diff --git a/daily/us/nasdaq etfs/aalg.us.txt b/daily/us/nasdaq etfs/aalg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28415b97d1f3622ebc68d1ae9941865b97353430
--- /dev/null
+++ b/daily/us/nasdaq etfs/aalg.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AALG.US,D,20250714,000000,13.28,13.66,13.18,13.66,1446,0
+AALG.US,D,20250715,000000,13.82,13.849,13.2,13.2,5756,0
+AALG.US,D,20250716,000000,13.08,13.4179,12.85,13.4179,7698,0
+AALG.US,D,20250717,000000,14.6391,14.6391,13.791,14.09,9424,0
+AALG.US,D,20250718,000000,14.009,14.009,13.5076,13.8761,4705,0
+AALG.US,D,20250721,000000,14.089,14.1,13.47,13.47,5324,0
+AALG.US,D,20250722,000000,13.5819,13.8678,13.54,13.8678,3672,0
+AALG.US,D,20250723,000000,14.08,14.43,13.98,14.2189,9091,0
+AALG.US,D,20250724,000000,12.13,12.31,11.405,11.5286,70193,0
+AALG.US,D,20250725,000000,11.69,11.96,11.57,11.5866,47110,0
+AALG.US,D,20250728,000000,11.48,11.79,11.4281,11.6647,21224,0
+AALG.US,D,20250729,000000,11.66,11.77,11.41,11.42,20913,0
+AALG.US,D,20250730,000000,11.25,11.745,11.25,11.5739,5228,0
+AALG.US,D,20250731,000000,11.61,11.61,11.29,11.5256,9881,0
+AALG.US,D,20250801,000000,10.88,10.89,10.405,10.5852,6409,0
+AALG.US,D,20250804,000000,11.04,11.0803,10.85,11.061,6777,0
+AALG.US,D,20250805,000000,10.9379,11.7759,10.9379,11.7759,4065,0
+AALG.US,D,20250806,000000,11.5824,12,11.5824,11.9759,3231,0
+AALG.US,D,20250807,000000,11.9,11.9406,11.8,11.9406,6106,0
+AALG.US,D,20250808,000000,11.73,12.05,11.6839,11.6839,2894,0
+AALG.US,D,20250811,000000,11.92,11.95,11.61,11.61,2523,0
+AALG.US,D,20250812,000000,12.88,14.4244,12.8,14.4244,25654,0
+AALG.US,D,20250813,000000,14.46,14.9271,14.29,14.7204,12735,0
+AALG.US,D,20250814,000000,13.99,14.0303,13.76,14.0303,26432,0
+AALG.US,D,20250815,000000,14.515,14.7806,14.43,14.7806,16251,0
+AALG.US,D,20250818,000000,14.63,15.38,14.63,14.7966,4509,0
+AALG.US,D,20250819,000000,15.215,15.22,14.9128,14.9128,2992,0
+AALG.US,D,20250820,000000,14.5,14.5,13.88,13.9823,15359,0
+AALG.US,D,20250821,000000,13.5,13.53,13.32,13.4516,2720,0
+AALG.US,D,20250822,000000,14.18,15.52,14.18,15.5061,23055,0
+AALG.US,D,20250825,000000,14.95,14.95,14.14,14.291,8097,0
+AALG.US,D,20250826,000000,14.21,14.655,14.21,14.655,2487,0
+AALG.US,D,20250827,000000,14.96,14.96,14.53,14.57,2356,0
+AALG.US,D,20250828,000000,14.76,14.831,14.5,14.8228,13236,0
+AALG.US,D,20250829,000000,14.82,15.116,14.43,15.116,4802,0
+AALG.US,D,20250902,000000,14.86,15.31,14.05,15.1172,4592,0
+AALG.US,D,20250903,000000,15.3,16.52,15.18,15.217,6866,0
+AALG.US,D,20250904,000000,15.34,15.48,13.9045,13.9045,19316,0
+AALG.US,D,20250905,000000,13.95,14.6,13.95,14.3381,8997,0
+AALG.US,D,20250908,000000,14.17,14.52,13.94,14.046,2268,0
+AALG.US,D,20250909,000000,13.93,13.95,13.5,13.6267,3622,0
+AALG.US,D,20250910,000000,13.5,14.11,13.4593,13.7553,7931,0
+AALG.US,D,20250911,000000,13.905,14.3,13.36,14.0495,26887,0
+AALG.US,D,20250912,000000,14.2162,14.43,13.9406,13.9406,7695,0
+AALG.US,D,20250915,000000,13.91,13.91,13.02,13.115,12597,0
+AALG.US,D,20250916,000000,13.08,13.08,12.41,12.8658,22033,0
+AALG.US,D,20250917,000000,13.18,13.59,12.9696,12.9696,16764,0
+AALG.US,D,20250918,000000,13.07,13.1913,13.01,13.1581,4159,0
+AALG.US,D,20250919,000000,13.07,13.07,12.735,12.8924,14424,0
+AALG.US,D,20250922,000000,12.539,12.6599,11.97,12.6599,27758,0
+AALG.US,D,20250923,000000,12.75,12.9275,12.37,12.3862,20307,0
+AALG.US,D,20250924,000000,12.4,12.4,11.8881,11.8881,27078,0
+AALG.US,D,20250925,000000,11.52,11.52,10.75,10.7691,29771,0
+AALG.US,D,20250926,000000,10.78,10.8308,10.53,10.6123,75209,0
+AALG.US,D,20250929,000000,10.73,10.96,10.4,10.7309,17569,0
+AALG.US,D,20250930,000000,10.71,10.71,10.16,10.4591,21730,0
+AALG.US,D,20251001,000000,10.54,10.694,10.32,10.5578,17783,0
+AALG.US,D,20251002,000000,10.601,11.13,10.56,10.7996,55597,0
+AALG.US,D,20251003,000000,11.03,11.19,10.72,11.19,24496,0
+AALG.US,D,20251006,000000,11.24,11.67,10.8201,11.52,50610,0
+AALG.US,D,20251007,000000,11.74,11.74,10.955,11.2288,26188,0
+AALG.US,D,20251008,000000,11.24,11.86,11.05,11.4801,53306,0
+AALG.US,D,20251009,000000,12.75,12.8,10.97,11.15,106425,0
+AALG.US,D,20251010,000000,11.31,11.9,10.8,10.9079,95558,0
+AALG.US,D,20251013,000000,11.37,11.53,11.1845,11.3196,39916,0
+AALG.US,D,20251014,000000,11.01,12.349,10.96,12.1855,50687,0
+AALG.US,D,20251015,000000,12.23,12.87,12.16,12.78,47555,0
+AALG.US,D,20251016,000000,12.91,12.91,11.24,11.56,94588,0
+AALG.US,D,20251017,000000,11.49,11.75,11.432,11.53,56352,0
+AALG.US,D,20251020,000000,11.67,12.2,11.56,12.0884,26592,0
+AALG.US,D,20251021,000000,12.05,12.52,11.92,12.4776,21920,0
+AALG.US,D,20251022,000000,12.26,12.28,11.76,11.84,42723,0
+AALG.US,D,20251023,000000,13.25,13.74,12.5709,13.19,100611,0
+AALG.US,D,20251024,000000,13.72,15.5,13.5064,15.3171,45981,0
+AALG.US,D,20251027,000000,15.28,15.4,14.35,14.45,48941,0
+AALG.US,D,20251028,000000,14.55,14.55,12.905,12.9878,23740,0
+AALG.US,D,20251029,000000,12.93,13.52,12.93,13.5131,7396,0
+AALG.US,D,20251030,000000,13.32,13.7,13.018,13.1082,14184,0
+AALG.US,D,20251031,000000,12.94,13.8175,12.86,13.8175,5930,0
+AALG.US,D,20251103,000000,13.65,14.5299,13.65,14.2251,11148,0
+AALG.US,D,20251104,000000,13.5579,13.85,12.5201,12.7484,18073,0
+AALG.US,D,20251105,000000,12.98,14.55,12.98,14.3106,18742,0
+AALG.US,D,20251106,000000,14.08,14.46,13.32,13.7495,22322,0
+AALG.US,D,20251107,000000,12.94,14.7648,12.91,14.7648,6298,0
+AALG.US,D,20251110,000000,15.17,15.55,13.95,13.9682,9233,0
+AALG.US,D,20251111,000000,13.92,14.07,13.3327,13.3327,5118,0
+AALG.US,D,20251112,000000,13.75,14.43,13.75,14.2429,9983,0
+AALG.US,D,20251113,000000,13.91,14,13.35,13.455,6135,0
+AALG.US,D,20251114,000000,12.86,13.25,12.77,12.818,5005,0
+AALG.US,D,20251117,000000,12.81,12.83,11.9517,11.9918,12872,0
+AALG.US,D,20251118,000000,11.77,12.1199,11.57,12.0325,6909,0
+AALG.US,D,20251119,000000,12.2989,12.56,11.75,11.9246,9561,0
+AALG.US,D,20251120,000000,12.37,12.7518,11.7717,11.7717,9389,0
+AALG.US,D,20251121,000000,12.13,13.259,12.13,12.9381,13419,0
+AALG.US,D,20251124,000000,13.4,13.5583,13.4,13.4576,10997,0
+AALG.US,D,20251125,000000,14.06,14.8218,14.06,14.1318,9278,0
+AALG.US,D,20251126,000000,14.24,15.52,14.24,15.1251,35017,0
+AALG.US,D,20251128,000000,15.57,15.57,15.1,15.4,14348,0
+AALG.US,D,20251201,000000,14.66,15.46,14.3605,15.1401,9073,0
+AALG.US,D,20251202,000000,15.2583,15.93,14.93,15.7626,26695,0
+AALG.US,D,20251203,000000,15.89,16.5164,15.89,16.5164,19756,0
+AALG.US,D,20251204,000000,16.67,16.69,15.82,15.9869,6823,0
+AALG.US,D,20251205,000000,15.98,17.2,15.92,16.95,13625,0
+AALG.US,D,20251208,000000,17.07,17.346,16.66,17.1102,13942,0
+AALG.US,D,20251209,000000,16.76,18.3743,16.5,17.4539,5290,0
+AALG.US,D,20251210,000000,17.53,17.93,17.03,17.8121,14479,0
+AALG.US,D,20251211,000000,17.76,18.19,16.916,17.3003,6920,0
+AALG.US,D,20251212,000000,18.08,19.2599,17.3282,17.3282,6259,0
+AALG.US,D,20251215,000000,17.8,18.1918,17.25,18.1659,12414,0
+AALG.US,D,20251216,000000,18.26,19.919,18.2,19.7469,11125,0
+AALG.US,D,20251217,000000,19.56,19.6231,18.4496,18.4732,10720,0
+AALG.US,D,20251218,000000,18.8,19.09,18.32,18.7462,6039,0
+AALG.US,D,20251219,000000,18.64,19.3,18.54,19.1911,8910,0
+AALG.US,D,20251222,000000,19.24,20.43,19.23,20.3551,8510,0
+AALG.US,D,20251223,000000,20.05,20.2439,18.64,18.6814,6882,0
+AALG.US,D,20251224,000000,18.85,18.87,18.78,18.8066,2066,0
+AALG.US,D,20251226,000000,18.64,18.64,18.01,18.2915,5778,0
+AALG.US,D,20251229,000000,18.13,18.13,17.515,17.571,7666,0
+AALG.US,D,20251230,000000,17.6,17.95,17.56,17.6885,3945,0
+AALG.US,D,20251231,000000,17.72,17.75,17.72,17.7208,730,0
+AALG.US,D,20260102,000000,17.45,18.57,17.4328,18.064,7374,0
+AALG.US,D,20260105,000000,17.93,19.25,17.88,18.8466,10271,0
+AALG.US,D,20260106,000000,18.96,19.5,18.3306,18.4395,12155,0
+AALG.US,D,20260107,000000,19,19.88,18.92,19.2173,4704,0
+AALG.US,D,20260108,000000,18.87,19.31,18.5452,18.5452,7936,0
+AALG.US,D,20260109,000000,19.3,20.09,18.8946,19.1606,4165,0
+AALG.US,D,20260112,000000,18.03,19.56,18.03,19.2649,9722,0
+AALG.US,D,20260113,000000,18,19.09,17.36,17.6489,32652,0
+AALG.US,D,20260114,000000,17.53,17.63,16.72,17.1709,9596,0
+AALG.US,D,20260115,000000,17.65,18.5,17.65,18.3509,25005,0
+AALG.US,D,20260116,000000,18.06,18.06,17.52,17.5832,4377,0
+AALG.US,D,20260120,000000,16.8,17.15,16.19,16.2858,9023,0
+AALG.US,D,20260121,000000,17.22,17.22,17,17.0936,1496,0
+AALG.US,D,20260122,000000,17.88,17.88,16.69,16.86,2968,0
+AALG.US,D,20260123,000000,16.37,16.37,15.9409,15.9409,9711,0
+AALG.US,D,20260126,000000,15.4,15.95,15.4,15.725,25927,0
+AALG.US,D,20260127,000000,14.78,15.095,13.2,13.5205,27742,0
+AALG.US,D,20260128,000000,13.68,13.9499,13.23,13.4,17013,0
+AALG.US,D,20260129,000000,13.53,13.619,12.91,13.3561,14703,0
+AALG.US,D,20260130,000000,13.64,13.64,12.97,12.9869,8893,0
+AALG.US,D,20260202,000000,13.71,14.3,13.675,13.725,8192,0
+AALG.US,D,20260203,000000,14.41,15,14.1,14.445,9068,0
+AALG.US,D,20260204,000000,14.82,15.935,14.53,15.285,24071,0
+AALG.US,D,20260205,000000,15.31,15.41,14.26,14.715,15914,0
+AALG.US,D,20260206,000000,15.21,17.13,15.21,16.8942,35328,0
+AALG.US,D,20260209,000000,16.755,17,16.405,16.405,1908,0
+AALG.US,D,20260210,000000,16.55,16.755,16.54,16.55,2679,0
+AALG.US,D,20260211,000000,16.3997,16.49,14.81,14.945,12930,0
+AALG.US,D,20260212,000000,15.51,15.52,13.75,14.3438,5182,0
+AALG.US,D,20260213,000000,14.62,14.66,13.84,13.9734,7313,0
+AALG.US,D,20260217,000000,14.24,15.23,14.24,15.0375,6501,0
+AALG.US,D,20260218,000000,14.26,14.61,14.26,14.49,18570,0
diff --git a/daily/us/nasdaq etfs/aapb.us.txt b/daily/us/nasdaq etfs/aapb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa1c0bcbc5f0399310a8b5c38d0a1e3e0f871d66
--- /dev/null
+++ b/daily/us/nasdaq etfs/aapb.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPB.US,D,20220810,000000,25.81,26.16,25.73,26.1006,8670,0
+AAPB.US,D,20220811,000000,26.546,26.546,25.8916,25.8916,3428,0
+AAPB.US,D,20220812,000000,26.66,26.8654,26.65,26.8654,2984,0
+AAPB.US,D,20220815,000000,26.82,27.22,26.81,27.1563,14825,0
+AAPB.US,D,20220816,000000,27.92,27.92,26.74,27.1406,6877,0
+AAPB.US,D,20220817,000000,27.34,27.7612,27.15,27.5293,5786,0
+AAPB.US,D,20220818,000000,27.22,27.57,27.22,27.48,2325,0
+AAPB.US,D,20220819,000000,27.2,27.2,26.64,26.734,5710,0
+AAPB.US,D,20220822,000000,26.19,26.21,25.5,25.5758,8030,0
+AAPB.US,D,20220823,000000,25.62,25.68,25.4956,25.4956,1739,0
+AAPB.US,D,20220824,000000,25.34,25.67,25.34,25.5471,1727,0
+AAPB.US,D,20220825,000000,26.1244,26.2181,25.92,26.2181,1639,0
+AAPB.US,D,20220826,000000,26.25,26.25,24.5019,24.57,4056,0
+AAPB.US,D,20220829,000000,23.76,24.2,23.7476,23.922,10137,0
+AAPB.US,D,20220830,000000,23.31,23.35,23.1299,23.2925,1222,0
+AAPB.US,D,20220831,000000,23.48,23.48,22.85,22.85,2223,0
+AAPB.US,D,20220901,000000,22.63,23.0078,22.36,23.0078,5992,0
+AAPB.US,D,20220902,000000,23.31,23.55,22.47,22.5,9473,0
+AAPB.US,D,20220906,000000,22.54,22.54,21.96,22.15,2515,0
+AAPB.US,D,20220907,000000,22.24,22.48,22.05,22.449,5715,0
+AAPB.US,D,20220908,000000,22.04,22.13,21.86,22.13,2253,0
+AAPB.US,D,20220909,000000,22.54,22.819,22.44,22.8146,3704,0
+AAPB.US,D,20220912,000000,23.63,24.51,23.6299,24.31,8310,0
+AAPB.US,D,20220913,000000,23.53,26.74,21.8,21.88,6145,0
+AAPB.US,D,20220914,000000,21.8892,22.5,21.76,22.2168,4609,0
+AAPB.US,D,20220915,000000,22.01,22.01,21.3466,21.45,3357,0
+AAPB.US,D,20220916,000000,20.61,21.06,20.61,21.03,1860,0
+AAPB.US,D,20220919,000000,21.2,21.9578,21.2,21.9578,5230,0
+AAPB.US,D,20220920,000000,22.06,22.7,22.06,22.5226,3219,0
+AAPB.US,D,20220921,000000,22.75,22.98,21.77,21.77,5974,0
+AAPB.US,D,20220922,000000,21.3641,21.52,21.09,21.52,3947,0
+AAPB.US,D,20220923,000000,21,21.1,20.5401,20.91,3557,0
+AAPB.US,D,20220926,000000,20.7,21.42,20.7,20.9994,1424,0
+AAPB.US,D,20220927,000000,21.295,21.47,21.2034,21.2034,910,0
+AAPB.US,D,20220928,000000,20.27,20.82,19.62,20.78,9459,0
+AAPB.US,D,20220929,000000,19.87,19.87,18.84,18.95,14644,0
+AAPB.US,D,20220930,000000,18.59,18.91,17.9649,17.9649,8293,0
+AAPB.US,D,20221003,000000,18.14,19.04,18.1385,18.9148,4140,0
+AAPB.US,D,20221004,000000,19.4901,19.7472,19.49,19.7472,4396,0
+AAPB.US,D,20221005,000000,19.35,19.96,19.13,19.7743,2760,0
+AAPB.US,D,20221006,000000,19.94,19.94,19.66,19.66,1017,0
+AAPB.US,D,20221007,000000,18.7999,18.8,18.32,18.35,3739,0
+AAPB.US,D,20221010,000000,18.36,18.55,18.2432,18.4175,2780,0
+AAPB.US,D,20221011,000000,18.17,18.43,18,18.0535,1562,0
+AAPB.US,D,20221012,000000,17.96,17.96,17.9463,17.9463,645,0
+AAPB.US,D,20221013,000000,17.03,18.9986,17.03,18.9986,11143,0
+AAPB.US,D,20221014,000000,18.62,18.62,17.95,17.95,3020,0
+AAPB.US,D,20221017,000000,18.5074,18.7605,18.4399,18.7605,5672,0
+AAPB.US,D,20221018,000000,19.5824,19.5824,18.53,19.0533,2260,0
+AAPB.US,D,20221019,000000,19.046,19.1109,18.62,19.1109,1120,0
+AAPB.US,D,20221020,000000,19.33,19.33,18.899,19.024,1456,0
+AAPB.US,D,20221021,000000,19.9117,19.9117,19.9117,19.9117,416,0
+AAPB.US,D,20221024,000000,19.98,20.4056,19.86,20.4056,7692,0
+AAPB.US,D,20221025,000000,20.68,21.12,20.52,21.0869,11392,0
+AAPB.US,D,20221026,000000,20.65,20.79,20.45,20.45,1747,0
+AAPB.US,D,20221027,000000,20.14,20.27,19.2125,19.3,11551,0
+AAPB.US,D,20221028,000000,21.46,22.11,21.46,21.81,4750,0
+AAPB.US,D,20221031,000000,21.0101,21.3852,21.0101,21.1703,2490,0
+AAPB.US,D,20221101,000000,20.93,20.93,20.26,20.5918,4237,0
+AAPB.US,D,20221102,000000,19.28,19.28,19.28,19.28,1632,0
+AAPB.US,D,20221103,000000,18.51,18.51,17.76,17.82,3298,0
+AAPB.US,D,20221104,000000,18.2401,18.25,16.95,17.6459,6965,0
+AAPB.US,D,20221107,000000,17.35,17.85,17.22,17.8415,8113,0
+AAPB.US,D,20221108,000000,17.9,18.35,17.67,17.9376,3072,0
+AAPB.US,D,20221109,000000,17.51,17.51,16.94,16.95,1725,0
+AAPB.US,D,20221110,000000,18.28,19.4828,18.274,19.4828,6013,0
+AAPB.US,D,20221111,000000,19.31,20.14,18.97,20.14,4519,0
+AAPB.US,D,20221114,000000,19.82,20.2247,19.76,19.8227,1680,0
+AAPB.US,D,20221115,000000,20.75,20.97,20.01,20.213,9164,0
+AAPB.US,D,20221116,000000,19.81,19.98,19.67,19.9614,4578,0
+AAPB.US,D,20221117,000000,19.51,20.545,19.51,20.3431,6002,0
+AAPB.US,D,20221118,000000,20.55,20.63,20.36,20.4351,1973,0
+AAPB.US,D,20221121,000000,20.19,20.19,19.74,19.76,2102,0
+AAPB.US,D,20221122,000000,19.522,20.2,19.48,20.2,2395,0
+AAPB.US,D,20221123,000000,20.36,20.44,20.13,20.371,2770,0
+AAPB.US,D,20221125,000000,19.51,19.7,19.51,19.7,1082,0
+AAPB.US,D,20221128,000000,18.94,19.02,18.77,18.77,1077,0
+AAPB.US,D,20221129,000000,18.77,18.77,18.0484,18.06,1930,0
+AAPB.US,D,20221130,000000,18.08,19.518,18.02,19.518,3566,0
+AAPB.US,D,20221201,000000,19.5801,19.7094,19.58,19.7094,596,0
+AAPB.US,D,20221202,000000,19.6,19.6,19.6,19.6,126,0
+AAPB.US,D,20221205,000000,20.28,20.28,19.2436,19.2436,985,0
+AAPB.US,D,20221206,000000,18.34,18.46,18.2899,18.46,1517,0
+AAPB.US,D,20221208,000000,18.3576,18.3576,18.3576,18.3576,30,0
+AAPB.US,D,20221209,000000,18.2179,18.2179,18.2179,18.2179,231,0
+AAPB.US,D,20221212,000000,18.61,18.79,18.61,18.79,127,0
+AAPB.US,D,20221213,000000,19.96,19.96,18.98,19.01,1134,0
+AAPB.US,D,20221214,000000,18.42,18.54,18.04,18.4559,1423,0
+AAPB.US,D,20221215,000000,17.74,17.74,16.9599,16.96,2557,0
+AAPB.US,D,20221216,000000,16.96,16.96,16.5,16.5097,2868,0
+AAPB.US,D,20221219,000000,16.3499,16.3499,15.8255,16.04,5852,0
+AAPB.US,D,20221220,000000,15.59,16.03,15.59,16.03,2189,0
+AAPB.US,D,20221221,000000,16.07,16.8462,16.07,16.69,3793,0
+AAPB.US,D,20221222,000000,15.94,15.98,15.57,15.98,5636,0
+AAPB.US,D,20221223,000000,15.62,15.87,15.49,15.87,1332,0
+AAPB.US,D,20221227,000000,15.26,15.52,15.26,15.51,2031,0
+AAPB.US,D,20221228,000000,15.24,15.55,14.64,14.64,12631,0
+AAPB.US,D,20221229,000000,15.2,15.4,15.19,15.39,3528,0
+AAPB.US,D,20221230,000000,15.08,15.38,15.0451,15.38,900,0
+AAPB.US,D,20230103,000000,14.94,14.94,14.25,14.44,32653,0
+AAPB.US,D,20230104,000000,14.84,14.84,14.44,14.6413,5574,0
+AAPB.US,D,20230105,000000,14.81,14.8933,14.36,14.4127,4095,0
+AAPB.US,D,20230106,000000,14.79,15.39,14.7869,15.295,11780,0
+AAPB.US,D,20230109,000000,15.62,16.06,15.34,15.43,8973,0
+AAPB.US,D,20230110,000000,15.49,15.56,15.01,15.56,8246,0
+AAPB.US,D,20230111,000000,15.59,16.06,15.57,16.06,5033,0
+AAPB.US,D,20230112,000000,15.8,16.18,15.75,16.0743,3619,0
+AAPB.US,D,20230113,000000,16.07,16.34,16.07,16.34,434,0
+AAPB.US,D,20230117,000000,16.51,16.59,16.51,16.57,2757,0
+AAPB.US,D,20230118,000000,16.8604,16.96,16.39,16.44,2746,0
+AAPB.US,D,20230119,000000,16.25,16.425,16.25,16.425,1293,0
+AAPB.US,D,20230120,000000,16.94,16.94,16.94,16.94,426,0
+AAPB.US,D,20230123,000000,17.2504,18.07,17.2504,17.63,1815,0
+AAPB.US,D,20230124,000000,17.76,18.05,17.76,17.98,2846,0
+AAPB.US,D,20230125,000000,17.56,17.83,17.2072,17.8034,3170,0
+AAPB.US,D,20230126,000000,18.0498,18.28,18.0498,18.2672,1459,0
+AAPB.US,D,20230127,000000,18.31,18.93,18.31,18.6955,3782,0
+AAPB.US,D,20230130,000000,18.49,18.49,18.07,18.07,2038,0
+AAPB.US,D,20230131,000000,17.94,18.3,17.94,18.3,2322,0
+AAPB.US,D,20230201,000000,18.07,18.5518,17.79,18.5518,20547,0
+AAPB.US,D,20230202,000000,19.45,19.83,19.23,19.76,24459,0
+AAPB.US,D,20230203,000000,19.08,21.23,19.08,20.57,22250,0
+AAPB.US,D,20230206,000000,20.27,20.27,19.79,19.9452,7926,0
+AAPB.US,D,20230207,000000,19.76,20.64,19.74,20.57,13364,0
+AAPB.US,D,20230208,000000,20.3202,20.3202,19.8399,19.97,7174,0
+AAPB.US,D,20230209,000000,20.21,20.33,19.74,19.74,7483,0
+AAPB.US,D,20230210,000000,19.6469,19.79,19.64,19.79,1100,0
+AAPB.US,D,20230213,000000,19.7886,20.4899,19.7886,20.43,3624,0
+AAPB.US,D,20230214,000000,19.89,20.3,19.89,20.27,2697,0
+AAPB.US,D,20230215,000000,20.52,20.73,20.2654,20.71,5127,0
+AAPB.US,D,20230216,000000,20.39,20.91,20.38,20.39,8240,0
+AAPB.US,D,20230217,000000,20.03,20.09,19.69,20.09,8969,0
+AAPB.US,D,20230221,000000,19.58,19.69,19.16,19.16,5331,0
+AAPB.US,D,20230222,000000,19.19,19.23,18.98,19.1476,6009,0
+AAPB.US,D,20230223,000000,19.36,19.42,19.0339,19.34,1306,0
+AAPB.US,D,20230224,000000,18.6698,18.72,18.53,18.72,1915,0
+AAPB.US,D,20230227,000000,19.01,19.19,18.93,18.9356,2147,0
+AAPB.US,D,20230228,000000,18.89,19.13,18.88,18.9124,5004,0
+AAPB.US,D,20230301,000000,18.62,18.75,18.37,18.37,1727,0
+AAPB.US,D,20230302,000000,18.1991,18.4963,18.1397,18.4963,1683,0
+AAPB.US,D,20230303,000000,18.9,19.66,18.9,19.6364,7490,0
+AAPB.US,D,20230306,000000,20.32,20.71,20.25,20.25,17616,0
+AAPB.US,D,20230307,000000,20.2598,20.2598,19.69,19.7419,5561,0
+AAPB.US,D,20230308,000000,19.96,20.1,19.9199,20.0036,5632,0
+AAPB.US,D,20230309,000000,20.3059,20.37,19.475,19.53,2097,0
+AAPB.US,D,20230310,000000,19.33,19.4503,18.8399,18.97,4759,0
+AAPB.US,D,20230313,000000,18.93,19.9472,18.93,19.45,7850,0
+AAPB.US,D,20230314,000000,19.82,20.0373,19.44,19.89,7457,0
+AAPB.US,D,20230315,000000,19.47,19.979,19.43,19.9238,2244,0
+AAPB.US,D,20230316,000000,19.94,20.78,19.94,20.66,12196,0
+AAPB.US,D,20230317,000000,20.62,20.7117,20.4408,20.4408,1102,0
+AAPB.US,D,20230320,000000,20.5581,20.9799,20.5581,20.9799,1751,0
+AAPB.US,D,20230321,000000,21.162,21.42,20.94,21.4,4735,0
+AAPB.US,D,20230322,000000,21.456,21.88,21.2174,21.2174,3738,0
+AAPB.US,D,20230323,000000,21.31,21.8505,21.14,21.3,21874,0
+AAPB.US,D,20230324,000000,21.4103,21.63,21.4103,21.6119,2816,0
+AAPB.US,D,20230327,000000,21.55,21.55,21.1189,21.1189,957,0
+AAPB.US,D,20230328,000000,21,21.05,20.6375,21.05,4034,0
+AAPB.US,D,20230329,000000,21.52,21.7063,21.47,21.7063,1642,0
+AAPB.US,D,20230330,000000,21.879,22.09,21.879,22.0892,3585,0
+AAPB.US,D,20230331,000000,22.1493,22.7,22.1493,22.6827,5602,0
+AAPB.US,D,20230403,000000,22.58,23.01,22.58,23.01,9447,0
+AAPB.US,D,20230404,000000,23.01,23.01,22.83,22.89,3005,0
+AAPB.US,D,20230405,000000,22.34,22.4252,21.94,22.4252,6652,0
+AAPB.US,D,20230406,000000,22.2127,22.64,22.2001,22.5622,14787,0
+AAPB.US,D,20230410,000000,21.68,21.91,21.53,21.9004,10348,0
+AAPB.US,D,20230411,000000,21.71,21.85,21.63,21.68,3333,0
+AAPB.US,D,20230412,000000,21.7998,21.85,21.4466,21.4466,7432,0
+AAPB.US,D,20230413,000000,21.82,22.79,21.82,22.78,5062,0
+AAPB.US,D,20230414,000000,22.6007,22.9099,22.4197,22.6319,9131,0
+AAPB.US,D,20230417,000000,22.66,22.66,22.437,22.6251,4378,0
+AAPB.US,D,20230418,000000,22.8936,23.0852,22.76,22.9547,8297,0
+AAPB.US,D,20230419,000000,22.9799,23.27,22.9793,23.22,6284,0
+AAPB.US,D,20230420,000000,22.989,23.16,22.72,22.921,3790,0
+AAPB.US,D,20230421,000000,22.53,22.6,22.49,22.52,6472,0
+AAPB.US,D,20230424,000000,22.615,22.64,22.3176,22.64,4719,0
+AAPB.US,D,20230425,000000,22.6,22.85,22.25,22.25,15471,0
+AAPB.US,D,20230426,000000,22.2197,22.44,22.16,22.25,2673,0
+AAPB.US,D,20230427,000000,22.665,23.35,22.665,23.35,1496,0
+AAPB.US,D,20230428,000000,23.63,23.63,23.37,23.594,2416,0
+AAPB.US,D,20230501,000000,23.62,23.79,23.42,23.63,8195,0
+AAPB.US,D,20230502,000000,23.77,23.77,23.17,23.38,6081,0
+AAPB.US,D,20230503,000000,23.76,23.76,23.07,23.12,1789,0
+AAPB.US,D,20230504,000000,22.5,22.93,22.38,22.69,12488,0
+AAPB.US,D,20230505,000000,23.93,24.64,23.93,24.54,9787,0
+AAPB.US,D,20230508,000000,24.41,24.54,24.4,24.45,3273,0
+AAPB.US,D,20230509,000000,24.0978,24.1,24.04,24.1,1349,0
+AAPB.US,D,20230510,000000,24.36,24.5,24.17,24.44,4000,0
+AAPB.US,D,20230511,000000,24.411,24.56,24.411,24.56,4061,0
+AAPB.US,D,20230512,000000,24.2467,24.27,23.9215,24.255,6011,0
+AAPB.US,D,20230515,000000,24.42,24.42,24.0137,24.17,7163,0
+AAPB.US,D,20230516,000000,24.31,24.31,24.09,24.17,8743,0
+AAPB.US,D,20230517,000000,23.8699,24.2681,23.82,24.2681,10423,0
+AAPB.US,D,20230518,000000,24.52,24.839,24.48,24.82,24453,0
+AAPB.US,D,20230519,000000,24.9302,25,24.85,24.88,8899,0
+AAPB.US,D,20230522,000000,24.64,24.66,24.53,24.5966,10053,0
+AAPB.US,D,20230523,000000,24.2303,24.34,23.93,23.99,12625,0
+AAPB.US,D,20230524,000000,24.021,24.05,23.81,24.05,6304,0
+AAPB.US,D,20230525,000000,24.075,24.4,24.075,24.2734,7925,0
+AAPB.US,D,20230526,000000,24.53,24.85,24.53,24.85,6236,0
+AAPB.US,D,20230530,000000,25.25,25.54,25.25,25.2678,14945,0
+AAPB.US,D,20230531,000000,25.35,25.76,25.28,25.345,12140,0
+AAPB.US,D,20230601,000000,25.4,25.96,25.23,25.94,10547,0
+AAPB.US,D,20230602,000000,26.31,26.45,26.02,26.24,13736,0
+AAPB.US,D,20230605,000000,26.63,27.24,25.71,25.83,74010,0
+AAPB.US,D,20230606,000000,25.5428,25.82,25.38,25.78,20736,0
+AAPB.US,D,20230607,000000,25.62,26.05,25.2915,25.37,8560,0
+AAPB.US,D,20230608,000000,25.545,26.12,25.499,26.1,14732,0
+AAPB.US,D,20230609,000000,26.29,26.44,26.15,26.15,6431,0
+AAPB.US,D,20230612,000000,26.2099,26.88,26.2099,26.8472,8812,0
+AAPB.US,D,20230613,000000,26.889,26.889,26.56,26.76,10083,0
+AAPB.US,D,20230614,000000,26.8,26.989,26.46,26.87,5095,0
+AAPB.US,D,20230615,000000,26.915,27.46,26.915,27.41,15771,0
+AAPB.US,D,20230616,000000,27.161,27.33,27.03,27.15,17304,0
+AAPB.US,D,20230620,000000,27.07,27.37,26.97,27.15,16091,0
+AAPB.US,D,20230621,000000,27.13,27.13,26.54,26.86,5892,0
+AAPB.US,D,20230622,000000,27.11,27.63,27.11,27.63,12260,0
+AAPB.US,D,20230623,000000,27.16,27.6799,27.11,27.4838,13897,0
+AAPB.US,D,20230626,000000,27.7595,27.77,27.1315,27.1315,10931,0
+AAPB.US,D,20230627,000000,27.27,27.92,27.2695,27.832,8571,0
+AAPB.US,D,20230628,000000,27.86,28.2,27.86,28.12,10587,0
+AAPB.US,D,20230629,000000,28.15,28.329,28.14,28.22,18060,0
+AAPB.US,D,20230630,000000,28.8,29.43,28.7,29.27,31364,0
+AAPB.US,D,20230703,000000,29.27,29.35,28.82,28.97,22062,0
+AAPB.US,D,20230705,000000,28.76,28.991,28.5,28.68,13826,0
+AAPB.US,D,20230706,000000,28.27,28.79,28.199,28.79,14951,0
+AAPB.US,D,20230707,000000,28.54,28.94,28.36,28.46,8619,0
+AAPB.US,D,20230710,000000,28.05,28.12,27.5,27.9,88876,0
+AAPB.US,D,20230711,000000,27.72,27.72,27.36,27.7,18331,0
+AAPB.US,D,20230712,000000,28.325,28.399,27.81,28.19,4883,0
+AAPB.US,D,20230713,000000,28.3354,28.49,28.1985,28.31,15925,0
+AAPB.US,D,20230714,000000,28.26,28.37,28.15,28.36,8298,0
+AAPB.US,D,20230717,000000,28.68,29.2655,28.68,29.22,13467,0
+AAPB.US,D,20230718,000000,28.939,29.169,28.8,29.16,4972,0
+AAPB.US,D,20230719,000000,28.861,30.16,28.86,29.43,23300,0
+AAPB.US,D,20230720,000000,29.26,29.7999,28.9117,28.97,25408,0
+AAPB.US,D,20230721,000000,29.2344,29.2344,28.451,28.57,10009,0
+AAPB.US,D,20230724,000000,29.2,29.229,28.77,28.77,5472,0
+AAPB.US,D,20230725,000000,29,29.17,29,29.02,3878,0
+AAPB.US,D,20230726,000000,29.05,29.31,28.96,29.26,6852,0
+AAPB.US,D,20230727,000000,29.75,29.9099,28.8,28.93,6099,0
+AAPB.US,D,20230728,000000,29.29,29.72,29.165,29.53,8320,0
+AAPB.US,D,20230731,000000,29.5701,29.7,29.5,29.7,10052,0
+AAPB.US,D,20230801,000000,29.68,29.72,29.4393,29.53,15069,0
+AAPB.US,D,20230802,000000,29,29.1,28.6,28.74,11989,0
+AAPB.US,D,20230803,000000,28.53,28.58,28.28,28.32,25311,0
+AAPB.US,D,20230804,000000,26.91,27.159,25.91,25.95,60100,0
+AAPB.US,D,20230807,000000,25.6,25.6,24.8,25.15,50812,0
+AAPB.US,D,20230808,000000,25.35,25.451,24.9006,25.38,16647,0
+AAPB.US,D,20230809,000000,25.68,25.68,24.7224,24.99,23165,0
+AAPB.US,D,20230810,000000,25.3,25.57,24.825,24.92,40475,0
+AAPB.US,D,20230811,000000,24.66,25.04,24.5918,24.92,10123,0
+AAPB.US,D,20230814,000000,24.89,25.3498,24.76,25.31,17896,0
+AAPB.US,D,20230815,000000,25.199,25.199,24.74,24.82,12984,0
+AAPB.US,D,20230816,000000,24.9,25,24.541,24.59,6223,0
+AAPB.US,D,20230817,000000,24.47,24.47,23.83,23.97,30149,0
+AAPB.US,D,20230818,000000,23.4,24.13,23.4,24.04,17516,0
+AAPB.US,D,20230821,000000,24.22,24.37,23.91,24.32,14042,0
+AAPB.US,D,20230822,000000,24.54,24.77,24.4604,24.69,29858,0
+AAPB.US,D,20230823,000000,25.1301,25.7,25.1301,25.66,25075,0
+AAPB.US,D,20230824,000000,25.56,25.57,24.35,24.44,35659,0
+AAPB.US,D,20230825,000000,24.57,25.08,24.3008,24.93,19066,0
+AAPB.US,D,20230828,000000,25.1409,25.35,24.995,25.35,10803,0
+AAPB.US,D,20230829,000000,25.21,26.4,25.21,26.26,21940,0
+AAPB.US,D,20230830,000000,26.57,27.2,26.47,27.2,28130,0
+AAPB.US,D,20230831,000000,27.2,27.4899,27.13,27.23,36385,0
+AAPB.US,D,20230901,000000,27.57,27.5801,27.3,27.54,23384,0
+AAPB.US,D,20230905,000000,27.2,27.67,27.2,27.65,11664,0
+AAPB.US,D,20230906,000000,27.25,27.25,25.55,25.88,29243,0
+AAPB.US,D,20230907,000000,24,24.69,23.6505,24.56,61780,0
+AAPB.US,D,20230908,000000,24.67,25.17,24.6399,24.69,28475,0
+AAPB.US,D,20230911,000000,25.21,25.21,24.54,25,21279,0
+AAPB.US,D,20230912,000000,24.99,25.15,23.86,24.25,38576,0
+AAPB.US,D,20230913,000000,24.39,24.42,23.7,23.71,39433,0
+AAPB.US,D,20230914,000000,23.76,24.14,23.5859,24.08,28150,0
+AAPB.US,D,20230915,000000,24.1,24.1,23.61,23.88,14346,0
+AAPB.US,D,20230918,000000,24.3,24.859,24.2799,24.62,36262,0
+AAPB.US,D,20230919,000000,24.53,24.9504,24.41,24.86,16244,0
+AAPB.US,D,20230920,000000,24.7529,24.76,23.94,23.94,18959,0
+AAPB.US,D,20230921,000000,23.66,24.07,23.59,23.59,9008,0
+AAPB.US,D,20230922,000000,23.72,24.3,23.65,23.8,21554,0
+AAPB.US,D,20230925,000000,23.8,24.25,23.8,24.09,8219,0
+AAPB.US,D,20230926,000000,23.679,23.679,23.04,23.09,14161,0
+AAPB.US,D,20230927,000000,23.11,23.11,22.45,22.73,13343,0
+AAPB.US,D,20230928,000000,22.25,23.002,22.209,22.8,8597,0
+AAPB.US,D,20230929,000000,23.08,23.26,22.77,22.84,8388,0
+AAPB.US,D,20231002,000000,23.295,23.495,23.1972,23.46,8336,0
+AAPB.US,D,20231003,000000,23.205,23.3708,22.77,23.12,5583,0
+AAPB.US,D,20231004,000000,23.0919,23.51,23.0866,23.38,8414,0
+AAPB.US,D,20231005,000000,23.5,23.81,23.32,23.73,15371,0
+AAPB.US,D,20231006,000000,23.53,24.38,23.3301,24.32,11933,0
+AAPB.US,D,20231009,000000,23.9632,24.65,23.96,24.65,8079,0
+AAPB.US,D,20231010,000000,24.5084,24.7971,24.44,24.51,8957,0
+AAPB.US,D,20231011,000000,24.49,24.7798,24.3549,24.76,7634,0
+AAPB.US,D,20231012,000000,24.98,25.4057,24.77,25.08,13392,0
+AAPB.US,D,20231013,000000,25.111,25.111,24.51,24.6,5727,0
+AAPB.US,D,20231016,000000,24.05,24.5488,24.02,24.48,11683,0
+AAPB.US,D,20231017,000000,23.98,24.361,23.71,24.14,6436,0
+AAPB.US,D,20231018,000000,23.69,24.111,23.69,23.79,5624,0
+AAPB.US,D,20231019,000000,24.029,24.25,23.64,23.74,5159,0
+AAPB.US,D,20231020,000000,23.6,23.6,23.1,23.1,15462,0
+AAPB.US,D,20231023,000000,22.56,23.22,22.4,23.11,13304,0
+AAPB.US,D,20231024,000000,22.951,23.21,22.87,23.21,9650,0
+AAPB.US,D,20231025,000000,22.92,23.04,22.57,22.68,8148,0
+AAPB.US,D,20231026,000000,22.5637,22.5637,21.39,21.68,15382,0
+AAPB.US,D,20231027,000000,21.76,22.095,21.6715,21.98,13706,0
+AAPB.US,D,20231030,000000,22.539,22.55,22.19,22.43,3139,0
+AAPB.US,D,20231031,000000,22.08,22.55,21.851,22.55,3586,0
+AAPB.US,D,20231101,000000,22.741,23.295,22.6348,23.2,5923,0
+AAPB.US,D,20231102,000000,23.62,24.1,23.62,24.1,39474,0
+AAPB.US,D,20231103,000000,23.28,23.86,23.15,23.86,35930,0
+AAPB.US,D,20231106,000000,23.88,24.45,23.871,24.43,21098,0
+AAPB.US,D,20231107,000000,24.43,25.2,24.42,25.04,17261,0
+AAPB.US,D,20231108,000000,25.22,25.37,24.98,25.32,5912,0
+AAPB.US,D,20231109,000000,25.31,25.44,25.04,25.2,13079,0
+AAPB.US,D,20231110,000000,25.55,26.179,25.4701,26.15,112048,0
+AAPB.US,D,20231113,000000,26.07,26.07,25.64,25.77,8147,0
+AAPB.US,D,20231114,000000,26.2,26.54,26.2,26.36,26739,0
+AAPB.US,D,20231115,000000,26.58,26.8801,26.49,26.58,18827,0
+AAPB.US,D,20231116,000000,26.97,27.09,26.79,26.98,22187,0
+AAPB.US,D,20231117,000000,26.921,26.98,26.7371,26.97,18563,0
+AAPB.US,D,20231120,000000,26.99,27.45,26.99,27.38,11183,0
+AAPB.US,D,20231121,000000,27.34,27.34,27.01,27.18,8392,0
+AAPB.US,D,20231122,000000,27.5,27.55,27.18,27.31,18217,0
+AAPB.US,D,20231124,000000,27.05,27.05,26.78,26.95,9851,0
+AAPB.US,D,20231127,000000,26.82,27.021,26.74,26.88,9916,0
+AAPB.US,D,20231128,000000,26.91,27.1654,26.91,27.04,3260,0
+AAPB.US,D,20231129,000000,27.18,27.34,26.65,26.755,14305,0
+AAPB.US,D,20231130,000000,26.8,26.91,26.481,26.89,14785,0
+AAPB.US,D,20231201,000000,26.87,27.19,26.709,27.19,16984,0
+AAPB.US,D,20231204,000000,26.8472,26.8472,26.33,26.74,5172,0
+AAPB.US,D,20231205,000000,26.89,27.91,26.89,27.69,15344,0
+AAPB.US,D,20231206,000000,27.97,28.019,27.38,27.4122,14627,0
+AAPB.US,D,20231207,000000,27.8,28.0689,27.77,27.84,15839,0
+AAPB.US,D,20231208,000000,27.829,28.241,27.74,28.2,12947,0
+AAPB.US,D,20231211,000000,27.65,27.65,27.17,27.59,10478,0
+AAPB.US,D,20231212,000000,27.5508,27.9,27.451,27.9,10638,0
+AAPB.US,D,20231213,000000,28.1,28.72,28.05,28.72,9362,0
+AAPB.US,D,20231214,000000,28.76,29.15,28.31,28.77,18290,0
+AAPB.US,D,20231215,000000,28.74,28.7587,28.48,28.48,10889,0
+AAPB.US,D,20231218,000000,28.33,28.34,27.9,28.17,17502,0
+AAPB.US,D,20231219,000000,28.33,28.45,28.21,28.45,22443,0
+AAPB.US,D,20231220,000000,28.39,28.6,27.93,27.93,16680,0
+AAPB.US,D,20231221,000000,28.011,28.011,27.63,27.88,15971,0
+AAPB.US,D,20231222,000000,27.9216,27.9301,27.45,27.55,6953,0
+AAPB.US,D,20231226,000000,27.49,27.56,27.3799,27.39,14279,0
+AAPB.US,D,20231227,000000,22.98,23.1899,22.7,23.14,56719,0
+AAPB.US,D,20231228,000000,23.33,23.3899,23.131,23.21,30972,0
+AAPB.US,D,20231229,000000,23.2204,23.2204,22.8,22.97,21822,0
+AAPB.US,D,20240102,000000,21.87,22.05,21.15,21.52,111014,0
+AAPB.US,D,20240103,000000,21.2,21.4101,21.13,21.23,41369,0
+AAPB.US,D,20240104,000000,20.76,20.95,20.5299,20.74,54651,0
+AAPB.US,D,20240105,000000,20.72,20.8544,20.4,20.57,26951,0
+AAPB.US,D,20240108,000000,20.73,21.43,20.66,21.4,55393,0
+AAPB.US,D,20240109,000000,21.09,21.33,20.91,21.33,19254,0
+AAPB.US,D,20240110,000000,21.18,21.57,21.1,21.54,25364,0
+AAPB.US,D,20240111,000000,21.62,21.69,21.025,21.4,26448,0
+AAPB.US,D,20240112,000000,21.41,21.6,21.32,21.46,24734,0
+AAPB.US,D,20240116,000000,20.72,21.07,20.45,20.99,46074,0
+AAPB.US,D,20240117,000000,20.45,20.79,20.38,20.79,14622,0
+AAPB.US,D,20240118,000000,21.46,22.05,21.46,21.98,87373,0
+AAPB.US,D,20240119,000000,22.13,22.6,22,22.56,43061,0
+AAPB.US,D,20240122,000000,22.7,23.39,22.7,23.1,65179,0
+AAPB.US,D,20240123,000000,23.35,23.38,23.15,23.36,36800,0
+AAPB.US,D,20240124,000000,23.6432,23.6432,23.17,23.21,39272,0
+AAPB.US,D,20240125,000000,23.4,23.5699,22.88,23.09,28572,0
+AAPB.US,D,20240126,000000,23.1299,23.18,22.64,22.69,20890,0
+AAPB.US,D,20240129,000000,22.5,22.51,22.16,22.51,24041,0
+AAPB.US,D,20240130,000000,22.32,22.39,21.54,21.65,125494,0
+AAPB.US,D,20240131,000000,21.35,21.35,20.82,20.82,67618,0
+AAPB.US,D,20240201,000000,20.7,21.32,20.7,21.31,75316,0
+AAPB.US,D,20240202,000000,19.76,21.379,19.6,21.1,177612,0
+AAPB.US,D,20240205,000000,21.6,21.8599,21.09,21.52,203827,0
+AAPB.US,D,20240206,000000,21.48,21.84,21.435,21.84,72502,0
+AAPB.US,D,20240207,000000,22.2,22.2,21.7004,21.89,22487,0
+AAPB.US,D,20240208,000000,21.841,21.87,21.45,21.64,31561,0
+AAPB.US,D,20240209,000000,21.7,22.0291,21.66,21.73,14031,0
+AAPB.US,D,20240212,000000,21.61,21.63,21.35,21.4,35543,0
+AAPB.US,D,20240213,000000,20.86,21.1,20.565,20.9,19814,0
+AAPB.US,D,20240214,000000,20.96,20.96,20.3,20.67,25720,0
+AAPB.US,D,20240215,000000,20.55,20.7,20.07,20.63,59014,0
+AAPB.US,D,20240216,000000,20.5,20.74,20.15,20.24,31937,0
+AAPB.US,D,20240220,000000,20.11,20.11,19.75,20.09,25114,0
+AAPB.US,D,20240221,000000,20.29,20.339,19.87,20.24,121352,0
+AAPB.US,D,20240222,000000,20.5,20.77,20.27,20.66,52192,0
+AAPB.US,D,20240223,000000,20.78,20.78,20.2,20.24,17847,0
+AAPB.US,D,20240226,000000,20.19,20.26,19.81,19.94,23143,0
+AAPB.US,D,20240227,000000,19.93,20.46,19.68,20.26,59223,0
+AAPB.US,D,20240228,000000,20.0608,20.18,19.695,19.98,231290,0
+AAPB.US,D,20240229,000000,19.94,20.14,19.53,19.77,148153,0
+AAPB.US,D,20240301,000000,19.56,19.71,19.05,19.53,139917,0
+AAPB.US,D,20240304,000000,18.84,18.91,18.28,18.57,274719,0
+AAPB.US,D,20240305,000000,17.61,17.89,17.42,17.5,219822,0
+AAPB.US,D,20240306,000000,17.7,17.7,17.2,17.3,174473,0
+AAPB.US,D,20240307,000000,17.32,17.599,17.1532,17.3,280239,0
+AAPB.US,D,20240308,000000,17.51,18.19,17.262,17.67,204125,0
+AAPB.US,D,20240311,000000,18.02,18.56,17.9061,18.08,347934,0
+AAPB.US,D,20240312,000000,18.08,18.23,17.6501,18.11,399580,0
+AAPB.US,D,20240313,000000,18.06,18.06,17.58,17.67,329496,0
+AAPB.US,D,20240314,000000,18.02,18.299,17.83,18.05,141671,0
+AAPB.US,D,20240315,000000,17.76,17.91,17.45,17.91,76046,0
+AAPB.US,D,20240318,000000,18.55,18.95,18.12,18.13,294642,0
+AAPB.US,D,20240319,000000,18.18,18.73,17.98,18.64,120819,0
+AAPB.US,D,20240320,000000,18.5,19.16,18.43,19.13,104204,0
+AAPB.US,D,20240321,000000,18.84,18.89,17.49,17.59,639598,0
+AAPB.US,D,20240322,000000,17.68,17.92,17.33,17.74,483872,0
+AAPB.US,D,20240325,000000,17.42,17.67,17.2,17.46,147075,0
+AAPB.US,D,20240326,000000,17.31,17.59,17.23,17.27,150555,0
+AAPB.US,D,20240327,000000,17.37,17.9903,17.35,17.96,233081,0
+AAPB.US,D,20240328,000000,17.67,17.7,17.36,17.53,119924,0
+AAPB.US,D,20240401,000000,17.5,17.5,17.15,17.26,82378,0
+AAPB.US,D,20240402,000000,17.06,17.07,16.9,17.03,129060,0
+AAPB.US,D,20240403,000000,16.99,17.3631,16.9866,17.2,181655,0
+AAPB.US,D,20240404,000000,17.31,17.6089,17,17,183375,0
+AAPB.US,D,20240405,000000,17.11,17.27,17.02,17.14,55164,0
+AAPB.US,D,20240408,000000,17.02,17.02,16.87,16.9,171547,0
+AAPB.US,D,20240409,000000,16.93,17.1801,16.8813,17.14,95949,0
+AAPB.US,D,20240410,000000,16.97,16.97,16.62,16.75,52452,0
+AAPB.US,D,20240411,000000,16.8,18.27,16.8,18.17,234019,0
+AAPB.US,D,20240412,000000,18.04,18.8457,18.0105,18.47,389126,0
+AAPB.US,D,20240415,000000,18.22,18.47,17.63,17.65,189759,0
+AAPB.US,D,20240416,000000,17.48,17.81,16.78,16.96,424786,0
+AAPB.US,D,20240417,000000,17.03,17.2,16.7,16.7,132979,0
+AAPB.US,D,20240418,000000,16.66,16.7915,16.42,16.48,53919,0
+AAPB.US,D,20240419,000000,16.24,16.34,15.91,16.09,105687,0
+AAPB.US,D,20240422,000000,16.18,16.45,16.04,16.25,41248,0
+AAPB.US,D,20240423,000000,16.115,16.45,16.06,16.45,505973,0
+AAPB.US,D,20240424,000000,16.34,16.909,16.34,16.86,157211,0
+AAPB.US,D,20240425,000000,17.03,17.12,16.6704,17.03,137269,0
+AAPB.US,D,20240426,000000,17.01,17.27,16.88,16.89,82704,0
+AAPB.US,D,20240429,000000,17.68,18.21,17.66,17.75,183815,0
+AAPB.US,D,20240430,000000,17.7,18.0057,17.04,17.06,175573,0
+AAPB.US,D,20240501,000000,16.91,17.53,16.811,16.85,148337,0
+AAPB.US,D,20240502,000000,17.48,17.6467,17.2,17.64,383953,0
+AAPB.US,D,20240503,000000,20.3,20.41,19.58,19.7,369263,0
+AAPB.US,D,20240506,000000,19.47,19.82,19.05,19.3,250459,0
+AAPB.US,D,20240507,000000,19.7,19.96,19.25,19.45,188605,0
+AAPB.US,D,20240508,000000,19.53,19.59,19.29,19.54,60030,0
+AAPB.US,D,20240509,000000,19.48,19.92,19.4,19.9,231846,0
+AAPB.US,D,20240510,000000,20.03,20.04,19.45,19.59,96749,0
+AAPB.US,D,20240513,000000,20.05,20.46,19.96,20.31,179023,0
+AAPB.US,D,20240514,000000,20.61,20.73,20.3298,20.55,111905,0
+AAPB.US,D,20240515,000000,20.62,21.23,20.55,21.03,216469,0
+AAPB.US,D,20240516,000000,21.23,21.325,21.02,21.06,149528,0
+AAPB.US,D,20240517,000000,20.95,21.22,20.94,21.04,73116,0
+AAPB.US,D,20240520,000000,20.91,21.4686,20.89,21.31,129696,0
+AAPB.US,D,20240521,000000,21.28,21.65,21.28,21.57,46629,0
+AAPB.US,D,20240522,000000,21.55,21.6705,21.135,21.29,72375,0
+AAPB.US,D,20240523,000000,21.28,21.28,20.29,20.33,79469,0
+AAPB.US,D,20240524,000000,20.628,21.13,20.62,20.99,77910,0
+AAPB.US,D,20240528,000000,21.36,21.6492,20.82,21.03,119462,0
+AAPB.US,D,20240529,000000,20.9899,21.48,20.9899,21.11,126723,0
+AAPB.US,D,20240530,000000,21.14,21.474,21.14,21.32,66120,0
+AAPB.US,D,20240531,000000,21.36,21.52,20.9648,21.49,104106,0
+AAPB.US,D,20240603,000000,21.64,22.06,21.56,21.85,121044,0
+AAPB.US,D,20240604,000000,22.01,22.13,21.64,21.91,86072,0
+AAPB.US,D,20240605,000000,22.12,22.46,22.05,22.25,138458,0
+AAPB.US,D,20240606,000000,22.29,22.3998,21.89,21.92,104280,0
+AAPB.US,D,20240607,000000,21.96,22.47,21.8515,22.47,189536,0
+AAPB.US,D,20240610,000000,22.53,22.55,21.4,21.62,415334,0
+AAPB.US,D,20240611,000000,21.75,24.7,21.75,24.69,690421,0
+AAPB.US,D,20240612,000000,24.8,27.78,24.72,26.1,937262,0
+AAPB.US,D,20240613,000000,26.52,27,25.7601,26.34,404057,0
+AAPB.US,D,20240614,000000,26.24,26.55,25.6494,25.92,206862,0
+AAPB.US,D,20240617,000000,26.18,27.5,25.99,26.97,488079,0
+AAPB.US,D,20240618,000000,27.2,27.409,26.05,26.37,299828,0
+AAPB.US,D,20240620,000000,26.24,26.28,24.99,25.16,518543,0
+AAPB.US,D,20240621,000000,25.32,25.6799,24.55,24.58,325376,0
+AAPB.US,D,20240624,000000,24.69,25.88,24.4485,24.82,339178,0
+AAPB.US,D,20240625,000000,25.05,25.58,24.93,25.03,155926,0
+AAPB.US,D,20240626,000000,25.56,26.3894,25.4,25.99,324531,0
+AAPB.US,D,20240627,000000,26.36,26.56,25.79,26.2,227236,0
+AAPB.US,D,20240628,000000,26.61,26.63,25.26,25.34,225309,0
+AAPB.US,D,20240701,000000,25.67,26.98,25.65,26.82,204266,0
+AAPB.US,D,20240702,000000,26.68,27.72,26.42,27.72,276091,0
+AAPB.US,D,20240703,000000,27.61,27.969,27.4119,27.96,307106,0
+AAPB.US,D,20240705,000000,27.99,29.19,27.99,29.16,221565,0
+AAPB.US,D,20240708,000000,29.42,29.56,28.44,29.56,300335,0
+AAPB.US,D,20240709,000000,29.61,29.92,29.2049,29.79,207501,0
+AAPB.US,D,20240710,000000,29.96,30.89,29.95,30.88,185558,0
+AAPB.US,D,20240711,000000,30.48,30.64,29,29.46,324433,0
+AAPB.US,D,20240712,000000,29.78,30.7099,29.77,30.23,217346,0
+AAPB.US,D,20240715,000000,31.72,31.9,30.87,31.23,289597,0
+AAPB.US,D,20240716,000000,31.43,31.69,30.68,31.32,157816,0
+AAPB.US,D,20240717,000000,29.92,30.37,29.17,29.72,191417,0
+AAPB.US,D,20240718,000000,30.1,30.1,28.04,28.45,284733,0
+AAPB.US,D,20240719,000000,28.64,29.1174,28.24,28.51,128792,0
+AAPB.US,D,20240722,000000,29.22,29.33,28.19,28.4,218283,0
+AAPB.US,D,20240723,000000,28.46,29.1299,28.071,28.66,113813,0
+AAPB.US,D,20240724,000000,28.46,28.52,26.652,27.02,159518,0
+AAPB.US,D,20240725,000000,27.09,27.5599,26.0204,26.72,105016,0
+AAPB.US,D,20240726,000000,27.07,27.1999,26.48,26.84,62912,0
+AAPB.US,D,20240729,000000,26.56,27.13,26.3099,26.9,105225,0
+AAPB.US,D,20240730,000000,27.14,27.39,26.38,27.01,61109,0
+AAPB.US,D,20240731,000000,27.71,28.272,27.6,27.81,79630,0
+AAPB.US,D,20240801,000000,28.39,28.4,26.62,26.9,269689,0
+AAPB.US,D,20240802,000000,27.04,28.61,26.8,27.25,502730,0
+AAPB.US,D,20240805,000000,21.95,25.54,21.38,24.54,339768,0
+AAPB.US,D,20240806,000000,23.69,24.7298,22.71,24.06,201344,0
+AAPB.US,D,20240807,000000,24.03,25.5758,24.01,24.75,86800,0
+AAPB.US,D,20240808,000000,25.5,25.6899,24.61,25.53,114438,0
+AAPB.US,D,20240809,000000,25.2,26.3091,25.2,26.21,49594,0
+AAPB.US,D,20240812,000000,26.25,27.0223,26.14,26.58,74090,0
+AAPB.US,D,20240813,000000,26.96,27.63,26.96,27.47,61621,0
+AAPB.US,D,20240814,000000,27.3,27.89,27.14,27.55,81067,0
+AAPB.US,D,20240815,000000,28.32,28.48,27.94,28.325,61937,0
+AAPB.US,D,20240816,000000,28.2,28.79,28.1,28.66,48609,0
+AAPB.US,D,20240819,000000,28.5,28.59,27.92,28.59,132241,0
+AAPB.US,D,20240820,000000,28.59,28.89,28.59,28.73,60272,0
+AAPB.US,D,20240821,000000,28.76,29.0797,28.44,28.72,118704,0
+AAPB.US,D,20240822,000000,29.01,29.12,28.12,28.26,78733,0
+AAPB.US,D,20240823,000000,28.59,29.11,28.22,28.79,44635,0
+AAPB.US,D,20240826,000000,28.84,28.9,28.05,28.9,46905,0
+AAPB.US,D,20240827,000000,28.63,29.2755,28.31,29.09,94528,0
+AAPB.US,D,20240828,000000,29.1,29.53,28.5599,28.69,54591,0
+AAPB.US,D,20240829,000000,29.63,30.3,29.375,29.56,337616,0
+AAPB.US,D,20240830,000000,29.6,29.6,28.95,29.26,184443,0
+AAPB.US,D,20240903,000000,29.1,29.27,27.38,27.65,143689,0
+AAPB.US,D,20240904,000000,27.42,27.42,26.4,27.2,84074,0
+AAPB.US,D,20240905,000000,27.43,28.33,27.43,27.59,59116,0
+AAPB.US,D,20240906,000000,28.02,28.26,26.91,27.22,79078,0
+AAPB.US,D,20240909,000000,27.16,27.21,26.25,27.21,155375,0
+AAPB.US,D,20240910,000000,26.671,27.3196,26.18,26.9,248124,0
+AAPB.US,D,20240911,000000,27.25,27.69,26.49,27.59,242949,0
+AAPB.US,D,20240912,000000,27.51,27.8066,26.93,27.66,119283,0
+AAPB.US,D,20240913,000000,27.83,27.9048,27.49,27.53,79433,0
+AAPB.US,D,20240916,000000,26.05,26.2,25.44,25.97,136392,0
+AAPB.US,D,20240917,000000,25.84,26.13,25.66,26.13,83845,0
+AAPB.US,D,20240918,000000,26.33,27.5,26.33,27.02,107750,0
+AAPB.US,D,20240919,000000,28.07,29.2299,28.03,29.05,77086,0
+AAPB.US,D,20240920,000000,29.33,30.02,28.69,28.93,96696,0
+AAPB.US,D,20240923,000000,28.58,29.11,28.27,28.38,96020,0
+AAPB.US,D,20240924,000000,28.87,29.0606,28.21,28.65,135710,0
+AAPB.US,D,20240925,000000,28.1,28.5582,27.8001,28.38,158190,0
+AAPB.US,D,20240926,000000,28.49,28.8589,28.26,28.67,86000,0
+AAPB.US,D,20240927,000000,28.89,29.129,28.57,28.67,79524,0
+AAPB.US,D,20240930,000000,29.25,30,29.23,30,107678,0
+AAPB.US,D,20241001,000000,29.03,29.03,27.6501,28.27,149024,0
+AAPB.US,D,20241002,000000,28.15,28.51,27.52,28.41,47968,0
+AAPB.US,D,20241003,000000,28,28.34,27.57,28.09,57217,0
+AAPB.US,D,20241004,000000,28.64,28.64,27.72,28.37,91705,0
+AAPB.US,D,20241007,000000,27.87,28.0497,27.01,27.06,113687,0
+AAPB.US,D,20241008,000000,27.68,28.1,27.47,28.02,58142,0
+AAPB.US,D,20241009,000000,27.94,29.07,27.93,28.98,132707,0
+AAPB.US,D,20241010,000000,28.58,28.96,28.45,28.89,101203,0
+AAPB.US,D,20241011,000000,28.91,28.91,28.48,28.49,75420,0
+AAPB.US,D,20241014,000000,28.77,29.51,28.77,29.46,104030,0
+AAPB.US,D,20241015,000000,30,30.969,29.68,30.07,170517,0
+AAPB.US,D,20241016,000000,29.53,29.59,29.05,29.49,92891,0
+AAPB.US,D,20241017,000000,30,30,29.1985,29.65,55445,0
+AAPB.US,D,20241018,000000,30.56,30.56,30.11,30.33,81439,0
+AAPB.US,D,20241021,000000,30.21,30.76,30.21,30.7,54339,0
+AAPB.US,D,20241022,000000,29.99,30.6,29.75,30.5,68477,0
+AAPB.US,D,20241023,000000,30.09,30.32,28.46,29.18,413871,0
+AAPB.US,D,20241024,000000,29.07,29.1866,28.65,29.16,111549,0
+AAPB.US,D,20241025,000000,29,29.76,29,29.32,104483,0
+AAPB.US,D,20241028,000000,29.83,30.16,29.63,29.87,96022,0
+AAPB.US,D,20241029,000000,29.8,30.03,29.57,29.93,33435,0
+AAPB.US,D,20241030,000000,29.68,29.71,28.85,28.96,58335,0
+AAPB.US,D,20241031,000000,28.74,28.87,27.79,27.8,136859,0
+AAPB.US,D,20241101,000000,26.6,27.6898,26.52,27.13,178684,0
+AAPB.US,D,20241104,000000,26.72,27.0633,26.38,26.93,84943,0
+AAPB.US,D,20241105,000000,27,27.37,26.91,27.26,24508,0
+AAPB.US,D,20241106,000000,27.1,27.84,27.02,27.08,120031,0
+AAPB.US,D,20241107,000000,27.51,28.3,27.51,28.24,173717,0
+AAPB.US,D,20241108,000000,28.24,28.51,28.0599,28.21,47322,0
+AAPB.US,D,20241111,000000,27.67,27.81,26.82,27.46,107426,0
+AAPB.US,D,20241112,000000,27.57,27.7405,27.34,27.44,45373,0
+AAPB.US,D,20241113,000000,27.5,28.02,27.12,27.71,86003,0
+AAPB.US,D,20241114,000000,27.86,28.541,27.77,28.41,62505,0
+AAPB.US,D,20241115,000000,27.88,28.07,27.44,27.61,76427,0
+AAPB.US,D,20241118,000000,27.94,28.7653,27.94,28.33,40881,0
+AAPB.US,D,20241119,000000,27.98,28.82,27.98,28.39,26900,0
+AAPB.US,D,20241120,000000,28.58,28.7,27.93,28.55,21245,0
+AAPB.US,D,20241121,000000,28.1,28.84,27.8105,28.47,30863,0
+AAPB.US,D,20241122,000000,28.37,28.95,28.37,28.72,51127,0
+AAPB.US,D,20241125,000000,29.15,29.59,28.77,29.49,135601,0
+AAPB.US,D,20241126,000000,29.72,30.1599,29.67,30.08,63676,0
+AAPB.US,D,20241127,000000,30.0181,30.14,29.7401,30.05,58875,0
+AAPB.US,D,20241129,000000,30.01,30.66,29.9,30.6,60988,0
+AAPB.US,D,20241202,000000,30.58,31.48,30.58,31.21,56643,0
+AAPB.US,D,20241203,000000,31.28,32,31.0524,31.96,65614,0
+AAPB.US,D,20241204,000000,32.04,32.3,31.66,32.04,78150,0
+AAPB.US,D,20241205,000000,32.3,32.3,31.8641,32.07,45686,0
+AAPB.US,D,20241206,000000,31.97,32.43,31.94,31.94,38765,0
+AAPB.US,D,20241209,000000,31.7,33.1299,31.7,33.02,100812,0
+AAPB.US,D,20241210,000000,33.2,33.398,32.66,33.2432,50744,0
+AAPB.US,D,20241211,000000,33.34,34.04,32.88,32.94,54053,0
+AAPB.US,D,20241212,000000,33.03,33.5031,32.74,33.31,80616,0
+AAPB.US,D,20241213,000000,33.26,33.65,32.87,33.32,46366,0
+AAPB.US,D,20241216,000000,33.27,34.2,33.26,34.12,78055,0
+AAPB.US,D,20241217,000000,34,34.83,34,34.76,50199,0
+AAPB.US,D,20241218,000000,34.56,34.9341,33.16,33.16,57638,0
+AAPB.US,D,20241219,000000,33.07,34.29,33.06,33.76,93446,0
+AAPB.US,D,20241220,000000,33.26,35.06,32.84,35,95069,0
+AAPB.US,D,20241223,000000,35.13,35.29,34.7135,35.2,85172,0
+AAPB.US,D,20241224,000000,35.22,35.96,35.22,35.95,72178,0
+AAPB.US,D,20241226,000000,36.02,36.475,35.86,36.23,105127,0
+AAPB.US,D,20241227,000000,35.84,36,34.57,35.24,78772,0
+AAPB.US,D,20241230,000000,34.3,34.6399,33.91,34.24,81621,0
+AAPB.US,D,20241231,000000,34.38,34.4025,33.57,33.77,55712,0
+AAPB.US,D,20250102,000000,33.3,33.39,31.55,31.97,129603,0
+AAPB.US,D,20250103,000000,31.78,32.01,31.562,31.82,83743,0
+AAPB.US,D,20250106,000000,32.07,32.85,31.9712,32.29,105036,0
+AAPB.US,D,20250107,000000,31.74,32.41,31.34,31.52,60412,0
+AAPB.US,D,20250108,000000,31.49,31.846281,31.08,31.63,56408,0
+AAPB.US,D,20250110,000000,30.95,30.96,29.115,30.14,122559,0
+AAPB.US,D,20250113,000000,29.28,29.56,28.32,29.46,84249,0
+AAPB.US,D,20250114,000000,29.58,29.87,29.1007,29.18,36491,0
+AAPB.US,D,20250115,000000,29.5,30.474,29.5,30.34,52601,0
+AAPB.US,D,20250116,000000,30.28,30.34,27.8452,27.89,209978,0
+AAPB.US,D,20250117,000000,28.79,28.8,27.92,28.28,194248,0
+AAPB.US,D,20250121,000000,26.86,26.87,25.69,26.49,700026,0
+AAPB.US,D,20250122,000000,25.8,26.78,25.8,26.74,371766,0
+AAPB.US,D,20250123,000000,26.92,27.4793,26.3898,26.67,436616,0
+AAPB.US,D,20250124,000000,26.99,27.127,26.15,26.48,303655,0
+AAPB.US,D,20250127,000000,26.785,28.62,26.67,28.13,919541,0
+AAPB.US,D,20250128,000000,28.46,30.64,28.46,30.17,528421,0
+AAPB.US,D,20250129,000000,29.13,30.55,29.09,30.43,300750,0
+AAPB.US,D,20250130,000000,30.23,30.81,29.92,29.98,301055,0
+AAPB.US,D,20250131,000000,32.4,32.42,28.97,29.56,662557,0
+AAPB.US,D,20250203,000000,28.1,28.43,27,27.58,353364,0
+AAPB.US,D,20250204,000000,27.39,28.79,27.27,28.73,206541,0
+AAPB.US,D,20250205,000000,27.59,28.66,27.59,28.66,123009,0
+AAPB.US,D,20250206,000000,28.39,28.9604,28.23,28.79,113162,0
+AAPB.US,D,20250207,000000,28.63,28.97,27.4,27.45,115044,0
+AAPB.US,D,20250210,000000,28,28.16,27.4,27.49,92895,0
+AAPB.US,D,20250211,000000,27.63,29.3,27.63,28.71,196117,0
+AAPB.US,D,20250212,000000,28.34,29.74,28.28,29.74,178551,0
+AAPB.US,D,20250213,000000,29.71,31.06,29.41,30.85,233289,0
+AAPB.US,D,20250214,000000,30.75,31.81,30.75,31.63,263709,0
+AAPB.US,D,20250218,000000,31.51,31.76,30.9202,31.53,260170,0
+AAPB.US,D,20250219,000000,31.64,31.91,31.28,31.67,145944,0
+AAPB.US,D,20250220,000000,31.65,32.12,31.5407,31.93,154252,0
+AAPB.US,D,20250221,000000,31.9,32.62,31.75,31.83,149767,0
+AAPB.US,D,20250224,000000,31.64,32.651,31.57,32.26,209383,0
+AAPB.US,D,20250225,000000,32.43,32.97,31.68,32.22,109639,0
+AAPB.US,D,20250226,000000,31.64,31.645,30.2,30.43,100135,0
+AAPB.US,D,20250227,000000,30.26,30.92,29.62,29.7,80013,0
+AAPB.US,D,20250228,000000,29.54,30.79,29,30.79,89874,0
+AAPB.US,D,20250303,000000,30.8,31.27,29.41,29.84,125496,0
+AAPB.US,D,20250304,000000,29.8,30.23,29.02,29.31,78297,0
+AAPB.US,D,20250305,000000,29.19,29.37,27.76,29.22,99622,0
+AAPB.US,D,20250306,000000,28.89,29.684,28.69,29.11,103536,0
+AAPB.US,D,20250307,000000,29.08,30.54,29.03,30,76319,0
+AAPB.US,D,20250310,000000,29.12,29.16,26.37,27.11,154422,0
+AAPB.US,D,20250311,000000,26.21,26.64,24.74,25.53,167505,0
+AAPB.US,D,20250312,000000,25.43,25.7,24.16,24.6,268102,0
+AAPB.US,D,20250313,000000,24.4,24.525,22.71,22.98,172870,0
+AAPB.US,D,20250314,000000,23.32,23.85,23.0302,23.74,148325,0
+AAPB.US,D,20250317,000000,23.58,24.12859,23,23.88,98954,0
+AAPB.US,D,20250318,000000,23.88,24.1239,23.35,23.63,97229,0
+AAPB.US,D,20250319,000000,23.97,24.92,23.84,24.15,125402,0
+AAPB.US,D,20250320,000000,23.96,24.6351,23.48,23.87,124301,0
+AAPB.US,D,20250321,000000,23.24,24.91,23.24,24.76,129239,0
+AAPB.US,D,20250324,000000,25.28,25.395,24.91,25.3,134020,0
+AAPB.US,D,20250325,000000,25.39,26.1,25.27,26.04,55108,0
+AAPB.US,D,20250326,000000,26.02,26.31,25.31,25.49,90937,0
+AAPB.US,D,20250327,000000,25.51,26.305,25.41,26.07,49739,0
+AAPB.US,D,20250328,000000,25.54,25.9,24.6,24.63,87635,0
+AAPB.US,D,20250331,000000,24.37,26.03,24.295,25.6,112690,0
+AAPB.US,D,20250401,000000,25.07,25.8992,24.92,25.83,86473,0
+AAPB.US,D,20250402,000000,25.41,26.24,25.41,25.96,121750,0
+AAPB.US,D,20250403,000000,21.78,22.1,20.749,21.15,503387,0
+AAPB.US,D,20250404,000000,19.17,20.42,17.91,18.06,557211,0
+AAPB.US,D,20250407,000000,15.9,19.06,15.48,16.78,783922,0
+AAPB.US,D,20250408,000000,17.73,18.315,14.5,15.17,538476,0
+AAPB.US,D,20250409,000000,14.98,19.935,14.98,19.7,783344,0
+AAPB.US,D,20250410,000000,17.81,18.8288,16.58,18.05,562890,0
+AAPB.US,D,20250411,000000,17.29,19.66,17.29,19.43,343103,0
+AAPB.US,D,20250414,000000,22.08,22.36,20.08,20.33,689112,0
+AAPB.US,D,20250415,000000,20.16,20.48,19.82,20.2,231498,0
+AAPB.US,D,20250416,000000,19.48,19.9201,18.3,18.65,164848,0
+AAPB.US,D,20250417,000000,19.19,19.48,18.71,19.18,105637,0
+AAPB.US,D,20250421,000000,18.37,18.49,17.78,18.36,101559,0
+AAPB.US,D,20250422,000000,18.98,19.97,18.98,19.65,100733,0
+AAPB.US,D,20250423,000000,20.92,21.3,20.2602,20.59,209023,0
+AAPB.US,D,20250424,000000,20.7,21.41,20.29,21.34,122918,0
+AAPB.US,D,20250425,000000,20.94,21.53,20.94,21.5,121459,0
+AAPB.US,D,20250428,000000,21.62,21.95,21.18,21.7,85662,0
+AAPB.US,D,20250429,000000,21.48,22.105,21.36,21.94,61165,0
+AAPB.US,D,20250430,000000,21.5,22.38,21.008,22.2,124789,0
+AAPB.US,D,20250501,000000,21.44,22.51,21.44,22.28,337379,0
+AAPB.US,D,20250502,000000,20.85,20.9781,19.98,20.65,688537,0
+AAPB.US,D,20250505,000000,20.19,20.355,19.2399,19.34,347562,0
+AAPB.US,D,20250506,000000,19.21,19.6781,19.04,19.25,123811,0
+AAPB.US,D,20250507,000000,19.37,19.421,18.28,18.84,252802,0
+AAPB.US,D,20250508,000000,19.11,19.5489,18.54,19.06,246299,0
+AAPB.US,D,20250509,000000,19.31,19.64,19.08,19.25,164199,0
+AAPB.US,D,20250512,000000,21.74,21.75,20.9,21.65,618447,0
+AAPB.US,D,20250513,000000,21.56,22.1801,21.34,22.09,346645,0
+AAPB.US,D,20250514,000000,21.98,22.26,21.69,21.99,220812,0
+AAPB.US,D,20250515,000000,21.8,22.1,21.405,21.76,143747,0
+AAPB.US,D,20250516,000000,21.81,21.94,21.4204,21.71,133881,0
+AAPB.US,D,20250519,000000,21.08,21.35,20.33,21.23,165306,0
+AAPB.US,D,20250520,000000,21,21.1062,20.47,20.85,144899,0
+AAPB.US,D,20250521,000000,20.44,20.8632,19.6,19.87,259927,0
+AAPB.US,D,20250522,000000,19.61,19.97,19.46,19.74,155985,0
+AAPB.US,D,20250523,000000,18.235,18.962,18.2,18.5,479758,0
+AAPB.US,D,20250527,000000,19.12,19.51,18.92,19.45,356812,0
+AAPB.US,D,20250528,000000,19.72,19.85,19.391,19.49,267417,0
+AAPB.US,D,20250529,000000,20.11,20.12,19.13,19.39,633224,0
+AAPB.US,D,20250530,000000,19.14,19.75,18.79,19.51,274421,0
+AAPB.US,D,20250602,000000,19.45,19.78,19.4,19.72,233453,0
+AAPB.US,D,20250603,000000,19.63,20.085,19.57,20.02,169800,0
+AAPB.US,D,20250604,000000,19.92,20.56,19.79,19.91,302233,0
+AAPB.US,D,20250605,000000,20.07,20.26,19.3902,19.45,311207,0
+AAPB.US,D,20250606,000000,19.92,20.4,19.78,20.09,156483,0
+AAPB.US,D,20250609,000000,20.14,20.49,19.32,19.58,387118,0
+AAPB.US,D,20250610,000000,19.47,20.13,19.47,19.83,259985,0
+AAPB.US,D,20250611,000000,19.98,20.12,19,19.08,339026,0
+AAPB.US,D,20250612,000000,19.16,19.2,18.8,19.13,241499,0
+AAPB.US,D,20250613,000000,19.2,19.3031,18.46,18.59,272243,0
+AAPB.US,D,20250616,000000,18.72,18.98,18.62,18.94,217688,0
+AAPB.US,D,20250617,000000,18.72,18.923,18.34,18.41,185062,0
+AAPB.US,D,20250618,000000,18.47,18.74,18.31,18.53,154530,0
+AAPB.US,D,20250620,000000,18.79,19.5,18.61,19.39,228537,0
+AAPB.US,D,20250623,000000,19.48,19.61,19,19.47,191137,0
+AAPB.US,D,20250624,000000,19.7,19.84,19.23,19.26,314503,0
+AAPB.US,D,20250625,000000,19.43,19.82,19.31,19.49,190239,0
+AAPB.US,D,20250626,000000,19.43,19.64,19.07,19.36,266915,0
+AAPB.US,D,20250627,000000,19.49,19.7452,19.23,19.41,236527,0
+AAPB.US,D,20250630,000000,19.5,20.56,19.0109,20.12,744878,0
+AAPB.US,D,20250701,000000,20.5,21.1004,20.365,20.67,555902,0
+AAPB.US,D,20250702,000000,20.89,21.7403,20.75,21.55,440358,0
+AAPB.US,D,20250703,000000,21.51,21.98,21.415,21.72,228168,0
+AAPB.US,D,20250707,000000,21.58,22.2547,20.8101,21.05,320510,0
+AAPB.US,D,20250708,000000,21.04,21.32,20.74,21.06,240924,0
+AAPB.US,D,20250709,000000,20.91,21.285,20.49,21.25,226169,0
+AAPB.US,D,20250710,000000,21.15,21.702,21.085,21.5,231034,0
+AAPB.US,D,20250711,000000,21.1,21.42,21,21.21,139962,0
+AAPB.US,D,20250714,000000,21,21.161,20.525,20.73,237091,0
+AAPB.US,D,20250715,000000,20.87,21.35,20.79,20.82,239501,0
+AAPB.US,D,20250716,000000,21.08,21.4678,20.7318,21.02,248322,0
+AAPB.US,D,20250717,000000,21.15,21.32,20.92,21.04,279144,0
+AAPB.US,D,20250718,000000,21.1,21.3,20.92,21.21,343983,0
+AAPB.US,D,20250721,000000,21.44,22.13,21.31,21.49,548131,0
+AAPB.US,D,20250722,000000,21.59,21.89,21.45,21.85,458951,0
+AAPB.US,D,20250723,000000,22,22,21.45,21.7952,262353,0
+AAPB.US,D,20250724,000000,21.7,22.06,21.7,21.71,189601,0
+AAPB.US,D,20250725,000000,21.87,22,21.622,21.74,221111,0
+AAPB.US,D,20250728,000000,21.75,21.91,21.5601,21.77,195519,0
+AAPB.US,D,20250729,000000,21.77,21.885,21.09,21.19,304214,0
+AAPB.US,D,20250730,000000,21.37,21.37,20.48,20.76,302984,0
+AAPB.US,D,20250731,000000,20.61,20.9,20.3815,20.68,1321410,0
+AAPB.US,D,20250801,000000,21.05,21.59,19.2299,19.37,1019677,0
+AAPB.US,D,20250804,000000,19.75,20.45,19.28,19.61,752635,0
+AAPB.US,D,20250805,000000,19.651,19.96,19.36,19.48,638931,0
+AAPB.US,D,20250806,000000,20.1376,21.87,20.09,21.46,1185271,0
+AAPB.US,D,20250807,000000,22.62,23,22.2,22.85,999815,0
+AAPB.US,D,20250808,000000,22.99,25.08,22.67,24.74,1340339,0
+AAPB.US,D,20250811,000000,24.51,24.83,23.82,24.36,517896,0
+AAPB.US,D,20250812,000000,24.49,25.1,24.36,24.85,521940,0
+AAPB.US,D,20250813,000000,25.15,25.98,25.02,25.61,514564,0
+AAPB.US,D,20250814,000000,25.83,26,25.1,25.53,353874,0
+AAPB.US,D,20250815,000000,25.72,25.7699,24.75,25.26,369130,0
+AAPB.US,D,20250818,000000,25.26,25.55,24.92,25.1,357929,0
+AAPB.US,D,20250819,000000,25.15,25.49,24.76,24.99,357673,0
+AAPB.US,D,20250820,000000,24.86,24.89,23.981,24.02,326381,0
+AAPB.US,D,20250821,000000,24.04,24.08,23.55,23.79,222025,0
+AAPB.US,D,20250822,000000,23.96,24.627513,23.88,24.36,377017,0
+AAPB.US,D,20250825,000000,24.05,24.66,24.05,24.24,238473,0
+AAPB.US,D,20250826,000000,24.01,24.7,23.74,24.69,157535,0
+AAPB.US,D,20250827,000000,24.5,25,24.5,24.9778,184082,0
+AAPB.US,D,20250828,000000,24.98,25.55,24.7,25.35,333744,0
+AAPB.US,D,20250829,000000,25.36,25.51,25.1124,25.23,143850,0
+AAPB.US,D,20250902,000000,24.65,24.966,24.14,24.73,285492,0
+AAPB.US,D,20250903,000000,26.33,26.63,25.74,26.63,364202,0
+AAPB.US,D,20250904,000000,26.62,26.91,26.27,26.89,283903,0
+AAPB.US,D,20250905,000000,26.88,27.2,26.59,26.86,252041,0
+AAPB.US,D,20250908,000000,26.83,26.9101,26.11,26.45,250991,0
+AAPB.US,D,20250909,000000,26.25,26.6128,25.45,25.68,477723,0
+AAPB.US,D,20250910,000000,25.16,25.16,23.81,24.01,744012,0
+AAPB.US,D,20250911,000000,24.05,24.76,24,24.68,382113,0
+AAPB.US,D,20250912,000000,24.52,25.605,24.46,25.53,445745,0
+AAPB.US,D,20250915,000000,26.12,26.4131,25.74,26.11,346670,0
+AAPB.US,D,20250916,000000,26.22,27.03,26.04,26.4,310791,0
+AAPB.US,D,20250917,000000,26.58,26.8,26.31,26.6,165058,0
+AAPB.US,D,20250918,000000,26.83,27,26.07,26.3533,173952,0
+AAPB.US,D,20250919,000000,27,28.159,26.84,27.95,478330,0
+AAPB.US,D,20250922,000000,28.65,30.52,28.62,30.43,637007,0
+AAPB.US,D,20250923,000000,30.37,30.62,29.83,29.93,281118,0
+AAPB.US,D,20250924,000000,30.22,30.27,29.21,29.48,215682,0
+AAPB.US,D,20250925,000000,29.8,30.62,29.37,30.57,236058,0
+AAPB.US,D,20250926,000000,29.77,30.63,29.77,30.19,212619,0
+AAPB.US,D,20250929,000000,29.995,30,29.64,29.9316,350306,0
+AAPB.US,D,20250930,000000,30.02,30.2999,29.66,29.94,194309,0
+AAPB.US,D,20251001,000000,30.02,30.94,30.02,30.18,174486,0
+AAPB.US,D,20251002,000000,30.43,30.81,29.92,30.59,175888,0
+AAPB.US,D,20251003,000000,29.91,31.05,29.8911,30.75,224741,0
+AAPB.US,D,20251006,000000,30.72,30.92,30.09,30.45,232873,0
+AAPB.US,D,20251007,000000,30.4885,30.6,30.17,30.36,207485,0
+AAPB.US,D,20251008,000000,30.36,30.85,30.33,30.74,106991,0
+AAPB.US,D,20251009,000000,30.56,30.56,29.5801,29.7758,129697,0
+AAPB.US,D,20251010,000000,29.9572,30.28,27.56,27.71,348046,0
+AAPB.US,D,20251013,000000,28.66,28.7,27.795,28.2494,137715,0
+AAPB.US,D,20251014,000000,28,28.51,27.59,28.29,79981,0
+AAPB.US,D,20251015,000000,28.66,29.1844,28.3651,28.64,93741,0
+AAPB.US,D,20251016,000000,28.34,28.505,27.73,28.1639,102538,0
+AAPB.US,D,20251017,000000,28.32,29.5,28.18,29.26,80665,0
+AAPB.US,D,20251020,000000,30.115,32.0755,30.115,31.5946,338031,0
+AAPB.US,D,20251021,000000,31.53,32.2725,31.53,31.71,167408,0
+AAPB.US,D,20251022,000000,31.675,31.72,29.971,30.62,203094,0
+AAPB.US,D,20251023,000000,30.87,31.12,30.55,30.8952,177279,0
+AAPB.US,D,20251024,000000,31.33,31.92,30.85,31.65,116280,0
+AAPB.US,D,20251027,000000,32.1,33.16,32.1,33.1299,146367,0
+AAPB.US,D,20251028,000000,33.2,33.3496,32.97,33.1722,121468,0
+AAPB.US,D,20251029,000000,33.15,33.6832,32.69,33.2178,174701,0
+AAPB.US,D,20251030,000000,33.89,34.36,33.08,33.7327,447332,0
+AAPB.US,D,20251031,000000,34.96,35.1355,33.15,33.4903,331714,0
+AAPB.US,D,20251103,000000,33.41,33.5,32.4698,33.0718,184281,0
+AAPB.US,D,20251104,000000,32.88,33.665,32.7765,33.39,159967,0
+AAPB.US,D,20251105,000000,33,33.68,32.6421,33.3589,147209,0
+AAPB.US,D,20251106,000000,33.01,34.15,32.88,33.2881,145195,0
+AAPB.US,D,20251107,000000,33.255,33.84,32.51,32.96,91382,0
+AAPB.US,D,20251110,000000,33.03,34.24,32.82,33.1979,149823,0
+AAPB.US,D,20251111,000000,33.41,34.77,33.41,34.5949,364048,0
+AAPB.US,D,20251112,000000,34.59,34.77,33.83,34.1215,127529,0
+AAPB.US,D,20251113,000000,34.5999,34.99,33.8523,34.03,100493,0
+AAPB.US,D,20251114,000000,33.49,34.71,33.29,33.8552,103724,0
+AAPB.US,D,20251117,000000,33,33.36,32.3,32.6275,85619,0
+AAPB.US,D,20251118,000000,33.1,33.26,32.12,32.6601,69543,0
+AAPB.US,D,20251119,000000,32.35,33.7921,32.35,32.83,63669,0
+AAPB.US,D,20251120,000000,34,34.505,32.29,32.3465,56232,0
+AAPB.US,D,20251121,000000,32.265,34,32.13,33.66,71244,0
+AAPB.US,D,20251124,000000,33.55,34.885,33.55,34.6818,107417,0
+AAPB.US,D,20251125,000000,34.58,35.75,34.58,34.9,89549,0
+AAPB.US,D,20251126,000000,34.96,35.57,34.945,35.1336,61307,0
+AAPB.US,D,20251128,000000,35.12,35.41,34.7106,35.3797,51318,0
+AAPB.US,D,20251201,000000,35.26,36.59,34.74,36.4258,105124,0
+AAPB.US,D,20251202,000000,36.37,37.5688,36.37,37.23,72238,0
+AAPB.US,D,20251203,000000,37.4837,37.89,36.65,36.7268,67058,0
+AAPB.US,D,20251204,000000,36.63,36.63,35.25,35.6696,59319,0
+AAPB.US,D,20251205,000000,35.82,35.9,35.121,35.2619,54213,0
+AAPB.US,D,20251208,000000,35.18,35.28,34.68,35.11,40069,0
+AAPB.US,D,20251209,000000,35.2,35.585,34.8622,34.9061,73396,0
+AAPB.US,D,20251210,000000,35.01,35.5,34.68,35.2797,65801,0
+AAPB.US,D,20251211,000000,35.47,35.49,34.07,35.0514,76269,0
+AAPB.US,D,20251212,000000,35.15,35.37,34.87,35.15,60381,0
+AAPB.US,D,20251215,000000,35.41,35.41,33.751,34.0881,122835,0
+AAPB.US,D,20251216,000000,33.87,34.38,33.52,34.2663,35452,0
+AAPB.US,D,20251217,000000,34.35,34.55,33.41,33.63,62005,0
+AAPB.US,D,20251218,000000,33.7,33.814,32.42,33.5838,104944,0
+AAPB.US,D,20251219,000000,33.51,33.95,33.01,33.7174,58933,0
+AAPB.US,D,20251222,000000,33.81,33.84,33.14,33.2,115685,0
+AAPB.US,D,20251223,000000,33.21,33.6086,32.7854,33.6086,49903,0
+AAPB.US,D,20251224,000000,33.61,34.34,33.61,34.02,52176,0
+AAPB.US,D,20251226,000000,34.11,34.29,33.67,33.89,33371,0
+AAPB.US,D,20251229,000000,32.17,32.55,32.17,32.4618,36653,0
+AAPB.US,D,20251230,000000,32.505,32.505,32.14,32.32,23203,0
+AAPB.US,D,20251231,000000,32.25,32.34,32,32.0648,36321,0
+AAPB.US,D,20260102,000000,32,33.3209,31.41,31.85,61593,0
+AAPB.US,D,20260105,000000,31.63,31.81,30.68,30.93,108379,0
+AAPB.US,D,20260106,000000,30.8,30.91,29.73,29.76,183662,0
+AAPB.US,D,20260107,000000,29.7,29.9,29.19,29.2762,157072,0
+AAPB.US,D,20260108,000000,28.62,29.06,28.27,29.02,239541,0
+AAPB.US,D,20260109,000000,29.13,29.25,28.4026,29.07,177540,0
+AAPB.US,D,20260112,000000,29.14,29.485,28.5,29.2555,208314,0
+AAPB.US,D,20260113,000000,28.89,29.5827,28.89,29.3919,135746,0
+AAPB.US,D,20260114,000000,29.0401,29.5,28.46,29.1702,167458,0
+AAPB.US,D,20260115,000000,29.345,29.4,28.53,28.88,125318,0
+AAPB.US,D,20260116,000000,28.8,28.88,28.05,28.23,67424,0
+AAPB.US,D,20260120,000000,27.5,27.9185,25.5,26.31,208528,0
+AAPB.US,D,20260121,000000,26.63,27.24,25.89,26.4371,346875,0
+AAPB.US,D,20260122,000000,26.76,27.11,26.51,26.57,228760,0
+AAPB.US,D,20260123,000000,26.27,26.73,25.775,26.47,171199,0
+AAPB.US,D,20260126,000000,27.08,28.27,26.92,28.04,367595,0
+AAPB.US,D,20260127,000000,28.85,29.431,28.64,28.65,398145,0
+AAPB.US,D,20260128,000000,28.54,28.76,27.8501,28.25,333470,0
+AAPB.US,D,20260129,000000,28.56,28.88,27.83,28.6635,536646,0
+AAPB.US,D,20260130,000000,27.89,29.42,27.28,28.9737,620193,0
+AAPB.US,D,20260202,000000,28.98,31.32,28.86,31.3,544954,0
+AAPB.US,D,20260203,000000,31,31.65,30.7,31.1,429460,0
+AAPB.US,D,20260204,000000,31.71,33.27,31.71,32.67,450126,0
+AAPB.US,D,20260205,000000,33.14,33.31,31.97,32.56,313073,0
+AAPB.US,D,20260206,000000,32.88,33.71,32.76,33.1382,183208,0
+AAPB.US,D,20260209,000000,33.15,33.19,31.6192,32.4025,150631,0
+AAPB.US,D,20260210,000000,32.0493,32.38,31.98,32.106,77951,0
+AAPB.US,D,20260211,000000,32.4,33.6,32.28,32.5782,218088,0
+AAPB.US,D,20260212,000000,32.415,32.415,28.89,29.29,213321,0
+AAPB.US,D,20260213,000000,29.08,29.16,27.83,27.9,103041,0
+AAPB.US,D,20260217,000000,28.32,30.084,27.88,29.7,183280,0
+AAPB.US,D,20260218,000000,29.7299,30.18,29.3301,29.75,81934,0
diff --git a/daily/us/nasdaq etfs/aaus.us.txt b/daily/us/nasdaq etfs/aaus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db66142e2ef9ddd615100326d28ed275c7613cb7
--- /dev/null
+++ b/daily/us/nasdaq etfs/aaus.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAUS.US,D,20250729,000000,50.43,50.43,50.3613,50.3613,219,0
+AAUS.US,D,20250730,000000,50.56,50.56,50.4217,50.4217,479,0
+AAUS.US,D,20250804,000000,50.03,50.0972,50.03,50.0972,175,0
+AAUS.US,D,20250805,000000,50.2,50.2002,49.969,49.969,11007,0
+AAUS.US,D,20250806,000000,50.6071,50.6561,50.6071,50.6561,1242,0
+AAUS.US,D,20250807,000000,51.17,51.17,50.8519,50.8519,115,0
+AAUS.US,D,20250808,000000,51.19,51.2258,51.19,51.2258,158,0
+AAUS.US,D,20250811,000000,51.25,51.25,51.0568,51.0568,10578,0
+AAUS.US,D,20250812,000000,51.27,51.6905,51.27,51.6905,1949,0
+AAUS.US,D,20250813,000000,51.66,51.8094,51.66,51.8094,101,0
+AAUS.US,D,20250814,000000,51.69,51.8543,51.69,51.8543,106,0
+AAUS.US,D,20250815,000000,51.63,51.6503,51.63,51.6503,105,0
+AAUS.US,D,20250818,000000,51.67,51.6928,51.59,51.6928,7426,0
+AAUS.US,D,20250819,000000,51.63,51.63,51.2281,51.2281,905,0
+AAUS.US,D,20250820,000000,50.71,51.13,50.71,51.1056,881,0
+AAUS.US,D,20250821,000000,50.89,51.01,50.88,50.9076,704,0
+AAUS.US,D,20250822,000000,51.18,51.76,50.665,51.7063,1806,0
+AAUS.US,D,20250825,000000,51.55,51.7,51.46,51.5649,1981,0
+AAUS.US,D,20250826,000000,51.55,51.791,51.36,51.791,10883,0
+AAUS.US,D,20250827,000000,51.86,51.9614,51.86,51.9614,1858,0
+AAUS.US,D,20250829,000000,51.83,51.8734,51.83,51.8734,696,0
+AAUS.US,D,20250909,000000,52.3,52.5069,52.3,52.5069,2432,0
+AAUS.US,D,20250910,000000,52.6058,52.6629,52.57,52.6629,5166,0
+AAUS.US,D,20250911,000000,53.07,53.07,53.0696,53.0696,242,0
+AAUS.US,D,20250915,000000,53.3499,53.3499,53.3134,53.3341,411,0
+AAUS.US,D,20250923,000000,54.1,54.1,53.74,53.7588,309,0
+AAUS.US,D,20250924,000000,53.49,53.56,53.49,53.56,671,0
+AAUS.US,D,20250925,000000,53.3,53.39,53.24,53.3158,2731,0
+AAUS.US,D,20250929,000000,53.855,53.855,53.75,53.75,137,0
+AAUS.US,D,20250930,000000,53.65,53.99,53.65,53.99,308,0
+AAUS.US,D,20251003,000000,54.3218,54.3218,54.1934,54.1934,487,0
+AAUS.US,D,20251009,000000,54.3,54.3313,54.3,54.3313,1505,0
+AAUS.US,D,20251015,000000,53.94,53.94,53.9019,53.9019,216,0
+AAUS.US,D,20251016,000000,53.87,53.87,53.5265,53.5265,13156,0
+AAUS.US,D,20251021,000000,54.34,54.3822,54.34,54.3822,463,0
+AAUS.US,D,20251024,000000,54.65,54.7947,54.65,54.7947,507,0
+AAUS.US,D,20251028,000000,55.58,55.7126,55.52,55.7126,1430,0
+AAUS.US,D,20251029,000000,55.75,55.75,55.5,55.7011,1024,0
+AAUS.US,D,20251030,000000,55.45,55.5,55.1229,55.1229,3646,0
+AAUS.US,D,20251104,000000,54.63,54.681,54.63,54.681,109,0
+AAUS.US,D,20251107,000000,53.61,54.2307,53.61,54.2307,259,0
+AAUS.US,D,20251114,000000,53.71,54.365,53.71,54.365,619,0
+AAUS.US,D,20251117,000000,53.7401,53.9234,53.74,53.9234,1910,0
+AAUS.US,D,20251118,000000,53.7464,53.7464,53.568,53.568,419,0
+AAUS.US,D,20251119,000000,53.63,53.7496,53.63,53.7496,293,0
+AAUS.US,D,20251124,000000,54.13,54.2293,54.109,54.2293,416,0
+AAUS.US,D,20251125,000000,54.04,54.7373,54.04,54.7373,3202,0
+AAUS.US,D,20251126,000000,54.9,55.19,54.9,55.1238,1062,0
+AAUS.US,D,20251201,000000,55.2,55.2,55.0764,55.0764,114,0
+AAUS.US,D,20251204,000000,55.35,55.3676,55.35,55.3676,517,0
+AAUS.US,D,20251208,000000,55.31,55.31,55.23,55.2495,14478,0
+AAUS.US,D,20251211,000000,55.5975,55.75,55.5975,55.6565,1138,0
+AAUS.US,D,20251212,000000,54.99,55.0807,54.99,55.0807,186,0
+AAUS.US,D,20251215,000000,55.01,55.015,55,55.015,1118,0
+AAUS.US,D,20251216,000000,54.67,54.92,54.67,54.9032,518,0
+AAUS.US,D,20251219,000000,55.07,55.1224,55.07,55.1224,1820,0
+AAUS.US,D,20251222,000000,55.36,55.4845,55.315,55.4845,1108,0
+AAUS.US,D,20251223,000000,55.33,55.535,55.3299,55.535,2382,0
+AAUS.US,D,20251226,000000,55.66,55.7407,55.66,55.7407,2139,0
+AAUS.US,D,20251229,000000,55.46,55.5376,55.455,55.5376,1538,0
+AAUS.US,D,20251230,000000,55.51,55.5201,55.4897,55.4897,699,0
+AAUS.US,D,20251231,000000,55.3,55.3,55.1055,55.1055,436,0
+AAUS.US,D,20260106,000000,55.54,55.735,55.54,55.735,163,0
+AAUS.US,D,20260107,000000,55.73,55.73,55.6371,55.6371,269,0
+AAUS.US,D,20260108,000000,55.54,55.6184,55.49,55.6184,8012,0
+AAUS.US,D,20260109,000000,55.74,55.97,55.72,55.9642,17595,0
+AAUS.US,D,20260113,000000,55.774,55.9026,55.774,55.9026,146,0
+AAUS.US,D,20260114,000000,55.32,55.5614,55.32,55.5614,5016,0
+AAUS.US,D,20260115,000000,55.72,55.73,55.6369,55.6369,208,0
+AAUS.US,D,20260116,000000,55.525,55.7475,55.525,55.6516,1550,0
+AAUS.US,D,20260120,000000,54.87,54.97,54.375,54.4509,27398,0
+AAUS.US,D,20260121,000000,54.73,55.0469,54.73,55.0469,112,0
+AAUS.US,D,20260122,000000,55.2,55.495,55.2,55.4,3459,0
+AAUS.US,D,20260123,000000,55.37,55.4438,55.37,55.4438,208,0
+AAUS.US,D,20260126,000000,55.62,55.765,55.62,55.765,9416,0
+AAUS.US,D,20260128,000000,56.05,56.05,56.03,56.0302,921,0
+AAUS.US,D,20260129,000000,55.77,55.8557,55.77,55.8557,253,0
+AAUS.US,D,20260130,000000,55.6,55.6443,55.6,55.6443,387,0
+AAUS.US,D,20260203,000000,55.67,55.67,55.23,55.4949,428,0
+AAUS.US,D,20260204,000000,55.41,55.41,54.96,55.2086,1545,0
+AAUS.US,D,20260205,000000,54.75,54.75,54.41,54.5191,4133,0
+AAUS.US,D,20260206,000000,55.25,55.5597,55.25,55.5597,611,0
+AAUS.US,D,20260209,000000,55.27,55.795,55.27,55.795,107,0
+AAUS.US,D,20260210,000000,55.79,55.79,55.5781,55.5781,1006,0
+AAUS.US,D,20260212,000000,55.53,55.53,54.69,54.7044,238,0
diff --git a/daily/us/nasdaq etfs/acwi.us.txt b/daily/us/nasdaq etfs/acwi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ab0ed80f3b6f5112d615540f979d32bff1d184b
--- /dev/null
+++ b/daily/us/nasdaq etfs/acwi.us.txt	
@@ -0,0 +1,4502 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACWI.US,D,20080328,000000,37.5131,37.5131,37.5131,37.5131,269.033,0
+ACWI.US,D,20080331,000000,37.4379,37.4379,36.9332,36.9332,532.685,0
+ACWI.US,D,20080401,000000,37.6273,37.9257,37.5595,37.9257,778.043,0
+ACWI.US,D,20080402,000000,41.7133,41.7133,38.2239,38.3457,14286.7,0
+ACWI.US,D,20080403,000000,44.7036,44.7036,38.1515,38.5621,38747.2,0
+ACWI.US,D,20080404,000000,38.1895,41.1455,38.1895,38.5417,13127.7,0
+ACWI.US,D,20080407,000000,39.6782,39.6782,38.3754,38.7639,15029.2,0
+ACWI.US,D,20080408,000000,39.3121,39.3121,38.4358,39.0018,974.976,0
+ACWI.US,D,20080409,000000,38.4293,38.4293,38.2128,38.2807,5686.28,0
+ACWI.US,D,20080410,000000,38.5621,38.5621,38.0668,38.2807,9125.6,0
+ACWI.US,D,20080411,000000,37.4694,38.0529,37.4694,37.6709,702.714,0
+ACWI.US,D,20080414,000000,38.3316,38.3316,37.7388,37.8198,5207.4,0
+ACWI.US,D,20080415,000000,38.3392,38.3392,37.7453,37.9257,4041.95,0
+ACWI.US,D,20080416,000000,38.3392,38.7869,38.3316,38.4405,3796.59,0
+ACWI.US,D,20080417,000000,38.6969,39.6114,38.6784,38.958,21893.9,0
+ACWI.US,D,20080418,000000,39.8966,39.8966,39.0862,39.3855,12927.5,0
+ACWI.US,D,20080421,000000,42.1277,45.2648,39.2888,39.5658,78870.8,0
+ACWI.US,D,20080422,000000,39.2061,39.4618,39.0341,39.2061,4697.31,0
+ACWI.US,D,20080423,000000,39.3855,39.5658,39.0723,39.3047,28615.4,0
+ACWI.US,D,20080424,000000,38.9377,39.417,38.9377,39.3176,9455.97,0
+ACWI.US,D,20080425,000000,39.5954,39.5954,39.3632,39.4756,2217.9,0
+ACWI.US,D,20080428,000000,40.0611,40.0611,39.6568,39.7981,21401,0
+ACWI.US,D,20080429,000000,39.6948,39.6948,39.1615,39.3409,18156.5,0
+ACWI.US,D,20080430,000000,39.4839,40.3054,39.4756,39.8725,12920,0
+ACWI.US,D,20080501,000000,39.4254,39.8295,39.3632,39.7525,8321.73,0
+ACWI.US,D,20080502,000000,40.0611,40.2311,39.9263,40.0016,20544.4,0
+ACWI.US,D,20080505,000000,40.1419,40.1419,39.9849,40.1149,5946.7,0
+ACWI.US,D,20080506,000000,40.0452,40.3816,39.9784,40.3816,2856.05,0
+ACWI.US,D,20080507,000000,40.3371,40.3371,39.6865,39.7099,7000.24,0
+ACWI.US,D,20080508,000000,39.8427,40.5071,39.8232,39.8427,253037,0
+ACWI.US,D,20080509,000000,39.7692,39.7692,39.4254,39.6698,1338.7,0
+ACWI.US,D,20080512,000000,39.7758,40.075,39.7758,40.075,3480.21,0
+ACWI.US,D,20080513,000000,40.0174,40.5071,39.8565,40.1224,375767,0
+ACWI.US,D,20080514,000000,40.5024,40.5145,40.2107,40.2107,25874.5,0
+ACWI.US,D,20080515,000000,40.4264,40.6363,40.4264,40.6363,11169.1,0
+ACWI.US,D,20080516,000000,40.8408,40.9829,40.7096,40.9829,5849.85,0
+ACWI.US,D,20080519,000000,40.8835,41.3637,40.8835,40.968,16381.9,0
+ACWI.US,D,20080520,000000,40.9076,40.9076,40.5629,40.5629,395522,0
+ACWI.US,D,20080521,000000,40.7728,40.8249,40.2618,40.2839,16176.4,0
+ACWI.US,D,20080522,000000,40.4327,40.5378,40.1715,40.3455,15169.1,0
+ACWI.US,D,20080523,000000,40.3455,40.3601,39.0111,39.7172,18364.2,0
+ACWI.US,D,20080527,000000,40.8835,40.8835,39.4839,40.024,5260.13,0
+ACWI.US,D,20080528,000000,39.8891,40.024,39.7692,40.0174,6370.7,0
+ACWI.US,D,20080529,000000,40.0174,41.1165,39.8966,40.2618,329456,0
+ACWI.US,D,20080530,000000,40.6986,40.6986,40.2107,40.217,57716.2,0
+ACWI.US,D,20080602,000000,40.2767,40.2767,39.7813,39.9096,60735.8,0
+ACWI.US,D,20080603,000000,39.9096,40.2618,39.4394,39.815,24865.1,0
+ACWI.US,D,20080604,000000,39.5203,39.7246,39.4014,39.4106,3778.3,0
+ACWI.US,D,20080605,000000,39.5731,40.2535,39.5731,40.2535,20582.1,0
+ACWI.US,D,20080606,000000,39.9413,39.9413,39.1914,39.1914,12620.8,0
+ACWI.US,D,20080609,000000,39.1847,39.3047,38.9377,38.9525,5737.93,0
+ACWI.US,D,20080610,000000,38.7946,38.7946,38.4953,38.5704,9580.8,0
+ACWI.US,D,20080611,000000,38.6088,38.6088,38.1087,38.1087,2479.4,0
+ACWI.US,D,20080612,000000,38.0231,38.3838,38.0085,38.1281,18405,0
+ACWI.US,D,20080613,000000,38.1281,38.4061,38.1281,38.3922,5128.84,0
+ACWI.US,D,20080616,000000,38.7053,38.7053,38.4293,38.6459,4351.87,0
+ACWI.US,D,20080617,000000,38.5621,38.7713,38.5621,38.6374,12455.1,0
+ACWI.US,D,20080618,000000,38.5621,38.5621,38.2871,38.3615,12991,0
+ACWI.US,D,20080619,000000,38.2871,38.2871,37.8521,37.8521,101896,0
+ACWI.US,D,20080620,000000,37.9712,38.5557,37.5287,37.5809,47546.7,0
+ACWI.US,D,20080623,000000,37.5056,37.7082,37.4379,37.7082,15010.9,0
+ACWI.US,D,20080624,000000,37.4379,37.79,37.2463,37.3357,66070.2,0
+ACWI.US,D,20080625,000000,37.8448,37.8448,37.5595,37.7388,2400.85,0
+ACWI.US,D,20080626,000000,37.6107,37.6107,36.7966,36.7966,29306.3,0
+ACWI.US,D,20080627,000000,36.8496,36.9518,36.6145,36.8635,7320.92,0
+ACWI.US,D,20080630,000000,37.0011,37.3357,37.0011,37.0084,81704.2,0
+ACWI.US,D,20080701,000000,36.5495,36.8998,36.2399,36.7222,53436.4,0
+ACWI.US,D,20080702,000000,36.909,36.909,36.0765,36.1424,10794.6,0
+ACWI.US,D,20080703,000000,36.2399,36.2399,35.9047,35.9946,7476.96,0
+ACWI.US,D,20080707,000000,35.1983,37.9646,35.1907,36.1348,19826.6,0
+ACWI.US,D,20080708,000000,35.7522,36.03,35.3823,36.03,4106.52,0
+ACWI.US,D,20080709,000000,36.2705,36.6219,35.7195,35.9501,151733,0
+ACWI.US,D,20080710,000000,35.8292,36.0606,35.6146,35.8292,41342.8,0
+ACWI.US,D,20080711,000000,35.6359,35.8292,35.2391,35.569,720366,0
+ACWI.US,D,20080714,000000,35.6722,35.8896,35.306,35.425,1644204,0
+ACWI.US,D,20080715,000000,35.1907,35.2066,34.5572,35.057,30289.9,0
+ACWI.US,D,20080716,000000,34.8627,35.4567,34.7661,35.397,854618,0
+ACWI.US,D,20080717,000000,35.9639,36.0374,35.7049,35.8682,164786,0
+ACWI.US,D,20080718,000000,37.896,37.896,35.5905,35.8979,7888.05,0
+ACWI.US,D,20080721,000000,36.8049,36.8049,36.0458,36.055,409861,0
+ACWI.US,D,20080722,000000,35.9418,36.0922,35.8033,36.0374,23672.7,0
+ACWI.US,D,20080723,000000,36.3961,36.674,36.3961,36.5252,5416.17,0
+ACWI.US,D,20080724,000000,36.5495,36.5495,35.7522,35.7522,17590.4,0
+ACWI.US,D,20080725,000000,35.7522,35.9501,35.7195,35.7448,34002.5,0
+ACWI.US,D,20080728,000000,35.7122,35.8607,35.3209,35.3209,58560.9,0
+ACWI.US,D,20080729,000000,35.2914,35.7687,35.2914,35.7195,20952.2,0
+ACWI.US,D,20080730,000000,35.9047,36.1201,35.7049,35.9267,52662.6,0
+ACWI.US,D,20080731,000000,35.9639,36.1822,35.8376,35.8376,12392.7,0
+ACWI.US,D,20080801,000000,35.7948,35.7948,35.397,35.4185,18518,0
+ACWI.US,D,20080804,000000,35.2391,35.2914,34.9679,35.057,20732.7,0
+ACWI.US,D,20080805,000000,35.4325,35.6591,35.2606,35.6286,40451.8,0
+ACWI.US,D,20080806,000000,35.7865,36.03,35.6805,36.03,10922.7,0
+ACWI.US,D,20080807,000000,35.8822,35.8822,35.2914,35.3405,55839.4,0
+ACWI.US,D,20080808,000000,35.1331,35.7865,35.1331,35.74,58450.1,0
+ACWI.US,D,20080811,000000,35.7865,35.8376,35.7865,35.7948,7019.61,0
+ACWI.US,D,20080812,000000,35.7865,35.8208,35.4706,35.5171,102015,0
+ACWI.US,D,20080813,000000,35.306,35.4482,35.0283,35.3405,10925.9,0
+ACWI.US,D,20080814,000000,35.1907,35.4185,35.1907,35.3738,3455.46,0
+ACWI.US,D,20080815,000000,35.2914,35.3357,35.1238,35.2318,28691.8,0
+ACWI.US,D,20080818,000000,35.306,35.306,34.795,34.9093,5882.14,0
+ACWI.US,D,20080819,000000,34.6593,34.6593,34.3788,34.4734,38055.2,0
+ACWI.US,D,20080820,000000,34.5785,34.8405,34.4809,34.676,10462.1,0
+ACWI.US,D,20080821,000000,34.7736,35.0969,34.7188,35.0283,102201,0
+ACWI.US,D,20080822,000000,35.0283,35.2391,35.0283,35.149,10467.5,0
+ACWI.US,D,20080825,000000,35.0366,35.0366,34.467,34.5572,54324.2,0
+ACWI.US,D,20080826,000000,34.4958,34.7188,34.4958,34.7188,7633,0
+ACWI.US,D,20080827,000000,34.8405,35.7604,34.7188,34.9679,28963,0
+ACWI.US,D,20080828,000000,35.1407,35.4037,35.1407,35.4037,18143.5,0
+ACWI.US,D,20080829,000000,35.5532,35.5532,35.215,35.2391,33488.1,0
+ACWI.US,D,20080902,000000,35.1659,35.2754,34.6472,34.7588,23489.8,0
+ACWI.US,D,20080903,000000,34.6919,34.7188,34.244,34.2811,35569.4,0
+ACWI.US,D,20080904,000000,34.5785,34.5785,33.3723,33.3723,495098,0
+ACWI.US,D,20080905,000000,33.2812,33.3352,32.6624,33.2467,68876.7,0
+ACWI.US,D,20080908,000000,34.296,34.467,33.4625,33.6056,37659.2,0
+ACWI.US,D,20080909,000000,33.6808,33.7338,32.6383,32.6383,13100.8,0
+ACWI.US,D,20080910,000000,33.0749,33.2467,32.8277,33.125,1142932,0
+ACWI.US,D,20080911,000000,32.6995,33.1027,32.1977,33.1027,29437.6,0
+ACWI.US,D,20080912,000000,33.1324,33.5824,33.0006,33.4949,23504.8,0
+ACWI.US,D,20080915,000000,32.5787,32.7386,31.8,31.9124,2557434,0
+ACWI.US,D,20080916,000000,31.3056,32.1467,31.2144,32.1467,49523.6,0
+ACWI.US,D,20080917,000000,31.8975,31.8975,30.7368,30.7612,83233.4,0
+ACWI.US,D,20080918,000000,31.9274,32.1671,30.4312,31.9747,34510.4,0
+ACWI.US,D,20080919,000000,35.8896,37.1022,32.496,33.7552,138314,0
+ACWI.US,D,20080922,000000,34.0851,34.0851,33.0349,33.0349,66074.5,0
+ACWI.US,D,20080923,000000,32.8724,33.0174,32.2284,32.3251,71731.7,0
+ACWI.US,D,20080924,000000,32.4606,32.6187,32.1818,32.3101,95751,0
+ACWI.US,D,20080925,000000,32.5787,33.14,32.5787,33.0749,36871.5,0
+ACWI.US,D,20080926,000000,32.7079,32.903,32.3335,32.903,138710,0
+ACWI.US,D,20080929,000000,32.0844,32.5963,29.538,29.8235,95857.5,0
+ACWI.US,D,20080930,000000,30.0929,31.1124,30.0929,30.9181,153019,0
+ACWI.US,D,20081001,000000,30.8578,31.1885,30.4822,31.0445,110021,0
+ACWI.US,D,20081002,000000,30.8503,30.8503,29.7045,29.7408,33732.4,0
+ACWI.US,D,20081003,000000,29.7287,30.88,29.0597,29.2027,166392,0
+ACWI.US,D,20081006,000000,28.491,28.491,26.5432,27.7058,169307,0
+ACWI.US,D,20081007,000000,28.3785,28.3785,26.4362,26.4688,221598,0
+ACWI.US,D,20081008,000000,25.888,26.679,24.9782,25.8992,33181.4,0
+ACWI.US,D,20081009,000000,26.2672,26.5432,24.1485,24.2908,40290.4,0
+ACWI.US,D,20081010,000000,23.4358,24.5612,22.3337,23.7657,180171,0
+ACWI.US,D,20081013,000000,24.5156,26.716,24.5156,26.716,85398.6,0
+ACWI.US,D,20081014,000000,27.3015,28.1628,26.2087,26.5432,166295,0
+ACWI.US,D,20081015,000000,26.2291,26.3555,23.9608,24.0137,96192.2,0
+ACWI.US,D,20081016,000000,24.0732,25.0163,23.0409,24.9421,39538.1,0
+ACWI.US,D,20081017,000000,24.4488,25.6316,24.0369,24.548,85628.9,0
+ACWI.US,D,20081020,000000,24.8521,25.9615,24.8521,25.9615,87556.2,0
+ACWI.US,D,20081021,000000,25.5721,25.6,24.7833,24.8521,71964.2,0
+ACWI.US,D,20081022,000000,24.1717,24.1717,22.4638,23.0409,100177,0
+ACWI.US,D,20081023,000000,23.0482,23.616,22.3141,23.1839,169080,0
+ACWI.US,D,20081024,000000,22.1952,22.5445,19.9484,22.1719,96710.9,0
+ACWI.US,D,20081027,000000,21.5671,22.2157,21.1024,21.108,337863,0
+ACWI.US,D,20081028,000000,22.0446,23.3605,21.4379,23.3605,326595,0
+ACWI.US,D,20081029,000000,23.6243,24.6206,23.3931,23.7414,457837,0
+ACWI.US,D,20081030,000000,24.2971,24.9337,24.1783,24.8667,83486.3,0
+ACWI.US,D,20081031,000000,24.5537,25.3324,24.2303,25.2255,178969,0
+ACWI.US,D,20081103,000000,24.9782,25.31,24.7833,25.0843,191033,0
+ACWI.US,D,20081104,000000,25.6148,26.5079,25.6148,26.4362,112892,0
+ACWI.US,D,20081105,000000,26.3322,26.3322,25.0379,25.0444,400050,0
+ACWI.US,D,20081106,000000,24.576,24.8082,23.3335,23.4087,86730.8,0
+ACWI.US,D,20081107,000000,23.7824,24.5676,23.7824,24.5676,49014.6,0
+ACWI.US,D,20081110,000000,24.8214,24.9421,23.8791,24.3111,86662,0
+ACWI.US,D,20081111,000000,23.4014,24.0445,23.2054,23.6828,49587.1,0
+ACWI.US,D,20081112,000000,22.9219,23.2137,22.2296,22.3875,105429,0
+ACWI.US,D,20081113,000000,22.5,23.9608,21.4015,23.9608,519296,0
+ACWI.US,D,20081114,000000,23.0317,23.6682,22.6284,22.7184,138008,0
+ACWI.US,D,20081117,000000,22.8161,22.9442,22.091,22.4638,185326,0
+ACWI.US,D,20081118,000000,22.105,22.6132,21.7306,22.2547,214465,0
+ACWI.US,D,20081119,000000,22.3049,22.4638,20.8543,21.0625,3238163,0
+ACWI.US,D,20081120,000000,20.4269,21.1024,19.6176,19.6704,154276,0
+ACWI.US,D,20081121,000000,19.6248,21.0113,19.6248,20.8395,166264,0
+ACWI.US,D,20081124,000000,21.1304,22.7769,21.1304,22.3579,141930,0
+ACWI.US,D,20081125,000000,22.6728,23.4896,21.7157,22.3875,832786,0
+ACWI.US,D,20081126,000000,21.8273,23.2565,21.738,22.9442,803146,0
+ACWI.US,D,20081128,000000,22.7427,23.0259,22.4713,23.0177,251154,0
+ACWI.US,D,20081201,000000,22.711,22.711,20.9658,21.0718,1098914,0
+ACWI.US,D,20081202,000000,21.6934,22.0988,21.3542,22.091,424828,0
+ACWI.US,D,20081203,000000,21.6629,22.3744,21.3412,22.3337,287975,0
+ACWI.US,D,20081204,000000,21.9238,22.3141,21.4313,21.9295,354879,0
+ACWI.US,D,20081205,000000,21.579,22.3671,20.9882,22.2975,211766,0
+ACWI.US,D,20081208,000000,22.6431,24.5248,22.6431,23.1988,1085082,0
+ACWI.US,D,20081209,000000,23.2137,23.4682,22.868,22.9219,307933,0
+ACWI.US,D,20081210,000000,22.842,23.7414,22.842,23.5482,382899,0
+ACWI.US,D,20081211,000000,23.7331,23.9608,23.0948,23.3084,627525,0
+ACWI.US,D,20081212,000000,22.9137,23.5938,22.5614,23.4516,811647,0
+ACWI.US,D,20081215,000000,23.5343,23.5566,22.9962,23.3262,216808,0
+ACWI.US,D,20081216,000000,23.2954,24.7833,23.2954,24.6494,2670672,0
+ACWI.US,D,20081217,000000,24.4264,24.7757,24.2387,24.5248,519237,0
+ACWI.US,D,20081218,000000,24.1717,24.4551,23.602,23.6476,671099,0
+ACWI.US,D,20081219,000000,23.7331,24.0732,23.4759,23.6745,400725,0
+ACWI.US,D,20081222,000000,23.6997,23.6997,22.9219,23.3177,622651,0
+ACWI.US,D,20081223,000000,23.2507,23.4516,22.8615,23.0037,987165,0
+ACWI.US,D,20081224,000000,23.0317,24.3047,22.9962,23.1765,328658,0
+ACWI.US,D,20081226,000000,23.3456,23.3772,23.1542,23.3456,242184,0
+ACWI.US,D,20081229,000000,23.5194,23.5649,22.9654,23.2054,930875,0
+ACWI.US,D,20081230,000000,23.2303,23.9013,23.2303,23.9013,270427,0
+ACWI.US,D,20081231,000000,23.8112,24.4488,23.8047,24.2768,296014,0
+ACWI.US,D,20090102,000000,24.2971,24.8667,24.1783,24.8082,128154,0
+ACWI.US,D,20090105,000000,24.5676,24.9048,24.4942,24.6931,229404,0
+ACWI.US,D,20090106,000000,24.9645,25.1819,24.733,25.0099,337735,0
+ACWI.US,D,20090107,000000,24.7553,24.8214,24.2016,24.3204,226251,0
+ACWI.US,D,20090108,000000,24.3111,24.4327,24.0797,24.3371,392229,0
+ACWI.US,D,20090109,000000,24.3204,24.3204,23.6596,23.7062,4550430,0
+ACWI.US,D,20090112,000000,23.6532,23.7229,23.012,23.1607,842079,0
+ACWI.US,D,20090113,000000,22.9442,23.1086,22.7629,22.9303,178622,0
+ACWI.US,D,20090114,000000,22.4638,22.4638,21.9704,22.1562,161616,0
+ACWI.US,D,20090115,000000,22.3281,22.4406,21.528,22.2677,358478,0
+ACWI.US,D,20090116,000000,22.7835,22.8076,21.9993,22.4498,272108,0
+ACWI.US,D,20090120,000000,22.0988,22.0988,20.8673,20.9407,744160,0
+ACWI.US,D,20090121,000000,21.1759,21.8951,21.0255,21.871,528927,0
+ACWI.US,D,20090122,000000,21.4379,21.687,20.9816,21.3616,458622,0
+ACWI.US,D,20090123,000000,20.9966,21.594,20.7401,21.4603,468988,0
+ACWI.US,D,20090126,000000,21.528,22.0373,21.4379,21.7306,467746,0
+ACWI.US,D,20090127,000000,21.9034,22.1952,21.8273,22.0735,224398,0
+ACWI.US,D,20090128,000000,22.6514,22.9591,22.5445,22.868,125019,0
+ACWI.US,D,20090129,000000,22.2975,22.4339,21.8505,21.9099,1677752,0
+ACWI.US,D,20090130,000000,22.0373,22.1404,21.4313,21.5131,199382,0
+ACWI.US,D,20090202,000000,21.3031,21.5671,21.1535,21.4826,83858.7,0
+ACWI.US,D,20090203,000000,21.6701,22.0512,21.4472,21.9174,198296,0
+ACWI.US,D,20090204,000000,21.9099,22.3429,21.8207,21.9704,241646,0
+ACWI.US,D,20090205,000000,21.7594,22.3821,21.6487,22.2222,371799,0
+ACWI.US,D,20090206,000000,22.4099,22.9303,22.2909,22.8243,132113,0
+ACWI.US,D,20090209,000000,22.868,22.9805,22.6794,22.842,36407.7,0
+ACWI.US,D,20090210,000000,22.5986,22.7769,21.6275,21.791,219407,0
+ACWI.US,D,20090211,000000,21.9034,22.0988,21.6701,21.9295,161719,0
+ACWI.US,D,20090212,000000,21.6117,21.9778,21.2575,21.9778,206448,0
+ACWI.US,D,20090213,000000,21.8876,21.9704,21.6701,21.7017,136316,0
+ACWI.US,D,20090217,000000,21.0625,21.0625,20.568,20.6657,178831,0
+ACWI.US,D,20090218,000000,19.9864,20.7401,19.9864,20.5244,278010,0
+ACWI.US,D,20090219,000000,20.9407,21.0255,20.3386,20.3637,145464,0
+ACWI.US,D,20090220,000000,20.0598,20.3637,19.819,20.1034,121268,0
+ACWI.US,D,20090223,000000,20.3208,20.4269,19.4009,19.4465,190731,0
+ACWI.US,D,20090224,000000,19.5886,20.2558,19.4242,20.1574,543813,0
+ACWI.US,D,20090225,000000,20.0236,20.227,19.5961,19.819,196191,0
+ACWI.US,D,20090226,000000,20.121,20.2725,19.6398,19.6398,141060,0
+ACWI.US,D,20090227,000000,20.8617,20.8617,19.3192,19.4242,60522.7,0
+ACWI.US,D,20090302,000000,19.0191,19.0191,18.3305,18.3388,81148.9,0
+ACWI.US,D,20090303,000000,18.6957,18.6957,18.1129,18.2636,367365,0
+ACWI.US,D,20090304,000000,18.6909,19.1845,18.5998,18.9975,202570,0
+ACWI.US,D,20090305,000000,18.4801,18.6298,18.0619,18.232,434504,0
+ACWI.US,D,20090306,000000,18.495,18.6167,17.7971,18.1966,234973,0
+ACWI.US,D,20090309,000000,17.7766,18.2849,17.7227,17.9188,248659,0
+ACWI.US,D,20090310,000000,18.5013,19.0553,18.4568,19.0478,115631,0
+ACWI.US,D,20090311,000000,19.3323,19.4242,18.8489,19.1305,572044,0
+ACWI.US,D,20090312,000000,19.1073,19.8359,18.9,19.7828,77491.2,0
+ACWI.US,D,20090313,000000,19.9168,19.9771,19.6324,19.8952,100720,0
+ACWI.US,D,20090316,000000,20.3294,20.5152,20.0012,20.0012,79826.4,0
+ACWI.US,D,20090317,000000,20.016,20.6051,19.9241,20.6051,160694,0
+ACWI.US,D,20090318,000000,21.4983,21.4983,19.7151,21.0485,116355,0
+ACWI.US,D,20090319,000000,21.5131,21.5131,20.9072,20.9221,99777.9,0
+ACWI.US,D,20090320,000000,20.9658,21.0255,20.5607,20.5831,234802,0
+ACWI.US,D,20090323,000000,21.2575,22.1562,20.4639,22.1562,200019,0
+ACWI.US,D,20090324,000000,21.579,21.9833,21.5197,21.5605,126142,0
+ACWI.US,D,20090325,000000,21.6701,22.1191,21.3542,21.8346,114671,0
+ACWI.US,D,20090326,000000,22.0512,22.3429,21.8951,22.3141,149079,0
+ACWI.US,D,20090327,000000,21.7688,21.8634,21.6023,21.6404,77950.7,0
+ACWI.US,D,20090330,000000,21.3328,21.3328,20.6294,20.8161,76694.8,0
+ACWI.US,D,20090331,000000,21.1387,21.5047,21.0039,21.2132,435397,0
+ACWI.US,D,20090401,000000,21.1024,21.7985,20.9882,21.7157,2103754,0
+ACWI.US,D,20090402,000000,21.4826,22.9442,21.4826,22.5836,75902.8,0
+ACWI.US,D,20090403,000000,22.5614,22.7918,22.4406,22.7769,280407,0
+ACWI.US,D,20090406,000000,22.4785,22.5752,22.2378,22.5445,585214,0
+ACWI.US,D,20090407,000000,22.2465,22.2677,21.6701,22.0373,159770,0
+ACWI.US,D,20090408,000000,22.2378,22.4406,22.1264,22.2611,57196.4,0
+ACWI.US,D,20090409,000000,22.8976,23.0259,22.7918,23.0259,73515.9,0
+ACWI.US,D,20090413,000000,23.3084,23.3857,22.8755,23.3688,47278.8,0
+ACWI.US,D,20090414,000000,23.2137,23.3335,22.9516,23.0566,254096,0
+ACWI.US,D,20090415,000000,22.7835,23.1905,22.7835,23.1839,135790,0
+ACWI.US,D,20090416,000000,23.3521,23.5649,23.0863,23.5129,77384.6,0
+ACWI.US,D,20090417,000000,23.5194,23.6745,23.3605,23.4516,299394,0
+ACWI.US,D,20090420,000000,22.9219,22.9805,22.4785,22.4926,124652,0
+ACWI.US,D,20090421,000000,22.3875,22.973,22.3671,22.9442,86089.5,0
+ACWI.US,D,20090422,000000,22.6366,23.2359,22.6366,22.7769,434900,0
+ACWI.US,D,20090423,000000,23.0789,23.2648,22.8327,23.2054,271508,0
+ACWI.US,D,20090424,000000,23.5194,23.7498,23.4087,23.6745,462330,0
+ACWI.US,D,20090427,000000,23.3335,23.5649,23.1765,23.2565,195407,0
+ACWI.US,D,20090428,000000,22.9137,23.4014,22.881,23.1988,185896,0
+ACWI.US,D,20090429,000000,23.5194,24.0305,23.4598,23.7331,95771.4,0
+ACWI.US,D,20090430,000000,24.1337,24.2768,23.7582,23.9246,554127,0
+ACWI.US,D,20090501,000000,23.9095,24.2144,23.8112,24.0574,69698.9,0
+ACWI.US,D,20090504,000000,24.3445,25.1902,24.3445,25.167,243274,0
+ACWI.US,D,20090505,000000,25.0035,25.1512,24.8444,24.9782,611476,0
+ACWI.US,D,20090506,000000,25.4133,25.5786,25.0536,25.5099,344374,0
+ACWI.US,D,20090507,000000,25.6399,25.7589,24.9337,25.1141,333705,0
+ACWI.US,D,20090508,000000,25.5786,26.0367,25.3547,25.9328,488603,0
+ACWI.US,D,20090511,000000,25.494,25.5099,25.2488,25.3176,97454.5,0
+ACWI.US,D,20090512,000000,25.4355,25.5786,25.1512,25.4447,429695,0
+ACWI.US,D,20090513,000000,25.0303,25.0303,24.6206,24.6364,111139,0
+ACWI.US,D,20090514,000000,24.5917,25.0303,24.5612,24.8751,51585.4,0
+ACWI.US,D,20090515,000000,24.9942,25.0769,24.6075,24.6931,358724,0
+ACWI.US,D,20090518,000000,24.9486,25.5506,24.6141,25.5506,483156,0
+ACWI.US,D,20090519,000000,25.5721,25.8714,25.481,25.6548,147441,0
+ACWI.US,D,20090520,000000,25.9159,26.2235,25.6985,25.729,267191,0
+ACWI.US,D,20090521,000000,25.4133,25.4756,25.1745,25.3929,207552,0
+ACWI.US,D,20090522,000000,25.5721,25.6399,25.3547,25.468,97405,0
+ACWI.US,D,20090526,000000,25.2349,26.1315,25.1902,26.0238,745644,0
+ACWI.US,D,20090527,000000,26.0238,26.162,25.5861,25.5861,751555,0
+ACWI.US,D,20090528,000000,25.7589,26.0238,25.5182,25.9244,236798,0
+ACWI.US,D,20090529,000000,26.2765,26.4318,26.0489,26.4318,119970,0
+ACWI.US,D,20090601,000000,27.0097,27.2039,26.8824,27.0394,281878,0
+ACWI.US,D,20090602,000000,27.0989,27.2281,26.9187,27.0618,206340,0
+ACWI.US,D,20090603,000000,26.8739,26.8739,26.2765,26.5349,177504,0
+ACWI.US,D,20090604,000000,26.6045,26.8054,26.4605,26.77,165088,0
+ACWI.US,D,20090605,000000,26.9271,26.9651,26.5283,26.6175,138356,0
+ACWI.US,D,20090608,000000,26.493,26.7243,26.2001,26.5841,46084.2,0
+ACWI.US,D,20090609,000000,26.7913,26.8824,26.5432,26.8536,576936,0
+ACWI.US,D,20090610,000000,27.1212,27.1212,26.493,26.8136,2770002,0
+ACWI.US,D,20090611,000000,26.992,27.451,26.9735,27.1602,3113834,0
+ACWI.US,D,20090612,000000,26.9873,27.1212,26.8054,27.1212,195435,0
+ACWI.US,D,20090615,000000,26.679,26.679,26.0563,26.2588,1119547,0
+ACWI.US,D,20090616,000000,26.2765,26.3713,25.8574,25.9244,165995,0
+ACWI.US,D,20090617,000000,25.8267,26.0238,25.5786,25.8202,59733.9,0
+ACWI.US,D,20090618,000000,25.8342,26.0721,25.6827,25.888,110717,0
+ACWI.US,D,20090619,000000,26.1846,26.2235,25.9328,26.0312,434675,0
+ACWI.US,D,20090622,000000,25.7729,25.8128,25.2042,25.2488,137806,0
+ACWI.US,D,20090623,000000,25.1428,25.2255,24.8297,25.1428,222108,0
+ACWI.US,D,20090624,000000,25.3592,25.6316,25.2097,25.2627,80389.2,0
+ACWI.US,D,20090625,000000,25.2255,25.941,25.1745,25.9328,60829.4,0
+ACWI.US,D,20090626,000000,25.8956,25.8992,25.707,25.8491,1219601,0
+ACWI.US,D,20090629,000000,25.968,26.1112,25.8202,26.0367,92447.3,0
+ACWI.US,D,20090630,000000,26.162,26.162,25.6763,25.8267,210135,0
+ACWI.US,D,20090701,000000,26.1315,26.3258,26.1112,26.178,436483,0
+ACWI.US,D,20090702,000000,25.7885,25.7969,25.3676,25.3845,567419,0
+ACWI.US,D,20090706,000000,25.256,25.3592,25.061,25.3592,114383,0
+ACWI.US,D,20090707,000000,25.3324,25.3324,24.8214,24.8521,157765,0
+ACWI.US,D,20090708,000000,24.8,24.9645,24.4488,24.7833,67897.5,0
+ACWI.US,D,20090709,000000,25.023,25.1278,24.8585,25.0035,156164,0
+ACWI.US,D,20090710,000000,24.6288,24.9048,24.6075,24.7925,68446.3,0
+ACWI.US,D,20090713,000000,24.8585,25.2702,24.6141,25.2097,29541.9,0
+ACWI.US,D,20090714,000000,25.3993,25.4885,25.256,25.4133,177447,0
+ACWI.US,D,20090715,000000,25.9328,26.3862,25.888,26.3194,96171.8,0
+ACWI.US,D,20090716,000000,26.283,26.6501,26.2001,26.5349,415366,0
+ACWI.US,D,20090717,000000,26.4847,26.6045,26.4029,26.5349,79575.6,0
+ACWI.US,D,20090720,000000,26.8944,27.084,26.7477,27.0551,166318,0
+ACWI.US,D,20090721,000000,27.2643,27.3321,26.8443,27.1742,308786,0
+ACWI.US,D,20090722,000000,26.9103,27.2865,26.9103,27.0775,68920.9,0
+ACWI.US,D,20090723,000000,27.2281,27.8608,27.2123,27.7402,456021,0
+ACWI.US,D,20090724,000000,27.6435,27.8608,27.5105,27.8608,398467,0
+ACWI.US,D,20090727,000000,27.9463,28.0196,27.6899,27.9371,211193,0
+ACWI.US,D,20090728,000000,27.7949,27.9,27.5477,27.7726,106805,0
+ACWI.US,D,20090729,000000,27.6156,27.7271,27.438,27.5636,529413,0
+ACWI.US,D,20090730,000000,28.004,28.3125,27.9805,28.1098,780485,0
+ACWI.US,D,20090731,000000,28.3041,28.4398,28.0625,28.2596,306695,0
+ACWI.US,D,20090803,000000,28.7771,28.9704,28.6108,28.9333,992246,0
+ACWI.US,D,20090804,000000,28.687,28.947,28.6517,28.8663,83218.4,0
+ACWI.US,D,20090805,000000,28.8896,28.898,28.5004,28.7846,115561,0
+ACWI.US,D,20090806,000000,28.9183,28.9183,28.386,28.5895,160431,0
+ACWI.US,D,20090807,000000,28.9111,28.9639,28.5828,28.8078,169272,0
+ACWI.US,D,20090810,000000,28.7093,28.7474,28.4538,28.5895,206058,0
+ACWI.US,D,20090811,000000,28.5448,28.5448,28.2204,28.3337,469880,0
+ACWI.US,D,20090812,000000,28.3191,28.8517,28.3191,28.6581,308972,0
+ACWI.US,D,20090813,000000,28.9556,29.0298,28.6637,28.9918,287447,0
+ACWI.US,D,20090814,000000,29.0224,29.0521,28.477,28.7306,97536.3,0
+ACWI.US,D,20090817,000000,28.1396,28.4472,27.7058,27.8164,196725,0
+ACWI.US,D,20090818,000000,27.9298,28.2819,27.9298,28.1396,193766,0
+ACWI.US,D,20090819,000000,27.9298,28.5224,27.9298,28.4538,113525,0
+ACWI.US,D,20090820,000000,28.4844,28.8366,28.4844,28.7306,89450.2,0
+ACWI.US,D,20090821,000000,29.0149,29.3533,29.0149,29.3059,101600,0
+ACWI.US,D,20090824,000000,29.4266,29.5781,29.225,29.3059,134511,0
+ACWI.US,D,20090825,000000,29.5781,29.6963,29.3812,29.4342,182843,0
+ACWI.US,D,20090826,000000,29.2111,29.3533,29.0828,29.3374,104723,0
+ACWI.US,D,20090827,000000,29.3589,29.5244,28.9556,29.4342,133073,0
+ACWI.US,D,20090828,000000,29.5846,29.6963,29.2929,29.4342,311176,0
+ACWI.US,D,20090831,000000,29.2685,29.2685,29.0003,29.0968,61555.8,0
+ACWI.US,D,20090901,000000,29.0828,29.2929,28.4538,28.4844,74786.9,0
+ACWI.US,D,20090902,000000,28.3041,28.6257,28.2141,28.5077,116903,0
+ACWI.US,D,20090903,000000,28.6721,28.74,28.5077,28.74,39297.1,0
+ACWI.US,D,20090904,000000,28.8738,29.1935,28.7474,29.1414,39619.9,0
+ACWI.US,D,20090908,000000,29.7798,29.8235,29.5308,29.6088,930514,0
+ACWI.US,D,20090909,000000,29.8078,30.0177,29.7045,29.8977,126023,0
+ACWI.US,D,20090910,000000,29.9313,30.237,29.7881,30.237,587544,0
+ACWI.US,D,20090911,000000,30.3392,30.3773,30.1171,30.2007,69392.2,0
+ACWI.US,D,20090914,000000,29.8161,30.3121,29.7203,30.2668,81536.4,0
+ACWI.US,D,20090915,000000,30.2732,30.4739,30.1014,30.3838,2518607,0
+ACWI.US,D,20090916,000000,30.7825,30.9703,30.5697,30.9386,209719,0
+ACWI.US,D,20090917,000000,30.946,31.5611,30.6997,30.8503,73612.8,0
+ACWI.US,D,20090918,000000,30.8578,30.9776,30.7295,30.8885,1883806,0
+ACWI.US,D,20090921,000000,30.5492,30.6775,30.3838,30.6253,55071,0
+ACWI.US,D,20090922,000000,30.9933,31.0612,30.8261,30.9859,170321,0
+ACWI.US,D,20090923,000000,31.1281,31.2035,30.6253,30.6253,203085,0
+ACWI.US,D,20090924,000000,30.7527,30.8949,30.1403,30.2966,291523,0
+ACWI.US,D,20090925,000000,30.2083,30.3689,30.0577,30.1403,55061.3,0
+ACWI.US,D,20090928,000000,30.1841,30.6615,30.1765,30.5286,78359.6,0
+ACWI.US,D,20090929,000000,30.4906,30.6615,30.3624,30.5492,179635,0
+ACWI.US,D,20090930,000000,30.6848,30.6997,30.1841,30.513,64324.7,0
+ACWI.US,D,20091001,000000,30.4376,30.4424,29.7203,29.7203,1413946,0
+ACWI.US,D,20091002,000000,29.2474,29.712,29.1935,29.4806,226135,0
+ACWI.US,D,20091005,000000,29.6812,29.9973,29.593,29.9526,73555.8,0
+ACWI.US,D,20091006,000000,30.355,30.6532,30.2593,30.4582,1120156,0
+ACWI.US,D,20091007,000000,30.5417,30.5697,30.3317,30.5576,389595,0
+ACWI.US,D,20091008,000000,30.9247,31.077,30.7295,30.9543,250769,0
+ACWI.US,D,20091009,000000,30.9032,30.9933,30.8198,30.9933,65221.1,0
+ACWI.US,D,20091012,000000,31.0213,31.2842,30.9703,30.9859,244932,0
+ACWI.US,D,20091013,000000,31.1365,31.1365,30.8198,31.0083,286936,0
+ACWI.US,D,20091014,000000,31.6356,31.6532,31.3837,31.6438,729942,0
+ACWI.US,D,20091015,000000,31.4822,31.7629,31.4655,31.7629,164952,0
+ACWI.US,D,20091016,000000,31.3995,31.525,31.2239,31.4728,107537,0
+ACWI.US,D,20091019,000000,31.6847,31.8752,31.5017,31.8167,167415,0
+ACWI.US,D,20091020,000000,31.905,31.905,31.4263,31.617,106721,0
+ACWI.US,D,20091021,000000,31.4952,31.9747,31.4655,31.4728,136787,0
+ACWI.US,D,20091022,000000,31.4822,31.8595,31.2564,31.7916,50057.3,0
+ACWI.US,D,20091023,000000,31.866,31.866,31.2239,31.2489,39755.5,0
+ACWI.US,D,20091026,000000,31.3371,31.6847,30.8428,30.9032,191883,0
+ACWI.US,D,20091027,000000,31.0213,31.0213,30.6997,30.7527,132573,0
+ACWI.US,D,20091028,000000,30.499,30.5492,29.7798,29.8645,970350,0
+ACWI.US,D,20091029,000000,30.2593,30.7964,30.1469,30.7527,130108,0
+ACWI.US,D,20091030,000000,30.4424,30.604,29.6608,29.6887,166197,0
+ACWI.US,D,20091102,000000,29.9907,30.3281,29.6368,30.0177,100120,0
+ACWI.US,D,20091103,000000,29.7798,30.0734,29.6199,29.9833,61978.7,0
+ACWI.US,D,20091104,000000,30.2732,30.6532,30.2732,30.3773,1250923,0
+ACWI.US,D,20091105,000000,30.4376,30.8503,30.4376,30.8503,53773.2,0
+ACWI.US,D,20091106,000000,30.7434,30.9703,30.618,30.9106,61353.5,0
+ACWI.US,D,20091109,000000,31.4496,31.7478,31.3464,31.7478,116072,0
+ACWI.US,D,20091110,000000,31.578,31.7034,31.3371,31.6587,98484.4,0
+ACWI.US,D,20091111,000000,31.8381,32.0491,31.6356,31.7833,965784,0
+ACWI.US,D,20091112,000000,31.509,31.7916,31.2777,31.3595,106893,0
+ACWI.US,D,20091113,000000,31.4655,31.7478,31.2927,31.6763,241907,0
+ACWI.US,D,20091116,000000,32.0333,32.3472,31.9579,32.1977,163209,0
+ACWI.US,D,20091117,000000,32.0491,32.1141,31.7833,32.1068,104630,0
+ACWI.US,D,20091118,000000,32.1141,32.1298,31.8595,32.1298,157132,0
+ACWI.US,D,20091119,000000,31.7034,31.7034,31.2322,31.4655,67605.8,0
+ACWI.US,D,20091120,000000,31.3522,31.405,31.1719,31.3595,199216,0
+ACWI.US,D,20091123,000000,31.7034,32.0779,31.7034,31.8445,297332,0
+ACWI.US,D,20091124,000000,31.852,31.852,31.4134,31.7107,394004,0
+ACWI.US,D,20091125,000000,31.9655,32.0333,31.8092,32.0249,40841.3,0
+ACWI.US,D,20091127,000000,30.7759,31.4571,30.7612,31.2647,81460,0
+ACWI.US,D,20091130,000000,31.3371,31.4728,31.0808,31.2927,590716,0
+ACWI.US,D,20091201,000000,31.7191,32.0621,31.7191,31.9655,181720,0
+ACWI.US,D,20091202,000000,32.0565,32.2656,31.9505,32.1141,948877,0
+ACWI.US,D,20091203,000000,32.2136,32.3694,31.8224,31.852,710788,0
+ACWI.US,D,20091204,000000,32.378,32.3845,31.7107,31.9951,71722,0
+ACWI.US,D,20091207,000000,31.8167,32.0491,31.7629,31.852,93552.5,0
+ACWI.US,D,20091208,000000,31.6356,31.6356,31.2564,31.405,155801,0
+ACWI.US,D,20091209,000000,31.2564,31.4263,31.1124,31.313,1465998,0
+ACWI.US,D,20091210,000000,31.629,31.6532,31.4339,31.5407,101086,0
+ACWI.US,D,20091211,000000,31.5548,31.7107,31.5017,31.617,203901,0
+ACWI.US,D,20091214,000000,31.9274,31.9274,31.668,31.8224,97269.4,0
+ACWI.US,D,20091215,000000,31.578,31.7629,31.525,31.5695,306935,0
+ACWI.US,D,20091216,000000,31.7258,31.9579,31.7258,31.7701,308124,0
+ACWI.US,D,20091217,000000,31.3056,31.4496,31.195,31.2647,115989,0
+ACWI.US,D,20091218,000000,31.4822,31.4952,31.0287,31.3464,134139,0
+ACWI.US,D,20091221,000000,31.525,31.6234,31.3745,31.525,161354,0
+ACWI.US,D,20091222,000000,31.578,31.578,31.3371,31.509,704619,0
+ACWI.US,D,20091223,000000,31.7396,31.7396,31.4496,31.6884,235820,0
+ACWI.US,D,20091224,000000,31.6234,31.8752,31.6234,31.8167,117099,0
+ACWI.US,D,20091228,000000,32.0565,32.0565,31.7396,31.8167,598598,0
+ACWI.US,D,20091229,000000,32.1141,32.1141,31.7916,31.905,1951854,0
+ACWI.US,D,20091230,000000,31.7833,31.7833,31.6438,31.7191,505494,0
+ACWI.US,D,20091231,000000,31.8167,31.866,31.6234,31.668,777457,0
+ACWI.US,D,20100104,000000,32.2803,32.3994,32.0779,32.3194,488169,0
+ACWI.US,D,20100105,000000,32.455,32.588,32.2571,32.588,228582,0
+ACWI.US,D,20100106,000000,32.4385,32.6187,32.4067,32.5787,462863,0
+ACWI.US,D,20100107,000000,32.5136,32.5443,32.2571,32.4236,151446,0
+ACWI.US,D,20100108,000000,32.6038,32.7227,32.3994,32.6251,367380,0
+ACWI.US,D,20100111,000000,32.783,32.8583,32.6624,32.8352,157703,0
+ACWI.US,D,20100112,000000,32.6112,32.6112,32.3335,32.4236,228959,0
+ACWI.US,D,20100113,000000,32.4672,32.7441,32.3398,32.6939,281718,0
+ACWI.US,D,20100114,000000,32.7144,32.8277,32.6251,32.7598,74935.4,0
+ACWI.US,D,20100115,000000,32.7227,32.7227,32.2498,32.4385,64142.8,0
+ACWI.US,D,20100119,000000,32.3472,32.8128,32.205,32.8128,271913,0
+ACWI.US,D,20100120,000000,32.3994,32.3994,31.8903,32.0992,182699,0
+ACWI.US,D,20100121,000000,31.9951,32.1977,31.4134,31.4952,325049,0
+ACWI.US,D,20100122,000000,31.4339,31.4571,30.7527,30.7685,99925.3,0
+ACWI.US,D,20100125,000000,31.1281,31.2239,30.9628,31.0963,370454,0
+ACWI.US,D,20100126,000000,30.9311,31.1578,30.6997,30.9106,96905.7,0
+ACWI.US,D,20100127,000000,30.6848,30.946,30.5492,30.9106,321800,0
+ACWI.US,D,20100128,000000,31.1124,31.1124,30.2805,30.3838,904467,0
+ACWI.US,D,20100129,000000,30.4656,30.6848,29.9155,29.9907,834836,0
+ACWI.US,D,20100201,000000,30.2593,30.5863,30.2593,30.5417,230854,0
+ACWI.US,D,20100202,000000,30.8503,31.0445,30.5956,31.0371,559075,0
+ACWI.US,D,20100203,000000,30.9106,31,30.6997,30.7759,45732.4,0
+ACWI.US,D,20100204,000000,30.2805,30.3838,29.6608,29.6608,489808,0
+ACWI.US,D,20100205,000000,29.7045,29.8411,28.9704,29.5718,242083,0
+ACWI.US,D,20100208,000000,29.5631,29.7798,29.3059,29.3449,540373,0
+ACWI.US,D,20100209,000000,29.8912,30.222,29.5549,29.9444,234769,0
+ACWI.US,D,20100210,000000,30.0047,30.0047,29.6284,29.936,118004,0
+ACWI.US,D,20100211,000000,29.7881,30.2287,29.6608,30.2287,166045,0
+ACWI.US,D,20100212,000000,29.9155,30.0874,29.6812,30.0874,146397,0
+ACWI.US,D,20100216,000000,30.1691,30.7146,30.1691,30.7146,116477,0
+ACWI.US,D,20100217,000000,30.8344,30.8344,30.6328,30.7899,117470,0
+ACWI.US,D,20100218,000000,30.7368,30.946,30.722,30.946,44830.6,0
+ACWI.US,D,20100219,000000,30.7295,30.9181,30.5863,30.8344,129774,0
+ACWI.US,D,20100222,000000,30.8949,31.0287,30.8105,30.88,215465,0
+ACWI.US,D,20100223,000000,30.8885,30.8885,30.355,30.5362,120582,0
+ACWI.US,D,20100224,000000,30.4739,30.7612,30.4312,30.6775,239717,0
+ACWI.US,D,20100225,000000,30.2287,30.499,30.0438,30.4739,274125,0
+ACWI.US,D,20100226,000000,30.6253,30.7685,30.3689,30.6405,105087,0
+ACWI.US,D,20100301,000000,30.8261,31.0678,30.7685,31.0678,3866421,0
+ACWI.US,D,20100302,000000,31.3215,31.3215,31.0678,31.1792,1567063,0
+ACWI.US,D,20100303,000000,31.4134,31.5695,31.3056,31.3745,391933,0
+ACWI.US,D,20100304,000000,31.4422,31.4571,31.1653,31.2777,259302,0
+ACWI.US,D,20100305,000000,31.6532,31.9347,31.5017,31.905,94020.6,0
+ACWI.US,D,20100308,000000,31.866,31.9951,31.7701,31.8752,497988,0
+ACWI.US,D,20100309,000000,31.7478,32.0165,31.6763,31.8297,325694,0
+ACWI.US,D,20100310,000000,31.905,32.1141,31.852,31.9579,145182,0
+ACWI.US,D,20100311,000000,31.8297,32.1214,31.8167,32.1214,202853,0
+ACWI.US,D,20100312,000000,32.3845,32.3845,32.0844,32.2348,197219,0
+ACWI.US,D,20100315,000000,32.0249,32.1614,31.8903,32.1467,117913,0
+ACWI.US,D,20100316,000000,32.1541,32.4672,32.1541,32.4672,224434,0
+ACWI.US,D,20100317,000000,32.6716,32.8073,32.5713,32.7079,233904,0
+ACWI.US,D,20100318,000000,32.6995,32.6995,32.4385,32.5043,303763,0
+ACWI.US,D,20100319,000000,32.6875,32.6875,32.1671,32.2348,466005,0
+ACWI.US,D,20100322,000000,31.9124,32.4468,31.8092,32.3622,353046,0
+ACWI.US,D,20100323,000000,32.4746,32.5713,32.3251,32.5713,646387,0
+ACWI.US,D,20100324,000000,32.3472,32.3472,32.1298,32.1746,144542,0
+ACWI.US,D,20100325,000000,32.4067,32.5638,32.1467,32.1614,1102042,0
+ACWI.US,D,20100326,000000,32.4385,32.5517,32.205,32.3335,245828,0
+ACWI.US,D,20100329,000000,32.3694,32.6875,32.3694,32.6716,246512,0
+ACWI.US,D,20100330,000000,32.6548,32.8073,32.5963,32.7079,233785,0
+ACWI.US,D,20100331,000000,32.6456,32.7386,32.482,32.5787,66656.7,0
+ACWI.US,D,20100401,000000,33.0312,33.0433,32.8352,33.0433,689888,0
+ACWI.US,D,20100405,000000,33.2598,33.299,33.0349,33.2598,44770.3,0
+ACWI.US,D,20100406,000000,33.0312,33.3425,32.9541,33.3352,818024,0
+ACWI.US,D,20100407,000000,33.1121,33.2598,32.9541,33.0963,173087,0
+ACWI.US,D,20100408,000000,32.9467,33.1994,32.7598,33.191,269415,0
+ACWI.US,D,20100409,000000,33.3425,33.4865,33.2385,33.4558,200368,0
+ACWI.US,D,20100412,000000,33.5906,33.5906,33.4177,33.5127,169706,0
+ACWI.US,D,20100413,000000,33.546,33.546,33.2739,33.4337,821402,0
+ACWI.US,D,20100414,000000,33.7412,33.9113,33.5971,33.9113,306322,0
+ACWI.US,D,20100415,000000,33.7988,33.9278,33.6957,33.7858,219632,0
+ACWI.US,D,20100416,000000,33.7412,33.7412,33.0349,33.1994,998074,0
+ACWI.US,D,20100419,000000,32.9115,33.2078,32.8352,33.14,349075,0
+ACWI.US,D,20100420,000000,33.4465,33.5386,33.3585,33.5127,616757,0
+ACWI.US,D,20100421,000000,33.4865,33.4865,33.178,33.3203,65472.9,0
+ACWI.US,D,20100422,000000,33.0749,33.403,32.8352,33.3517,552653,0
+ACWI.US,D,20100423,000000,33.2672,33.6428,33.1324,33.6428,197329,0
+ACWI.US,D,20100426,000000,33.6957,33.6957,33.4401,33.4558,238700,0
+ACWI.US,D,20100427,000000,33.2467,33.3203,32.3622,32.5136,365563,0
+ACWI.US,D,20100428,000000,32.7144,32.7227,32.2571,32.5787,910898,0
+ACWI.US,D,20100429,000000,32.799,33.1324,32.799,33.0499,284566,0
+ACWI.US,D,20100430,000000,33.178,33.178,32.5043,32.5043,180741,0
+ACWI.US,D,20100503,000000,32.783,32.9467,32.6112,32.8964,191083,0
+ACWI.US,D,20100504,000000,32.3017,32.3017,31.6234,31.8092,575570,0
+ACWI.US,D,20100505,000000,31.1792,31.5928,31.0881,31.195,891440,0
+ACWI.US,D,20100506,000000,31.1495,32.0165,28.7548,30.1765,1167000,0
+ACWI.US,D,20100507,000000,30.4906,30.5641,29.3227,29.7649,835628,0
+ACWI.US,D,20100510,000000,31.5548,31.6234,31.1653,31.4134,750920,0
+ACWI.US,D,20100511,000000,30.7899,31.617,30.7899,31.195,317521,0
+ACWI.US,D,20100512,000000,31.1653,31.668,31.1653,31.668,212002,0
+ACWI.US,D,20100513,000000,31.6763,31.6847,31.301,31.3745,1030507,0
+ACWI.US,D,20100514,000000,30.9776,31.3837,30.4153,30.6615,236042,0
+ACWI.US,D,20100517,000000,30.6701,30.8344,30.0734,30.6775,267720,0
+ACWI.US,D,20100518,000000,30.8652,30.9703,30.026,30.1403,454791,0
+ACWI.US,D,20100519,000000,29.9444,30.2453,29.6368,30.052,324198,0
+ACWI.US,D,20100520,000000,29.3886,29.3886,28.7093,28.8217,264064,0
+ACWI.US,D,20100521,000000,29.3059,29.4201,28.3942,29.4118,536540,0
+ACWI.US,D,20100524,000000,29.6451,29.6451,28.9111,28.9111,112348,0
+ACWI.US,D,20100525,000000,28.1916,28.9183,27.9585,28.844,242536,0
+ACWI.US,D,20100526,000000,29.1191,29.2984,28.5513,28.6257,590061,0
+ACWI.US,D,20100527,000000,29.4806,29.8756,29.3059,29.8756,892842,0
+ACWI.US,D,20100528,000000,29.7287,29.8328,29.3589,29.4581,346242,0
+ACWI.US,D,20100601,000000,29.3374,29.7352,29.0149,29.0521,183534,0
+ACWI.US,D,20100602,000000,29.1414,29.9526,29.0968,29.9526,1978252,0
+ACWI.US,D,20100603,000000,30.1765,30.1765,29.6451,29.9526,225445,0
+ACWI.US,D,20100604,000000,29.6199,29.6199,28.6581,28.7771,135528,0
+ACWI.US,D,20100607,000000,29.0298,29.0298,28.3785,28.3785,137948,0
+ACWI.US,D,20100608,000000,28.6433,28.8153,28.2297,28.8153,619092,0
+ACWI.US,D,20100609,000000,29.1274,29.2593,28.5513,28.7168,469844,0
+ACWI.US,D,20100610,000000,29.1562,29.6887,29.1562,29.6682,168863,0
+ACWI.US,D,20100611,000000,29.3959,29.7725,29.3449,29.7725,2001901,0
+ACWI.US,D,20100614,000000,30.1255,30.222,29.7725,29.7725,259508,0
+ACWI.US,D,20100615,000000,30.0874,30.5956,30.065,30.5492,2065977,0
+ACWI.US,D,20100616,000000,30.3038,30.7434,30.2166,30.5417,1180311,0
+ACWI.US,D,20100617,000000,30.7612,30.7612,30.2805,30.578,235344,0
+ACWI.US,D,20100618,000000,30.6615,30.6615,30.4906,30.5362,80998.3,0
+ACWI.US,D,20100621,000000,30.9247,31.0881,30.4822,30.6328,165025,0
+ACWI.US,D,20100622,000000,30.5576,30.7295,30.1543,30.2287,686822,0
+ACWI.US,D,20100623,000000,30.052,30.065,29.6284,29.8977,1005950,0
+ACWI.US,D,20100624,000000,29.8161,29.8161,29.3533,29.4118,295812,0
+ACWI.US,D,20100625,000000,29.5631,29.6887,29.2474,29.6088,422983,0
+ACWI.US,D,20100628,000000,29.6757,29.6887,29.3374,29.3589,135669,0
+ACWI.US,D,20100629,000000,28.8366,28.9043,28.2678,28.4314,2355055,0
+ACWI.US,D,20100630,000000,28.4295,28.6581,28.135,28.1563,84849.8,0
+ACWI.US,D,20100701,000000,28.1852,28.4017,27.7876,28.3264,3359621,0
+ACWI.US,D,20100702,000000,28.5077,28.5282,28.0579,28.2141,220381,0
+ACWI.US,D,20100706,000000,28.9183,29.0149,28.3665,28.5765,127111,0
+ACWI.US,D,20100707,000000,28.5282,29.4266,28.5282,29.3756,231017,0
+ACWI.US,D,20100708,000000,29.6524,29.6887,29.33,29.6887,123451,0
+ACWI.US,D,20100709,000000,29.5244,29.8756,29.5244,29.8688,172428,0
+ACWI.US,D,20100712,000000,29.7725,29.8645,29.5718,29.7203,322303,0
+ACWI.US,D,20100713,000000,30.0734,30.3121,30.026,30.1841,364592,0
+ACWI.US,D,20100714,000000,30.1924,30.3467,30.0354,30.2966,194437,0
+ACWI.US,D,20100715,000000,30.3281,30.3922,29.9313,30.3281,354899,0
+ACWI.US,D,20100716,000000,30.1255,30.1255,29.4118,29.487,157357,0
+ACWI.US,D,20100719,000000,29.712,29.7725,29.3886,29.6757,126999,0
+ACWI.US,D,20100720,000000,29.3143,29.9758,29.2769,29.9758,996651,0
+ACWI.US,D,20100721,000000,30.0929,30.0929,29.3886,29.4581,612462,0
+ACWI.US,D,20100722,000000,30.0874,30.4081,29.9526,30.3197,910073,0
+ACWI.US,D,20100723,000000,30.3281,30.604,30.1691,30.5492,102628,0
+ACWI.US,D,20100726,000000,30.6114,30.8885,30.4739,30.8261,526247,0
+ACWI.US,D,20100727,000000,31.1365,31.1365,30.7527,30.9032,113478,0
+ACWI.US,D,20100728,000000,30.8885,30.9032,30.6615,30.6775,205636,0
+ACWI.US,D,20100729,000000,31.1431,31.1431,30.5056,30.7759,191330,0
+ACWI.US,D,20100730,000000,30.499,30.8885,30.3689,30.7825,471787,0
+ACWI.US,D,20100802,000000,31.301,31.6532,31.1495,31.6532,399126,0
+ACWI.US,D,20100803,000000,31.5017,31.6234,31.301,31.5862,251501,0
+ACWI.US,D,20100804,000000,31.5407,31.6356,31.3595,31.629,156383,0
+ACWI.US,D,20100805,000000,31.3215,31.578,31.3215,31.5472,213529,0
+ACWI.US,D,20100806,000000,31.3371,31.509,31.1495,31.509,199912,0
+ACWI.US,D,20100809,000000,31.5862,31.6884,31.4496,31.6532,653578,0
+ACWI.US,D,20100810,000000,31.3522,31.509,31.0678,31.509,246377,0
+ACWI.US,D,20100811,000000,30.6933,30.6933,30.2805,30.2805,368481,0
+ACWI.US,D,20100812,000000,29.9313,30.3038,29.9313,30.1924,222485,0
+ACWI.US,D,20100813,000000,30.2166,30.3317,30.1339,30.1609,151890,0
+ACWI.US,D,20100816,000000,30.0929,30.3922,29.9685,30.3197,138444,0
+ACWI.US,D,20100817,000000,30.5697,30.8578,30.4906,30.6532,165113,0
+ACWI.US,D,20100818,000000,30.6328,30.8261,30.513,30.7073,99351.7,0
+ACWI.US,D,20100819,000000,30.6468,30.6532,30.052,30.222,130721,0
+ACWI.US,D,20100820,000000,30.0734,30.0734,29.7881,29.9758,108323,0
+ACWI.US,D,20100823,000000,30.1255,30.1841,29.8235,29.8235,440321,0
+ACWI.US,D,20100824,000000,29.4424,29.6284,29.2474,29.3886,306697,0
+ACWI.US,D,20100825,000000,29.2769,29.4201,29.0149,29.3886,1184211,0
+ACWI.US,D,20100826,000000,29.5846,29.6963,29.2538,29.2865,204336,0
+ACWI.US,D,20100827,000000,29.538,29.8977,29.2027,29.8756,117168,0
+ACWI.US,D,20100830,000000,29.7649,29.7881,29.3886,29.4044,608347,0
+ACWI.US,D,20100831,000000,29.3959,29.6451,29.2474,29.4648,198090,0
+ACWI.US,D,20100901,000000,30.026,30.4081,29.9907,30.3689,211957,0
+ACWI.US,D,20100902,000000,30.4424,30.722,30.355,30.722,910169,0
+ACWI.US,D,20100903,000000,31,31.0808,30.8198,30.9933,88687.3,0
+ACWI.US,D,20100907,000000,30.9386,30.9386,30.5863,30.5956,147656,0
+ACWI.US,D,20100908,000000,30.7073,31,30.6933,30.8344,75365.8,0
+ACWI.US,D,20100909,000000,31.2564,31.2564,30.9311,31.0445,155233,0
+ACWI.US,D,20100910,000000,31.0445,31.1792,31.0213,31.1124,150148,0
+ACWI.US,D,20100913,000000,31.5185,31.6532,31.4655,31.6438,341993,0
+ACWI.US,D,20100914,000000,31.5185,31.8903,31.4571,31.7478,186986,0
+ACWI.US,D,20100915,000000,31.6076,31.8381,31.4571,31.8167,109339,0
+ACWI.US,D,20100916,000000,31.7034,31.7478,31.5695,31.7478,84582.9,0
+ACWI.US,D,20100917,000000,31.8826,31.8826,31.578,31.6234,97695.6,0
+ACWI.US,D,20100920,000000,31.8595,32.2348,31.7107,32.1746,698104,0
+ACWI.US,D,20100921,000000,32.3017,32.3194,31.9124,32.0565,458568,0
+ACWI.US,D,20100922,000000,32.1383,32.2284,31.8595,31.9747,1008257,0
+ACWI.US,D,20100923,000000,31.8445,31.9951,31.6356,31.695,110738,0
+ACWI.US,D,20100924,000000,32.2803,32.4468,32.1068,32.4385,70518.9,0
+ACWI.US,D,20100927,000000,32.4746,32.4886,32.2803,32.3251,293701,0
+ACWI.US,D,20100928,000000,32.2571,32.4606,32.0249,32.3928,596713,0
+ACWI.US,D,20100929,000000,32.4385,32.5638,32.2953,32.4236,207728,0
+ACWI.US,D,20100930,000000,32.5043,32.7441,32.1818,32.3558,506299,0
+ACWI.US,D,20101001,000000,32.6112,32.679,32.4151,32.6456,208920,0
+ACWI.US,D,20101004,000000,32.588,32.588,32.1541,32.3194,249372,0
+ACWI.US,D,20101005,000000,32.588,33.0917,32.588,33.0917,719076,0
+ACWI.US,D,20101006,000000,33.125,33.2598,33.0592,33.2385,895354,0
+ACWI.US,D,20101007,000000,33.4254,33.4254,32.9467,33.0749,447182,0
+ACWI.US,D,20101008,000000,33.1632,33.4177,33.0749,33.3425,103974,0
+ACWI.US,D,20101011,000000,33.4094,33.4558,33.2598,33.3678,113947,0
+ACWI.US,D,20101012,000000,33.1855,33.3873,32.9467,33.3267,176050,0
+ACWI.US,D,20101013,000000,33.6874,33.8685,33.5293,33.7412,413564,0
+ACWI.US,D,20101014,000000,33.6808,33.8685,33.5749,33.7913,220306,0
+ACWI.US,D,20101015,000000,34.0478,34.0478,33.5079,33.6957,154599,0
+ACWI.US,D,20101018,000000,33.6808,33.8445,33.56,33.7858,1828402,0
+ACWI.US,D,20101019,000000,33.14,33.403,32.9383,33.0963,230813,0
+ACWI.US,D,20101020,000000,33.2672,33.6725,33.191,33.5749,212329,0
+ACWI.US,D,20101021,000000,33.7412,33.8295,33.2739,33.546,108766,0
+ACWI.US,D,20101022,000000,33.56,33.6297,33.5079,33.6297,83598.2,0
+ACWI.US,D,20101025,000000,33.9736,34.0098,33.6957,33.7412,212820,0
+ACWI.US,D,20101026,000000,33.5127,33.6808,33.4094,33.6203,300228,0
+ACWI.US,D,20101027,000000,33.3956,33.4094,33.1027,33.3956,143483,0
+ACWI.US,D,20101028,000000,33.6957,33.6957,33.403,33.5692,223736,0
+ACWI.US,D,20101029,000000,33.5358,33.613,33.4997,33.5664,72492.5,0
+ACWI.US,D,20101101,000000,33.7552,33.8685,33.4254,33.6139,235776,0
+ACWI.US,D,20101102,000000,33.9428,34.0321,33.875,33.9346,356376,0
+ACWI.US,D,20101103,000000,33.9736,34.1686,33.6575,34.1222,322202,0
+ACWI.US,D,20101104,000000,34.5701,34.8926,34.4809,34.8926,1175384,0
+ACWI.US,D,20101105,000000,34.8405,34.9679,34.6826,34.8256,381643,0
+ACWI.US,D,20101108,000000,34.7588,34.7588,34.5357,34.6919,1055215,0
+ACWI.US,D,20101109,000000,34.9976,34.9976,34.2356,34.4076,410908,0
+ACWI.US,D,20101110,000000,34.5998,34.5998,34.1594,34.4958,461085,0
+ACWI.US,D,20101111,000000,34.2746,34.4139,34.1222,34.3321,254582,0
+ACWI.US,D,20101112,000000,34.2132,34.3183,33.7988,33.9809,330936,0
+ACWI.US,D,20101115,000000,34.1827,34.2263,33.9346,33.951,292169,0
+ACWI.US,D,20101116,000000,33.665,33.6808,33.1027,33.232,599550,0
+ACWI.US,D,20101117,000000,33.3585,33.4782,33.2385,33.3053,381585,0
+ACWI.US,D,20101118,000000,33.8983,34.0851,33.8527,34.0405,118829,0
+ACWI.US,D,20101119,000000,33.9185,34.1018,33.7021,34.1018,224894,0
+ACWI.US,D,20101122,000000,33.718,33.9883,33.5127,33.9428,184403,0
+ACWI.US,D,20101123,000000,33.3797,33.403,33.0089,33.14,456979,0
+ACWI.US,D,20101124,000000,33.3585,33.6353,33.3585,33.5906,727981,0
+ACWI.US,D,20101126,000000,33.2385,33.3956,33.0963,33.2812,664534,0
+ACWI.US,D,20101129,000000,33.0917,33.2078,32.7441,33.0963,450433,0
+ACWI.US,D,20101130,000000,32.7386,33.3267,32.588,32.8352,613115,0
+ACWI.US,D,20101201,000000,33.3797,33.7338,33.3797,33.6808,324465,0
+ACWI.US,D,20101202,000000,33.7412,34.2653,33.718,34.257,358390,0
+ACWI.US,D,20101203,000000,34.2068,34.453,34.1389,34.4382,321092,0
+ACWI.US,D,20101206,000000,34.3099,34.453,34.2263,34.3842,154587,0
+ACWI.US,D,20101207,000000,34.795,34.8182,34.296,34.296,643929,0
+ACWI.US,D,20101208,000000,34.3397,34.4613,34.1594,34.3637,186390,0
+ACWI.US,D,20101209,000000,34.6239,34.6239,34.3099,34.5033,359498,0
+ACWI.US,D,20101210,000000,34.467,34.6472,34.4139,34.5477,217962,0
+ACWI.US,D,20101213,000000,34.8704,34.9976,34.7353,34.795,446606,0
+ACWI.US,D,20101214,000000,34.9093,35.0431,34.7866,34.8497,968791,0
+ACWI.US,D,20101215,000000,34.6093,34.8182,34.4613,34.5198,230955,0
+ACWI.US,D,20101216,000000,34.4224,34.7123,34.4224,34.6826,467619,0
+ACWI.US,D,20101217,000000,34.6676,34.7588,34.5357,34.7588,897974,0
+ACWI.US,D,20101220,000000,34.8497,34.8704,34.5412,34.7048,572390,0
+ACWI.US,D,20101221,000000,34.6528,34.7123,34.5701,34.6676,652232,0
+ACWI.US,D,20101222,000000,34.7188,34.7588,34.6239,34.7353,2548192,0
+ACWI.US,D,20101223,000000,34.7439,34.8108,34.585,34.7188,2581157,0
+ACWI.US,D,20101227,000000,34.5923,34.7514,34.5412,34.7123,1230767,0
+ACWI.US,D,20101228,000000,34.676,34.7736,34.676,34.7736,333509,0
+ACWI.US,D,20101229,000000,34.9445,35.0217,34.8535,34.9,668309,0
+ACWI.US,D,20101230,000000,34.9605,34.9605,34.7708,34.9382,603491,0
+ACWI.US,D,20101231,000000,34.8823,35.0747,34.8675,35.0524,370214,0
+ACWI.US,D,20110103,000000,35.3144,35.4706,35.2986,35.3144,697107,0
+ACWI.US,D,20110104,000000,35.4779,35.4779,35.0366,35.2754,224962,0
+ACWI.US,D,20110105,000000,35.057,35.2986,34.9605,35.2754,463141,0
+ACWI.US,D,20110106,000000,35.3144,35.3144,34.9392,35.0515,2211850,0
+ACWI.US,D,20110107,000000,35.109,35.109,34.6472,34.924,212783,0
+ACWI.US,D,20110110,000000,34.6919,34.8627,34.5477,34.8405,210968,0
+ACWI.US,D,20110111,000000,35.0283,35.0366,34.8182,34.9519,506016,0
+ACWI.US,D,20110112,000000,35.2986,35.5457,35.2475,35.5235,440273,0
+ACWI.US,D,20110113,000000,35.688,35.7195,35.4939,35.5002,1897638,0
+ACWI.US,D,20110114,000000,35.4037,35.7687,35.4037,35.7687,2599173,0
+ACWI.US,D,20110118,000000,35.8033,35.8896,35.7195,35.8822,851310,0
+ACWI.US,D,20110119,000000,35.9501,35.9565,35.4862,35.6062,1135822,0
+ACWI.US,D,20110120,000000,35.4622,35.4622,35.0969,35.3738,716261,0
+ACWI.US,D,20110121,000000,35.4939,35.6146,35.3823,35.4482,257391,0
+ACWI.US,D,20110124,000000,35.4037,35.7049,35.3738,35.6722,746290,0
+ACWI.US,D,20110125,000000,35.5457,35.6591,35.3738,35.6591,215655,0
+ACWI.US,D,20110126,000000,35.8682,35.9267,35.6954,35.8145,681861,0
+ACWI.US,D,20110127,000000,35.8896,35.9725,35.74,35.9047,746456,0
+ACWI.US,D,20110128,000000,35.8607,35.8607,35.0515,35.0728,566231,0
+ACWI.US,D,20110131,000000,35.2029,35.4734,35.2029,35.426,629185,0
+ACWI.US,D,20110201,000000,35.6805,36.19,35.6805,36.1424,474029,0
+ACWI.US,D,20110202,000000,36.0672,36.19,36.0003,36.0672,184170,0
+ACWI.US,D,20110203,000000,36.0076,36.1591,35.7687,36.1348,583561,0
+ACWI.US,D,20110204,000000,36.1591,36.1591,35.9267,36.0978,367238,0
+ACWI.US,D,20110207,000000,36.0765,36.3785,36.0765,36.2642,291470,0
+ACWI.US,D,20110208,000000,36.1498,36.4592,36.1424,36.4592,1393376,0
+ACWI.US,D,20110209,000000,36.3961,36.4036,36.1275,36.2865,1694885,0
+ACWI.US,D,20110210,000000,35.7122,36.1739,35.7122,36.1126,519787,0
+ACWI.US,D,20110211,000000,36.0152,36.3384,35.8682,36.2705,109072,0
+ACWI.US,D,20110214,000000,36.2781,36.371,36.2334,36.3003,649574,0
+ACWI.US,D,20110215,000000,36.331,36.3785,36.1963,36.2939,698360,0
+ACWI.US,D,20110216,000000,36.371,36.6219,36.3384,36.5866,271061,0
+ACWI.US,D,20110218,000000,36.6991,36.8932,36.6914,36.8337,190950,0
+ACWI.US,D,20110222,000000,36.2483,36.4676,35.8097,35.8822,1218763,0
+ACWI.US,D,20110223,000000,35.9725,36.0458,35.5457,35.7604,253602,0
+ACWI.US,D,20110224,000000,35.8682,35.9342,35.5171,35.8033,193784,0
+ACWI.US,D,20110225,000000,35.9779,36.2705,35.9779,36.2399,1055523,0
+ACWI.US,D,20110228,000000,36.5363,36.6358,36.3887,36.529,976324,0
+ACWI.US,D,20110301,000000,36.7129,36.7509,36.0152,36.0234,383372,0
+ACWI.US,D,20110302,000000,36.1275,36.3542,35.8607,36.19,956036,0
+ACWI.US,D,20110303,000000,36.5568,36.8049,36.4128,36.7807,380898,0
+ACWI.US,D,20110304,000000,36.7586,36.7586,36.2781,36.4733,524262,0
+ACWI.US,D,20110307,000000,36.7065,36.7222,35.9779,36.0922,646765,0
+ACWI.US,D,20110308,000000,36.1061,36.4518,35.9565,36.3877,376124,0
+ACWI.US,D,20110309,000000,36.3961,36.438,36.2177,36.3785,320879,0
+ACWI.US,D,20110310,000000,35.8524,35.8524,35.5171,35.5819,383404,0
+ACWI.US,D,20110311,000000,35.4111,35.8145,35.3823,35.6805,361218,0
+ACWI.US,D,20110314,000000,35.109,35.3823,35.0142,35.3645,423002,0
+ACWI.US,D,20110315,000000,33.9038,34.9445,33.8843,34.8024,1083195,0
+ACWI.US,D,20110316,000000,34.7123,34.7123,33.6203,33.951,1059477,0
+ACWI.US,D,20110317,000000,34.6983,34.8182,34.3099,34.4809,977353,0
+ACWI.US,D,20110318,000000,34.8926,35.0515,34.7439,34.885,737706,0
+ACWI.US,D,20110321,000000,35.3144,35.5532,35.1907,35.4939,475553,0
+ACWI.US,D,20110322,000000,35.569,35.5756,35.4037,35.5375,785699,0
+ACWI.US,D,20110323,000000,35.4398,35.7195,35.2243,35.569,506019,0
+ACWI.US,D,20110324,000000,35.7122,36.03,35.5819,35.9565,651748,0
+ACWI.US,D,20110325,000000,35.9418,36.0234,35.7448,35.7687,741221,0
+ACWI.US,D,20110328,000000,35.8682,35.9779,35.6508,35.6648,415306,0
+ACWI.US,D,20110329,000000,35.6508,35.9565,35.5292,35.9565,122251,0
+ACWI.US,D,20110330,000000,36.1822,36.3626,36.1201,36.2568,1357797,0
+ACWI.US,D,20110331,000000,36.201,36.3152,36.1238,36.2075,1319251,0
+ACWI.US,D,20110401,000000,36.4872,36.6219,36.2939,36.4872,1394228,0
+ACWI.US,D,20110404,000000,36.6618,36.6914,36.5178,36.593,1951637,0
+ACWI.US,D,20110405,000000,36.4805,36.7297,36.4036,36.6219,468752,0
+ACWI.US,D,20110406,000000,36.8635,36.9835,36.6991,36.8106,103145,0
+ACWI.US,D,20110407,000000,36.7966,36.8635,36.5402,36.6683,253667,0
+ACWI.US,D,20110408,000000,36.9174,37.066,36.6145,36.7297,383362,0
+ACWI.US,D,20110411,000000,36.7362,36.8932,36.4872,36.5652,594022,0
+ACWI.US,D,20110412,000000,36.4463,36.4463,36.0978,36.2399,190018,0
+ACWI.US,D,20110413,000000,36.5336,36.593,36.1822,36.3626,698467,0
+ACWI.US,D,20110414,000000,36.2334,36.4128,36.0922,36.4036,686355,0
+ACWI.US,D,20110415,000000,36.3152,36.4676,36.2261,36.371,107485,0
+ACWI.US,D,20110418,000000,35.9418,35.9639,35.4398,35.8524,223550,0
+ACWI.US,D,20110419,000000,36.0765,36.1675,35.9501,36.1498,747056,0
+ACWI.US,D,20110420,000000,36.7065,36.8421,36.6991,36.7883,412242,0
+ACWI.US,D,20110421,000000,37.1022,37.1022,36.8998,37.0419,120772,0
+ACWI.US,D,20110425,000000,37.066,37.066,36.8189,36.9657,253390,0
+ACWI.US,D,20110426,000000,37.1022,37.3719,37.0289,37.3357,1051300,0
+ACWI.US,D,20110427,000000,37.3633,37.7546,37.2463,37.7164,1391960,0
+ACWI.US,D,20110428,000000,37.619,37.8755,37.6023,37.8448,1078082,0
+ACWI.US,D,20110429,000000,37.8494,38.0158,37.8021,37.9563,289910,0
+ACWI.US,D,20110502,000000,38.1142,38.1811,37.8355,37.9024,281882,0
+ACWI.US,D,20110503,000000,37.7546,37.8271,37.422,37.5948,284673,0
+ACWI.US,D,20110504,000000,37.6107,37.6107,37.1265,37.2752,558101,0
+ACWI.US,D,20110505,000000,36.9592,37.1022,36.6005,36.7509,608849,0
+ACWI.US,D,20110506,000000,37.2155,37.3633,36.6914,36.8766,517902,0
+ACWI.US,D,20110509,000000,36.9518,37.1934,36.7659,37.1265,412649,0
+ACWI.US,D,20110510,000000,37.201,37.4154,37.1534,37.4091,565609,0
+ACWI.US,D,20110511,000000,37.2155,37.2603,36.6832,36.871,690168,0
+ACWI.US,D,20110512,000000,36.6005,37.0885,36.502,37.0084,208814,0
+ACWI.US,D,20110513,000000,36.9835,37.0141,36.2939,36.4201,746496,0
+ACWI.US,D,20110516,000000,36.4036,36.6991,36.19,36.2865,468464,0
+ACWI.US,D,20110517,000000,36.1348,36.3877,36.0076,36.3785,210458,0
+ACWI.US,D,20110518,000000,36.4128,36.7362,36.3384,36.674,305802,0
+ACWI.US,D,20110519,000000,36.7659,36.8496,36.5568,36.8337,306377,0
+ACWI.US,D,20110520,000000,36.6683,36.6683,36.3003,36.438,174241,0
+ACWI.US,D,20110523,000000,35.727,35.8822,35.6359,35.7604,166136,0
+ACWI.US,D,20110524,000000,36.0374,36.0765,35.8208,35.8682,217570,0
+ACWI.US,D,20110525,000000,35.8208,36.1424,35.7604,36.0076,317827,0
+ACWI.US,D,20110526,000000,36.0765,36.3877,35.9501,36.3785,602596,0
+ACWI.US,D,20110527,000000,36.4036,36.6832,36.4036,36.5652,479003,0
+ACWI.US,D,20110531,000000,37.1423,37.2129,36.817,37.2129,1380849,0
+ACWI.US,D,20110601,000000,37.0948,37.0948,36.3218,36.3626,715328,0
+ACWI.US,D,20110602,000000,36.5252,36.5336,36.1498,36.4872,1794616,0
+ACWI.US,D,20110603,000000,36.0458,36.502,36.0374,36.2865,290107,0
+ACWI.US,D,20110606,000000,36.1275,36.2103,35.7948,35.8145,309500,0
+ACWI.US,D,20110607,000000,36.1667,36.2483,35.9603,35.9911,254251,0
+ACWI.US,D,20110608,000000,35.7706,35.8934,35.5811,35.6508,830867,0
+ACWI.US,D,20110609,000000,35.7141,36.1406,35.6732,36.0272,865846,0
+ACWI.US,D,20110610,000000,35.741,35.7883,35.2346,35.3449,759599,0
+ACWI.US,D,20110613,000000,35.4622,35.5532,35.1722,35.3823,198235,0
+ACWI.US,D,20110614,000000,35.688,35.9418,35.688,35.8097,454318,0
+ACWI.US,D,20110615,000000,35.306,35.4482,34.8497,35.0142,619339,0
+ACWI.US,D,20110616,000000,34.8535,35.1099,34.663,34.9307,310649,0
+ACWI.US,D,20110617,000000,35.3449,35.3449,34.9307,35.0152,794678,0
+ACWI.US,D,20110620,000000,34.9901,35.1659,34.8108,35.149,823740,0
+ACWI.US,D,20110621,000000,35.4019,35.8319,35.3786,35.7465,290319,0
+ACWI.US,D,20110622,000000,35.7056,35.8469,35.4761,35.4761,598625,0
+ACWI.US,D,20110623,000000,34.8926,35.2624,34.7021,35.2346,270598,0
+ACWI.US,D,20110624,000000,35.4092,35.4092,34.8926,34.9445,416616,0
+ACWI.US,D,20110627,000000,34.9231,35.3395,34.8535,35.227,260152,0
+ACWI.US,D,20110628,000000,35.2874,35.6648,35.2576,35.6648,475328,0
+ACWI.US,D,20110629,000000,36.004,36.1573,35.7288,36.1341,752162,0
+ACWI.US,D,20110630,000000,36.2939,36.5996,36.2149,36.5625,894065,0
+ACWI.US,D,20110701,000000,36.569,37.0827,36.4398,37.0521,635824,0
+ACWI.US,D,20110705,000000,37.0158,37.0689,36.8264,36.9406,609692,0
+ACWI.US,D,20110706,000000,36.817,36.8998,36.582,36.8327,371701,0
+ACWI.US,D,20110707,000000,37.1654,37.2639,37.0521,37.1654,199508,0
+ACWI.US,D,20110708,000000,36.7714,36.8848,36.5764,36.8411,540238,0
+ACWI.US,D,20110711,000000,36.189,36.2642,35.8319,35.9157,308505,0
+ACWI.US,D,20110712,000000,35.7056,36.0829,35.6805,35.6973,745528,0
+ACWI.US,D,20110713,000000,35.9973,36.4536,35.9462,36.1266,543785,0
+ACWI.US,D,20110714,000000,36.1266,36.3003,35.7288,35.8237,954745,0
+ACWI.US,D,20110715,000000,36.1721,36.1721,35.7706,36.0522,384277,0
+ACWI.US,D,20110718,000000,35.7801,35.7801,35.3395,35.5756,540808,0
+ACWI.US,D,20110719,000000,35.7624,36.1573,35.7624,36.1341,583254,0
+ACWI.US,D,20110720,000000,36.3636,36.383,36.1667,36.2483,718551,0
+ACWI.US,D,20110721,000000,36.6116,36.9602,36.4685,36.8766,1308591,0
+ACWI.US,D,20110722,000000,36.9602,36.9853,36.672,36.9462,950513,0
+ACWI.US,D,20110725,000000,36.6656,36.8932,36.6042,36.7278,1437607,0
+ACWI.US,D,20110726,000000,36.8848,36.909,36.66,36.7799,392544,0
+ACWI.US,D,20110727,000000,36.582,36.5968,35.9071,35.9826,228800,0
+ACWI.US,D,20110728,000000,36.004,36.1721,35.7465,35.8237,3338965,0
+ACWI.US,D,20110729,000000,35.6211,35.9973,35.4594,35.7288,391164,0
+ACWI.US,D,20110801,000000,36.189,36.2177,35.201,35.4092,1690396,0
+ACWI.US,D,20110802,000000,35.2188,35.3322,34.544,34.5878,469951,0
+ACWI.US,D,20110803,000000,34.6964,34.6964,34.0366,34.6871,1059455,0
+ACWI.US,D,20110804,000000,33.9458,33.9614,32.6408,32.7553,1923509,0
+ACWI.US,D,20110805,000000,33.2839,33.362,31.8762,32.8696,2627852,0
+ACWI.US,D,20110808,000000,31.8995,32.1263,30.3903,30.5966,1411008,0
+ACWI.US,D,20110809,000000,31.394,32.2777,30.4228,32.1949,3359184,0
+ACWI.US,D,20110810,000000,31.498,31.6216,30.6541,30.6951,1083656,0
+ACWI.US,D,20110811,000000,30.9526,32.4236,30.8149,32.0872,1313246,0
+ACWI.US,D,20110812,000000,32.4236,32.59,32.0109,32.3612,1429472,0
+ACWI.US,D,20110815,000000,32.733,33.125,32.7106,33.125,396226,0
+ACWI.US,D,20110816,000000,32.6818,33.0164,32.3612,32.6141,1163838,0
+ACWI.US,D,20110817,000000,32.9531,33.141,32.5462,32.8166,1004702,0
+ACWI.US,D,20110818,000000,31.7015,31.7629,31.0509,31.3326,897085,0
+ACWI.US,D,20110819,000000,30.9831,31.6661,30.7248,30.7323,1088805,0
+ACWI.US,D,20110822,000000,31.5752,31.5982,30.8774,30.8995,1301210,0
+ACWI.US,D,20110823,000000,31.195,31.9598,31.0137,31.9367,880467,0
+ACWI.US,D,20110824,000000,31.7547,32.1585,31.6141,32.0658,1686555,0
+ACWI.US,D,20110825,000000,32.1653,32.2711,31.3864,31.498,1303643,0
+ACWI.US,D,20110826,000000,31.3241,32.0109,30.9274,31.8762,857325,0
+ACWI.US,D,20110829,000000,32.4616,32.8166,32.4143,32.7794,360655,0
+ACWI.US,D,20110830,000000,32.5806,32.9606,32.3687,32.7962,1027591,0
+ACWI.US,D,20110831,000000,33.2208,33.3965,32.8844,33.0982,748568,0
+ACWI.US,D,20110901,000000,33.1121,33.3546,32.8166,32.8696,768856,0
+ACWI.US,D,20110902,000000,32.2934,32.3622,31.9728,32.0862,413252,0
+ACWI.US,D,20110906,000000,30.8911,31.5444,30.8382,31.5295,652602,0
+ACWI.US,D,20110907,000000,31.8912,32.4236,31.8455,32.4236,741127,0
+ACWI.US,D,20110908,000000,32.0732,32.4067,31.8604,31.9449,765679,0
+ACWI.US,D,20110909,000000,31.5221,31.5221,30.831,30.9907,662763,0
+ACWI.US,D,20110912,000000,30.5204,30.9757,30.2713,30.9757,942670,0
+ACWI.US,D,20110913,000000,30.9526,31.3084,30.8231,31.2331,602582,0
+ACWI.US,D,20110914,000000,31.3781,31.867,30.8474,31.6049,1736241,0
+ACWI.US,D,20110915,000000,31.9059,32.1653,31.6874,32.1263,1511817,0
+ACWI.US,D,20110916,000000,32.2024,32.3687,31.9449,32.2024,406382,0
+ACWI.US,D,20110919,000000,31.3548,31.8224,31.2246,31.6745,342014,0
+ACWI.US,D,20110920,000000,31.8307,32.0583,31.5221,31.6049,382470,0
+ACWI.US,D,20110921,000000,31.6216,31.6661,30.6867,30.6951,1358080,0
+ACWI.US,D,20110922,000000,29.7092,29.7864,29.0716,29.4295,2363363,0
+ACWI.US,D,20110923,000000,29.2593,29.7779,29.2018,29.7092,938338,0
+ACWI.US,D,20110926,000000,29.8688,30.3439,29.4657,30.3253,577109,0
+ACWI.US,D,20110927,000000,31.0751,31.4616,30.7323,30.8995,817314,0
+ACWI.US,D,20110928,000000,31.0352,31.1421,30.2499,30.2863,785554,0
+ACWI.US,D,20110929,000000,30.8856,31.0751,30.1876,30.7016,370853,0
+ACWI.US,D,20110930,000000,30.1357,30.2565,29.6349,29.6431,1287890,0
+ACWI.US,D,20111003,000000,29.3467,29.7705,28.7715,28.7929,1372934,0
+ACWI.US,D,20111004,000000,28.398,29.3542,28.1036,29.3467,1221497,0
+ACWI.US,D,20111005,000000,29.4295,29.9917,29.1256,29.9453,1233903,0
+ACWI.US,D,20111006,000000,29.9917,30.6867,29.7779,30.642,1115982,0
+ACWI.US,D,20111007,000000,30.854,30.8856,30.2499,30.3764,1472427,0
+ACWI.US,D,20111010,000000,31.0871,31.5508,30.9674,31.538,342385,0
+ACWI.US,D,20111011,000000,31.2081,31.5982,31.195,31.5064,683074,0
+ACWI.US,D,20111012,000000,31.968,32.3612,31.9059,31.9969,574626,0
+ACWI.US,D,20111013,000000,31.852,32.0443,31.5752,31.9292,634812,0
+ACWI.US,D,20111014,000000,32.3928,32.5462,32.1716,32.5379,790746,0
+ACWI.US,D,20111017,000000,32.3176,32.3176,31.7469,31.7916,249956,0
+ACWI.US,D,20111018,000000,31.8224,32.6344,31.4849,32.4143,1784466,0
+ACWI.US,D,20111019,000000,32.3093,32.4478,31.8224,31.9292,2413526,0
+ACWI.US,D,20111020,000000,31.867,31.9969,31.4374,31.8762,303258,0
+ACWI.US,D,20111021,000000,32.3836,32.6344,32.3093,32.6141,500360,0
+ACWI.US,D,20111024,000000,32.5517,33.2013,32.5517,33.1121,897375,0
+ACWI.US,D,20111025,000000,32.9847,33.0238,32.482,32.522,862153,0
+ACWI.US,D,20111026,000000,33.0664,33.1121,32.3687,32.9997,540175,0
+ACWI.US,D,20111027,000000,34.2484,34.6035,33.7923,34.3472,1522111,0
+ACWI.US,D,20111028,000000,34.1565,34.2867,33.9848,34.2338,1877012,0
+ACWI.US,D,20111031,000000,33.5162,33.6287,33.0006,33.0006,432534,0
+ACWI.US,D,20111101,000000,31.8176,32.3928,31.3688,31.9969,1130332,0
+ACWI.US,D,20111102,000000,32.3928,32.6893,32.2553,32.5732,716707,0
+ACWI.US,D,20111103,000000,33.0302,33.3387,32.4746,33.2552,273635,0
+ACWI.US,D,20111104,000000,32.9013,33.0312,32.5759,32.9253,628458,0
+ACWI.US,D,20111107,000000,32.9168,33.1577,32.7106,33.1577,218110,0
+ACWI.US,D,20111108,000000,33.1865,33.6195,32.9383,33.5109,449260,0
+ACWI.US,D,20111109,000000,32.5732,32.6047,31.8995,32.0036,602464,0
+ACWI.US,D,20111110,000000,32.4143,32.5657,32.0109,32.2777,1368681,0
+ACWI.US,D,20111111,000000,32.8045,33.0925,32.7553,33.0238,359800,0
+ACWI.US,D,20111114,000000,32.666,32.8323,32.4478,32.6281,309822,0
+ACWI.US,D,20111115,000000,32.4143,32.8769,32.3325,32.7172,533310,0
+ACWI.US,D,20111116,000000,32.3687,32.6745,32.0872,32.1653,288547,0
+ACWI.US,D,20111117,000000,32.0956,32.1949,31.394,31.5593,623586,0
+ACWI.US,D,20111118,000000,31.8092,31.8092,31.4683,31.6049,1386874,0
+ACWI.US,D,20111121,000000,31.1114,31.1114,30.5576,30.8149,1829923,0
+ACWI.US,D,20111122,000000,30.747,30.9757,30.5492,30.7553,1954533,0
+ACWI.US,D,20111123,000000,30.5204,30.5204,30.0047,30.0372,486370,0
+ACWI.US,D,20111125,000000,29.884,30.2946,29.8635,29.8912,312448,0
+ACWI.US,D,20111128,000000,31.0808,31.1272,30.8001,31.0054,773626,0
+ACWI.US,D,20111129,000000,31.1197,31.302,30.9599,31.1272,605094,0
+ACWI.US,D,20111130,000000,32.3008,32.6538,32.1326,32.6177,575228,0
+ACWI.US,D,20111201,000000,32.5462,32.7553,32.4067,32.5146,944504,0
+ACWI.US,D,20111202,000000,32.8315,32.9253,32.4625,32.4998,530072,0
+ACWI.US,D,20111205,000000,33.0238,33.1121,32.6485,32.8166,623473,0
+ACWI.US,D,20111206,000000,32.785,32.9158,32.549,32.7534,1579950,0
+ACWI.US,D,20111207,000000,32.549,33.0433,32.378,32.9383,896644,0
+ACWI.US,D,20111208,000000,32.5852,32.6243,31.9728,32.0501,653075,0
+ACWI.US,D,20111209,000000,32.2395,32.7154,32.2172,32.6624,437811,0
+ACWI.US,D,20111212,000000,32.0526,32.1263,31.6874,31.9367,1072263,0
+ACWI.US,D,20111213,000000,32.1493,32.2934,31.4273,31.5138,591992,0
+ACWI.US,D,20111214,000000,31.3455,31.4915,31.0529,31.1754,684801,0
+ACWI.US,D,20111215,000000,31.5835,31.5909,31.2582,31.3688,702894,0
+ACWI.US,D,20111216,000000,31.5054,31.6271,31.1754,31.3299,1092353,0
+ACWI.US,D,20111219,000000,31.2898,31.4442,30.8466,30.9442,1413394,0
+ACWI.US,D,20111220,000000,31.5909,32.0165,31.5435,31.9645,1256469,0
+ACWI.US,D,20111221,000000,31.8335,31.9784,31.6141,31.9422,1459461,0
+ACWI.US,D,20111222,000000,32.0501,32.2711,31.9867,32.2322,1749479,0
+ACWI.US,D,20111223,000000,32.1697,32.4775,32.1697,32.456,1494445,0
+ACWI.US,D,20111227,000000,32.3694,32.4912,32.3694,32.4003,2033965,0
+ACWI.US,D,20111228,000000,32.2934,32.378,31.8957,31.9422,1406647,0
+ACWI.US,D,20111229,000000,32.0008,32.3622,31.9645,32.3251,1213439,0
+ACWI.US,D,20111230,000000,32.2469,32.4496,32.2469,32.3093,2183950,0
+ACWI.US,D,20120103,000000,32.9096,33.1743,32.9096,32.9319,832636,0
+ACWI.US,D,20120104,000000,32.9013,32.9606,32.679,32.9253,935954,0
+ACWI.US,D,20120105,000000,32.5759,32.8613,32.4318,32.7942,348673,0
+ACWI.US,D,20120106,000000,32.7777,32.7777,32.456,32.5406,798456,0
+ACWI.US,D,20120109,000000,32.6243,32.6707,32.4625,32.6538,1120902,0
+ACWI.US,D,20120110,000000,33.1353,33.1669,32.9449,32.9449,934522,0
+ACWI.US,D,20120111,000000,32.9013,33.1055,32.7777,33.0601,563274,0
+ACWI.US,D,20120112,000000,33.1055,33.1809,32.8546,33.0768,509263,0
+ACWI.US,D,20120113,000000,32.785,32.8464,32.5173,32.8082,498667,0
+ACWI.US,D,20120117,000000,33.1596,33.3193,33.0509,33.086,906972,0
+ACWI.US,D,20120118,000000,33.152,33.6287,33.1435,33.5955,532562,0
+ACWI.US,D,20120119,000000,33.8025,33.9418,33.7106,33.8805,418517,0
+ACWI.US,D,20120120,000000,33.8025,33.9726,33.7876,33.9418,386544,0
+ACWI.US,D,20120123,000000,33.995,34.2179,33.9253,34.073,502276,0
+ACWI.US,D,20120124,000000,33.7106,34.0033,33.703,33.9726,1286523,0
+ACWI.US,D,20120125,000000,33.901,34.3861,33.7504,34.2857,817167,0
+ACWI.US,D,20120126,000000,34.4679,34.598,34.1101,34.2477,604717,0
+ACWI.US,D,20120127,000000,34.0962,34.3397,34.0962,34.2857,661815,0
+ACWI.US,D,20120130,000000,33.8573,34.0962,33.7199,34.0106,1300350,0
+ACWI.US,D,20120131,000000,34.3173,34.3729,33.9493,34.0804,1473028,0
+ACWI.US,D,20120201,000000,34.4484,34.7066,34.4391,34.5163,2442646,0
+ACWI.US,D,20120202,000000,34.598,34.7764,34.5163,34.676,1305914,0
+ACWI.US,D,20120203,000000,34.9299,35.1703,34.8739,35.1703,1011643,0
+ACWI.US,D,20120206,000000,34.9074,35.0226,34.8293,35.0226,822194,0
+ACWI.US,D,20120207,000000,34.8675,35.2029,34.8453,35.1537,1358007,0
+ACWI.US,D,20120208,000000,35.2215,35.359,35.0747,35.2522,1635449,0
+ACWI.US,D,20120209,000000,35.2976,35.3655,35.1045,35.2606,1201442,0
+ACWI.US,D,20120210,000000,34.7829,34.8599,34.6676,34.8144,713075,0
+ACWI.US,D,20120213,000000,35.1771,35.2289,35.0292,35.1955,555483,0
+ACWI.US,D,20120214,000000,35.0375,35.0987,34.7614,35.0292,705985,0
+ACWI.US,D,20120215,000000,35.2457,35.2606,34.8981,34.9435,1343905,0
+ACWI.US,D,20120216,000000,34.9299,35.4194,34.8981,35.3747,1090460,0
+ACWI.US,D,20120217,000000,35.5273,35.5672,35.3655,35.4734,841148,0
+ACWI.US,D,20120221,000000,35.6732,35.7288,35.4342,35.5421,924050,0
+ACWI.US,D,20120222,000000,35.4734,35.5421,35.3898,35.4659,545321,0
+ACWI.US,D,20120223,000000,35.4131,35.6276,35.2904,35.6201,1074167,0
+ACWI.US,D,20120224,000000,35.7056,35.8412,35.688,35.7976,971496,0
+ACWI.US,D,20120227,000000,35.451,35.742,35.3144,35.6442,947303,0
+ACWI.US,D,20120228,000000,35.7214,35.9779,35.6276,35.9779,1389122,0
+ACWI.US,D,20120229,000000,36.0494,36.1415,35.6853,35.7614,2307868,0
+ACWI.US,D,20120301,000000,35.9091,36.0875,35.8804,36.0317,1057458,0
+ACWI.US,D,20120302,000000,35.8571,35.9249,35.7288,35.8116,814833,0
+ACWI.US,D,20120305,000000,35.6805,35.7354,35.4818,35.6201,552788,0
+ACWI.US,D,20120306,000000,34.9222,34.9669,34.6528,34.6835,739777,0
+ACWI.US,D,20120307,000000,34.9299,35.1537,34.8599,35.1109,515994,0
+ACWI.US,D,20120308,000000,35.4342,35.7551,35.426,35.6508,451133,0
+ACWI.US,D,20120309,000000,35.635,35.7976,35.5969,35.7056,556647,0
+ACWI.US,D,20120312,000000,35.6591,35.688,35.491,35.635,870629,0
+ACWI.US,D,20120313,000000,35.7716,36.2315,35.7633,36.2149,620525,0
+ACWI.US,D,20120314,000000,36.2075,36.2373,35.9565,36.0616,2231189,0
+ACWI.US,D,20120315,000000,36.108,36.331,36.0476,36.3078,2198233,0
+ACWI.US,D,20120316,000000,36.3793,36.4983,36.3636,36.3793,649543,0
+ACWI.US,D,20120319,000000,36.3896,36.6302,36.2696,36.5309,685315,0
+ACWI.US,D,20120320,000000,36.1545,36.2856,36.0085,36.2633,515103,0
+ACWI.US,D,20120321,000000,36.2373,36.2558,35.9408,36.0951,828936,0
+ACWI.US,D,20120322,000000,35.7141,35.8329,35.6052,35.7808,1036402,0
+ACWI.US,D,20120323,000000,35.7808,35.9715,35.6201,35.9491,306724,0
+ACWI.US,D,20120326,000000,36.2232,36.4406,36.2232,36.423,543281,0
+ACWI.US,D,20120327,000000,36.4158,36.5076,36.2856,36.3078,656928,0
+ACWI.US,D,20120328,000000,36.3078,36.3078,35.9091,36.1005,1217747,0
+ACWI.US,D,20120329,000000,35.7633,35.9715,35.6127,35.9027,2392835,0
+ACWI.US,D,20120330,000000,36.1637,36.201,35.9491,36.1637,2634086,0
+ACWI.US,D,20120402,000000,36.0698,36.6397,36.0003,36.5383,738465,0
+ACWI.US,D,20120403,000000,36.4406,36.5076,36.0161,36.1694,540671,0
+ACWI.US,D,20120404,000000,35.742,35.742,35.451,35.5588,610274,0
+ACWI.US,D,20120405,000000,35.359,35.6201,35.359,35.5345,408310,0
+ACWI.US,D,20120409,000000,35.136,35.3405,35.045,35.2289,912311,0
+ACWI.US,D,20120410,000000,35.0905,35.189,34.5329,34.5532,502370,0
+ACWI.US,D,20120411,000000,35.058,35.0747,34.8675,34.9148,1192582,0
+ACWI.US,D,20120412,000000,35.084,35.5505,35.058,35.5345,697411,0
+ACWI.US,D,20120413,000000,35.3655,35.3747,34.9901,34.9901,687855,0
+ACWI.US,D,20120416,000000,35.2661,35.2828,34.9222,35.0747,223309,0
+ACWI.US,D,20120417,000000,35.3497,35.6732,35.2122,35.5803,924194,0
+ACWI.US,D,20120418,000000,35.4194,35.5672,35.3405,35.4659,936444,0
+ACWI.US,D,20120419,000000,35.491,35.6276,35.1045,35.2828,414037,0
+ACWI.US,D,20120420,000000,35.5206,35.6201,35.4131,35.4131,466451,0
+ACWI.US,D,20120423,000000,34.8675,35.0152,34.6993,34.9901,712801,0
+ACWI.US,D,20120424,000000,35.1109,35.2828,35.0524,35.1703,1146059,0
+ACWI.US,D,20120425,000000,35.4974,35.5969,35.4131,35.5803,756619,0
+ACWI.US,D,20120426,000000,35.4574,35.8412,35.4342,35.7472,931082,0
+ACWI.US,D,20120427,000000,35.9334,35.9715,35.7214,35.8804,849047,0
+ACWI.US,D,20120430,000000,35.8412,35.8412,35.6276,35.7472,486019,0
+ACWI.US,D,20120501,000000,35.6591,36.1238,35.6591,35.9249,677371,0
+ACWI.US,D,20120502,000000,35.5969,35.7893,35.5206,35.7633,698297,0
+ACWI.US,D,20120503,000000,35.7472,35.7633,35.3898,35.4574,1145222,0
+ACWI.US,D,20120504,000000,35.2661,35.2734,34.8293,34.8599,717730,0
+ACWI.US,D,20120507,000000,34.7208,35.0375,34.7208,34.9762,593496,0
+ACWI.US,D,20120508,000000,34.6074,34.676,34.2411,34.5831,431203,0
+ACWI.US,D,20120509,000000,34.1036,34.4679,33.9253,34.2477,774624,0
+ACWI.US,D,20120510,000000,34.5255,34.5608,34.3033,34.3321,964986,0
+ACWI.US,D,20120511,000000,34.1482,34.5078,34.0413,34.203,415983,0
+ACWI.US,D,20120514,000000,33.6966,33.8964,33.665,33.703,325713,0
+ACWI.US,D,20120515,000000,33.5572,33.6874,33.2887,33.3425,1848021,0
+ACWI.US,D,20120516,000000,33.4354,33.5162,33.0433,33.0684,1198123,0
+ACWI.US,D,20120517,000000,33.0433,33.0684,32.549,32.549,1664682,0
+ACWI.US,D,20120518,000000,32.7394,32.746,32.3251,32.3854,1643317,0
+ACWI.US,D,20120521,000000,32.4775,33.0174,32.4496,32.969,1304351,0
+ACWI.US,D,20120522,000000,33.1055,33.2449,32.7004,32.8927,763591,0
+ACWI.US,D,20120523,000000,32.6307,32.8016,32.2395,32.7617,879942,0
+ACWI.US,D,20120524,000000,32.8464,32.8546,32.456,32.6939,698157,0
+ACWI.US,D,20120525,000000,32.6373,32.7236,32.4912,32.5545,1183894,0
+ACWI.US,D,20120529,000000,33.0174,33.1206,32.8016,33.0174,389699,0
+ACWI.US,D,20120530,000000,32.6243,32.6373,32.3472,32.3937,1353384,0
+ACWI.US,D,20120531,000000,32.4912,32.5944,32.0862,32.4318,1028057,0
+ACWI.US,D,20120601,000000,31.8957,31.9784,31.6141,31.6225,1227467,0
+ACWI.US,D,20120604,000000,31.757,31.8548,31.4599,31.7117,1566923,0
+ACWI.US,D,20120605,000000,31.7218,31.9636,31.6986,31.9413,902888,0
+ACWI.US,D,20120606,000000,32.2284,32.7971,32.22,32.7971,1489513,0
+ACWI.US,D,20120607,000000,33.1818,33.2302,32.7888,32.8425,2353572,0
+ACWI.US,D,20120608,000000,32.5769,32.8984,32.455,32.8732,454134,0
+ACWI.US,D,20120611,000000,33.1269,33.204,32.4402,32.4625,686087,0
+ACWI.US,D,20120612,000000,32.6707,32.9449,32.4625,32.9319,554950,0
+ACWI.US,D,20120613,000000,32.7534,33.0174,32.6177,32.6875,254086,0
+ACWI.US,D,20120614,000000,32.7079,33.0934,32.6373,32.9932,306127,0
+ACWI.US,D,20120615,000000,33.1363,33.4068,33.1045,33.376,830208,0
+ACWI.US,D,20120618,000000,33.3136,33.4811,33.204,33.404,776442,0
+ACWI.US,D,20120619,000000,33.6343,34.0246,33.6195,33.8657,1225947,0
+ACWI.US,D,20120620,000000,33.8805,34.1249,33.6808,33.901,1796652,0
+ACWI.US,D,20120621,000000,34.0154,34.0154,33.0062,33.0349,927970,0
+ACWI.US,D,20120622,000000,33.338,33.338,33.0934,33.2598,611984,0
+ACWI.US,D,20120625,000000,32.9217,32.9217,32.5695,32.6558,1273227,0
+ACWI.US,D,20120626,000000,32.7803,32.9579,32.5695,32.8425,874359,0
+ACWI.US,D,20120627,000000,33.0062,33.1753,32.9217,33.1363,940022,0
+ACWI.US,D,20120628,000000,32.8808,33.1045,32.7172,33.0851,1947588,0
+ACWI.US,D,20120629,000000,33.9297,34.0851,33.8211,34.0776,702276,0
+ACWI.US,D,20120702,000000,34.1863,34.3043,33.9614,34.2801,1854071,0
+ACWI.US,D,20120703,000000,34.296,34.6259,34.282,34.6118,551002,0
+ACWI.US,D,20120705,000000,34.2644,34.4261,34.1788,34.3043,376197,0
+ACWI.US,D,20120706,000000,33.9763,34.0154,33.744,33.9122,297091,0
+ACWI.US,D,20120709,000000,33.7654,33.8518,33.6492,33.836,326635,0
+ACWI.US,D,20120710,000000,34.0544,34.0618,33.5024,33.6111,794902,0
+ACWI.US,D,20120711,000000,33.7282,33.7738,33.4791,33.6492,2671018,0
+ACWI.US,D,20120712,000000,33.363,33.5024,33.1045,33.376,1107042,0
+ACWI.US,D,20120713,000000,33.4235,33.8983,33.4235,33.8685,1060313,0
+ACWI.US,D,20120716,000000,33.8927,33.9047,33.6334,33.8211,772814,0
+ACWI.US,D,20120717,000000,33.9297,34.0618,33.5722,34.0003,731671,0
+ACWI.US,D,20120718,000000,33.8983,34.3043,33.8601,34.2477,1174288,0
+ACWI.US,D,20120719,000000,34.3964,34.5421,34.2867,34.4345,519154,0
+ACWI.US,D,20120720,000000,34.1091,34.1129,33.9297,33.9448,1003999,0
+ACWI.US,D,20120723,000000,33.2208,33.4791,33.0851,33.4068,1195592,0
+ACWI.US,D,20120724,000000,33.4151,33.4317,32.9056,33.1138,154446,0
+ACWI.US,D,20120725,000000,33.2598,33.363,33.0155,33.1753,703664,0
+ACWI.US,D,20120726,000000,33.7961,33.9911,33.7106,33.9122,251729,0
+ACWI.US,D,20120727,000000,34.1788,34.7421,34.1482,34.6045,1123517,0
+ACWI.US,D,20120730,000000,34.5033,34.7188,34.4799,34.5878,574221,0
+ACWI.US,D,20120731,000000,34.5794,34.69,34.349,34.3574,1673407,0
+ACWI.US,D,20120801,000000,34.559,34.6194,34.3183,34.3183,988166,0
+ACWI.US,D,20120802,000000,34.0544,34.2801,33.744,33.9911,966716,0
+ACWI.US,D,20120803,000000,34.6817,34.9455,34.5878,34.8144,667958,0
+ACWI.US,D,20120806,000000,34.9528,35.1582,34.924,35.0096,1188064,0
+ACWI.US,D,20120807,000000,35.1936,35.4528,35.189,35.2894,926115,0
+ACWI.US,D,20120808,000000,35.1324,35.4063,35.1324,35.2894,415379,0
+ACWI.US,D,20120809,000000,35.2586,35.4528,35.2503,35.3747,128591,0
+ACWI.US,D,20120810,000000,35.2094,35.4528,35.1026,35.4352,1030317,0
+ACWI.US,D,20120813,000000,35.4203,35.4352,35.1796,35.358,810694,0
+ACWI.US,D,20120814,000000,35.4751,35.5078,35.2772,35.3747,299626,0
+ACWI.US,D,20120815,000000,35.3357,35.414,35.282,35.3284,392720,0
+ACWI.US,D,20120816,000000,35.4919,35.7522,35.384,35.7178,408442,0
+ACWI.US,D,20120817,000000,35.739,35.7614,35.6304,35.726,203097,0
+ACWI.US,D,20120820,000000,35.6471,35.726,35.5002,35.7102,605780,0
+ACWI.US,D,20120821,000000,35.9334,36.0317,35.6555,35.7327,359998,0
+ACWI.US,D,20120822,000000,35.5292,35.7781,35.4751,35.726,139054,0
+ACWI.US,D,20120823,000000,35.6853,35.6853,35.399,35.4444,536138,0
+ACWI.US,D,20120824,000000,35.2727,35.6396,35.2642,35.5774,591458,0
+ACWI.US,D,20120827,000000,35.5829,35.6693,35.4528,35.4919,297835,0
+ACWI.US,D,20120828,000000,35.3405,35.5625,35.3405,35.4919,572874,0
+ACWI.US,D,20120829,000000,35.414,35.5225,35.3908,35.4528,1849726,0
+ACWI.US,D,20120830,000000,35.2727,35.282,35.0189,35.0701,252611,0
+ACWI.US,D,20120831,000000,35.4584,35.4919,35.1081,35.3136,804052,0
+ACWI.US,D,20120904,000000,35.3284,35.3395,35.0607,35.2094,603143,0
+ACWI.US,D,20120905,000000,35.228,35.2792,35.0793,35.1499,817741,0
+ACWI.US,D,20120906,000000,35.3497,35.9511,35.3497,35.9334,535035,0
+ACWI.US,D,20120907,000000,36.1822,36.3125,36.1341,36.3125,1129079,0
+ACWI.US,D,20120910,000000,36.2661,36.329,36.0254,36.0401,2717931,0
+ACWI.US,D,20120911,000000,36.081,36.397,36.081,36.2976,581161,0
+ACWI.US,D,20120912,000000,36.4917,36.5225,36.3534,36.4536,912521,0
+ACWI.US,D,20120913,000000,36.4398,37.1765,36.3198,37.0893,1053284,0
+ACWI.US,D,20120914,000000,37.3077,37.6013,37.2473,37.3459,1306932,0
+ACWI.US,D,20120917,000000,37.1765,37.341,37.0893,37.16,667249,0
+ACWI.US,D,20120918,000000,37.1162,37.1237,36.9732,37.107,716202,0
+ACWI.US,D,20120919,000000,37.1682,37.2389,37.0325,37.1302,222656,0
+ACWI.US,D,20120920,000000,36.8049,36.9917,36.6648,36.9583,662984,0
+ACWI.US,D,20120921,000000,37.1682,37.2155,36.9388,36.9388,293172,0
+ACWI.US,D,20120924,000000,36.6571,36.923,36.6321,36.8356,2943933,0
+ACWI.US,D,20120925,000000,36.896,37.0223,36.4835,36.4983,549101,0
+ACWI.US,D,20120926,000000,36.3198,36.3775,36.1034,36.2661,457445,0
+ACWI.US,D,20120927,000000,36.4398,36.7528,36.3617,36.6648,259670,0
+ACWI.US,D,20120928,000000,36.4482,36.4482,36.1739,36.2661,426528,0
+ACWI.US,D,20121001,000000,36.5866,36.7714,36.3877,36.4621,714592,0
+ACWI.US,D,20121002,000000,36.6871,36.7577,36.4062,36.5558,509031,0
+ACWI.US,D,20121003,000000,36.6005,36.6321,36.383,36.5393,800658,0
+ACWI.US,D,20121004,000000,36.7269,36.8802,36.6498,36.858,662632,0
+ACWI.US,D,20121005,000000,37.1451,37.1824,36.8198,36.9043,1304360,0
+ACWI.US,D,20121008,000000,36.6692,36.7577,36.6237,36.7093,1132155,0
+ACWI.US,D,20121009,000000,36.6005,36.6405,36.2585,36.2593,1734020,0
+ACWI.US,D,20121010,000000,36.3125,36.3617,36.0635,36.1415,814114,0
+ACWI.US,D,20121011,000000,36.4694,36.5225,36.2827,36.2827,372701,0
+ACWI.US,D,20121012,000000,36.345,36.4312,36.1415,36.2195,963669,0
+ACWI.US,D,20121015,000000,36.3775,36.4917,36.2195,36.4621,1470121,0
+ACWI.US,D,20121016,000000,36.8049,36.9312,36.7035,36.9043,801235,0
+ACWI.US,D,20121017,000000,37.107,37.2223,36.9499,37.1926,763331,0
+ACWI.US,D,20121018,000000,37.0987,37.2854,36.9732,37.0893,1423112,0
+ACWI.US,D,20121019,000000,36.9732,36.9917,36.4621,36.5225,340274,0
+ACWI.US,D,20121022,000000,36.6692,36.7416,36.4138,36.6953,330948,0
+ACWI.US,D,20121023,000000,36.212,36.212,35.8804,36.0961,842274,0
+ACWI.US,D,20121024,000000,36.383,36.4983,36.0317,36.081,1389714,0
+ACWI.US,D,20121025,000000,36.383,36.4779,36.0578,36.2593,393799,0
+ACWI.US,D,20121026,000000,36.1173,36.2661,35.9789,36.1341,566673,0
+ACWI.US,D,20121031,000000,36.4983,36.4983,35.9639,36.081,1091915,0
+ACWI.US,D,20121101,000000,36.2754,36.5773,36.2426,36.5634,1530259,0
+ACWI.US,D,20121102,000000,36.6777,36.6777,36.2046,36.2593,1549064,0
+ACWI.US,D,20121105,000000,36.1822,36.3413,36.1034,36.2911,209433,0
+ACWI.US,D,20121106,000000,36.3617,36.6648,36.3617,36.4045,754353,0
+ACWI.US,D,20121107,000000,36.345,36.345,35.7019,35.9249,606277,0
+ACWI.US,D,20121108,000000,35.8469,36.0254,35.5225,35.5532,1186894,0
+ACWI.US,D,20121109,000000,35.5078,35.7893,35.4063,35.5225,1234196,0
+ACWI.US,D,20121112,000000,35.6174,35.6778,35.5078,35.5616,335809,0
+ACWI.US,D,20121113,000000,35.2346,35.6778,35.2346,35.384,512904,0
+ACWI.US,D,20121114,000000,35.5292,35.5292,34.8609,34.9316,688889,0
+ACWI.US,D,20121115,000000,35.1165,35.1369,34.8375,34.9698,381492,0
+ACWI.US,D,20121116,000000,35.0003,35.1165,34.7048,35.0952,1326389,0
+ACWI.US,D,20121119,000000,35.4528,35.7874,35.4528,35.7781,649603,0
+ACWI.US,D,20121120,000000,35.6693,35.8116,35.5327,35.7874,530285,0
+ACWI.US,D,20121121,000000,35.8116,35.9027,35.7614,35.9027,1091599,0
+ACWI.US,D,20121123,000000,36.2195,36.4621,36.2046,36.4621,356078,0
+ACWI.US,D,20121126,000000,36.3049,36.383,36.1581,36.383,753731,0
+ACWI.US,D,20121127,000000,36.329,36.4045,36.1341,36.1822,515674,0
+ACWI.US,D,20121128,000000,35.9789,36.4398,35.8237,36.4398,839278,0
+ACWI.US,D,20121129,000000,36.6005,36.7344,36.4694,36.6692,478251,0
+ACWI.US,D,20121130,000000,36.6871,36.7269,36.5727,36.6571,926865,0
+ACWI.US,D,20121203,000000,36.8114,36.8514,36.5773,36.6005,1291510,0
+ACWI.US,D,20121204,000000,36.6571,36.7714,36.5634,36.6089,1821289,0
+ACWI.US,D,20121205,000000,36.7483,36.9388,36.5558,36.7874,1084766,0
+ACWI.US,D,20121206,000000,36.8114,36.896,36.7269,36.8886,728846,0
+ACWI.US,D,20121207,000000,36.9647,36.9917,36.7874,36.9499,670667,0
+ACWI.US,D,20121210,000000,36.9499,37.0521,36.897,37.0299,2554309,0
+ACWI.US,D,20121211,000000,37.0521,37.3235,37.0521,37.2231,620194,0
+ACWI.US,D,20121212,000000,37.2936,37.5252,37.2621,37.3011,971466,0
+ACWI.US,D,20121213,000000,37.2092,37.316,37.0084,37.0893,1902866,0
+ACWI.US,D,20121214,000000,37.107,37.184,37.0299,37.0987,1821222,0
+ACWI.US,D,20121217,000000,37.0827,37.3856,37.0436,37.3699,4541385,0
+ACWI.US,D,20121218,000000,37.4876,37.7897,37.4002,37.7521,1202789,0
+ACWI.US,D,20121219,000000,37.892,37.908,37.5878,37.6115,4800516,0
+ACWI.US,D,20121220,000000,37.6744,37.9146,37.6499,37.9146,2980537,0
+ACWI.US,D,20121221,000000,37.3712,37.6039,37.3522,37.5878,1416692,0
+ACWI.US,D,20121224,000000,37.5559,37.6199,37.4313,37.495,211178,0
+ACWI.US,D,20121226,000000,37.6115,37.6199,37.3195,37.3918,1012774,0
+ACWI.US,D,20121227,000000,37.5814,37.5814,37.1328,37.4397,1383796,0
+ACWI.US,D,20121228,000000,37.3082,37.4002,37.1328,37.1552,1288735,0
+ACWI.US,D,20121231,000000,37.0859,37.7521,37.007,37.7193,1170355,0
+ACWI.US,D,20130102,000000,38.3801,38.4983,38.214,38.4749,2929445,0
+ACWI.US,D,20130103,000000,38.3491,38.506,38.2235,38.3088,1997873,0
+ACWI.US,D,20130104,000000,38.3172,38.5208,38.2478,38.4749,1784654,0
+ACWI.US,D,20130107,000000,38.2768,38.3566,38.1811,38.3172,1908532,0
+ACWI.US,D,20130108,000000,38.214,38.2478,37.9924,38.1285,390339,0
+ACWI.US,D,20130109,000000,38.2552,38.3415,38.2055,38.2617,519383,0
+ACWI.US,D,20130110,000000,38.5781,38.6935,38.3801,38.6702,665366,0
+ACWI.US,D,20130111,000000,38.6702,38.6935,38.5208,38.6561,542569,0
+ACWI.US,D,20130114,000000,38.685,38.6935,38.5369,38.6644,604110,0
+ACWI.US,D,20130115,000000,38.442,38.6561,38.442,38.6316,357937,0
+ACWI.US,D,20130116,000000,38.458,38.6222,38.442,38.5857,1072330,0
+ACWI.US,D,20130117,000000,38.8137,38.9441,38.7264,38.8503,1936569,0
+ACWI.US,D,20130118,000000,38.8662,38.9215,38.6935,38.9057,1175595,0
+ACWI.US,D,20130122,000000,38.9057,39.008,38.7339,39.008,1643247,0
+ACWI.US,D,20130123,000000,38.9215,38.9845,38.8335,38.9527,845732,0
+ACWI.US,D,20130124,000000,38.9527,39.1701,38.9366,39.022,610698,0
+ACWI.US,D,20130125,000000,39.1711,39.2651,39.085,39.2651,757783,0
+ACWI.US,D,20130128,000000,39.2332,39.2577,39.0127,39.1327,1355817,0
+ACWI.US,D,20130129,000000,39.2961,39.4116,39.1638,39.3844,1421730,0
+ACWI.US,D,20130130,000000,39.3665,39.4068,39.2258,39.2577,2366700,0
+ACWI.US,D,20130131,000000,39.312,39.3204,39.1402,39.1412,1093636,0
+ACWI.US,D,20130201,000000,39.4304,39.557,39.3046,39.4923,2501379,0
+ACWI.US,D,20130204,000000,39.2501,39.2501,38.9141,38.9366,1631187,0
+ACWI.US,D,20130205,000000,39.0765,39.3046,39.0718,39.1966,1344765,0
+ACWI.US,D,20130206,000000,39.0127,39.2173,39.0015,39.2173,1050287,0
+ACWI.US,D,20130207,000000,39.1966,39.1966,38.7809,39.0652,2484444,0
+ACWI.US,D,20130208,000000,39.1873,39.312,39.1711,39.2726,1661179,0
+ACWI.US,D,20130211,000000,39.2726,39.2726,39.1412,39.2096,282238,0
+ACWI.US,D,20130212,000000,39.2258,39.4566,39.2173,39.3599,1165018,0
+ACWI.US,D,20130213,000000,39.4923,39.5655,39.3665,39.4471,372220,0
+ACWI.US,D,20130214,000000,39.2096,39.4154,39.2023,39.3665,422527,0
+ACWI.US,D,20130215,000000,39.4068,39.4304,39.1796,39.3046,1092010,0
+ACWI.US,D,20130219,000000,39.4923,39.6264,39.4388,39.5944,1339232,0
+ACWI.US,D,20130220,000000,39.6518,39.6668,39.1711,39.1796,562944,0
+ACWI.US,D,20130221,000000,38.9301,38.9301,38.6664,38.8203,865926,0
+ACWI.US,D,20130222,000000,39.085,39.2023,38.9301,39.1966,543488,0
+ACWI.US,D,20130225,000000,39.4154,39.4688,38.4485,38.4654,1657183,0
+ACWI.US,D,20130226,000000,38.6702,38.7893,38.4205,38.6935,754249,0
+ACWI.US,D,20130227,000000,38.6561,39.2332,38.6476,39.1564,1895210,0
+ACWI.US,D,20130228,000000,39.1327,39.3599,39.0765,39.1027,455761,0
+ACWI.US,D,20130301,000000,38.9215,39.1638,38.7649,39.1412,771532,0
+ACWI.US,D,20130304,000000,39.0558,39.2258,38.9441,39.2258,621164,0
+ACWI.US,D,20130305,000000,39.4632,39.6894,39.4632,39.5871,444032,0
+ACWI.US,D,20130306,000000,39.7832,39.7832,39.5806,39.6894,1330693,0
+ACWI.US,D,20130307,000000,39.7917,39.8309,39.7288,39.801,454025,0
+ACWI.US,D,20130308,000000,39.9249,39.9644,39.7532,39.9343,348960,0
+ACWI.US,D,20130311,000000,39.878,40.03,39.8236,40.03,369497,0
+ACWI.US,D,20130312,000000,40.0216,40.0216,39.7683,39.8396,1161788,0
+ACWI.US,D,20130313,000000,39.8236,39.878,39.6574,39.8171,1001861,0
+ACWI.US,D,20130314,000000,39.9494,40.0826,39.8865,40.0357,1264722,0
+ACWI.US,D,20130315,000000,40.0517,40.0996,39.9175,40.0216,542733,0
+ACWI.US,D,20130318,000000,39.5655,39.878,39.5334,39.6752,985330,0
+ACWI.US,D,20130319,000000,39.7758,39.7878,39.2961,39.5401,1163723,0
+ACWI.US,D,20130320,000000,39.7917,39.8621,39.7061,39.8171,1100259,0
+ACWI.US,D,20130321,000000,39.5334,39.6781,39.3844,39.3844,970250,0
+ACWI.US,D,20130322,000000,39.5739,39.7203,39.5334,39.6978,674592,0
+ACWI.US,D,20130325,000000,39.8621,39.8621,39.2961,39.4688,998707,0
+ACWI.US,D,20130326,000000,39.5944,39.7458,39.5383,39.7288,2723608,0
+ACWI.US,D,20130327,000000,39.4632,39.7118,39.3749,39.6818,1153591,0
+ACWI.US,D,20130328,000000,39.6978,39.8545,39.6518,39.8171,804573,0
+ACWI.US,D,20130401,000000,39.7532,39.7832,39.4471,39.525,631412,0
+ACWI.US,D,20130402,000000,39.7683,39.9249,39.7203,39.7917,1053312,0
+ACWI.US,D,20130403,000000,39.878,39.9015,39.3749,39.4566,936828,0
+ACWI.US,D,20130404,000000,39.525,39.6818,39.4218,39.6106,2146843,0
+ACWI.US,D,20130405,000000,39.1084,39.4772,39.0473,39.4632,2854789,0
+ACWI.US,D,20130408,000000,39.4632,39.6264,39.3599,39.6264,583325,0
+ACWI.US,D,20130409,000000,39.7128,39.9578,39.5655,39.8075,577723,0
+ACWI.US,D,20130410,000000,40.0357,40.3642,40.0029,40.3266,489028,0
+ACWI.US,D,20130411,000000,40.443,40.6401,40.3716,40.5237,649131,0
+ACWI.US,D,20130412,000000,40.3088,40.4046,40.1183,40.3642,494431,0
+ACWI.US,D,20130415,000000,40.03,40.0591,39.4218,39.4304,403944,0
+ACWI.US,D,20130416,000000,39.8396,40.0338,39.6978,40.0216,499775,0
+ACWI.US,D,20130417,000000,39.6978,39.6978,39.1412,39.3204,721462,0
+ACWI.US,D,20130418,000000,39.4471,39.4471,39.0558,39.1564,1146394,0
+ACWI.US,D,20130419,000000,39.4068,39.5486,39.2812,39.5334,305399,0
+ACWI.US,D,20130422,000000,39.5739,39.7532,39.3299,39.6818,1455223,0
+ACWI.US,D,20130423,000000,39.878,40.123,39.801,40.0733,1160516,0
+ACWI.US,D,20130424,000000,40.1907,40.3716,40.1314,40.2619,285813,0
+ACWI.US,D,20130425,000000,40.443,40.671,40.413,40.4834,1581515,0
+ACWI.US,D,20130426,000000,40.413,40.4908,40.3088,40.4203,1315569,0
+ACWI.US,D,20130429,000000,40.6081,40.8832,40.5434,40.795,536858,0
+ACWI.US,D,20130430,000000,40.8033,41.008,40.6935,40.9433,2262008,0
+ACWI.US,D,20130501,000000,40.9272,40.9433,40.5679,40.6156,826627,0
+ACWI.US,D,20130502,000000,40.671,40.9189,40.6617,40.8588,567512,0
+ACWI.US,D,20130503,000000,41.2361,41.4322,41.1947,41.3065,1120176,0
+ACWI.US,D,20130506,000000,41.299,41.3977,41.2595,41.3619,898157,0
+ACWI.US,D,20130507,000000,41.4763,41.5636,41.3366,41.5186,813308,0
+ACWI.US,D,20130508,000000,41.5956,41.8706,41.5956,41.8706,605362,0
+ACWI.US,D,20130509,000000,41.8254,41.8254,41.4857,41.5956,587086,0
+ACWI.US,D,20130510,000000,41.5712,41.6828,41.4407,41.6753,906942,0
+ACWI.US,D,20130513,000000,41.6039,41.6828,41.4941,41.6593,762168,0
+ACWI.US,D,20130514,000000,41.666,41.9334,41.6593,41.9193,764730,0
+ACWI.US,D,20130515,000000,41.8331,42.0977,41.817,42.0751,569385,0
+ACWI.US,D,20130516,000000,41.9719,42.0977,41.7927,41.8405,850662,0
+ACWI.US,D,20130517,000000,41.9579,42.1924,41.895,42.1774,775131,0
+ACWI.US,D,20130520,000000,42.184,42.3643,42.1445,42.2958,798117,0
+ACWI.US,D,20130521,000000,42.2384,42.4965,42.1361,42.3896,1859729,0
+ACWI.US,D,20130522,000000,42.427,42.7809,41.8331,41.9719,1480835,0
+ACWI.US,D,20130523,000000,41.3449,41.7466,41.1807,41.7148,1067571,0
+ACWI.US,D,20130524,000000,41.3065,41.5186,41.2107,41.5186,843691,0
+ACWI.US,D,20130528,000000,41.8789,42.0283,41.5712,41.6444,2087285,0
+ACWI.US,D,20130529,000000,41.4322,41.5805,41.1403,41.3703,970043,0
+ACWI.US,D,20130530,000000,41.3065,41.636,41.3065,41.5112,3939925,0
+ACWI.US,D,20130531,000000,41.1891,41.3243,40.7894,40.7894,1889583,0
+ACWI.US,D,20130603,000000,40.8505,40.9695,40.6156,40.9357,6442202,0
+ACWI.US,D,20130604,000000,41.0221,41.1245,40.6297,40.7865,1317565,0
+ACWI.US,D,20130605,000000,40.6007,40.6223,40.123,40.1623,2855802,0
+ACWI.US,D,20130606,000000,40.1314,40.4515,39.9644,40.4515,2026615,0
+ACWI.US,D,20130607,000000,40.5753,40.8926,40.4203,40.8748,1038375,0
+ACWI.US,D,20130610,000000,40.993,40.993,40.716,40.825,646610,0
+ACWI.US,D,20130611,000000,40.3332,40.6372,40.2083,40.3642,2035031,0
+ACWI.US,D,20130612,000000,40.7414,40.7492,40.1314,40.1691,1756264,0
+ACWI.US,D,20130613,000000,40.0996,40.8184,40.0996,40.7492,1104125,0
+ACWI.US,D,20130614,000000,40.5922,40.7732,40.3332,40.381,1049621,0
+ACWI.US,D,20130617,000000,40.795,41.008,40.6007,40.8127,691499,0
+ACWI.US,D,20130618,000000,40.8832,41.1328,40.8672,41.0794,1012515,0
+ACWI.US,D,20130619,000000,40.9695,41.1028,40.3501,40.381,1882720,0
+ACWI.US,D,20130620,000000,39.8075,39.8075,39.0652,39.1638,2924254,0
+ACWI.US,D,20130621,000000,39.4688,39.5083,38.8662,39.2812,3185661,0
+ACWI.US,D,20130624,000000,38.6232,38.9215,38.2843,38.6232,4683051,0
+ACWI.US,D,20130625,000000,39.0652,39.1796,38.7104,39.085,1660353,0
+ACWI.US,D,20130626,000000,39.3514,39.525,39.2426,39.4566,1782413,0
+ACWI.US,D,20130627,000000,39.799,39.9578,39.7502,39.8291,2327186,0
+ACWI.US,D,20130628,000000,39.7897,39.9494,39.5832,39.726,2733127,0
+ACWI.US,D,20130701,000000,39.9644,40.2291,39.9343,39.9812,2412035,0
+ACWI.US,D,20130702,000000,39.9099,40.1558,39.6584,39.8378,2412120,0
+ACWI.US,D,20130703,000000,39.6387,39.9165,39.5119,39.8163,772356,0
+ACWI.US,D,20130705,000000,40.1399,40.1399,39.7175,40.0601,570814,0
+ACWI.US,D,20130708,000000,40.243,40.379,40.1726,40.2507,841676,0
+ACWI.US,D,20130709,000000,40.5687,40.5763,40.3145,40.5434,728426,0
+ACWI.US,D,20130710,000000,40.5368,40.7827,40.4824,40.5847,946724,0
+ACWI.US,D,20130711,000000,41.3168,41.498,41.1319,41.481,1124624,0
+ACWI.US,D,20130712,000000,41.3168,41.4192,41.2539,41.3479,1028952,0
+ACWI.US,D,20130715,000000,41.4669,41.5692,41.4192,41.5318,2078174,0
+ACWI.US,D,20130716,000000,41.498,41.5318,41.3009,41.436,1544485,0
+ACWI.US,D,20130717,000000,41.6425,41.6874,41.4904,41.5863,1234029,0
+ACWI.US,D,20130718,000000,41.5767,41.834,41.5767,41.7466,1589135,0
+ACWI.US,D,20130719,000000,41.6575,41.8001,41.5767,41.7682,783701,0
+ACWI.US,D,20130722,000000,41.8555,41.9588,41.7599,41.9213,1373843,0
+ACWI.US,D,20130723,000000,42.0948,42.0948,41.9127,41.9672,1935753,0
+ACWI.US,D,20130724,000000,42.079,42.0863,41.6959,41.8001,2498213,0
+ACWI.US,D,20130725,000000,41.6959,41.9446,41.5767,41.9127,1514049,0
+ACWI.US,D,20130726,000000,41.6735,41.8405,41.481,41.8405,1478393,0
+ACWI.US,D,20130729,000000,41.6172,41.6874,41.5147,41.6172,717773,0
+ACWI.US,D,20130730,000000,41.6819,41.7765,41.4407,41.5392,644307,0
+ACWI.US,D,20130731,000000,41.5863,41.8479,41.4595,41.5477,1314538,0
+ACWI.US,D,20130801,000000,41.8959,42.17,41.8959,42.1239,2515567,0
+ACWI.US,D,20130802,000000,42.1239,42.2525,41.9896,42.2525,782667,0
+ACWI.US,D,20130805,000000,42.1813,42.1981,42.0432,42.1896,2104215,0
+ACWI.US,D,20130806,000000,42.1578,42.1981,41.864,41.9446,2617883,0
+ACWI.US,D,20130807,000000,41.8254,41.8479,41.6874,41.7682,1136872,0
+ACWI.US,D,20130808,000000,42.0236,42.1492,41.818,42.109,1667325,0
+ACWI.US,D,20130809,000000,41.9813,42.1813,41.9363,42.0948,918408,0
+ACWI.US,D,20130812,000000,41.9446,42.0948,41.8555,42.0618,1512045,0
+ACWI.US,D,20130813,000000,42.229,42.2939,41.9363,42.276,1804009,0
+ACWI.US,D,20130814,000000,42.276,42.3248,42.1334,42.1661,1638640,0
+ACWI.US,D,20130815,000000,41.7765,41.8086,41.4538,41.7139,1553711,0
+ACWI.US,D,20130816,000000,41.7297,41.8086,41.5767,41.6575,856379,0
+ACWI.US,D,20130819,000000,41.6106,41.6342,41.3083,41.3168,1813841,0
+ACWI.US,D,20130820,000000,41.2756,41.5073,41.1947,41.3645,1031673,0
+ACWI.US,D,20130821,000000,41.1328,41.3168,40.8456,40.9666,918963,0
+ACWI.US,D,20130822,000000,41.2033,41.3891,41.1235,41.3308,1237065,0
+ACWI.US,D,20130823,000000,41.5477,41.6508,41.3891,41.5927,889382,0
+ACWI.US,D,20130826,000000,41.5767,41.6575,41.3562,41.3957,1002305,0
+ACWI.US,D,20130827,000000,40.9666,41.0944,40.6637,40.703,917478,0
+ACWI.US,D,20130828,000000,40.672,40.9095,40.5594,40.7442,932225,0
+ACWI.US,D,20130829,000000,40.8072,40.9986,40.6871,40.8147,987582,0
+ACWI.US,D,20130830,000000,40.8372,40.8456,40.5265,40.5922,832722,0
+ACWI.US,D,20130903,000000,41.2605,41.2915,40.8456,40.9986,1635792,0
+ACWI.US,D,20130904,000000,41.0456,41.3957,40.949,41.3562,1678798,0
+ACWI.US,D,20130905,000000,41.3308,41.4745,41.2915,41.436,957830,0
+ACWI.US,D,20130906,000000,41.5927,41.7531,41.2333,41.5692,1137721,0
+ACWI.US,D,20130909,000000,41.7599,42.108,41.7599,42.0863,1653758,0
+ACWI.US,D,20130910,000000,42.427,42.4835,42.3023,42.4768,1056823,0
+ACWI.US,D,20130911,000000,42.3306,42.6345,42.3306,42.6252,711157,0
+ACWI.US,D,20130912,000000,42.4355,42.5961,42.3896,42.4121,997478,0
+ACWI.US,D,20130913,000000,42.4355,42.5791,42.3633,42.5567,674779,0
+ACWI.US,D,20130916,000000,43.0549,43.1423,42.8251,42.8579,1865102,0
+ACWI.US,D,20130917,000000,42.9113,42.9836,42.8664,42.9611,1391138,0
+ACWI.US,D,20130918,000000,43.0634,43.9053,42.8738,43.8349,1515459,0
+ACWI.US,D,20130919,000000,43.8265,43.8902,43.651,43.7167,1737726,0
+ACWI.US,D,20130920,000000,43.6988,43.7466,43.421,43.4351,6169989,0
+ACWI.US,D,20130923,000000,43.3188,43.4662,43.1591,43.3337,1946509,0
+ACWI.US,D,20130924,000000,43.2559,43.4529,43.1423,43.2475,1026262,0
+ACWI.US,D,20130925,000000,43.2239,43.3413,43.1029,43.1751,1330841,0
+ACWI.US,D,20130926,000000,43.1986,43.4351,43.1835,43.3263,856979,0
+ACWI.US,D,20130927,000000,43.1658,43.2239,43.0634,43.1423,724941,0
+ACWI.US,D,20130930,000000,42.8503,42.9686,42.6591,42.8419,1130724,0
+ACWI.US,D,20131001,000000,42.8419,43.2239,42.8419,43.1911,1458969,0
+ACWI.US,D,20131002,000000,42.993,43.1835,42.8419,43.1751,1083656,0
+ACWI.US,D,20131003,000000,43.1516,43.1591,42.7153,42.8738,1273701,0
+ACWI.US,D,20131004,000000,42.8738,43.1423,42.81,43.1029,713121,0
+ACWI.US,D,20131007,000000,42.5472,42.9459,42.5472,42.7397,1080130,0
+ACWI.US,D,20131008,000000,42.7687,42.81,42.2939,42.3097,1234873,0
+ACWI.US,D,20131009,000000,42.4683,42.5228,42.1334,42.3812,1091224,0
+ACWI.US,D,20131010,000000,42.8166,43.2934,42.7538,43.2475,904332,0
+ACWI.US,D,20131011,000000,43.1291,43.5177,43.1291,43.5092,1088562,0
+ACWI.US,D,20131014,000000,43.3188,43.6904,43.2391,43.6426,1681604,0
+ACWI.US,D,20131015,000000,43.4595,43.651,43.3506,43.4116,6268583,0
+ACWI.US,D,20131016,000000,43.6426,43.8744,43.5881,43.8491,2485985,0
+ACWI.US,D,20131017,000000,43.8424,44.2807,43.8424,44.2714,1659713,0
+ACWI.US,D,20131018,000000,44.4525,44.5576,44.3023,44.5182,1003354,0
+ACWI.US,D,20131021,000000,44.5491,44.5978,44.4711,44.5491,3613739,0
+ACWI.US,D,20131022,000000,44.7228,45.0165,44.7012,44.8822,869818,0
+ACWI.US,D,20131023,000000,44.6278,44.6278,44.399,44.5416,814890,0
+ACWI.US,D,20131024,000000,44.7228,44.7491,44.5745,44.7087,632950,0
+ACWI.US,D,20131025,000000,44.7321,44.7566,44.5905,44.7566,1597632,0
+ACWI.US,D,20131028,000000,44.7566,44.8579,44.6692,44.7895,528232,0
+ACWI.US,D,20131029,000000,44.8034,44.9536,44.8034,44.9453,926579,0
+ACWI.US,D,20131030,000000,45.0503,45.0503,44.583,44.7809,615328,0
+ACWI.US,D,20131031,000000,44.7415,44.8353,44.5258,44.5332,904663,0
+ACWI.US,D,20131101,000000,44.5332,44.6121,44.3183,44.5258,2317457,0
+ACWI.US,D,20131104,000000,44.5905,44.7415,44.5416,44.7321,966355,0
+ACWI.US,D,20131105,000000,44.4299,44.5416,44.2562,44.4468,1492321,0
+ACWI.US,D,20131106,000000,44.6543,44.8129,44.6121,44.6871,719791,0
+ACWI.US,D,20131107,000000,44.7162,44.7228,43.9841,44.0104,2255034,0
+ACWI.US,D,20131108,000000,43.939,44.4468,43.939,44.4468,994673,0
+ACWI.US,D,20131111,000000,44.4525,44.5097,44.3811,44.4618,740791,0
+ACWI.US,D,20131112,000000,44.4065,44.4618,44.216,44.3352,704312,0
+ACWI.US,D,20131113,000000,44.1052,44.6054,44.0255,44.6054,738167,0
+ACWI.US,D,20131114,000000,44.583,44.8579,44.5661,44.8299,907956,0
+ACWI.US,D,20131115,000000,44.9706,45.1612,44.9706,45.1525,658752,0
+ACWI.US,D,20131118,000000,45.2877,45.3752,45.0259,45.1048,985862,0
+ACWI.US,D,20131119,000000,45.1142,45.1499,44.8984,44.9857,1393235,0
+ACWI.US,D,20131120,000000,45.0963,45.1368,44.6185,44.7087,964212,0
+ACWI.US,D,20131121,000000,44.8496,45.0259,44.796,45.0006,1148598,0
+ACWI.US,D,20131122,000000,44.9302,45.2173,44.9302,45.2005,2122840,0
+ACWI.US,D,20131125,000000,45.2173,45.2493,45.0165,45.0673,1038218,0
+ACWI.US,D,20131126,000000,45.0963,45.1368,44.9622,45.0165,1815529,0
+ACWI.US,D,20131127,000000,45.1216,45.2249,45.088,45.1452,802987,0
+ACWI.US,D,20131129,000000,45.2493,45.4398,45.2173,45.2249,1310097,0
+ACWI.US,D,20131202,000000,45.2577,45.2577,44.9453,44.9622,1729317,0
+ACWI.US,D,20131203,000000,44.8353,44.8899,44.6054,44.7415,1242642,0
+ACWI.US,D,20131204,000000,44.5097,44.7321,44.2873,44.6121,1291700,0
+ACWI.US,D,20131205,000000,44.4863,44.6121,44.3737,44.4065,1117005,0
+ACWI.US,D,20131206,000000,44.8899,44.9857,44.7321,44.9302,585501,0
+ACWI.US,D,20131209,000000,44.9387,45.0718,44.9387,45.0006,1380488,0
+ACWI.US,D,20131210,000000,44.8353,45.0006,44.8353,44.9151,4333107,0
+ACWI.US,D,20131211,000000,44.9151,44.9151,44.3596,44.399,922806,0
+ACWI.US,D,20131212,000000,44.1908,44.3136,43.9936,44.0894,11816100,0
+ACWI.US,D,20131213,000000,44.1052,44.1775,43.969,44.0723,7957912,0
+ACWI.US,D,20131216,000000,44.3023,44.5023,44.2957,44.4243,6060955,0
+ACWI.US,D,20131217,000000,44.4065,44.4065,44.1701,44.2479,1457334,0
+ACWI.US,D,20131218,000000,44.4243,44.9828,44.031,44.9668,1559177,0
+ACWI.US,D,20131219,000000,44.8373,44.9349,44.6721,44.9106,1733931,0
+ACWI.US,D,20131220,000000,44.9583,45.1911,44.9349,45.1113,1797370,0
+ACWI.US,D,20131223,000000,45.4324,45.4651,45.3132,45.408,726601,0
+ACWI.US,D,20131224,000000,45.4586,45.5601,45.408,45.5524,504794,0
+ACWI.US,D,20131226,000000,45.6172,45.7682,45.5637,45.7365,386174,0
+ACWI.US,D,20131227,000000,45.9204,45.9355,45.8239,45.881,831702,0
+ACWI.US,D,20131230,000000,45.9355,46.002,45.8884,45.97,813726,0
+ACWI.US,D,20131231,000000,46.0819,46.2104,46.033,46.1615,1993812,0
+ACWI.US,D,20140102,000000,45.8153,45.8153,45.3929,45.5036,1910336,0
+ACWI.US,D,20140103,000000,45.5214,45.6239,45.408,45.4794,1039452,0
+ACWI.US,D,20140106,000000,45.5449,45.5601,45.3197,45.3347,1748161,0
+ACWI.US,D,20140107,000000,45.4794,45.6239,45.4794,45.576,3103000,0
+ACWI.US,D,20140108,000000,45.4941,45.6397,45.4493,45.5601,637103,0
+ACWI.US,D,20140109,000000,45.6717,45.6717,45.2869,45.5214,990602,0
+ACWI.US,D,20140110,000000,45.663,45.8239,45.5854,45.8153,1429859,0
+ACWI.US,D,20140113,000000,45.7768,45.7844,45.2869,45.3752,1189695,0
+ACWI.US,D,20140114,000000,45.4941,45.8002,45.3845,45.7768,1469679,0
+ACWI.US,D,20140115,000000,45.7918,46.0105,45.7682,45.97,836694,0
+ACWI.US,D,20140116,000000,45.9448,45.9448,45.7682,45.9288,1530117,0
+ACWI.US,D,20140117,000000,45.9288,45.9288,45.697,45.7682,1132155,0
+ACWI.US,D,20140121,000000,46.0264,46.033,45.6885,45.8884,2564881,0
+ACWI.US,D,20140122,000000,45.9204,46.002,45.8239,45.9523,1742667,0
+ACWI.US,D,20140123,000000,45.7918,45.7918,45.3347,45.5449,2554398,0
+ACWI.US,D,20140124,000000,45.1113,45.1517,44.4468,44.4628,2060719,0
+ACWI.US,D,20140127,000000,44.5595,44.5595,43.9898,44.2311,1630077,0
+ACWI.US,D,20140128,000000,44.3596,44.5924,44.3173,44.5595,1230393,0
+ACWI.US,D,20140129,000000,44.1588,44.3662,43.9898,44.0865,3019741,0
+ACWI.US,D,20140130,000000,44.3737,44.5425,44.2311,44.4468,1303663,0
+ACWI.US,D,20140131,000000,43.8611,44.2864,43.7176,44.0217,1575903,0
+ACWI.US,D,20140203,000000,44.0395,44.0395,43.0419,43.085,2025730,0
+ACWI.US,D,20140204,000000,43.4351,43.5393,43.2381,43.4933,2008026,0
+ACWI.US,D,20140205,000000,43.3253,43.5393,43.1722,43.4595,1518147,0
+ACWI.US,D,20140206,000000,43.6143,44.1822,43.5891,44.1822,1680222,0
+ACWI.US,D,20140207,000000,44.4468,44.7396,44.2705,44.6956,1787015,0
+ACWI.US,D,20140210,000000,44.6486,44.6486,44.5031,44.6392,821536,0
+ACWI.US,D,20140211,000000,44.7189,45.3442,44.7189,45.2483,1484490,0
+ACWI.US,D,20140212,000000,45.3535,45.4877,45.2155,45.3197,992009,0
+ACWI.US,D,20140213,000000,45.0316,45.5384,44.9349,45.5121,658233,0
+ACWI.US,D,20140214,000000,45.408,45.7844,45.408,45.697,4691284,0
+ACWI.US,D,20140218,000000,45.8651,45.9523,45.728,45.8744,631268,0
+ACWI.US,D,20140219,000000,45.8239,45.9852,45.5524,45.5928,1810110,0
+ACWI.US,D,20140220,000000,45.4877,45.8651,45.4586,45.8002,1479702,0
+ACWI.US,D,20140221,000000,45.8323,46.033,45.8239,45.8323,1407938,0
+ACWI.US,D,20140224,000000,46.033,46.4019,45.97,46.1521,1941504,0
+ACWI.US,D,20140225,000000,46.1446,46.2695,45.97,46.017,1603835,0
+ACWI.US,D,20140226,000000,46.0828,46.1569,45.8556,45.9607,1312307,0
+ACWI.US,D,20140227,000000,45.8406,46.2414,45.8406,46.2179,1467940,0
+ACWI.US,D,20140228,000000,46.2179,46.5333,46.0819,46.3116,1788597,0
+ACWI.US,D,20140303,000000,45.6801,45.881,45.4718,45.6801,1836042,0
+ACWI.US,D,20140304,000000,46.2808,46.4966,46.2808,46.4413,748909,0
+ACWI.US,D,20140305,000000,46.3849,46.5136,46.3605,46.4019,3813124,0
+ACWI.US,D,20140306,000000,46.6327,46.8262,46.6327,46.704,1076069,0
+ACWI.US,D,20140307,000000,46.8504,46.8504,46.3756,46.5455,927825,0
+ACWI.US,D,20140310,000000,46.3042,46.4159,46.1306,46.3849,1199353,0
+ACWI.US,D,20140311,000000,46.4891,46.5295,46.0405,46.1306,805673,0
+ACWI.US,D,20140312,000000,45.8744,46.0723,45.728,46.0638,644142,0
+ACWI.US,D,20140313,000000,46.1306,46.2255,45.3048,45.4144,1057787,0
+ACWI.US,D,20140314,000000,45.2241,45.5601,45.2241,45.269,4647055,0
+ACWI.US,D,20140317,000000,45.5524,45.8556,45.5121,45.7768,845297,0
+ACWI.US,D,20140318,000000,45.8002,46.1343,45.8002,46.0819,906999,0
+ACWI.US,D,20140319,000000,46.1306,46.1306,45.3929,45.6483,830816,0
+ACWI.US,D,20140320,000000,45.4586,45.7918,45.3347,45.7524,957028,0
+ACWI.US,D,20140321,000000,45.8968,46.1062,45.6003,45.6483,904686,0
+ACWI.US,D,20140324,000000,45.7599,45.8884,45.4004,45.5928,2290814,0
+ACWI.US,D,20140325,000000,45.9523,46.017,45.7036,45.9448,1583452,0
+ACWI.US,D,20140326,000000,46.1859,46.2583,45.7918,45.7918,953906,0
+ACWI.US,D,20140327,000000,45.8651,46.0105,45.7119,45.9204,3685540,0
+ACWI.US,D,20140328,000000,46.1306,46.398,46.1306,46.2414,1674151,0
+ACWI.US,D,20140331,000000,46.5586,46.6572,46.4808,46.5764,1532233,0
+ACWI.US,D,20140401,000000,46.704,46.9226,46.704,46.9152,1761095,0
+ACWI.US,D,20140402,000000,46.9792,47.0662,46.8814,47.0251,1719617,0
+ACWI.US,D,20140403,000000,47.0035,47.0928,46.7622,46.9303,833000,0
+ACWI.US,D,20140404,000000,47.0578,47.2015,46.5136,46.5848,1493326,0
+ACWI.US,D,20140407,000000,46.4948,46.5979,46.1446,46.2583,1176321,0
+ACWI.US,D,20140408,000000,46.2488,46.5219,46.1382,46.4159,860951,0
+ACWI.US,D,20140409,000000,46.6327,46.9714,46.4891,46.9454,1885496,0
+ACWI.US,D,20140410,000000,46.81,46.9002,46.0105,46.0482,1571399,0
+ACWI.US,D,20140411,000000,45.881,46.0819,45.663,45.697,2384109,0
+ACWI.US,D,20140414,000000,46.0555,46.0819,45.697,46.0105,953755,0
+ACWI.US,D,20140415,000000,45.9607,46.1062,45.4324,46.002,963719,0
+ACWI.US,D,20140416,000000,46.2339,46.5586,46.2339,46.5586,2002919,0
+ACWI.US,D,20140417,000000,46.5681,46.8016,46.4891,46.6993,365109,0
+ACWI.US,D,20140421,000000,46.704,46.8186,46.6477,46.81,248771,0
+ACWI.US,D,20140422,000000,46.9226,47.0578,46.8504,46.9856,3323811,0
+ACWI.US,D,20140423,000000,46.9792,46.9792,46.7942,46.8504,522922,0
+ACWI.US,D,20140424,000000,46.9226,46.9792,46.6393,46.8814,1524685,0
+ACWI.US,D,20140425,000000,46.6748,46.7539,46.4413,46.537,825942,0
+ACWI.US,D,20140428,000000,46.6186,46.8186,46.2874,46.6748,1040474,0
+ACWI.US,D,20140429,000000,46.963,47.0456,46.8336,46.9792,750335,0
+ACWI.US,D,20140430,000000,46.963,47.1555,46.841,47.1283,900887,0
+ACWI.US,D,20140501,000000,47.1048,47.2343,47.0251,47.1048,3757126,0
+ACWI.US,D,20140502,000000,47.1555,47.2728,47.0035,47.0834,1734417,0
+ACWI.US,D,20140505,000000,46.8814,47.0928,46.7133,47.0834,3753783,0
+ACWI.US,D,20140506,000000,47.0035,47.0962,46.858,46.8665,626258,0
+ACWI.US,D,20140507,000000,46.9714,47.0578,46.6843,47.0485,957140,0
+ACWI.US,D,20140508,000000,47.1199,47.3243,46.9368,47.0166,968386,0
+ACWI.US,D,20140509,000000,46.9792,47.0739,46.8186,47.0662,566487,0
+ACWI.US,D,20140512,000000,47.179,47.4756,47.179,47.4594,511086,0
+ACWI.US,D,20140513,000000,47.5572,47.5853,47.4915,47.5234,3744319,0
+ACWI.US,D,20140514,000000,47.5853,47.5853,47.3526,47.4107,824991,0
+ACWI.US,D,20140515,000000,47.4363,47.4363,46.8814,47.1124,3428196,0
+ACWI.US,D,20140516,000000,47.2522,47.2992,47.0166,47.2992,361490,0
+ACWI.US,D,20140519,000000,47.2015,47.3712,47.1048,47.3526,280601,0
+ACWI.US,D,20140520,000000,47.3243,47.3442,46.9002,46.994,1804490,0
+ACWI.US,D,20140521,000000,47.194,47.3957,47.1283,47.3798,518037,0
+ACWI.US,D,20140522,000000,47.4446,47.5657,47.3712,47.5056,1436618,0
+ACWI.US,D,20140523,000000,47.4446,47.6746,47.4446,47.6585,404649,0
+ACWI.US,D,20140527,000000,47.7862,47.8989,47.7383,47.8989,1188445,0
+ACWI.US,D,20140528,000000,47.8848,47.8848,47.7233,47.8116,459007,0
+ACWI.US,D,20140529,000000,48.0021,48.0838,47.8566,48.0754,932906,0
+ACWI.US,D,20140530,000000,48.0661,48.0921,47.9655,48.0754,1476628,0
+ACWI.US,D,20140602,000000,48.1081,48.1795,47.9937,48.155,2286784,0
+ACWI.US,D,20140603,000000,48.0754,48.2676,47.9787,48.2676,996656,0
+ACWI.US,D,20140604,000000,47.9401,48.1964,47.9401,48.1729,417916,0
+ACWI.US,D,20140605,000000,48.3306,48.5323,48.1157,48.4844,649436,0
+ACWI.US,D,20140606,000000,48.5812,48.7501,48.5812,48.7426,429265,0
+ACWI.US,D,20140609,000000,48.7163,48.8374,48.6356,48.7736,301721,0
+ACWI.US,D,20140610,000000,48.7342,48.8035,48.6046,48.8035,370479,0
+ACWI.US,D,20140611,000000,48.6609,48.6609,48.4761,48.5474,1436181,0
+ACWI.US,D,20140612,000000,48.5163,48.6356,48.2762,48.3719,1809683,0
+ACWI.US,D,20140613,000000,48.324,48.5079,48.324,48.4844,796021,0
+ACWI.US,D,20140616,000000,48.308,48.5474,48.308,48.4667,306574,0
+ACWI.US,D,20140617,000000,48.2845,48.5323,48.2845,48.4996,524460,0
+ACWI.US,D,20140618,000000,48.4929,48.9256,48.4619,48.9004,773025,0
+ACWI.US,D,20140619,000000,49.0927,49.0927,48.9004,49.0147,1217493,0
+ACWI.US,D,20140620,000000,48.9811,49.0531,48.9537,49.0288,1536776,0
+ACWI.US,D,20140623,000000,49.0608,49.0786,48.8374,48.9885,820942,0
+ACWI.US,D,20140624,000000,48.8711,49.0531,48.6215,48.6534,1250076,0
+ACWI.US,D,20140625,000000,48.6008,48.8374,48.5285,48.7717,482459,0
+ACWI.US,D,20140626,000000,48.7491,48.828,48.4947,48.8196,628004,0
+ACWI.US,D,20140627,000000,48.6666,48.917,48.6666,48.917,818204,0
+ACWI.US,D,20140630,000000,48.8936,48.9998,48.828,48.9519,1617669,0
+ACWI.US,D,20140701,000000,49.088,49.4286,49.088,49.3246,3696942,0
+ACWI.US,D,20140702,000000,49.4211,49.4211,49.2981,49.4211,2319178,0
+ACWI.US,D,20140703,000000,49.3883,49.6811,49.3883,49.6652,1309309,0
+ACWI.US,D,20140707,000000,49.5037,49.5037,49.3555,49.4362,1799750,0
+ACWI.US,D,20140708,000000,49.2588,49.3066,48.9265,49.0316,1432746,0
+ACWI.US,D,20140709,000000,49.1217,49.2588,49.04,49.2353,1158102,0
+ACWI.US,D,20140710,000000,48.7491,48.982,48.4873,48.9004,794430,0
+ACWI.US,D,20140711,000000,48.917,48.9668,48.7566,48.9265,598355,0
+ACWI.US,D,20140714,000000,49.3394,49.3555,49.2091,49.2165,635720,0
+ACWI.US,D,20140715,000000,49.2663,49.332,48.9265,49.1134,756326,0
+ACWI.US,D,20140716,000000,49.4146,49.4211,49.2663,49.3724,694105,0
+ACWI.US,D,20140717,000000,49.1677,49.3152,48.6974,48.7491,481392,0
+ACWI.US,D,20140718,000000,49.0316,49.2955,48.9265,49.2353,728095,0
+ACWI.US,D,20140721,000000,49.072,49.1594,48.9004,49.1134,706487,0
+ACWI.US,D,20140722,000000,49.3555,49.4362,49.2981,49.3462,2721399,0
+ACWI.US,D,20140723,000000,49.4061,49.4991,49.3789,49.4597,534187,0
+ACWI.US,D,20140724,000000,49.4859,49.5759,49.452,49.4859,1938270,0
+ACWI.US,D,20140725,000000,49.4211,49.4211,49.1762,49.2739,1052056,0
+ACWI.US,D,20140728,000000,49.3555,49.3883,49.0871,49.3462,685099,0
+ACWI.US,D,20140729,000000,49.4061,49.452,49.1302,49.1302,546200,0
+ACWI.US,D,20140730,000000,49.332,49.332,48.9472,49.1528,848366,0
+ACWI.US,D,20140731,000000,48.7868,48.7868,48.2264,48.2424,1379155,0
+ACWI.US,D,20140801,000000,48.0415,48.34,47.8687,48.0415,873627,0
+ACWI.US,D,20140804,000000,48.1437,48.4742,47.9674,48.3813,1107036,0
+ACWI.US,D,20140805,000000,48.187,48.2029,47.666,47.8134,716614,0
+ACWI.US,D,20140806,000000,47.6522,47.9092,47.5403,47.7712,744857,0
+ACWI.US,D,20140807,000000,47.851,47.9252,47.3273,47.456,2182736,0
+ACWI.US,D,20140808,000000,47.456,47.9428,47.3095,47.9175,2367851,0
+ACWI.US,D,20140811,000000,48.1212,48.2592,47.9345,48.0893,1512880,0
+ACWI.US,D,20140812,000000,48.0621,48.1437,47.9428,48.0715,1816405,0
+ACWI.US,D,20140813,000000,48.2509,48.4216,48.2264,48.3484,338779,0
+ACWI.US,D,20140814,000000,48.4291,48.5764,48.4291,48.5764,325209,0
+ACWI.US,D,20140815,000000,48.6974,48.8242,48.2113,48.5858,1016928,0
+ACWI.US,D,20140818,000000,48.8543,48.9359,48.767,48.9359,486083,0
+ACWI.US,D,20140819,000000,49.0251,49.1528,48.982,49.1302,6247906,0
+ACWI.US,D,20140820,000000,48.9904,49.1846,48.9754,49.1442,2051471,0
+ACWI.US,D,20140821,000000,49.2091,49.3246,49.1677,49.2739,1248918,0
+ACWI.US,D,20140822,000000,49.1762,49.2512,48.982,49.1049,916038,0
+ACWI.US,D,20140825,000000,49.332,49.469,49.2739,49.4061,697969,0
+ACWI.US,D,20140826,000000,49.4146,49.5714,49.4146,49.4597,852819,0
+ACWI.US,D,20140827,000000,49.4944,49.5572,49.4437,49.5423,907568,0
+ACWI.US,D,20140828,000000,49.2588,49.4061,49.2258,49.3968,1353199,0
+ACWI.US,D,20140829,000000,49.4211,49.4859,49.2663,49.4859,3157790,0
+ACWI.US,D,20140902,000000,49.5423,49.5423,49.2897,49.452,1102395,0
+ACWI.US,D,20140903,000000,49.7946,49.8117,49.5759,49.6239,1732177,0
+ACWI.US,D,20140904,000000,49.6886,49.8117,49.3555,49.4597,2514872,0
+ACWI.US,D,20140905,000000,49.4597,49.6736,49.2897,49.6736,738965,0
+ACWI.US,D,20140908,000000,49.5196,49.5196,49.2091,49.3246,683882,0
+ACWI.US,D,20140909,000000,49.2419,49.2419,48.9519,49.0635,650544,0
+ACWI.US,D,20140910,000000,49.0955,49.2419,48.917,49.2165,1014133,0
+ACWI.US,D,20140911,000000,49.0487,49.088,48.9077,49.0635,3039336,0
+ACWI.US,D,20140912,000000,48.982,48.9904,48.7136,48.8196,1046700,0
+ACWI.US,D,20140915,000000,48.8374,48.8459,48.689,48.7783,525414,0
+ACWI.US,D,20140916,000000,48.6666,49.1762,48.6178,49.088,1295939,0
+ACWI.US,D,20140917,000000,49.088,49.2024,48.828,48.9443,916513,0
+ACWI.US,D,20140918,000000,49.1049,49.2739,49.1049,49.2512,565011,0
+ACWI.US,D,20140919,000000,49.3246,49.3789,49.04,49.1049,540794,0
+ACWI.US,D,20140922,000000,48.9668,49.0092,48.6178,48.7051,611880,0
+ACWI.US,D,20140923,000000,48.5117,48.6318,48.3813,48.3963,1534241,0
+ACWI.US,D,20140924,000000,48.4789,48.7491,48.2845,48.6974,798124,0
+ACWI.US,D,20140925,000000,48.5117,48.5117,47.9092,47.9092,1005905,0
+ACWI.US,D,20140926,000000,47.9814,48.3653,47.9598,48.2424,677818,0
+ACWI.US,D,20140929,000000,47.7383,48.034,47.6737,47.9674,928387,0
+ACWI.US,D,20140930,000000,47.8782,48.0715,47.7148,47.8453,1455584,0
+ACWI.US,D,20141001,000000,47.7309,47.7309,47.1124,47.2193,1634939,0
+ACWI.US,D,20141002,000000,47.0569,47.1724,46.5681,47.0317,1903402,0
+ACWI.US,D,20141003,000000,47.1199,47.3994,47.073,47.3019,1294933,0
+ACWI.US,D,20141006,000000,47.546,47.683,47.3404,47.546,2726170,0
+ACWI.US,D,20141007,000000,47.3189,47.3478,46.8223,46.8223,2802014,0
+ACWI.US,D,20141008,000000,46.9039,47.6585,46.6121,47.5919,2117442,0
+ACWI.US,D,20141009,000000,47.4156,47.4314,46.4798,46.5219,4337932,0
+ACWI.US,D,20141010,000000,46.414,46.5586,45.8134,45.8134,1734809,0
+ACWI.US,D,20141013,000000,46.0414,46.2611,45.4735,45.4961,1610698,0
+ACWI.US,D,20141014,000000,45.6933,46.0114,45.4333,45.5618,2135287,0
+ACWI.US,D,20141015,000000,45.0747,45.359,44.3118,45.237,7530804,0
+ACWI.US,D,20141016,000000,44.4488,45.4812,44.3277,45.1066,2920918,0
+ACWI.US,D,20141017,000000,45.668,45.9523,45.4961,45.742,1667845,0
+ACWI.US,D,20141020,000000,45.6848,46.0996,45.6435,46.0658,1734279,0
+ACWI.US,D,20141021,000000,46.2536,46.8055,46.2376,46.7491,875149,0
+ACWI.US,D,20141022,000000,46.7491,46.8965,46.3727,46.3906,1825594,0
+ACWI.US,D,20141023,000000,46.8702,47.1283,46.7322,46.9114,1861862,0
+ACWI.US,D,20141024,000000,46.8871,47.1949,46.8364,47.1799,1143690,0
+ACWI.US,D,20141027,000000,46.8786,47.1048,46.7491,47.0485,1837512,0
+ACWI.US,D,20141028,000000,47.3835,47.6522,47.2972,47.6444,1171278,0
+ACWI.US,D,20141029,000000,47.7909,47.8687,47.2316,47.4314,4139161,0
+ACWI.US,D,20141030,000000,47.285,47.9092,47.2662,47.7872,1266424,0
+ACWI.US,D,20141031,000000,48.3007,48.4695,48.1786,48.4216,1827131,0
+ACWI.US,D,20141103,000000,48.2676,48.3316,48.1212,48.2199,1610529,0
+ACWI.US,D,20141104,000000,47.9814,48.0798,47.7383,47.989,1646603,0
+ACWI.US,D,20141105,000000,48.2029,48.2199,47.9674,48.187,801582,0
+ACWI.US,D,20141106,000000,48.1625,48.2113,47.9252,48.1373,732464,0
+ACWI.US,D,20141107,000000,48.1373,48.2509,47.9973,48.2509,916211,0
+ACWI.US,D,20141110,000000,48.3568,48.4216,48.2424,48.3568,417070,0
+ACWI.US,D,20141111,000000,48.4132,48.5192,48.3316,48.5192,1750796,0
+ACWI.US,D,20141112,000000,48.1625,48.4056,48.1598,48.3653,3793052,0
+ACWI.US,D,20141113,000000,48.4695,48.5896,48.2424,48.4367,1282953,0
+ACWI.US,D,20141114,000000,48.3484,48.5024,48.294,48.5024,1364574,0
+ACWI.US,D,20141117,000000,48.324,48.4629,48.2424,48.4291,451978,0
+ACWI.US,D,20141118,000000,48.6008,48.8769,48.567,48.7868,981045,0
+ACWI.US,D,20141119,000000,48.7406,48.7952,48.4873,48.7051,891764,0
+ACWI.US,D,20141120,000000,48.4629,48.7051,48.3316,48.6732,711842,0
+ACWI.US,D,20141121,000000,49.2512,49.2512,48.9265,49.0955,824161,0
+ACWI.US,D,20141124,000000,49.2512,49.2512,49.1134,49.2165,1192836,0
+ACWI.US,D,20141125,000000,49.3246,49.3462,49.1423,49.194,2180789,0
+ACWI.US,D,20141126,000000,49.2813,49.4061,49.2419,49.3883,886869,0
+ACWI.US,D,20141128,000000,49.0796,49.194,48.9998,49.088,954319,0
+ACWI.US,D,20141201,000000,48.8769,48.9585,48.6506,48.7783,1715101,0
+ACWI.US,D,20141202,000000,48.8374,49.0157,48.7717,48.9904,3111067,0
+ACWI.US,D,20141203,000000,48.9998,49.1442,48.9369,49.1217,1118069,0
+ACWI.US,D,20141204,000000,49.0635,49.1442,48.8374,49.0092,2861485,0
+ACWI.US,D,20141205,000000,49.1378,49.1528,48.9668,49.0561,1772814,0
+ACWI.US,D,20141208,000000,48.917,48.917,48.4947,48.6008,1561998,0
+ACWI.US,D,20141209,000000,48.2029,48.4873,48.048,48.446,5797362,0
+ACWI.US,D,20141210,000000,48.2592,48.3568,47.6444,47.7148,1923307,0
+ACWI.US,D,20141211,000000,47.7233,48.1786,47.6737,47.7467,1634153,0
+ACWI.US,D,20141212,000000,47.5205,47.6522,46.9424,46.9424,2481125,0
+ACWI.US,D,20141215,000000,47.1555,47.2446,46.277,46.431,3600988,0
+ACWI.US,D,20141216,000000,46.309,47.1124,46.1972,46.2929,10315255,0
+ACWI.US,D,20141217,000000,46.3812,47.226,46.3812,47.0795,5855624,0
+ACWI.US,D,20141218,000000,47.726,48.1202,47.5563,48.1053,3643461,0
+ACWI.US,D,20141219,000000,48.2667,48.4516,48.0172,48.2338,2671790,0
+ACWI.US,D,20141222,000000,48.4225,48.5304,48.3316,48.5211,3135688,0
+ACWI.US,D,20141223,000000,48.4883,48.6205,48.4094,48.5042,3079240,0
+ACWI.US,D,20141224,000000,48.6526,48.7013,48.5304,48.5953,1129238,0
+ACWI.US,D,20141226,000000,48.7268,48.8675,48.6272,48.7903,887123,0
+ACWI.US,D,20141229,000000,48.6761,48.799,48.5783,48.6845,1551474,0
+ACWI.US,D,20141230,000000,48.5606,48.5606,48.3568,48.3653,2164372,0
+ACWI.US,D,20141231,000000,48.4966,48.5445,47.7815,47.9307,7018132,0
+ACWI.US,D,20150102,000000,48.0602,48.2415,47.6472,47.8173,1738138,0
+ACWI.US,D,20150105,000000,47.4314,47.5478,46.7838,46.874,2652751,0
+ACWI.US,D,20150106,000000,46.8655,47.0533,46.2112,46.3897,6372843,0
+ACWI.US,D,20150107,000000,46.767,47.0617,46.6515,46.9978,3292789,0
+ACWI.US,D,20150108,000000,47.4156,47.8173,47.3704,47.7336,2351771,0
+ACWI.US,D,20150109,000000,47.7413,47.8481,47.2654,47.4408,3844797,0
+ACWI.US,D,20150112,000000,47.5478,47.5478,46.9885,47.1714,3785749,0
+ACWI.US,D,20150113,000000,47.5215,47.8237,46.8401,47.2015,8784905,0
+ACWI.US,D,20150114,000000,46.8252,47.0363,46.5229,46.9811,3992217,0
+ACWI.US,D,20150115,000000,47.2428,47.407,46.8401,46.874,3427809,0
+ACWI.US,D,20150116,000000,46.8824,47.4604,46.7932,47.422,3149430,0
+ACWI.US,D,20150120,000000,47.6022,47.6925,47.226,47.53,4797838,0
+ACWI.US,D,20150121,000000,47.6022,47.9477,47.4268,47.8642,3813430,0
+ACWI.US,D,20150122,000000,48.0031,48.4966,47.7413,48.43,2743410,0
+ACWI.US,D,20150123,000000,48.2592,48.43,48.1428,48.1428,3553165,0
+ACWI.US,D,20150126,000000,48.2338,48.5258,48.096,48.4704,2477265,0
+ACWI.US,D,20150127,000000,48.1935,48.3568,47.913,48.1354,2227301,0
+ACWI.US,D,20150128,000000,48.3007,48.34,47.4737,47.4812,4610169,0
+ACWI.US,D,20150129,000000,47.6286,47.9983,47.3658,47.9477,3439100,0
+ACWI.US,D,20150130,000000,47.4568,47.8173,47.226,47.301,5639259,0
+ACWI.US,D,20150202,000000,47.4737,47.9655,47.2175,47.913,3189339,0
+ACWI.US,D,20150203,000000,48.1354,48.6683,48.1354,48.6599,3681408,0
+ACWI.US,D,20150204,000000,48.5137,48.688,48.3163,48.3728,1530908,0
+ACWI.US,D,20150205,000000,48.6121,48.9136,48.5606,48.8964,1799906,0
+ACWI.US,D,20150206,000000,48.752,48.8675,48.3653,48.4883,917240,0
+ACWI.US,D,20150209,000000,48.308,48.4883,48.2254,48.3163,2241107,0
+ACWI.US,D,20150210,000000,48.569,48.7594,48.3316,48.7268,550087,0
+ACWI.US,D,20150211,000000,48.5521,48.7087,48.3728,48.6028,1073996,0
+ACWI.US,D,20150212,000000,48.8881,49.2345,48.8881,49.2082,722941,0
+ACWI.US,D,20150213,000000,49.3152,49.5282,49.3152,49.5206,768080,0
+ACWI.US,D,20150217,000000,49.3724,49.6435,49.3197,49.5601,1600904,0
+ACWI.US,D,20150218,000000,49.5788,49.7178,49.4615,49.6605,788746,0
+ACWI.US,D,20150219,000000,49.6109,49.7684,49.4962,49.6519,1130220,0
+ACWI.US,D,20150220,000000,49.5872,50.0274,49.3892,49.987,1182800,0
+ACWI.US,D,20150223,000000,49.7488,49.8811,49.7252,49.8539,1220954,0
+ACWI.US,D,20150224,000000,49.8397,50.1607,49.7684,50.0848,1277232,0
+ACWI.US,D,20150225,000000,50.003,50.2087,49.9955,50.11,1366716,0
+ACWI.US,D,20150226,000000,50.0274,50.11,49.8894,50.0274,610688,0
+ACWI.US,D,20150227,000000,50.0369,50.1485,49.9073,49.9073,1633305,0
+ACWI.US,D,20150302,000000,49.8811,50.11,49.8811,50.1016,1686130,0
+ACWI.US,D,20150303,000000,50.0717,50.0717,49.6849,49.8397,2411841,0
+ACWI.US,D,20150304,000000,49.6605,49.6605,49.3246,49.6109,1507079,0
+ACWI.US,D,20150305,000000,49.6519,49.7732,49.545,49.6605,3102769,0
+ACWI.US,D,20150306,000000,49.3639,49.4296,48.9136,48.9876,1828193,0
+ACWI.US,D,20150309,000000,48.9726,49.1368,48.9546,49.0531,1806104,0
+ACWI.US,D,20150310,000000,48.5877,48.5877,48.1513,48.1607,1463997,0
+ACWI.US,D,20150311,000000,48.201,48.3316,48.096,48.1851,1212817,0
+ACWI.US,D,20150312,000000,48.5137,48.7594,48.5042,48.752,764645,0
+ACWI.US,D,20150313,000000,48.5953,48.5953,48.1513,48.4376,889625,0
+ACWI.US,D,20150316,000000,48.7268,49.0467,48.5953,49.0222,820057,0
+ACWI.US,D,20150317,000000,48.873,49.0374,48.7172,48.9726,1330107,0
+ACWI.US,D,20150318,000000,48.9136,49.9214,48.8327,49.7646,973841,0
+ACWI.US,D,20150319,000000,49.4154,49.545,49.2588,49.3394,1466314,0
+ACWI.US,D,20150320,000000,49.8397,50.217,49.7646,50.0772,3041863,0
+ACWI.US,D,20150323,000000,50.1936,50.2847,50.11,50.126,1032791,0
+ACWI.US,D,20150324,000000,50.1447,50.2669,49.9787,49.9787,714363,0
+ACWI.US,D,20150325,000000,50.1607,50.1607,49.4296,49.454,1531123,0
+ACWI.US,D,20150326,000000,49.225,49.3639,48.9322,49.2082,1294834,0
+ACWI.US,D,20150327,000000,49.1931,49.3152,49.1114,49.2588,946014,0
+ACWI.US,D,20150330,000000,49.5695,49.7646,49.3564,49.6849,689585,0
+ACWI.US,D,20150331,000000,49.1667,49.4615,49.151,49.1753,1676584,0
+ACWI.US,D,20150401,000000,49.2897,49.471,48.9876,49.3246,5160295,0
+ACWI.US,D,20150402,000000,49.4071,49.6999,49.347,49.6193,810050,0
+ACWI.US,D,20150406,000000,49.6193,50.249,49.6193,50.0274,573028,0
+ACWI.US,D,20150407,000000,50.1533,50.3073,49.9458,49.9458,1504826,0
+ACWI.US,D,20150408,000000,50.2669,50.4131,50.0772,50.2669,5473723,0
+ACWI.US,D,20150409,000000,50.2669,50.5098,50.1673,50.4647,1245584,0
+ACWI.US,D,20150410,000000,50.4386,50.6854,50.4311,50.6854,622579,0
+ACWI.US,D,20150413,000000,50.6188,50.7237,50.3821,50.4131,805775,0
+ACWI.US,D,20150414,000000,50.4471,50.6253,50.3727,50.6009,3608179,0
+ACWI.US,D,20150415,000000,50.7003,50.9802,50.6929,50.876,2409345,0
+ACWI.US,D,20150416,000000,50.8131,51.0927,50.7398,50.9538,589712,0
+ACWI.US,D,20150417,000000,50.4715,50.6009,50.11,50.324,1257365,0
+ACWI.US,D,20150420,000000,50.4554,50.7003,50.4056,50.5935,927518,0
+ACWI.US,D,20150421,000000,50.9302,50.9802,50.708,50.7398,2700011,0
+ACWI.US,D,20150422,000000,50.8131,50.9856,50.6009,50.9631,623276,0
+ACWI.US,D,20150423,000000,50.7305,51.2805,50.7237,51.1509,1215501,0
+ACWI.US,D,20150424,000000,51.288,51.3957,51.1509,51.3321,1079018,0
+ACWI.US,D,20150427,000000,51.5677,51.6014,51.2673,51.3151,490887,0
+ACWI.US,D,20150428,000000,51.2963,51.4297,51.029,51.4128,748743,0
+ACWI.US,D,20150429,000000,51.0758,51.2495,50.9218,51.1181,969327,0
+ACWI.US,D,20150430,000000,50.798,50.9124,50.4554,50.585,936983,0
+ACWI.US,D,20150501,000000,50.7576,51.0532,50.7003,51.0457,2155656,0
+ACWI.US,D,20150504,000000,51.1426,51.2335,51.0532,51.1593,768676,0
+ACWI.US,D,20150505,000000,50.9538,51.0532,50.4715,50.5098,2813143,0
+ACWI.US,D,20150506,000000,50.7398,50.8064,50.1533,50.3727,2179067,0
+ACWI.US,D,20150507,000000,50.2752,50.4471,50.1176,50.3821,1239373,0
+ACWI.US,D,20150508,000000,51.0457,51.2805,50.9715,51.182,469892,0
+ACWI.US,D,20150511,000000,51.0195,51.135,50.8478,50.8797,812735,0
+ACWI.US,D,20150512,000000,50.7003,50.8918,50.5286,50.7754,716201,0
+ACWI.US,D,20150513,000000,51.1181,51.1987,50.8573,50.905,1622024,0
+ACWI.US,D,20150514,000000,51.2578,51.4616,51.1987,51.4466,2376688,0
+ACWI.US,D,20150515,000000,51.3957,51.5609,51.3057,51.5441,726218,0
+ACWI.US,D,20150518,000000,51.3957,51.5526,51.3236,51.5038,434652,0
+ACWI.US,D,20150519,000000,51.4297,51.5358,51.3556,51.4128,952588,0
+ACWI.US,D,20150520,000000,51.3723,51.6202,51.3151,51.4045,551792,0
+ACWI.US,D,20150521,000000,51.4297,51.684,51.3649,51.6107,2134664,0
+ACWI.US,D,20150522,000000,51.5038,51.5526,51.4045,51.4045,334296,0
+ACWI.US,D,20150526,000000,51.1509,51.2495,50.5935,50.708,762726,0
+ACWI.US,D,20150527,000000,50.7896,51.135,50.6582,51.0758,1289950,0
+ACWI.US,D,20150528,000000,50.8966,51.0195,50.6929,50.9866,1867195,0
+ACWI.US,D,20150529,000000,50.8966,50.8966,50.4882,50.585,1827828,0
+ACWI.US,D,20150601,000000,50.7491,50.7671,50.3908,50.5541,905897,0
+ACWI.US,D,20150602,000000,50.4808,50.8573,50.4311,50.6328,665132,0
+ACWI.US,D,20150603,000000,50.8131,51.0026,50.708,50.8131,1496461,0
+ACWI.US,D,20150604,000000,50.5286,50.7671,50.217,50.324,831530,0
+ACWI.US,D,20150605,000000,49.9787,50.217,49.8162,50.02,983846,0
+ACWI.US,D,20150608,000000,50.003,50.003,49.7488,49.824,1281896,0
+ACWI.US,D,20150609,000000,49.7413,49.824,49.5282,49.6999,671901,0
+ACWI.US,D,20150610,000000,50.0932,50.5465,50.0717,50.4386,1758615,0
+ACWI.US,D,20150611,000000,50.6102,50.6769,50.4226,50.585,598894,0
+ACWI.US,D,20150612,000000,50.2265,50.3391,50.0772,50.232,972985,0
+ACWI.US,D,20150615,000000,49.7084,49.9955,49.6774,49.9712,1374411,0
+ACWI.US,D,20150616,000000,49.8079,50.1176,49.7732,50.0932,629536,0
+ACWI.US,D,20150617,000000,50.126,50.2669,49.7646,50.126,798699,0
+ACWI.US,D,20150618,000000,50.1936,50.8478,50.1842,50.6253,1443247,0
+ACWI.US,D,20150619,000000,50.4056,50.5935,50.324,50.324,1040478,0
+ACWI.US,D,20150622,000000,50.871,51.1181,50.8637,50.9302,1269692,0
+ACWI.US,D,20150623,000000,51.0195,51.1264,50.9631,51.0457,3137551,0
+ACWI.US,D,20150624,000000,50.871,50.9942,50.6769,50.6854,692148,0
+ACWI.US,D,20150625,000000,50.8646,50.8891,50.5335,50.5335,1506370,0
+ACWI.US,D,20150626,000000,50.598,50.6657,50.3334,50.4845,1284509,0
+ACWI.US,D,20150629,000000,49.745,49.944,49.164,49.1969,2780490,0
+ACWI.US,D,20150630,000000,49.761,49.7684,49.0993,49.2793,2084172,0
+ACWI.US,D,20150701,000000,49.6953,49.7863,49.3892,49.5807,2468894,0
+ACWI.US,D,20150702,000000,49.6125,49.7534,49.4972,49.6125,902100,0
+ACWI.US,D,20150706,000000,48.8084,49.331,48.7829,49.0251,1826278,0
+ACWI.US,D,20150707,000000,48.8167,49.1339,48.1879,49.0739,2482527,0
+ACWI.US,D,20150708,000000,48.5503,48.567,48.0124,48.0781,1840874,0
+ACWI.US,D,20150709,000000,48.9828,48.9828,48.4676,48.477,1372451,0
+ACWI.US,D,20150710,000000,49.3798,49.5892,49.2222,49.5057,1817468,0
+ACWI.US,D,20150713,000000,49.822,49.9269,49.7374,49.8866,1174129,0
+ACWI.US,D,20150714,000000,49.8866,50.2423,49.8782,50.1945,1603142,0
+ACWI.US,D,20150715,000000,50.019,50.203,49.9195,50.0621,1322663,0
+ACWI.US,D,20150716,000000,50.3859,50.4602,50.3597,50.4264,1267138,0
+ACWI.US,D,20150717,000000,50.5249,50.5249,50.2865,50.3934,881833,0
+ACWI.US,D,20150720,000000,50.4423,50.5428,50.295,50.4011,649010,0
+ACWI.US,D,20150721,000000,50.3269,50.4264,50.1852,50.2772,1062425,0
+ACWI.US,D,20150722,000000,49.944,50.0762,49.9046,50.0022,2308693,0
+ACWI.US,D,20150723,000000,50.0707,50.1767,49.6717,49.7534,749139,0
+ACWI.US,D,20150724,000000,49.7206,49.7206,49.1246,49.2222,1046980,0
+ACWI.US,D,20150727,000000,49.0993,49.0993,48.6845,48.767,3751111,0
+ACWI.US,D,20150728,000000,49.164,49.3892,48.8346,49.3462,6714724,0
+ACWI.US,D,20150729,000000,49.331,49.7291,49.3142,49.6539,710896,0
+ACWI.US,D,20150730,000000,49.4221,49.6286,49.2878,49.6211,573012,0
+ACWI.US,D,20150731,000000,49.8436,49.9357,49.6125,49.6869,1199342,0
+ACWI.US,D,20150803,000000,49.6717,49.6869,49.3237,49.5291,2706201,0
+ACWI.US,D,20150804,000000,49.5621,49.6792,49.3892,49.4813,1321425,0
+ACWI.US,D,20150805,000000,49.7684,49.9195,49.6286,49.6869,593880,0
+ACWI.US,D,20150806,000000,49.6869,49.7026,49.1902,49.3555,1671191,0
+ACWI.US,D,20150807,000000,49.2052,49.2964,49.0739,49.2719,1659440,0
+ACWI.US,D,20150810,000000,49.4972,49.9357,49.331,49.9195,642256,0
+ACWI.US,D,20150811,000000,49.2569,49.4071,49.0467,49.2569,1237375,0
+ACWI.US,D,20150812,000000,48.752,49.1339,48.4188,49.0823,980996,0
+ACWI.US,D,20150813,000000,49.1077,49.2052,48.9161,49.0325,684113,0
+ACWI.US,D,20150814,000000,48.9828,49.1819,48.9161,49.1471,612339,0
+ACWI.US,D,20150817,000000,48.8694,49.1969,48.752,49.164,3743871,0
+ACWI.US,D,20150818,000000,48.9256,49.0664,48.8694,48.935,616440,0
+ACWI.US,D,20150819,000000,48.6675,48.8084,48.2207,48.477,843109,0
+ACWI.US,D,20150820,000000,48.0612,48.1053,47.408,47.408,1436385,0
+ACWI.US,D,20150821,000000,47.042,47.2333,46.0555,46.0555,3186546,0
+ACWI.US,D,20150824,000000,43.2642,45.5591,41.7541,44.3145,6094863,0
+ACWI.US,D,20150825,000000,46.0001,46.1072,44.2336,44.2336,8358361,0
+ACWI.US,D,20150826,000000,45.4022,45.742,44.4657,45.7326,8258840,0
+ACWI.US,D,20150827,000000,46.2564,46.7867,46.0001,46.7115,4638857,0
+ACWI.US,D,20150828,000000,46.4629,46.7529,46.4374,46.6704,4002631,0
+ACWI.US,D,20150831,000000,46.2959,46.5774,46.1334,46.3042,2692791,0
+ACWI.US,D,20150901,000000,45.1019,45.4529,44.6298,44.7895,3834828,0
+ACWI.US,D,20150902,000000,45.4915,45.576,45.01,45.576,5634086,0
+ACWI.US,D,20150903,000000,45.742,46.1408,45.543,45.667,1544476,0
+ACWI.US,D,20150904,000000,44.9536,45.085,44.5905,44.8053,2282031,0
+ACWI.US,D,20150908,000000,45.7242,46.0086,45.576,45.9907,3753281,0
+ACWI.US,D,20150909,000000,46.4704,46.6205,45.4848,45.543,3370510,0
+ACWI.US,D,20150910,000000,45.6097,46.1072,45.4764,45.8499,4380938,0
+ACWI.US,D,20150911,000000,45.6577,45.941,45.4848,45.941,1463169,0
+ACWI.US,D,20150914,000000,45.7505,45.7834,45.543,45.7178,1831342,0
+ACWI.US,D,20150915,000000,45.7178,46.2564,45.6744,46.1719,1606600,0
+ACWI.US,D,20150916,000000,46.4217,46.844,46.3624,46.8195,3402721,0
+ACWI.US,D,20150917,000000,46.6797,47.4004,46.6008,46.7529,2056480,0
+ACWI.US,D,20150918,000000,46.0246,46.3221,45.7505,45.7992,4775534,0
+ACWI.US,D,20150921,000000,46.0472,46.1812,45.6838,45.9326,946133,0
+ACWI.US,D,20150922,000000,45.1452,45.2531,44.8147,45.1197,2810527,0
+ACWI.US,D,20150923,000000,45.0541,45.2014,44.7809,44.9123,1478573,0
+ACWI.US,D,20150924,000000,44.4731,44.8618,44.216,44.7556,1866940,0
+ACWI.US,D,20150925,000000,45.2352,45.3187,44.6656,44.8712,3409356,0
+ACWI.US,D,20150928,000000,44.6205,44.6205,43.7523,43.8104,1615480,0
+ACWI.US,D,20150929,000000,43.8104,44.0753,43.5685,43.7928,2476735,0
+ACWI.US,D,20150930,000000,44.4159,44.7556,44.2001,44.7145,7475079,0
+ACWI.US,D,20151001,000000,44.9209,45.8668,44.3662,44.8147,2352844,0
+ACWI.US,D,20151002,000000,44.4252,45.5938,44.3323,45.5854,2197709,0
+ACWI.US,D,20151005,000000,46.0321,46.4911,45.9664,46.4536,3788379,0
+ACWI.US,D,20151006,000000,46.4037,46.5867,46.2564,46.4123,4543918,0
+ACWI.US,D,20151007,000000,46.8195,47.0598,46.5267,46.9274,1750027,0
+ACWI.US,D,20151008,000000,46.8119,47.3845,46.7201,47.3404,2082502,0
+ACWI.US,D,20151009,000000,47.4333,47.5601,47.2654,47.424,1161464,0
+ACWI.US,D,20151012,000000,47.4333,47.4511,47.2841,47.3751,798164,0
+ACWI.US,D,20151013,000000,47.012,47.3347,46.8692,46.8956,2533914,0
+ACWI.US,D,20151014,000000,47.0166,47.1236,46.7952,46.9424,9029811,0
+ACWI.US,D,20151015,000000,47.1846,47.7148,47.1415,47.7148,1861017,0
+ACWI.US,D,20151016,000000,47.7225,47.8144,47.5601,47.7965,2253202,0
+ACWI.US,D,20151019,000000,47.5882,47.6811,47.4662,47.6575,1255046,0
+ACWI.US,D,20151020,000000,47.5506,47.7467,47.4915,47.5769,1504184,0
+ACWI.US,D,20151021,000000,47.7561,47.7637,47.2935,47.3179,1577286,0
+ACWI.US,D,20151022,000000,47.5815,48.0969,47.5815,48.0031,5902378,0
+ACWI.US,D,20151023,000000,48.5277,48.5934,48.2357,48.5108,1740266,0
+ACWI.US,D,20151026,000000,48.5014,48.5014,48.2874,48.3203,1223107,0
+ACWI.US,D,20151027,000000,48.0031,48.1625,47.912,48.0547,1340121,0
+ACWI.US,D,20151028,000000,48.1795,48.5503,47.9205,48.4854,2336438,0
+ACWI.US,D,20151029,000000,48.1531,48.3859,48.1212,48.3277,1910117,0
+ACWI.US,D,20151030,000000,48.4103,48.4676,48.1279,48.1373,1885145,0
+ACWI.US,D,20151102,000000,48.3617,48.7013,48.2537,48.6845,1906573,0
+ACWI.US,D,20151103,000000,48.5426,48.9511,48.477,48.8346,1574980,0
+ACWI.US,D,20151104,000000,48.9511,48.9585,48.4939,48.6516,1903593,0
+ACWI.US,D,20151105,000000,48.7172,48.767,48.3775,48.5503,2450557,0
+ACWI.US,D,20151106,000000,48.278,48.4103,48.0311,48.3943,1529759,0
+ACWI.US,D,20151109,000000,48.1795,48.1879,47.6502,47.8715,3552650,0
+ACWI.US,D,20151110,000000,47.7467,47.912,47.6155,47.912,1101628,0
+ACWI.US,D,20151111,000000,48.1531,48.1531,47.8303,47.8303,2175390,0
+ACWI.US,D,20151112,000000,47.5769,47.698,47.2333,47.2513,1513232,0
+ACWI.US,D,20151113,000000,47.0166,47.1085,46.7286,46.7529,1292833,0
+ACWI.US,D,20151116,000000,46.7622,47.4004,46.6937,47.392,2729584,0
+ACWI.US,D,20151117,000000,47.6155,47.7467,47.3263,47.408,1453401,0
+ACWI.US,D,20151118,000000,47.5965,48.0395,47.515,47.9645,8104428,0
+ACWI.US,D,20151119,000000,48.0875,48.2039,48.0472,48.0875,3919879,0
+ACWI.US,D,20151120,000000,48.3436,48.4188,48.1373,48.1955,5034294,0
+ACWI.US,D,20151123,000000,48.0969,48.2705,47.9205,48.0031,1759323,0
+ACWI.US,D,20151124,000000,47.698,48.171,47.6502,48.0472,3325875,0
+ACWI.US,D,20151125,000000,48.1373,48.1795,47.9467,48.0875,2108800,0
+ACWI.US,D,20151127,000000,48.0124,48.0875,47.9467,48.0124,540438,0
+ACWI.US,D,20151130,000000,48.0781,48.0969,47.8209,47.8809,5730109,0
+ACWI.US,D,20151201,000000,48.1279,48.3728,48.0508,48.3531,1606080,0
+ACWI.US,D,20151202,000000,48.2039,48.3203,47.7721,47.8622,2510950,0
+ACWI.US,D,20151203,000000,47.9945,48.0311,47.1697,47.3347,3856532,0
+ACWI.US,D,20151204,000000,47.3478,48.0612,47.2748,48.0124,2000832,0
+ACWI.US,D,20151207,000000,47.7721,47.8388,47.4165,47.5965,2715830,0
+ACWI.US,D,20151208,000000,47.012,47.3085,46.8655,47.1236,3498450,0
+ACWI.US,D,20151209,000000,47.0035,47.515,46.6205,46.8778,4932479,0
+ACWI.US,D,20151210,000000,46.8607,47.1697,46.8119,46.844,4453683,0
+ACWI.US,D,20151211,000000,46.2798,46.3963,45.8829,45.941,3869210,0
+ACWI.US,D,20151214,000000,46.0732,46.1559,45.5366,46.1072,4297612,0
+ACWI.US,D,20151215,000000,46.5295,46.7453,46.4459,46.5595,4647180,0
+ACWI.US,D,20151216,000000,46.9274,47.4662,46.7369,47.3751,4670945,0
+ACWI.US,D,20151217,000000,47.424,47.4333,46.7201,46.7201,10199477,0
+ACWI.US,D,20151218,000000,46.5595,46.6523,46.0555,46.0555,3145649,0
+ACWI.US,D,20151221,000000,46.4235,46.5735,46.1062,46.414,3398311,0
+ACWI.US,D,20151222,000000,46.6008,46.8598,46.3887,46.7754,4874547,0
+ACWI.US,D,20151223,000000,47.1799,47.4568,47.1105,47.4491,2832283,0
+ACWI.US,D,20151224,000000,47.421,47.5234,47.332,47.3893,2219224,0
+ACWI.US,D,20151228,000000,47.1536,47.2625,47.012,47.2464,4241299,0
+ACWI.US,D,20151229,000000,47.6014,47.7534,47.546,47.6867,4301962,0
+ACWI.US,D,20151230,000000,47.5721,47.5844,47.301,47.3414,2779694,0
+ACWI.US,D,20151231,000000,47.0569,47.2654,46.871,46.871,3210813,0
+ACWI.US,D,20160104,000000,46.0405,46.0482,45.5787,46.0405,6050864,0
+ACWI.US,D,20160105,000000,46.0482,46.1589,45.8219,46.0791,3814551,0
+ACWI.US,D,20160106,000000,45.3028,45.5957,45.1422,45.3855,5369497,0
+ACWI.US,D,20160107,000000,44.5895,44.978,44.2439,44.3286,3734663,0
+ACWI.US,D,20160108,000000,44.597,44.6974,43.7569,43.8153,2732895,0
+ACWI.US,D,20160111,000000,44.1427,44.2273,43.4107,43.8659,3523120,0
+ACWI.US,D,20160112,000000,44.2179,44.3952,43.6717,44.1521,2761638,0
+ACWI.US,D,20160113,000000,44.3689,44.4917,43.1433,43.2539,5068177,0
+ACWI.US,D,20160114,000000,43.4201,44.1427,43.0184,43.8827,6039244,0
+ACWI.US,D,20160115,000000,42.6316,42.9444,42.2272,42.6409,3911321,0
+ACWI.US,D,20160119,000000,43.1949,43.3037,42.5041,42.8907,5568541,0
+ACWI.US,D,20160120,000000,42.078,42.5134,41.2211,42.2037,7604474,0
+ACWI.US,D,20160121,000000,42.2094,42.8419,41.8592,42.4383,4249379,0
+ACWI.US,D,20160122,000000,43.2784,43.5808,43.2023,43.5139,4494510,0
+ACWI.US,D,20160125,000000,43.3536,43.4032,42.8157,42.8673,5234308,0
+ACWI.US,D,20160126,000000,43.0503,43.6058,43.0184,43.5808,4624935,0
+ACWI.US,D,20160127,000000,43.4613,43.9326,43.009,43.2287,7197048,0
+ACWI.US,D,20160128,000000,43.6885,43.7157,43.0437,43.4539,2373030,0
+ACWI.US,D,20160129,000000,43.681,44.4028,43.6462,44.4028,5864807,0
+ACWI.US,D,20160201,000000,44.0349,44.4789,43.8754,44.3023,3926385,0
+ACWI.US,D,20160202,000000,43.7889,43.8153,43.2287,43.3629,3221943,0
+ACWI.US,D,20160203,000000,43.681,43.7889,42.7415,43.6969,4187223,0
+ACWI.US,D,20160204,000000,43.6228,44.1014,43.5139,43.8226,3082332,0
+ACWI.US,D,20160205,000000,43.6969,43.7223,42.9508,43.0935,3401747,0
+ACWI.US,D,20160208,000000,42.6139,42.6139,41.9109,42.3886,2942080,0
+ACWI.US,D,20160209,000000,41.7757,42.429,41.5411,42.1531,3402112,0
+ACWI.US,D,20160210,000000,42.3792,42.7734,42.0939,42.1436,3202285,0
+ACWI.US,D,20160211,000000,41.5731,41.7757,41.1788,41.5824,4143719,0
+ACWI.US,D,20160212,000000,41.9278,42.3359,41.6997,42.3126,2653994,0
+ACWI.US,D,20160216,000000,42.9677,43.1686,42.688,43.161,2293357,0
+ACWI.US,D,20160217,000000,43.3536,44.0001,43.3536,43.941,1771953,0
+ACWI.US,D,20160218,000000,44.0846,44.0846,43.6969,43.7569,1456027,0
+ACWI.US,D,20160219,000000,43.4539,43.6969,43.3037,43.681,1599721,0
+ACWI.US,D,20160222,000000,43.9823,44.3108,43.9823,44.2938,2582153,0
+ACWI.US,D,20160223,000000,44.0583,44.1014,43.6256,43.6388,1779443,0
+ACWI.US,D,20160224,000000,43.2023,43.7646,42.8419,43.7063,2152100,0
+ACWI.US,D,20160225,000000,43.8311,44.1848,43.6339,44.1775,1489562,0
+ACWI.US,D,20160226,000000,44.4121,44.4535,44.0001,44.0659,1876310,0
+ACWI.US,D,20160229,000000,44.0939,44.3108,43.8153,43.8311,3508003,0
+ACWI.US,D,20160301,000000,44.2611,44.9526,44.2094,44.9236,1997353,0
+ACWI.US,D,20160302,000000,44.8984,45.2183,44.7678,45.1921,1633711,0
+ACWI.US,D,20160303,000000,45.2335,45.5384,45.129,45.5291,1509232,0
+ACWI.US,D,20160304,000000,45.6537,46.033,45.5533,45.8134,1714033,0
+ACWI.US,D,20160307,000000,45.5291,45.9768,45.4623,45.8481,1344236,0
+ACWI.US,D,20160308,000000,45.5704,45.6293,45.3112,45.3525,2953695,0
+ACWI.US,D,20160309,000000,45.5291,45.6801,45.4183,45.5957,1073788,0
+ACWI.US,D,20160310,000000,45.7974,46.0405,45.1255,45.5704,1756322,0
+ACWI.US,D,20160311,000000,46.1006,46.5024,46.1006,46.4846,1501049,0
+ACWI.US,D,20160314,000000,46.2994,46.4929,46.2432,46.384,1702479,0
+ACWI.US,D,20160315,000000,46.0565,46.0959,45.8988,46.0836,2640013,0
+ACWI.US,D,20160316,000000,45.8556,46.5764,45.8556,46.5202,1697909,0
+ACWI.US,D,20160317,000000,46.536,47.0391,46.4442,46.9303,2749486,0
+ACWI.US,D,20160318,000000,46.9997,47.1142,46.903,47.0213,1349912,0
+ACWI.US,D,20160321,000000,46.871,47.0928,46.8373,47.0213,1315283,0
+ACWI.US,D,20160322,000000,46.7792,47.0834,46.6937,46.964,1761917,0
+ACWI.US,D,20160323,000000,46.7885,46.8139,46.4516,46.4758,2558097,0
+ACWI.US,D,20160324,000000,46.1495,46.3746,45.1517,46.3746,1323128,0
+ACWI.US,D,20160328,000000,46.552,46.5858,46.3596,46.5202,1183809,0
+ACWI.US,D,20160329,000000,46.3175,47.0213,46.2432,47.009,3482698,0
+ACWI.US,D,20160330,000000,47.224,47.4999,47.1995,47.301,1355228,0
+ACWI.US,D,20160331,000000,47.2323,47.3189,47.0569,47.0739,3864392,0
+ACWI.US,D,20160401,000000,46.4846,47.0652,46.4019,47.0391,4230568,0
+ACWI.US,D,20160404,000000,47.0652,47.1312,46.7885,46.871,1278727,0
+ACWI.US,D,20160405,000000,46.2827,46.3746,46.1589,46.2009,1547630,0
+ACWI.US,D,20160406,000000,46.2677,46.7932,46.1915,46.7539,2660715,0
+ACWI.US,D,20160407,000000,46.4442,46.5437,46.016,46.1589,2482424,0
+ACWI.US,D,20160408,000000,46.6797,46.8636,46.4929,46.644,3973641,0
+ACWI.US,D,20160411,000000,46.9226,47.0739,46.6205,46.6271,1498115,0
+ACWI.US,D,20160412,000000,46.7706,47.2935,46.644,47.2157,1594179,0
+ACWI.US,D,20160413,000000,47.5844,47.8331,47.5789,47.7862,1979686,0
+ACWI.US,D,20160414,000000,47.8529,47.9551,47.7534,47.8529,1691716,0
+ACWI.US,D,20160415,000000,47.7946,47.8706,47.7196,47.7777,1589729,0
+ACWI.US,D,20160418,000000,47.6615,48.1305,47.6014,48.1222,1372018,0
+ACWI.US,D,20160419,000000,48.3746,48.6272,48.341,48.5764,1537832,0
+ACWI.US,D,20160420,000000,48.5006,48.7511,48.3916,48.5361,1360884,0
+ACWI.US,D,20160421,000000,48.5361,48.5719,48.2029,48.2997,1061867,0
+ACWI.US,D,20160422,000000,48.1992,48.383,48.0893,48.292,972577,0
+ACWI.US,D,20160425,000000,48.0893,48.1428,47.9467,48.1147,935454,0
+ACWI.US,D,20160426,000000,48.2573,48.3503,48.1222,48.2827,1463321,0
+ACWI.US,D,20160427,000000,48.1466,48.46,48.0621,48.3671,1245094,0
+ACWI.US,D,20160428,000000,48.0227,48.3587,47.7946,47.9111,1687209,0
+ACWI.US,D,20160429,000000,47.8124,47.8706,47.4097,47.6867,1889205,0
+ACWI.US,D,20160502,000000,47.8959,48.0227,47.729,47.9955,1967338,0
+ACWI.US,D,20160503,000000,47.4259,47.5627,47.2157,47.3095,2850652,0
+ACWI.US,D,20160504,000000,47.0138,47.1489,46.7586,46.8636,2742223,0
+ACWI.US,D,20160505,000000,46.9733,47.0739,46.7286,46.871,1956349,0
+ACWI.US,D,20160506,000000,46.6346,47.009,46.6046,47.009,2155151,0
+ACWI.US,D,20160509,000000,46.9904,47.1067,46.8213,46.8984,1020151,0
+ACWI.US,D,20160510,000000,47.1396,47.5789,47.1396,47.5721,1820377,0
+ACWI.US,D,20160511,000000,47.3771,47.5366,47.1958,47.2157,1856519,0
+ACWI.US,D,20160512,000000,47.4849,47.4943,46.9303,47.1922,1572178,0
+ACWI.US,D,20160513,000000,46.9377,47.1227,46.6205,46.6871,1363074,0
+ACWI.US,D,20160516,000000,46.8795,47.3451,46.8045,47.2513,2718954,0
+ACWI.US,D,20160517,000000,47.2841,47.2841,46.7706,46.8889,1538708,0
+ACWI.US,D,20160518,000000,46.8213,47.2202,46.5764,46.8298,2584571,0
+ACWI.US,D,20160519,000000,46.6046,46.6619,46.3125,46.613,1934699,0
+ACWI.US,D,20160520,000000,46.8553,47.0297,46.8298,46.9377,1114009,0
+ACWI.US,D,20160523,000000,46.8795,46.9593,46.7792,46.8213,1104914,0
+ACWI.US,D,20160524,000000,47.0569,47.5188,47.0485,47.4446,1920881,0
+ACWI.US,D,20160525,000000,47.6548,47.9428,47.6548,47.8369,1407128,0
+ACWI.US,D,20160526,000000,47.9111,48.0041,47.8199,47.9299,1416607,0
+ACWI.US,D,20160527,000000,47.8801,48.0041,47.8613,47.9796,1295747,0
+ACWI.US,D,20160531,000000,48.0893,48.1598,47.7319,47.8801,1517937,0
+ACWI.US,D,20160601,000000,47.7122,47.9598,47.6014,47.9299,1371219,0
+ACWI.US,D,20160602,000000,47.7364,48.0227,47.6773,48.0134,1407393,0
+ACWI.US,D,20160603,000000,48.0405,48.2132,47.8173,48.1466,1029870,0
+ACWI.US,D,20160606,000000,48.2573,48.5361,48.2573,48.4413,1117514,0
+ACWI.US,D,20160607,000000,48.5858,48.766,48.5858,48.6347,1547381,0
+ACWI.US,D,20160608,000000,48.738,48.8711,48.6855,48.8205,975906,0
+ACWI.US,D,20160609,000000,48.4413,48.5268,48.3154,48.4667,1009603,0
+ACWI.US,D,20160610,000000,47.8866,47.9111,47.5093,47.62,1553524,0
+ACWI.US,D,20160613,000000,47.2419,47.5627,47.0834,47.1142,1372385,0
+ACWI.US,D,20160614,000000,46.8889,47.0485,46.552,46.796,3564006,0
+ACWI.US,D,20160615,000000,46.9733,47.2157,46.8553,46.9226,3184240,0
+ACWI.US,D,20160616,000000,46.4675,47.0297,46.1915,46.9733,1974433,0
+ACWI.US,D,20160617,000000,47.0928,47.1995,46.8045,47.1001,2549052,0
+ACWI.US,D,20160620,000000,47.9299,48.0798,47.729,47.7618,1368212,0
+ACWI.US,D,20160621,000000,47.9299,48.1812,47.8124,47.9861,1448069,0
+ACWI.US,D,20160622,000000,48.1364,48.2948,47.9092,47.9139,1929547,0
+ACWI.US,D,20160623,000000,48.5024,48.844,48.3577,48.8261,1286571,0
+ACWI.US,D,20160624,000000,46.2732,47.1312,46.1428,46.1972,6128120,0
+ACWI.US,D,20160627,000000,45.7889,45.7889,45.0222,45.3367,4076680,0
+ACWI.US,D,20160628,000000,46.0189,46.3324,45.8707,46.3287,2244494,0
+ACWI.US,D,20160629,000000,46.8598,47.2728,46.8262,47.2005,1839862,0
+ACWI.US,D,20160630,000000,47.3619,47.8462,47.1922,47.8378,4551764,0
+ACWI.US,D,20160701,000000,47.8294,48.0592,47.8134,47.9411,1658734,0
+ACWI.US,D,20160705,000000,47.5431,47.5911,47.2005,47.3433,1511898,0
+ACWI.US,D,20160706,000000,47.0072,47.4304,46.7932,47.421,2212138,0
+ACWI.US,D,20160707,000000,47.5102,47.6763,47.1499,47.3122,2475559,0
+ACWI.US,D,20160708,000000,47.7196,48.0941,47.7018,48.0359,1370100,0
+ACWI.US,D,20160711,000000,48.383,48.5616,48.3316,48.4337,1591743,0
+ACWI.US,D,20160712,000000,48.8177,49.0477,48.799,48.919,1934745,0
+ACWI.US,D,20160713,000000,49.0392,49.0889,48.782,48.9022,1611686,0
+ACWI.US,D,20160714,000000,49.2596,49.3611,49.1828,49.2072,3321415,0
+ACWI.US,D,20160715,000000,49.2512,49.2926,49.0054,49.1067,1964427,0
+ACWI.US,D,20160718,000000,49.0889,49.3059,49.0477,49.2512,2094837,0
+ACWI.US,D,20160719,000000,49.0392,49.0814,48.9097,49.0231,1382995,0
+ACWI.US,D,20160720,000000,49.1912,49.3695,49.1152,49.301,583559,0
+ACWI.US,D,20160721,000000,49.2345,49.3527,49.0477,49.1554,1006424,0
+ACWI.US,D,20160722,000000,49.2512,49.3187,49.133,49.3094,1087389,0
+ACWI.US,D,20160725,000000,49.3187,49.3527,49.0551,49.1828,1395628,0
+ACWI.US,D,20160726,000000,49.2926,49.4136,49.1067,49.2673,1159840,0
+ACWI.US,D,20160727,000000,49.4362,49.4719,49.0551,49.3367,2744407,0
+ACWI.US,D,20160728,000000,49.3443,49.4211,49.1442,49.3611,1558150,0
+ACWI.US,D,20160729,000000,49.4456,49.6972,49.3564,49.6416,1181106,0
+ACWI.US,D,20160801,000000,49.6849,49.7007,49.4136,49.4813,2515169,0
+ACWI.US,D,20160802,000000,49.454,49.454,48.9717,49.1744,1030943,0
+ACWI.US,D,20160803,000000,48.996,49.2419,48.9425,49.225,1471652,0
+ACWI.US,D,20160804,000000,49.3443,49.454,49.225,49.4051,1082521,0
+ACWI.US,D,20160805,000000,49.4813,49.744,49.4813,49.7197,920723,0
+ACWI.US,D,20160808,000000,49.7684,49.8811,49.7525,49.7956,2200218,0
+ACWI.US,D,20160809,000000,49.958,50.1543,49.8987,50.0762,4662203,0
+ACWI.US,D,20160810,000000,50.1974,50.2255,49.9909,50.0527,1789854,0
+ACWI.US,D,20160811,000000,50.2546,50.4254,50.1795,50.3849,733028,0
+ACWI.US,D,20160812,000000,50.3146,50.3972,50.1955,50.2902,944421,0
+ACWI.US,D,20160815,000000,50.4076,50.5952,50.4076,50.5089,391506,0
+ACWI.US,D,20160816,000000,50.4001,50.4516,50.2996,50.2996,644422,0
+ACWI.US,D,20160817,000000,50.1974,50.4076,50.018,50.3475,3124533,0
+ACWI.US,D,20160818,000000,50.3849,50.5409,50.3315,50.5276,1460164,0
+ACWI.US,D,20160819,000000,50.2114,50.3925,50.1185,50.3391,836945,0
+ACWI.US,D,20160822,000000,50.1974,50.3475,50.1109,50.2817,1345379,0
+ACWI.US,D,20160823,000000,50.569,50.6272,50.3849,50.3849,2362942,0
+ACWI.US,D,20160824,000000,50.3756,50.4254,50.1185,50.1974,1605843,0
+ACWI.US,D,20160825,000000,50.1016,50.2724,50.0162,50.0923,2095096,0
+ACWI.US,D,20160826,000000,50.1543,50.5276,49.6774,49.8811,1934157,0
+ACWI.US,D,20160829,000000,49.9401,50.1701,49.8894,50.1016,1239065,0
+ACWI.US,D,20160830,000000,50.1701,50.2048,49.8987,50.0077,1676501,0
+ACWI.US,D,20160831,000000,49.9224,49.9825,49.6416,49.8135,2215617,0
+ACWI.US,D,20160901,000000,49.9486,49.9993,49.6726,49.9909,6150161,0
+ACWI.US,D,20160902,000000,50.2546,50.4347,50.2508,50.3849,2420635,0
+ACWI.US,D,20160906,000000,50.5004,50.7295,50.4564,50.7295,2741143,0
+ACWI.US,D,20160907,000000,50.7378,50.7989,50.569,50.7051,1801265,0
+ACWI.US,D,20160908,000000,50.6122,50.7378,50.5089,50.5867,1525682,0
+ACWI.US,D,20160909,000000,50.2209,50.2293,49.3958,49.4136,2172200,0
+ACWI.US,D,20160912,000000,49.1406,50.0434,49.0477,49.9664,2129673,0
+ACWI.US,D,20160913,000000,49.53,49.53,48.8862,49.0814,1773417,0
+ACWI.US,D,20160914,000000,49.0477,49.3865,48.9378,49.0392,2842936,0
+ACWI.US,D,20160915,000000,49.0889,49.6332,48.9876,49.5552,1666000,0
+ACWI.US,D,20160916,000000,49.2926,49.301,49.0392,49.1979,1228672,0
+ACWI.US,D,20160919,000000,49.5647,49.6596,49.2673,49.3281,1231508,0
+ACWI.US,D,20160920,000000,49.6774,49.7197,49.4624,49.5066,4105032,0
+ACWI.US,D,20160921,000000,49.7684,50.3315,49.6681,50.2902,2737835,0
+ACWI.US,D,20160922,000000,50.6629,50.8374,50.5738,50.6817,2817627,0
+ACWI.US,D,20160923,000000,50.4516,50.4854,50.2639,50.3073,1180956,0
+ACWI.US,D,20160926,000000,49.9486,50.0341,49.8135,49.8529,1301564,0
+ACWI.US,D,20160927,000000,49.7525,50.1543,49.6849,50.1363,1761229,0
+ACWI.US,D,20160928,000000,50.188,50.4931,49.9486,50.4611,1176040,0
+ACWI.US,D,20160929,000000,50.3315,50.4931,49.7872,49.9401,1505940,0
+ACWI.US,D,20160930,000000,50.1543,50.4479,50.0341,50.2817,1093536,0
+ACWI.US,D,20161003,000000,50.1701,50.2639,50.0527,50.1795,2764952,0
+ACWI.US,D,20161004,000000,50.3391,50.3756,49.8387,49.9749,2133870,0
+ACWI.US,D,20161005,000000,50.1543,50.3569,50.1543,50.2724,800381,0
+ACWI.US,D,20161006,000000,50.1543,50.2377,49.9993,50.1974,1277204,0
+ACWI.US,D,20161007,000000,50.1543,50.2114,49.7103,49.9909,1236829,0
+ACWI.US,D,20161010,000000,50.2048,50.3624,50.1974,50.2293,719548,0
+ACWI.US,D,20161011,000000,49.9993,50.0162,49.3527,49.53,1628513,0
+ACWI.US,D,20161012,000000,49.4981,49.6416,49.3771,49.53,1116204,0
+ACWI.US,D,20161013,000000,49.0889,49.454,48.8694,49.3281,1887435,0
+ACWI.US,D,20161014,000000,49.608,49.7365,49.3367,49.3443,959742,0
+ACWI.US,D,20161017,000000,49.2842,49.3865,49.1648,49.2072,1162912,0
+ACWI.US,D,20161018,000000,49.6933,49.761,49.5395,49.6416,1319031,0
+ACWI.US,D,20161019,000000,49.7525,49.8987,49.6726,49.822,963802,0
+ACWI.US,D,20161020,000000,49.744,49.8894,49.592,49.7365,1926125,0
+ACWI.US,D,20161021,000000,49.515,49.7478,49.4624,49.7197,759117,0
+ACWI.US,D,20161024,000000,49.8454,49.9825,49.7684,49.8717,748238,0
+ACWI.US,D,20161025,000000,49.7956,49.8849,49.6774,49.7956,1208156,0
+ACWI.US,D,20161026,000000,49.592,49.7281,49.4456,49.5695,1292736,0
+ACWI.US,D,20161027,000000,49.7007,49.7365,49.4334,49.4624,923262,0
+ACWI.US,D,20161028,000000,49.3958,49.5601,49.1481,49.2926,4021871,0
+ACWI.US,D,20161031,000000,49.3281,49.4286,49.2381,49.3187,1606095,0
+ACWI.US,D,20161101,000000,49.4624,49.4896,48.738,49.0147,4203110,0
+ACWI.US,D,20161102,000000,48.9284,49.0185,48.5616,48.6563,3390115,0
+ACWI.US,D,20161103,000000,48.7903,48.8177,48.447,48.5192,3723729,0
+ACWI.US,D,20161104,000000,48.3577,48.5774,48.2292,48.2724,2201934,0
+ACWI.US,D,20161107,000000,48.9022,49.2842,48.9022,49.2596,2219219,0
+ACWI.US,D,20161108,000000,49.1554,49.6416,49.0889,49.53,2006405,0
+ACWI.US,D,20161109,000000,48.9801,49.8304,48.919,49.6596,2434110,0
+ACWI.US,D,20161110,000000,49.6849,49.8894,49.1912,49.5479,1869430,0
+ACWI.US,D,20161111,000000,49.2419,49.4813,48.9717,49.2758,2551493,0
+ACWI.US,D,20161114,000000,49.2596,49.2596,48.9537,49.1406,1864740,0
+ACWI.US,D,20161115,000000,49.0231,49.5647,49.0231,49.5647,2514418,0
+ACWI.US,D,20161116,000000,49.2926,49.4241,49.2596,49.3611,7756530,0
+ACWI.US,D,20161117,000000,49.4211,49.6774,49.4211,49.6005,2465119,0
+ACWI.US,D,20161118,000000,49.4456,49.515,49.2926,49.3611,1631365,0
+ACWI.US,D,20161121,000000,49.515,49.7684,49.515,49.744,1210375,0
+ACWI.US,D,20161122,000000,49.8529,49.9486,49.7103,49.9486,2273812,0
+ACWI.US,D,20161123,000000,49.6681,49.8304,49.5235,49.8304,2012102,0
+ACWI.US,D,20161125,000000,49.9224,50.0162,49.8894,50.0162,725243,0
+ACWI.US,D,20161128,000000,49.9401,49.9909,49.7684,49.8304,3070974,0
+ACWI.US,D,20161129,000000,49.7872,50.0527,49.7103,49.958,2037669,0
+ACWI.US,D,20161130,000000,50.0613,50.1372,49.8304,49.8304,1900166,0
+ACWI.US,D,20161201,000000,49.8454,49.8811,49.53,49.592,7658028,0
+ACWI.US,D,20161202,000000,49.5742,49.7779,49.5479,49.6774,1990361,0
+ACWI.US,D,20161205,000000,49.8987,50.0697,49.8622,50.0162,1953107,0
+ACWI.US,D,20161206,000000,50.1016,50.2902,50.0162,50.2902,1856510,0
+ACWI.US,D,20161207,000000,50.324,51.012,50.3146,50.9783,2661836,0
+ACWI.US,D,20161208,000000,50.9612,51.1651,50.8676,51.0712,2376725,0
+ACWI.US,D,20161209,000000,51.1313,51.3096,51.0796,51.3096,1846804,0
+ACWI.US,D,20161212,000000,51.1735,51.3415,51.0758,51.1489,3532767,0
+ACWI.US,D,20161213,000000,51.3855,51.7018,51.3855,51.5564,2080525,0
+ACWI.US,D,20161214,000000,51.4888,51.5732,50.875,50.936,2496999,0
+ACWI.US,D,20161215,000000,50.9445,51.1396,50.8582,51.012,2923338,0
+ACWI.US,D,20161216,000000,51.0618,51.0965,50.8582,50.9096,5557706,0
+ACWI.US,D,20161219,000000,50.9518,51.088,50.8966,50.9699,1577703,0
+ACWI.US,D,20161220,000000,51.0299,51.1489,50.9933,51.1489,2499153,0
+ACWI.US,D,20161221,000000,51.0908,51.1519,51.0223,51.0223,1885468,0
+ACWI.US,D,20161222,000000,50.9951,50.9951,50.8374,50.937,1818881,0
+ACWI.US,D,20161223,000000,50.9276,50.9866,50.8843,50.9706,1126980,0
+ACWI.US,D,20161227,000000,51.0486,51.1602,50.9621,51.0403,2910834,0
+ACWI.US,D,20161228,000000,51.0908,51.134,50.7559,50.7896,2039147,0
+ACWI.US,D,20161229,000000,50.9276,50.9577,50.8289,50.8843,2384799,0
+ACWI.US,D,20161230,000000,51.0637,51.073,50.6798,50.8064,3523977,0
+ACWI.US,D,20170103,000000,51.1847,51.2786,50.9621,51.2016,2989917,0
+ACWI.US,D,20170104,000000,51.4079,51.6409,51.3827,51.6409,1266121,0
+ACWI.US,D,20170105,000000,51.6483,51.8604,51.6483,51.8436,1907439,0
+ACWI.US,D,20170106,000000,51.821,51.914,51.6483,51.8473,1434487,0
+ACWI.US,D,20170109,000000,51.7094,51.8042,51.6483,51.7261,1713073,0
+ACWI.US,D,20170110,000000,51.7261,51.9233,51.7018,51.7261,1616910,0
+ACWI.US,D,20170111,000000,51.7356,52.0087,51.6071,52.0087,1757097,0
+ACWI.US,D,20170112,000000,51.8127,52.0181,51.6933,51.9853,1721692,0
+ACWI.US,D,20170113,000000,51.9853,52.1542,51.9713,52.1203,2350943,0
+ACWI.US,D,20170117,000000,51.8641,52.035,51.8641,51.9571,2434014,0
+ACWI.US,D,20170118,000000,51.9233,51.9318,51.7741,51.8735,2573305,0
+ACWI.US,D,20170119,000000,51.8907,51.9073,51.6023,51.7261,2310167,0
+ACWI.US,D,20170120,000000,51.8907,51.9853,51.7816,51.9412,1864209,0
+ACWI.US,D,20170123,000000,51.9073,51.9853,51.7356,51.9497,2263941,0
+ACWI.US,D,20170124,000000,51.9412,52.3052,51.914,52.2499,1817295,0
+ACWI.US,D,20170125,000000,52.447,52.7924,52.447,52.7484,3267349,0
+ACWI.US,D,20170126,000000,52.7304,52.7652,52.6105,52.6451,2514290,0
+ACWI.US,D,20170127,000000,52.6451,52.6545,52.4894,52.5426,1154167,0
+ACWI.US,D,20170130,000000,52.2827,52.2922,51.9806,52.2059,5504867,0
+ACWI.US,D,20170131,000000,52.2499,52.3149,52.0425,52.2827,3358785,0
+ACWI.US,D,20170201,000000,52.4894,52.5426,52.1975,52.3101,3532407,0
+ACWI.US,D,20170202,000000,52.2499,52.463,52.2499,52.3776,1841567,0
+ACWI.US,D,20170203,000000,52.6009,52.7304,52.5025,52.6797,2326499,0
+ACWI.US,D,20170206,000000,52.447,52.5071,52.3607,52.4809,1330133,0
+ACWI.US,D,20170207,000000,52.4809,52.5568,52.387,52.4377,1232986,0
+ACWI.US,D,20170208,000000,52.387,52.5925,52.3278,52.5765,2254016,0
+ACWI.US,D,20170209,000000,52.6365,52.8862,52.6291,52.7924,1186113,0
+ACWI.US,D,20170210,000000,52.8778,53.0816,52.8685,53.0065,1729820,0
+ACWI.US,D,20170213,000000,53.197,53.3575,53.1791,53.2552,3212387,0
+ACWI.US,D,20170214,000000,53.2372,53.3931,53.0487,53.365,1750996,0
+ACWI.US,D,20170215,000000,53.3086,53.6719,53.274,53.6231,2584409,0
+ACWI.US,D,20170216,000000,53.6587,53.6963,53.4774,53.6315,2991957,0
+ACWI.US,D,20170217,000000,53.4015,53.5978,53.3838,53.5978,2629035,0
+ACWI.US,D,20170221,000000,53.7357,53.8895,53.6682,53.8295,3363167,0
+ACWI.US,D,20170222,000000,53.7618,53.8822,53.7086,53.8465,2932399,0
+ACWI.US,D,20170223,000000,54.036,54.036,53.7524,53.8737,3756471,0
+ACWI.US,D,20170224,000000,53.5114,53.7357,53.503,53.7357,2241360,0
+ACWI.US,D,20170227,000000,53.6494,53.779,53.5901,53.7705,1307866,0
+ACWI.US,D,20170228,000000,53.6408,53.7131,53.503,53.5978,2011596,0
+ACWI.US,D,20170301,000000,53.9506,54.3608,53.9506,54.2602,3219357,0
+ACWI.US,D,20170302,000000,54.0961,54.1476,53.869,53.9074,2197726,0
+ACWI.US,D,20170303,000000,53.9412,54.0746,53.8295,54.0539,1872623,0
+ACWI.US,D,20170306,000000,53.8822,53.9459,53.7489,53.8895,1049039,0
+ACWI.US,D,20170307,000000,53.7873,53.8652,53.7,53.7618,1232330,0
+ACWI.US,D,20170308,000000,53.779,53.8258,53.5376,53.5807,1707080,0
+ACWI.US,D,20170309,000000,53.6137,53.6924,53.4175,53.6137,1950385,0
+ACWI.US,D,20170310,000000,53.9074,54.036,53.7262,53.9074,2675186,0
+ACWI.US,D,20170313,000000,54.0623,54.1309,54.0012,54.1138,1483293,0
+ACWI.US,D,20170314,000000,53.8737,53.9074,53.7131,53.8023,2073939,0
+ACWI.US,D,20170315,000000,54.0182,54.5513,53.9412,54.449,3529548,0
+ACWI.US,D,20170316,000000,54.6546,54.6902,54.4744,54.5606,2413377,0
+ACWI.US,D,20170317,000000,54.6301,54.7109,54.5091,54.5343,1857900,0
+ACWI.US,D,20170320,000000,54.5954,54.6761,54.4574,54.543,1587206,0
+ACWI.US,D,20170321,000000,54.7737,54.8451,53.9769,54.0182,2952911,0
+ACWI.US,D,20170322,000000,53.9506,54.1476,53.8117,54.1233,2090656,0
+ACWI.US,D,20170323,000000,54.0445,54.3634,54.0012,54.1476,4149224,0
+ACWI.US,D,20170324,000000,54.173,54.3373,54.0248,54.1637,1750788,0
+ACWI.US,D,20170327,000000,53.8295,54.2386,53.7911,54.2078,2067349,0
+ACWI.US,D,20170328,000000,54.1562,54.5343,54.1309,54.449,4250784,0
+ACWI.US,D,20170329,000000,54.2247,54.5268,54.2247,54.4744,2880731,0
+ACWI.US,D,20170330,000000,54.4565,54.6122,54.4226,54.449,1819279,0
+ACWI.US,D,20170331,000000,54.3016,54.5005,54.3016,54.3204,2392217,0
+ACWI.US,D,20170403,000000,54.3634,54.4049,53.9506,54.3109,2369578,0
+ACWI.US,D,20170404,000000,54.173,54.3467,54.0961,54.3289,2302680,0
+ACWI.US,D,20170405,000000,54.4658,54.663,54.1233,54.1637,2916215,0
+ACWI.US,D,20170406,000000,54.2171,54.3373,54.1007,54.2341,1923971,0
+ACWI.US,D,20170407,000000,54.1562,54.3289,54.112,54.1814,1109686,0
+ACWI.US,D,20170410,000000,54.1814,54.3016,54.0623,54.1637,2103083,0
+ACWI.US,D,20170411,000000,54.2078,54.2602,53.8558,54.2341,1438534,0
+ACWI.US,D,20170412,000000,54.1909,54.2002,53.9769,54.1054,1365746,0
+ACWI.US,D,20170413,000000,53.9928,54.1138,53.7441,53.7441,2082345,0
+ACWI.US,D,20170417,000000,53.9506,54.1637,53.8895,54.1637,2415847,0
+ACWI.US,D,20170418,000000,53.8822,54.0182,53.7262,53.898,2037638,0
+ACWI.US,D,20170419,000000,54.0539,54.0961,53.6924,53.7618,1137160,0
+ACWI.US,D,20170420,000000,54.0623,54.2753,54.0012,54.1909,1957517,0
+ACWI.US,D,20170421,000000,54.1562,54.2002,54.0182,54.1138,2369903,0
+ACWI.US,D,20170424,000000,54.9032,55.0139,54.8676,54.9361,2264384,0
+ACWI.US,D,20170425,000000,55.1519,55.3751,55.1436,55.3076,2598795,0
+ACWI.US,D,20170426,000000,55.2458,55.4438,55.1915,55.196,1584928,0
+ACWI.US,D,20170427,000000,55.29,55.3076,55.0834,55.211,2209553,0
+ACWI.US,D,20170428,000000,55.2458,55.3076,55.1342,55.196,1760513,0
+ACWI.US,D,20170501,000000,55.3331,55.4485,55.2504,55.3406,1476781,0
+ACWI.US,D,20170502,000000,55.47,55.5133,55.3529,55.5039,3901606,0
+ACWI.US,D,20170503,000000,55.3574,55.3967,55.2203,55.3406,1093373,0
+ACWI.US,D,20170504,000000,55.4016,55.4785,55.2938,55.4617,817930,0
+ACWI.US,D,20170505,000000,55.5564,55.8916,55.5039,55.8314,1172939,0
+ACWI.US,D,20170508,000000,55.7705,55.7873,55.6372,55.7187,1011502,0
+ACWI.US,D,20170509,000000,55.7367,55.8446,55.6211,55.702,1175763,0
+ACWI.US,D,20170510,000000,55.6767,55.8568,55.6767,55.8314,1085479,0
+ACWI.US,D,20170511,000000,55.7451,55.7705,55.4785,55.7536,3189172,0
+ACWI.US,D,20170512,000000,55.7705,55.8494,55.7094,55.8239,1126693,0
+ACWI.US,D,20170515,000000,56.0117,56.1674,55.9684,56.1327,1465680,0
+ACWI.US,D,20170516,000000,56.31,56.3306,56.1674,56.2331,787783,0
+ACWI.US,D,20170517,000000,55.8633,55.9684,55.3847,55.3847,1708700,0
+ACWI.US,D,20170518,000000,55.3076,55.6297,55.1004,55.4524,2299596,0
+ACWI.US,D,20170519,000000,55.7367,56.1327,55.7367,56.0286,1403424,0
+ACWI.US,D,20170522,000000,56.1234,56.2784,56.1234,56.2509,1745503,0
+ACWI.US,D,20170523,000000,56.3355,56.3533,56.2276,56.2784,1959377,0
+ACWI.US,D,20170524,000000,56.2257,56.4133,56.2172,56.3899,1121084,0
+ACWI.US,D,20170525,000000,56.4847,56.6366,56.4847,56.5608,1268677,0
+ACWI.US,D,20170526,000000,56.4847,56.5343,56.4388,56.525,1454124,0
+ACWI.US,D,20170530,000000,56.3804,56.4997,56.3804,56.4997,1428614,0
+ACWI.US,D,20170531,000000,56.5953,56.6037,56.3193,56.4133,1316459,0
+ACWI.US,D,20170601,000000,56.5608,56.8788,56.4133,56.8788,3804595,0
+ACWI.US,D,20170602,000000,57.0506,57.2542,56.9436,57.196,3671627,0
+ACWI.US,D,20170605,000000,57.1361,57.1624,57.0244,57.1361,1874124,0
+ACWI.US,D,20170606,000000,56.9295,57.076,56.921,56.9895,1479412,0
+ACWI.US,D,20170607,000000,56.9821,57.1116,56.8085,57.0244,2712013,0
+ACWI.US,D,20170608,000000,57.0149,57.076,56.8788,57.0666,1927877,0
+ACWI.US,D,20170609,000000,57.0338,57.1877,56.5953,56.8714,1811607,0
+ACWI.US,D,20170612,000000,56.7231,56.7992,56.5767,56.7671,3561380,0
+ACWI.US,D,20170613,000000,56.9981,57.1116,56.9023,57.0844,990663,0
+ACWI.US,D,20170614,000000,57.2797,57.2843,56.8264,57.0074,2276631,0
+ACWI.US,D,20170615,000000,56.4293,56.7071,56.3804,56.6986,2179000,0
+ACWI.US,D,20170616,000000,56.8085,56.9023,56.6366,56.9023,1787343,0
+ACWI.US,D,20170619,000000,57.1022,57.2974,57.076,57.2402,2066642,0
+ACWI.US,D,20170620,000000,57.1802,57.1802,56.7896,56.7896,2482277,0
+ACWI.US,D,20170621,000000,56.8421,56.9371,56.6855,56.8141,1285953,0
+ACWI.US,D,20170622,000000,56.8328,56.9465,56.7681,56.8057,2300479,0
+ACWI.US,D,20170623,000000,56.8685,56.9887,56.7408,56.9004,1263361,0
+ACWI.US,D,20170626,000000,57.2421,57.2825,56.9887,57.0412,4197938,0
+ACWI.US,D,20170627,000000,57.0666,57.1201,56.7802,56.7972,1948776,0
+ACWI.US,D,20170628,000000,56.9728,57.3143,56.9728,57.2421,2141310,0
+ACWI.US,D,20170629,000000,57.1802,57.2019,56.4312,56.7192,1946893,0
+ACWI.US,D,20170630,000000,56.9549,56.9811,56.6949,56.8592,4362225,0
+ACWI.US,D,20170703,000000,57.0149,57.0976,56.893,56.9276,1687949,0
+ACWI.US,D,20170705,000000,56.9004,56.9549,56.6902,56.9371,4558197,0
+ACWI.US,D,20170706,000000,56.7109,56.754,56.45,56.5111,2529420,0
+ACWI.US,D,20170707,000000,56.5111,56.7802,56.4856,56.7286,2509966,0
+ACWI.US,D,20170710,000000,56.7456,56.9276,56.6855,56.8685,877501,0
+ACWI.US,D,20170711,000000,56.8508,56.9971,56.6236,56.9549,1196783,0
+ACWI.US,D,20170712,000000,57.2421,57.5199,57.2421,57.4589,1714126,0
+ACWI.US,D,20170713,000000,57.5105,57.6139,57.4242,57.5893,1698259,0
+ACWI.US,D,20170714,000000,57.6484,58.0221,57.6484,57.9263,891395,0
+ACWI.US,D,20170717,000000,57.9423,57.96,57.8315,57.8549,1379588,0
+ACWI.US,D,20170718,000000,57.84,57.96,57.7433,57.96,2604675,0
+ACWI.US,D,20170719,000000,58.0651,58.2567,58.0651,58.2567,1840816,0
+ACWI.US,D,20170720,000000,58.3871,58.4133,58.2171,58.343,1918817,0
+ACWI.US,D,20170721,000000,58.187,58.2642,58.0651,58.2642,1014605,0
+ACWI.US,D,20170724,000000,58.2116,58.2567,58.0783,58.221,1820114,0
+ACWI.US,D,20170725,000000,58.3598,58.465,58.3271,58.343,2170281,0
+ACWI.US,D,20170726,000000,58.465,58.5738,58.3777,58.5166,5125899,0
+ACWI.US,D,20170727,000000,58.6828,58.6828,58.0906,58.405,1836109,0
+ACWI.US,D,20170728,000000,58.1958,58.3777,58.1608,58.343,1362927,0
+ACWI.US,D,20170731,000000,58.4744,58.4744,58.283,58.3598,2966404,0
+ACWI.US,D,20170801,000000,58.6396,58.6913,58.5166,58.603,2768189,0
+ACWI.US,D,20170802,000000,58.8554,58.8554,58.3965,58.6396,1217261,0
+ACWI.US,D,20170803,000000,58.5701,58.603,58.4744,58.5166,717682,0
+ACWI.US,D,20170804,000000,58.6565,58.6913,58.465,58.6311,1314625,0
+ACWI.US,D,20170807,000000,58.6217,58.6997,58.5814,58.6828,1057017,0
+ACWI.US,D,20170808,000000,58.6311,58.8469,58.465,58.5166,989867,0
+ACWI.US,D,20170809,000000,58.2642,58.4556,58.1563,58.4481,698678,0
+ACWI.US,D,20170810,000000,58.1958,58.1958,57.5538,57.5987,2048816,0
+ACWI.US,D,20170811,000000,57.5987,57.7264,57.4898,57.6062,1741569,0
+ACWI.US,D,20170814,000000,57.9967,58.2053,57.9008,58.1168,1186233,0
+ACWI.US,D,20170815,000000,58.1168,58.1261,57.9423,58.0399,1004089,0
+ACWI.US,D,20170816,000000,58.2914,58.3598,58.2397,58.3093,1293719,0
+ACWI.US,D,20170817,000000,58.1261,58.221,57.5453,57.5453,1836073,0
+ACWI.US,D,20170818,000000,57.5359,57.84,57.4326,57.58,1641074,0
+ACWI.US,D,20170821,000000,57.58,57.7009,57.4411,57.6484,1185510,0
+ACWI.US,D,20170822,000000,57.8485,58.1608,57.8136,58.1168,1167618,0
+ACWI.US,D,20170823,000000,57.9695,58.1442,57.8915,58.0221,995841,0
+ACWI.US,D,20170824,000000,58.1694,58.2116,57.9423,57.9873,4662382,0
+ACWI.US,D,20170825,000000,58.1777,58.3871,58.1694,58.2116,1139313,0
+ACWI.US,D,20170828,000000,58.2642,58.3187,58.1084,58.1608,862199,0
+ACWI.US,D,20170829,000000,57.8231,58.2003,57.7619,58.1168,1450410,0
+ACWI.US,D,20170830,000000,58.1442,58.3271,58.083,58.2914,899874,0
+ACWI.US,D,20170831,000000,58.4303,58.709,58.4303,58.6481,1201254,0
+ACWI.US,D,20170901,000000,58.8058,58.8649,58.7259,58.7868,1930022,0
+ACWI.US,D,20170905,000000,58.5861,58.6828,58.1168,58.3346,5080908,0
+ACWI.US,D,20170906,000000,58.5166,58.6997,58.5073,58.603,1793585,0
+ACWI.US,D,20170907,000000,58.8292,58.8695,58.7119,58.8292,1205507,0
+ACWI.US,D,20170908,000000,58.7962,58.8733,58.7259,58.7701,703040,0
+ACWI.US,D,20170911,000000,59.0712,59.3763,59.0712,59.306,1107219,0
+ACWI.US,D,20170912,000000,59.4362,59.5491,59.3934,59.5491,1317660,0
+ACWI.US,D,20170913,000000,59.4279,59.4362,59.3014,59.3934,1243390,0
+ACWI.US,D,20170914,000000,59.2984,59.4362,59.2534,59.4195,412486,0
+ACWI.US,D,20170915,000000,59.4711,59.5415,59.3934,59.5321,1113990,0
+ACWI.US,D,20170918,000000,59.6813,59.7772,59.5585,59.6438,1447393,0
+ACWI.US,D,20170919,000000,59.7413,59.8184,59.685,59.7677,1745905,0
+ACWI.US,D,20170920,000000,59.8004,59.8812,59.4805,59.7921,2309229,0
+ACWI.US,D,20170921,000000,59.7508,59.7508,59.5715,59.6278,1456038,0
+ACWI.US,D,20170922,000000,59.6363,59.7057,59.5847,59.6363,1096426,0
+ACWI.US,D,20170925,000000,59.4805,59.5585,59.1577,59.3237,5465624,0
+ACWI.US,D,20170926,000000,59.3585,59.4027,59.1613,59.2628,1169390,0
+ACWI.US,D,20170927,000000,59.3237,59.4552,59.1707,59.351,922542,0
+ACWI.US,D,20170928,000000,59.2628,59.4711,59.2628,59.4195,4150429,0
+ACWI.US,D,20170929,000000,59.5491,59.7772,59.4665,59.7508,2960438,0
+ACWI.US,D,20171002,000000,59.7057,59.8645,59.7057,59.8184,4099380,0
+ACWI.US,D,20171003,000000,59.9047,60.0858,59.9047,60.0541,1554300,0
+ACWI.US,D,20171004,000000,60.0541,60.1675,60.0099,60.098,1326134,0
+ACWI.US,D,20171005,000000,60.1226,60.3468,60.1226,60.3243,974586,0
+ACWI.US,D,20171006,000000,60.0897,60.2409,60.0718,60.2108,1191007,0
+ACWI.US,D,20171009,000000,60.2961,60.3055,60.098,60.1413,720734,0
+ACWI.US,D,20171010,000000,60.4021,60.5054,60.3243,60.4782,1254032,0
+ACWI.US,D,20171011,000000,60.513,60.6359,60.467,60.6359,1280699,0
+ACWI.US,D,20171012,000000,60.5411,60.6734,60.513,60.6265,1599379,0
+ACWI.US,D,20171013,000000,60.7739,60.8358,60.7401,60.7739,743452,0
+ACWI.US,D,20171016,000000,60.8002,60.8779,60.7559,60.8358,3120600,0
+ACWI.US,D,20171017,000000,60.7486,60.787,60.6537,60.7739,1515367,0
+ACWI.US,D,20171018,000000,60.8959,60.9222,60.7822,60.8686,2319206,0
+ACWI.US,D,20171019,000000,60.617,60.818,60.5054,60.818,1451543,0
+ACWI.US,D,20171020,000000,60.939,61.0535,60.8358,61.0535,1514393,0
+ACWI.US,D,20171023,000000,60.9915,61.0075,60.6951,60.7559,1008981,0
+ACWI.US,D,20171024,000000,60.7906,60.8856,60.7401,60.7906,780248,0
+ACWI.US,D,20171025,000000,60.8087,60.8311,60.2811,60.573,989828,0
+ACWI.US,D,20171026,000000,60.6622,60.7486,60.557,60.557,1197060,0
+ACWI.US,D,20171027,000000,60.7138,60.9644,60.5823,60.939,1105896,0
+ACWI.US,D,20171030,000000,60.8273,60.9559,60.7739,60.8433,888165,0
+ACWI.US,D,20171031,000000,60.9559,61.0856,60.9052,61.0349,1436730,0
+ACWI.US,D,20171101,000000,61.3212,61.3914,61.109,61.1398,1719846,0
+ACWI.US,D,20171102,000000,61.1305,61.2601,60.9831,61.2253,1635705,0
+ACWI.US,D,20171103,000000,61.1924,61.3134,61.0619,61.288,1333329,0
+ACWI.US,D,20171106,000000,61.2694,61.4825,61.2421,61.4609,880075,0
+ACWI.US,D,20171107,000000,61.4094,61.5135,61.2967,61.3829,1993836,0
+ACWI.US,D,20171108,000000,61.3914,61.5313,61.306,61.504,618427,0
+ACWI.US,D,20171109,000000,61.1127,61.2338,60.818,61.2094,1658427,0
+ACWI.US,D,20171110,000000,61.0949,61.1484,61.0028,61.1033,634975,0
+ACWI.US,D,20171113,000000,60.7906,61.0742,60.7401,61.017,909708,0
+ACWI.US,D,20171114,000000,60.8959,60.9306,60.6855,60.8959,1276314,0
+ACWI.US,D,20171115,000000,60.513,60.7213,60.3664,60.5908,1380315,0
+ACWI.US,D,20171116,000000,60.9559,61.288,60.939,61.2001,1150157,0
+ACWI.US,D,20171117,000000,61.0619,61.1831,61.0442,61.1033,680877,0
+ACWI.US,D,20171120,000000,61.1924,61.2787,61.122,61.2253,1024396,0
+ACWI.US,D,20171121,000000,61.5482,61.7255,61.5396,61.6824,1004680,0
+ACWI.US,D,20171122,000000,61.7743,61.8532,61.6504,61.7743,1527064,0
+ACWI.US,D,20171124,000000,61.9471,62.0062,61.9292,61.9471,806925,0
+ACWI.US,D,20171127,000000,61.9114,61.9292,61.705,61.7133,1264802,0
+ACWI.US,D,20171128,000000,61.9209,62.2155,61.8259,62.207,1170166,0
+ACWI.US,D,20171129,000000,62.2155,62.2549,61.8691,61.9731,1870264,0
+ACWI.US,D,20171130,000000,62.2229,62.4143,62.1075,62.268,8891014,0
+ACWI.US,D,20171201,000000,62.1715,62.2155,61.4645,62.1123,7791885,0
+ACWI.US,D,20171204,000000,62.407,62.5356,61.9555,61.9555,2774482,0
+ACWI.US,D,20171205,000000,62.0155,62.146,61.7331,61.7743,2990774,0
+ACWI.US,D,20171206,000000,61.6504,61.7434,61.5594,61.6504,1347267,0
+ACWI.US,D,20171207,000000,61.5914,61.9076,61.5641,61.8166,2147769,0
+ACWI.US,D,20171208,000000,62.146,62.1808,61.9978,62.1715,1345003,0
+ACWI.US,D,20171211,000000,62.2155,62.4143,62.2155,62.407,6684290,0
+ACWI.US,D,20171212,000000,62.328,62.4857,62.2924,62.407,1993761,0
+ACWI.US,D,20171213,000000,62.544,62.7064,62.4998,62.5533,2137429,0
+ACWI.US,D,20171214,000000,62.5721,62.5947,62.2229,62.2323,2831549,0
+ACWI.US,D,20171215,000000,62.407,62.6163,62.328,62.4857,1958922,0
+ACWI.US,D,20171218,000000,62.9815,63.1718,62.9815,63.0592,2393026,0
+ACWI.US,D,20171219,000000,63.1192,63.1192,62.8218,62.8574,1663554,0
+ACWI.US,D,20171220,000000,63.0771,63.0771,62.7391,62.8124,2918632,0
+ACWI.US,D,20171221,000000,62.9439,63.1803,62.9174,63.0226,2556493,0
+ACWI.US,D,20171222,000000,63.0678,63.1098,62.9532,63.1098,1262078,0
+ACWI.US,D,20171226,000000,63.1015,63.1015,62.9354,62.9963,5299863,0
+ACWI.US,D,20171227,000000,63.1286,63.1784,63.0189,63.093,3811649,0
+ACWI.US,D,20171228,000000,63.3559,63.3559,63.1803,63.2337,1598528,0
+ACWI.US,D,20171229,000000,63.4337,63.4769,63.1381,63.1728,1260333,0
+ACWI.US,D,20180102,000000,63.5397,63.7669,63.3821,63.7669,2381238,0
+ACWI.US,D,20180103,000000,63.8457,64.1537,63.8363,64.0907,3671599,0
+ACWI.US,D,20180104,000000,64.4699,64.6614,64.4426,64.5393,2332793,0
+ACWI.US,D,20180105,000000,64.7842,64.9992,64.6575,64.9588,1820586,0
+ACWI.US,D,20180108,000000,64.9494,65.0638,64.8707,65.0197,1720715,0
+ACWI.US,D,20180109,000000,65.1259,65.231,64.9766,65.0996,1447258,0
+ACWI.US,D,20180110,000000,64.9588,65.0687,64.8283,64.9766,1361788,0
+ACWI.US,D,20180111,000000,65.0818,65.4055,65.0818,65.3972,1436481,0
+ACWI.US,D,20180112,000000,65.5276,65.9405,65.5109,65.8974,1577049,0
+ACWI.US,D,20180116,000000,66.2738,66.3515,65.644,65.7838,3356146,0
+ACWI.US,D,20180117,000000,66.0194,66.4285,65.8534,66.2991,2871157,0
+ACWI.US,D,20180118,000000,66.2738,66.3515,66.0934,66.2117,4783695,0
+ACWI.US,D,20180119,000000,66.423,66.546,66.2738,66.5281,1504973,0
+ACWI.US,D,20180122,000000,66.5281,67.0105,66.5281,67.0105,1279128,0
+ACWI.US,D,20180123,000000,67.0367,67.2329,66.9579,67.2207,1516814,0
+ACWI.US,D,20180124,000000,67.4751,67.5877,66.9927,67.2825,1935443,0
+ACWI.US,D,20180125,000000,67.5014,67.537,67.081,67.2207,2949691,0
+ACWI.US,D,20180126,000000,67.519,67.9472,67.4318,67.9472,1442571,0
+ACWI.US,D,20180129,000000,67.5793,67.6496,67.3221,67.3605,1922272,0
+ACWI.US,D,20180130,000000,66.9654,67.0453,66.6061,66.7017,2699490,0
+ACWI.US,D,20180131,000000,67.0105,67.0848,66.5186,66.773,2353195,0
+ACWI.US,D,20180201,000000,66.5636,66.9579,66.5186,66.729,3683261,0
+ACWI.US,D,20180202,000000,66.1603,66.238,65.245,65.2743,8679394,0
+ACWI.US,D,20180205,000000,64.6529,65.1775,62.5214,62.681,12582680,0
+ACWI.US,D,20180206,000000,62.1365,64.1,61.8232,64.0128,14692331,0
+ACWI.US,D,20180207,000000,63.5116,64.2849,63.2695,63.2695,8633077,0
+ACWI.US,D,20180208,000000,63.4073,63.4073,61.1924,61.1924,7115632,0
+ACWI.US,D,20180209,000000,61.7613,62.2688,60.0428,61.901,9705710,0
+ACWI.US,D,20180212,000000,62.3656,63.0845,62.0446,62.7692,4045089,0
+ACWI.US,D,20180213,000000,62.5308,62.9805,62.3994,62.8734,2188787,0
+ACWI.US,D,20180214,000000,62.4801,63.9631,62.4801,63.9423,3339405,0
+ACWI.US,D,20180215,000000,64.4078,64.6614,63.7998,64.6529,3599326,0
+ACWI.US,D,20180216,000000,64.4775,65.1596,64.4775,64.7392,3108823,0
+ACWI.US,D,20180220,000000,64.2231,64.6274,63.9772,64.1883,1905441,0
+ACWI.US,D,20180221,000000,64.3554,64.9494,63.8993,63.9087,1530240,0
+ACWI.US,D,20180222,000000,64.1094,64.575,63.9265,64.041,2188214,0
+ACWI.US,D,20180223,000000,64.4257,64.8536,64.2943,64.8358,8220976,0
+ACWI.US,D,20180226,000000,65.1184,65.5369,64.9232,65.5276,2243754,0
+ACWI.US,D,20180227,000000,65.2743,65.4543,64.5308,64.5308,2209045,0
+ACWI.US,D,20180228,000000,64.758,64.7759,63.7857,63.7857,1864819,0
+ACWI.US,D,20180301,000000,63.7154,64.0447,62.5675,62.9888,7900038,0
+ACWI.US,D,20180302,000000,62.5758,63.3737,62.3572,63.279,2518119,0
+ACWI.US,D,20180305,000000,62.9174,63.8899,62.8396,63.7764,2014806,0
+ACWI.US,D,20180306,000000,64.1977,64.2316,63.7857,64.1094,1720823,0
+ACWI.US,D,20180307,000000,63.6628,64.1188,63.5116,64.0654,1650168,0
+ACWI.US,D,20180308,000000,64.2503,64.3196,63.9583,64.3019,1490097,0
+ACWI.US,D,20180309,000000,64.5656,65.1418,64.4952,65.1343,912187,0
+ACWI.US,D,20180312,000000,65.1964,65.3727,65.0197,65.1596,2643544,0
+ACWI.US,D,20180313,000000,65.4234,65.5109,64.575,64.7222,1338308,0
+ACWI.US,D,20180314,000000,65.1343,65.1343,64.4699,64.5928,1153120,0
+ACWI.US,D,20180315,000000,64.7222,64.9062,64.4426,64.5656,3684614,0
+ACWI.US,D,20180316,000000,64.575,64.758,64.5223,64.5393,1225518,0
+ACWI.US,D,20180319,000000,64.329,64.329,63.4337,63.8551,2648235,0
+ACWI.US,D,20180320,000000,63.9171,64.0907,63.828,63.9423,1178317,0
+ACWI.US,D,20180321,000000,63.9423,64.4604,63.8513,64.0044,1910472,0
+ACWI.US,D,20180322,000000,63.3389,63.4862,62.453,62.4895,4318749,0
+ACWI.US,D,20180323,000000,62.5851,62.7514,61.3848,61.4206,1888427,0
+ACWI.US,D,20180326,000000,62.374,62.9268,61.7706,62.8574,3496758,0
+ACWI.US,D,20180327,000000,63.1098,63.217,61.6917,61.9536,3344925,0
+ACWI.US,D,20180328,000000,62.1188,62.5073,61.7105,61.9968,3534617,0
+ACWI.US,D,20180329,000000,62.2944,63.1015,62.1911,62.8313,3568170,0
+ACWI.US,D,20180402,000000,62.5581,62.681,61.0525,61.5679,3807495,0
+ACWI.US,D,20180403,000000,61.9874,62.2868,61.5387,62.2239,4895009,0
+ACWI.US,D,20180404,000000,61.2704,62.743,61.1924,62.6631,2655971,0
+ACWI.US,D,20180405,000000,62.909,63.2928,62.865,63.1098,2097442,0
+ACWI.US,D,20180406,000000,62.7514,63.0498,61.7255,62.0579,3228354,0
+ACWI.US,D,20180409,000000,62.5487,63.1015,62.3486,62.3826,1258927,0
+ACWI.US,D,20180410,000000,63.1286,63.4946,62.9354,63.3559,2531035,0
+ACWI.US,D,20180411,000000,63.0771,63.4609,63.0141,63.0771,1342854,0
+ACWI.US,D,20180412,000000,63.3116,63.627,63.2608,63.4243,1030524,0
+ACWI.US,D,20180413,000000,63.6703,63.7312,63.0771,63.2864,1583131,0
+ACWI.US,D,20180416,000000,63.4956,63.7058,63.3737,63.5905,2280787,0
+ACWI.US,D,20180417,000000,63.8203,64.2316,63.7669,64.0568,987792,0
+ACWI.US,D,20180418,000000,64.2943,64.4303,64.1367,64.268,1653973,0
+ACWI.US,D,20180419,000000,64.1798,64.2316,63.749,63.9949,3030687,0
+ACWI.US,D,20180420,000000,63.8899,63.8899,63.3164,63.4956,1589816,0
+ACWI.US,D,20180423,000000,63.5492,63.6363,63.1803,63.4073,1695447,0
+ACWI.US,D,20180424,000000,63.627,63.6974,62.513,62.803,2450419,0
+ACWI.US,D,20180425,000000,62.7074,62.8959,62.3027,62.8124,1447564,0
+ACWI.US,D,20180426,000000,63.0771,63.4862,62.9963,63.3201,2282571,0
+ACWI.US,D,20180427,000000,63.4862,63.536,63.1982,63.4515,816715,0
+ACWI.US,D,20180430,000000,63.5492,63.6703,63.0678,63.0845,2826104,0
+ACWI.US,D,20180501,000000,62.9963,63.0405,62.5262,63.0141,2293174,0
+ACWI.US,D,20180502,000000,63.1634,63.2864,62.6724,62.7514,1228477,0
+ACWI.US,D,20180503,000000,62.603,62.9044,61.9835,62.7598,4217131,0
+ACWI.US,D,20180504,000000,62.374,63.4515,62.3486,63.2864,1478246,0
+ACWI.US,D,20180507,000000,63.3295,63.5727,63.2337,63.3915,1741099,0
+ACWI.US,D,20180508,000000,63.2864,63.4337,63.1015,63.4168,1574024,0
+ACWI.US,D,20180509,000000,63.4956,63.8768,63.4243,63.7857,1575016,0
+ACWI.US,D,20180510,000000,64.041,64.4952,64.041,64.4352,1634484,0
+ACWI.US,D,20180511,000000,64.5562,64.6839,64.4173,64.575,1316218,0
+ACWI.US,D,20180514,000000,64.7392,64.9316,64.5928,64.6708,1153015,0
+ACWI.US,D,20180515,000000,64.206,64.241,63.9087,64.1094,2189807,0
+ACWI.US,D,20180516,000000,64.206,64.4952,64.1798,64.3985,913027,0
+ACWI.US,D,20180517,000000,64.2765,64.5356,64.146,64.3196,951996,0
+ACWI.US,D,20180518,000000,64.1611,64.209,64.0128,64.1,1259707,0
+ACWI.US,D,20180521,000000,64.4352,64.6087,64.3805,64.513,1270657,0
+ACWI.US,D,20180522,000000,64.6444,64.7665,64.3722,64.4426,1146431,0
+ACWI.US,D,20180523,000000,63.9171,64.3113,63.8203,64.3113,1711080,0
+ACWI.US,D,20180524,000000,64.1274,64.2231,63.6533,64.0737,1841310,0
+ACWI.US,D,20180525,000000,63.8804,64.008,63.7857,63.8899,1151527,0
+ACWI.US,D,20180529,000000,63.3201,63.4243,62.632,62.9174,2867259,0
+ACWI.US,D,20180530,000000,63.2515,63.7857,63.1887,63.7407,2376849,0
+ACWI.US,D,20180531,000000,63.5905,63.627,63.2422,63.3821,2656811,0
+ACWI.US,D,20180601,000000,63.8119,64.0568,63.7312,64.041,3329020,0
+ACWI.US,D,20180604,000000,64.3468,64.4868,64.2719,64.4173,2628752,0
+ACWI.US,D,20180605,000000,64.3805,64.4303,64.146,64.3468,4302062,0
+ACWI.US,D,20180606,000000,64.5656,64.9588,64.4257,64.9588,4436135,0
+ACWI.US,D,20180607,000000,65.0114,65.0282,64.4905,64.6708,1721701,0
+ACWI.US,D,20180608,000000,64.5393,64.8536,64.4604,64.8012,1162978,0
+ACWI.US,D,20180611,000000,64.9155,65.1503,64.8885,65.0114,1762954,0
+ACWI.US,D,20180612,000000,64.9673,65.0638,64.7759,64.9232,1220219,0
+ACWI.US,D,20180613,000000,64.94,65.0638,64.636,64.7936,3286191,0
+ACWI.US,D,20180614,000000,64.8791,64.9813,64.6885,64.7759,2438628,0
+ACWI.US,D,20180615,000000,64.4604,64.5835,64.2099,64.5223,1618363,0
+ACWI.US,D,20180618,000000,64.0044,64.2587,63.8718,64.241,3928724,0
+ACWI.US,D,20180619,000000,63.4609,63.8316,63.338,63.798,4036205,0
+ACWI.US,D,20180620,000000,64.0287,64.1075,63.8316,63.948,1894690,0
+ACWI.US,D,20180621,000000,63.798,63.8167,63.3549,63.4694,2627294,0
+ACWI.US,D,20180622,000000,63.9837,64.0475,63.735,63.8073,1281569,0
+ACWI.US,D,20180625,000000,63.4694,63.4694,62.603,62.9025,4788472,0
+ACWI.US,D,20180626,000000,63.1062,63.2047,62.8095,62.9918,1737332,0
+ACWI.US,D,20180627,000000,63.0892,63.3549,62.3628,62.3797,3258566,0
+ACWI.US,D,20180628,000000,62.4143,62.8376,62.2033,62.7083,3150537,0
+ACWI.US,D,20180629,000000,63.1521,63.4216,63.0094,63.0094,2209840,0
+ACWI.US,D,20180702,000000,62.3167,62.8508,62.3167,62.8236,4034236,0
+ACWI.US,D,20180703,000000,63.1953,63.1953,62.7083,62.7702,1550422,0
+ACWI.US,D,20180705,000000,63.1521,63.2403,62.8763,63.2224,2530916,0
+ACWI.US,D,20180706,000000,63.2854,63.7893,63.2224,63.6824,7162964,0
+ACWI.US,D,20180709,000000,64.0719,64.3468,64.0334,64.3028,3260628,0
+ACWI.US,D,20180710,000000,64.3206,64.4717,64.268,64.4371,2213388,0
+ACWI.US,D,20180711,000000,63.841,64.0766,63.5585,63.673,2533305,0
+ACWI.US,D,20180712,000000,64.0719,64.2858,63.9181,64.2765,1756143,0
+ACWI.US,D,20180713,000000,64.241,64.3918,64.1075,64.3742,1405873,0
+ACWI.US,D,20180716,000000,64.3658,64.3742,64.1648,64.2858,876211,0
+ACWI.US,D,20180717,000000,64.0719,64.5787,64.0634,64.5346,1301952,0
+ACWI.US,D,20180718,000000,64.4717,64.6041,64.3394,64.5693,1219613,0
+ACWI.US,D,20180719,000000,64.2231,64.4445,64.1075,64.268,3046090,0
+ACWI.US,D,20180720,000000,64.3658,64.5918,64.33,64.4887,1940107,0
+ACWI.US,D,20180723,000000,64.3742,64.5159,64.2765,64.4887,2227310,0
+ACWI.US,D,20180724,000000,64.8949,65.1005,64.6659,64.816,2522436,0
+ACWI.US,D,20180725,000000,64.9307,65.5089,64.773,65.4543,2536007,0
+ACWI.US,D,20180726,000000,65.1259,65.3446,65.1259,65.1793,1103120,0
+ACWI.US,D,20180727,000000,65.3399,65.383,64.7908,64.9852,3272759,0
+ACWI.US,D,20180730,000000,65.1194,65.1194,64.6801,64.773,1923031,0
+ACWI.US,D,20180731,000000,64.9852,65.1343,64.816,64.9391,2213865,0
+ACWI.US,D,20180801,000000,64.9139,65.0368,64.6492,64.7984,2777545,0
+ACWI.US,D,20180802,000000,64.241,64.7984,64.1788,64.7637,2794164,0
+ACWI.US,D,20180803,000000,64.7637,65.0197,64.7157,65.003,1030164,0
+ACWI.US,D,20180806,000000,64.7908,65.0818,64.7232,64.9945,1169330,0
+ACWI.US,D,20180807,000000,65.383,65.4723,65.2675,65.2939,1865666,0
+ACWI.US,D,20180808,000000,65.2769,65.3784,65.1427,65.3032,2152248,0
+ACWI.US,D,20180809,000000,65.3305,65.4104,65.1259,65.1343,741658,0
+ACWI.US,D,20180810,000000,64.4276,64.5159,64.1827,64.3658,2450200,0
+ACWI.US,D,20180813,000000,64.2503,64.4181,63.8954,63.9837,1642655,0
+ACWI.US,D,20180814,000000,64.1873,64.3516,64.0287,64.2765,1541211,0
+ACWI.US,D,20180815,000000,63.6476,63.6561,63.1025,63.5126,3261230,0
+ACWI.US,D,20180816,000000,63.9048,64.239,63.8954,63.9921,1805250,0
+ACWI.US,D,20180817,000000,63.948,64.4445,63.8363,64.2858,1591367,0
+ACWI.US,D,20180820,000000,64.4445,64.5787,64.3918,64.5253,1354578,0
+ACWI.US,D,20180821,000000,64.773,65.032,64.773,64.8255,1677878,0
+ACWI.US,D,20180822,000000,64.8781,65.0545,64.8331,64.9232,1684943,0
+ACWI.US,D,20180823,000000,64.816,64.9532,64.5825,64.6136,2390909,0
+ACWI.US,D,20180824,000000,64.8688,65.1699,64.8688,65.11,1563145,0
+ACWI.US,D,20180827,000000,65.4723,65.813,65.4637,65.7377,4312127,0
+ACWI.US,D,20180828,000000,65.9414,65.9507,65.7115,65.7744,5410409,0
+ACWI.US,D,20180829,000000,65.7829,66.1799,65.7294,66.1639,2091793,0
+ACWI.US,D,20180830,000000,65.7744,65.8494,65.4449,65.597,2042305,0
+ACWI.US,D,20180831,000000,65.3916,65.6412,65.1793,65.3916,3378845,0
+ACWI.US,D,20180904,000000,65.0282,65.0911,64.7814,65.0282,2581288,0
+ACWI.US,D,20180905,000000,64.7543,64.8125,64.4181,64.6755,1567747,0
+ACWI.US,D,20180906,000000,64.6492,64.7447,64.1873,64.4445,2031590,0
+ACWI.US,D,20180907,000000,64.1357,64.424,64.0193,64.1788,2021443,0
+ACWI.US,D,20180910,000000,64.4802,64.5346,64.268,64.2858,2029226,0
+ACWI.US,D,20180911,000000,64.056,64.5075,63.948,64.4802,1714039,0
+ACWI.US,D,20180912,000000,64.4632,64.7543,64.3206,64.6041,1994784,0
+ACWI.US,D,20180913,000000,65.0452,65.1841,64.8865,65.0452,2305742,0
+ACWI.US,D,20180914,000000,65.1259,65.2582,64.9232,65.1005,3422727,0
+ACWI.US,D,20180917,000000,65.1194,65.1699,64.8425,64.8865,2027136,0
+ACWI.US,D,20180918,000000,65.11,65.4543,65.0818,65.3493,2336315,0
+ACWI.US,D,20180919,000000,65.383,65.6224,65.383,65.5163,1799749,0
+ACWI.US,D,20180920,000000,65.9507,66.2522,65.9067,66.1367,2062526,0
+ACWI.US,D,20180921,000000,66.2689,66.3478,66.1545,66.1725,1462567,0
+ACWI.US,D,20180924,000000,65.9959,66.0485,65.8081,65.8627,1051740,0
+ACWI.US,D,20180925,000000,66.1461,66.1461,65.9507,65.9959,1163793,0
+ACWI.US,D,20180926,000000,66.0485,66.4033,65.8711,65.9507,2828510,0
+ACWI.US,D,20180927,000000,65.9414,66.2869,65.9331,65.9507,2443282,0
+ACWI.US,D,20180928,000000,65.703,65.9875,65.6495,65.7923,5353452,0
+ACWI.US,D,20181001,000000,66.12,66.2249,65.8494,65.9782,1869487,0
+ACWI.US,D,20181002,000000,65.6674,65.8898,65.597,65.7567,1599189,0
+ACWI.US,D,20181003,000000,66.0054,66.0485,65.597,65.7115,1219574,0
+ACWI.US,D,20181004,000000,65.4104,65.4187,64.6397,65.0114,2675000,0
+ACWI.US,D,20181005,000000,64.9391,65.0452,64.2587,64.6322,2909274,0
+ACWI.US,D,20181008,000000,64.2858,64.5647,63.965,64.5253,3029788,0
+ACWI.US,D,20181009,000000,64.1695,64.5871,64.056,64.4004,1723343,0
+ACWI.US,D,20181010,000000,64.1788,64.1788,62.451,62.5298,9953559,0
+ACWI.US,D,20181011,000000,62.3261,62.6537,61.0525,61.4768,16898043,0
+ACWI.US,D,20181012,000000,62.451,62.451,61.4327,62.2192,6421487,0
+ACWI.US,D,20181015,000000,62.0249,62.345,61.8053,61.8842,4201251,0
+ACWI.US,D,20181016,000000,62.4877,63.2499,62.3975,63.1343,9804074,0
+ACWI.US,D,20181017,000000,63.0357,63.1295,62.4594,62.9653,5018602,0
+ACWI.US,D,20181018,000000,62.603,62.7524,61.6721,61.9555,4275079,0
+ACWI.US,D,20181019,000000,62.2286,62.6453,61.9366,62.0784,3790455,0
+ACWI.US,D,20181022,000000,62.2558,62.3355,61.7518,61.9199,2280041,0
+ACWI.US,D,20181023,000000,60.864,61.7255,60.4482,61.4411,4766246,0
+ACWI.US,D,20181024,000000,61.3003,61.3436,59.5443,59.7405,5638827,0
+ACWI.US,D,20181025,000000,60.0502,60.9184,59.8738,60.59,4825723,0
+ACWI.US,D,20181026,000000,59.6786,60.3778,59.0311,59.7762,10238717,0
+ACWI.US,D,20181029,000000,60.3873,60.6697,58.678,59.3848,7377834,0
+ACWI.US,D,20181030,000000,59.3763,60.2848,59.3322,60.237,5774016,0
+ACWI.US,D,20181031,000000,60.8828,61.3003,60.7589,60.9005,3835262,0
+ACWI.US,D,20181101,000000,61.2637,61.7884,60.9973,61.7518,5079479,0
+ACWI.US,D,20181102,000000,62.1854,62.2914,61.1494,61.6374,4679836,0
+ACWI.US,D,20181105,000000,61.6287,61.9282,61.4853,61.8232,2340222,0
+ACWI.US,D,20181106,000000,61.7603,62.1227,61.7331,62.0869,2601149,0
+ACWI.US,D,20181107,000000,62.6286,63.231,62.497,63.2224,2146816,0
+ACWI.US,D,20181108,000000,62.9474,63.0639,62.5298,62.7083,1882978,0
+ACWI.US,D,20181109,000000,62.3261,62.345,61.7959,62.1759,3302569,0
+ACWI.US,D,20181112,000000,61.8842,61.9199,60.9184,61.0339,3485636,0
+ACWI.US,D,20181113,000000,61.1494,61.7255,60.9541,61.122,4273162,0
+ACWI.US,D,20181114,000000,61.4947,61.6721,60.5542,60.9005,3783253,0
+ACWI.US,D,20181115,000000,60.6443,61.6287,60.3599,61.4853,6823322,0
+ACWI.US,D,20181116,000000,61.1494,61.779,61.061,61.6459,4730846,0
+ACWI.US,D,20181119,000000,61.4675,61.4947,60.5289,60.7146,13317911,0
+ACWI.US,D,20181120,000000,59.8569,60.1394,59.3848,59.6072,6712139,0
+ACWI.US,D,20181121,000000,60.1751,60.5064,60.069,60.1562,3419421,0
+ACWI.US,D,20181123,000000,59.687,59.9902,59.5987,59.7584,1371760,0
+ACWI.US,D,20181126,000000,60.3778,60.6443,60.2886,60.635,4591759,0
+ACWI.US,D,20181127,000000,60.3599,60.7053,60.1966,60.7053,3973944,0
+ACWI.US,D,20181128,000000,60.9184,61.9366,60.6622,61.9366,4170764,0
+ACWI.US,D,20181129,000000,61.6532,62.0071,61.4148,61.6804,3328076,0
+ACWI.US,D,20181130,000000,61.5744,61.9282,61.4675,61.8663,3510148,0
+ACWI.US,D,20181203,000000,62.8856,62.9306,62.3721,62.6631,4332410,0
+ACWI.US,D,20181204,000000,62.497,62.5665,60.8377,60.9099,4641810,0
+ACWI.US,D,20181206,000000,59.8004,60.6443,59.1539,60.6443,10784650,0
+ACWI.US,D,20181207,000000,60.5383,60.9184,59.3134,59.4834,10197936,0
+ACWI.US,D,20181210,000000,59.3228,59.563,58.3937,59.305,8915743,0
+ACWI.US,D,20181211,000000,59.9714,60.1132,59.075,59.3848,14576623,0
+ACWI.US,D,20181212,000000,60.1562,60.6302,59.9987,60.0146,6355758,0
+ACWI.US,D,20181213,000000,60.2108,60.3692,59.7669,59.9621,6232164,0
+ACWI.US,D,20181214,000000,59.3585,59.5801,58.909,58.9972,6588347,0
+ACWI.US,D,20181217,000000,58.8546,59.0311,57.7638,58.0999,10431124,0
+ACWI.US,D,20181218,000000,58.4059,58.6293,57.8051,58.0736,9908927,0
+ACWI.US,D,20181219,000000,58.2257,58.9963,56.9841,57.2713,6924360,0
+ACWI.US,D,20181220,000000,57.2787,57.547,56.3393,56.7691,16105218,0
+ACWI.US,D,20181221,000000,56.7241,57.2787,55.5705,55.6972,15618400,0
+ACWI.US,D,20181224,000000,55.5705,55.7676,54.6676,54.7043,7915927,0
+ACWI.US,D,20181226,000000,55.0335,56.7286,54.5513,56.7241,17327428,0
+ACWI.US,D,20181227,000000,56.0717,57.0018,55.3829,56.9934,14818597,0
+ACWI.US,D,20181228,000000,57.3331,57.6851,56.8845,57.1276,14972567,0
+ACWI.US,D,20181231,000000,57.3867,57.6174,57.0553,57.4035,9954071,0
+ACWI.US,D,20190102,000000,56.6169,57.5292,56.5138,57.3867,7423970,0
+ACWI.US,D,20190103,000000,57.0366,57.0815,56.2857,56.4105,5713390,0
+ACWI.US,D,20190104,000000,57.1896,58.3608,57.1229,58.2087,7029141,0
+ACWI.US,D,20190107,000000,58.2538,58.8537,58.0915,58.5683,4058225,0
+ACWI.US,D,20190108,000000,59.0057,59.1389,58.5683,58.9972,5069687,0
+ACWI.US,D,20190109,000000,59.3462,59.7397,59.1652,59.5425,3868975,0
+ACWI.US,D,20190110,000000,59.2458,59.824,59.1173,59.8193,3477011,0
+ACWI.US,D,20190111,000000,59.4167,59.6411,59.2994,59.6054,17663880,0
+ACWI.US,D,20190114,000000,59.1839,59.4655,59.0676,59.2646,4993331,0
+ACWI.US,D,20190115,000000,59.4345,59.8738,59.4345,59.8004,4910489,0
+ACWI.US,D,20190116,000000,59.9451,60.1779,59.8908,59.9724,4636794,0
+ACWI.US,D,20190117,000000,59.7659,60.5711,59.7124,60.4115,3991173,0
+ACWI.US,D,20190118,000000,60.8573,61.1661,60.6771,61.0462,5839229,0
+ACWI.US,D,20190122,000000,60.5438,60.6247,59.8908,60.2399,8425355,0
+ACWI.US,D,20190123,000000,60.5711,60.6613,59.9085,60.3927,4526104,0
+ACWI.US,D,20190124,000000,60.3927,60.6057,60.2267,60.4999,5052985,0
+ACWI.US,D,20190125,000000,61.0369,61.288,60.9738,61.1709,5899528,0
+ACWI.US,D,20190128,000000,60.6865,60.7505,60.3394,60.7505,10928797,0
+ACWI.US,D,20190129,000000,60.9119,61.0001,60.6341,60.7589,4408233,0
+ACWI.US,D,20190130,000000,61.0733,61.8335,60.9024,61.6184,4678612,0
+ACWI.US,D,20190131,000000,61.6532,62.1103,61.5556,62.0203,6179193,0
+ACWI.US,D,20190201,000000,62.0109,62.146,61.8062,61.9488,5358627,0
+ACWI.US,D,20190204,000000,61.9311,62.3057,61.7706,62.3057,2618634,0
+ACWI.US,D,20190205,000000,62.5055,62.7279,62.4539,62.6734,4968235,0
+ACWI.US,D,20190206,000000,62.603,62.6462,62.3572,62.4323,5049328,0
+ACWI.US,D,20190207,000000,62.0916,62.1365,61.4572,61.78,3428012,0
+ACWI.US,D,20190208,000000,61.5022,61.7613,61.2235,61.7613,4460883,0
+ACWI.US,D,20190211,000000,61.8429,61.8945,61.5735,61.6804,2596564,0
+ACWI.US,D,20190212,000000,62.1365,62.5121,62.1365,62.4407,2393785,0
+ACWI.US,D,20190213,000000,62.5937,62.7721,62.468,62.4774,2632908,0
+ACWI.US,D,20190214,000000,62.3057,62.6921,62.146,62.4407,6300802,0
+ACWI.US,D,20190215,000000,62.8695,63.0854,62.7982,63.0854,2774990,0
+ACWI.US,D,20190219,000000,62.9251,63.4243,62.8978,63.2987,1049472,0
+ACWI.US,D,20190220,000000,63.3361,63.6496,63.308,63.4694,2000950,0
+ACWI.US,D,20190221,000000,63.4168,63.4168,63.0949,63.3174,2277564,0
+ACWI.US,D,20190222,000000,63.5229,63.7651,63.4609,63.7022,1640092,0
+ACWI.US,D,20190225,000000,64.0859,64.192,63.8542,63.8635,2190361,0
+ACWI.US,D,20190226,000000,63.7838,64.0954,63.7745,63.9087,2222280,0
+ACWI.US,D,20190227,000000,63.7838,63.9001,63.5136,63.7745,2187043,0
+ACWI.US,D,20190228,000000,63.6758,63.7556,63.4881,63.551,7838090,0
+ACWI.US,D,20190301,000000,63.9611,64.0437,63.6308,63.8908,4679386,0
+ACWI.US,D,20190304,000000,64.1423,64.1544,63.2283,63.7022,4110755,0
+ACWI.US,D,20190305,000000,63.7556,63.8718,63.5688,63.7115,2862996,0
+ACWI.US,D,20190306,000000,63.7838,63.7838,63.3708,63.398,3280917,0
+ACWI.US,D,20190307,000000,63.2648,63.2648,62.5937,62.7373,4103338,0
+ACWI.US,D,20190308,000000,62.2446,62.6123,62.1818,62.5758,3380798,0
+ACWI.US,D,20190311,000000,62.7721,63.4422,62.7721,63.4073,1828192,0
+ACWI.US,D,20190312,000000,63.5229,63.7208,63.4975,63.6496,7567473,0
+ACWI.US,D,20190313,000000,63.8354,64.1675,63.8015,64.0156,3734463,0
+ACWI.US,D,20190314,000000,63.9893,64.0701,63.8542,63.9518,1748324,0
+ACWI.US,D,20190315,000000,64.2484,64.5891,64.2221,64.4726,3442431,0
+ACWI.US,D,20190318,000000,64.5619,64.8293,64.5263,64.8293,1555773,0
+ACWI.US,D,20190319,000000,65.0622,65.2057,64.6781,64.8828,5563648,0
+ACWI.US,D,20190320,000000,64.7392,65.1596,64.3742,64.7222,4542098,0
+ACWI.US,D,20190321,000000,64.4896,65.2103,64.4548,65.1784,2429017,0
+ACWI.US,D,20190322,000000,64.6342,64.7261,63.8194,63.827,4710567,0
+ACWI.US,D,20190325,000000,63.7745,64.025,63.5416,63.8194,4480191,0
+ACWI.US,D,20190326,000000,64.2306,64.4765,63.9799,64.2577,2272443,0
+ACWI.US,D,20190327,000000,64.2577,64.3658,63.6037,63.9611,2691234,0
+ACWI.US,D,20190328,000000,64.011,64.2042,63.796,64.1518,2099158,0
+ACWI.US,D,20190329,000000,64.5168,64.5619,64.2128,64.5533,3583088,0
+ACWI.US,D,20190401,000000,65.0986,65.3746,65.0264,65.3408,2867137,0
+ACWI.US,D,20190402,000000,65.3408,65.3662,65.1081,65.3126,2112118,0
+ACWI.US,D,20190403,000000,65.6805,65.886,65.4759,65.6168,3549213,0
+ACWI.US,D,20190404,000000,65.5811,65.7332,65.4929,65.7163,2225281,0
+ACWI.US,D,20190405,000000,65.8234,65.9846,65.7518,65.9669,1189209,0
+ACWI.US,D,20190408,000000,65.9048,66.0466,65.7425,66.0466,1125097,0
+ACWI.US,D,20190409,000000,65.8588,65.8588,65.612,65.6976,1307938,0
+ACWI.US,D,20190410,000000,65.8045,65.9752,65.7246,65.9752,1758129,0
+ACWI.US,D,20190411,000000,65.9218,65.9386,65.6805,65.7697,1405598,0
+ACWI.US,D,20190412,000000,66.2166,66.3329,66.119,66.2335,1632259,0
+ACWI.US,D,20190415,000000,66.2888,66.2888,66.0108,66.208,1701987,0
+ACWI.US,D,20190416,000000,66.4324,66.4482,66.2014,66.2793,1829684,0
+ACWI.US,D,20190417,000000,66.5909,66.6095,66.1921,66.3056,2533199,0
+ACWI.US,D,20190418,000000,66.2972,66.3863,66.0746,66.3245,3021807,0
+ACWI.US,D,20190422,000000,66.0653,66.315,66.0653,66.315,1437934,0
+ACWI.US,D,20190423,000000,66.3056,66.7177,66.2335,66.6725,766553,0
+ACWI.US,D,20190424,000000,66.5112,66.5299,66.2559,66.3056,3381438,0
+ACWI.US,D,20190425,000000,66.2335,66.3592,65.9752,66.2888,3251144,0
+ACWI.US,D,20190426,000000,66.3245,66.5582,66.1725,66.5393,1673226,0
+ACWI.US,D,20190429,000000,66.574,66.8162,66.5506,66.699,1689871,0
+ACWI.US,D,20190430,000000,66.6379,66.8069,66.3452,66.7627,1641643,0
+ACWI.US,D,20190501,000000,66.8331,66.9861,66.2793,66.3056,3084621,0
+ACWI.US,D,20190502,000000,66.2888,66.4567,65.886,66.1536,2633510,0
+ACWI.US,D,20190503,000000,66.5112,66.8791,66.5074,66.8519,1820218,0
+ACWI.US,D,20190506,000000,65.5266,66.3959,65.5014,66.2972,2750224,0
+ACWI.US,D,20190507,000000,65.7332,65.7875,64.82,65.169,3337143,0
+ACWI.US,D,20190508,000000,65.1259,65.5192,65.0264,65.1343,4282407,0
+ACWI.US,D,20190509,000000,64.4642,64.9373,64.0954,64.8021,3129199,0
+ACWI.US,D,20190510,000000,64.7222,65.3126,64.0701,65.2057,2636271,0
+ACWI.US,D,20190513,000000,63.8954,64.0344,63.3427,63.5688,2887320,0
+ACWI.US,D,20190514,000000,63.8542,64.4181,63.827,64.1592,2837431,0
+ACWI.US,D,20190515,000000,63.7651,64.5805,63.6758,64.4181,2229876,0
+ACWI.US,D,20190516,000000,64.5891,65.2517,64.5891,64.9008,1200413,0
+ACWI.US,D,20190517,000000,64.3825,64.9195,64.3658,64.4098,2261716,0
+ACWI.US,D,20190520,000000,64.0785,64.329,63.8908,64.0156,1069048,0
+ACWI.US,D,20190521,000000,64.4548,64.6781,64.361,64.5974,830217,0
+ACWI.US,D,20190522,000000,64.3658,64.5805,64.2849,64.3385,1787043,0
+ACWI.US,D,20190523,000000,63.7745,63.7745,63.3436,63.612,2661312,0
+ACWI.US,D,20190524,000000,64.0437,64.1518,63.7696,63.9611,995042,0
+ACWI.US,D,20190528,000000,64.025,64.2128,63.4168,63.4168,10294404,0
+ACWI.US,D,20190529,000000,63.1211,63.2327,62.7541,63.0498,8666157,0
+ACWI.US,D,20190530,000000,63.2018,63.4168,63.0761,63.3268,5320290,0
+ACWI.US,D,20190531,000000,62.6379,62.9381,62.5055,62.71,2841368,0
+ACWI.US,D,20190603,000000,62.7898,64.2221,62.5298,62.8264,7366956,0
+ACWI.US,D,20190604,000000,63.2283,63.8448,63.0949,63.8448,5208825,0
+ACWI.US,D,20190605,000000,64.1235,64.1329,63.6937,64.0701,2807843,0
+ACWI.US,D,20190606,000000,64.1518,64.5168,63.9977,64.4098,2491263,0
+ACWI.US,D,20190607,000000,64.6781,65.3032,64.6781,65.0892,2226380,0
+ACWI.US,D,20190610,000000,65.3746,65.7069,65.3595,65.3662,2938768,0
+ACWI.US,D,20190611,000000,65.8588,65.9752,65.3859,65.5548,2242709,0
+ACWI.US,D,20190612,000000,65.3314,65.4422,65.1596,65.1784,953497,0
+ACWI.US,D,20190613,000000,65.4207,65.5099,65.2019,65.4018,1180498,0
+ACWI.US,D,20190614,000000,65.1784,65.2057,65.0002,65.1176,2392641,0
+ACWI.US,D,20190617,000000,65.1886,65.3154,65.0986,65.1793,1200898,0
+ACWI.US,D,20190618,000000,65.6327,66.1677,65.6327,66.0222,8248531,0
+ACWI.US,D,20190619,000000,66.1132,66.3751,65.9228,66.239,6057707,0
+ACWI.US,D,20190620,000000,67.0189,67.109,66.574,66.9918,1921030,0
+ACWI.US,D,20190621,000000,66.7748,67.046,66.7374,66.8105,1896470,0
+ACWI.US,D,20190624,000000,66.8924,66.942,66.7374,66.7374,1397121,0
+ACWI.US,D,20190625,000000,66.7467,66.7748,66.1584,66.2034,4123745,0
+ACWI.US,D,20190626,000000,66.4305,66.544,66.2156,66.2483,2760047,0
+ACWI.US,D,20190627,000000,66.4211,66.5656,66.3564,66.5019,1944003,0
+ACWI.US,D,20190628,000000,66.6922,66.8463,66.5919,66.7833,2928263,0
+ACWI.US,D,20190701,000000,67.4994,67.6261,67.078,67.309,3113394,0
+ACWI.US,D,20190702,000000,67.309,67.4722,67.1822,67.4722,4201989,0
+ACWI.US,D,20190703,000000,67.6431,67.8964,67.5708,67.8964,952979,0
+ACWI.US,D,20190705,000000,67.5087,67.6561,67.155,67.5803,2236404,0
+ACWI.US,D,20190708,000000,67.2546,67.3539,67.1644,67.2264,3025908,0
+ACWI.US,D,20190709,000000,66.8744,67.2591,66.8651,67.1916,1821747,0
+ACWI.US,D,20190710,000000,67.5182,67.735,67.3503,67.5361,4118842,0
+ACWI.US,D,20190711,000000,67.6891,67.7077,67.3952,67.6168,3189737,0
+ACWI.US,D,20190712,000000,67.6797,67.8158,67.5708,67.8158,874404,0
+ACWI.US,D,20190715,000000,67.9433,67.9433,67.7745,67.8712,2188411,0
+ACWI.US,D,20190716,000000,67.8252,67.8871,67.5708,67.6168,2143987,0
+ACWI.US,D,20190717,000000,67.6346,67.7033,67.3184,67.3184,1476654,0
+ACWI.US,D,20190718,000000,67.1916,67.6346,67.095,67.6346,1388569,0
+ACWI.US,D,20190719,000000,67.7435,67.7792,67.2452,67.2452,2622009,0
+ACWI.US,D,20190722,000000,67.4001,67.4817,67.2639,67.4085,1815281,0
+ACWI.US,D,20190723,000000,67.7162,67.8064,67.5087,67.7792,1715475,0
+ACWI.US,D,20190724,000000,67.6168,68.0053,67.6168,67.9979,1402029,0
+ACWI.US,D,20190725,000000,67.9058,67.9058,67.4085,67.4901,2294620,0
+ACWI.US,D,20190726,000000,67.7531,67.9058,67.7033,67.8252,1715488,0
+ACWI.US,D,20190729,000000,67.8787,67.8964,67.6478,67.7792,1310748,0
+ACWI.US,D,20190730,000000,67.3362,67.4994,67.219,67.4545,1771503,0
+ACWI.US,D,20190731,000000,67.4722,67.5182,66.2568,66.8275,4389859,0
+ACWI.US,D,20190801,000000,66.8022,67.4722,66.0495,66.2849,5089548,0
+ACWI.US,D,20190802,000000,66.0222,66.041,65.3614,65.6957,3990502,0
+ACWI.US,D,20190805,000000,64.6181,64.6181,63.3436,63.7566,6695279,0
+ACWI.US,D,20190806,000000,64.2924,64.5376,63.8701,64.482,15392658,0
+ACWI.US,D,20190807,000000,63.9114,64.8077,63.5575,64.7092,4856015,0
+ACWI.US,D,20190808,000000,65.0075,65.7322,64.9165,65.6599,4479638,0
+ACWI.US,D,20190809,000000,65.4788,65.5876,64.9363,65.216,3091345,0
+ACWI.US,D,20190812,000000,64.8801,64.9982,64.3554,64.482,3036110,0
+ACWI.US,D,20190813,000000,64.3554,65.6599,64.3103,65.4244,3086604,0
+ACWI.US,D,20190814,000000,64.3009,64.3918,63.458,63.5575,4576783,0
+ACWI.US,D,20190815,000000,63.7208,63.8467,63.2601,63.6758,3893944,0
+ACWI.US,D,20190816,000000,64.0391,64.6181,64.0391,64.5459,2464941,0
+ACWI.US,D,20190819,000000,65.1982,65.2827,65.0256,65.0892,1952692,0
+ACWI.US,D,20190820,000000,65.034,65.1512,64.744,64.744,1756002,0
+ACWI.US,D,20190821,000000,65.3437,65.4337,65.1699,65.2788,1224987,0
+ACWI.US,D,20190822,000000,65.3614,65.4788,64.8349,65.1793,2120375,0
+ACWI.US,D,20190823,000000,64.8717,65.3248,63.6486,63.8203,4372912,0
+ACWI.US,D,20190826,000000,64.3825,64.4558,64.0391,64.4098,3302515,0
+ACWI.US,D,20190827,000000,64.7261,64.8442,64.1479,64.237,3282562,0
+ACWI.US,D,20190828,000000,64.0823,64.5825,63.9472,64.4999,11762480,0
+ACWI.US,D,20190829,000000,65.1259,65.353,64.8894,65.2254,4373814,0
+ACWI.US,D,20190830,000000,65.6599,65.6618,65.1176,65.353,3430868,0
+ACWI.US,D,20190903,000000,64.9165,65.1127,64.7261,64.9982,2813166,0
+ACWI.US,D,20190904,000000,65.6599,65.8683,65.5323,65.8683,1203801,0
+ACWI.US,D,20190905,000000,66.4388,66.7748,66.4388,66.5826,1585306,0
+ACWI.US,D,20190906,000000,66.7374,66.8275,66.6012,66.6745,1470893,0
+ACWI.US,D,20190909,000000,66.9194,66.9194,66.574,66.7562,3615229,0
+ACWI.US,D,20190910,000000,66.5919,66.7927,66.3845,66.7655,2764690,0
+ACWI.US,D,20190911,000000,66.91,67.2825,66.8275,67.2825,1582159,0
+ACWI.US,D,20190912,000000,67.4638,67.735,67.2639,67.5708,1912055,0
+ACWI.US,D,20190913,000000,67.7792,67.8787,67.5849,67.6431,2394886,0
+ACWI.US,D,20190916,000000,67.3268,67.4591,67.2452,67.3634,1788395,0
+ACWI.US,D,20190917,000000,67.219,67.5268,67.1644,67.4722,1163353,0
+ACWI.US,D,20190918,000000,67.3906,67.4901,66.91,67.4357,1160066,0
+ACWI.US,D,20190919,000000,67.6261,67.8064,67.4357,67.5087,1224407,0
+ACWI.US,D,20190920,000000,67.6261,67.7162,67.109,67.2546,1793964,0
+ACWI.US,D,20190923,000000,67.0556,67.3184,66.9918,67.1644,1024824,0
+ACWI.US,D,20190924,000000,67.3821,67.4451,66.5694,66.7655,4481731,0
+ACWI.US,D,20190925,000000,66.5582,67.0283,66.2849,66.9467,7361184,0
+ACWI.US,D,20190926,000000,67.0641,67.0641,66.6435,66.8744,6715322,0
+ACWI.US,D,20190927,000000,67.0189,67.0331,66.2306,66.5019,2200668,0
+ACWI.US,D,20190930,000000,66.6576,66.9279,66.6247,66.8191,1642174,0
+ACWI.US,D,20191001,000000,66.8837,66.9279,66.0222,66.0495,2537027,0
+ACWI.US,D,20191002,000000,65.5605,65.5699,64.6726,64.9439,2779182,0
+ACWI.US,D,20191003,000000,64.9532,65.4881,64.4371,65.4881,8675587,0
+ACWI.US,D,20191004,000000,65.5792,66.2034,65.5605,66.1752,3237536,0
+ACWI.US,D,20191007,000000,65.9959,66.3217,65.887,65.9133,2503799,0
+ACWI.US,D,20191008,000000,65.551,65.6421,65.0423,65.0423,2856379,0
+ACWI.US,D,20191009,000000,65.5792,65.8234,65.415,65.6065,1695812,0
+ACWI.US,D,20191010,000000,65.6327,66.2568,65.614,66.1226,3269748,0
+ACWI.US,D,20191011,000000,66.9373,67.4545,66.91,67.0189,4987622,0
+ACWI.US,D,20191014,000000,66.8191,66.9918,66.7881,66.8368,1326537,0
+ACWI.US,D,20191015,000000,67.0913,67.6797,67.0735,67.5087,3142721,0
+ACWI.US,D,20191016,000000,67.4179,67.6261,67.3362,67.5268,3292599,0
+ACWI.US,D,20191017,000000,67.8346,67.9153,67.5615,67.6891,2156866,0
+ACWI.US,D,20191018,000000,67.6168,67.7162,67.2546,67.4638,1666431,0
+ACWI.US,D,20191021,000000,67.8787,67.9519,67.7697,67.9519,949856,0
+ACWI.US,D,20191022,000000,68.0148,68.1329,67.735,67.735,1858158,0
+ACWI.US,D,20191023,000000,67.7256,67.9799,67.6703,67.9799,2354299,0
+ACWI.US,D,20191024,000000,68.2334,68.2691,67.9379,68.1329,1429573,0
+ACWI.US,D,20191025,000000,67.9799,68.4323,67.9706,68.3237,1399660,0
+ACWI.US,D,20191028,000000,68.5779,68.7721,68.5685,68.7318,1261120,0
+ACWI.US,D,20191029,000000,68.5403,68.7814,68.469,68.6501,1482950,0
+ACWI.US,D,20191030,000000,68.5874,68.895,68.3075,68.8135,2634245,0
+ACWI.US,D,20191031,000000,68.7318,68.791,68.3143,68.6501,4220348,0
+ACWI.US,D,20191101,000000,69.0491,69.3466,69.0303,69.3466,2191897,0
+ACWI.US,D,20191104,000000,69.7642,69.8139,69.5823,69.6469,1562333,0
+ACWI.US,D,20191105,000000,69.7549,69.7915,69.524,69.6647,4277069,0
+ACWI.US,D,20191106,000000,69.6281,69.706,69.4198,69.6281,1532606,0
+ACWI.US,D,20191107,000000,69.9548,70.1038,69.7915,69.9181,1337493,0
+ACWI.US,D,20191108,000000,69.7099,69.9181,69.5099,69.9181,2037729,0
+ACWI.US,D,20191111,000000,69.4836,69.7549,69.4019,69.7549,1117181,0
+ACWI.US,D,20191112,000000,69.7362,69.9352,69.5916,69.7099,2053629,0
+ACWI.US,D,20191113,000000,69.3747,69.707,69.2753,69.6469,1033489,0
+ACWI.US,D,20191114,000000,69.4553,69.6553,69.356,69.6553,1747533,0
+ACWI.US,D,20191115,000000,69.937,70.1181,69.8327,70.1181,2249184,0
+ACWI.US,D,20191118,000000,70.0814,70.2175,69.9594,70.181,1423309,0
+ACWI.US,D,20191119,000000,70.3545,70.4438,69.9933,70.1002,3108303,0
+ACWI.US,D,20191120,000000,69.9096,70.0543,69.5014,69.8008,1950478,0
+ACWI.US,D,20191121,000000,69.828,69.828,69.5286,69.7735,1054323,0
+ACWI.US,D,20191122,000000,69.9002,69.9415,69.6469,69.8374,999370,0
+ACWI.US,D,20191125,000000,70.1181,70.3977,70.1088,70.3724,1578404,0
+ACWI.US,D,20191126,000000,70.3265,70.5065,70.2541,70.4249,1514674,0
+ACWI.US,D,20191127,000000,70.5516,70.7196,70.4971,70.7065,681726,0
+ACWI.US,D,20191129,000000,70.4062,70.471,70.2541,70.2541,5354436,0
+ACWI.US,D,20191202,000000,70.3452,70.3452,69.6422,69.8008,3608373,0
+ACWI.US,D,20191203,000000,69.1757,69.446,68.8763,69.446,3589370,0
+ACWI.US,D,20191204,000000,69.7455,69.9996,69.7013,69.9275,2519554,0
+ACWI.US,D,20191205,000000,70.0363,70.0626,69.7362,69.9996,2192675,0
+ACWI.US,D,20191206,000000,70.5065,70.6418,70.4531,70.5516,1858948,0
+ACWI.US,D,20191209,000000,70.471,70.6277,70.3265,70.3265,2428155,0
+ACWI.US,D,20191210,000000,70.3265,70.4851,70.1537,70.2804,2297730,0
+ACWI.US,D,20191211,000000,70.4342,70.7243,70.3967,70.6164,1378692,0
+ACWI.US,D,20191212,000000,70.6418,71.4049,70.6164,71.2415,3632547,0
+ACWI.US,D,20191213,000000,71.3954,71.7858,71.1776,71.4677,3571214,0
+ACWI.US,D,20191216,000000,71.9463,72.0936,71.9022,71.9379,1733010,0
+ACWI.US,D,20191217,000000,72.0298,72.0487,71.9116,71.9295,1823820,0
+ACWI.US,D,20191218,000000,72.012,72.058,71.9201,71.9745,2713333,0
+ACWI.US,D,20191219,000000,71.9379,72.1397,71.874,72.1397,3107292,0
+ACWI.US,D,20191220,000000,72.3969,72.4568,72.2682,72.2682,2261099,0
+ACWI.US,D,20191223,000000,72.4597,72.4973,72.3969,72.4335,1512042,0
+ACWI.US,D,20191224,000000,72.4973,72.5066,72.3377,72.4523,1414332,0
+ACWI.US,D,20191226,000000,72.5525,72.8464,72.5432,72.8464,834419,0
+ACWI.US,D,20191227,000000,73.2311,73.2311,72.7638,72.8924,1361091,0
+ACWI.US,D,20191230,000000,72.9656,72.9656,72.3593,72.4523,1962810,0
+ACWI.US,D,20191231,000000,72.35,72.6718,72.2869,72.6165,2233749,0
+ACWI.US,D,20200102,000000,73.0942,73.3946,72.9834,73.3683,2555551,0
+ACWI.US,D,20200103,000000,72.5066,73.019,72.4222,72.7357,1840814,0
+ACWI.US,D,20200106,000000,72.3236,72.9187,72.3048,72.9,2507874,0
+ACWI.US,D,20200107,000000,72.8088,72.8961,72.654,72.7178,2524445,0
+ACWI.US,D,20200108,000000,72.7264,73.327,72.6831,73.0754,3200765,0
+ACWI.US,D,20200109,000000,73.4039,73.4874,73.2444,73.4874,1849450,0
+ACWI.US,D,20200110,000000,73.5598,73.6424,73.204,73.3223,3624661,0
+ACWI.US,D,20200113,000000,73.478,73.8723,73.3588,73.8723,2601088,0
+ACWI.US,D,20200114,000000,73.707,73.9549,73.6338,73.8075,2033191,0
+ACWI.US,D,20200115,000000,73.707,73.9688,73.6517,73.7622,1766452,0
+ACWI.US,D,20200116,000000,74.0834,74.3123,74.046,74.303,1529894,0
+ACWI.US,D,20200117,000000,74.5331,74.5771,74.3433,74.505,2087123,0
+ACWI.US,D,20200121,000000,74.1191,74.3209,74.0365,74.1003,2798746,0
+ACWI.US,D,20200122,000000,74.3668,74.4833,74.1378,74.1566,2298009,0
+ACWI.US,D,20200123,000000,73.9267,74.1839,73.6244,74.1649,3252695,0
+ACWI.US,D,20200124,000000,74.3388,74.3481,73.3316,73.5503,2815900,0
+ACWI.US,D,20200127,000000,72.1397,72.5066,71.9745,72.1857,2059596,0
+ACWI.US,D,20200128,000000,72.4597,73.0284,72.3874,72.8642,1995177,0
+ACWI.US,D,20200129,000000,73.1477,73.2491,72.8181,72.8548,1146728,0
+ACWI.US,D,20200130,000000,72.2963,72.9422,72.058,72.8548,4491313,0
+ACWI.US,D,20200131,000000,72.4879,72.4973,71.3794,71.5727,5989790,0
+ACWI.US,D,20200203,000000,71.8928,72.4241,71.874,72.058,3863022,0
+ACWI.US,D,20200204,000000,73.0848,73.4547,73.0379,73.2942,2487594,0
+ACWI.US,D,20200205,000000,74.0554,74.0647,73.6338,73.9904,2618380,0
+ACWI.US,D,20200206,000000,74.2196,74.2572,73.9998,74.1378,3372642,0
+ACWI.US,D,20200207,000000,73.8169,73.8949,73.5043,73.6517,2250613,0
+ACWI.US,D,20200210,000000,73.4414,74.0365,73.4414,74.0187,1999973,0
+ACWI.US,D,20200211,000000,74.4222,74.6701,74.2572,74.395,3234740,0
+ACWI.US,D,20200212,000000,74.7517,74.9074,74.6605,74.8886,2244590,0
+ACWI.US,D,20200213,000000,74.3761,74.7695,74.303,74.5508,3285330,0
+ACWI.US,D,20200214,000000,74.6859,74.6907,74.3528,74.624,1127156,0
+ACWI.US,D,20200218,000000,74.2851,74.4092,74.0647,74.3294,2226712,0
+ACWI.US,D,20200219,000000,74.5865,74.7836,74.5461,74.6428,2423818,0
+ACWI.US,D,20200220,000000,74.4043,74.6053,73.6601,74.2102,2640301,0
+ACWI.US,D,20200221,000000,73.9998,73.9998,73.4686,73.6338,2716995,0
+ACWI.US,D,20200224,000000,71.0219,71.6732,70.9448,71.1046,9126340,0
+ACWI.US,D,20200225,000000,71.4348,71.5991,69.2817,69.2817,8619259,0
+ACWI.US,D,20200226,000000,69.8769,70.5733,69.2254,69.3448,7656416,0
+ACWI.US,D,20200227,000000,68.1537,68.9336,66.743,66.9175,10974910,0
+ACWI.US,D,20200228,000000,64.9146,66.3123,64.2971,66.2108,8155058,0
+ACWI.US,D,20200302,000000,66.6566,68.4568,65.9649,68.4016,8599932,0
+ACWI.US,D,20200303,000000,68.5854,69.5746,66.5769,66.7711,7621465,0
+ACWI.US,D,20200304,000000,68.2823,69.5099,67.7868,69.5099,4240110,0
+ACWI.US,D,20200305,000000,67.7961,68.5301,66.9992,67.3849,3503356,0
+ACWI.US,D,20200306,000000,65.6525,66.5234,65.1221,66.1837,5005154,0
+ACWI.US,D,20200309,000000,61.658,63.1286,60.9794,61.1991,16951695,0
+ACWI.US,D,20200310,000000,63.4168,64.0128,61.2168,64.0128,6712377,0
+ACWI.US,D,20200311,000000,62.2352,62.4173,60.1366,60.7044,7683270,0
+ACWI.US,D,20200312,000000,56.1797,57.7264,54.5204,54.7409,11308769,0
+ACWI.US,D,20200313,000000,57.992,59.412,54.8403,58.6621,11003723,0
+ACWI.US,D,20200316,000000,49.2964,55.29,49.2964,52.0819,7605354,0
+ACWI.US,D,20200317,000000,53.2278,55.3811,51.8633,55.3348,9364665,0
+ACWI.US,D,20200318,000000,51.4035,53.1443,49.6352,52.0087,10073367,0
+ACWI.US,D,20200319,000000,51.488,53.4653,50.524,52.3392,10011797,0
+ACWI.US,D,20200320,000000,53.2372,53.8275,50.6713,50.6807,7077207,0
+ACWI.US,D,20200323,000000,50.5615,50.872,48.8487,49.7826,8901821,0
+ACWI.US,D,20200324,000000,52.8159,54.1617,52.3936,53.8324,5572113,0
+ACWI.US,D,20200325,000000,54.4462,56.9295,53.6305,55.3076,15965783,0
+ACWI.US,D,20200326,000000,55.885,58.4236,55.7939,58.221,14435868,0
+ACWI.US,D,20200327,000000,56.0689,57.5996,55.7479,56.5166,6152944,0
+ACWI.US,D,20200330,000000,56.6263,57.8315,56.1701,57.7629,6645094,0
+ACWI.US,D,20200331,000000,57.3706,58.084,56.7099,57.3331,10529654,0
+ACWI.US,D,20200401,000000,55.0882,55.8219,54.3363,54.7033,4428306,0
+ACWI.US,D,20200402,000000,54.6029,56.0868,54.5109,55.8033,4432899,0
+ACWI.US,D,20200403,000000,55.5189,55.8662,54.3917,54.9691,3470726,0
+ACWI.US,D,20200406,000000,56.9201,58.6246,56.7822,58.359,4995894,0
+ACWI.US,D,20200407,000000,60.3657,60.4661,58.4143,58.4236,4306837,0
+ACWI.US,D,20200408,000000,58.955,60.0541,58.405,59.8344,6590917,0
+ACWI.US,D,20200409,000000,60.6312,61.3276,60.2201,60.7044,6252934,0
+ACWI.US,D,20200413,000000,60.4661,60.6312,59.4814,60.2201,6036036,0
+ACWI.US,D,20200414,000000,61.3192,61.9696,61.1991,61.7678,3462273,0
+ACWI.US,D,20200415,000000,60.2379,60.6405,59.8982,60.2286,5048627,0
+ACWI.US,D,20200416,000000,60.5308,60.6855,59.8625,60.4838,3209495,0
+ACWI.US,D,20200417,000000,61.9321,62.1975,61.3013,62.134,6170068,0
+ACWI.US,D,20200420,000000,61.2168,62.0794,61.0891,61.2262,5461444,0
+ACWI.US,D,20200421,000000,60.1103,60.4125,59.2562,59.3492,6556465,0
+ACWI.US,D,20200422,000000,60.5486,60.9794,60.3384,60.7411,4708279,0
+ACWI.US,D,20200423,000000,61.0067,61.7311,60.5758,60.6762,4058290,0
+ACWI.US,D,20200424,000000,61.0442,61.4468,60.5026,61.3013,4441672,0
+ACWI.US,D,20200427,000000,61.8681,62.4454,61.7228,62.299,11850509,0
+ACWI.US,D,20200428,000000,63.1973,63.3061,62.207,62.3074,3245963,0
+ACWI.US,D,20200429,000000,63.4993,64.2006,63.3341,63.9565,5930401,0
+ACWI.US,D,20200430,000000,63.4628,63.5219,62.6462,62.9682,22754930,0
+ACWI.US,D,20200501,000000,61.9048,62.0052,61.0891,61.3107,3784272,0
+ACWI.US,D,20200504,000000,60.9888,61.5932,60.6903,61.5116,2201440,0
+ACWI.US,D,20200505,000000,62.1433,62.5552,61.886,61.9414,2792515,0
+ACWI.US,D,20200506,000000,62.4547,62.4735,61.6119,61.6119,2857199,0
+ACWI.US,D,20200507,000000,62.3901,62.7888,62.2577,62.4266,3522096,0
+ACWI.US,D,20200508,000000,63.1699,63.536,62.9775,63.4628,3853403,0
+ACWI.US,D,20200511,000000,63.0047,63.7463,62.9588,63.5267,10266364,0
+ACWI.US,D,20200512,000000,63.7931,63.8655,62.4547,62.4547,4217616,0
+ACWI.US,D,20200513,000000,62.5552,62.7213,61.1821,61.6306,14831831,0
+ACWI.US,D,20200514,000000,60.8142,62.0146,60.2652,62.0146,4199387,0
+ACWI.US,D,20200515,000000,61.4741,62.07,61.306,62.07,2856216,0
+ACWI.US,D,20200518,000000,63.5078,64.4435,63.5078,64.1779,3091639,0
+ACWI.US,D,20200519,000000,63.9565,64.2971,63.49,63.5267,3455646,0
+ACWI.US,D,20200520,000000,64.4342,64.8368,64.3516,64.5909,6008245,0
+ACWI.US,D,20200521,000000,64.3975,64.636,63.7696,64.0222,7519799,0
+ACWI.US,D,20200522,000000,63.7651,63.948,63.4807,63.948,4429107,0
+ACWI.US,D,20200526,000000,65.5333,65.6252,65.03,65.1476,6645631,0
+ACWI.US,D,20200527,000000,65.7266,65.9649,64.7543,65.9649,6844650,0
+ACWI.US,D,20200528,000000,66.2944,66.7758,65.8731,66.0194,4588700,0
+ACWI.US,D,20200529,000000,65.8731,66.3037,65.2855,66.1742,8067958,0
+ACWI.US,D,20200601,000000,66.3949,67.0367,66.2663,67.0181,2777434,0
+ACWI.US,D,20200602,000000,67.3118,67.7511,67.1644,67.7511,4586804,0
+ACWI.US,D,20200603,000000,68.3835,69.0612,68.2869,68.8596,4939522,0
+ACWI.US,D,20200604,000000,68.5301,68.9157,68.1442,68.4841,4808865,0
+ACWI.US,D,20200605,000000,69.7942,70.5075,69.7942,70.0514,4665178,0
+ACWI.US,D,20200608,000000,70.3358,70.9026,70.0421,70.8661,1905154,0
+ACWI.US,D,20200609,000000,70.0241,70.4822,69.8862,70.2438,5713927,0
+ACWI.US,D,20200610,000000,70.3819,70.6549,69.8225,70.0514,3922071,0
+ACWI.US,D,20200611,000000,68.3011,68.4109,66.0108,66.1114,3726758,0
+ACWI.US,D,20200612,000000,67.7678,68.0063,65.9829,67.0641,4621185,0
+ACWI.US,D,20200615,000000,65.7098,67.7511,65.4881,67.521,3354725,0
+ACWI.US,D,20200616,000000,69.248,69.248,67.6403,68.639,3172696,0
+ACWI.US,D,20200617,000000,68.9712,69.0452,68.426,68.6014,3382106,0
+ACWI.US,D,20200618,000000,68.2503,68.6707,68.1123,68.5188,956979,0
+ACWI.US,D,20200619,000000,69.3305,69.3305,67.9828,68.1302,1641243,0
+ACWI.US,D,20200622,000000,68.3339,68.8698,68.0561,68.8144,2113785,0
+ACWI.US,D,20200623,000000,69.4509,69.6272,69.0632,69.1372,1757138,0
+ACWI.US,D,20200624,000000,68.6014,68.7402,67.1232,67.5117,2345881,0
+ACWI.US,D,20200625,000000,67.4188,68.2597,67.003,68.2325,1708852,0
+ACWI.US,D,20200626,000000,68.0467,68.0561,66.8002,66.911,1806739,0
+ACWI.US,D,20200629,000000,67.1691,67.6768,66.6886,67.6768,1955180,0
+ACWI.US,D,20200630,000000,67.4564,68.4539,67.4009,68.1208,3210685,0
+ACWI.US,D,20200701,000000,68.3339,68.8463,68.2776,68.6294,2311002,0
+ACWI.US,D,20200702,000000,69.5446,69.8815,69.1326,69.2668,1812262,0
+ACWI.US,D,20200706,000000,70.4213,70.6334,70.2288,70.5977,2723796,0
+ACWI.US,D,20200707,000000,70.0994,70.5225,69.7285,69.7754,2651591,0
+ACWI.US,D,20200708,000000,69.9782,70.5132,69.7474,70.4955,2012657,0
+ACWI.US,D,20200709,000000,70.6803,70.6991,69.3682,70.0616,8232702,0
+ACWI.US,D,20200710,000000,70.0994,70.6614,69.766,70.6247,5329428,0
+ACWI.US,D,20200713,000000,71.1336,71.6235,69.9051,70.0064,4066232,0
+ACWI.US,D,20200714,000000,69.7933,70.9768,69.5896,70.8744,3205696,0
+ACWI.US,D,20200715,000000,71.7154,71.8674,71.1055,71.5777,4496222,0
+ACWI.US,D,20200716,000000,70.9674,71.2255,70.8472,71.143,5277515,0
+ACWI.US,D,20200717,000000,71.4104,71.5033,71.004,71.3926,4503977,0
+ACWI.US,D,20200720,000000,71.4573,72.1405,71.2724,72.0205,2800278,0
+ACWI.US,D,20200721,000000,72.593,72.6765,72.1124,72.2419,2998113,0
+ACWI.US,D,20200722,000000,72.1594,72.593,72.0891,72.473,2481140,0
+ACWI.US,D,20200723,000000,72.3809,72.6304,71.4573,71.7249,1833495,0
+ACWI.US,D,20200724,000000,71.2076,71.5126,70.9628,71.2997,1221508,0
+ACWI.US,D,20200727,000000,71.6789,72.1217,71.5409,72.0936,1405214,0
+ACWI.US,D,20200728,000000,71.8262,72.0891,71.5409,71.6047,1737603,0
+ACWI.US,D,20200729,000000,71.9192,72.6118,71.9004,72.4549,986394,0
+ACWI.US,D,20200730,000000,71.4658,72.0487,70.9674,71.9829,2091985,0
+ACWI.US,D,20200731,000000,72.0936,72.103,70.9203,71.7717,4425279,0
+ACWI.US,D,20200803,000000,72.2514,72.6304,72.1405,72.5292,6330065,0
+ACWI.US,D,20200804,000000,72.3434,72.9167,72.3434,72.9074,2022384,0
+ACWI.US,D,20200805,000000,73.3871,73.5822,73.2574,73.4059,2870871,0
+ACWI.US,D,20200806,000000,73.1946,73.7024,73.0604,73.6648,5369178,0
+ACWI.US,D,20200807,000000,73.1757,73.4198,72.8802,73.3326,5184870,0
+ACWI.US,D,20200810,000000,73.4527,73.5729,73.0097,73.5164,1205203,0
+ACWI.US,D,20200811,000000,74.0721,74.1556,73.1122,73.2574,3347100,0
+ACWI.US,D,20200812,000000,74.0534,74.5987,74.0534,74.4146,1151146,0
+ACWI.US,D,20200813,000000,74.3398,74.5443,74.0119,74.2572,2939238,0
+ACWI.US,D,20200814,000000,74.0262,74.2102,73.8871,74.09,1056306,0
+ACWI.US,D,20200817,000000,74.442,74.6457,74.396,74.6267,4311700,0
+ACWI.US,D,20200818,000000,74.7741,74.913,74.3398,74.7083,1007132,0
+ACWI.US,D,20200819,000000,74.7836,74.8944,74.2336,74.303,2007055,0
+ACWI.US,D,20200820,000000,73.6367,74.4879,73.6282,74.3771,2691748,0
+ACWI.US,D,20200821,000000,74.0815,74.5527,74.0262,74.4972,8741738,0
+ACWI.US,D,20200824,000000,75.2829,75.3289,74.9675,75.2914,5067816,0
+ACWI.US,D,20200825,000000,75.4303,75.588,75.1486,75.588,1515247,0
+ACWI.US,D,20200826,000000,75.6056,76.2252,75.5787,76.2064,5030301,0
+ACWI.US,D,20200827,000000,76.3266,76.38,75.6386,75.9765,2449504,0
+ACWI.US,D,20200828,000000,76.3266,76.5854,76.105,76.5574,2969928,0
+ACWI.US,D,20200831,000000,76.289,76.4701,75.999,76.0957,2460719,0
+ACWI.US,D,20200901,000000,76.3359,76.7789,76.1595,76.7516,3719078,0
+ACWI.US,D,20200902,000000,77.2041,77.7306,76.7836,77.6292,1934722,0
+ACWI.US,D,20200903,000000,77.2041,77.2417,74.8108,75.2641,3816296,0
+ACWI.US,D,20200904,000000,75.4678,75.7541,73.3044,74.8944,3697670,0
+ACWI.US,D,20200908,000000,73.5916,74.0347,73.1206,73.1382,2690018,0
+ACWI.US,D,20200909,000000,74.2016,74.9956,74.0026,74.5705,3325304,0
+ACWI.US,D,20200910,000000,74.9581,75.1253,73.3233,73.4715,2394919,0
+ACWI.US,D,20200911,000000,74.0815,74.2936,73.204,73.739,3544079,0
+ACWI.US,D,20200914,000000,74.4972,74.9441,74.3678,74.6457,2258376,0
+ACWI.US,D,20200915,000000,75.3748,75.4856,74.9404,75.1441,2363089,0
+ACWI.US,D,20200916,000000,75.4584,75.7127,74.8944,74.9404,2067295,0
+ACWI.US,D,20200917,000000,73.9333,74.7459,73.8966,74.5349,1529671,0
+ACWI.US,D,20200918,000000,74.6457,74.6457,73.3871,73.8319,2405408,0
+ACWI.US,D,20200921,000000,72.4916,72.8155,71.6789,72.8155,2335100,0
+ACWI.US,D,20200922,000000,72.8895,73.2622,72.3339,73.1571,2645464,0
+ACWI.US,D,20200923,000000,73.3419,73.3513,71.7201,71.7999,10957525,0
+ACWI.US,D,20200924,000000,71.3832,72.473,71.0968,71.8347,3958834,0
+ACWI.US,D,20200925,000000,71.4939,72.7225,71.263,72.6211,5735384,0
+ACWI.US,D,20200928,000000,73.6367,73.8591,73.4152,73.7754,3076568,0
+ACWI.US,D,20200929,000000,73.6741,73.8684,73.3233,73.5164,2368267,0
+ACWI.US,D,20200930,000000,73.5822,74.4053,73.4902,73.8506,12499903,0
+ACWI.US,D,20201001,000000,74.4146,74.5349,73.9886,74.4053,3722832,0
+ACWI.US,D,20201002,000000,73.3326,74.2102,73.2415,73.8413,2852482,0
+ACWI.US,D,20201005,000000,74.2851,75.0783,74.2851,75.0603,3325042,0
+ACWI.US,D,20201006,000000,75.1535,75.4763,74.0815,74.2572,4281136,0
+ACWI.US,D,20201007,000000,74.8944,75.449,74.8662,75.2735,4258781,0
+ACWI.US,D,20201008,000000,75.7268,75.9013,75.5503,75.8826,4643378,0
+ACWI.US,D,20201009,000000,76.2703,76.5903,76.15,76.5292,1763097,0
+ACWI.US,D,20201012,000000,76.9367,77.6481,76.8718,77.4275,1669385,0
+ACWI.US,D,20201013,000000,77.1684,77.1861,76.6964,76.9085,4465916,0
+ACWI.US,D,20201014,000000,77.0661,77.2511,76.3998,76.5386,2337863,0
+ACWI.US,D,20201015,000000,75.403,76.2252,75.3559,76.1407,7657477,0
+ACWI.US,D,20201016,000000,76.4373,76.7978,76.1877,76.1877,3336872,0
+ACWI.US,D,20201019,000000,76.5386,76.6774,75.2811,75.4396,2095597,0
+ACWI.US,D,20201020,000000,75.8469,76.4044,75.6799,75.8,3314601,0
+ACWI.US,D,20201021,000000,75.7719,76.2252,75.6056,75.6151,1859317,0
+ACWI.US,D,20201022,000000,75.6892,75.9765,75.1712,75.8562,3711831,0
+ACWI.US,D,20201023,000000,76.169,76.1877,75.6705,76.1784,1525350,0
+ACWI.US,D,20201026,000000,75.3195,75.541,74.1829,74.8944,5406626,0
+ACWI.US,D,20201027,000000,74.9223,74.9863,74.5621,74.6457,3694844,0
+ACWI.US,D,20201028,000000,73.2321,73.3419,72.1867,72.2608,6807520,0
+ACWI.US,D,20201029,000000,72.3622,73.3871,71.9922,72.8342,8549796,0
+ACWI.US,D,20201030,000000,72.4363,72.654,71.4658,72.2043,12540919,0
+ACWI.US,D,20201102,000000,72.945,73.2762,72.4089,73.0003,6636961,0
+ACWI.US,D,20201103,000000,73.8778,74.699,73.7485,74.3398,3575617,0
+ACWI.US,D,20201104,000000,75.1712,76.6316,74.9863,75.9108,8254329,0
+ACWI.US,D,20201105,000000,77.298,77.7212,77.0746,77.4537,3314146,0
+ACWI.US,D,20201106,000000,77.5278,77.8312,77.0933,77.5551,2860501,0
+ACWI.US,D,20201109,000000,80.7988,80.8353,78.6232,78.6833,10170054,0
+ACWI.US,D,20201110,000000,78.7021,78.9413,78.0271,78.6185,16118399,0
+ACWI.US,D,20201111,000000,79.052,79.3569,78.914,79.2737,4815105,0
+ACWI.US,D,20201112,000000,78.979,79.1722,78.1097,78.4147,5207899,0
+ACWI.US,D,20201113,000000,79.0051,79.5881,78.8316,79.4678,1831715,0
+ACWI.US,D,20201116,000000,80.2356,80.4469,79.9258,80.4469,3710165,0
+ACWI.US,D,20201117,000000,79.9765,80.4656,79.7504,80.2543,2266445,0
+ACWI.US,D,20201118,000000,80.3829,80.5219,79.5797,79.5797,4054680,0
+ACWI.US,D,20201119,000000,79.4773,80.0422,79.2191,79.9858,1923993,0
+ACWI.US,D,20201120,000000,80.0329,80.1201,79.7917,79.7917,5471179,0
+ACWI.US,D,20201123,000000,80.3099,80.4843,79.6997,80.0873,5394472,0
+ACWI.US,D,20201124,000000,80.8269,81.3854,80.5443,81.2792,3634860,0
+ACWI.US,D,20201125,000000,81.0766,81.3355,80.8175,81.1967,1519449,0
+ACWI.US,D,20201127,000000,81.5571,81.7419,81.4651,81.6961,1899708,0
+ACWI.US,D,20201130,000000,81.4558,81.4558,80.4843,80.6973,11424044,0
+ACWI.US,D,20201201,000000,81.6866,82.1107,81.5757,81.8434,4436731,0
+ACWI.US,D,20201202,000000,81.5288,82.0096,81.4089,82.0096,2994545,0
+ACWI.US,D,20201203,000000,82.1568,82.4713,81.9635,82.1473,2128860,0
+ACWI.US,D,20201204,000000,82.5086,82.8785,82.4524,82.8692,2145403,0
+ACWI.US,D,20201207,000000,82.6571,82.8317,82.4345,82.6748,990852,0
+ACWI.US,D,20201208,000000,82.4167,83.0362,82.4167,82.9611,952820,0
+ACWI.US,D,20201209,000000,83.2568,83.2568,82.0273,82.3793,1421339,0
+ACWI.US,D,20201210,000000,81.9814,82.7208,81.9071,82.6008,3217260,0
+ACWI.US,D,20201211,000000,82.1568,82.4157,81.8057,82.3887,1567072,0
+ACWI.US,D,20201214,000000,82.9103,83.0316,82.1456,82.1456,1414455,0
+ACWI.US,D,20201215,000000,82.7236,83.1902,82.491,83.1902,1651685,0
+ACWI.US,D,20201216,000000,83.3103,83.5618,83.0916,83.3938,2806800,0
+ACWI.US,D,20201217,000000,83.9344,83.9991,83.7759,83.9898,3238923,0
+ACWI.US,D,20201218,000000,84.0084,84.0084,83.2914,83.6078,3242789,0
+ACWI.US,D,20201221,000000,82.2393,83.2727,81.8939,83.0775,6039200,0
+ACWI.US,D,20201222,000000,83.0682,83.1151,82.6496,82.9377,2821356,0
+ACWI.US,D,20201223,000000,83.4127,83.6266,83.282,83.3282,5178798,0
+ACWI.US,D,20201224,000000,83.4034,83.4678,83.1713,83.4313,627369,0
+ACWI.US,D,20201228,000000,84.1203,84.1203,83.8688,83.9804,2185531,0
+ACWI.US,D,20201229,000000,84.5305,84.6363,84.0084,84.1484,2662815,0
+ACWI.US,D,20201230,000000,84.5586,84.735,84.4111,84.4282,1016277,0
+ACWI.US,D,20201231,000000,84.3999,84.5773,84.1108,84.4844,4780533,0
+ACWI.US,D,20210104,000000,85.303,85.331,83.2914,84.0179,5375769,0
+ACWI.US,D,20210105,000000,84.1108,85.0325,84.0649,84.8841,1939127,0
+ACWI.US,D,20210106,000000,84.5868,86.0667,84.4844,85.3592,10388482,0
+ACWI.US,D,20210107,000000,85.7572,86.4019,85.6848,86.2526,5162651,0
+ACWI.US,D,20210108,000000,86.8862,87.0636,86.141,87.0166,3924368,0
+ACWI.US,D,20210111,000000,86.0208,86.6345,85.9692,86.2526,3563372,0
+ACWI.US,D,20210112,000000,86.2994,86.644,85.9599,86.5605,10183192,0
+ACWI.US,D,20210113,000000,86.4949,86.8767,86.2994,86.6158,2333046,0
+ACWI.US,D,20210114,000000,86.9801,87.1938,86.6721,86.7462,4781501,0
+ACWI.US,D,20210115,000000,86.1034,86.3088,85.4239,85.8341,7459708,0
+ACWI.US,D,20210119,000000,86.6252,86.7275,86.3088,86.6345,4417876,0
+ACWI.US,D,20210120,000000,87.2494,87.8172,87.1283,87.7149,2614528,0
+ACWI.US,D,20210121,000000,87.8453,87.8877,87.4728,87.7338,5345716,0
+ACWI.US,D,20210122,000000,87.0917,87.5516,87.0823,87.3244,4325769,0
+ACWI.US,D,20210125,000000,87.5008,87.6634,86.4112,87.6125,5527616,0
+ACWI.US,D,20210126,000000,87.7431,87.8078,87.2775,87.3431,1206075,0
+ACWI.US,D,20210127,000000,86.2058,86.2714,84.8748,85.1911,5500079,0
+ACWI.US,D,20210128,000000,85.5543,86.6768,85.4426,85.9091,6335697,0
+ACWI.US,D,20210129,000000,85.1545,85.4426,83.7852,84.2235,5378865,0
+ACWI.US,D,20210201,000000,85.2005,85.7881,84.7622,85.6577,5564761,0
+ACWI.US,D,20210202,000000,86.4112,86.9754,86.3831,86.7462,2612205,0
+ACWI.US,D,20210203,000000,86.9519,87.2221,86.6158,86.8957,2493167,0
+ACWI.US,D,20210204,000000,87.0447,87.5374,86.9144,87.4915,2419370,0
+ACWI.US,D,20210205,000000,87.957,88.1251,87.6585,87.9945,3760624,0
+ACWI.US,D,20210208,000000,88.4234,88.6563,88.246,88.6563,4674206,0
+ACWI.US,D,20210209,000000,88.5625,89.0157,88.5071,88.8327,4873026,0
+ACWI.US,D,20210210,000000,89.3818,89.3818,88.3202,88.8515,1822815,0
+ACWI.US,D,20210211,000000,89.2702,89.3864,88.7586,89.2888,4026727,0
+ACWI.US,D,20210212,000000,89.0185,89.7366,89.0185,89.7178,3470352,0
+ACWI.US,D,20210216,000000,90.2115,90.2715,89.6427,89.8849,2495967,0
+ACWI.US,D,20210217,000000,89.41,89.7178,88.9903,89.7084,3932911,0
+ACWI.US,D,20210218,000000,88.8233,89.2326,88.3954,89.0832,2888367,0
+ACWI.US,D,20210219,000000,89.5217,89.6803,89.1208,89.2419,2719360,0
+ACWI.US,D,20210222,000000,88.3859,88.9068,88.2836,88.3202,1562242,0
+ACWI.US,D,20210223,000000,87.8172,88.6751,86.7557,88.3859,9183099,0
+ACWI.US,D,20210224,000000,87.8453,88.9858,87.5751,88.889,5873448,0
+ACWI.US,D,20210225,000000,88.7679,89.0562,86.6533,86.9237,3810318,0
+ACWI.US,D,20210226,000000,86.9978,87.073,85.7694,86.1504,7167919,0
+ACWI.US,D,20210301,000000,87.3893,88.4047,87.3808,88.1345,2225418,0
+ACWI.US,D,20210302,000000,88.1804,88.1992,87.5562,87.5658,2590995,0
+ACWI.US,D,20210303,000000,87.4915,87.7338,86.6065,86.6065,4401590,0
+ACWI.US,D,20210304,000000,86.5699,87.073,84.6008,85.3686,7305963,0
+ACWI.US,D,20210305,000000,86.2058,86.7933,84.5115,86.5699,4856745,0
+ACWI.US,D,20210308,000000,86.3924,86.9978,85.8068,85.8068,5402495,0
+ACWI.US,D,20210309,000000,86.8495,87.7338,86.8072,87.2682,4993675,0
+ACWI.US,D,20210310,000000,87.8087,87.957,87.3057,87.6585,3062202,0
+ACWI.US,D,20210311,000000,88.4318,89.0655,88.2414,88.796,1546648,0
+ACWI.US,D,20210312,000000,88.1532,88.6751,87.957,88.6281,2879674,0
+ACWI.US,D,20210315,000000,88.6,89.1208,88.1607,89.102,930837,0
+ACWI.US,D,20210316,000000,89.2326,89.4287,88.8609,89.0926,2601244,0
+ACWI.US,D,20210317,000000,88.6563,89.6144,88.3954,89.3535,2030974,0
+ACWI.US,D,20210318,000000,88.7586,89.2512,88.0209,88.1532,1731785,0
+ACWI.US,D,20210319,000000,88.1156,88.5539,87.5938,88.2179,5783598,0
+ACWI.US,D,20210322,000000,88.2414,88.9303,88.2273,88.6657,6910586,0
+ACWI.US,D,20210323,000000,88.2179,88.4978,87.5374,87.6585,3736476,0
+ACWI.US,D,20210324,000000,87.7054,87.9851,86.9331,86.9331,6030531,0
+ACWI.US,D,20210325,000000,86.6816,87.5281,86.3277,87.3244,4636438,0
+ACWI.US,D,20210326,000000,87.7244,88.8702,87.5844,88.7772,3184000,0
+ACWI.US,D,20210329,000000,88.4141,88.7352,87.9945,88.5718,8807259,0
+ACWI.US,D,20210330,000000,88.2649,88.5211,88.0227,88.4318,3202544,0
+ACWI.US,D,20210331,000000,88.3484,89.0278,88.3484,88.6094,2431908,0
+ACWI.US,D,20210401,000000,89.2608,89.773,89.2512,89.7637,3023482,0
+ACWI.US,D,20210405,000000,90.2761,90.8863,90.2115,90.7605,3056643,0
+ACWI.US,D,20210406,000000,90.4714,90.8675,90.3963,90.6573,2214010,0
+ACWI.US,D,20210407,000000,90.4338,90.6488,90.2856,90.509,4614936,0
+ACWI.US,D,20210408,000000,91.0214,91.1425,90.783,91.0673,2083030,0
+ACWI.US,D,20210409,000000,90.9463,91.4776,90.8909,91.4776,1757084,0
+ACWI.US,D,20210412,000000,91.179,91.2607,90.9745,91.2261,3074991,0
+ACWI.US,D,20210413,000000,91.3011,91.7469,91.2447,91.6549,1331954,0
+ACWI.US,D,20210414,000000,91.7384,91.9882,91.4221,91.5985,3192500,0
+ACWI.US,D,20210415,000000,92.1478,92.4836,92.0923,92.4649,2046769,0
+ACWI.US,D,20210416,000000,92.7165,92.8657,92.4273,92.8281,3150858,0
+ACWI.US,D,20210419,000000,92.5765,92.707,92.0735,92.4461,2420478,0
+ACWI.US,D,20210420,000000,91.9429,92.0359,91.1144,91.4587,2679561,0
+ACWI.US,D,20210421,000000,91.2167,92.3438,91.166,92.2687,7457680,0
+ACWI.US,D,20210422,000000,92.3617,92.5016,91.4587,91.7103,2598023,0
+ACWI.US,D,20210423,000000,91.9524,92.9867,91.9524,92.707,1332721,0
+ACWI.US,D,20210426,000000,92.7756,93.0138,92.7259,92.9023,2491992,0
+ACWI.US,D,20210427,000000,92.8657,92.9304,92.6226,92.8657,3881007,0
+ACWI.US,D,20210428,000000,92.8835,93.2927,92.7445,93.0138,2038421,0
+ACWI.US,D,20210429,000000,93.5639,93.5827,92.5391,93.2373,5005272,0
+ACWI.US,D,20210430,000000,92.5579,92.7999,92.1288,92.371,2296855,0
+ACWI.US,D,20210503,000000,92.9679,92.9961,92.6046,92.7352,1800157,0
+ACWI.US,D,20210504,000000,92.1384,92.1899,91.0768,91.8586,2578332,0
+ACWI.US,D,20210505,000000,92.4273,92.5485,91.9703,92.1946,1761927,0
+ACWI.US,D,20210506,000000,92.3156,92.9023,91.8398,92.8563,3826737,0
+ACWI.US,D,20210507,000000,93.089,93.8455,93.0328,93.6858,3749103,0
+ACWI.US,D,20210510,000000,93.7234,93.7705,92.7165,92.7718,2684499,0
+ACWI.US,D,20210511,000000,91.3471,92.1288,91.0579,92.0079,2771504,0
+ACWI.US,D,20210512,000000,91.2071,91.515,89.8943,90.1092,4917597,0
+ACWI.US,D,20210513,000000,90.3409,91.1837,90.2668,90.8346,6296927,0
+ACWI.US,D,20210514,000000,91.6267,92.4368,91.6173,92.2687,17514487,0
+ACWI.US,D,20210517,000000,91.8868,92.1288,91.6549,92.1288,2048649,0
+ACWI.US,D,20210518,000000,92.4273,92.5906,91.8679,91.8774,1299800,0
+ACWI.US,D,20210519,000000,90.7698,91.5056,90.4198,91.4494,4886595,0
+ACWI.US,D,20210520,000000,91.7939,92.7165,91.7563,92.5016,1662268,0
+ACWI.US,D,20210521,000000,92.7904,92.9398,92.1899,92.3992,2551528,0
+ACWI.US,D,20210524,000000,92.7624,93.3799,92.7445,93.1266,1894397,0
+ACWI.US,D,20210525,000000,93.5921,93.6015,93.0186,93.1266,2401863,0
+ACWI.US,D,20210526,000000,93.228,93.4419,93.1124,93.3518,1725291,0
+ACWI.US,D,20210527,000000,93.5639,93.6858,93.4043,93.4513,2924755,0
+ACWI.US,D,20210528,000000,93.7705,93.9863,93.6765,93.7234,2086613,0
+ACWI.US,D,20210601,000000,94.587,94.5963,93.8924,94.0332,3721765,0
+ACWI.US,D,20210602,000000,94.0518,94.3148,93.958,94.1363,1161559,0
+ACWI.US,D,20210603,000000,93.6202,93.9017,93.2373,93.639,1587102,0
+ACWI.US,D,20210604,000000,94.1834,94.5682,94.1645,94.5118,1204389,0
+ACWI.US,D,20210607,000000,94.5492,94.5682,94.3054,94.5399,2447789,0
+ACWI.US,D,20210608,000000,94.6902,94.6996,94.1176,94.4931,1560579,0
+ACWI.US,D,20210609,000000,94.5399,94.6152,94.2209,94.2491,1484292,0
+ACWI.US,D,20210610,000000,94.5682,94.8683,94.3241,94.7184,2213768,0
+ACWI.US,D,20210611,000000,94.8588,94.8968,94.5586,94.8968,3545092,0
+ACWI.US,D,20210614,000000,94.9063,95.1411,94.7555,95.1411,1080998,0
+ACWI.US,D,20210615,000000,95.0748,95.1128,94.746,94.9526,4102675,0
+ACWI.US,D,20210616,000000,95.0001,95.0001,93.8643,94.343,3732667,0
+ACWI.US,D,20210617,000000,94.1363,94.4086,93.6765,94.1645,3439255,0
+ACWI.US,D,20210618,000000,93.258,93.395,92.8835,92.9211,3738408,0
+ACWI.US,D,20210621,000000,93.2862,94.0895,93.0431,94.0145,2510483,0
+ACWI.US,D,20210622,000000,93.8924,94.5399,93.7048,94.3993,1727294,0
+ACWI.US,D,20210623,000000,94.3993,94.6338,94.1551,94.2209,2446579,0
+ACWI.US,D,20210624,000000,94.8219,94.9526,94.7555,94.8874,3055923,0
+ACWI.US,D,20210625,000000,95.2066,95.3287,95.0654,95.2718,3462306,0
+ACWI.US,D,20210628,000000,95.2255,95.2908,94.9432,95.2433,4070071,0
+ACWI.US,D,20210629,000000,95.3192,95.3192,95.0938,95.2812,1926428,0
+ACWI.US,D,20210630,000000,94.8968,95.0748,94.8124,94.9063,2414175,0
+ACWI.US,D,20210701,000000,94.9906,95.3003,94.8683,95.3003,3622960,0
+ACWI.US,D,20210702,000000,95.4416,95.7978,95.2718,95.7415,2292862,0
+ACWI.US,D,20210706,000000,95.7233,95.7233,94.7839,95.3381,1668327,0
+ACWI.US,D,20210707,000000,95.648,95.7138,95.038,95.5447,4804889,0
+ACWI.US,D,20210708,000000,94.0709,94.6713,93.8455,94.4931,4297643,0
+ACWI.US,D,20210709,000000,95.0654,95.7978,95.0095,95.7415,3877525,0
+ACWI.US,D,20210712,000000,95.7233,96.0887,95.648,96.0227,3749819,0
+ACWI.US,D,20210713,000000,95.8819,96.1634,95.6386,95.6945,3405133,0
+ACWI.US,D,20210714,000000,96.2015,96.2293,95.6562,95.8256,3034401,0
+ACWI.US,D,20210715,000000,95.5068,95.7233,95.0285,95.4226,10192591,0
+ACWI.US,D,20210716,000000,95.6196,95.6386,94.6058,94.6996,2338509,0
+ACWI.US,D,20210719,000000,93.4232,93.5169,92.6817,93.2673,5665413,0
+ACWI.US,D,20210720,000000,93.2391,94.587,93.0994,94.2961,2145878,0
+ACWI.US,D,20210721,000000,94.6432,95.3003,94.5682,95.2908,2609670,0
+ACWI.US,D,20210722,000000,95.3941,95.5447,95.1033,95.45,1416483,0
+ACWI.US,D,20210723,000000,95.8075,96.1546,95.5532,96.0514,2452712,0
+ACWI.US,D,20210726,000000,95.7042,95.9949,95.6754,95.9949,4569942,0
+ACWI.US,D,20210727,000000,95.4974,95.4974,94.6526,95.3466,2703669,0
+ACWI.US,D,20210728,000000,95.5911,96.0418,95.3098,95.7883,3455850,0
+ACWI.US,D,20210729,000000,96.2762,96.5101,96.2389,96.3135,3780428,0
+ACWI.US,D,20210730,000000,95.6945,96.1164,95.5532,95.7691,3947820,0
+ACWI.US,D,20210802,000000,96.323,96.389,95.7415,95.817,3867348,0
+ACWI.US,D,20210803,000000,96.0418,96.5486,95.5722,96.5023,2586854,0
+ACWI.US,D,20210804,000000,96.4358,96.6239,96.2015,96.3048,2586092,0
+ACWI.US,D,20210805,000000,96.5293,96.7646,96.4733,96.7174,2178396,0
+ACWI.US,D,20210806,000000,96.6701,96.7924,96.4637,96.5582,3582404,0
+ACWI.US,D,20210809,000000,96.6614,96.7462,96.4078,96.6055,859027,0
+ACWI.US,D,20210810,000000,96.727,96.859,96.5582,96.727,1253784,0
+ACWI.US,D,20210811,000000,97.0652,97.1018,96.7558,97.0267,4492377,0
+ACWI.US,D,20210812,000000,96.8859,97.0932,96.6421,97.0738,2775091,0
+ACWI.US,D,20210813,000000,97.205,97.3275,97.046,97.3178,1970780,0
+ACWI.US,D,20210816,000000,96.859,97.1868,96.4261,97.1868,2586685,0
+ACWI.US,D,20210817,000000,96.3794,96.5293,95.7138,96.2857,4071599,0
+ACWI.US,D,20210818,000000,96.2952,96.5486,95.5626,95.6292,3406628,0
+ACWI.US,D,20210819,000000,94.6245,95.4416,94.5776,95.1222,4255791,0
+ACWI.US,D,20210820,000000,95.038,95.7787,94.9251,95.685,2558772,0
+ACWI.US,D,20210823,000000,96.2198,96.8397,96.2198,96.6518,3334309,0
+ACWI.US,D,20210824,000000,96.9804,97.234,96.8859,97.0932,3457838,0
+ACWI.US,D,20210825,000000,97.046,97.3082,96.9708,97.2146,11565897,0
+ACWI.US,D,20210826,000000,96.99,97.1018,96.5582,96.5959,3836241,0
+ACWI.US,D,20210827,000000,96.7646,97.581,96.7646,97.5245,2684215,0
+ACWI.US,D,20210830,000000,97.6843,97.9667,97.5148,97.7875,1979480,0
+ACWI.US,D,20210831,000000,98.0114,98.0114,97.7505,97.8537,6298840,0
+ACWI.US,D,20210901,000000,98.1993,98.5671,98.1906,98.2568,3178880,0
+ACWI.US,D,20210902,000000,98.6231,98.7263,98.3508,98.5288,1286598,0
+ACWI.US,D,20210903,000000,98.4639,98.8669,98.4157,98.7549,1385617,0
+ACWI.US,D,20210907,000000,98.7912,98.8001,98.5091,98.6035,4059162,0
+ACWI.US,D,20210908,000000,98.3025,98.396,97.7592,98.0796,2705993,0
+ACWI.US,D,20210909,000000,97.9764,98.3872,97.6843,97.8147,2491450,0
+ACWI.US,D,20210910,000000,98.3606,98.3872,97.2437,97.2437,1813005,0
+ACWI.US,D,20210913,000000,97.9374,97.9667,97.1587,97.5995,2655216,0
+ACWI.US,D,20210914,000000,97.8147,97.8732,96.8955,97.017,1898693,0
+ACWI.US,D,20210915,000000,97.046,97.7027,96.8397,97.5995,3701825,0
+ACWI.US,D,20210916,000000,97.3564,97.5528,96.8108,97.3467,2064677,0
+ACWI.US,D,20210917,000000,97.1018,97.2533,96.2857,96.3794,3732015,0
+ACWI.US,D,20210920,000000,94.5776,95.0559,93.6202,94.6808,3658784,0
+ACWI.US,D,20210921,000000,95.4132,95.6386,94.7745,94.9063,3103970,0
+ACWI.US,D,20210922,000000,95.4785,96.3698,95.4132,95.7787,4919356,0
+ACWI.US,D,20210923,000000,96.2762,97.1396,96.2762,96.8301,2007158,0
+ACWI.US,D,20210924,000000,96.1919,96.6614,96.1919,96.5582,1507225,0
+ACWI.US,D,20210927,000000,96.3421,96.6614,96.1356,96.4551,6674689,0
+ACWI.US,D,20210928,000000,95.5722,95.6754,94.3241,94.5492,6650639,0
+ACWI.US,D,20210929,000000,94.7839,95.0189,94.3241,94.3899,3110456,0
+ACWI.US,D,20210930,000000,94.7365,94.962,93.7141,93.7141,3129870,0
+ACWI.US,D,20211001,000000,94.1551,94.7936,93.272,94.5025,3306738,0
+ACWI.US,D,20211004,000000,94.2022,94.2961,92.8647,93.3425,6765672,0
+ACWI.US,D,20211005,000000,93.6202,94.587,93.4795,94.1457,3613184,0
+ACWI.US,D,20211006,000000,93.1463,94.2585,92.7953,94.2209,7007821,0
+ACWI.US,D,20211007,000000,94.9811,95.7138,94.962,95.253,5700021,0
+ACWI.US,D,20211008,000000,95.4879,95.5068,95.0001,95.1496,2888873,0
+ACWI.US,D,20211011,000000,95.1496,95.648,94.587,94.587,2103324,0
+ACWI.US,D,20211012,000000,94.7839,94.9347,94.343,94.4649,2616580,0
+ACWI.US,D,20211013,000000,94.8779,95.3003,94.4086,95.178,3396459,0
+ACWI.US,D,20211014,000000,96.0046,96.4733,95.8448,96.4078,3227869,0
+ACWI.US,D,20211015,000000,96.9332,97.2437,96.802,97.1964,2158599,0
+ACWI.US,D,20211018,000000,96.6893,97.2985,96.5582,97.2533,4737101,0
+ACWI.US,D,20211019,000000,97.6843,98.0796,97.619,98.0796,2921559,0
+ACWI.US,D,20211020,000000,98.1634,98.4452,98.1156,98.3705,1348406,0
+ACWI.US,D,20211021,000000,98.0505,98.396,97.9851,98.3872,1233712,0
+ACWI.US,D,20211022,000000,98.4256,98.7549,97.9667,98.396,3509286,0
+ACWI.US,D,20211025,000000,98.4904,98.8197,98.1537,98.7362,1613605,0
+ACWI.US,D,20211026,000000,99.1107,99.27,98.5937,98.6781,6443440,0
+ACWI.US,D,20211027,000000,98.6969,98.8492,98.1439,98.1906,4578494,0
+ACWI.US,D,20211028,000000,98.3606,99.0458,98.3606,99.0458,2355370,0
+ACWI.US,D,20211029,000000,98.3025,98.859,98.2666,98.7716,3101128,0
+ACWI.US,D,20211101,000000,99.0822,99.2988,98.8001,99.27,1812453,0
+ACWI.US,D,20211102,000000,99.1669,99.4019,99.0645,99.3265,2330195,0
+ACWI.US,D,20211103,000000,99.1858,100.049,99.092,99.9649,1808745,0
+ACWI.US,D,20211104,000000,99.9947,100.238,99.8142,100.181,2681775,0
+ACWI.US,D,20211105,000000,100.576,100.697,100.039,100.378,1848202,0
+ACWI.US,D,20211108,000000,100.697,100.725,100.453,100.566,2683191,0
+ACWI.US,D,20211109,000000,100.717,100.717,100.029,100.312,3027253,0
+ACWI.US,D,20211110,000000,100.029,100.331,99.1392,99.4019,2798132,0
+ACWI.US,D,20211111,000000,99.843,99.9748,99.7112,99.73,3500379,0
+ACWI.US,D,20211112,000000,99.9847,100.463,99.8232,100.424,3558788,0
+ACWI.US,D,20211115,000000,100.63,100.639,100.209,100.369,2756627,0
+ACWI.US,D,20211116,000000,100.312,100.791,100.293,100.576,2767735,0
+ACWI.US,D,20211117,000000,100.463,100.463,100.143,100.293,3665169,0
+ACWI.US,D,20211118,000000,100.321,100.424,99.73,100.321,1845443,0
+ACWI.US,D,20211119,000000,100.2,100.406,99.9263,99.9649,2100271,0
+ACWI.US,D,20211122,000000,100.143,100.509,99.3265,99.3642,6265625,0
+ACWI.US,D,20211123,000000,99.2423,99.6358,98.6703,99.3364,2858842,0
+ACWI.US,D,20211124,000000,98.6781,99.4108,98.5091,99.3741,2601193,0
+ACWI.US,D,20211126,000000,97.7027,97.9374,96.7646,96.9525,4365725,0
+ACWI.US,D,20211129,000000,98.0114,98.248,97.3178,97.8244,4435314,0
+ACWI.US,D,20211130,000000,97.4213,97.8634,96.1356,96.4927,7923316,0
+ACWI.US,D,20211201,000000,97.6843,98.2383,95.4226,95.4226,6381124,0
+ACWI.US,D,20211202,000000,95.7596,97.1492,95.685,96.802,9292241,0
+ACWI.US,D,20211203,000000,97.1114,97.3178,95.178,95.9758,7543665,0
+ACWI.US,D,20211206,000000,96.4261,97.2533,95.9012,96.9428,6670226,0
+ACWI.US,D,20211207,000000,98.1906,99.0822,98.1906,99.0458,6448053,0
+ACWI.US,D,20211208,000000,99.1392,99.4019,98.8296,99.3265,4623726,0
+ACWI.US,D,20211209,000000,98.923,99.1205,98.5091,98.5386,6544969,0
+ACWI.US,D,20211210,000000,99.0066,99.1759,98.454,99.0724,4225784,0
+ACWI.US,D,20211213,000000,98.8994,98.8994,98.0855,98.0855,3836574,0
+ACWI.US,D,20211214,000000,97.4885,97.9715,96.9949,97.5538,5898998,0
+ACWI.US,D,20211215,000000,97.4885,98.8532,96.9949,98.7657,3882424,0
+ACWI.US,D,20211216,000000,99.3364,99.4217,97.9053,98.2928,5159674,0
+ACWI.US,D,20211217,000000,97.5538,98.1312,96.9863,97.3265,4578313,0
+ACWI.US,D,20211220,000000,96.1987,96.4647,95.6774,96.4069,4227640,0
+ACWI.US,D,20211221,000000,97.1086,98.0562,96.805,97.9813,3888962,0
+ACWI.US,D,20211222,000000,97.8858,98.9377,97.8673,98.8994,5590036,0
+ACWI.US,D,20211223,000000,99.1186,99.8182,99.0694,99.5347,3899797,0
+ACWI.US,D,20211227,000000,99.7151,100.623,99.6765,100.623,2863854,0
+ACWI.US,D,20211228,000000,100.729,100.899,100.425,100.519,7512748,0
+ACWI.US,D,20211229,000000,100.51,100.691,100.179,100.529,8295627,0
+ACWI.US,D,20211230,000000,100.569,100.833,100.341,100.406,2275078,0
+ACWI.US,D,20211231,000000,100.406,100.648,100.189,100.246,5834907,0
+ACWI.US,D,20220103,000000,100.569,100.795,100.027,100.776,13704558,0
+ACWI.US,D,20220104,000000,101.146,101.193,100.351,100.691,9513928,0
+ACWI.US,D,20220105,000000,100.747,100.87,99.0036,99.0518,7213109,0
+ACWI.US,D,20220106,000000,98.862,99.4584,98.3646,98.8433,7290162,0
+ACWI.US,D,20220107,000000,98.975,99.2423,98.341,98.8247,4842792,0
+ACWI.US,D,20220110,000000,98.1312,98.5396,96.9573,98.5396,13554106,0
+ACWI.US,D,20220111,000000,98.6437,99.7151,98.1604,99.7151,8235491,0
+ACWI.US,D,20220112,000000,100.255,100.529,99.7914,100.321,4833704,0
+ACWI.US,D,20220113,000000,100.492,100.568,98.8345,98.975,5613846,0
+ACWI.US,D,20220114,000000,98.4639,99.0419,98.0952,99.0036,6691297,0
+ACWI.US,D,20220118,000000,97.8576,97.9617,97.0903,97.2889,8912300,0
+ACWI.US,D,20220119,000000,97.7154,98.0007,96.6633,96.7008,6499540,0
+ACWI.US,D,20220120,000000,97.2696,98.1604,95.8908,95.9432,11199654,0
+ACWI.US,D,20220121,000000,95.6493,96.0188,94.2372,94.3129,9265902,0
+ACWI.US,D,20220124,000000,92.7494,94.1992,90.5981,94.1614,12586098,0
+ACWI.US,D,20220125,000000,92.9009,94.1804,91.8491,93.2136,18985215,0
+ACWI.US,D,20220126,000000,94.4741,94.929,92.0717,92.7494,5729220,0
+ACWI.US,D,20220127,000000,93.4505,94.0382,91.9532,92.2754,6530373,0
+ACWI.US,D,20220128,000000,92.2754,93.7823,91.3942,93.7538,11338894,0
+ACWI.US,D,20220131,000000,93.8203,95.7625,93.7065,95.6869,4080289,0
+ACWI.US,D,20220201,000000,95.8954,96.5023,95.2226,96.4261,4005996,0
+ACWI.US,D,20220202,000000,97.0229,97.2417,96.3603,97.0421,2599288,0
+ACWI.US,D,20220203,000000,95.8199,96.2704,95.0237,95.1848,22414918,0
+ACWI.US,D,20220204,000000,95.109,96.256,94.692,95.6114,6202388,0
+ACWI.US,D,20220207,000000,95.6493,96.1136,95.237,95.4218,4156109,0
+ACWI.US,D,20220208,000000,95.2892,96.3221,95.09,96.1614,2870782,0
+ACWI.US,D,20220209,000000,97.1558,97.6774,97.1366,97.6774,6010766,0
+ACWI.US,D,20220210,000000,96.511,97.8673,95.8668,96.2656,3677584,0
+ACWI.US,D,20220211,000000,96.256,96.6729,94.1992,94.4361,4044522,0
+ACWI.US,D,20220214,000000,94.3129,94.5404,93.3654,94.0855,5668679,0
+ACWI.US,D,20220215,000000,95.1659,95.7721,95.09,95.7348,2743889,0
+ACWI.US,D,20220216,000000,95.3176,96.1614,95.0711,95.9528,2823972,0
+ACWI.US,D,20220217,000000,95.2797,95.3365,93.9766,94.095,3925808,0
+ACWI.US,D,20220218,000000,94.1234,94.3129,93.0146,93.3937,4510333,0
+ACWI.US,D,20220222,000000,92.7303,93.3986,91.6121,92.3135,7144740,0
+ACWI.US,D,20220223,000000,93.1379,93.1379,90.8398,91.0057,3829564,0
+ACWI.US,D,20220224,000000,88.2195,91.4605,87.9826,91.3846,5858977,0
+ACWI.US,D,20220225,000000,91.7921,93.4316,91.489,93.4126,5824568,0
+ACWI.US,D,20220228,000000,91.887,93.2327,91.7258,92.7589,5688440,0
+ACWI.US,D,20220301,000000,92.4934,92.7777,90.6928,91.1856,4940324,0
+ACWI.US,D,20220302,000000,91.7164,92.7968,91.3657,92.4934,6233477,0
+ACWI.US,D,20220303,000000,92.7399,92.8156,91.233,91.5552,5774952,0
+ACWI.US,D,20220304,000000,90.257,90.4228,89.4134,90.2001,3823060,0
+ACWI.US,D,20220307,000000,89.8494,89.9064,87.3665,87.3948,5449783,0
+ACWI.US,D,20220308,000000,87.7265,89.1955,86.7411,87.2908,5627534,0
+ACWI.US,D,20220309,000000,89.1861,90.2758,88.7975,89.9347,4053803,0
+ACWI.US,D,20220310,000000,88.8449,89.3852,88.3332,89.224,5517320,0
+ACWI.US,D,20220311,000000,89.7641,89.8765,87.9019,87.992,3133045,0
+ACWI.US,D,20220314,000000,88.3047,88.8733,87.1959,87.4234,1927887,0
+ACWI.US,D,20220315,000000,87.7265,88.9871,87.4045,88.788,5300162,0
+ACWI.US,D,20220316,000000,90.1433,91.7921,89.423,91.7921,3129699,0
+ACWI.US,D,20220317,000000,91.3468,92.7303,91.1762,92.7303,3674822,0
+ACWI.US,D,20220318,000000,92.0574,93.8487,92.0574,93.7538,3246243,0
+ACWI.US,D,20220321,000000,93.5737,93.8771,92.7539,93.4222,4330806,0
+ACWI.US,D,20220322,000000,93.9244,94.7347,93.9244,94.5498,2452002,0
+ACWI.US,D,20220323,000000,93.9529,94.3604,93.4601,93.4885,2801709,0
+ACWI.US,D,20220324,000000,93.8676,94.6068,93.6117,94.5689,5243609,0
+ACWI.US,D,20220325,000000,94.5026,94.8437,93.9719,94.7489,4054066,0
+ACWI.US,D,20220328,000000,94.6164,95.1611,94.0903,95.1184,4058478,0
+ACWI.US,D,20220329,000000,96.4358,96.6913,95.8246,96.644,4476816,0
+ACWI.US,D,20220330,000000,96.4069,96.6064,95.706,96.104,3278145,0
+ACWI.US,D,20220331,000000,95.8199,95.9902,94.5593,94.5593,6238729,0
+ACWI.US,D,20220401,000000,95.2321,95.2702,94.4466,95.1753,3641235,0
+ACWI.US,D,20220404,000000,95.365,96.0944,95.2038,96.0944,5464955,0
+ACWI.US,D,20220405,000000,95.6869,96.0475,94.4645,94.7204,4589517,0
+ACWI.US,D,20220406,000000,93.8013,94.1187,93.0337,93.6306,3450172,0
+ACWI.US,D,20220407,000000,93.4885,94.2372,92.9199,93.8297,4541298,0
+ACWI.US,D,20220408,000000,93.6969,94.2467,93.3464,93.7443,2398176,0
+ACWI.US,D,20220411,000000,93.1568,93.1947,92.2376,92.4082,3969074,0
+ACWI.US,D,20220412,000000,92.9199,93.3179,91.65,91.8964,3128309,0
+ACWI.US,D,20220413,000000,91.9342,93.1284,91.8964,93.0052,2584907,0
+ACWI.US,D,20220414,000000,93.0905,93.1947,92.0196,92.029,2360808,0
+ACWI.US,D,20220418,000000,91.8491,92.2943,91.489,91.8775,1767213,0
+ACWI.US,D,20220419,000000,91.5837,92.9814,91.5647,92.8536,5907637,0
+ACWI.US,D,20220420,000000,93.3937,93.4126,92.664,92.9388,2001099,0
+ACWI.US,D,20220421,000000,93.678,93.8865,91.3279,91.4984,8645182,0
+ACWI.US,D,20220422,000000,91.3562,91.3846,89.3472,89.442,2468919,0
+ACWI.US,D,20220425,000000,88.7217,89.6221,87.9019,89.5842,3817608,0
+ACWI.US,D,20220426,000000,88.9966,89.006,87.0822,87.1107,3531220,0
+ACWI.US,D,20220427,000000,87.3759,88.3283,86.9211,87.4423,5766667,0
+ACWI.US,D,20220428,000000,88.2857,89.603,87.3713,89.2713,4554892,0
+ACWI.US,D,20220429,000000,89.0723,89.5461,86.8548,86.9306,3553837,0
+ACWI.US,D,20220502,000000,86.8927,87.4896,85.585,87.2149,5209023,0
+ACWI.US,D,20220503,000000,87.4991,88.101,87.1865,87.7456,3899028,0
+ACWI.US,D,20220504,000000,87.6318,89.9963,86.9306,89.8116,4364162,0
+ACWI.US,D,20220505,000000,88.7596,88.7596,85.907,86.7505,4418593,0
+ACWI.US,D,20220506,000000,86.1155,86.6273,85.0069,85.888,4843629,0
+ACWI.US,D,20220509,000000,84.5803,84.7698,82.884,83.1683,6103719,0
+ACWI.US,D,20220510,000000,84.495,84.7368,82.6187,83.4621,6349944,0
+ACWI.US,D,20220511,000000,83.5474,84.5803,82.2776,82.4197,6657628,0
+ACWI.US,D,20220512,000000,81.7941,82.9976,81.0455,82.306,5418883,0
+ACWI.US,D,20220513,000000,83.2914,84.6466,83.1874,84.4761,2903604,0
+ACWI.US,D,20220516,000000,84.1254,84.8551,83.6753,84.2012,2187749,0
+ACWI.US,D,20220517,000000,85.6132,85.9261,84.9026,85.907,2646106,0
+ACWI.US,D,20220518,000000,85.0732,85.1491,82.7797,83.0356,3690581,0
+ACWI.US,D,20220519,000000,82.6091,83.86,82.4102,83.1113,6265299,0
+ACWI.US,D,20220520,000000,84.0023,84.078,81.6898,83.3482,2393593,0
+ACWI.US,D,20220523,000000,83.9737,84.8362,83.5664,84.694,2052774,0
+ACWI.US,D,20220524,000000,83.7938,84.2108,82.8461,83.9928,1861992,0
+ACWI.US,D,20220525,000000,83.5474,84.931,83.5189,84.5709,2168065,0
+ACWI.US,D,20220526,000000,84.7034,86.2861,84.7034,85.9639,1749377,0
+ACWI.US,D,20220527,000000,86.5989,87.7265,86.523,87.717,1694815,0
+ACWI.US,D,20220531,000000,87.7076,88.0677,87.0159,87.3191,4676249,0
+ACWI.US,D,20220601,000000,87.9257,88.0299,86.1913,86.6747,3289877,0
+ACWI.US,D,20220602,000000,86.8927,88.428,86.523,88.4184,2694548,0
+ACWI.US,D,20220603,000000,87.3665,87.6414,86.779,86.9496,2222365,0
+ACWI.US,D,20220606,000000,88.0394,88.2195,87.0728,87.2622,3211478,0
+ACWI.US,D,20220607,000000,86.5496,88.0015,86.4284,87.9257,3754194,0
+ACWI.US,D,20220608,000000,87.5939,87.8924,86.9401,87.1011,3508415,0
+ACWI.US,D,20220609,000000,86.6497,86.9959,85.0734,85.0734,3743128,0
+ACWI.US,D,20220610,000000,83.629,83.8873,82.7584,82.8637,3737097,0
+ACWI.US,D,20220613,000000,80.6829,81.0655,79.5063,79.7932,4408761,0
+ACWI.US,D,20220614,000000,80.0134,80.3768,78.8845,79.5542,6452491,0
+ACWI.US,D,20220615,000000,80.2906,81.625,79.3055,80.769,3826991,0
+ACWI.US,D,20220616,000000,78.7985,79.0185,77.9185,78.4064,3819547,0
+ACWI.US,D,20220617,000000,78.5307,79.0903,77.7273,78.3681,5099419,0
+ACWI.US,D,20220621,000000,79.7168,80.4247,79.6306,80.1185,5051935,0
+ACWI.US,D,20220622,000000,79.1715,80.482,78.9706,79.6594,3816685,0
+ACWI.US,D,20220623,000000,79.9845,80.2621,79.1715,80.1185,3858788,0
+ACWI.US,D,20220624,000000,80.9316,82.5863,80.9316,82.5576,3507611,0
+ACWI.US,D,20220627,000000,82.7777,82.8398,82.1463,82.3186,4321511,0
+ACWI.US,D,20220628,000000,82.8159,83.256,81.0702,81.1037,3347578,0
+ACWI.US,D,20220629,000000,81.1803,81.3284,80.5967,80.8837,3753115,0
+ACWI.US,D,20220630,000000,79.8315,80.7546,79.1811,80.2428,5707615,0
+ACWI.US,D,20220701,000000,79.8698,80.8741,79.3245,80.8073,3377626,0
+ACWI.US,D,20220705,000000,79.3437,80.415,78.8176,80.3959,5341097,0
+ACWI.US,D,20220706,000000,80.3385,80.9126,79.7942,80.5108,3690628,0
+ACWI.US,D,20220707,000000,81.0176,81.9265,81.0176,81.7925,3343007,0
+ACWI.US,D,20220708,000000,81.429,82.1607,81.1324,81.7351,2851235,0
+ACWI.US,D,20220711,000000,80.9985,81.0847,80.4342,80.5776,4555539,0
+ACWI.US,D,20220712,000000,80.3768,80.8551,79.7455,80.0802,3123141,0
+ACWI.US,D,20220713,000000,78.9132,80.3004,78.856,79.755,3095558,0
+ACWI.US,D,20220714,000000,78.4447,79.2959,77.9281,79.2097,2360837,0
+ACWI.US,D,20220715,000000,80.0612,80.5586,79.535,80.5586,4949128,0
+ACWI.US,D,20220718,000000,81.3811,81.606,80.1089,80.3385,3017601,0
+ACWI.US,D,20220719,000000,81.2186,82.4619,81.2186,82.3759,2293444,0
+ACWI.US,D,20220720,000000,82.3281,82.9402,82.0555,82.6341,1920996,0
+ACWI.US,D,20220721,000000,82.4907,83.5047,82.2132,83.4759,3714923,0
+ACWI.US,D,20220722,000000,83.562,83.8968,82.3663,82.7681,1811490,0
+ACWI.US,D,20220725,000000,83.0934,83.1794,82.6341,83.0264,7674899,0
+ACWI.US,D,20220726,000000,82.6055,82.6916,81.8929,82.022,3471348,0
+ACWI.US,D,20220727,000000,82.7584,84.2986,82.7011,84.0306,2701597,0
+ACWI.US,D,20220728,000000,84.1073,84.949,83.3994,84.8342,2715535,0
+ACWI.US,D,20220729,000000,84.9108,85.982,84.7673,85.9151,1697481,0
+ACWI.US,D,20220801,000000,85.3506,86.1446,85.1738,85.6376,3774824,0
+ACWI.US,D,20220802,000000,85.2073,85.9437,84.7768,84.9681,3983859,0
+ACWI.US,D,20220803,000000,85.3603,86.2212,85.2073,86.0586,2607412,0
+ACWI.US,D,20220804,000000,86.0681,86.3646,85.8384,86.1924,3020898,0
+ACWI.US,D,20220805,000000,85.2263,86.0728,85.1595,85.9246,1561286,0
+ACWI.US,D,20220808,000000,86.3073,86.8524,85.7898,85.9629,2697602,0
+ACWI.US,D,20220809,000000,85.8959,85.982,85.3698,85.5516,3823453,0
+ACWI.US,D,20220810,000000,87.1203,87.436,86.795,87.3403,12942423,0
+ACWI.US,D,20220811,000000,87.9333,88.4021,87.2638,87.4169,2897486,0
+ACWI.US,D,20220812,000000,87.7708,88.6267,87.522,88.6221,1240282,0
+ACWI.US,D,20220815,000000,88.0481,88.6985,88.0143,88.6029,7448058,0
+ACWI.US,D,20220816,000000,88.2586,89.0141,88.2059,88.6699,7417509,0
+ACWI.US,D,20220817,000000,87.9046,88.5743,87.6081,88.029,3003732,0
+ACWI.US,D,20220818,000000,88.0386,88.1725,87.6942,88.0003,2789933,0
+ACWI.US,D,20220819,000000,87.369,87.4169,86.6277,86.8238,3766653,0
+ACWI.US,D,20220822,000000,85.8862,85.8862,85.0494,85.1881,3726433,0
+ACWI.US,D,20220823,000000,85.1212,85.7859,85.0589,85.1786,2595556,0
+ACWI.US,D,20220824,000000,84.9681,85.7046,84.8917,85.3986,2177672,0
+ACWI.US,D,20220825,000000,85.7428,86.6611,85.6185,86.6611,3974294,0
+ACWI.US,D,20220826,000000,86.7664,86.795,84.0594,84.0784,4393087,0
+ACWI.US,D,20220829,000000,83.5333,84.1551,83.3611,83.562,7395057,0
+ACWI.US,D,20220830,000000,83.916,83.9541,82.3281,82.7011,5958584,0
+ACWI.US,D,20220831,000000,83.1507,83.3133,82.1654,82.1654,2698169,0
+ACWI.US,D,20220901,000000,81.5055,82.0028,80.8023,81.9647,3826231,0
+ACWI.US,D,20220902,000000,82.6724,82.9499,80.9126,81.2567,5578469,0
+ACWI.US,D,20220906,000000,81.3907,81.5629,80.4868,80.8073,17155530,0
+ACWI.US,D,20220907,000000,80.5681,82.1367,80.5394,82.0123,4239033,0
+ACWI.US,D,20220908,000000,81.4959,82.4619,81.1898,82.395,4430161,0
+ACWI.US,D,20220909,000000,83.2463,84.0545,83.2081,83.916,6428423,0
+ACWI.US,D,20220912,000000,84.4899,85.1212,84.4802,84.9491,5814208,0
+ACWI.US,D,20220913,000000,83.1985,83.3707,81.3763,81.5916,4524989,0
+ACWI.US,D,20220914,000000,81.8786,82.2086,81.2951,81.9168,2280361,0
+ACWI.US,D,20220915,000000,81.4577,82.0984,80.8168,81.0655,6491835,0
+ACWI.US,D,20220916,000000,80.2046,80.5203,79.7647,80.3385,4356804,0
+ACWI.US,D,20220919,000000,79.6211,80.8742,79.6068,80.8646,5831879,0
+ACWI.US,D,20220920,000000,80.1377,80.2716,79.3437,79.8698,2928945,0
+ACWI.US,D,20220921,000000,80.0898,80.7019,78.5403,78.5594,4918363,0
+ACWI.US,D,20220922,000000,78.6073,78.6836,77.7654,77.9759,2852188,0
+ACWI.US,D,20220923,000000,76.9045,76.9141,75.4889,76.3403,9550537,0
+ACWI.US,D,20220926,000000,75.8715,76.589,75.1446,75.4315,7386695,0
+ACWI.US,D,20220927,000000,76.0915,76.522,74.7142,75.1829,4394592,0
+ACWI.US,D,20220928,000000,75.2499,76.9715,74.9629,76.7229,7508804,0
+ACWI.US,D,20220929,000000,75.6993,75.8332,74.6376,75.2786,5552802,0
+ACWI.US,D,20220930,000000,75.0012,75.886,74.3889,74.4463,4843718,0
+ACWI.US,D,20221003,000000,75.2402,76.5699,74.8529,76.2159,2765813,0
+ACWI.US,D,20221004,000000,77.6698,78.8271,77.6698,78.8176,3748781,0
+ACWI.US,D,20221005,000000,77.7942,78.9037,77.3159,78.4638,2143625,0
+ACWI.US,D,20221006,000000,78.0334,78.5594,77.4403,77.555,3089781,0
+ACWI.US,D,20221007,000000,76.8377,76.8567,75.2737,75.5845,7484050,0
+ACWI.US,D,20221010,000000,75.7664,75.7664,74.5229,74.982,2976031,0
+ACWI.US,D,20221011,000000,74.5803,75.4411,73.9872,74.3508,14369547,0
+ACWI.US,D,20221012,000000,74.3986,74.6664,74.0159,74.1498,2889852,0
+ACWI.US,D,20221013,000000,72.562,76.1011,72.4184,75.8237,9810833,0
+ACWI.US,D,20221014,000000,76.3307,76.5699,74.1307,74.2167,4356108,0
+ACWI.US,D,20221017,000000,75.6324,76.3738,75.6324,76.1393,5697636,0
+ACWI.US,D,20221018,000000,77.6124,77.689,76.1681,76.8567,4135509,0
+ACWI.US,D,20221019,000000,76.2445,76.7324,75.5559,76.0724,2973288,0
+ACWI.US,D,20221020,000000,76.1297,77.0719,75.5463,75.7089,6482787,0
+ACWI.US,D,20221021,000000,75.4984,77.4019,75.1543,77.3159,4970606,0
+ACWI.US,D,20221024,000000,77.1437,77.775,76.5411,77.5455,2470000,0
+ACWI.US,D,20221025,000000,77.7273,78.9994,77.689,78.9132,5586869,0
+ACWI.US,D,20221026,000000,78.5211,79.8124,78.4925,78.9228,7029434,0
+ACWI.US,D,20221027,000000,78.961,79.4202,78.3345,78.4447,3494261,0
+ACWI.US,D,20221028,000000,78.2916,79.7932,78.2102,79.6977,5841734,0
+ACWI.US,D,20221031,000000,79.0567,79.468,78.9277,79.1715,7045747,0
+ACWI.US,D,20221101,000000,80.3289,80.3385,78.9994,79.2481,3055803,0
+ACWI.US,D,20221102,000000,79.2385,80.195,77.5646,77.622,11167147,0
+ACWI.US,D,20221103,000000,76.7515,77.4498,76.3738,76.9429,8101391,0
+ACWI.US,D,20221104,000000,78.6933,79.0758,77.5455,78.7507,6972705,0
+ACWI.US,D,20221107,000000,79.0758,79.4298,78.5977,79.2481,8093024,0
+ACWI.US,D,20221108,000000,79.535,80.4102,79.0712,79.8029,5234883,0
+ACWI.US,D,20221109,000000,79.3437,79.6211,78.2534,78.3299,9116943,0
+ACWI.US,D,20221110,000000,81.2951,82.5959,80.8263,82.529,6499824,0
+ACWI.US,D,20221111,000000,83.0071,83.9112,82.7107,83.782,8966875,0
+ACWI.US,D,20221114,000000,83.3421,83.9112,82.9786,83.0264,5571847,0
+ACWI.US,D,20221115,000000,84.4516,84.6238,83.0838,83.8297,5684352,0
+ACWI.US,D,20221116,000000,83.5525,83.6768,83.055,83.1985,4707183,0
+ACWI.US,D,20221117,000000,81.8691,83.0694,81.8594,82.9976,4972461,0
+ACWI.US,D,20221118,000000,83.5142,83.6003,82.6868,83.1602,4833565,0
+ACWI.US,D,20221121,000000,82.6437,82.8828,82.2993,82.7011,5487144,0
+ACWI.US,D,20221122,000000,83.0838,83.7724,82.8351,83.7343,4379858,0
+ACWI.US,D,20221123,000000,83.7054,84.4946,83.7054,84.3846,1742419,0
+ACWI.US,D,20221125,000000,84.356,84.552,84.2508,84.4516,1740296,0
+ACWI.US,D,20221128,000000,83.8873,84.222,83.0934,83.2273,10991469,0
+ACWI.US,D,20221129,000000,83.5142,83.8107,83.0885,83.3994,3640637,0
+ACWI.US,D,20221130,000000,83.8297,85.7716,83.2846,85.7716,7210851,0
+ACWI.US,D,20221201,000000,86.1733,86.4411,85.4272,85.8959,5574687,0
+ACWI.US,D,20221202,000000,84.9298,86.0394,84.9012,85.8194,4272176,0
+ACWI.US,D,20221205,000000,85.3221,85.5037,84.0881,84.356,16913796,0
+ACWI.US,D,20221206,000000,84.4134,84.509,83.0599,83.4568,4601421,0
+ACWI.US,D,20221207,000000,83.2655,83.7343,83.1029,83.3037,4787438,0
+ACWI.US,D,20221208,000000,83.6671,84.136,83.3707,83.9446,2321974,0
+ACWI.US,D,20221209,000000,83.9446,84.3607,83.5142,83.5428,8251556,0
+ACWI.US,D,20221212,000000,83.6959,84.2986,83.4281,84.2891,7496619,0
+ACWI.US,D,20221213,000000,86.6761,86.6761,84.6326,85.0663,9543900,0
+ACWI.US,D,20221214,000000,85.1145,85.7893,84.1023,84.7385,6282695,0
+ACWI.US,D,20221215,000000,83.736,83.8904,82.3336,82.6565,3732848,0
+ACWI.US,D,20221216,000000,82.0782,82.4348,81.4902,81.8565,4856249,0
+ACWI.US,D,20221219,000000,82.0397,82.0686,81.0661,81.3552,5208287,0
+ACWI.US,D,20221220,000000,81.3552,81.8902,81.0661,81.5384,9941945,0
+ACWI.US,D,20221221,000000,82.0493,82.8396,81.9144,82.6084,3941472,0
+ACWI.US,D,20221222,000000,82.0782,82.1119,80.5743,81.6155,5731697,0
+ACWI.US,D,20221223,000000,81.4612,81.9962,81.1335,81.9914,4670750,0
+ACWI.US,D,20221227,000000,82.0782,82.2709,81.63,81.9625,4255797,0
+ACWI.US,D,20221228,000000,81.9818,82.3047,80.9023,80.9023,3604695,0
+ACWI.US,D,20221229,000000,81.7022,82.4927,81.5576,82.3095,5227692,0
+ACWI.US,D,20221230,000000,81.7601,81.9914,81.2877,81.8179,4359212,0
+ACWI.US,D,20230103,000000,82.4251,82.9168,81.3504,81.8371,13768705,0
+ACWI.US,D,20230104,000000,82.7239,83.1674,82.0397,82.8782,5909508,0
+ACWI.US,D,20230105,000000,82.3384,82.43,81.8565,82.03,8577440,0
+ACWI.US,D,20230106,000000,82.7047,84.1023,82.059,83.9289,5450742,0
+ACWI.US,D,20230109,000000,84.4976,85.1434,84.0735,84.112,6907716,0
+ACWI.US,D,20230110,000000,84.0445,84.6037,83.7843,84.5844,4524439,0
+ACWI.US,D,20230111,000000,84.8929,85.4905,84.7338,85.4712,13683930,0
+ACWI.US,D,20230112,000000,85.905,86.3001,84.9313,86.0688,5426486,0
+ACWI.US,D,20230113,000000,85.5291,86.5412,85.5194,86.4543,8578842,0
+ACWI.US,D,20230117,000000,86.4543,86.8206,86.2423,86.3965,3937119,0
+ACWI.US,D,20230118,000000,86.9267,87.052,85.4133,85.4518,3555183,0
+ACWI.US,D,20230119,000000,85.1145,85.4809,84.7097,85.1145,4004467,0
+ACWI.US,D,20230120,000000,85.259,86.4447,85.0084,86.4351,5207702,0
+ACWI.US,D,20230123,000000,86.4351,87.5051,86.3195,87.1966,7952755,0
+ACWI.US,D,20230124,000000,86.811,87.2544,86.5412,87.0809,5329633,0
+ACWI.US,D,20230125,000000,86.3965,87.3605,86.0158,87.2833,6698845,0
+ACWI.US,D,20230126,000000,87.8231,88.0642,87.1387,88.0255,5701998,0
+ACWI.US,D,20230127,000000,87.6689,88.493,87.64,88.0738,5761184,0
+ACWI.US,D,20230130,000000,87.5051,87.8906,86.9749,87.0134,7817094,0
+ACWI.US,D,20230131,000000,86.9074,87.9677,86.8398,87.9581,8685330,0
+ACWI.US,D,20230201,000000,87.7364,89.3654,87.1677,88.8545,3950151,0
+ACWI.US,D,20230202,000000,89.5967,89.8716,88.8931,89.5775,3616372,0
+ACWI.US,D,20230203,000000,88.4883,89.4425,88.3195,88.546,3110010,0
+ACWI.US,D,20230206,000000,87.9388,87.9966,87.399,87.8135,4418811,0
+ACWI.US,D,20230207,000000,87.6303,88.9365,87.3412,88.7486,3158750,0
+ACWI.US,D,20230208,000000,88.5557,88.6713,87.8617,87.987,2639516,0
+ACWI.US,D,20230209,000000,88.951,89.0184,87.3363,87.6014,3138941,0
+ACWI.US,D,20230210,000000,87.3026,87.6112,87.0327,87.5243,2066372,0
+ACWI.US,D,20230213,000000,87.6592,88.5076,87.5629,88.4497,6578408,0
+ACWI.US,D,20230214,000000,88.1124,88.9606,87.6834,88.498,3709495,0
+ACWI.US,D,20230215,000000,87.7461,88.5557,87.6785,88.5557,1720125,0
+ACWI.US,D,20230216,000000,87.5725,88.4787,87.4955,87.6592,2358993,0
+ACWI.US,D,20230217,000000,87.158,87.4859,86.8014,87.4376,4712027,0
+ACWI.US,D,20230221,000000,86.6376,86.8784,85.8809,85.9434,6969743,0
+ACWI.US,D,20230222,000000,85.9628,86.2037,85.4326,85.7122,3772939,0
+ACWI.US,D,20230223,000000,86.2905,86.4158,85.2784,86.1266,2429736,0
+ACWI.US,D,20230224,000000,84.7868,85.1048,84.4976,84.9795,2552207,0
+ACWI.US,D,20230227,000000,85.7411,86.0205,85.3169,85.4809,2852839,0
+ACWI.US,D,20230228,000000,85.3748,85.6062,85.0374,85.0374,5195043,0
+ACWI.US,D,20230301,000000,85.3363,85.6062,84.9507,85.2206,3431477,0
+ACWI.US,D,20230302,000000,84.7676,85.8615,84.6615,85.6832,5817233,0
+ACWI.US,D,20230303,000000,86.1941,87.0472,85.9531,86.9749,3765270,0
+ACWI.US,D,20230306,000000,87.023,87.4665,86.8302,86.9171,4477075,0
+ACWI.US,D,20230307,000000,86.7821,86.8592,85.4037,85.5483,1548489,0
+ACWI.US,D,20230308,000000,85.6448,85.9531,85.3267,85.7314,1867377,0
+ACWI.US,D,20230309,000000,85.7893,86.117,84.1988,84.353,3065539,0
+ACWI.US,D,20230310,000000,84.2373,84.6326,83.0132,83.2445,5690345,0
+ACWI.US,D,20230313,000000,82.4251,83.9048,82.2275,83.0325,5674737,0
+ACWI.US,D,20230314,000000,83.9193,84.4591,83.365,84.1795,2148767,0
+ACWI.US,D,20230315,000000,82.3962,83.0228,81.8806,83.0132,3399889,0
+ACWI.US,D,20230316,000000,82.589,84.3916,82.4155,84.3626,4744313,0
+ACWI.US,D,20230317,000000,84.0156,84.1699,83.1192,83.4469,2559088,0
+ACWI.US,D,20230320,000000,83.6398,84.4204,83.6012,84.2566,2233248,0
+ACWI.US,D,20230321,000000,85.1724,85.4809,84.7965,85.3748,2904871,0
+ACWI.US,D,20230322,000000,85.4518,86.3484,84.4301,84.4591,3222433,0
+ACWI.US,D,20230323,000000,85.1627,85.9434,84.1892,84.6807,2940338,0
+ACWI.US,D,20230324,000000,84.2084,84.9266,83.8036,84.8832,6103630,0
+ACWI.US,D,20230327,000000,85.288,85.4616,84.8832,85.182,1629237,0
+ACWI.US,D,20230328,000000,85.2013,85.3459,84.8832,85.259,6706262,0
+ACWI.US,D,20230329,000000,86.0688,86.3627,85.8567,86.3001,5388180,0
+ACWI.US,D,20230330,000000,87.0617,87.1387,86.6761,87.0038,2047777,0
+ACWI.US,D,20230331,000000,87.293,87.9099,87.187,87.8713,3301459,0
+ACWI.US,D,20230403,000000,87.8424,88.416,87.7653,88.3823,7999771,0
+ACWI.US,D,20230404,000000,88.4401,88.5702,87.7412,88.0738,2226924,0
+ACWI.US,D,20230405,000000,87.8327,87.9195,87.3026,87.6207,1741522,0
+ACWI.US,D,20230406,000000,87.4472,88.0642,87.2544,87.9677,1823860,0
+ACWI.US,D,20230410,000000,87.4665,88.0255,87.3026,88.0255,1359606,0
+ACWI.US,D,20230411,000000,88.1895,88.4401,88.0497,88.1991,2083178,0
+ACWI.US,D,20230412,000000,88.7291,88.816,87.9533,88.0546,2479685,0
+ACWI.US,D,20230413,000000,88.469,89.3075,88.469,89.2305,2557886,0
+ACWI.US,D,20230414,000000,89.0859,89.5003,88.5172,88.9702,1136639,0
+ACWI.US,D,20230417,000000,88.8931,89.1341,88.6039,89.1341,3314771,0
+ACWI.US,D,20230418,000000,89.5293,89.5678,89.028,89.2979,1695880,0
+ACWI.US,D,20230419,000000,88.816,89.2691,88.7774,89.1148,4558872,0
+ACWI.US,D,20230420,000000,88.6232,89.1196,88.498,88.787,1930155,0
+ACWI.US,D,20230421,000000,88.7291,88.9269,88.3677,88.8449,3176496,0
+ACWI.US,D,20230424,000000,88.7774,88.9798,88.546,88.8834,2185262,0
+ACWI.US,D,20230425,000000,88.3533,88.4208,87.4376,87.4568,4137670,0
+ACWI.US,D,20230426,000000,87.8327,87.9003,87.1387,87.2352,8021324,0
+ACWI.US,D,20230427,000000,87.8039,88.7774,87.7074,88.7291,5306949,0
+ACWI.US,D,20230428,000000,88.4305,89.2498,88.3919,89.2498,1587779,0
+ACWI.US,D,20230501,000000,89.2209,89.4955,89.0907,89.1341,957585,0
+ACWI.US,D,20230502,000000,88.8064,88.8064,87.5629,88.1316,1362774,0
+ACWI.US,D,20230503,000000,88.2569,88.816,87.7749,87.8135,4112387,0
+ACWI.US,D,20230504,000000,87.7364,87.8231,87.2352,87.4955,2893715,0
+ACWI.US,D,20230505,000000,88.1605,89.163,88.1267,88.9798,3755466,0
+ACWI.US,D,20230508,000000,89.1533,89.1533,88.763,89.0184,1936399,0
+ACWI.US,D,20230509,000000,88.498,88.8256,88.4401,88.6425,1571530,0
+ACWI.US,D,20230510,000000,89.028,89.1341,88.1412,88.8641,6636453,0
+ACWI.US,D,20230511,000000,88.5269,88.6713,88.1316,88.6425,3628416,0
+ACWI.US,D,20230512,000000,88.7582,88.7967,87.963,88.3919,1312617,0
+ACWI.US,D,20230515,000000,88.6232,89.0473,88.3919,88.9992,3012541,0
+ACWI.US,D,20230516,000000,88.6521,88.816,88.2762,88.2858,3682956,0
+ACWI.US,D,20230517,000000,88.5749,89.2063,88.2473,89.1148,2851980,0
+ACWI.US,D,20230518,000000,89.0088,89.6354,88.8545,89.5581,4396347,0
+ACWI.US,D,20230519,000000,89.7799,89.9245,89.3944,89.616,1981051,0
+ACWI.US,D,20230522,000000,89.7413,90.0113,89.5293,89.751,1899902,0
+ACWI.US,D,20230523,000000,89.2883,89.404,88.5942,88.6232,3956716,0
+ACWI.US,D,20230524,000000,88.122,88.122,87.6255,87.8039,1988900,0
+ACWI.US,D,20230525,000000,88.2858,88.4111,87.7845,88.1605,1906970,0
+ACWI.US,D,20230526,000000,88.4305,89.4425,88.4305,89.3173,2299478,0
+ACWI.US,D,20230530,000000,89.5196,89.5631,88.681,88.951,4215606,0
+ACWI.US,D,20230531,000000,88.3727,88.5606,87.8809,88.3147,2359708,0
+ACWI.US,D,20230601,000000,88.4593,89.5535,88.3341,89.3654,5593705,0
+ACWI.US,D,20230602,000000,90.2619,90.8595,90.1173,90.6956,5611338,0
+ACWI.US,D,20230605,000000,90.7245,90.8787,90.3297,90.4546,4456052,0
+ACWI.US,D,20230606,000000,90.4353,90.9656,90.3391,90.8883,5637338,0
+ACWI.US,D,20230607,000000,90.8912,91.125,90.3215,90.4043,9122167,0
+ACWI.US,D,20230608,000000,90.5115,91.1542,90.4043,91.0568,3851503,0
+ACWI.US,D,20230609,000000,91.232,91.5631,90.9984,91.1833,3338227,0
+ACWI.US,D,20230612,000000,91.4171,91.8553,91.2515,91.8455,3169736,0
+ACWI.US,D,20230613,000000,92.4103,92.7073,92.235,92.5564,4487874,0
+ACWI.US,D,20230614,000000,92.79,93.1455,92.089,92.7803,1385733,0
+ACWI.US,D,20230615,000000,92.7413,94.0268,92.6635,93.8321,2357560,0
+ACWI.US,D,20230616,000000,94.2702,94.2702,93.4815,93.5594,2354060,0
+ACWI.US,D,20230620,000000,92.8777,92.9946,92.3617,92.7025,4939290,0
+ACWI.US,D,20230621,000000,92.4395,92.7413,92.2009,92.3811,2843075,0
+ACWI.US,D,20230622,000000,92.0403,92.4103,91.9234,92.4005,1653102,0
+ACWI.US,D,20230623,000000,91.3392,91.7384,91.3003,91.4463,2049118,0
+ACWI.US,D,20230626,000000,91.6508,91.7823,91.271,91.2905,1873705,0
+ACWI.US,D,20230627,000000,91.6021,92.3324,91.4171,92.2545,3065272,0
+ACWI.US,D,20230628,000000,92.0208,92.4298,91.8845,92.2448,1353037,0
+ACWI.US,D,20230629,000000,92.0403,92.4005,91.9527,92.4005,1989487,0
+ACWI.US,D,20230630,000000,93.1504,93.5691,93.0822,93.4231,2308312,0
+ACWI.US,D,20230703,000000,93.501,93.6958,93.4522,93.6471,1549564,0
+ACWI.US,D,20230705,000000,93.1699,93.3354,93.0189,93.1893,3248706,0
+ACWI.US,D,20230706,000000,92.1378,92.1766,91.5144,92.0403,2184424,0
+ACWI.US,D,20230707,000000,92.0014,92.9167,91.9624,92.2253,974582,0
+ACWI.US,D,20230710,000000,92.089,92.4771,92.089,92.459,1095142,0
+ACWI.US,D,20230711,000000,92.7609,93.2575,92.5223,93.1893,744772,0
+ACWI.US,D,20230712,000000,94.2312,94.4942,94.0852,94.3093,3415773,0
+ACWI.US,D,20230713,000000,94.9811,95.5166,94.9227,95.3803,2051342,0
+ACWI.US,D,20230714,000000,95.4679,95.5264,95.0103,95.1174,4003487,0
+ACWI.US,D,20230717,000000,94.9811,95.5215,94.9031,95.3609,4200874,0
+ACWI.US,D,20230718,000000,95.2829,95.984,95.1856,95.8964,3519769,0
+ACWI.US,D,20230719,000000,96.0133,96.2567,95.8574,96.0133,6365477,0
+ACWI.US,D,20230720,000000,95.8088,95.9451,95.2245,95.3706,6352250,0
+ACWI.US,D,20230721,000000,95.6822,95.7406,95.3706,95.4193,2166183,0
+ACWI.US,D,20230724,000000,95.5264,95.9158,95.3901,95.7601,3565990,0
+ACWI.US,D,20230725,000000,95.8088,96.2762,95.799,96.0717,4823948,0
+ACWI.US,D,20230726,000000,95.7211,96.4611,95.7211,96.1983,3605938,0
+ACWI.US,D,20230727,000000,96.9189,96.9189,95.4144,95.5946,3117693,0
+ACWI.US,D,20230728,000000,96.393,96.7875,96.2664,96.5975,4315796,0
+ACWI.US,D,20230731,000000,96.6949,96.8994,96.5489,96.7825,3031416,0
+ACWI.US,D,20230801,000000,96.2372,96.4125,95.9451,96.1106,3295682,0
+ACWI.US,D,20230802,000000,95.1954,95.2635,94.3774,94.5234,5945018,0
+ACWI.US,D,20230803,000000,94.017,94.6402,93.9488,94.2993,5524033,0
+ACWI.US,D,20230804,000000,94.6598,95.2245,93.9926,94.1047,3010058,0
+ACWI.US,D,20230807,000000,94.5332,94.7717,94.2021,94.7376,1645844,0
+ACWI.US,D,20230808,000000,93.9294,94.2896,93.4619,94.1924,2744463,0
+ACWI.US,D,20230809,000000,94.3481,94.3569,93.6177,93.793,1666001,0
+ACWI.US,D,20230810,000000,94.4649,95.1368,93.7443,93.9391,3829520,0
+ACWI.US,D,20230811,000000,93.4035,93.8563,93.2819,93.5886,937436,0
+ACWI.US,D,20230814,000000,93.1211,93.7736,92.9946,93.7736,3913659,0
+ACWI.US,D,20230815,000000,93.3451,93.3647,92.4883,92.6246,4953690,0
+ACWI.US,D,20230816,000000,92.4005,92.7706,91.8942,91.9137,1999015,0
+ACWI.US,D,20230817,000000,92.2642,92.3422,91.2029,91.31,2734424,0
+ACWI.US,D,20230818,000000,90.6089,91.4756,90.5797,91.271,2507139,0
+ACWI.US,D,20230821,000000,91.5242,91.8942,91.052,91.7482,1685874,0
+ACWI.US,D,20230822,000000,92.1766,92.1766,91.4463,91.5437,1592630,0
+ACWI.US,D,20230823,000000,91.8748,92.7609,91.8358,92.6246,3289399,0
+ACWI.US,D,20230824,000000,92.7219,92.8777,91.4268,91.4463,1989565,0
+ACWI.US,D,20230825,000000,91.7871,92.2837,91.0385,92.0014,2085548,0
+ACWI.US,D,20230828,000000,92.5272,92.8339,92.4005,92.7122,2060947,0
+ACWI.US,D,20230829,000000,92.6148,94.0754,92.605,94.0268,2784516,0
+ACWI.US,D,20230830,000000,94.0949,94.426,93.9002,94.2605,1753625,0
+ACWI.US,D,20230831,000000,94.2605,94.4455,93.9099,93.9684,3964936,0
+ACWI.US,D,20230901,000000,94.6889,94.835,93.9684,94.2312,2400789,0
+ACWI.US,D,20230905,000000,94.056,94.0949,93.6859,93.6859,2151542,0
+ACWI.US,D,20230906,000000,93.5496,93.6275,92.7413,93.1407,1408297,0
+ACWI.US,D,20230907,000000,92.5758,92.9069,92.4055,92.79,1795850,0
+ACWI.US,D,20230908,000000,92.8194,93.1407,92.6928,92.8291,1140321,0
+ACWI.US,D,20230911,000000,93.5594,93.6471,93.2672,93.6275,1043155,0
+ACWI.US,D,20230912,000000,93.2575,93.6471,93.1407,93.1796,1102606,0
+ACWI.US,D,20230913,000000,93.1893,93.4425,92.9654,93.2088,2937248,0
+ACWI.US,D,20230914,000000,93.8223,94.1925,93.5594,94.0657,1372334,0
+ACWI.US,D,20230915,000000,93.9391,93.9782,93.2088,93.3063,4349496,0
+ACWI.US,D,20230918,000000,93.092,93.4035,92.9702,93.2088,632621,0
+ACWI.US,D,20230919,000000,93.0627,93.2039,92.5676,93.0043,1762834,0
+ACWI.US,D,20230920,000000,93.3063,93.501,92.3617,92.4005,1151469,0
+ACWI.US,D,20230921,000000,91.5924,91.68,90.8037,90.8718,2683990,0
+ACWI.US,D,20230922,000000,91.2515,91.4999,90.7646,90.8134,1562324,0
+ACWI.US,D,20230925,000000,90.3752,90.94,90.3168,90.9302,1691444,0
+ACWI.US,D,20230926,000000,90.2681,90.4434,89.489,89.6059,4999307,0
+ACWI.US,D,20230927,000000,89.9564,90.0344,88.9243,89.6449,2632173,0
+ACWI.US,D,20230928,000000,89.5767,90.5017,89.4111,90.1999,2689607,0
+ACWI.US,D,20230929,000000,90.9984,90.9984,89.7422,89.9467,2542690,0
+ACWI.US,D,20231002,000000,89.7324,89.8688,89.0899,89.5474,1795838,0
+ACWI.US,D,20231003,000000,88.9633,89.2358,88.0672,88.3498,2021891,0
+ACWI.US,D,20231004,000000,88.418,88.8658,87.9797,88.7294,1900778,0
+ACWI.US,D,20231005,000000,88.8561,89.0996,88.3108,88.9535,9115432,0
+ACWI.US,D,20231006,000000,88.6029,90.3265,88.2572,90.0538,5176067,0
+ACWI.US,D,20231009,000000,89.4404,90.4823,89.3722,90.3752,3265345,0
+ACWI.US,D,20231010,000000,90.7939,91.5924,90.6868,91.1348,4936833,0
+ACWI.US,D,20231011,000000,91.5242,91.6411,90.9594,91.5534,1656287,0
+ACWI.US,D,20231012,000000,91.6508,91.6508,90.4043,90.8524,2908077,0
+ACWI.US,D,20231013,000000,91.0081,91.232,89.9954,90.3362,5236755,0
+ACWI.US,D,20231016,000000,90.6479,91.3197,90.5894,91.1639,4384604,0
+ACWI.US,D,20231017,000000,90.4629,91.6167,90.4434,91.2029,5570316,0
+ACWI.US,D,20231018,000000,90.7062,90.8134,89.6838,89.898,6119802,0
+ACWI.US,D,20231019,000000,89.8298,90.2583,88.9389,89.0899,2873930,0
+ACWI.US,D,20231020,000000,88.8853,88.9924,88.0187,88.0284,3365275,0
+ACWI.US,D,20231023,000000,87.6292,88.6435,87.3126,87.9603,3096389,0
+ACWI.US,D,20231024,000000,88.3302,88.8074,88.0771,88.6029,1620865,0
+ACWI.US,D,20231025,000000,88.2328,88.2328,87.3614,87.4734,2640478,0
+ACWI.US,D,20231026,000000,87.1714,87.3662,86.3632,86.5775,2440578,0
+ACWI.US,D,20231027,000000,87.0742,87.1179,86.0176,86.2659,2731725,0
+ACWI.US,D,20231030,000000,87.0059,87.4538,86.704,87.2689,2592885,0
+ACWI.US,D,20231031,000000,87.415,87.6944,86.9573,87.6583,3306797,0
+ACWI.US,D,20231101,000000,87.8628,88.6565,87.7264,88.5347,7011846,0
+ACWI.US,D,20231102,000000,89.6546,90.3313,89.5669,90.2875,2646981,0
+ACWI.US,D,20231103,000000,90.9497,91.6021,90.9497,91.3295,3228796,0
+ACWI.US,D,20231106,000000,91.5242,91.6021,91.0568,91.4073,2694077,0
+ACWI.US,D,20231107,000000,91.1639,91.5047,90.8912,91.3587,3326934,0
+ACWI.US,D,20231108,000000,91.3976,91.5875,90.9205,91.3392,2101746,0
+ACWI.US,D,20231109,000000,91.6703,91.7482,90.7257,90.7939,12902386,0
+ACWI.US,D,20231110,000000,91.0276,91.8845,90.6479,91.8358,2057688,0
+ACWI.US,D,20231113,000000,91.495,92.0695,91.3928,91.8553,3092096,0
+ACWI.US,D,20231114,000000,93.2478,94.0852,93.0627,93.8613,3998074,0
+ACWI.US,D,20231115,000000,94.1631,94.4748,93.9197,94.056,4296409,0
+ACWI.US,D,20231116,000000,93.8418,94.1338,93.5886,93.9879,2179798,0
+ACWI.US,D,20231117,000000,94.2702,94.4893,94.0754,94.4065,4246293,0
+ACWI.US,D,20231120,000000,94.3481,95.2489,94.3481,95.0687,3185763,0
+ACWI.US,D,20231121,000000,94.9713,94.9713,94.6598,94.8156,3442655,0
+ACWI.US,D,20231122,000000,95.0493,95.2635,94.762,95.0784,3363800,0
+ACWI.US,D,20231124,000000,95.1564,95.3267,95.0882,95.3121,795373,0
+ACWI.US,D,20231127,000000,95.1467,95.2148,94.9713,95.059,8232563,0
+ACWI.US,D,20231128,000000,95.0298,95.4582,94.8643,95.2148,6559685,0
+ACWI.US,D,20231129,000000,95.575,95.7455,95.1368,95.2051,4196904,0
+ACWI.US,D,20231130,000000,95.322,95.5409,95.02,95.4484,4053117,0
+ACWI.US,D,20231201,000000,95.2635,96.2567,95.2098,96.1594,5442318,0
+ACWI.US,D,20231204,000000,95.3609,95.726,95.171,95.5653,3702589,0
+ACWI.US,D,20231205,000000,95.2342,95.5994,95.0979,95.3803,2438756,0
+ACWI.US,D,20231206,000000,96.0133,96.0133,95.1368,95.1954,3297558,0
+ACWI.US,D,20231207,000000,95.5653,95.9256,95.3511,95.8088,3001932,0
+ACWI.US,D,20231208,000000,95.5556,96.2275,95.5556,96.1203,2526040,0
+ACWI.US,D,20231211,000000,95.9451,96.5196,95.8867,96.4611,4786831,0
+ACWI.US,D,20231212,000000,96.3541,96.8019,96.1009,96.7728,3446599,0
+ACWI.US,D,20231213,000000,96.8604,98.1555,96.5732,98.1069,7156694,0
+ACWI.US,D,20231214,000000,98.6713,99.0212,98.2432,98.7401,3746901,0
+ACWI.US,D,20231215,000000,98.5937,98.7401,98.2432,98.3214,2833528,0
+ACWI.US,D,20231218,000000,98.6811,98.8954,98.5062,98.7588,2557397,0
+ACWI.US,D,20231219,000000,99.0704,99.4891,99.0026,99.4703,9040994,0
+ACWI.US,D,20231220,000000,99.3156,99.6249,98.0667,98.0864,8420125,0
+ACWI.US,D,20231221,000000,98.8925,99.3543,98.5632,99.3156,4342248,0
+ACWI.US,D,20231222,000000,99.4336,99.7468,99.0842,99.4623,3580774,0
+ACWI.US,D,20231226,000000,99.6784,100.112,99.5803,99.9441,3073490,0
+ACWI.US,D,20231227,000000,99.9937,100.293,99.8757,100.23,3973393,0
+ACWI.US,D,20231228,000000,100.396,100.544,100.175,100.23,3976549,0
+ACWI.US,D,20231229,000000,100.24,100.411,99.7577,100.042,3399168,0
+ACWI.US,D,20240102,000000,99.2958,99.5119,98.8826,99.1878,4137275,0
+ACWI.US,D,20240103,000000,98.5681,98.8335,98.2388,98.401,3730093,0
+ACWI.US,D,20240104,000000,98.283,98.9122,98.224,98.2928,2723192,0
+ACWI.US,D,20240105,000000,98.2732,99.0154,98.1601,98.3813,3584913,0
+ACWI.US,D,20240108,000000,98.4108,99.5704,98.3813,99.5605,7646374,0
+ACWI.US,D,20240109,000000,98.7745,99.3107,98.7008,99.1088,4113436,0
+ACWI.US,D,20240110,000000,99.2066,99.7131,99.1186,99.5704,8014598,0
+ACWI.US,D,20240111,000000,99.7478,99.9054,98.7008,99.5218,6018106,0
+ACWI.US,D,20240112,000000,99.9937,100.235,99.5466,99.728,3393677,0
+ACWI.US,D,20240116,000000,99.0792,99.2661,98.5239,98.8532,5328956,0
+ACWI.US,D,20240117,000000,97.8996,98.1355,97.5752,98.0963,14065920,0
+ACWI.US,D,20240118,000000,98.4501,99.0104,98.1945,98.9514,5424237,0
+ACWI.US,D,20240119,000000,99.0989,99.9639,98.8532,99.9441,3954809,0
+ACWI.US,D,20240122,000000,100.141,100.416,99.954,100.102,17782709,0
+ACWI.US,D,20240123,000000,100.092,100.333,99.8658,100.308,12616573,0
+ACWI.US,D,20240124,000000,101.203,101.316,100.583,100.642,5896897,0
+ACWI.US,D,20240125,000000,101.016,101.055,100.564,101.045,4300714,0
+ACWI.US,D,20240126,000000,101.153,101.379,100.957,101.134,4689510,0
+ACWI.US,D,20240129,000000,101.153,101.851,101.021,101.802,5250286,0
+ACWI.US,D,20240130,000000,101.547,101.743,101.409,101.635,2395074,0
+ACWI.US,D,20240131,000000,101.35,101.557,100.298,100.318,7162534,0
+ACWI.US,D,20240201,000000,100.652,101.566,100.504,101.566,12048148,0
+ACWI.US,D,20240202,000000,101.37,102.22,101.222,101.979,6042332,0
+ACWI.US,D,20240205,000000,101.714,101.861,101.075,101.586,3314637,0
+ACWI.US,D,20240206,000000,101.871,102.175,101.733,102.175,5121167,0
+ACWI.US,D,20240207,000000,102.353,102.785,102.293,102.697,2388950,0
+ACWI.US,D,20240208,000000,102.657,102.737,102.441,102.677,4410298,0
+ACWI.US,D,20240209,000000,102.805,103.282,102.727,103.227,3727107,0
+ACWI.US,D,20240212,000000,103.169,103.768,103.169,103.355,3124713,0
+ACWI.US,D,20240213,000000,101.93,102.166,101.149,101.714,3445710,0
+ACWI.US,D,20240214,000000,102.392,102.903,102.077,102.835,2738059,0
+ACWI.US,D,20240215,000000,103.061,103.68,103.031,103.66,3280582,0
+ACWI.US,D,20240216,000000,103.68,103.965,103.179,103.405,2751333,0
+ACWI.US,D,20240220,000000,103.375,103.463,102.702,103.109,3385990,0
+ACWI.US,D,20240221,000000,102.873,103.159,102.519,103.139,4148413,0
+ACWI.US,D,20240222,000000,104.279,105.061,104.23,104.913,4608095,0
+ACWI.US,D,20240223,000000,105.134,105.292,104.781,104.958,1900160,0
+ACWI.US,D,20240226,000000,104.948,105.046,104.594,104.673,2036849,0
+ACWI.US,D,20240227,000000,104.722,104.903,104.545,104.879,5664413,0
+ACWI.US,D,20240228,000000,104.407,104.584,104.284,104.437,4688711,0
+ACWI.US,D,20240229,000000,104.918,105.036,104.299,104.84,4962399,0
+ACWI.US,D,20240301,000000,105.105,105.922,104.928,105.852,3665929,0
+ACWI.US,D,20240304,000000,105.704,105.995,105.616,105.695,3609486,0
+ACWI.US,D,20240305,000000,105.38,105.548,104.437,104.84,3981196,0
+ACWI.US,D,20240306,000000,105.813,106.073,105.41,105.656,2558839,0
+ACWI.US,D,20240307,000000,106.304,106.904,106.157,106.756,2225780,0
+ACWI.US,D,20240308,000000,106.973,107.366,106.068,106.236,3116027,0
+ACWI.US,D,20240311,000000,105.872,106.128,105.523,106.02,1516452,0
+ACWI.US,D,20240312,000000,106.472,107.15,105.94,107.091,2233661,0
+ACWI.US,D,20240313,000000,107.032,107.209,106.718,106.953,2118816,0
+ACWI.US,D,20240314,000000,107.101,107.101,105.97,106.53,4006861,0
+ACWI.US,D,20240315,000000,106.138,106.364,105.724,105.99,2279731,0
+ACWI.US,D,20240318,000000,106.698,106.816,106.354,106.422,1946241,0
+ACWI.US,D,20240319,000000,106.236,106.879,106.01,106.796,3924591,0
+ACWI.US,D,20240320,000000,106.836,107.917,106.727,107.877,3005152,0
+ACWI.US,D,20240321,000000,108.389,108.497,108.074,108.113,4302466,0
+ACWI.US,D,20240322,000000,108.035,108.103,107.779,107.858,1741579,0
+ACWI.US,D,20240325,000000,107.587,107.867,107.573,107.641,886674,0
+ACWI.US,D,20240326,000000,107.946,108.025,107.474,107.494,1973804,0
+ACWI.US,D,20240327,000000,107.995,108.281,107.641,108.281,1290361,0
+ACWI.US,D,20240328,000000,108.231,108.472,108.192,108.261,1003282,0
+ACWI.US,D,20240401,000000,108.369,108.507,107.769,108.005,1889307,0
+ACWI.US,D,20240402,000000,107.199,107.405,107.022,107.366,1868148,0
+ACWI.US,D,20240403,000000,107.189,107.892,107.17,107.622,2516343,0
+ACWI.US,D,20240404,000000,108.575,108.575,106.472,106.54,2628851,0
+ACWI.US,D,20240405,000000,106.708,107.71,106.56,107.376,4419757,0
+ACWI.US,D,20240408,000000,107.681,107.828,107.465,107.602,1968349,0
+ACWI.US,D,20240409,000000,108.064,108.103,106.924,107.759,2017803,0
+ACWI.US,D,20240410,000000,106.442,106.953,106.108,106.53,7448005,0
+ACWI.US,D,20240411,000000,106.855,107.386,106.068,107.16,1731489,0
+ACWI.US,D,20240412,000000,106.256,106.57,105.214,105.508,3376845,0
+ACWI.US,D,20240415,000000,106.422,106.452,104.279,104.486,5195926,0
+ACWI.US,D,20240416,000000,104.112,104.486,103.636,103.935,2555773,0
+ACWI.US,D,20240417,000000,104.476,104.506,103.208,103.552,2329377,0
+ACWI.US,D,20240418,000000,103.729,104.24,103.203,103.405,1135876,0
+ACWI.US,D,20240419,000000,103.297,103.601,102.519,102.785,3544145,0
+ACWI.US,D,20240422,000000,103.267,104.255,102.996,103.807,2484870,0
+ACWI.US,D,20240423,000000,104.142,105.083,104.103,104.968,2987513,0
+ACWI.US,D,20240424,000000,105.233,105.312,104.466,104.908,2229756,0
+ACWI.US,D,20240425,000000,103.591,104.742,103.326,104.584,2666426,0
+ACWI.US,D,20240426,000000,105.214,105.784,105.105,105.558,2422436,0
+ACWI.US,D,20240429,000000,105.912,106.098,105.543,106.02,1830829,0
+ACWI.US,D,20240430,000000,105.626,105.832,104.412,104.417,2401750,0
+ACWI.US,D,20240501,000000,104.417,105.636,104.004,104.142,2246286,0
+ACWI.US,D,20240502,000000,105.144,105.596,104.289,105.44,2136065,0
+ACWI.US,D,20240503,000000,106.55,106.816,106.02,106.59,3416943,0
+ACWI.US,D,20240506,000000,107.081,107.553,107.002,107.553,1770531,0
+ACWI.US,D,20240507,000000,107.701,107.838,107.445,107.583,2262378,0
+ACWI.US,D,20240508,000000,107.052,107.592,107.052,107.523,573810,0
+ACWI.US,D,20240509,000000,107.592,108.177,107.46,108.173,941410,0
+ACWI.US,D,20240510,000000,108.595,108.693,108.143,108.31,870843,0
+ACWI.US,D,20240513,000000,108.713,108.713,108.211,108.379,801477,0
+ACWI.US,D,20240514,000000,108.497,109.037,108.472,108.979,1126011,0
+ACWI.US,D,20240515,000000,109.47,110.276,109.328,110.227,2690805,0
+ACWI.US,D,20240516,000000,110.276,110.453,109.971,110.001,2845163,0
+ACWI.US,D,20240517,000000,110.001,110.266,109.912,110.256,1815876,0
+ACWI.US,D,20240520,000000,110.276,110.581,110.173,110.325,3548820,0
+ACWI.US,D,20240521,000000,110.02,110.364,109.991,110.345,1567376,0
+ACWI.US,D,20240522,000000,110.099,110.168,109.431,109.824,2086365,0
+ACWI.US,D,20240523,000000,110.581,110.581,108.856,109.097,1761792,0
+ACWI.US,D,20240524,000000,109.479,109.961,109.352,109.804,943659,0
+ACWI.US,D,20240528,000000,110.079,110.109,109.352,109.833,2330342,0
+ACWI.US,D,20240529,000000,108.791,108.941,108.63,108.723,5561911,0
+ACWI.US,D,20240530,000000,108.645,108.889,108.206,108.447,4366447,0
+ACWI.US,D,20240531,000000,108.615,109.215,107.71,109.195,1912174,0
+ACWI.US,D,20240603,000000,109.686,109.76,108.555,109.411,3711696,0
+ACWI.US,D,20240604,000000,109.027,109.386,108.62,109.263,1974893,0
+ACWI.US,D,20240605,000000,109.922,110.522,109.451,110.522,2362902,0
+ACWI.US,D,20240606,000000,110.846,110.846,110.286,110.63,2500460,0
+ACWI.US,D,20240607,000000,110.502,110.64,110.001,110.079,2255847,0
+ACWI.US,D,20240610,000000,109.922,110.492,109.71,110.404,8176674,0
+ACWI.US,D,20240611,000000,110.082,110.211,109.358,110.181,8526168,0
+ACWI.US,D,20240612,000000,111.43,111.812,111.004,111.242,3730632,0
+ACWI.US,D,20240613,000000,111.311,111.356,110.409,110.895,4223500,0
+ACWI.US,D,20240614,000000,110.32,110.687,110.087,110.687,1948464,0
+ACWI.US,D,20240617,000000,110.518,111.589,110.419,111.39,1008130,0
+ACWI.US,D,20240618,000000,111.39,111.846,111.39,111.846,2920522,0
+ACWI.US,D,20240620,000000,111.995,112.094,111.232,111.618,3314963,0
+ACWI.US,D,20240621,000000,111.301,111.44,110.954,111.172,1722924,0
+ACWI.US,D,20240624,000000,111.291,112.074,111.271,111.271,3251691,0
+ACWI.US,D,20240625,000000,111.381,111.678,111.182,111.609,3277146,0
+ACWI.US,D,20240626,000000,111.222,111.599,111.068,111.48,2996218,0
+ACWI.US,D,20240627,000000,111.609,111.837,111.361,111.638,3262703,0
+ACWI.US,D,20240628,000000,111.886,112.327,111.103,111.42,4032584,0
+ACWI.US,D,20240701,000000,111.827,111.881,111.182,111.609,2086349,0
+ACWI.US,D,20240702,000000,111.371,112.208,111.321,112.203,1180700,0
+ACWI.US,D,20240703,000000,112.382,113.076,112.382,113.016,698743,0
+ACWI.US,D,20240705,000000,113.036,113.715,112.937,113.66,1709352,0
+ACWI.US,D,20240708,000000,113.799,113.928,113.452,113.66,1804604,0
+ACWI.US,D,20240709,000000,113.799,113.869,113.512,113.631,2018158,0
+ACWI.US,D,20240710,000000,113.998,114.875,113.998,114.791,1700634,0
+ACWI.US,D,20240711,000000,115.078,115.365,114.221,114.344,3820704,0
+ACWI.US,D,20240712,000000,114.682,115.787,114.682,115.177,1792092,0
+ACWI.US,D,20240715,000000,115.405,115.663,114.761,115.058,2684779,0
+ACWI.US,D,20240716,000000,115.217,115.732,115.103,115.673,12766210,0
+ACWI.US,D,20240717,000000,114.622,114.919,114.151,114.216,2761013,0
+ACWI.US,D,20240718,000000,114.731,114.731,112.867,113.244,3462648,0
+ACWI.US,D,20240719,000000,113.115,113.314,112.342,112.501,3871178,0
+ACWI.US,D,20240722,000000,113.304,113.72,113.006,113.66,1570068,0
+ACWI.US,D,20240723,000000,113.492,113.76,113.204,113.274,1386231,0
+ACWI.US,D,20240724,000000,112.511,112.56,110.915,111.043,2858905,0
+ACWI.US,D,20240725,000000,110.637,112.035,110.146,110.478,3367546,0
+ACWI.US,D,20240726,000000,111.361,112.198,111.222,111.787,1760509,0
+ACWI.US,D,20240729,000000,111.926,112.065,111.321,111.688,1655786,0
+ACWI.US,D,20240730,000000,111.916,112.164,110.716,111.311,2325579,0
+ACWI.US,D,20240731,000000,112.798,113.69,112.639,113.135,2382534,0
+ACWI.US,D,20240801,000000,112.986,113.413,110.498,111.123,2120033,0
+ACWI.US,D,20240802,000000,109.557,109.844,108.283,109.17,3646821,0
+ACWI.US,D,20240805,000000,104.392,107.291,104.392,106.305,6966788,0
+ACWI.US,D,20240806,000000,106.345,108.288,106.028,107.029,4162976,0
+ACWI.US,D,20240807,000000,108.605,109.031,106.712,106.831,10979442,0
+ACWI.US,D,20240808,000000,107.802,109.229,107.465,109.081,2632025,0
+ACWI.US,D,20240809,000000,108.972,109.785,108.684,109.566,1583267,0
+ACWI.US,D,20240812,000000,109.824,110.102,109.229,109.646,3043500,0
+ACWI.US,D,20240813,000000,110.28,111.42,110.211,111.331,4372821,0
+ACWI.US,D,20240814,000000,111.539,111.812,111.053,111.628,1635363,0
+ACWI.US,D,20240815,000000,112.689,113.423,112.679,113.403,867368,0
+ACWI.US,D,20240816,000000,113.264,113.897,113.214,113.799,2254377,0
+ACWI.US,D,20240819,000000,114.201,114.944,114.037,114.939,2288744,0
+ACWI.US,D,20240820,000000,114.86,115.088,114.364,114.652,1791863,0
+ACWI.US,D,20240821,000000,114.979,115.405,114.662,115.247,2712666,0
+ACWI.US,D,20240822,000000,115.524,115.643,114.136,114.335,2889320,0
+ACWI.US,D,20240823,000000,115.088,115.96,114.999,115.881,2105134,0
+ACWI.US,D,20240826,000000,115.881,115.98,115.197,115.455,2136750,0
+ACWI.US,D,20240827,000000,115.405,115.817,115.128,115.683,1479421,0
+ACWI.US,D,20240828,000000,115.603,115.637,114.473,115.048,1123236,0
+ACWI.US,D,20240829,000000,115.425,116.109,114.979,115.147,2124437,0
+ACWI.US,D,20240830,000000,115.584,116.069,114.895,115.96,1115007,0
+ACWI.US,D,20240903,000000,115.365,115.365,113.274,113.74,1745268,0
+ACWI.US,D,20240904,000000,113.264,114.067,113.135,113.393,1677615,0
+ACWI.US,D,20240905,000000,113.413,113.928,112.798,113.254,1323389,0
+ACWI.US,D,20240906,000000,113.254,113.571,111.143,111.331,1882088,0
+ACWI.US,D,20240909,000000,112.253,112.798,111.906,112.481,1111235,0
+ACWI.US,D,20240910,000000,112.689,112.719,111.653,112.639,1085242,0
+ACWI.US,D,20240911,000000,112.62,113.814,111.093,113.631,2550354,0
+ACWI.US,D,20240912,000000,113.819,114.696,113.403,114.622,2008844,0
+ACWI.US,D,20240913,000000,114.9,115.375,114.761,115.197,1024016,0
+ACWI.US,D,20240916,000000,115.316,115.648,114.939,115.593,3199659,0
+ACWI.US,D,20240917,000000,115.94,116.109,115.068,115.475,1577614,0
+ACWI.US,D,20240918,000000,115.534,116.575,115.019,115.147,1143530,0
+ACWI.US,D,20240919,000000,117.16,117.539,116.525,117.199,2855571,0
+ACWI.US,D,20240920,000000,116.823,116.971,116.258,116.733,2606742,0
+ACWI.US,D,20240923,000000,117.135,117.328,116.912,117.18,1137021,0
+ACWI.US,D,20240924,000000,117.695,118.022,117.229,117.982,1781417,0
+ACWI.US,D,20240925,000000,117.973,118.072,117.388,117.487,2654387,0
+ACWI.US,D,20240926,000000,118.865,119.142,118.374,118.795,1343378,0
+ACWI.US,D,20240927,000000,118.944,119.187,118.31,118.518,1633418,0
+ACWI.US,D,20240930,000000,118.389,118.592,117.596,118.508,3440474,0
+ACWI.US,D,20241001,000000,118.409,118.538,117.14,117.754,2654266,0
+ACWI.US,D,20241002,000000,117.665,118.151,117.279,118.032,5238328,0
+ACWI.US,D,20241003,000000,117.427,117.834,117.1,117.447,1299092,0
+ACWI.US,D,20241004,000000,118.201,118.533,117.596,118.438,915339,0
+ACWI.US,D,20241007,000000,118.31,118.339,117.363,117.695,2239725,0
+ACWI.US,D,20241008,000000,117.685,118.101,117.507,118.002,1357936,0
+ACWI.US,D,20241009,000000,117.665,118.597,117.576,118.488,1173255,0
+ACWI.US,D,20241010,000000,118.28,118.552,117.913,118.369,659533,0
+ACWI.US,D,20241011,000000,118.28,119.241,118.28,119.113,1103374,0
+ACWI.US,D,20241014,000000,119.202,119.876,119.093,119.727,639670,0
+ACWI.US,D,20241015,000000,119.529,119.628,118.22,118.478,933708,0
+ACWI.US,D,20241016,000000,118.528,119.043,118.468,118.954,1489636,0
+ACWI.US,D,20241017,000000,119.43,119.549,118.885,118.904,2383945,0
+ACWI.US,D,20241018,000000,119.569,119.702,119.241,119.598,1005153,0
+ACWI.US,D,20241021,000000,118.954,119.385,118.538,119.023,2509586,0
+ACWI.US,D,20241022,000000,118.468,118.994,118.349,118.766,5380954,0
+ACWI.US,D,20241023,000000,118.458,118.458,117.07,117.715,3258358,0
+ACWI.US,D,20241024,000000,118.22,118.24,117.507,117.992,3270819,0
+ACWI.US,D,20241025,000000,118.478,118.885,117.715,117.784,3143504,0
+ACWI.US,D,20241028,000000,118.458,118.617,118.32,118.399,1573017,0
+ACWI.US,D,20241029,000000,118.21,118.577,117.923,118.329,1382856,0
+ACWI.US,D,20241030,000000,117.864,118.453,117.675,117.804,1206644,0
+ACWI.US,D,20241031,000000,117.15,117.18,115.965,116.03,2229618,0
+ACWI.US,D,20241101,000000,116.704,117.289,116.396,116.476,1913693,0
+ACWI.US,D,20241104,000000,116.783,117.061,116.173,116.456,1952752,0
+ACWI.US,D,20241105,000000,116.813,117.834,116.803,117.814,1770319,0
+ACWI.US,D,20241106,000000,118.686,119.37,118.116,119.222,3800332,0
+ACWI.US,D,20241107,000000,120.094,120.793,120.015,120.56,1089345,0
+ACWI.US,D,20241108,000000,120.223,120.431,119.95,120.243,1210968,0
+ACWI.US,D,20241111,000000,120.56,120.659,120.044,120.391,1901946,0
+ACWI.US,D,20241112,000000,120.034,120.064,118.964,119.499,1453508,0
+ACWI.US,D,20241113,000000,119.4,119.608,118.83,119.261,2650745,0
+ACWI.US,D,20241114,000000,119.36,119.569,118.607,118.706,1091500,0
+ACWI.US,D,20241115,000000,118.3,118.3,117.289,117.606,2145555,0
+ACWI.US,D,20241118,000000,117.745,118.399,117.512,118.191,2164571,0
+ACWI.US,D,20241119,000000,117.437,118.671,117.229,118.518,2133996,0
+ACWI.US,D,20241120,000000,118.478,118.518,117.487,118.518,1867294,0
+ACWI.US,D,20241121,000000,118.904,119.217,118.067,118.964,3646742,0
+ACWI.US,D,20241122,000000,118.964,119.479,118.904,119.39,2391271,0
+ACWI.US,D,20241125,000000,120.272,120.381,119.39,119.806,1405042,0
+ACWI.US,D,20241126,000000,119.985,120.134,119.559,119.985,1706378,0
+ACWI.US,D,20241127,000000,120.114,120.362,119.578,119.896,1379931,0
+ACWI.US,D,20241129,000000,120.034,120.852,119.945,120.709,1772082,0
+ACWI.US,D,20241202,000000,120.837,121.1,120.57,120.966,2326374,0
+ACWI.US,D,20241203,000000,121.046,121.269,120.811,121.184,1206358,0
+ACWI.US,D,20241204,000000,121.591,121.883,121.412,121.829,2108977,0
+ACWI.US,D,20241205,000000,121.918,122.195,121.611,121.898,2205086,0
+ACWI.US,D,20241206,000000,122.126,122.304,121.888,122.047,1455444,0
+ACWI.US,D,20241209,000000,122.483,122.503,121.667,121.759,4149875,0
+ACWI.US,D,20241210,000000,121.819,121.819,120.902,121.036,2392723,0
+ACWI.US,D,20241211,000000,121.64,122.057,121.561,121.898,3066463,0
+ACWI.US,D,20241212,000000,121.64,121.829,121.11,121.135,2645764,0
+ACWI.US,D,20241213,000000,121.432,121.551,120.728,120.996,2151378,0
+ACWI.US,D,20241216,000000,121.135,121.511,121.046,121.244,8511221,0
+ACWI.US,D,20241217,000000,120.84,120.99,120.55,120.78,5852244,0
+ACWI.US,D,20241218,000000,120.75,121.035,117.02,117.19,6811197,0
+ACWI.US,D,20241219,000000,118.22,118.42,117.16,117.2,4804786,0
+ACWI.US,D,20241220,000000,116.49,119.04,116.355,118.12,4712001,0
+ACWI.US,D,20241223,000000,117.9,118.95,117.55,118.85,3194654,0
+ACWI.US,D,20241224,000000,118.95,119.87,118.9,119.85,825415,0
+ACWI.US,D,20241226,000000,119.5,120.19,119.42,119.95,1489216,0
+ACWI.US,D,20241227,000000,119.4,119.42,118.36,119.04,3466665,0
+ACWI.US,D,20241230,000000,117.91,118.415,117.23,117.82,2461728,0
+ACWI.US,D,20241231,000000,118.27,118.38,117.28,117.5,5077317,0
+ACWI.US,D,20250102,000000,118.01,118.36,116.64,117.27,4057045,0
+ACWI.US,D,20250103,000000,117.81,118.64,117.57,118.49,2191875,0
+ACWI.US,D,20250106,000000,119.53,120.1,119.03,119.31,3330934,0
+ACWI.US,D,20250107,000000,119.82,119.895,117.81,118.16,15707449,0
+ACWI.US,D,20250108,000000,117.8,118.38,117.43,118.17,2782663,0
+ACWI.US,D,20250110,000000,117.45,117.45,116.04,116.37,4178346,0
+ACWI.US,D,20250113,000000,115.28,116.37,115.05,116.35,2217538,0
+ACWI.US,D,20250114,000000,117,117.049,116.01,116.68,1798302,0
+ACWI.US,D,20250115,000000,118.37,118.817,118.05,118.58,2159974,0
+ACWI.US,D,20250116,000000,118.88,118.99,118.39,118.59,4808262,0
+ACWI.US,D,20250117,000000,119.43,119.87,119.245,119.6,1391095,0
+ACWI.US,D,20250121,000000,120.4,120.97,120.07,120.96,2330443,0
+ACWI.US,D,20250122,000000,121.69,121.695,121.31,121.4,2224141,0
+ACWI.US,D,20250123,000000,121.29,122.07,121.23,122.07,2041875,0
+ACWI.US,D,20250124,000000,122.3,122.48,121.865,122.06,1253126,0
+ACWI.US,D,20250127,000000,119.78,120.735,119.78,120.6,5934811,0
+ACWI.US,D,20250128,000000,120.7,121.55,120.25,121.4,1527653,0
+ACWI.US,D,20250129,000000,121.24,121.48,120.59,121.04,1495620,0
+ACWI.US,D,20250130,000000,121.66,122.405,121.42,121.97,2623069,0
+ACWI.US,D,20250131,000000,122.35,122.792,121.095,121.19,2870950,0
+ACWI.US,D,20250203,000000,119.38,120.68,118.92,120.21,3330882,0
+ACWI.US,D,20250204,000000,120.55,121.44,120.47,121.3,2030457,0
+ACWI.US,D,20250205,000000,121.43,121.94,120.95,121.89,2394535,0
+ACWI.US,D,20250206,000000,122.28,122.335,121.72,122.31,1145176,0
+ACWI.US,D,20250207,000000,122.57,122.755,121.23,121.33,2692703,0
+ACWI.US,D,20250210,000000,122.16,122.32,121.81,122.31,1794836,0
+ACWI.US,D,20250211,000000,121.95,122.485,121.76,122.33,2912840,0
+ACWI.US,D,20250212,000000,121.43,122.49,121.15,122.22,1541953,0
+ACWI.US,D,20250213,000000,122.71,123.64,122.27,123.64,1946812,0
+ACWI.US,D,20250214,000000,124.02,124.02,123.525,123.62,1850620,0
+ACWI.US,D,20250218,000000,123.85,124.15,123.655,124.13,1465604,0
+ACWI.US,D,20250219,000000,123.69,124.06,123.495,123.98,1712177,0
+ACWI.US,D,20250220,000000,123.98,124.05,123.195,123.81,1265241,0
+ACWI.US,D,20250221,000000,123.89,123.89,121.955,122.13,1722501,0
+ACWI.US,D,20250224,000000,122.4,122.56,121.31,121.48,3654242,0
+ACWI.US,D,20250225,000000,122.02,122.035,120.5,121.29,3115484,0
+ACWI.US,D,20250226,000000,121.92,122.48,121.085,121.52,1515330,0
+ACWI.US,D,20250227,000000,121.68,121.8,119.61,119.67,2304940,0
+ACWI.US,D,20250228,000000,119.45,120.895,118.9,120.83,3213119,0
+ACWI.US,D,20250303,000000,121.8,121.96,118.8,119.55,2080796,0
+ACWI.US,D,20250304,000000,118.87,120.21,117.39,118.68,2477094,0
+ACWI.US,D,20250305,000000,119.29,120.85,118.78,120.56,3238493,0
+ACWI.US,D,20250306,000000,119.36,120.19,118.28,118.7,2602038,0
+ACWI.US,D,20250307,000000,118.57,119.7,117.61,119.5,3069430,0
+ACWI.US,D,20250310,000000,117.63,118.03,115.4,116.41,3143282,0
+ACWI.US,D,20250311,000000,116.21,116.905,114.93,115.8,3854192,0
+ACWI.US,D,20250312,000000,116.81,117.07,115.46,116.49,6023814,0
+ACWI.US,D,20250313,000000,116.06,116.35,114.84,115.16,3381477,0
+ACWI.US,D,20250314,000000,116.14,117.63,116.12,117.45,1630750,0
+ACWI.US,D,20250317,000000,117.63,119.045,117.56,118.62,1420905,0
+ACWI.US,D,20250318,000000,118.19,118.35,117.31,117.77,2009654,0
+ACWI.US,D,20250319,000000,117.96,119.45,117.7,118.73,5359130,0
+ACWI.US,D,20250320,000000,117.63,118.855,117.54,118.23,2272500,0
+ACWI.US,D,20250321,000000,117.18,118.125,117.02,117.98,1582947,0
+ACWI.US,D,20250324,000000,119.07,119.71,118.9,119.71,3691632,0
+ACWI.US,D,20250325,000000,119.9,120.015,119.565,119.77,2414019,0
+ACWI.US,D,20250326,000000,119.53,119.75,118.157,118.45,1724082,0
+ACWI.US,D,20250327,000000,118.19,118.9,117.82,118.28,1785623,0
+ACWI.US,D,20250328,000000,117.83,117.945,116.07,116.24,2029628,0
+ACWI.US,D,20250331,000000,114.98,116.65,114.26,116.39,2622704,0
+ACWI.US,D,20250401,000000,116.13,117.12,115.46,116.8,2637395,0
+ACWI.US,D,20250402,000000,115.67,117.86,115.66,117.4,2394405,0
+ACWI.US,D,20250403,000000,114.1,114.74,112.76,112.91,3714921,0
+ACWI.US,D,20250404,000000,109.57,109.825,105.995,106,6192599,0
+ACWI.US,D,20250407,000000,102.79,108.735,101.25,104.97,10798223,0
+ACWI.US,D,20250408,000000,108.33,108.83,102.19,103.59,7824482,0
+ACWI.US,D,20250409,000000,103.09,113.17,102.92,112.7,10941667,0
+ACWI.US,D,20250410,000000,110.62,110.76,106.44,109.25,10438847,0
+ACWI.US,D,20250411,000000,109.02,111.84,108.87,111.1,5281643,0
+ACWI.US,D,20250414,000000,113.53,113.65,111.64,112.65,2556885,0
+ACWI.US,D,20250415,000000,112.97,113.62,112.55,112.72,2828757,0
+ACWI.US,D,20250416,000000,111.86,112.52,110.05,110.93,4677776,0
+ACWI.US,D,20250417,000000,111.78,112.33,111,111.4,2470702,0
+ACWI.US,D,20250421,000000,110.76,110.99,108.55,109.6,6984780,0
+ACWI.US,D,20250422,000000,110.78,112.57,110.78,112.07,5348997,0
+ACWI.US,D,20250423,000000,114.46,115.18,113.17,113.44,2144650,0
+ACWI.US,D,20250424,000000,113.93,115.62,113.58,115.51,2877592,0
+ACWI.US,D,20250425,000000,115.28,116.23,114.95,116.18,2710397,0
+ACWI.US,D,20250428,000000,116.39,116.71,115.43,116.4,3091055,0
+ACWI.US,D,20250429,000000,116.19,117.235,116,116.99,3759846,0
+ACWI.US,D,20250430,000000,115.86,117.38,114.85,116.99,4055104,0
+ACWI.US,D,20250501,000000,117.97,118.42,117.35,117.42,1376247,0
+ACWI.US,D,20250502,000000,119,119.66,118.78,119.41,1843976,0
+ACWI.US,D,20250505,000000,118.795,119.67,118.795,119.17,2752174,0
+ACWI.US,D,20250506,000000,118.36,119.175,118,118.48,3736576,0
+ACWI.US,D,20250507,000000,118.28,119,117.82,118.58,3965509,0
+ACWI.US,D,20250508,000000,119.03,119.89,118.54,118.97,2864521,0
+ACWI.US,D,20250509,000000,119.43,119.68,118.86,119.13,1836548,0
+ACWI.US,D,20250512,000000,121.745,122.04,120.98,122.03,3858014,0
+ACWI.US,D,20250513,000000,121.93,123.08,121.9,122.68,2243145,0
+ACWI.US,D,20250514,000000,122.99,123.17,122.46,122.79,1840945,0
+ACWI.US,D,20250515,000000,122.66,123.478,122.48,123.45,2172964,0
+ACWI.US,D,20250516,000000,123.61,124.07,123.15,124.04,1662294,0
+ACWI.US,D,20250519,000000,123.08,124.48,123,124.43,2018919,0
+ACWI.US,D,20250520,000000,124.16,124.39,123.71,124.29,1078896,0
+ACWI.US,D,20250521,000000,123.75,124.47,122.56,122.75,6068164,0
+ACWI.US,D,20250522,000000,122.37,123.305,122.29,122.68,2633529,0
+ACWI.US,D,20250523,000000,121.29,122.72,121.25,122.3,2805870,0
+ACWI.US,D,20250527,000000,123.59,124.39,123.33,124.35,4211063,0
+ACWI.US,D,20250528,000000,123.97,124.28,123.34,123.46,2161825,0
+ACWI.US,D,20250529,000000,124.54,124.54,123.24,123.91,5597496,0
+ACWI.US,D,20250530,000000,123.79,123.975,122.56,123.65,8231727,0
+ACWI.US,D,20250602,000000,123.66,124.58,123.07,124.57,2623027,0
+ACWI.US,D,20250603,000000,124.2,125.06,124.08,124.85,1475680,0
+ACWI.US,D,20250604,000000,125.07,125.54,125.04,125.17,2672904,0
+ACWI.US,D,20250605,000000,125.71,125.8,124.46,124.8,3729965,0
+ACWI.US,D,20250606,000000,125.7,126,125.38,125.76,1264307,0
+ACWI.US,D,20250609,000000,125.79,126.26,125.67,125.92,1255966,0
+ACWI.US,D,20250610,000000,126.09,126.575,125.82,126.52,2072885,0
+ACWI.US,D,20250611,000000,126.86,126.99,126.02,126.35,2503826,0
+ACWI.US,D,20250612,000000,126.13,126.9,126.13,126.85,1639263,0
+ACWI.US,D,20250613,000000,125.555,126.26,125.07,125.39,3165891,0
+ACWI.US,D,20250616,000000,125.33,126.04,125.28,125.52,3243135,0
+ACWI.US,D,20250617,000000,124.885,125.14,124.06,124.25,2058577,0
+ACWI.US,D,20250618,000000,124.46,124.96,124.06,124.29,4647764,0
+ACWI.US,D,20250620,000000,124.59,124.76,123.57,123.74,2794829,0
+ACWI.US,D,20250623,000000,123.51,124.91,123.2,124.85,6718589,0
+ACWI.US,D,20250624,000000,125.94,126.6665,125.74,126.5,6680132,0
+ACWI.US,D,20250625,000000,126.52,126.5425,126.09,126.41,2421409,0
+ACWI.US,D,20250626,000000,126.98,127.545,126.8,127.47,3802271,0
+ACWI.US,D,20250627,000000,127.77,128.44,127.36,128.04,3147812,0
+ACWI.US,D,20250630,000000,128.41,128.805,128.09,128.6,4963452,0
+ACWI.US,D,20250701,000000,128.19,128.71,128.09,128.53,3796467,0
+ACWI.US,D,20250702,000000,128.42,129.06,128.19,129.05,2118935,0
+ACWI.US,D,20250703,000000,129.38,129.95,129.25,129.79,1570159,0
+ACWI.US,D,20250707,000000,129.28,129.37,128.19,128.66,2434801,0
+ACWI.US,D,20250708,000000,128.81,129.135,128.605,128.88,1526773,0
+ACWI.US,D,20250709,000000,129.39,129.62,128.97,129.58,1904289,0
+ACWI.US,D,20250710,000000,129.43,130.005,129.26,129.85,1261963,0
+ACWI.US,D,20250711,000000,129.09,129.41,128.95,129.2,879341,0
+ACWI.US,D,20250714,000000,129.1,129.475,128.89,129.38,3144909,0
+ACWI.US,D,20250715,000000,129.98,130.04,128.83,128.84,1498836,0
+ACWI.US,D,20250716,000000,128.94,129.4,128.24,129.34,3145199,0
+ACWI.US,D,20250717,000000,129.26,129.9499,129.2,129.86,7461521,0
+ACWI.US,D,20250718,000000,130.33,130.37,129.635,129.76,1766376,0
+ACWI.US,D,20250721,000000,130.23,130.75,130.04,130.13,2425992,0
+ACWI.US,D,20250722,000000,130.32,130.46,129.65,130.35,1964878,0
+ACWI.US,D,20250723,000000,131.26,131.91,130.905,131.9,3900188,0
+ACWI.US,D,20250724,000000,131.8,131.95,131.6,131.63,1664258,0
+ACWI.US,D,20250725,000000,131.43,131.96,131.345,131.88,1488201,0
+ACWI.US,D,20250728,000000,131.62,131.63,131.045,131.29,1965342,0
+ACWI.US,D,20250729,000000,131.45,131.57,130.88,131.05,2139613,0
+ACWI.US,D,20250730,000000,131.03,131.335,130.1,130.61,4468304,0
+ACWI.US,D,20250731,000000,131.09,131.21,129.74,129.96,5994489,0
+ACWI.US,D,20250801,000000,129.13,129.13,127.77,128.32,8378944,0
+ACWI.US,D,20250804,000000,129.21,130.19,129.21,130.17,5921665,0
+ACWI.US,D,20250805,000000,130.4,130.58,129.545,129.81,2230933,0
+ACWI.US,D,20250806,000000,130.195,130.91,129.99,130.78,2940417,0
+ACWI.US,D,20250807,000000,131.7,131.83,130.455,131.09,2779458,0
+ACWI.US,D,20250808,000000,131.41,131.965,131.31,131.86,2377537,0
+ACWI.US,D,20250811,000000,131.8,132.03,131.3045,131.51,3282545,0
+ACWI.US,D,20250812,000000,132.06,132.99,131.845,132.95,2548246,0
+ACWI.US,D,20250813,000000,133.46,133.74,129.8227,133.56,2269525,0
+ACWI.US,D,20250814,000000,133.13,133.47,132.89,133.35,2425741,0
+ACWI.US,D,20250815,000000,133.67,133.6875,133.16,133.38,1600101,0
+ACWI.US,D,20250818,000000,133.2,133.44,133.09,133.41,4721042,0
+ACWI.US,D,20250819,000000,133.43,133.56,132.53,132.7,3362849,0
+ACWI.US,D,20250820,000000,132.67,132.81,131.73,132.55,5557184,0
+ACWI.US,D,20250821,000000,132.03,132.48,131.76,132.04,3152456,0
+ACWI.US,D,20250822,000000,132.46,134.385,132.46,134.22,3233978,0
+ACWI.US,D,20250825,000000,133.94,134.015,133.32,133.35,2025399,0
+ACWI.US,D,20250826,000000,133.07,133.71,133.07,133.63,2083079,0
+ACWI.US,D,20250827,000000,133.25,133.8,133.215,133.68,1565441,0
+ACWI.US,D,20250828,000000,134.04,134.28,133.62,134.22,2764299,0
+ACWI.US,D,20250829,000000,133.86,133.89,133.12,133.44,2163183,0
+ACWI.US,D,20250902,000000,131.93,132.535,131.52,132.5,3197189,0
+ACWI.US,D,20250903,000000,133,133.15,132.5,133.06,2546435,0
+ACWI.US,D,20250904,000000,133,133.99,132.94,133.95,2397886,0
+ACWI.US,D,20250905,000000,134.76,134.97,133.3,134.07,3009869,0
+ACWI.US,D,20250908,000000,134.62,134.79,134.325,134.72,1909246,0
+ACWI.US,D,20250909,000000,134.55,134.995,134.38,134.92,2261044,0
+ACWI.US,D,20250910,000000,135.36,135.74,134.965,135.22,1989234,0
+ACWI.US,D,20250911,000000,135.82,136.62,135.68,136.55,2543562,0
+ACWI.US,D,20250912,000000,136.3,136.69,134.99,136.35,2009579,0
+ACWI.US,D,20250915,000000,137.1,137.24,136.83,137.24,4916315,0
+ACWI.US,D,20250916,000000,137.4,137.415,136.82,137.1,1915946,0
+ACWI.US,D,20250917,000000,137.21,137.61,136.08,136.97,3275022,0
+ACWI.US,D,20250918,000000,137.275,137.86,136.97,137.54,2778051,0
+ACWI.US,D,20250919,000000,137.55,138.43,137.29,137.76,1461574,0
+ACWI.US,D,20250922,000000,137.68,138.51,137.575,138.41,2233860,0
+ACWI.US,D,20250923,000000,138.61,138.665,137.36,137.89,1646162,0
+ACWI.US,D,20250924,000000,137.855,137.97,137.06,137.3,3343956,0
+ACWI.US,D,20250925,000000,136.61,136.85,135.94,136.62,4678455,0
+ACWI.US,D,20250926,000000,136.9,137.35,136.6,137.34,2429580,0
+ACWI.US,D,20250929,000000,138.03,139.18,137.58,137.68,2861493,0
+ACWI.US,D,20250930,000000,137.765,139.29,137.52,138.24,6330285,0
+ACWI.US,D,20251001,000000,138.11,139.095,138.1,138.94,2748863,0
+ACWI.US,D,20251002,000000,139.4,139.565,138.642,139.26,2031449,0
+ACWI.US,D,20251003,000000,139.54,140.04,139.22,139.5,2133206,0
+ACWI.US,D,20251006,000000,140.04,140.24,139.67,140.05,3492284,0
+ACWI.US,D,20251007,000000,140.23,140.23,137.89,139.21,1473394,0
+ACWI.US,D,20251008,000000,139.5,140.05,139.4,140.03,2837141,0
+ACWI.US,D,20251009,000000,139.98,140.18,139.01,139.35,2724210,0
+ACWI.US,D,20251010,000000,139.35,139.66,135.7,135.71,2873373,0
+ACWI.US,D,20251013,000000,137.23,138.1,137.14,137.82,1550341,0
+ACWI.US,D,20251014,000000,136.5,138.39,135.99,137.68,3189578,0
+ACWI.US,D,20251015,000000,138.83,139.37,137.44,138.56,4040818,0
+ACWI.US,D,20251016,000000,139.13,139.435,137.48,138.08,6639574,0
+ACWI.US,D,20251017,000000,137.68,138.825,137.48,138.63,3000205,0
+ACWI.US,D,20251020,000000,139.41,140.39,139.29,140.02,1959818,0
+ACWI.US,D,20251021,000000,139.63,140.025,138.41,139.61,1417441,0
+ACWI.US,D,20251022,000000,139.82,139.83,138.29,139.06,1787359,0
+ACWI.US,D,20251023,000000,139.41,140.185,139.1778,139.95,2042455,0
+ACWI.US,D,20251024,000000,140.68,141.63,140.64,140.86,3129528,0
+ACWI.US,D,20251027,000000,141.83,142.415,141.83,142.34,2008567,0
+ACWI.US,D,20251028,000000,142.37,142.9,142.195,142.55,2245002,0
+ACWI.US,D,20251029,000000,143,143.045,141.63,142.56,4621063,0
+ACWI.US,D,20251030,000000,141.52,142.105,141.165,141.17,4218581,0
+ACWI.US,D,20251031,000000,141.61,141.89,140.82,141.41,3685945,0
+ACWI.US,D,20251103,000000,142.12,142.12,141.02,141.72,3650463,0
+ACWI.US,D,20251104,000000,140.06,140.85,139.76,139.91,3651973,0
+ACWI.US,D,20251105,000000,139.82,141.065,139.79,140.56,2888073,0
+ACWI.US,D,20251106,000000,140.385,140.59,139,139.34,4712974,0
+ACWI.US,D,20251107,000000,138.9,139.565,137.63,139.54,5357719,0
+ACWI.US,D,20251110,000000,140.67,141.725,140.4,141.58,2521441,0
+ACWI.US,D,20251111,000000,141.37,142.18,141.34,142.05,1579165,0
+ACWI.US,D,20251112,000000,142.37,142.48,141.95,142.33,3119178,0
+ACWI.US,D,20251113,000000,141.72,141.92,139.88,140.15,3793373,0
+ACWI.US,D,20251114,000000,138.825,140.75,138.48,140.08,4763787,0
+ACWI.US,D,20251117,000000,139.38,140.12,137.73,138.58,4779870,0
+ACWI.US,D,20251118,000000,137.6,138.57,136.5,137.39,5636452,0
+ACWI.US,D,20251119,000000,137.39,138.77,136.85,137.58,3049046,0
+ACWI.US,D,20251120,000000,139.49,139.76,135.44,135.5,6041291,0
+ACWI.US,D,20251121,000000,135.995,137.785,135.23,136.84,7666258,0
+ACWI.US,D,20251124,000000,137.44,138.61,137.14,138.36,3684579,0
+ACWI.US,D,20251125,000000,138.6,139.765,137.725,139.62,4440973,0
+ACWI.US,D,20251126,000000,140.15,141.1,140.1,140.77,2507994,0
+ACWI.US,D,20251128,000000,140.92,141.53,140.85,141.47,2465765,0
+ACWI.US,D,20251201,000000,140.55,141.38,140.55,140.84,3559804,0
+ACWI.US,D,20251202,000000,141.26,141.435,140.645,141.15,3396106,0
+ACWI.US,D,20251203,000000,141.09,141.81,140.85,141.68,3339562,0
+ACWI.US,D,20251204,000000,142.02,142.078,141.4,141.97,3013609,0
+ACWI.US,D,20251205,000000,142.32,142.775,141.96,142.1,9197198,0
+ACWI.US,D,20251208,000000,142.32,142.32,141.39,141.76,1880302,0
+ACWI.US,D,20251209,000000,141.73,142.07,141.54,141.65,2184282,0
+ACWI.US,D,20251210,000000,141.6,143.065,141.455,142.8,3293563,0
+ACWI.US,D,20251211,000000,142.42,143.2342,141.96,143.18,3394992,0
+ACWI.US,D,20251212,000000,143.14,143.235,141.265,141.77,9587306,0
+ACWI.US,D,20251215,000000,142.59,142.75,141.54,141.8,2818853,0
+ACWI.US,D,20251216,000000,140.02,140.5,139.33,139.99,2664057,0
+ACWI.US,D,20251217,000000,140.07,140.24,138.51,138.56,3601397,0
+ACWI.US,D,20251218,000000,139.95,140.53,139.44,139.71,4226880,0
+ACWI.US,D,20251219,000000,140.33,141.14,140.2,140.91,2607100,0
+ACWI.US,D,20251222,000000,141.26,141.85,141.26,141.74,3352818,0
+ACWI.US,D,20251223,000000,141.77,142.49,141.67,142.46,2152306,0
+ACWI.US,D,20251224,000000,142.5,142.86,142.36,142.71,1780845,0
+ACWI.US,D,20251226,000000,142.8,143.04,142.68,142.9,2068559,0
+ACWI.US,D,20251229,000000,142.25,142.67,142.05,142.41,2902510,0
+ACWI.US,D,20251230,000000,142.485,142.745,142.33,142.41,2691396,0
+ACWI.US,D,20251231,000000,142.55,142.9,141.48,141.49,4232758,0
+ACWI.US,D,20260102,000000,142.77,142.95,141.49,142.49,5218796,0
+ACWI.US,D,20260105,000000,143.085,144.7,142.99,143.68,7924064,0
+ACWI.US,D,20260106,000000,143.83,144.47,143.805,144.35,3321303,0
+ACWI.US,D,20260107,000000,144.23,144.49,143.73,143.81,2909523,0
+ACWI.US,D,20260108,000000,143.61,143.905,143.31,143.77,7426137,0
+ACWI.US,D,20260109,000000,144.09,144.965,143.87,144.75,2359063,0
+ACWI.US,D,20260112,000000,144.63,145.48,144.43,145.38,2887035,0
+ACWI.US,D,20260113,000000,145.305,145.4,144.53,144.89,4752350,0
+ACWI.US,D,20260114,000000,144.72,144.785,143.95,144.71,3001795,0
+ACWI.US,D,20260115,000000,145.47,145.63,144.88,145,3457899,0
+ACWI.US,D,20260116,000000,145.26,145.3,144.52,145,2625126,0
+ACWI.US,D,20260120,000000,142.84,143.66,142.21,142.36,4322402,0
+ACWI.US,D,20260121,000000,142.875,144.63,142.565,144.01,5535107,0
+ACWI.US,D,20260122,000000,144.95,145.17,144.38,144.81,2681453,0
+ACWI.US,D,20260123,000000,144.63,145.25,144.38,145.16,3350458,0
+ACWI.US,D,20260126,000000,145.32,146.13,145.32,145.72,3018852,0
+ACWI.US,D,20260127,000000,146.45,147.16,146.44,147.06,3690909,0
+ACWI.US,D,20260128,000000,147.25,147.31,146.39,146.84,4428890,0
+ACWI.US,D,20260129,000000,147.39,147.43,144.85,146.7,4339040,0
+ACWI.US,D,20260130,000000,146.11,146.425,144.72,145.5,6876179,0
+ACWI.US,D,20260202,000000,145.13,146.57,145.05,146.31,4847447,0
+ACWI.US,D,20260203,000000,146.48,146.64,144.36,145.54,4627983,0
+ACWI.US,D,20260204,000000,146.15,146.25,144.17,144.99,6793485,0
+ACWI.US,D,20260205,000000,143.805,144.54,142.92,143.21,4062635,0
+ACWI.US,D,20260206,000000,144.46,146.47,144.42,146.28,4312246,0
+ACWI.US,D,20260209,000000,146.28,147.68,146.04,147.41,3577703,0
+ACWI.US,D,20260210,000000,147.82,148.01,147.24,147.31,6799625,0
+ACWI.US,D,20260211,000000,148.25,148.41,146.88,147.71,7414942,0
+ACWI.US,D,20260212,000000,148.3,148.37,145.53,145.65,10575864,0
+ACWI.US,D,20260213,000000,145.61,146.61,144.77,145.94,11700286,0
+ACWI.US,D,20260217,000000,145.28,146.36,144.385,146,6739491,0
+ACWI.US,D,20260218,000000,146.22,147.29,146.05,146.61,4213710,0
diff --git a/daily/us/nasdaq etfs/agga.us.txt b/daily/us/nasdaq etfs/agga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba0920a371c66d8c4da87c3203a56c7671109aa2
--- /dev/null
+++ b/daily/us/nasdaq etfs/agga.us.txt	
@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGGA.US,D,20250502,000000,24.89,24.93,24.89,24.905,35590,0
+AGGA.US,D,20250505,000000,24.9,24.92,24.8895,24.895,597384,0
+AGGA.US,D,20250506,000000,24.8933,24.9149,24.886,24.9149,592,0
+AGGA.US,D,20250507,000000,24.94,24.97,24.93,24.945,30012,0
+AGGA.US,D,20250508,000000,24.95,24.95,24.885,24.885,11713,0
+AGGA.US,D,20250509,000000,24.92,24.92,24.89,24.89,112832,0
+AGGA.US,D,20250512,000000,24.84,24.93,24.84,24.91,3854,0
+AGGA.US,D,20250513,000000,24.92,25.02,24.9045,24.9045,425210,0
+AGGA.US,D,20250514,000000,24.91,24.91,24.85,24.85,6290,0
+AGGA.US,D,20250515,000000,24.9,24.94,24.9,24.93,17523,0
+AGGA.US,D,20250516,000000,24.98,25.4,24.9442,24.9442,6017,0
+AGGA.US,D,20250519,000000,24.91,24.9449,24.91,24.9449,10875,0
+AGGA.US,D,20250520,000000,24.91,24.94,24.91,24.9214,6962,0
+AGGA.US,D,20250521,000000,24.88,24.89,24.81,24.81,8183,0
+AGGA.US,D,20250522,000000,24.81,25.05,24.791,24.87,244157,0
+AGGA.US,D,20250523,000000,24.88,24.89,24.851,24.89,28000,0
+AGGA.US,D,20250527,000000,24.91,24.98,24.91,24.9651,22269,0
+AGGA.US,D,20250528,000000,24.94,25.16,24.92,24.943,18402,0
+AGGA.US,D,20250529,000000,25,25.02,24.9893,24.995,5336,0
+AGGA.US,D,20250530,000000,25.01,25.04,24.99,25.0203,10095,0
+AGGA.US,D,20250602,000000,25.01,25.52,25,25.005,60910,0
+AGGA.US,D,20250603,000000,25.0328,25.0328,24.99,25.005,9032,0
+AGGA.US,D,20250604,000000,25.05,25.11,25.05,25.09,30260,0
+AGGA.US,D,20250605,000000,25.1,25.28,25.04,25.05,9932,0
+AGGA.US,D,20250606,000000,24.92,24.92,24.89,24.89,5116,0
+AGGA.US,D,20250609,000000,24.92,24.94,24.91,24.92,1792,0
+AGGA.US,D,20250610,000000,24.95,24.96,24.945,24.945,7995,0
+AGGA.US,D,20250611,000000,24.99,25.02,24.952,24.9829,10572,0
+AGGA.US,D,20250612,000000,25.03,25.05,25,25.04,23584,0
+AGGA.US,D,20250613,000000,25.02,25.02,24.984,24.99,2869,0
+AGGA.US,D,20250616,000000,25.02,25.03,24.9857,24.9857,4338,0
+AGGA.US,D,20250617,000000,25.04,25.04,24.98,25.01,1992,0
+AGGA.US,D,20250618,000000,25.04,25.06,25.025,25.025,19555,0
+AGGA.US,D,20250620,000000,25.01,25.055,25.01,25.055,4199,0
+AGGA.US,D,20250623,000000,25.08,25.12,25.07,25.11,4428,0
+AGGA.US,D,20250624,000000,25.13,25.17,25.13,25.1498,12423,0
+AGGA.US,D,20250625,000000,25.14,25.17,25.11,25.145,3881,0
+AGGA.US,D,20250626,000000,25.18,25.2,25.15,25.1913,4630,0
+AGGA.US,D,20250627,000000,25.17,25.19,25.17,25.1769,2463,0
+AGGA.US,D,20250630,000000,25.19,25.26,25.19,25.237,3183,0
+AGGA.US,D,20250701,000000,25.2332,25.25,25.2045,25.23,3121,0
+AGGA.US,D,20250702,000000,25.19,25.2399,25.19,25.23,4687,0
+AGGA.US,D,20250703,000000,25.21,25.21,25.19,25.21,30106,0
+AGGA.US,D,20250707,000000,25.2,25.2,25.16,25.16,7223,0
+AGGA.US,D,20250708,000000,25.06,25.06,25.03,25.04,10981,0
+AGGA.US,D,20250709,000000,25.1,25.26,25.06,25.105,13751,0
+AGGA.US,D,20250710,000000,25.09,25.12,25.07,25.1,8845,0
+AGGA.US,D,20250711,000000,25.078,25.08,25.04,25.065,4088,0
+AGGA.US,D,20250714,000000,25.08,25.59,25.0449,25.07,104926,0
+AGGA.US,D,20250715,000000,25.06,25.06,25.015,25.015,102254,0
+AGGA.US,D,20250716,000000,25.0237,25.2,25.0237,25.055,8462,0
+AGGA.US,D,20250717,000000,25.09,25.09,25.06,25.07,7891,0
+AGGA.US,D,20250718,000000,25.095,25.11,25.08,25.095,3368,0
+AGGA.US,D,20250721,000000,25.16,25.17,25.13,25.14,2215,0
+AGGA.US,D,20250722,000000,25.15,25.18,25.15,25.165,26355,0
+AGGA.US,D,20250723,000000,25.16,25.17,25.14,25.15,6270,0
+AGGA.US,D,20250724,000000,25.15,25.15,25.1325,25.1325,907,0
+AGGA.US,D,20250725,000000,25.16,25.18,25.15,25.17,5467,0
+AGGA.US,D,20250728,000000,25.14,25.16,25.13,25.145,1153,0
+AGGA.US,D,20250729,000000,25.13,25.21,25.13,25.195,6583,0
+AGGA.US,D,20250730,000000,25.17,25.19,25.155,25.1555,1323,0
+AGGA.US,D,20250731,000000,25.17,25.2,25.17,25.175,1209,0
+AGGA.US,D,20250801,000000,25.27,25.28,25.24,25.27,10899,0
+AGGA.US,D,20250804,000000,25.29,25.32,25.2886,25.295,2047,0
+AGGA.US,D,20250805,000000,25.27,25.32,25.26,25.29,10346,0
+AGGA.US,D,20250806,000000,25.32,25.32,25.31,25.315,2804,0
+AGGA.US,D,20250807,000000,25.23,25.23,25.16,25.1899,16320,0
+AGGA.US,D,20250808,000000,25.19,25.19,25.17,25.17,3275,0
+AGGA.US,D,20250811,000000,25.188,25.2,25.185,25.185,10802,0
+AGGA.US,D,20250812,000000,25.18,25.2,25.18,25.19,75386,0
+AGGA.US,D,20250813,000000,25.23,25.26,25.23,25.244,54853,0
+AGGA.US,D,20250814,000000,25.22,25.22,25.21,25.21,405,0
+AGGA.US,D,20250815,000000,25.204,25.22,25.1815,25.19,18810,0
+AGGA.US,D,20250818,000000,25.2,25.2,25.1703,25.185,9863,0
+AGGA.US,D,20250819,000000,25.22,25.22,25.197,25.2,16605,0
+AGGA.US,D,20250820,000000,25.21,25.23,25.205,25.205,2275,0
+AGGA.US,D,20250821,000000,25.19,25.19,25.1638,25.17,6877,0
+AGGA.US,D,20250822,000000,25.2415,25.29,25.2415,25.275,3571,0
+AGGA.US,D,20250825,000000,25.25,25.28,25.24,25.26,12475,0
+AGGA.US,D,20250826,000000,25.26,25.28,25.26,25.275,1015,0
+AGGA.US,D,20250827,000000,25.28,25.31,25.2657,25.3,8481,0
+AGGA.US,D,20250828,000000,25.32,25.32,25.2986,25.31,714,0
+AGGA.US,D,20250829,000000,25.294,25.31,25.294,25.3,1005,0
+AGGA.US,D,20250902,000000,25.26,25.27,25.25,25.26,22899,0
+AGGA.US,D,20250903,000000,25.29,25.34,25.29,25.3139,10206,0
+AGGA.US,D,20250904,000000,25.35,25.38,25.35,25.37,24854,0
+AGGA.US,D,20250905,000000,25.4589,25.46,25.41,25.4313,13249,0
+AGGA.US,D,20250908,000000,25.388,25.39,25.34,25.365,6477,0
+AGGA.US,D,20250909,000000,25.38,25.4,25.35,25.36,22861,0
+AGGA.US,D,20250910,000000,25.35,25.38,25.35,25.375,5299,0
+AGGA.US,D,20250911,000000,25.43,25.43,25.405,25.405,3347,0
+AGGA.US,D,20250912,000000,25.38,25.4,25.3703,25.395,3635,0
+AGGA.US,D,20250915,000000,25.43,25.44,25.392,25.42,7139,0
+AGGA.US,D,20250916,000000,25.44,25.45,25.41,25.4241,6036,0
+AGGA.US,D,20250917,000000,25.44,25.44,25.402,25.405,3547,0
+AGGA.US,D,20250918,000000,25.38,25.42,25.37,25.3961,4479,0
+AGGA.US,D,20250919,000000,25.39,25.42,25.35,25.3996,11470,0
+AGGA.US,D,20250922,000000,25.39,25.4,25.37,25.395,3666,0
+AGGA.US,D,20250923,000000,25.39,25.42,25.39,25.41,7201,0
+AGGA.US,D,20250924,000000,25.4,25.4,25.365,25.37,11527,0
+AGGA.US,D,20250925,000000,25.34,25.34,25.31,25.335,20927,0
+AGGA.US,D,20250926,000000,25.36,25.36,25.35,25.3542,35228,0
+AGGA.US,D,20250929,000000,25.4,25.47,25.3824,25.4,155445,0
+AGGA.US,D,20250930,000000,25.42,25.42,25.38,25.395,30610,0
+AGGA.US,D,20251001,000000,25.44,25.44,25.4299,25.4374,16783,0
+AGGA.US,D,20251002,000000,25.435,25.46,25.435,25.45,35235,0
+AGGA.US,D,20251003,000000,25.45,25.45,25.43,25.43,2162,0
+AGGA.US,D,20251006,000000,25.43,25.43,25.4108,25.415,1226,0
+AGGA.US,D,20251007,000000,25.34,25.35,25.3239,25.335,2457,0
+AGGA.US,D,20251008,000000,25.36,25.36,25.32,25.32,20436,0
+AGGA.US,D,20251009,000000,25.32,25.32,25.29,25.2934,2986,0
+AGGA.US,D,20251010,000000,25.33,25.33,25.29,25.295,1680,0
+AGGA.US,D,20251013,000000,25.29,25.36,25.29,25.345,1787,0
+AGGA.US,D,20251014,000000,25.34,25.39,25.34,25.3672,10138,0
+AGGA.US,D,20251015,000000,25.42,25.42,25.37,25.385,5004,0
+AGGA.US,D,20251016,000000,25.4,25.42,25.3835,25.405,9534,0
+AGGA.US,D,20251017,000000,25.395,25.4599,25.38,25.405,42989,0
+AGGA.US,D,20251020,000000,25.44,25.44,25.42,25.435,10246,0
+AGGA.US,D,20251021,000000,25.46,25.46,25.44,25.44,359,0
+AGGA.US,D,20251022,000000,25.44,25.45,25.42,25.435,24344,0
+AGGA.US,D,20251023,000000,25.44,25.448,25.43,25.43,1626,0
+AGGA.US,D,20251024,000000,25.46,25.47,25.44,25.465,16216,0
+AGGA.US,D,20251027,000000,25.46,25.55,25.46,25.4791,14435,0
+AGGA.US,D,20251028,000000,25.48,25.494,25.469,25.494,30785,0
+AGGA.US,D,20251029,000000,25.48,25.48,25.41,25.43,36896,0
+AGGA.US,D,20251030,000000,25.39,25.434,25.37,25.41,9526,0
+AGGA.US,D,20251031,000000,25.4196,25.42,25.37,25.41,28780,0
+AGGA.US,D,20251103,000000,25.37,25.385,25.34,25.385,4466,0
+AGGA.US,D,20251104,000000,25.38,25.4,25.37,25.381,21378,0
+AGGA.US,D,20251105,000000,25.37,25.375,25.34,25.375,8188,0
+AGGA.US,D,20251106,000000,25.39,25.3999,25.377,25.3889,4723,0
+AGGA.US,D,20251107,000000,25.272,25.31,25.272,25.295,1996,0
+AGGA.US,D,20251110,000000,25.32,25.335,25.3095,25.335,6149,0
+AGGA.US,D,20251111,000000,25.34,25.41,25.3373,25.375,4879,0
+AGGA.US,D,20251112,000000,25.3215,25.365,25.32,25.365,11974,0
+AGGA.US,D,20251113,000000,25.32,25.33,25.2901,25.32,3469,0
+AGGA.US,D,20251114,000000,25.31,25.3299,25.2946,25.305,3054,0
+AGGA.US,D,20251117,000000,25.31,25.31,25.27,25.31,22590,0
+AGGA.US,D,20251118,000000,25.28,25.31,25.2718,25.28,3257,0
+AGGA.US,D,20251119,000000,25.31,25.31,25.2701,25.28,6185,0
+AGGA.US,D,20251120,000000,25.34,25.34,25.29,25.305,10253,0
+AGGA.US,D,20251121,000000,25.35,25.351,25.32,25.351,768,0
+AGGA.US,D,20251124,000000,25.35,25.395,25.35,25.395,7533,0
+AGGA.US,D,20251125,000000,25.39,25.43,25.39,25.43,3631,0
+AGGA.US,D,20251126,000000,25.43,25.46,25.4,25.44,3011,0
+AGGA.US,D,20251128,000000,25.36,25.435,25.36,25.435,2869,0
+AGGA.US,D,20251201,000000,25.3825,25.415,25.37,25.415,4623,0
+AGGA.US,D,20251202,000000,25.4,25.4147,25.38,25.4147,8500,0
+AGGA.US,D,20251203,000000,25.42,25.4399,25.42,25.4331,4196,0
+AGGA.US,D,20251204,000000,25.412,25.4221,25.38,25.4221,2882,0
+AGGA.US,D,20251205,000000,25.31,25.329,25.28,25.295,3785,0
+AGGA.US,D,20251208,000000,25.28,25.29,25.28,25.285,57645,0
+AGGA.US,D,20251209,000000,25.28,25.29,25.25,25.29,4346,0
+AGGA.US,D,20251210,000000,25.28,25.3249,25.27,25.3249,2542,0
+AGGA.US,D,20251211,000000,25.3399,25.34,25.31,25.34,8840,0
+AGGA.US,D,20251212,000000,25.285,25.3,25.26,25.3,11234,0
+AGGA.US,D,20251215,000000,25.32,25.33,25.31,25.315,2219,0
+AGGA.US,D,20251216,000000,25.31,25.3284,25.2968,25.32,28921,0
+AGGA.US,D,20251217,000000,25.31,25.3299,25.31,25.315,2324,0
+AGGA.US,D,20251218,000000,25.36,25.36,25.32,25.35,6494,0
+AGGA.US,D,20251219,000000,25.335,25.36,25.31,25.325,10606,0
+AGGA.US,D,20251222,000000,25.33,25.33,25.3,25.32,23856,0
+AGGA.US,D,20251223,000000,25.315,25.35,25.3,25.345,12225,0
+AGGA.US,D,20251224,000000,25.345,25.38,25.345,25.37,6533,0
+AGGA.US,D,20251226,000000,25.39,25.39,25.36,25.375,4759,0
+AGGA.US,D,20251229,000000,25.3815,25.41,25.36,25.39,5185,0
+AGGA.US,D,20251230,000000,25.31,25.35,25.31,25.33,4680,0
+AGGA.US,D,20251231,000000,25.33,25.34,25.295,25.295,6487,0
+AGGA.US,D,20260102,000000,25.3,25.32,25.29,25.305,176785,0
+AGGA.US,D,20260105,000000,25.33,25.36,25.32,25.335,21759,0
+AGGA.US,D,20260106,000000,25.31,25.34,25.31,25.3366,2218,0
+AGGA.US,D,20260107,000000,25.34,25.37,25.34,25.35,5728,0
+AGGA.US,D,20260108,000000,25.32,25.35,25.31,25.33,28174,0
+AGGA.US,D,20260109,000000,25.33,25.36,25.33,25.3506,4290,0
+AGGA.US,D,20260112,000000,25.34,25.36,25.32,25.345,10727,0
+AGGA.US,D,20260113,000000,25.3694,25.37,25.33,25.355,17036,0
+AGGA.US,D,20260114,000000,25.35,25.39,25.35,25.375,4890,0
+AGGA.US,D,20260115,000000,25.38,25.39,25.35,25.365,7007,0
+AGGA.US,D,20260116,000000,25.36,25.37,25.33,25.345,5010,0
+AGGA.US,D,20260120,000000,25.29,25.33,25.29,25.3097,71668,0
+AGGA.US,D,20260121,000000,25.33,25.3496,25.32,25.3496,4371,0
+AGGA.US,D,20260122,000000,25.32,25.35,25.32,25.35,4216,0
+AGGA.US,D,20260123,000000,25.34,25.3552,25.3301,25.3552,1068,0
+AGGA.US,D,20260126,000000,25.3608,25.39,25.36,25.375,8387,0
+AGGA.US,D,20260127,000000,25.3885,25.3885,25.35,25.375,1613,0
+AGGA.US,D,20260128,000000,25.379,25.39,25.34,25.365,15753,0
+AGGA.US,D,20260129,000000,25.38,25.38,25.34,25.365,26461,0
+AGGA.US,D,20260130,000000,25.35,25.39,25.35,25.375,42383,0
+AGGA.US,D,20260202,000000,25.35,25.39,25.35,25.365,7981,0
+AGGA.US,D,20260203,000000,25.36,25.38,25.34,25.365,8762,0
+AGGA.US,D,20260204,000000,25.35,25.38,25.34,25.36,32666,0
+AGGA.US,D,20260205,000000,25.25,25.3,25.25,25.29,7581,0
+AGGA.US,D,20260206,000000,25.28,25.31,25.27,25.3,10312,0
+AGGA.US,D,20260209,000000,25.31,25.33,25.29,25.31,3198,0
+AGGA.US,D,20260210,000000,25.32,25.36,25.32,25.34,20760,0
+AGGA.US,D,20260211,000000,25.3,25.34,25.3,25.32,8053,0
+AGGA.US,D,20260212,000000,25.36,25.36,25.33,25.36,781,0
+AGGA.US,D,20260213,000000,25.41,25.67,25.39,25.4,21585,0
+AGGA.US,D,20260217,000000,25.42,25.42,25.38,25.4,19096,0
+AGGA.US,D,20260218,000000,25.38,25.419,25.38,25.419,2176,0
diff --git a/daily/us/nasdaq etfs/agix.us.txt b/daily/us/nasdaq etfs/agix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de1d033c5e44a4cf7631ccba742c59e5903682c7
--- /dev/null
+++ b/daily/us/nasdaq etfs/agix.us.txt	
@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIX.US,D,20240723,000000,25.18,25.35,25.18,25.2669,3051,0
+AGIX.US,D,20240724,000000,25.05,25.05,23.9837,23.9837,13191,0
+AGIX.US,D,20240725,000000,24,24.19,23.78,23.905,8942,0
+AGIX.US,D,20240726,000000,24.23,24.23,23.93,24.0483,3667,0
+AGIX.US,D,20240729,000000,24.24,24.265,23.94,24.055,29244,0
+AGIX.US,D,20240730,000000,24.29,24.29,23.39,23.4636,44664,0
+AGIX.US,D,20240731,000000,24.19,24.3898,24.19,24.3898,3445,0
+AGIX.US,D,20240801,000000,24.5,24.6205,23.3772,23.558,14640,0
+AGIX.US,D,20240802,000000,23.01,23.1,22.5,22.7737,13351,0
+AGIX.US,D,20240805,000000,22.1,22.11,21.82,22.0545,13365,0
+AGIX.US,D,20240806,000000,22.61,22.63,22.4206,22.4206,430,0
+AGIX.US,D,20240807,000000,23.04,23.04,22.158,22.158,813,0
+AGIX.US,D,20240808,000000,22.835,22.9692,22.835,22.9692,403,0
+AGIX.US,D,20240809,000000,23.24,23.24,23.1927,23.1927,294,0
+AGIX.US,D,20240812,000000,23.41,23.41,23.195,23.2066,1770,0
+AGIX.US,D,20240813,000000,23.6301,23.9362,23.6301,23.9362,4272,0
+AGIX.US,D,20240814,000000,24,24.08,23.88,24.0716,1136,0
+AGIX.US,D,20240815,000000,24.555,24.75,24.55,24.7475,7276,0
+AGIX.US,D,20240816,000000,24.74,24.81,24.71,24.8044,1653,0
+AGIX.US,D,20240819,000000,24.86,25.1338,24.71,25.1338,1829,0
+AGIX.US,D,20240820,000000,25.2,25.3,25.11,25.125,2089,0
+AGIX.US,D,20240821,000000,25.13,25.24,25.12,25.2258,2907,0
+AGIX.US,D,20240822,000000,25.23,25.23,24.6059,24.6059,4832,0
+AGIX.US,D,20240823,000000,25,25,24.72,24.97,574,0
+AGIX.US,D,20240826,000000,25,25,24.58,24.6173,609,0
+AGIX.US,D,20240827,000000,24.58,24.635,24.58,24.6347,297,0
+AGIX.US,D,20240828,000000,24.19,24.3124,24.19,24.3124,1247,0
+AGIX.US,D,20240829,000000,24.39,24.7,24.2501,24.2501,2300,0
+AGIX.US,D,20240830,000000,24.47,24.565,24.355,24.565,545,0
+AGIX.US,D,20240903,000000,24.48,24.48,23.5279,23.5279,1827,0
+AGIX.US,D,20240904,000000,23.4363,23.4363,23.4363,23.4363,226,0
+AGIX.US,D,20240905,000000,23.52,23.61,23.5,23.5024,654,0
+AGIX.US,D,20240906,000000,23.5,23.5,22.7943,22.7943,1021,0
+AGIX.US,D,20240909,000000,23.16,23.2206,23.06,23.2206,1197,0
+AGIX.US,D,20240910,000000,23.38,23.5534,23.38,23.5534,276,0
+AGIX.US,D,20240911,000000,23.58,24.26,23.58,24.2548,1030,0
+AGIX.US,D,20240912,000000,24.5325,24.5325,24.5325,24.5325,190,0
+AGIX.US,D,20240913,000000,24.58,24.65,24.58,24.6284,337,0
+AGIX.US,D,20240916,000000,24.63,24.63,24.3413,24.5362,3444,0
+AGIX.US,D,20240917,000000,24.67,24.67,24.42,24.4833,3622,0
+AGIX.US,D,20240918,000000,24.3917,24.3978,24.3917,24.3978,993,0
+AGIX.US,D,20240919,000000,24.9,25.19,24.9,25.09,5207,0
+AGIX.US,D,20240920,000000,25.0745,25.0745,25.0745,25.0745,168,0
+AGIX.US,D,20240923,000000,25.1,25.1973,25.1,25.1973,4895,0
+AGIX.US,D,20240924,000000,25.09,25.37,25.04,25.3466,2744,0
+AGIX.US,D,20240925,000000,25.48,25.48,25.41,25.4208,5059,0
+AGIX.US,D,20240926,000000,25.73,25.73,25.435,25.629,2554,0
+AGIX.US,D,20240927,000000,25.71,25.71,25.3798,25.3798,4669,0
+AGIX.US,D,20240930,000000,25.31,25.4028,25.24,25.4028,3125,0
+AGIX.US,D,20241001,000000,25.2,25.2,24.7999,24.8916,3916,0
+AGIX.US,D,20241002,000000,24.98,25.1199,24.98,25.085,4865,0
+AGIX.US,D,20241003,000000,25.17,25.17,25.03,25.1023,595,0
+AGIX.US,D,20241004,000000,25.5,25.5451,25.23,25.5451,1223,0
+AGIX.US,D,20241007,000000,25.47,25.53,25.3271,25.345,5484,0
+AGIX.US,D,20241008,000000,25.69,25.7494,25.68,25.7494,762,0
+AGIX.US,D,20241009,000000,25.92,26.092,25.92,26.092,1939,0
+AGIX.US,D,20241010,000000,26.14,26.31,26.14,26.2624,927,0
+AGIX.US,D,20241011,000000,26.26,26.3645,26.26,26.345,3380,0
+AGIX.US,D,20241014,000000,26.7,26.7,26.49,26.595,550,0
+AGIX.US,D,20241015,000000,26.59,26.59,25.86,26.0659,3006,0
+AGIX.US,D,20241016,000000,26.16,26.16,25.97,26.0692,4593,0
+AGIX.US,D,20241017,000000,26.37,26.44,26.2673,26.2673,1521,0
+AGIX.US,D,20241018,000000,26.2853,26.2853,26.2853,26.2853,23,0
+AGIX.US,D,20241021,000000,26.41,26.41,26.22,26.3466,461,0
+AGIX.US,D,20241022,000000,26.26,26.33,26.21,26.308,974,0
+AGIX.US,D,20241023,000000,26.2,26.2,25.77,25.8044,1853,0
+AGIX.US,D,20241024,000000,26.14,26.16,26.07,26.16,816,0
+AGIX.US,D,20241025,000000,26.6,26.61,26.41,26.41,3766,0
+AGIX.US,D,20241028,000000,26.61,26.61,26.415,26.415,11308,0
+AGIX.US,D,20241029,000000,26.42,26.72,26.4,26.72,10789,0
+AGIX.US,D,20241030,000000,26.69,26.77,26.4711,26.4711,4807,0
+AGIX.US,D,20241031,000000,25.89,25.89,25.77,25.79,729,0
+AGIX.US,D,20241101,000000,25.892,26.1,25.892,25.9802,920,0
+AGIX.US,D,20241104,000000,25.9,26.03,25.85,25.89,8457,0
+AGIX.US,D,20241105,000000,26.23,26.58,26.23,26.45,5304,0
+AGIX.US,D,20241106,000000,27.16,27.335,27.16,27.31,562,0
+AGIX.US,D,20241107,000000,27.32,27.93,27.32,27.87,2026,0
+AGIX.US,D,20241108,000000,27.87,27.9,27.73,27.9,6114,0
+AGIX.US,D,20241111,000000,27.99,28,27.7928,28,7920,0
+AGIX.US,D,20241112,000000,27.96,28.06,27.85,27.93,3141,0
+AGIX.US,D,20241113,000000,27.98,28.289,27.98,28.03,24689,0
+AGIX.US,D,20241114,000000,28.09,28.09,27.78,27.78,2586,0
+AGIX.US,D,20241115,000000,28.12,28.12,26.985,27.14,2386,0
+AGIX.US,D,20241118,000000,27.21,27.29,27.04,27.12,2696,0
+AGIX.US,D,20241119,000000,27.15,27.61,27.13,27.61,1250,0
+AGIX.US,D,20241120,000000,27.61,27.61,27.195,27.56,1531,0
+AGIX.US,D,20241121,000000,27.85,28.11,27.7893,28.1,1644,0
+AGIX.US,D,20241122,000000,28.23,28.3,28.19,28.3,6863,0
+AGIX.US,D,20241125,000000,28.66,28.72,28.26,28.33,7764,0
+AGIX.US,D,20241126,000000,28.43,28.48,28.4,28.4651,4121,0
+AGIX.US,D,20241127,000000,28.14,28.18,27.9429,28.0206,6321,0
+AGIX.US,D,20241129,000000,28.07,28.255,28.07,28.23,705,0
+AGIX.US,D,20241202,000000,28.27,28.71,28.27,28.63,15334,0
+AGIX.US,D,20241203,000000,28.63,28.89,28.53,28.89,5429,0
+AGIX.US,D,20241204,000000,29.48,29.9,29.455,29.9,9076,0
+AGIX.US,D,20241205,000000,29.91,29.99,29.845,29.87,7374,0
+AGIX.US,D,20241206,000000,29.96,30.15,29.96,30.13,2895,0
+AGIX.US,D,20241209,000000,30.23,30.23,29.65,29.81,30156,0
+AGIX.US,D,20241210,000000,29.81,29.9398,29.25,29.39,8155,0
+AGIX.US,D,20241211,000000,29.54,29.9925,29.54,29.99,6620,0
+AGIX.US,D,20241212,000000,29.85,29.95,29.79,29.79,4333,0
+AGIX.US,D,20241213,000000,30.06,30.06,29.66,29.85,8951,0
+AGIX.US,D,20241216,000000,30.01,30.37,30,30.36,12987,0
+AGIX.US,D,20241217,000000,30.25,30.25,29.96,30.09,12409,0
+AGIX.US,D,20241218,000000,30.11,30.15,28.81,28.87,39095,0
+AGIX.US,D,20241219,000000,29.22,29.27,28.81,28.87,8753,0
+AGIX.US,D,20241220,000000,28.71,29.41,28.54,29.16,4011,0
+AGIX.US,D,20241223,000000,29.26,29.26,28.97,29.21,26221,0
+AGIX.US,D,20241224,000000,29.4995,29.64,29.48,29.64,2101,0
+AGIX.US,D,20241226,000000,29.64,29.64,29.3467,29.57,3450,0
+AGIX.US,D,20241227,000000,29.51,29.51,28.865,29.13,8069,0
+AGIX.US,D,20241230,000000,28.75,28.84,28.34,28.71,13288,0
+AGIX.US,D,20241231,000000,29.01,29.01,28.4,28.43,4752,0
+AGIX.US,D,20250102,000000,28.62,28.76,28.2,28.4,17592,0
+AGIX.US,D,20250103,000000,28.68,29.09,28.6697,29.09,10548,0
+AGIX.US,D,20250106,000000,29.58,29.74,29.32,29.57,15119,0
+AGIX.US,D,20250107,000000,29.59,29.59,28.83,28.88,12499,0
+AGIX.US,D,20250108,000000,28.85,28.97,28.6495,28.85,8880,0
+AGIX.US,D,20250110,000000,28.56,28.64,28.215,28.55,11539,0
+AGIX.US,D,20250113,000000,28.05,28.24,27.9,28.24,8844,0
+AGIX.US,D,20250114,000000,28.42,28.63,28.23,28.34,6881,0
+AGIX.US,D,20250115,000000,29.09,29.12,28.79,29.08,48687,0
+AGIX.US,D,20250116,000000,29.24,29.45,29.1,29.45,7775,0
+AGIX.US,D,20250117,000000,29.59,29.62,29.35,29.5,5904,0
+AGIX.US,D,20250121,000000,29.76,30.12,29.4863,30.12,11025,0
+AGIX.US,D,20250122,000000,30.22,30.549,30.185,30.45,11680,0
+AGIX.US,D,20250123,000000,30.33,30.48,30.11,30.48,14666,0
+AGIX.US,D,20250124,000000,30.55,30.67,30.322,30.345,28991,0
+AGIX.US,D,20250127,000000,29.02,29.7195,28.84,29.25,94993,0
+AGIX.US,D,20250128,000000,30.21,30.27,29.185,30.27,7238,0
+AGIX.US,D,20250129,000000,30.29,30.29,29.85,30.07,3997,0
+AGIX.US,D,20250130,000000,30.07,30.1295,29.76,30.01,3409,0
+AGIX.US,D,20250131,000000,30.28,30.28,30.04,30.1,1174,0
+AGIX.US,D,20250203,000000,29.44,29.97,29.27,29.79,40935,0
+AGIX.US,D,20250204,000000,29.99,30.39,29.99,30.39,4289,0
+AGIX.US,D,20250205,000000,30.28,30.65,30.28,30.65,3611,0
+AGIX.US,D,20250206,000000,30.8,31,30.42,30.62,49849,0
+AGIX.US,D,20250207,000000,30.68,30.948,30.4329,30.5,15808,0
+AGIX.US,D,20250210,000000,30.63,31.06,30.63,31.05,20903,0
+AGIX.US,D,20250211,000000,30.76,30.93,30.62,30.82,14810,0
+AGIX.US,D,20250212,000000,30.38,30.8792,30.38,30.85,6942,0
+AGIX.US,D,20250213,000000,30.95,31.31,30.71,31.3,9240,0
+AGIX.US,D,20250214,000000,31.31,31.6,31,31.3,12779,0
+AGIX.US,D,20250218,000000,31.49,31.51,31.31,31.51,19879,0
+AGIX.US,D,20250219,000000,31.3,31.65,31.09,31.21,24567,0
+AGIX.US,D,20250220,000000,31,31,30.255,30.63,13203,0
+AGIX.US,D,20250221,000000,30.69,30.69,29.66,29.67,13201,0
+AGIX.US,D,20250224,000000,29.71,29.71,28.83,29.06,21087,0
+AGIX.US,D,20250225,000000,29,29,28.1407,28.47,51559,0
+AGIX.US,D,20250226,000000,28.79,29.19,28.73,28.84,11908,0
+AGIX.US,D,20250227,000000,29.13,29.17,27.84,27.85,27158,0
+AGIX.US,D,20250228,000000,27.719,28.15,27.5,28.15,44369,0
+AGIX.US,D,20250303,000000,28.21,28.47,27.01,27.1002,66400,0
+AGIX.US,D,20250304,000000,26.94,27.58,26.3,27.17,32210,0
+AGIX.US,D,20250305,000000,27.33,27.75,27.0189,27.71,34397,0
+AGIX.US,D,20250306,000000,27,27.2613,26.3,26.3,11580,0
+AGIX.US,D,20250307,000000,26.31,26.505,25.6595,26.3563,14656,0
+AGIX.US,D,20250310,000000,25.75,25.75,24.85,24.96,31225,0
+AGIX.US,D,20250311,000000,24.99,25.61,24.9,25.35,37319,0
+AGIX.US,D,20250312,000000,25.83,26.05,25.605,25.88,11031,0
+AGIX.US,D,20250313,000000,25.75,25.75,25,25.02,7837,0
+AGIX.US,D,20250314,000000,25.46,25.83,25.46,25.8193,5630,0
+AGIX.US,D,20250317,000000,25.82,26.15,25.82,25.9968,5250,0
+AGIX.US,D,20250318,000000,26,26,25.18,25.4,76699,0
+AGIX.US,D,20250319,000000,25.56,26.03,25.56,25.8956,5054,0
+AGIX.US,D,20250320,000000,25.75,26.14,25.65,25.83,8303,0
+AGIX.US,D,20250321,000000,25.38,26.0359,25.38,26.0145,6753,0
+AGIX.US,D,20250324,000000,26.31,26.85,26.31,26.85,4492,0
+AGIX.US,D,20250325,000000,26.93,27,26.86,27,7867,0
+AGIX.US,D,20250326,000000,26.9,26.9,26.02,26.02,8055,0
+AGIX.US,D,20250327,000000,25.84,25.98,25.7,25.82,3788,0
+AGIX.US,D,20250328,000000,25.57,25.57,24.85,24.9145,10238,0
+AGIX.US,D,20250331,000000,24.52,24.57,23.9293,24.53,15624,0
+AGIX.US,D,20250401,000000,24.53,25.03,24.45,25.03,3131,0
+AGIX.US,D,20250402,000000,25.02,25.545,24.68,25.41,16682,0
+AGIX.US,D,20250403,000000,24.75,24.75,23.15,23.3921,47542,0
+AGIX.US,D,20250404,000000,22.55,22.59,21.75,22.11,49196,0
+AGIX.US,D,20250407,000000,21.54,22.69,20.815,22.18,30203,0
+AGIX.US,D,20250408,000000,23,23.52,21.5,21.59,28777,0
+AGIX.US,D,20250409,000000,21.96,24.41,21.9,24.17,9305,0
+AGIX.US,D,20250410,000000,24.09,24.09,22.9,23.5,6834,0
+AGIX.US,D,20250411,000000,23.63,23.97,23.26,23.97,15724,0
+AGIX.US,D,20250414,000000,24.3,24.33,23.68,23.93,13174,0
+AGIX.US,D,20250415,000000,24.05,24.05,23.8,23.9445,6620,0
+AGIX.US,D,20250416,000000,23.6,23.69,23.09,23.46,3679,0
+AGIX.US,D,20250417,000000,23.31,23.35,23.1417,23.2123,6496,0
+AGIX.US,D,20250421,000000,23.17,23.17,22.35,22.62,11171,0
+AGIX.US,D,20250422,000000,22.7512,23.14,22.7512,22.8947,4229,0
+AGIX.US,D,20250423,000000,24.26,24.45,23.96,24.1,6013,0
+AGIX.US,D,20250424,000000,24.7307,25.14,24.7307,25.14,3761,0
+AGIX.US,D,20250425,000000,25.2935,25.53,25.2034,25.4932,2781,0
+AGIX.US,D,20250428,000000,25.5804,25.6971,25.25,25.5931,5722,0
+AGIX.US,D,20250429,000000,25.62,25.7698,25.62,25.75,1073,0
+AGIX.US,D,20250430,000000,25.44,25.64,24.95,25.64,20114,0
+AGIX.US,D,20250501,000000,26,26.34,25.9,25.97,4156,0
+AGIX.US,D,20250502,000000,26.37,26.8988,26.37,26.743,20205,0
+AGIX.US,D,20250505,000000,26.6391,26.87,26.6391,26.72,3884,0
+AGIX.US,D,20250506,000000,26.16,26.47,26.16,26.39,7494,0
+AGIX.US,D,20250507,000000,26.38,26.6002,26.35,26.35,1569,0
+AGIX.US,D,20250508,000000,26.99,27.23,26.88,27.1,7295,0
+AGIX.US,D,20250509,000000,27.235,27.235,26.7714,26.9895,3456,0
+AGIX.US,D,20250512,000000,28.65,28.65,28.02,28.405,9626,0
+AGIX.US,D,20250513,000000,28.72,29.1,28.49,29.03,8380,0
+AGIX.US,D,20250514,000000,29.41,29.55,29.17,29.47,8391,0
+AGIX.US,D,20250515,000000,29.15,29.29,29.1,29.21,8826,0
+AGIX.US,D,20250516,000000,29.34,29.3699,29.145,29.3054,9499,0
+AGIX.US,D,20250519,000000,28.67,29.21,28.67,29.21,8618,0
+AGIX.US,D,20250520,000000,29.21,29.26,28.97,29.19,25491,0
+AGIX.US,D,20250521,000000,28.9,29.06,28.6,28.71,8648,0
+AGIX.US,D,20250522,000000,29.0799,29.1,28.83,28.83,12233,0
+AGIX.US,D,20250523,000000,28.38,28.735,28.12,28.5,14621,0
+AGIX.US,D,20250527,000000,28.96,29.3599,28.96,29.27,10269,0
+AGIX.US,D,20250528,000000,29.27,29.33,29.05,29.05,21624,0
+AGIX.US,D,20250529,000000,29.06,29.15,28.72,28.72,24434,0
+AGIX.US,D,20250530,000000,28.72,28.97,28.44,28.97,6692,0
+AGIX.US,D,20250602,000000,29.02,29.34,28.72,29.34,3058,0
+AGIX.US,D,20250603,000000,29.4,29.6299,29.28,29.5656,53376,0
+AGIX.US,D,20250604,000000,29.7,29.82,29.55,29.8,5940,0
+AGIX.US,D,20250605,000000,29.8,30.44,29.8,29.87,14323,0
+AGIX.US,D,20250606,000000,29.87,30.38,29.87,30.32,9916,0
+AGIX.US,D,20250609,000000,30.39,30.55,30.28,30.45,12097,0
+AGIX.US,D,20250610,000000,30.46,30.49,30.2829,30.475,16941,0
+AGIX.US,D,20250611,000000,30.5099,30.73,30.432,30.445,15530,0
+AGIX.US,D,20250612,000000,30.45,30.6,30.37,30.48,10532,0
+AGIX.US,D,20250613,000000,30.2,30.38,29.97,30.02,9301,0
+AGIX.US,D,20250616,000000,30.39,30.58,30.3343,30.55,16815,0
+AGIX.US,D,20250617,000000,30.44,30.5,30.2158,30.3,8292,0
+AGIX.US,D,20250618,000000,30.41,30.5,30.2146,30.3151,4761,0
+AGIX.US,D,20250620,000000,30.32,30.395,29.98,30,6943,0
+AGIX.US,D,20250623,000000,29.75,30.31,29.75,30.24,4056,0
+AGIX.US,D,20250624,000000,31.03,31.49,30.74,30.94,15108,0
+AGIX.US,D,20250625,000000,31.02,31.28,30.78,30.78,3883,0
+AGIX.US,D,20250626,000000,31.05,31.47,30.878,31.47,30306,0
+AGIX.US,D,20250627,000000,31.49,31.6899,31.06,31.65,68519,0
+AGIX.US,D,20250630,000000,31.73,31.88,31.6,31.715,20492,0
+AGIX.US,D,20250701,000000,31.65,31.65,30.68,31.02,22969,0
+AGIX.US,D,20250702,000000,31.02,31.2685,30.805,31.26,11024,0
+AGIX.US,D,20250703,000000,31.26,31.87,31.26,31.54,25446,0
+AGIX.US,D,20250707,000000,31.51,31.7,31.09,31.44,5902,0
+AGIX.US,D,20250708,000000,31.36,31.47,31.21,31.28,5917,0
+AGIX.US,D,20250709,000000,31.3801,31.7081,31.3,31.68,7529,0
+AGIX.US,D,20250710,000000,31.67,31.67,31.08,31.38,7250,0
+AGIX.US,D,20250711,000000,31.09,31.235,30.898,30.92,25802,0
+AGIX.US,D,20250714,000000,30.86,31.55,30.86,31.55,17712,0
+AGIX.US,D,20250715,000000,31.69,31.7969,31.64,31.79,9869,0
+AGIX.US,D,20250716,000000,31.89,31.89,31.1,31.7712,13646,0
+AGIX.US,D,20250717,000000,31.77,31.99,31.67,31.955,3577,0
+AGIX.US,D,20250718,000000,32.11,32.16,31.93,32.1195,26256,0
+AGIX.US,D,20250721,000000,32.42,32.4983,32.21,32.26,34357,0
+AGIX.US,D,20250722,000000,32.13,32.16,31.47,31.9749,25703,0
+AGIX.US,D,20250723,000000,32.01,32.35,31.902,32.2638,20318,0
+AGIX.US,D,20250724,000000,32.3,32.43,32.03,32.28,31412,0
+AGIX.US,D,20250725,000000,32.23,32.77,32.23,32.4682,74508,0
+AGIX.US,D,20250728,000000,32.61,32.7346,32.38,32.7346,21667,0
+AGIX.US,D,20250729,000000,32.73,32.73,32.29,32.6053,19956,0
+AGIX.US,D,20250730,000000,32.61,32.7499,32.318,32.4162,23034,0
+AGIX.US,D,20250731,000000,33.07,33.07,32.42,32.4595,34535,0
+AGIX.US,D,20250801,000000,32,32,31.28,31.3901,32559,0
+AGIX.US,D,20250804,000000,31.7,32.15,31.7,32.0227,37063,0
+AGIX.US,D,20250805,000000,32.18,32.3,31.8,31.9531,16228,0
+AGIX.US,D,20250806,000000,32.15,32.71,32.15,32.7002,183919,0
+AGIX.US,D,20250807,000000,33.42,33.55,32.5012,32.8174,38919,0
+AGIX.US,D,20250808,000000,32.96,33.19,32.6501,32.8585,36215,0
+AGIX.US,D,20250811,000000,32.75,33.1288,32.6492,32.6583,24606,0
+AGIX.US,D,20250812,000000,32.9,33.15,32.61,33.1406,11180,0
+AGIX.US,D,20250813,000000,33.23,33.23,32.8601,32.99,51407,0
+AGIX.US,D,20250814,000000,32.98,32.98,32.66,32.76,16235,0
+AGIX.US,D,20250815,000000,32.81,32.92,32.76,32.87,40244,0
+AGIX.US,D,20250818,000000,32.9,33.14,32.8,33.105,8299,0
+AGIX.US,D,20250819,000000,33.11,33.11,32.25,32.2553,27002,0
+AGIX.US,D,20250820,000000,32.5,32.61,31.75,32.4901,20096,0
+AGIX.US,D,20250821,000000,32.49,32.49,32.28,32.3808,11052,0
+AGIX.US,D,20250822,000000,32.41,33.24,32.14,33.01,19784,0
+AGIX.US,D,20250825,000000,33,33.13,32.84,32.9549,13202,0
+AGIX.US,D,20250826,000000,33,33.08,32.8515,32.895,10536,0
+AGIX.US,D,20250827,000000,33.16,33.4,33.16,33.3675,3745,0
+AGIX.US,D,20250828,000000,33.63,34.3499,33.61,34.2667,25569,0
+AGIX.US,D,20250829,000000,34.16,34.16,33.5,33.6109,14220,0
+AGIX.US,D,20250902,000000,33.25,33.35,32.55,33.2772,53016,0
+AGIX.US,D,20250903,000000,33.65,33.79,33.54,33.682,9118,0
+AGIX.US,D,20250904,000000,33.63,33.84,33.36,33.8346,12141,0
+AGIX.US,D,20250905,000000,34.221,34.36,33.82,34.1948,23473,0
+AGIX.US,D,20250908,000000,34.23,34.72,34.23,34.6413,23789,0
+AGIX.US,D,20250909,000000,35.19,35.2263,34.859,35.2263,40278,0
+AGIX.US,D,20250910,000000,35.79,35.93,35.43,35.59,18704,0
+AGIX.US,D,20250911,000000,35.88,35.98,35.71,35.785,86307,0
+AGIX.US,D,20250912,000000,35.95,35.95,35.66,35.7323,25243,0
+AGIX.US,D,20250915,000000,35.73,36.33,35.73,36.3,31977,0
+AGIX.US,D,20250916,000000,36.41,36.41,36.16,36.26,28627,0
+AGIX.US,D,20250917,000000,36.16,36.425,35.7999,36.28,16006,0
+AGIX.US,D,20250918,000000,36.45,36.8185,36.45,36.69,22952,0
+AGIX.US,D,20250919,000000,36.8,37.77,36.77,37.4298,581565,0
+AGIX.US,D,20250922,000000,37.43,37.7,37.1,37.67,54379,0
+AGIX.US,D,20250923,000000,37.6,37.84,36.75,36.83,41575,0
+AGIX.US,D,20250924,000000,37.1,37.1,36.31,36.57,27256,0
+AGIX.US,D,20250925,000000,36.31,36.38,35.69,36.193,31042,0
+AGIX.US,D,20250926,000000,36.22,36.33,35.99,36.305,28449,0
+AGIX.US,D,20250929,000000,36.69,36.911,36.645,36.685,24235,0
+AGIX.US,D,20250930,000000,36.53,36.7024,36.37,36.68,22746,0
+AGIX.US,D,20251001,000000,36.51,37.035,36.51,36.99,20762,0
+AGIX.US,D,20251002,000000,37.44,37.4988,37.127,37.45,42126,0
+AGIX.US,D,20251003,000000,37.69,37.69,37.01,37.26,55111,0
+AGIX.US,D,20251006,000000,37.6,38.12,37.6,37.7206,35469,0
+AGIX.US,D,20251007,000000,38.01,38.01,36.86,37.29,47563,0
+AGIX.US,D,20251008,000000,37.53,38.29,37.53,38.27,45624,0
+AGIX.US,D,20251009,000000,38.27,38.58,38.11,38.56,46121,0
+AGIX.US,D,20251010,000000,38.69,38.76,37.077,37.15,48619,0
+AGIX.US,D,20251013,000000,37.96,38.04,37.55,38.02,36490,0
+AGIX.US,D,20251014,000000,37.68,37.73,36.9038,37.37,19582,0
+AGIX.US,D,20251015,000000,37.86,38,37.42,37.6816,36175,0
+AGIX.US,D,20251016,000000,38.14,38.24,37.41,37.6009,46853,0
+AGIX.US,D,20251017,000000,37.31,37.525,37,37.49,21149,0
+AGIX.US,D,20251020,000000,37.6,37.9393,37.6,37.8546,29275,0
+AGIX.US,D,20251021,000000,37.8,37.9674,37.55,37.8382,17762,0
+AGIX.US,D,20251022,000000,37.84,37.84,36.9006,37.2494,15816,0
+AGIX.US,D,20251023,000000,37.08,37.86,37.08,37.825,43389,0
+AGIX.US,D,20251024,000000,38.41,38.59,38.37,38.4182,21986,0
+AGIX.US,D,20251027,000000,39.04,39.23,38.8,39.225,75459,0
+AGIX.US,D,20251028,000000,39.4,39.425,39.09,39.1584,44529,0
+AGIX.US,D,20251029,000000,39.16,39.45,39,39.43,42754,0
+AGIX.US,D,20251030,000000,39.16,39.2129,38.6,38.695,15927,0
+AGIX.US,D,20251031,000000,39.29,39.53,39,39.435,23228,0
+AGIX.US,D,20251103,000000,39.96,40.01,39.2339,39.4328,28459,0
+AGIX.US,D,20251104,000000,38.13,38.83,37.97,38.03,79080,0
+AGIX.US,D,20251105,000000,38.14,38.41,37.81,38.29,43934,0
+AGIX.US,D,20251106,000000,38.29,38.29,37.065,37.204,24943,0
+AGIX.US,D,20251107,000000,37.15,37.1547,36.2176,37.1547,45735,0
+AGIX.US,D,20251110,000000,37.9,38.15,37.57,38.068,40382,0
+AGIX.US,D,20251111,000000,38.06,38.06,37.45,37.65,58363,0
+AGIX.US,D,20251112,000000,37.91,37.91,37.07,37.1496,32137,0
+AGIX.US,D,20251113,000000,37.15,37.15,35.8846,36.0302,32337,0
+AGIX.US,D,20251114,000000,35.66,36.44,35.18,36.0259,37456,0
+AGIX.US,D,20251117,000000,36.03,36.23,35.19,35.4939,32147,0
+AGIX.US,D,20251118,000000,35,35.4399,34.6113,35.17,38387,0
+AGIX.US,D,20251119,000000,35.22,35.6,34.93,35.2385,80042,0
+AGIX.US,D,20251120,000000,35.65,36.1,34.0944,34.0944,51211,0
+AGIX.US,D,20251121,000000,34.15,34.37,33.2,33.99,108734,0
+AGIX.US,D,20251124,000000,34.43,35.0676,34.43,35.0676,22891,0
+AGIX.US,D,20251125,000000,34.84,35.37,34.37,35.3292,20255,0
+AGIX.US,D,20251126,000000,35.72,35.75,35.43,35.6025,16481,0
+AGIX.US,D,20251128,000000,35.85,36.08,35.744,36.0291,20159,0
+AGIX.US,D,20251201,000000,35.79,36.16,35.35,35.9553,53043,0
+AGIX.US,D,20251202,000000,36.48,36.75,36.2808,36.3122,25551,0
+AGIX.US,D,20251203,000000,36.31,36.4,35.86,36.3663,17220,0
+AGIX.US,D,20251204,000000,36.77,36.77,36.426,36.7023,10102,0
+AGIX.US,D,20251205,000000,36.96,37.29,36.85,37.1446,12603,0
+AGIX.US,D,20251208,000000,37.27,37.43,37.15,37.3154,26837,0
+AGIX.US,D,20251209,000000,37.15,37.4599,37.03,37.395,11677,0
+AGIX.US,D,20251210,000000,37.42,37.6498,37.12,37.5402,27832,0
+AGIX.US,D,20251211,000000,37.36,37.46,36.85,37.3197,51154,0
+AGIX.US,D,20251212,000000,37.05,37.18,36.04,36.2713,31778,0
+AGIX.US,D,20251215,000000,36.53,36.53,35.73,35.7503,29062,0
+AGIX.US,D,20251216,000000,35.93,36.33,35.9101,36.2782,10721,0
+AGIX.US,D,20251217,000000,36.25,36.5,35.54,35.5551,26960,0
+AGIX.US,D,20251218,000000,36.06,36.38,36.035,36.0977,11490,0
+AGIX.US,D,20251219,000000,36.39,36.8185,36.39,36.7223,7047,0
+AGIX.US,D,20251222,000000,37.48,37.48,36.83,36.9112,25619,0
+AGIX.US,D,20251223,000000,36.805,36.83,36.4513,36.8078,21690,0
+AGIX.US,D,20251224,000000,36.81,36.87,36.68,36.8537,14166,0
+AGIX.US,D,20251226,000000,36.85,36.89,36.53,36.8336,30969,0
+AGIX.US,D,20251229,000000,36.51,36.8,36.51,36.72,26516,0
+AGIX.US,D,20251230,000000,36.63,36.85,36.5916,36.6586,35940,0
+AGIX.US,D,20251231,000000,36.58,36.58,36.3037,36.3037,19308,0
+AGIX.US,D,20260102,000000,36.52,36.8,36.03,36.2464,26458,0
+AGIX.US,D,20260105,000000,36.58,36.886,36.58,36.6532,23283,0
+AGIX.US,D,20260106,000000,36.76,36.97,36.4768,36.9254,30102,0
+AGIX.US,D,20260107,000000,36.91,37.4885,36.88,37.2563,362035,0
+AGIX.US,D,20260108,000000,37.37,37.37,36.79,37.03,47450,0
+AGIX.US,D,20260109,000000,37.05,37.2519,36.8,37.07,35138,0
+AGIX.US,D,20260112,000000,36.68,37.45,36.68,37.3,56219,0
+AGIX.US,D,20260113,000000,37.36,37.4099,36.875,37.063,54790,0
+AGIX.US,D,20260114,000000,37.02,37.02,36.14,36.3694,48022,0
+AGIX.US,D,20260115,000000,36.84,36.8499,36.32,36.4124,30717,0
+AGIX.US,D,20260116,000000,36.54,36.71,36.33,36.3697,18425,0
+AGIX.US,D,20260120,000000,35.94,35.94,35.26,35.2819,53444,0
+AGIX.US,D,20260121,000000,35.54,35.77,35.15,35.571,131386,0
+AGIX.US,D,20260122,000000,36.08,36.2,35.775,36.17,56449,0
+AGIX.US,D,20260123,000000,36.17,36.46,35.8709,36.3003,68123,0
+AGIX.US,D,20260126,000000,36.39,36.79,36.31,36.76,34756,0
+AGIX.US,D,20260127,000000,37.33,37.33,36.7,36.99,510716,0
+AGIX.US,D,20260128,000000,37.8,37.8,36.8,37.11,86433,0
+AGIX.US,D,20260129,000000,36.95,36.9781,35.3695,36.25,95028,0
+AGIX.US,D,20260130,000000,35.87,36.0499,35.23,35.385,64787,0
+AGIX.US,D,20260202,000000,35,35.72,34.99,35.34,83668,0
+AGIX.US,D,20260203,000000,35.96,35.96,33.9098,34.35,503924,0
+AGIX.US,D,20260204,000000,34.36,34.36,32.81,33.3175,95417,0
+AGIX.US,D,20260205,000000,32.98,33.4999,32.16,32.325,114444,0
+AGIX.US,D,20260206,000000,33,33.9999,32.93,33.99,117408,0
+AGIX.US,D,20260209,000000,34.03,35.19,33.845,35.14,153994,0
+AGIX.US,D,20260210,000000,35.16,35.4,34.918,35.04,66660,0
+AGIX.US,D,20260211,000000,35.42,35.42,34.1301,34.54,58036,0
+AGIX.US,D,20260212,000000,34.8,35.03,33.63,33.985,120210,0
+AGIX.US,D,20260213,000000,34.05,34.77,33.65,34.23,96567,0
+AGIX.US,D,20260217,000000,34.23,34.2813,33.4,34.15,104446,0
+AGIX.US,D,20260218,000000,34.5,34.5,33.93,34.5,108774,0
diff --git a/daily/us/nasdaq etfs/agng.us.txt b/daily/us/nasdaq etfs/agng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98fd39b39beaa69266b88bc34008f5ec064923cb
--- /dev/null
+++ b/daily/us/nasdaq etfs/agng.us.txt	
@@ -0,0 +1,2255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNG.US,D,20160512,000000,14.8494,14.8494,14.8494,14.8494,276.1954915225,0
+AGNG.US,D,20160517,000000,14.9291,14.9291,14.9291,14.9291,365.5823960516,0
+AGNG.US,D,20160518,000000,14.8504,14.8504,14.8504,14.8504,181.7868507839,0
+AGNG.US,D,20160519,000000,14.6742,14.6742,14.6742,14.6742,101.4390714319,0
+AGNG.US,D,20160527,000000,15.3214,15.3214,15.3214,15.3214,201.8737956219,0
+AGNG.US,D,20160531,000000,15.3662,15.3662,15.3662,15.3662,101.4390714319,0
+AGNG.US,D,20160601,000000,15.3592,15.4389,15.3592,15.4389,308.3346032633,0
+AGNG.US,D,20160603,000000,15.5843,15.5952,15.5843,15.5952,526.2779547556,0
+AGNG.US,D,20160606,000000,15.6928,15.6928,15.6928,15.6928,672.912652073,0
+AGNG.US,D,20160607,000000,15.635,15.635,15.6251,15.6251,1083.6906740101,0
+AGNG.US,D,20160610,000000,15.3323,15.3323,15.2358,15.2358,1707.39031123,0
+AGNG.US,D,20160614,000000,15.0376,15.0376,15.0376,15.0376,549.3779413193,0
+AGNG.US,D,20160617,000000,14.9689,14.9689,14.9689,14.9689,201.8737956219,0
+AGNG.US,D,20160621,000000,15.0755,15.0755,15.0755,15.0755,510.2083988852,0
+AGNG.US,D,20160805,000000,16.5013,16.5013,16.5013,16.5013,101.4390714319,0
+AGNG.US,D,20160810,000000,16.4365,16.4365,16.4027,16.4027,398.7258550343,0
+AGNG.US,D,20160812,000000,16.4863,16.4863,16.4863,16.4863,151.6564335269,0
+AGNG.US,D,20160818,000000,16.338,16.338,16.338,16.338,363.5737015678,0
+AGNG.US,D,20160825,000000,16.2414,16.2414,16.2414,16.2414,103.4477659157,0
+AGNG.US,D,20160826,000000,16.2016,16.2016,16.2016,16.2016,131.5694886889,0
+AGNG.US,D,20160829,000000,16.2603,16.2603,16.2603,16.2603,146.6346973174,0
+AGNG.US,D,20160901,000000,16.0741,16.0741,16.0741,16.0741,244.0563797817,0
+AGNG.US,D,20160909,000000,16.1329,16.1329,15.9855,15.9855,1068.6254653816,0
+AGNG.US,D,20160916,000000,16.1627,16.1627,16.1627,16.1627,222.9650877018,0
+AGNG.US,D,20160919,000000,16.3181,16.3181,16.1827,16.2215,408.7693274533,0
+AGNG.US,D,20160928,000000,16.5062,16.5062,16.4535,16.4535,601.6039978981,0
+AGNG.US,D,20161006,000000,15.7904,15.9268,15.7904,15.9268,510.2083988852,0
+AGNG.US,D,20161007,000000,15.8879,15.8879,15.8879,15.8879,302.3085198119,0
+AGNG.US,D,20161017,000000,15.4289,15.4289,15.2826,15.2826,470.0345092092,0
+AGNG.US,D,20161019,000000,15.4488,15.4488,15.4488,15.4488,131.5694886889,0
+AGNG.US,D,20161027,000000,14.9739,14.9739,14.9739,14.9739,166.7216421554,0
+AGNG.US,D,20161031,000000,14.6941,14.6941,14.6941,14.6941,323.3998118918,0
+AGNG.US,D,20161103,000000,14.5856,14.5856,14.5856,14.5856,499.1605792243,0
+AGNG.US,D,20161114,000000,15.1452,15.2328,15.0755,15.2328,481.0823288701,0
+AGNG.US,D,20161118,000000,15.2168,15.2168,15.2168,15.2168,194.8433649286,0
+AGNG.US,D,20161123,000000,14.9351,14.9351,14.9351,14.9351,101.4390714319,0
+AGNG.US,D,20161207,000000,14.7718,14.8156,14.7718,14.8156,359.5563126002,0
+AGNG.US,D,20161222,000000,14.8126,14.8126,14.8126,14.8126,253.0955049588,0
+AGNG.US,D,20161228,000000,15.0008,15.0008,15.0008,15.0008,459.9910367902,0
+AGNG.US,D,20170123,000000,15.4389,15.4389,15.4389,15.4389,593.5692199629,0
+AGNG.US,D,20170124,000000,15.2218,15.2397,15.2129,15.2397,512.217093369,0
+AGNG.US,D,20170130,000000,15.2796,15.3323,15.2796,15.3323,230.999865637,0
+AGNG.US,D,20170201,000000,15.5594,15.5594,15.5594,15.5594,126.5477524794,0
+AGNG.US,D,20170203,000000,15.7027,15.7027,15.7027,15.7027,135.5868776565,0
+AGNG.US,D,20170208,000000,15.7127,15.7127,15.7127,15.7127,134.5825304146,0
+AGNG.US,D,20170209,000000,15.7615,15.7615,15.7615,15.7615,706.0561110557,0
+AGNG.US,D,20170214,000000,15.868,15.878,15.868,15.868,336.4563260365,0
+AGNG.US,D,20170215,000000,15.9855,16.0642,15.9686,16.0642,1089.7167574615,0
+AGNG.US,D,20170221,000000,16.2016,16.2016,16.2016,16.2016,201.8737956219,0
+AGNG.US,D,20170224,000000,16.1876,16.1876,16.1876,16.1876,101.4390714319,0
+AGNG.US,D,20170227,000000,16.3469,16.3469,16.2962,16.2962,408.7693274533,0
+AGNG.US,D,20170301,000000,16.5739,16.5739,16.5739,16.5739,574.4866223668,0
+AGNG.US,D,20170302,000000,16.5839,16.5839,16.5739,16.5739,452.9606060969,0
+AGNG.US,D,20170303,000000,16.5252,16.5839,16.4764,16.5252,1073.6472015911,0
+AGNG.US,D,20170306,000000,16.2474,16.2474,16.2474,16.2474,484.0953705958,0
+AGNG.US,D,20170307,000000,16.2504,16.343,16.2314,16.343,890.8560035653,0
+AGNG.US,D,20170313,000000,16.5739,16.5839,16.5739,16.5739,2697.6766917434,0
+AGNG.US,D,20170314,000000,16.5351,16.5351,16.5202,16.5202,1443.2469866103,0
+AGNG.US,D,20170315,000000,16.3668,16.3668,16.3668,16.3668,1027.4472284637,0
+AGNG.US,D,20170320,000000,16.4166,16.4166,16.4166,16.4166,101.4390714319,0
+AGNG.US,D,20170321,000000,16.2683,16.2683,16.2683,16.2683,191.8303232029,0
+AGNG.US,D,20170324,000000,16.5341,16.5341,16.4823,16.4823,2480.737687493,0
+AGNG.US,D,20170327,000000,16.5351,16.5351,16.5351,16.5351,27988.144590027,0
+AGNG.US,D,20170328,000000,16.4963,16.4963,16.4963,16.4963,10691.276390025,0
+AGNG.US,D,20170330,000000,16.5152,16.5739,16.5152,16.5739,201.8737956219,0
+AGNG.US,D,20170403,000000,16.7382,16.798,16.5939,16.6626,1742.5424646965,0
+AGNG.US,D,20170407,000000,16.6337,16.6337,16.6337,16.6337,137.5955721403,0
+AGNG.US,D,20170410,000000,16.8478,16.8478,16.7183,16.7183,232.0042128789,0
+AGNG.US,D,20170413,000000,16.6008,16.6008,16.6008,16.6008,140.608613866,0
+AGNG.US,D,20170417,000000,16.6476,16.6476,16.6476,16.6476,101.4390714319,0
+AGNG.US,D,20170418,000000,16.7313,16.7313,16.7313,16.7313,154.6694752526,0
+AGNG.US,D,20170419,000000,16.5441,16.5839,16.5351,16.5839,969.1950884335,0
+AGNG.US,D,20170420,000000,16.6337,16.7731,16.6337,16.7731,201.8737956219,0
+AGNG.US,D,20170421,000000,16.7044,16.7044,16.7044,16.7044,101.4390714319,0
+AGNG.US,D,20170425,000000,17.0738,17.1136,17.0369,17.0449,1428.1817779818,0
+AGNG.US,D,20170427,000000,17.2271,17.2669,17.2082,17.2669,932.0342404832,0
+AGNG.US,D,20170428,000000,17.1405,17.241,17.1405,17.241,496.1475374986,0
+AGNG.US,D,20170501,000000,17.2371,17.2371,17.2371,17.2371,291.260700151,0
+AGNG.US,D,20170502,000000,17.5328,17.5328,17.3167,17.3366,3403.7328027991,0
+AGNG.US,D,20170503,000000,17.2371,17.2371,17.2371,17.2371,420.8214943561,0
+AGNG.US,D,20170504,000000,17.3098,17.3098,17.3098,17.3098,127.5520997213,0
+AGNG.US,D,20170505,000000,17.1305,17.3765,17.1305,17.3765,2248.7334746141,0
+AGNG.US,D,20170508,000000,17.3665,17.3665,17.032,17.032,1551.7164887355,0
+AGNG.US,D,20170511,000000,17.3565,17.3854,17.3565,17.3565,311.347644989,0
+AGNG.US,D,20170512,000000,17.3346,17.3346,17.3346,17.3346,344.4911039717,0
+AGNG.US,D,20170515,000000,17.3267,17.3267,17.3267,17.3267,101.4390714319,0
+AGNG.US,D,20170519,000000,17.3665,17.4243,17.3665,17.4243,279.2085332482,0
+AGNG.US,D,20170523,000000,17.4312,17.4312,17.4312,17.4312,601.6039978981,0
+AGNG.US,D,20170524,000000,17.5696,17.716,17.5696,17.716,1709.3990057138,0
+AGNG.US,D,20170526,000000,17.8056,17.8056,17.7359,17.7459,1285.564469632,0
+AGNG.US,D,20170531,000000,17.8355,17.8355,17.484,17.484,1405.0817914181,0
+AGNG.US,D,20170601,000000,17.7558,17.8056,17.6891,17.6891,37922.14315966,0
+AGNG.US,D,20170602,000000,17.8056,18.1391,17.8056,18.0416,5043.8318488218,0
+AGNG.US,D,20170605,000000,18.0416,18.0416,17.8653,17.8653,905.9212121938,0
+AGNG.US,D,20170606,000000,17.9818,18.0117,17.8255,17.8255,5178.4143792364,0
+AGNG.US,D,20170607,000000,18.0236,18.0236,17.8554,17.943,1942.4075658346,0
+AGNG.US,D,20170608,000000,17.8554,17.9709,17.8554,17.946,2399.3855608991,0
+AGNG.US,D,20170609,000000,18.0316,18.0316,17.947,17.947,1716.4294364071,0
+AGNG.US,D,20170612,000000,17.7459,17.8663,17.6503,17.717,5961.8052279184,0
+AGNG.US,D,20170614,000000,17.9619,18.0416,17.9619,18.0416,408.7693274533,0
+AGNG.US,D,20170615,000000,17.942,17.942,17.942,17.942,121.5260162699,0
+AGNG.US,D,20170616,000000,18.0515,18.1093,18.0515,18.1093,209.9085735571,0
+AGNG.US,D,20170619,000000,18.2367,18.3443,18.2367,18.3333,983.2559498201,0
+AGNG.US,D,20170620,000000,18.4657,18.4657,18.4418,18.4418,21668.791743992,0
+AGNG.US,D,20170621,000000,18.5394,18.7176,18.4617,18.6708,2110.1335552319,0
+AGNG.US,D,20170622,000000,19.0094,19.0094,18.7077,18.7077,4037.475912438,0
+AGNG.US,D,20170623,000000,18.7833,18.862,18.7266,18.7365,3755.2543374641,0
+AGNG.US,D,20170626,000000,18.7455,18.9606,18.7077,18.8421,4123.8497752414,0
+AGNG.US,D,20170627,000000,18.852,18.852,18.5882,18.6081,2121.1813748928,0
+AGNG.US,D,20170628,000000,18.4777,18.7465,18.4777,18.7465,24887.724654282,0
+AGNG.US,D,20170629,000000,18.5304,18.6977,18.3433,18.3532,4496.4626019863,0
+AGNG.US,D,20170630,000000,18.408,18.5006,18.408,18.5006,204.8868373476,0
+AGNG.US,D,20170703,000000,18.393,18.4627,18.393,18.393,375.6258684706,0
+AGNG.US,D,20170705,000000,18.2945,18.7077,18.2945,18.4219,4596.8973261763,0
+AGNG.US,D,20170706,000000,18.3433,18.3433,18.1391,18.1391,1750.5772426317,0
+AGNG.US,D,20170707,000000,18.402,18.402,18.2994,18.3731,6081.3225497045,0
+AGNG.US,D,20170710,000000,18.6778,18.6778,18.2556,18.2556,2414.4507695276,0
+AGNG.US,D,20170711,000000,18.2417,18.2417,18.2118,18.2118,201.8737956219,0
+AGNG.US,D,20170713,000000,18.407,18.4438,18.3871,18.4438,2381.3073105449,0
+AGNG.US,D,20170714,000000,18.5882,18.6987,18.5882,18.6529,6178.7442321688,0
+AGNG.US,D,20170717,000000,18.6479,18.6768,18.638,18.6678,2053.8901096855,0
+AGNG.US,D,20170718,000000,18.8421,18.8421,18.4817,18.6181,2739.8592759032,0
+AGNG.US,D,20170719,000000,18.8421,18.8421,18.7823,18.7993,1743.5468119384,0
+AGNG.US,D,20170720,000000,18.86,18.86,18.7266,18.8072,817.5386549066,0
+AGNG.US,D,20170721,000000,18.8919,18.9108,18.8132,18.8819,5766.9618629898,0
+AGNG.US,D,20170724,000000,18.8132,18.8321,18.6579,18.6579,2847.3244307865,0
+AGNG.US,D,20170725,000000,18.7794,18.7794,18.7266,18.7266,650.8170127512,0
+AGNG.US,D,20170726,000000,18.8321,18.8819,18.8321,18.8819,1251.4166634074,0
+AGNG.US,D,20170727,000000,18.6449,18.6519,18.4727,18.4727,1413.1165693533,0
+AGNG.US,D,20170728,000000,18.5882,18.7176,18.5394,18.5981,11758.897508165,0
+AGNG.US,D,20170731,000000,18.8421,18.8421,18.401,18.401,6099.4008000587,0
+AGNG.US,D,20170801,000000,18.3532,18.3532,18.179,18.3433,3895.8629513301,0
+AGNG.US,D,20170802,000000,18.2188,18.2556,18.0993,18.1003,2070.9640127978,0
+AGNG.US,D,20170803,000000,18.2855,18.2855,18.2855,18.2855,1022.4254922542,0
+AGNG.US,D,20170804,000000,18.1949,18.3054,18.1949,18.2148,771.3386817792,0
+AGNG.US,D,20170807,000000,18.3821,18.3821,18.3363,18.3363,1240.3688437465,0
+AGNG.US,D,20170808,000000,18.2556,18.3433,18.2556,18.2656,914.9603373709,0
+AGNG.US,D,20170809,000000,18.4916,18.4916,18.2258,18.2258,1034.477659157,0
+AGNG.US,D,20170810,000000,18.0993,18.0993,18.0993,18.0993,353.5302291488,0
+AGNG.US,D,20170811,000000,17.8355,17.8355,17.8355,17.8355,646.7996237836,0
+AGNG.US,D,20170814,000000,17.9918,18.2457,17.9918,18.0704,3833.5934223323,0
+AGNG.US,D,20170815,000000,18.2019,18.2228,18.1252,18.1252,1382.9861520963,0
+AGNG.US,D,20170817,000000,18.1292,18.2049,18.0993,18.0993,1452.2861117874,0
+AGNG.US,D,20170818,000000,17.9918,18.1192,17.9918,18.1192,1651.1468656836,0
+AGNG.US,D,20170821,000000,17.9818,18.0017,17.933,18.0017,1362.8992072583,0
+AGNG.US,D,20170822,000000,18.2168,18.2168,18.2168,18.2168,219.9520459761,0
+AGNG.US,D,20170823,000000,18.2327,18.2327,18.1989,18.1989,756.2734731507,0
+AGNG.US,D,20170824,000000,18.2188,18.2845,18.1989,18.2278,14164.309152516,0
+AGNG.US,D,20170825,000000,18.2746,18.3044,18.2347,18.2457,3176.7503261297,0
+AGNG.US,D,20170828,000000,18.3433,18.393,18.3433,18.393,305.3215615376,0
+AGNG.US,D,20170829,000000,18.41,18.41,18.393,18.393,449.9475643712,0
+AGNG.US,D,20170830,000000,18.3831,18.6161,18.3831,18.6161,530.2953437232,0
+AGNG.US,D,20170831,000000,18.6678,18.862,18.6678,18.862,1246.3949271979,0
+AGNG.US,D,20170901,000000,18.9207,18.9984,18.9207,18.9934,18868.671633575,0
+AGNG.US,D,20170905,000000,18.9407,18.9407,18.8033,18.8033,15303.23892483,0
+AGNG.US,D,20170906,000000,18.9407,18.9407,18.9407,18.9407,291.260700151,0
+AGNG.US,D,20170907,000000,19.0283,19.0781,18.9904,19.0781,1129.8906471375,0
+AGNG.US,D,20170908,000000,19.1219,19.2055,19.1219,19.2055,1557.7425721869,0
+AGNG.US,D,20170911,000000,19.2832,19.2832,19.1886,19.2055,3997.302022762,0
+AGNG.US,D,20170912,000000,19.4027,19.4027,19.1657,19.1657,899.8951287424,0
+AGNG.US,D,20170913,000000,19.1746,19.1746,19.0781,19.0781,215.9346570085,0
+AGNG.US,D,20170914,000000,19.1368,19.1368,19.0562,19.1298,476.0605926606,0
+AGNG.US,D,20170915,000000,19.1169,19.1368,19.0601,19.1219,3726.128267449,0
+AGNG.US,D,20170918,000000,19.1956,19.1956,19.1169,19.1736,6038.1356183028,0
+AGNG.US,D,20170919,000000,19.099,19.1069,19.087,19.1069,6793.4047442116,0
+AGNG.US,D,20170920,000000,19.1368,19.1746,19.097,19.1288,2592.2202313439,0
+AGNG.US,D,20170921,000000,19.0542,19.0542,18.9875,18.9875,2337.1160319013,0
+AGNG.US,D,20170922,000000,18.9805,19.0492,18.9506,18.9805,3395.6980248639,0
+AGNG.US,D,20170925,000000,18.9307,18.9606,18.9088,18.9088,3145.6155616308,0
+AGNG.US,D,20170926,000000,18.8132,18.8132,18.7077,18.7077,2953.7852384279,0
+AGNG.US,D,20170927,000000,18.7455,18.8132,18.7236,18.7455,6912.9220659977,0
+AGNG.US,D,20170928,000000,18.7833,18.862,18.7535,18.852,2533.9680913137,0
+AGNG.US,D,20170929,000000,18.872,18.9705,18.7754,18.9705,18622.60655931,0
+AGNG.US,D,20171002,000000,19.097,19.1169,19.0442,19.1169,6028.0921458838,0
+AGNG.US,D,20171003,000000,19.097,19.097,18.9994,19.0343,1574.8164752992,0
+AGNG.US,D,20171004,000000,19.0591,19.1956,19.0591,19.1697,7155.9740985375,0
+AGNG.US,D,20171005,000000,19.1956,19.2404,19.1617,19.2185,17490.707217688,0
+AGNG.US,D,20171006,000000,19.1269,19.2095,19.1269,19.1866,5507.8402745796,0
+AGNG.US,D,20171009,000000,19.1368,19.1657,19.0781,19.1169,3028.1069343285,0
+AGNG.US,D,20171010,000000,19.097,19.1069,18.9994,19.1049,2066.9466238302,0
+AGNG.US,D,20171011,000000,19.1338,19.1547,19.097,19.097,2924.6591684128,0
+AGNG.US,D,20171012,000000,19.1239,19.1567,19.0781,19.1567,6191.8007463135,0
+AGNG.US,D,20171013,000000,19.0681,19.3031,19.0591,19.0781,128892.90328924,0
+AGNG.US,D,20171016,000000,19.1269,19.3927,19.1269,19.2254,24917.855071539,0
+AGNG.US,D,20171017,000000,19.3628,19.4206,19.1906,19.4206,14448.539421973,0
+AGNG.US,D,20171018,000000,19.4206,19.4684,19.3778,19.4684,9367.5467252013,0
+AGNG.US,D,20171019,000000,19.2931,19.3917,19.2881,19.3917,4351.8365991527,0
+AGNG.US,D,20171020,000000,19.3429,19.4206,19.323,19.4206,10846.95021252,0
+AGNG.US,D,20171023,000000,19.3827,19.4116,19.2364,19.2742,5034.7927236447,0
+AGNG.US,D,20171024,000000,19.2155,19.328,19.087,19.1069,5664.518444316,0
+AGNG.US,D,20171025,000000,19.1567,19.1567,18.9198,18.9656,7834.9128340619,0
+AGNG.US,D,20171026,000000,18.7365,18.8033,18.638,18.7833,4973.5275418888,0
+AGNG.US,D,20171027,000000,18.7455,19.1269,18.7455,19.0781,9299.2511127521,0
+AGNG.US,D,20171030,000000,19.1069,19.1239,18.9506,19.0591,23916.520871365,0
+AGNG.US,D,20171031,000000,19.0193,19.0591,18.8321,19.0074,9909.8942358273,0
+AGNG.US,D,20171101,000000,18.9904,19.2354,18.8222,19.1677,8295.908218094,0
+AGNG.US,D,20171102,000000,18.8192,18.8809,18.8192,18.872,1383.9904993382,0
+AGNG.US,D,20171103,000000,19.0094,19.0343,18.8819,19.0293,9341.4336969119,0
+AGNG.US,D,20171106,000000,19.0293,19.0681,19.0283,19.0293,3602.5935566953,0
+AGNG.US,D,20171107,000000,19.0193,19.0193,18.9815,19.0193,3119.5025333414,0
+AGNG.US,D,20171108,000000,19.0392,19.0392,18.9307,18.9765,2120.1770276509,0
+AGNG.US,D,20171109,000000,18.9994,18.9994,18.86,18.9287,4319.6974874119,0
+AGNG.US,D,20171110,000000,18.8929,18.9427,18.8929,18.9307,2730.8201507261,0
+AGNG.US,D,20171113,000000,18.8809,18.8809,18.8809,18.8809,976.2255191268,0
+AGNG.US,D,20171114,000000,18.8242,18.8929,18.7953,18.8869,1579.8382115087,0
+AGNG.US,D,20171115,000000,18.6878,18.9307,18.6878,18.8421,2331.0899484499,0
+AGNG.US,D,20171116,000000,18.8033,19.0392,18.8033,19.0392,1799.7902574848,0
+AGNG.US,D,20171117,000000,19.0392,19.1368,18.9307,19.1269,2236.6813077113,0
+AGNG.US,D,20171120,000000,19.1567,19.1567,19.0591,19.102,3122.5155750671,0
+AGNG.US,D,20171121,000000,19.2254,19.2254,19.0492,19.1985,3842.6325475094,0
+AGNG.US,D,20171122,000000,19.2404,19.2404,19.1856,19.1856,1940.3988713508,0
+AGNG.US,D,20171124,000000,19.3031,19.318,19.3031,19.318,476.0605926606,0
+AGNG.US,D,20171127,000000,19.3429,19.3429,19.1468,19.2005,1306.6557617119,0
+AGNG.US,D,20171128,000000,19.323,19.323,19.2742,19.2742,874.7864476949,0
+AGNG.US,D,20171129,000000,19.2453,19.2523,19.1239,19.1239,4051.5367738246,0
+AGNG.US,D,20171130,000000,19.1269,19.1269,19.1269,19.1269,1100.7645771224,0
+AGNG.US,D,20171201,000000,19.3429,19.3678,19.1856,19.3678,1975.5510248173,0
+AGNG.US,D,20171204,000000,19.1657,19.2931,19.0153,19.0153,6618.648324121,0
+AGNG.US,D,20171205,000000,19.0781,19.1169,18.9805,18.9805,13253.366204112,0
+AGNG.US,D,20171206,000000,18.8401,18.9207,18.8401,18.867,1228.3166768437,0
+AGNG.US,D,20171207,000000,19.0492,19.0492,18.8829,19.0482,3916.95424341,0
+AGNG.US,D,20171208,000000,19.1358,19.2354,19.1358,19.2354,1741.5381174546,0
+AGNG.US,D,20171211,000000,19.2055,19.2055,19.1428,19.1468,3370.5893438164,0
+AGNG.US,D,20171212,000000,19.0601,19.2055,19.0601,19.1956,2061.9248876207,0
+AGNG.US,D,20171213,000000,19.2354,19.2832,19.2145,19.2613,1392.0252772734,0
+AGNG.US,D,20171214,000000,19.1956,19.2453,18.8819,18.9307,17273.768213438,0
+AGNG.US,D,20171215,000000,18.9994,19.1468,18.9994,19.1468,33114.332912685,0
+AGNG.US,D,20171218,000000,19.2453,19.2453,19.1876,19.1985,6716.0700065853,0
+AGNG.US,D,20171219,000000,19.1756,19.1786,19.0213,19.0482,3093.389505052,0
+AGNG.US,D,20171220,000000,19.0114,19.1368,19.0114,19.0542,3100.4199357453,0
+AGNG.US,D,20171221,000000,19.0392,19.0472,19.0094,19.0094,1861.0554392407,0
+AGNG.US,D,20171222,000000,19.0343,19.087,19.0094,19.0193,755.2691259088,0
+AGNG.US,D,20171226,000000,19.1069,19.1069,19.0591,19.0591,2165.3726535364,0
+AGNG.US,D,20171227,000000,19.1697,19.2643,19.1697,19.2314,11171.354371654,0
+AGNG.US,D,20171228,000000,19.2862,19.2862,19.0522,19.0522,3958.1324803279,0
+AGNG.US,D,20171229,000000,19.1786,19.1886,18.9735,19.0621,7179.0740851012,0
+AGNG.US,D,20180102,000000,18.9436,19.2214,18.9387,19.2185,3087.3634216006,0
+AGNG.US,D,20180103,000000,19.3061,19.5032,19.3061,19.5032,2244.7160856465,0
+AGNG.US,D,20180104,000000,19.6098,19.6098,19.3857,19.3857,2387.3333939963,0
+AGNG.US,D,20180105,000000,19.4156,19.5998,19.4156,19.552,2683.6158303568,0
+AGNG.US,D,20180108,000000,19.5998,19.6386,19.4923,19.4923,2207.5552376962,0
+AGNG.US,D,20180109,000000,19.7959,19.7959,19.6386,19.7472,6614.6309351534,0
+AGNG.US,D,20180110,000000,19.7372,19.7372,19.5998,19.6098,1980.5727610268,0
+AGNG.US,D,20180111,000000,19.5998,19.6725,19.5122,19.6725,3134.5677419699,0
+AGNG.US,D,20180112,000000,19.9134,19.9134,19.7472,19.8248,9479.0292690522,0
+AGNG.US,D,20180116,000000,20.0707,20.1096,19.8716,19.8945,13940.339717572,0
+AGNG.US,D,20180117,000000,19.9523,19.9523,19.7472,19.9234,30269.017176382,0
+AGNG.US,D,20180118,000000,20.011,20.011,19.8945,19.9323,29035.678763329,0
+AGNG.US,D,20180119,000000,19.9821,19.9821,19.9423,19.9523,2091.0509576358,0
+AGNG.US,D,20180122,000000,20.0279,20.1594,20.0279,20.1245,5669.5401805255,0
+AGNG.US,D,20180123,000000,20.3167,20.4133,20.2739,20.4133,7475.3565214617,0
+AGNG.US,D,20180124,000000,20.5417,20.5417,20.3167,20.4601,8582.1471820355,0
+AGNG.US,D,20180125,000000,20.6014,20.6014,20.5467,20.5467,2314.0160453376,0
+AGNG.US,D,20180126,000000,20.698,20.8942,20.698,20.8822,3916.95424341,0
+AGNG.US,D,20180129,000000,20.922,20.9509,20.699,20.699,8415.4255398801,0
+AGNG.US,D,20180130,000000,20.5417,20.699,20.482,20.6303,3339.4545793175,0
+AGNG.US,D,20180131,000000,20.699,20.699,20.3645,20.3645,3521.2414301014,0
+AGNG.US,D,20180201,000000,20.3844,20.3844,20.2868,20.3067,20859.287867021,0
+AGNG.US,D,20180202,000000,20.2082,20.2082,19.9423,19.9423,12114.436431798,0
+AGNG.US,D,20180205,000000,19.9423,19.9423,19.1498,19.2284,13091.666298166,0
+AGNG.US,D,20180206,000000,19.1,19.4445,18.6201,19.4445,20496.718512695,0
+AGNG.US,D,20180207,000000,19.3857,19.3857,19.1169,19.3708,4557.7277837422,0
+AGNG.US,D,20180208,000000,19.5221,19.5221,18.7286,18.7286,13785.670242319,0
+AGNG.US,D,20180209,000000,18.7654,18.9138,18.3174,18.9138,9471.9988383589,0
+AGNG.US,D,20180212,000000,19.2483,19.2483,19.1278,19.1278,1596.912114621,0
+AGNG.US,D,20180213,000000,19.0711,19.1498,19.0621,19.1498,2565.1028558126,0
+AGNG.US,D,20180214,000000,19.0721,19.5032,19.0721,19.4664,1866.0771754502,0
+AGNG.US,D,20180215,000000,19.6884,19.6884,19.6098,19.6705,1852.0163140636,0
+AGNG.US,D,20180216,000000,19.9085,19.9821,19.8248,19.9373,3836.606464058,0
+AGNG.US,D,20180220,000000,19.7959,19.8149,19.5998,19.5998,1955.4640799793,0
+AGNG.US,D,20180221,000000,19.6984,19.8447,19.6486,19.8149,3749.2282540127,0
+AGNG.US,D,20180222,000000,19.786,19.8248,19.6486,19.6585,3492.1153600863,0
+AGNG.US,D,20180223,000000,19.7183,19.9154,19.6725,19.9154,754.2647786669,0
+AGNG.US,D,20180226,000000,20.0707,20.1195,20.0707,20.1056,2550.0376471841,0
+AGNG.US,D,20180227,000000,20.0797,20.0797,19.9722,19.9722,1384.9948465801,0
+AGNG.US,D,20180228,000000,19.777,19.8258,19.777,19.8159,791.4256266172,0
+AGNG.US,D,20180301,000000,19.4445,19.552,19.2573,19.4624,9347.4597803633,0
+AGNG.US,D,20180305,000000,19.6695,19.9901,19.6695,19.9114,4137.910636628,0
+AGNG.US,D,20180306,000000,20.1096,20.1096,19.9523,19.9523,2675.5810524216,0
+AGNG.US,D,20180307,000000,19.6386,20.006,19.6386,20.006,1484.4252235282,0
+AGNG.US,D,20180308,000000,20.2032,20.2032,20.1195,20.1195,448.9432171293,0
+AGNG.US,D,20180309,000000,20.1544,20.2579,20.1544,20.2579,1084.695021252,0
+AGNG.US,D,20180312,000000,20.239,20.3366,20.239,20.2868,2044.8509845084,0
+AGNG.US,D,20180313,000000,20.2679,20.3047,20.1693,20.1693,1056.5732984788,0
+AGNG.US,D,20180314,000000,20.2191,20.2291,20.1494,20.2161,3702.0239336434,0
+AGNG.US,D,20180315,000000,20.3067,20.3067,20.0439,20.1106,3122.5155750671,0
+AGNG.US,D,20180316,000000,20.1394,20.1783,20.0787,20.1494,5800.1053219725,0
+AGNG.US,D,20180319,000000,20.0976,20.0976,19.8059,19.8059,2004.6770948324,0
+AGNG.US,D,20180320,000000,20.021,20.021,19.7541,19.8796,1210.2384264895,0
+AGNG.US,D,20180321,000000,19.8348,19.8348,19.8348,19.8348,205.8911845895,0
+AGNG.US,D,20180322,000000,19.7372,19.7372,19.3658,19.3947,1566.781697364,0
+AGNG.US,D,20180323,000000,19.3658,19.3658,18.9636,18.9636,1670.2294632797,0
+AGNG.US,D,20180326,000000,19.5122,19.5122,18.9516,19.3051,3253.0807165141,0
+AGNG.US,D,20180327,000000,19.3359,19.3379,18.9486,19.0562,4442.2278509237,0
+AGNG.US,D,20180328,000000,19.0024,19.1985,19.0024,19.1985,1113.8210912671,0
+AGNG.US,D,20180402,000000,18.9048,18.9337,18.8959,18.9247,1924.3293154804,0
+AGNG.US,D,20180403,000000,18.7883,18.9436,18.7883,18.8152,4481.3973933578,0
+AGNG.US,D,20180404,000000,18.8252,19.316,18.7664,19.316,26350.054238488,0
+AGNG.US,D,20180405,000000,19.6098,19.6098,19.1965,19.1965,1927.3423572061,0
+AGNG.US,D,20180406,000000,19.1059,19.1059,18.853,18.9576,2340.129073627,0
+AGNG.US,D,20180409,000000,19.2185,19.2185,19.1866,19.1866,995.3081167229,0
+AGNG.US,D,20180410,000000,19.2324,19.2384,19.2085,19.2384,1987.6031917201,0
+AGNG.US,D,20180411,000000,19.0811,19.3957,19.0811,19.2404,427.8519250494,0
+AGNG.US,D,20180412,000000,19.5022,19.5022,19.1687,19.1687,1270.4992610035,0
+AGNG.US,D,20180413,000000,19.4246,19.4246,19.2384,19.2384,989.2820332715,0
+AGNG.US,D,20180417,000000,19.316,19.3559,19.316,19.3559,983.2559498201,0
+AGNG.US,D,20180418,000000,19.3758,19.5022,19.3698,19.4574,7889.1475851245,0
+AGNG.US,D,20180419,000000,19.4923,19.4923,19.4445,19.4445,458.9866895483,0
+AGNG.US,D,20180420,000000,19.2573,19.3459,19.0323,19.0323,1463.3339314483,0
+AGNG.US,D,20180423,000000,19.0123,19.0711,18.8949,19.0243,6367.561513646,0
+AGNG.US,D,20180424,000000,19.1597,19.1597,18.7754,18.7754,8919.6078553139,0
+AGNG.US,D,20180425,000000,18.6997,18.7873,18.6898,18.7654,2459.6463954131,0
+AGNG.US,D,20180426,000000,19.0382,19.2573,18.9825,19.1786,2217.5987101152,0
+AGNG.US,D,20180427,000000,19.2961,19.2961,19.2961,19.2961,205.8911845895,0
+AGNG.US,D,20180430,000000,19.2652,19.2652,19.1318,19.1318,2097.0770410872,0
+AGNG.US,D,20180501,000000,19.1607,19.2384,19.1607,19.2384,415.7997581466,0
+AGNG.US,D,20180502,000000,19.1906,19.3708,19.1906,19.3708,438.8997447103,0
+AGNG.US,D,20180503,000000,18.9665,19.1498,18.9665,19.1498,1980.5727610268,0
+AGNG.US,D,20180504,000000,19.0801,19.2493,19.0801,19.1617,4484.4104350835,0
+AGNG.US,D,20180507,000000,19.4056,19.4056,19.3359,19.3559,1651.1468656836,0
+AGNG.US,D,20180508,000000,19.2384,19.2384,19.2284,19.2284,286.2389639415,0
+AGNG.US,D,20180509,000000,19.1298,19.4405,19.1199,19.3598,2213.5813211476,0
+AGNG.US,D,20180510,000000,19.326,19.5221,19.326,19.5221,773.347376263,0
+AGNG.US,D,20180511,000000,19.4445,19.6984,19.4445,19.6177,1055.5689512369,0
+AGNG.US,D,20180514,000000,19.6685,19.8557,19.6685,19.8557,2744.8810121127,0
+AGNG.US,D,20180515,000000,19.6187,19.6187,19.4723,19.4723,644.7909292998,0
+AGNG.US,D,20180516,000000,19.7472,19.7472,19.6098,19.7173,904.9168649519,0
+AGNG.US,D,20180517,000000,19.6386,19.7999,19.6386,19.7382,2172.4030842297,0
+AGNG.US,D,20180518,000000,19.8178,19.8178,19.8178,19.8178,319.3824229242,0
+AGNG.US,D,20180521,000000,20.011,20.011,19.7372,19.7372,2148.2987504241,0
+AGNG.US,D,20180522,000000,19.7282,19.7282,19.7282,19.7282,625.7083317037,0
+AGNG.US,D,20180523,000000,19.7093,19.7093,19.7093,19.7093,655.8387489607,0
+AGNG.US,D,20180524,000000,19.8338,19.8338,19.8338,19.8338,219.9520459761,0
+AGNG.US,D,20180525,000000,19.8348,19.9333,19.8248,19.9323,1497.4817376729,0
+AGNG.US,D,20180529,000000,19.8547,19.8547,19.552,19.5719,9546.3205342595,0
+AGNG.US,D,20180530,000000,19.9134,20.0508,19.8149,20.0508,2906.5809180586,0
+AGNG.US,D,20180531,000000,20.0966,20.0966,19.9642,19.9642,617.6735537685,0
+AGNG.US,D,20180601,000000,19.9523,20.1594,19.9523,20.1494,1719.4424781328,0
+AGNG.US,D,20180604,000000,20.3167,20.4033,20.1424,20.1424,3741.1934760775,0
+AGNG.US,D,20180605,000000,20.2072,20.2072,20.1623,20.1693,1327.7470537918,0
+AGNG.US,D,20180606,000000,20.238,20.2629,20.2042,20.2629,3701.0195864015,0
+AGNG.US,D,20180607,000000,20.2181,20.2281,20.2181,20.2181,1255.434052375,0
+AGNG.US,D,20180608,000000,20.2858,20.2858,20.2858,20.2858,250.0824632331,0
+AGNG.US,D,20180611,000000,20.3067,20.465,20.3067,20.4571,2675.5810524216,0
+AGNG.US,D,20180612,000000,20.5118,20.5517,20.5019,20.5019,943.0820601441,0
+AGNG.US,D,20180613,000000,20.4232,20.5317,20.4232,20.5019,917.9733790966,0
+AGNG.US,D,20180614,000000,20.6104,20.6592,20.6104,20.6353,1438.2252504008,0
+AGNG.US,D,20180615,000000,20.6223,20.6223,20.6024,20.6024,912.9516428871,0
+AGNG.US,D,20180618,000000,20.6014,20.6014,20.4521,20.5716,3475.041456974,0
+AGNG.US,D,20180619,000000,20.3844,20.5616,20.3844,20.5019,1360.8905127745,0
+AGNG.US,D,20180620,000000,20.5218,20.7279,20.5218,20.6453,2651.476718616,0
+AGNG.US,D,20180621,000000,20.5865,20.6124,20.5845,20.6064,1228.3166768437,0
+AGNG.US,D,20180622,000000,20.7667,20.7667,20.5517,20.6154,2744.8810121127,0
+AGNG.US,D,20180625,000000,20.6104,20.6104,20.3246,20.3246,1312.6818451633,0
+AGNG.US,D,20180626,000000,20.4232,20.462,20.3625,20.462,2145.2857086984,0
+AGNG.US,D,20180627,000000,20.4421,20.5218,20.2579,20.2579,3167.7112009526,0
+AGNG.US,D,20180628,000000,20.1295,20.1295,20.1295,20.1295,219.9520459761,0
+AGNG.US,D,20180629,000000,20.238,20.5098,20.238,20.3804,1652.1512129255,0
+AGNG.US,D,20180702,000000,20.3067,20.3167,20.3017,20.3167,851.6864611312,0
+AGNG.US,D,20180703,000000,20.3286,20.3286,20.3286,20.3286,209.9085735571,0
+AGNG.US,D,20180705,000000,20.3266,20.4521,20.3266,20.3694,1162.0297588783,0
+AGNG.US,D,20180706,000000,20.699,20.932,20.6891,20.922,24806.372527688,0
+AGNG.US,D,20180709,000000,21.1192,21.1192,21.1192,21.1192,1182.1167037163,0
+AGNG.US,D,20180710,000000,20.9549,20.9549,20.9171,20.9171,2493.7942016377,0
+AGNG.US,D,20180711,000000,20.942,20.942,20.8235,20.8235,414.7954109047,0
+AGNG.US,D,20180712,000000,20.9201,21.1391,20.9201,21.1192,17506.776773559,0
+AGNG.US,D,20180716,000000,21.0923,21.1451,21.0784,21.0784,2710.7332058881,0
+AGNG.US,D,20180717,000000,21.2098,21.2805,21.2098,21.2277,7387.9783114164,0
+AGNG.US,D,20180718,000000,21.2576,21.2576,21.1391,21.174,15558.343124273,0
+AGNG.US,D,20180719,000000,21.1889,21.2566,21.1889,21.2377,14151.252638371,0
+AGNG.US,D,20180720,000000,21.2277,21.2277,21.1988,21.2138,1246.3949271979,0
+AGNG.US,D,20180723,000000,21.1889,21.1889,21.0903,21.1491,5981.8921727564,0
+AGNG.US,D,20180724,000000,21.1192,21.1192,21.0604,21.1142,2885.4896259787,0
+AGNG.US,D,20180725,000000,21.1291,21.2277,21.1102,21.1988,6353.5006522594,0
+AGNG.US,D,20180726,000000,21.3442,21.3442,21.0863,21.0863,1019.4124505285,0
+AGNG.US,D,20180727,000000,20.9121,20.9121,20.709,20.8195,3128.5416585185,0
+AGNG.US,D,20180730,000000,20.9509,20.9509,20.6014,20.6393,9774.3073581708,0
+AGNG.US,D,20180731,000000,20.7687,20.942,20.7578,20.9121,6650.7874358618,0
+AGNG.US,D,20180801,000000,21.0206,21.0306,20.8235,20.8434,6332.4093601795,0
+AGNG.US,D,20180802,000000,21.1102,21.1789,21.1102,21.1252,901.9038232262,0
+AGNG.US,D,20180803,000000,21.2377,21.2377,21.0485,21.1341,1915.2901903033,0
+AGNG.US,D,20180806,000000,21.0634,21.0634,21.0256,21.0256,922.9951153061,0
+AGNG.US,D,20180807,000000,20.9121,21.0385,20.9021,21.0087,5204.5274075258,0
+AGNG.US,D,20180808,000000,20.8056,20.9489,20.7966,20.9489,3642.7674463713,0
+AGNG.US,D,20180809,000000,21.0186,21.0186,20.8802,20.8802,668.8952631054,0
+AGNG.US,D,20180810,000000,20.6592,20.7627,20.6592,20.7627,1454.2948062712,0
+AGNG.US,D,20180813,000000,20.6104,20.7189,20.6104,20.7189,847.6690721636,0
+AGNG.US,D,20180814,000000,20.6612,20.8484,20.6612,20.8484,7018.3785263972,0
+AGNG.US,D,20180815,000000,20.5566,20.6691,20.484,20.484,2328.0769067242,0
+AGNG.US,D,20180816,000000,20.6911,20.8444,20.6911,20.699,1850.0076195798,0
+AGNG.US,D,20180817,000000,20.7488,20.9479,20.7329,20.928,1827.911980258,0
+AGNG.US,D,20180820,000000,21.0704,21.0704,20.7667,20.9509,4267.4714308331,0
+AGNG.US,D,20180821,000000,21.1072,21.1401,21.1072,21.1401,1063.6037291721,0
+AGNG.US,D,20180822,000000,21.2317,21.3542,21.2018,21.2974,1658.1772963769,0
+AGNG.US,D,20180823,000000,21.2377,21.3273,21.2377,21.2675,3327.4024124147,0
+AGNG.US,D,20180824,000000,21.2675,21.4129,21.2277,21.394,13466.287819395,0
+AGNG.US,D,20180827,000000,21.5712,21.6887,21.5712,21.6887,2194.4987235515,0
+AGNG.US,D,20180828,000000,21.5115,21.6369,21.4866,21.614,1902.2336761586,0
+AGNG.US,D,20180829,000000,21.7524,21.8132,21.7524,21.8082,603.6126923819,0
+AGNG.US,D,20180830,000000,21.853,21.9227,21.7584,21.849,3145.6155616308,0
+AGNG.US,D,20180831,000000,21.9127,21.9127,21.6987,21.8281,2644.4462879227,0
+AGNG.US,D,20180904,000000,21.8142,21.8142,21.5115,21.6499,3102.4286302291,0
+AGNG.US,D,20180905,000000,21.5662,21.5762,21.5662,21.5662,1869.0902171759,0
+AGNG.US,D,20180906,000000,21.3293,21.3293,21.3243,21.3243,572.477927883,0
+AGNG.US,D,20180907,000000,21.4577,21.4717,21.396,21.396,1971.5336358497,0
+AGNG.US,D,20180911,000000,21.2944,21.5364,21.2944,21.4786,4257.4279584141,0
+AGNG.US,D,20180912,000000,21.6011,21.6688,21.6001,21.6688,1529.6208494137,0
+AGNG.US,D,20180913,000000,21.6688,21.8998,21.6389,21.8928,3931.0151047966,0
+AGNG.US,D,20180914,000000,21.9416,21.9416,21.7116,21.7116,1660.1859908607,0
+AGNG.US,D,20180917,000000,21.5812,21.5812,21.5812,21.5812,307.3302560214,0
+AGNG.US,D,20180918,000000,21.5712,21.6748,21.5662,21.6748,1119.8471747185,0
+AGNG.US,D,20180919,000000,21.7564,21.7564,21.4736,21.5055,4282.5366394616,0
+AGNG.US,D,20180920,000000,21.5414,21.5414,21.5414,21.5414,965.1776994659,0
+AGNG.US,D,20180921,000000,21.6748,21.8241,21.63,21.63,1121.8558692023,0
+AGNG.US,D,20180924,000000,21.8032,21.848,21.7863,21.7873,1074.651548833,0
+AGNG.US,D,20180925,000000,22.0691,22.1288,21.9516,21.9516,1840.9684944027,0
+AGNG.US,D,20180926,000000,22.1577,22.2463,22.0004,22.0004,1176.0906202649,0
+AGNG.US,D,20180927,000000,22.1258,22.1258,22.1258,22.1258,465.0127729997,0
+AGNG.US,D,20180928,000000,22.089,22.1477,22.074,22.1288,1018.4081032866,0
+AGNG.US,D,20181001,000000,22.3349,22.3349,22.1427,22.1427,4870.0797759731,0
+AGNG.US,D,20181002,000000,22.0591,22.0591,21.7992,21.7992,788.4125848915,0
+AGNG.US,D,20181003,000000,22.1188,22.1188,21.9426,21.9426,1305.65141447,0
+AGNG.US,D,20181004,000000,21.8052,21.8052,21.169,21.3641,3262.1198416912,0
+AGNG.US,D,20181005,000000,21.4916,21.5005,21.1102,21.1102,2190.4813345839,0
+AGNG.US,D,20181008,000000,21.1988,21.1988,21.0007,21.0007,972.2081301592,0
+AGNG.US,D,20181009,000000,20.9021,21.1291,20.9021,21.0375,2104.1074717805,0
+AGNG.US,D,20181010,000000,20.8285,20.8285,20.7767,20.7767,1350.8470403555,0
+AGNG.US,D,20181011,000000,20.2868,20.3565,20.0011,20.0011,7133.8784592157,0
+AGNG.US,D,20181012,000000,20.2679,20.4919,20.238,20.2739,1712.4120474395,0
+AGNG.US,D,20181015,000000,20.1444,20.2679,20.1444,20.1932,4247.3844859951,0
+AGNG.US,D,20181016,000000,20.482,20.7886,20.3993,20.7886,2165.3726535364,0
+AGNG.US,D,20181017,000000,20.7468,20.7468,20.5815,20.5815,1942.4075658346,0
+AGNG.US,D,20181019,000000,20.6691,20.6691,20.239,20.3246,692.999596911,0
+AGNG.US,D,20181022,000000,20.4421,20.4421,19.9911,20.1215,1445.2556810941,0
+AGNG.US,D,20181023,000000,19.7083,19.9224,19.5998,19.9224,2137.2509307632,0
+AGNG.US,D,20181024,000000,19.9642,19.9642,19.2483,19.2483,1345.825304146,0
+AGNG.US,D,20181025,000000,19.1856,19.2165,19.0402,19.1856,2362.2247129488,0
+AGNG.US,D,20181026,000000,18.9048,19.0522,18.6201,19.0522,2513.8811464757,0
+AGNG.US,D,20181029,000000,19.1099,19.2115,18.865,18.865,1496.477390431,0
+AGNG.US,D,20181030,000000,18.865,19.09,18.865,19.0581,1912.2771485776,0
+AGNG.US,D,20181031,000000,19.317,19.317,19.317,19.317,224.9737821856,0
+AGNG.US,D,20181102,000000,19.7282,19.7691,19.7063,19.7063,683.9604717339,0
+AGNG.US,D,20181105,000000,19.776,19.776,19.776,19.776,1171.0688840554,0
+AGNG.US,D,20181106,000000,19.8706,19.8706,19.8706,19.8706,428.8562722913,0
+AGNG.US,D,20181107,000000,20.1693,20.3366,20.1693,20.3366,4930.3406104871,0
+AGNG.US,D,20181108,000000,20.2778,20.2778,20.2778,20.2778,2235.6769604694,0
+AGNG.US,D,20181109,000000,20.4133,20.4133,19.9921,20.0807,16532.559948916,0
+AGNG.US,D,20181112,000000,19.9772,19.9821,19.5998,19.5998,13141.883660261,0
+AGNG.US,D,20181113,000000,19.5998,19.6008,19.3359,19.3359,1146.9645502498,0
+AGNG.US,D,20181114,000000,19.3559,19.3559,19.3559,19.3559,225.9781294275,0
+AGNG.US,D,20181115,000000,19.2483,19.3658,19.1199,19.3658,383.6606464058,0
+AGNG.US,D,20181116,000000,19.6486,19.7501,19.6486,19.7043,1048.5385205436,0
+AGNG.US,D,20181119,000000,19.8447,19.8447,19.2852,19.2852,1563.7686556383,0
+AGNG.US,D,20181120,000000,19.2702,19.3967,19.094,19.3967,1605.9512397981,0
+AGNG.US,D,20181121,000000,19.3459,19.4624,19.1786,19.1786,1172.0732312973,0
+AGNG.US,D,20181123,000000,19.0801,19.552,19.0801,19.4723,12517.1796758,0
+AGNG.US,D,20181126,000000,19.4246,19.5998,19.4156,19.562,1645.1207822322,0
+AGNG.US,D,20181127,000000,19.5221,19.5221,19.4923,19.5221,1006.3559363838,0
+AGNG.US,D,20181128,000000,19.5998,19.7472,19.5998,19.7472,491.1258012891,0
+AGNG.US,D,20181129,000000,20.2281,20.2769,20.0907,20.0907,3840.6238530256,0
+AGNG.US,D,20181203,000000,20.4949,20.4949,20.467,20.467,854.6995028569,0
+AGNG.US,D,20181204,000000,20.7518,20.7518,20.7518,20.7518,556.4083720126,0
+AGNG.US,D,20181206,000000,19.8846,19.9323,19.8846,19.9323,10845.945865278,0
+AGNG.US,D,20181207,000000,19.6167,19.6167,19.5998,19.5998,317.3737284404,0
+AGNG.US,D,20181210,000000,19.6944,19.6944,19.3977,19.3977,13613.926863954,0
+AGNG.US,D,20181212,000000,19.9065,19.9065,19.9065,19.9065,430.8649667751,0
+AGNG.US,D,20181213,000000,19.6187,19.6984,19.6187,19.6984,413.7910636628,0
+AGNG.US,D,20181214,000000,19.542,19.542,19.2862,19.2862,947.0994491117,0
+AGNG.US,D,20181217,000000,19.2862,19.2862,19.0034,19.0034,1948.433649286,0
+AGNG.US,D,20181218,000000,19.087,19.087,19.0223,19.0372,882.8212256301,0
+AGNG.US,D,20181219,000000,19.0741,19.0741,18.6678,18.7614,530.2953437232,0
+AGNG.US,D,20181220,000000,18.7754,18.7754,18.3502,18.3502,4975.5362363726,0
+AGNG.US,D,20181221,000000,18.4707,18.7385,18.0227,18.2676,5162.344823366,0
+AGNG.US,D,20181224,000000,17.8066,17.9042,17.6702,17.7668,4589.866895483,0
+AGNG.US,D,20181226,000000,17.8862,18.3851,17.8862,18.3851,7364.8783248527,0
+AGNG.US,D,20181227,000000,18.165,18.3064,18.165,18.3064,1723.4598671004,0
+AGNG.US,D,20181228,000000,18.5165,18.638,18.394,18.627,3638.7500574037,0
+AGNG.US,D,20181231,000000,18.5543,18.872,18.5225,18.634,14863.334832878,0
+AGNG.US,D,20190102,000000,18.3064,18.4388,18.3064,18.4388,642.782234816,0
+AGNG.US,D,20190103,000000,18.4538,18.4637,18.403,18.403,1663.1990325864,0
+AGNG.US,D,20190104,000000,18.631,19.0641,18.631,19.0442,1295.607942051,0
+AGNG.US,D,20190107,000000,19.1707,19.4952,19.1707,19.3837,674.9213465568,0
+AGNG.US,D,20190108,000000,19.318,19.5251,19.318,19.4096,3045.1808374408,0
+AGNG.US,D,20190109,000000,19.8945,19.8945,19.7272,19.7272,1047.5341733017,0
+AGNG.US,D,20190110,000000,19.5152,19.7402,19.5152,19.7402,359.5563126002,0
+AGNG.US,D,20190111,000000,19.6516,19.6516,19.6516,19.6516,810.5082242133,0
+AGNG.US,D,20190115,000000,19.9274,19.9274,19.9274,19.9274,23497.708071492,0
+AGNG.US,D,20190116,000000,20.0349,20.0349,19.8915,19.9483,1534.6425856232,0
+AGNG.US,D,20190117,000000,19.8477,19.9184,19.8477,19.9184,971.2037829173,0
+AGNG.US,D,20190118,000000,19.9961,20.2808,19.9961,20.2808,1519.5773769947,0
+AGNG.US,D,20190122,000000,20.0469,20.0469,20.0469,20.0469,672.912652073,0
+AGNG.US,D,20190123,000000,20.0349,20.0349,20.0349,20.0349,240.0389908141,0
+AGNG.US,D,20190124,000000,20.0349,20.0349,20.0349,20.0349,266.1520191035,0
+AGNG.US,D,20190125,000000,20.242,20.3207,20.242,20.3207,1245.390579956,0
+AGNG.US,D,20190128,000000,20.0449,20.232,20.0449,20.0449,10304.602701894,0
+AGNG.US,D,20190130,000000,20.2808,20.2808,20.2808,20.2808,495.1431902567,0
+AGNG.US,D,20190131,000000,20.1235,20.5467,20.1235,20.4083,1498.4860849148,0
+AGNG.US,D,20190201,000000,20.5805,20.5805,20.467,20.467,358.5519653583,0
+AGNG.US,D,20190204,000000,20.6721,20.6721,20.6721,20.6721,408.7693274533,0
+AGNG.US,D,20190205,000000,20.6911,20.8394,20.6064,20.6064,2793.0896797239,0
+AGNG.US,D,20190206,000000,20.5965,20.6472,20.5168,20.6472,1086.7037157358,0
+AGNG.US,D,20190207,000000,20.4869,20.5298,20.3207,20.4113,4600.9147151439,0
+AGNG.US,D,20190208,000000,20.4869,20.4869,20.4869,20.4869,530.2953437232,0
+AGNG.US,D,20190211,000000,20.6024,20.6024,20.5118,20.5118,2980.9026139592,0
+AGNG.US,D,20190212,000000,20.6253,20.8743,20.6253,20.7518,3687.9630722568,0
+AGNG.US,D,20190213,000000,20.9768,20.9768,20.7378,20.7727,2430.520325398,0
+AGNG.US,D,20190214,000000,20.9041,20.9161,20.8294,20.9161,938.0603239346,0
+AGNG.US,D,20190215,000000,21.0166,21.0166,20.9659,20.9967,5370.2447024393,0
+AGNG.US,D,20190219,000000,21.0405,21.0405,20.9987,21.0216,2507.8550630243,0
+AGNG.US,D,20190221,000000,20.938,20.9449,20.8205,20.9449,3102.4286302291,0
+AGNG.US,D,20190222,000000,20.9131,20.931,20.8812,20.8812,2029.7857758799,0
+AGNG.US,D,20190225,000000,21.2237,21.389,21.0266,21.1053,3089.3721160844,0
+AGNG.US,D,20190226,000000,21.0405,21.164,21.0405,21.1451,2271.8334611778,0
+AGNG.US,D,20190227,000000,20.8782,21.1879,20.8782,21.1252,1384.9948465801,0
+AGNG.US,D,20190228,000000,21.1759,21.1759,21.1152,21.1152,623.6996372199,0
+AGNG.US,D,20190301,000000,21.3064,21.391,21.3064,21.3611,12973.153323622,0
+AGNG.US,D,20190304,000000,21.0923,21.1431,21.0923,21.1431,332.4389370689,0
+AGNG.US,D,20190305,000000,21.2914,21.3014,21.2805,21.2885,1601.9338508305,0
+AGNG.US,D,20190306,000000,21.2337,21.2337,20.8683,20.8683,3239.0198551275,0
+AGNG.US,D,20190307,000000,20.5785,20.8075,20.5566,20.7229,5817.1792250848,0
+AGNG.US,D,20190308,000000,20.6253,20.6253,20.3794,20.3794,1018.4081032866,0
+AGNG.US,D,20190311,000000,20.7329,20.8753,20.6323,20.8494,5437.5359676466,0
+AGNG.US,D,20190312,000000,21.0365,21.1003,20.9947,21.1003,1382.9861520963,0
+AGNG.US,D,20190313,000000,21.2237,21.4886,21.0664,21.3691,3621.6761542914,0
+AGNG.US,D,20190314,000000,21.3343,21.3343,21.166,21.174,2603.2680510048,0
+AGNG.US,D,20190315,000000,21.2148,21.4736,21.2148,21.4736,3712.0674060624,0
+AGNG.US,D,20190318,000000,21.622,21.622,21.1252,21.3143,1432.1991669494,0
+AGNG.US,D,20190319,000000,21.4099,21.5105,21.3014,21.4348,3028.1069343285,0
+AGNG.US,D,20190320,000000,21.3114,21.3114,21.3014,21.3014,9325.3641410415,0
+AGNG.US,D,20190321,000000,21.1252,21.394,21.1252,21.3114,1589.8816839277,0
+AGNG.US,D,20190322,000000,21.2536,21.2536,20.8713,21.0166,1309.6688034376,0
+AGNG.US,D,20190325,000000,20.7886,20.9937,20.7886,20.9937,2047.8640262341,0
+AGNG.US,D,20190326,000000,21.2516,21.2516,21.0166,21.0166,1192.1601761353,0
+AGNG.US,D,20190327,000000,20.8932,20.9459,20.7627,20.9459,2157.3378756012,0
+AGNG.US,D,20190328,000000,21.0614,21.0614,20.8155,20.8155,719.1126252004,0
+AGNG.US,D,20190329,000000,20.9997,21.165,20.9997,21.0843,4376.9452802002,0
+AGNG.US,D,20190401,000000,21.3412,21.3412,21.0764,21.0764,1146.9645502498,0
+AGNG.US,D,20190402,000000,21.0166,21.3382,21.0166,21.2068,4312.6670567186,0
+AGNG.US,D,20190403,000000,21.2317,21.2337,21.2148,21.2148,2876.4505008016,0
+AGNG.US,D,20190404,000000,21.0585,21.1351,20.9788,20.9788,1726.4729088261,0
+AGNG.US,D,20190405,000000,21.2148,21.2148,21.1341,21.1341,1238.3601492627,0
+AGNG.US,D,20190408,000000,21.0664,21.0963,21.0365,21.0963,44958.599936412,0
+AGNG.US,D,20190409,000000,21.2237,21.2237,21.0166,21.0236,2113.1465969576,0
+AGNG.US,D,20190410,000000,21.2337,21.2337,21.1062,21.1411,6853.6655787256,0
+AGNG.US,D,20190411,000000,21.1033,21.1033,20.9181,20.9181,21342.378890375,0
+AGNG.US,D,20190412,000000,20.9878,20.9878,20.8633,20.8643,1820.8815495647,0
+AGNG.US,D,20190415,000000,20.8195,20.9967,20.8145,20.9907,1514.5556407852,0
+AGNG.US,D,20190416,000000,20.9967,21.0465,20.7637,20.7637,1265.477524794,0
+AGNG.US,D,20190417,000000,20.6741,20.6741,19.8348,19.8557,3046.1851846827,0
+AGNG.US,D,20190418,000000,19.7501,20.0628,19.6765,19.6864,3692.9848084663,0
+AGNG.US,D,20190422,000000,19.7213,19.7989,19.7113,19.7989,1045.5254788179,0
+AGNG.US,D,20190423,000000,20.1544,20.1544,20.1454,20.1454,1705.3816167462,0
+AGNG.US,D,20190424,000000,20.1335,20.1335,19.9971,20.0578,4349.8279046689,0
+AGNG.US,D,20190425,000000,20.0548,20.2569,20.0548,20.0747,4966.4971111955,0
+AGNG.US,D,20190426,000000,20.1464,20.3346,20.1464,20.3346,982.2516025782,0
+AGNG.US,D,20190429,000000,20.4869,20.4869,20.2759,20.2808,1214.2558154571,0
+AGNG.US,D,20190430,000000,20.3077,20.3077,20.3077,20.3077,563.4388027059,0
+AGNG.US,D,20190501,000000,20.2709,20.4421,20.2141,20.2141,2942.737418767,0
+AGNG.US,D,20190502,000000,20.3107,20.3107,20.3107,20.3107,575.4909696087,0
+AGNG.US,D,20190503,000000,20.4571,20.477,20.4571,20.477,746.2300007317,0
+AGNG.US,D,20190506,000000,20.242,20.6642,20.242,20.6154,2531.9593968299,0
+AGNG.US,D,20190507,000000,20.3694,20.5606,20.3595,20.4571,8725.7688376272,0
+AGNG.US,D,20190508,000000,20.4511,20.4511,20.3057,20.3057,1449.2730700617,0
+AGNG.US,D,20190509,000000,20.0986,20.3117,20.0986,20.3117,1655.1642546512,0
+AGNG.US,D,20190510,000000,20.232,20.2808,20.0747,20.2808,2352.1812405298,0
+AGNG.US,D,20190513,000000,19.9463,19.9463,19.7023,19.8089,19674.158121579,0
+AGNG.US,D,20190514,000000,20.015,20.015,19.9971,19.9971,337.4606732784,0
+AGNG.US,D,20190515,000000,20.0548,20.0817,20.0548,20.0817,301.30417257,0
+AGNG.US,D,20190516,000000,20.232,20.4083,20.1365,20.1653,3048.1938791665,0
+AGNG.US,D,20190517,000000,20.0996,20.2291,20.0996,20.2291,956.1385742888,0
+AGNG.US,D,20190520,000000,19.8477,19.9622,19.8477,19.9562,376.6302157125,0
+AGNG.US,D,20190521,000000,20.1136,20.1136,20.0259,20.1036,1645.1207822322,0
+AGNG.US,D,20190522,000000,20.1534,20.1534,20.1534,20.1534,341.478062246,0
+AGNG.US,D,20190523,000000,20.005,20.0797,19.9662,19.9662,1549.7077942517,0
+AGNG.US,D,20190524,000000,20.3306,20.3306,20.1136,20.1136,757.2778203926,0
+AGNG.US,D,20190528,000000,20.3675,20.3675,20.2599,20.2599,1064.608076414,0
+AGNG.US,D,20190529,000000,20.0349,20.0349,20.0349,20.0349,240.0389908141,0
+AGNG.US,D,20190530,000000,19.8378,19.9065,19.8378,19.8577,2743.8766648708,0
+AGNG.US,D,20190531,000000,19.8378,19.8856,19.8378,19.8856,552.390983045,0
+AGNG.US,D,20190603,000000,19.9224,20.006,19.9114,20.006,1245.390579956,0
+AGNG.US,D,20190604,000000,20.1434,20.1434,19.9971,20.0349,23786.96007716,0
+AGNG.US,D,20190605,000000,20.1922,20.1922,20.1335,20.1773,1233.3384130532,0
+AGNG.US,D,20190607,000000,20.3207,20.465,20.3207,20.465,432.8736612589,0
+AGNG.US,D,20190610,000000,20.6642,20.704,20.6204,20.6443,2814.1809718038,0
+AGNG.US,D,20190611,000000,20.5566,20.5915,20.5566,20.5566,503.1779681919,0
+AGNG.US,D,20190612,000000,20.5188,20.6064,20.48,20.6064,1599.9251563467,0
+AGNG.US,D,20190613,000000,20.6642,20.6642,20.5566,20.5566,15317.299786217,0
+AGNG.US,D,20190614,000000,20.4083,20.5616,20.4083,20.5168,4672.2233693188,0
+AGNG.US,D,20190617,000000,20.6642,20.8195,20.6642,20.8095,2421.4812002209,0
+AGNG.US,D,20190618,000000,20.8882,21.0784,20.8882,21.0664,2634.4028155037,0
+AGNG.US,D,20190619,000000,20.9669,21.1152,20.9669,21.0196,4637.0712158523,0
+AGNG.US,D,20190620,000000,21.2148,21.4,21.2148,21.4,5196.4926295906,0
+AGNG.US,D,20190621,000000,21.2536,21.2536,21.0664,21.1919,3117.4938388576,0
+AGNG.US,D,20190624,000000,21.2536,21.2914,20.9569,20.9569,1251.4166634074,0
+AGNG.US,D,20190625,000000,21.0365,21.1949,20.8922,20.8922,2495.8028961215,0
+AGNG.US,D,20190626,000000,20.8882,20.8882,20.5865,20.6064,3922.9803268614,0
+AGNG.US,D,20190627,000000,20.7369,20.7856,20.7369,20.7856,2583.1811061668,0
+AGNG.US,D,20190628,000000,20.8105,20.941,20.8105,20.941,698.0213331205,0
+AGNG.US,D,20190701,000000,21.2845,21.3432,21.166,21.1889,14000.600552086,0
+AGNG.US,D,20190702,000000,21.0575,21.2845,21.0575,21.2456,4232.3192773666,0
+AGNG.US,D,20190703,000000,21.3532,21.4478,21.3532,21.4,2778.0244710954,0
+AGNG.US,D,20190705,000000,21.2257,21.402,21.1939,21.2158,7424.1348121248,0
+AGNG.US,D,20190708,000000,21.1461,21.2616,20.944,21.0475,102026.61456841,0
+AGNG.US,D,20190709,000000,20.9798,20.9858,20.9798,20.9858,780.3778069563,0
+AGNG.US,D,20190710,000000,21.2526,21.2526,21.2526,21.2526,744.2213062479,0
+AGNG.US,D,20190711,000000,21.2755,21.2755,21.0375,21.1162,2950.7721967022,0
+AGNG.US,D,20190712,000000,20.7617,20.9778,20.7617,20.9778,929.0211987575,0
+AGNG.US,D,20190715,000000,20.8504,21.1122,20.8504,21.0276,142407.39977624,0
+AGNG.US,D,20190716,000000,21.1072,21.1072,20.8623,20.8623,1347.8339986298,0
+AGNG.US,D,20190717,000000,20.9937,21.0774,20.9937,21.0774,2476.7202985254,0
+AGNG.US,D,20190718,000000,20.7717,21.0057,20.7717,20.8772,1210.2384264895,0
+AGNG.US,D,20190719,000000,21.166,21.3034,21.166,21.1759,965.1776994659,0
+AGNG.US,D,20190722,000000,21.0077,21.1859,20.929,21.0176,57179.497175851,0
+AGNG.US,D,20190723,000000,21.0575,21.1072,20.7906,21.1072,1480.4078345606,0
+AGNG.US,D,20190724,000000,21.156,21.2158,21.156,21.2158,695.0082913948,0
+AGNG.US,D,20190725,000000,20.8653,21.0774,20.8653,21.0176,1116.8341329928,0
+AGNG.US,D,20190726,000000,20.9091,21.0714,20.9091,21.0545,1705.3816167462,0
+AGNG.US,D,20190729,000000,20.8603,21.0346,20.8603,20.9798,1907.2554123681,0
+AGNG.US,D,20190731,000000,21.2158,21.2327,21.2158,21.2327,786.4038904077,0
+AGNG.US,D,20190801,000000,21.1072,21.166,20.9191,21.166,1427.1774307399,0
+AGNG.US,D,20190802,000000,20.9529,21.0047,20.8185,20.8185,2444.5811867846,0
+AGNG.US,D,20190805,000000,20.8105,20.8105,20.5178,20.5178,3023.085198119,0
+AGNG.US,D,20190806,000000,20.6154,20.6741,20.4979,20.6502,11967.80173448,0
+AGNG.US,D,20190807,000000,20.7717,20.7717,20.6552,20.6552,392.6997715829,0
+AGNG.US,D,20190808,000000,21.2158,21.2257,21.2158,21.2158,861.7299335502,0
+AGNG.US,D,20190809,000000,21.0873,21.0923,20.9579,21.0923,900.8994759843,0
+AGNG.US,D,20190812,000000,21.156,21.3034,20.929,21.0823,15077.260795403,0
+AGNG.US,D,20190813,000000,20.9479,20.9479,20.9479,20.9479,256.1085466845,0
+AGNG.US,D,20190814,000000,20.9678,20.9678,20.5965,20.5965,1923.3249682385,0
+AGNG.US,D,20190815,000000,20.5975,20.8693,20.5975,20.8693,780.3778069563,0
+AGNG.US,D,20190816,000000,20.9768,21.1192,20.9768,21.0505,1200.1949540705,0
+AGNG.US,D,20190819,000000,21.0575,21.0575,21.0505,21.0505,390.6910770991,0
+AGNG.US,D,20190820,000000,21.2436,21.3432,21.2436,21.2755,6378.6093333069,0
+AGNG.US,D,20190821,000000,21.402,21.402,21.2825,21.2825,830.5951690513,0
+AGNG.US,D,20190822,000000,21.2217,21.2217,21.156,21.156,360.5606598421,0
+AGNG.US,D,20190823,000000,21.1262,21.1262,21.1162,21.1162,559.4214137383,0
+AGNG.US,D,20190826,000000,21.0973,21.0973,20.8603,20.8912,2885.4896259787,0
+AGNG.US,D,20190827,000000,21.156,21.156,20.9191,21.0176,6227.9572470219,0
+AGNG.US,D,20190828,000000,20.9191,20.944,20.694,20.8205,25280.424425865,0
+AGNG.US,D,20190829,000000,21.166,21.166,21.0585,21.0585,412.7867164209,0
+AGNG.US,D,20190903,000000,20.8792,21.1759,20.8792,20.9579,16217.194914959,0
+AGNG.US,D,20190904,000000,21.1859,21.1859,20.9211,20.939,2021.7509979447,0
+AGNG.US,D,20190906,000000,21.0475,21.3631,21.0475,21.1262,4856.0189145865,0
+AGNG.US,D,20190909,000000,21.0873,21.0873,20.8693,20.8693,469.0301619673,0
+AGNG.US,D,20190910,000000,20.6741,20.704,20.5069,20.704,1439.2295976427,0
+AGNG.US,D,20190911,000000,20.8304,20.8404,20.8304,20.8404,408.7693274533,0
+AGNG.US,D,20190912,000000,21.161,21.2735,21.0614,21.2735,7242.3479613409,0
+AGNG.US,D,20190913,000000,21.1899,21.1899,21.1511,21.1511,464.0084257578,0
+AGNG.US,D,20190916,000000,20.8504,20.9788,20.8504,20.9589,417.8084526304,0
+AGNG.US,D,20190917,000000,21.1262,21.2058,21.0575,21.1291,2915.6200432357,0
+AGNG.US,D,20190918,000000,21.1262,21.2198,20.9878,20.9878,3020.0721563933,0
+AGNG.US,D,20190919,000000,21.2536,21.2845,21.2377,21.2377,744.2213062479,0
+AGNG.US,D,20190920,000000,21.2755,21.4119,21.2755,21.4119,597.5866089305,0
+AGNG.US,D,20190923,000000,21.4318,21.5493,21.3382,21.3382,3293.2546061901,0
+AGNG.US,D,20190924,000000,21.4517,21.5005,21.1829,21.1829,860.7255863083,0
+AGNG.US,D,20190926,000000,21.2556,21.2556,21.0774,21.1919,484.0953705958,0
+AGNG.US,D,20190927,000000,21.1859,21.1859,21.1859,21.1859,1363.9035545002,0
+AGNG.US,D,20190930,000000,20.9748,21.0853,20.929,20.929,1201.1993013124,0
+AGNG.US,D,20191001,000000,20.8792,20.8792,20.8693,20.8693,1260.4557885845,0
+AGNG.US,D,20191002,000000,20.6343,20.6343,20.3784,20.6064,1045.5254788179,0
+AGNG.US,D,20191003,000000,20.5367,20.8065,20.5367,20.8065,1102.7732716062,0
+AGNG.US,D,20191004,000000,20.8693,20.94,20.8484,20.8484,4915.2754018586,0
+AGNG.US,D,20191007,000000,20.9599,21.0823,20.8991,21.0664,4563.7538671936,0
+AGNG.US,D,20191008,000000,20.8304,20.8304,20.707,20.707,14959.7521681,0
+AGNG.US,D,20191009,000000,20.942,20.942,20.942,20.942,3605.606598421,0
+AGNG.US,D,20191010,000000,20.711,20.8075,20.711,20.7169,1522.5904187204,0
+AGNG.US,D,20191011,000000,21.1859,21.2835,21.0226,21.0226,2972.867836024,0
+AGNG.US,D,20191015,000000,21.156,21.2476,21.0077,21.1998,3594.5587787601,0
+AGNG.US,D,20191016,000000,21.1461,21.3422,21.1461,21.1759,905.9212121938,0
+AGNG.US,D,20191017,000000,21.3114,21.4149,21.3034,21.4149,2302.9682256767,0
+AGNG.US,D,20191018,000000,21.4119,21.4119,21.393,21.402,1640.0990460227,0
+AGNG.US,D,20191021,000000,21.4517,21.4517,21.4517,21.4517,926.0081570318,0
+AGNG.US,D,20191022,000000,21.5603,21.7186,21.5324,21.6489,3507.1805687148,0
+AGNG.US,D,20191023,000000,21.6101,21.6101,21.4498,21.5782,1139.9341195565,0
+AGNG.US,D,20191024,000000,21.613,21.7674,21.5971,21.5971,1330.7600955175,0
+AGNG.US,D,20191025,000000,21.6688,21.7385,21.6001,21.7385,12135.527723878,0
+AGNG.US,D,20191028,000000,21.8301,21.9446,21.7873,21.9446,3172.7329371621,0
+AGNG.US,D,20191029,000000,22.0412,22.2592,21.9655,22.1208,4972.5231946469,0
+AGNG.US,D,20191030,000000,22.1696,22.1995,22.1696,22.1945,8156.3039514699,0
+AGNG.US,D,20191031,000000,22.0511,22.1597,22.0511,22.1597,842.6473359541,0
+AGNG.US,D,20191101,000000,22.5171,22.6426,22.5171,22.6426,1193.1645233772,0
+AGNG.US,D,20191104,000000,22.6137,22.6824,22.3478,22.3966,832.6038635351,0
+AGNG.US,D,20191105,000000,22.4265,22.4265,22.1378,22.2841,2034.8075120894,0
+AGNG.US,D,20191106,000000,22.2214,22.2632,22.2214,22.2632,485.0997178377,0
+AGNG.US,D,20191107,000000,22.4813,22.4813,22.3578,22.3578,910.9429484033,0
+AGNG.US,D,20191108,000000,22.3379,22.5241,22.3379,22.5241,1632.0642680875,0
+AGNG.US,D,20191111,000000,22.4843,22.554,22.4843,22.5042,830.5951690513,0
+AGNG.US,D,20191112,000000,22.534,22.6356,22.534,22.6117,13659.12248984,0
+AGNG.US,D,20191113,000000,22.5241,22.8009,22.5241,22.6426,6003.9878120782,0
+AGNG.US,D,20191114,000000,22.554,22.5848,22.318,22.3867,9022.0512739877,0
+AGNG.US,D,20191115,000000,22.7411,22.7411,22.7411,22.7411,319.3824229242,0
+AGNG.US,D,20191118,000000,22.8795,23.013,22.8795,22.9532,1082.6863267682,0
+AGNG.US,D,20191119,000000,22.8895,22.9383,22.8766,22.8766,2327.0725594823,0
+AGNG.US,D,20191120,000000,22.992,22.997,22.8795,22.9243,2850.3374725122,0
+AGNG.US,D,20191121,000000,22.767,22.7909,22.767,22.7909,508.1997044014,0
+AGNG.US,D,20191122,000000,23.223,23.223,22.7561,22.8895,4613.9712292886,0
+AGNG.US,D,20191125,000000,23.0747,23.3087,23.0747,23.228,5284.8751868778,0
+AGNG.US,D,20191126,000000,23.3027,23.4142,23.3027,23.3863,3959.1368275698,0
+AGNG.US,D,20191127,000000,23.3127,23.5038,23.3127,23.4809,1724.4642143423,0
+AGNG.US,D,20191129,000000,23.5038,23.5038,23.2031,23.3614,3513.2066521662,0
+AGNG.US,D,20191202,000000,23.3316,23.3415,23.1633,23.223,7413.0869924639,0
+AGNG.US,D,20191203,000000,22.8795,23.3316,22.8795,23.1982,4865.0580397636,0
+AGNG.US,D,20191204,000000,23.3614,23.4511,23.2479,23.4461,10246.350561864,0
+AGNG.US,D,20191205,000000,23.1932,23.3176,23.1932,23.3176,993.2994222391,0
+AGNG.US,D,20191206,000000,23.4491,23.5775,23.4491,23.5775,1204.2123430381,0
+AGNG.US,D,20191209,000000,23.3814,23.3814,22.9682,23.1514,5325.0490765538,0
+AGNG.US,D,20191210,000000,23.1344,23.1344,23.1344,23.1344,338.4650205203,0
+AGNG.US,D,20191211,000000,22.9861,23.1444,22.9861,23.1046,911.9472956452,0
+AGNG.US,D,20191212,000000,23.1245,23.1902,22.9423,23.1683,1694.3337970853,0
+AGNG.US,D,20191213,000000,23.2031,23.3913,23.1533,23.3913,6563.4092258165,0
+AGNG.US,D,20191216,000000,23.4013,23.4909,23.2828,23.2828,5929.6661161776,0
+AGNG.US,D,20191217,000000,23.471,23.471,23.1932,23.3127,1999.6553586229,0
+AGNG.US,D,20191218,000000,23.1444,23.2479,23.1444,23.2479,1921.3162737547,0
+AGNG.US,D,20191219,000000,23.3415,23.4769,23.2211,23.3734,2202.5335014867,0
+AGNG.US,D,20191220,000000,23.4461,23.5735,23.4461,23.5277,3893.8542568463,0
+AGNG.US,D,20191223,000000,23.6074,23.6074,23.3764,23.5227,4571.7886451288,0
+AGNG.US,D,20191224,000000,23.5974,23.8832,23.467,23.6472,2459.6463954131,0
+AGNG.US,D,20191226,000000,23.6273,23.6472,23.4819,23.5098,3320.3719817214,0
+AGNG.US,D,20191227,000000,23.6472,23.6472,23.3415,23.5775,2463.6637843807,0
+AGNG.US,D,20191230,000000,23.3814,23.3814,23.1046,23.2957,4392.0104888287,0
+AGNG.US,D,20191231,000000,23.4112,23.4501,23.2131,23.2131,1444.2513338522,0
+AGNG.US,D,20200102,000000,23.243,23.3913,23.2131,23.3176,2404.4072971086,0
+AGNG.US,D,20200103,000000,23.0647,23.2728,22.8387,23.2081,24028.003415216,0
+AGNG.US,D,20200106,000000,22.9004,23.2629,22.9004,23.2181,1873.1076061435,0
+AGNG.US,D,20200107,000000,23.3415,23.46,23.2927,23.3037,10748.524182814,0
+AGNG.US,D,20200108,000000,23.1633,23.474,23.1633,23.4142,2240.6986966789,0
+AGNG.US,D,20200109,000000,23.455,23.6004,23.4212,23.5735,19613.897287065,0
+AGNG.US,D,20200110,000000,23.6074,23.7587,23.5387,23.6572,2888.5026677044,0
+AGNG.US,D,20200113,000000,23.6472,23.6691,23.5626,23.5626,3470.0197207645,0
+AGNG.US,D,20200114,000000,23.5178,23.7517,23.4511,23.6074,7229.2914471962,0
+AGNG.US,D,20200115,000000,23.6572,23.7517,23.6213,23.6402,3433.8632200561,0
+AGNG.US,D,20200116,000000,23.8633,23.9429,23.8095,23.8433,3649.7978770646,0
+AGNG.US,D,20200117,000000,23.926,23.926,23.7507,23.7507,649.8126655093,0
+AGNG.US,D,20200121,000000,23.7756,23.9638,23.7358,23.9031,1961.4901634307,0
+AGNG.US,D,20200122,000000,24.2894,24.2894,23.8145,24.0166,11236.636942377,0
+AGNG.US,D,20200123,000000,23.7358,23.9628,23.7358,23.8832,2827.2374859485,0
+AGNG.US,D,20200124,000000,23.7557,24.0395,23.4511,23.4511,5993.9443396592,0
+AGNG.US,D,20200127,000000,23.4899,23.5476,23.1145,23.3495,15176.691172351,0
+AGNG.US,D,20200128,000000,23.3027,23.471,23.2858,23.471,6486.0744881902,0
+AGNG.US,D,20200129,000000,23.4988,23.7298,23.4988,23.7259,3537.3109859718,0
+AGNG.US,D,20200130,000000,23.4411,23.5078,23.2738,23.2888,3636.7413629199,0
+AGNG.US,D,20200131,000000,23.005,23.0717,22.9084,23.0717,3024.0895453609,0
+AGNG.US,D,20200203,000000,23.1046,23.3176,23.1046,23.236,2736.8462341775,0
+AGNG.US,D,20200204,000000,23.5576,23.686,23.5486,23.686,5150.2926564632,0
+AGNG.US,D,20200205,000000,23.7059,24.2167,23.7059,24.2167,3735.1673926261,0
+AGNG.US,D,20200206,000000,24.2376,24.3173,24.0017,24.0017,12131.51033491,0
+AGNG.US,D,20200207,000000,23.933,24.2366,23.8732,23.9419,4298.606195332,0
+AGNG.US,D,20200210,000000,23.9429,23.9429,23.9031,23.9429,2900.5548346072,0
+AGNG.US,D,20200211,000000,24.0594,24.3491,24.0594,24.1799,954.129879805,0
+AGNG.US,D,20200212,000000,24.2974,24.4268,24.1321,24.1391,3305.3067730929,0
+AGNG.US,D,20200213,000000,24.1689,24.3103,24.1391,24.3103,2505.8463685405,0
+AGNG.US,D,20200214,000000,24.3073,24.4955,24.1878,24.3462,3123.519922309,0
+AGNG.US,D,20200218,000000,24.376,24.376,24.1391,24.1391,26977.771264676,0
+AGNG.US,D,20200219,000000,24.4457,24.6956,24.3561,24.376,10450.233051969,0
+AGNG.US,D,20200220,000000,24.5443,24.6409,24.2098,24.376,9270.125042737,0
+AGNG.US,D,20200221,000000,24.2008,24.4109,24.2008,24.4109,903.91251771,0
+AGNG.US,D,20200224,000000,23.5875,23.8682,23.5785,23.7936,2745.8853593546,0
+AGNG.US,D,20200225,000000,23.8633,23.8633,23.1533,23.3176,14229.591723239,0
+AGNG.US,D,20200226,000000,23.3216,23.5775,23.1533,23.2828,5843.2922533742,0
+AGNG.US,D,20200227,000000,22.6027,23.0548,22.3777,22.4643,9809.4595116373,0
+AGNG.US,D,20200228,000000,21.7943,22.2184,21.4786,22.0999,10559.706901337,0
+AGNG.US,D,20200302,000000,22.1198,22.9283,22.0302,22.9283,9127.5077343872,0
+AGNG.US,D,20200303,000000,22.7611,22.78,22.3807,22.4932,13049.483714007,0
+AGNG.US,D,20200304,000000,22.8586,23.3027,22.7013,23.3027,2943.7417660089,0
+AGNG.US,D,20200305,000000,22.7013,22.9472,22.6117,22.6983,1654.1599074093,0
+AGNG.US,D,20200306,000000,21.9416,22.4524,21.9217,22.2114,11300.915165859,0
+AGNG.US,D,20200309,000000,20.712,21.3811,20.3067,21.3711,24456.859687507,0
+AGNG.US,D,20200310,000000,21.2546,21.5921,20.6622,21.5921,5164.3535178498,0
+AGNG.US,D,20200311,000000,20.8354,20.935,20.4352,20.5586,5710.7184174434,0
+AGNG.US,D,20200312,000000,19.6565,19.6565,18.6121,18.8331,5133.2187533509,0
+AGNG.US,D,20200313,000000,19.3608,19.3708,18.2278,19.321,25649.019863642,0
+AGNG.US,D,20200316,000000,18.2278,18.4249,17.6493,17.6493,4004.3324534553,0
+AGNG.US,D,20200317,000000,17.479,18.2915,17.479,18.2915,2551.041994426,0
+AGNG.US,D,20200318,000000,17.1544,17.6323,16.4644,17.1843,11486.71940561,0
+AGNG.US,D,20200319,000000,17.3018,18.1989,17.1833,17.8723,8780.0035886898,0
+AGNG.US,D,20200320,000000,18.4448,18.4448,17.3416,17.3416,5346.1403686337,0
+AGNG.US,D,20200323,000000,17.8932,17.8932,16.8876,16.9463,9123.4903454196,0
+AGNG.US,D,20200324,000000,17.932,18.2765,17.8215,18.1909,10061.550669354,0
+AGNG.US,D,20200325,000000,18.2088,19.0263,18.1192,18.4856,3237.0111606437,0
+AGNG.US,D,20200326,000000,18.8182,19.4315,18.8182,19.3409,10971.489270516,0
+AGNG.US,D,20200327,000000,19.0462,19.5669,19.0362,19.2643,8409.3994564287,0
+AGNG.US,D,20200330,000000,19.4494,19.8686,19.4494,19.8686,3925.9933685871,0
+AGNG.US,D,20200331,000000,19.7551,20.1355,19.7352,19.8129,11277.815179295,0
+AGNG.US,D,20200401,000000,19.3708,19.3708,18.9168,19.0014,19060.501956778,0
+AGNG.US,D,20200402,000000,18.8978,19.324,18.8978,19.324,1197.1819123448,0
+AGNG.US,D,20200403,000000,19.3847,19.3847,19.0064,19.097,1813.8511188714,0
+AGNG.US,D,20200406,000000,19.6565,20.0807,19.6565,20.0678,2733.8331924518,0
+AGNG.US,D,20200407,000000,20.4939,20.5636,20.3376,20.3376,3276.1807030778,0
+AGNG.US,D,20200408,000000,20.2968,20.9469,20.2968,20.9469,2436.5464088494,0
+AGNG.US,D,20200409,000000,21.2436,21.4298,21.1789,21.4298,8752.8862131585,0
+AGNG.US,D,20200413,000000,21.2038,21.2038,20.8703,20.9659,1606.95558704,0
+AGNG.US,D,20200414,000000,21.5483,21.7146,21.4298,21.6867,2883.4809314949,0
+AGNG.US,D,20200415,000000,21.2138,21.3781,21.0953,21.2347,3205.8763961448,0
+AGNG.US,D,20200416,000000,21.5882,21.6569,21.4,21.6081,12500.105772687,0
+AGNG.US,D,20200417,000000,21.9705,22.2343,21.9237,22.2343,2619.3376068752,0
+AGNG.US,D,20200420,000000,21.9904,22.4653,21.9904,22.2642,2105.1118190224,0
+AGNG.US,D,20200421,000000,21.7753,21.7753,21.5712,21.6867,4672.2233693188,0
+AGNG.US,D,20200422,000000,21.7066,21.8908,21.7066,21.8012,473.0475509349,0
+AGNG.US,D,20200423,000000,22.3568,22.3568,21.9366,21.9366,3733.1586981423,0
+AGNG.US,D,20200424,000000,22.2383,22.4156,22.0103,22.3269,24821.437736317,0
+AGNG.US,D,20200427,000000,22.5131,22.6326,22.4424,22.6127,2383.3160050287,0
+AGNG.US,D,20200428,000000,22.303,22.4156,22.2612,22.2612,1632.0642680875,0
+AGNG.US,D,20200429,000000,22.6227,22.7103,22.4992,22.5629,2675.5810524216,0
+AGNG.US,D,20200430,000000,22.4544,22.4793,22.3249,22.3269,1357.8774710488,0
+AGNG.US,D,20200501,000000,21.8729,21.8729,21.5782,21.7604,2071.9683600397,0
+AGNG.US,D,20200504,000000,21.6867,21.7873,21.6867,21.7873,585.5344420277,0
+AGNG.US,D,20200505,000000,22.4325,22.4395,22.4325,22.4395,569.4648861573,0
+AGNG.US,D,20200506,000000,22.3857,22.4833,22.2174,22.2174,1125.8732581699,0
+AGNG.US,D,20200507,000000,22.6326,22.7113,22.5231,22.533,15026.039086066,0
+AGNG.US,D,20200508,000000,22.7461,22.8985,22.6824,22.7222,1071.6385071073,0
+AGNG.US,D,20200511,000000,22.7312,23,22.7312,23,1122.8602164442,0
+AGNG.US,D,20200512,000000,23.0647,23.1733,22.8985,22.9672,1837.955452677,0
+AGNG.US,D,20200513,000000,22.6326,22.6326,22.2483,22.3469,2230.6552242599,0
+AGNG.US,D,20200514,000000,22.0701,22.3419,22.0701,22.3379,3554.3848890841,0
+AGNG.US,D,20200515,000000,22.3956,22.543,22.3956,22.543,692.999596911,0
+AGNG.US,D,20200518,000000,23.2529,23.3515,23.244,23.2589,1765.6424512602,0
+AGNG.US,D,20200519,000000,23.2031,23.2629,23.0179,23.0179,2394.3638246896,0
+AGNG.US,D,20200520,000000,23.4809,23.5576,23.3614,23.3853,921.9907680642,0
+AGNG.US,D,20200521,000000,23.1623,23.2728,23.0946,23.1295,7750.5476657423,0
+AGNG.US,D,20200522,000000,23.2131,23.2828,23.1185,23.1494,8960.7860922318,0
+AGNG.US,D,20200526,000000,23.8045,23.8045,23.239,23.239,4687.2885779473,0
+AGNG.US,D,20200527,000000,23.1533,23.2858,23.1533,23.2858,915.9646846128,0
+AGNG.US,D,20200528,000000,23.4212,23.8483,23.4212,23.5705,2513.8811464757,0
+AGNG.US,D,20200529,000000,23.6372,23.8981,23.6173,23.8981,2130.2205000699,0
+AGNG.US,D,20200601,000000,24.0166,24.0166,23.9947,23.9947,347.5041456974,0
+AGNG.US,D,20200602,000000,23.9628,24.1191,23.8394,24.0913,1937.3858296251,0
+AGNG.US,D,20200603,000000,24.2874,24.2874,24.2127,24.2127,285.2346166996,0
+AGNG.US,D,20200604,000000,24.2177,24.2177,24.0166,24.0166,1171.0688840554,0
+AGNG.US,D,20200605,000000,24.384,24.6319,24.384,24.5114,813.521265939,0
+AGNG.US,D,20200608,000000,24.5224,24.6319,24.3561,24.5443,4718.4233424462,0
+AGNG.US,D,20200609,000000,24.4557,24.4905,24.2376,24.3382,4433.1887257466,0
+AGNG.US,D,20200610,000000,24.5921,24.5921,24.2307,24.3272,2603.2680510048,0
+AGNG.US,D,20200611,000000,23.9927,23.9927,23.1533,23.1533,6106.431230752,0
+AGNG.US,D,20200612,000000,23.5078,23.6094,23.1504,23.3385,2704.7071224367,0
+AGNG.US,D,20200615,000000,23.4809,23.7756,23.471,23.6492,7582.821676345,0
+AGNG.US,D,20200616,000000,24.1191,24.1948,24.0674,24.0674,3108.4547136805,0
+AGNG.US,D,20200617,000000,24.3661,24.3661,24.0793,24.1839,2117.1639859252,0
+AGNG.US,D,20200618,000000,24.1092,24.1092,24.0823,24.0823,368.5954377773,0
+AGNG.US,D,20200619,000000,24.1391,24.2884,24.1261,24.2884,986.2689915458,0
+AGNG.US,D,20200622,000000,24.4557,24.4557,24.1829,24.377,4405.0670029734,0
+AGNG.US,D,20200623,000000,24.4557,24.6907,24.4557,24.6907,15626.638736722,0
+AGNG.US,D,20200624,000000,24.3322,24.3322,23.694,23.694,3007.0156422486,0
+AGNG.US,D,20200625,000000,23.7707,23.9957,23.7358,23.9957,1420.1470000466,0
+AGNG.US,D,20200626,000000,23.7498,23.7498,23.7189,23.7189,589.5518309953,0
+AGNG.US,D,20200630,000000,24.0634,24.145,24.0634,24.1391,540.3388161422,0
+AGNG.US,D,20200701,000000,24.3033,24.3033,24.2635,24.2934,2526.9376606204,0
+AGNG.US,D,20200706,000000,24.8798,24.9137,24.7156,24.7414,3791.4108381725,0
+AGNG.US,D,20200707,000000,24.836,24.836,24.4417,24.5632,1243.3818854722,0
+AGNG.US,D,20200708,000000,24.6588,24.6588,24.6588,24.6588,831.5995162932,0
+AGNG.US,D,20200709,000000,24.6777,24.6777,24.4617,24.5553,2178.4291676811,0
+AGNG.US,D,20200710,000000,24.4318,24.5901,24.2934,24.4945,1939.3945241089,0
+AGNG.US,D,20200713,000000,24.6688,24.7673,24.2765,24.2765,1560.7556139126,0
+AGNG.US,D,20200714,000000,24.0953,24.6887,24.0953,24.6887,1539.6643218327,0
+AGNG.US,D,20200715,000000,24.8948,25.0431,24.8948,25.0431,1937.3858296251,0
+AGNG.US,D,20200716,000000,25.1118,25.1118,24.8848,25.0302,4474.3669626645,0
+AGNG.US,D,20200717,000000,25.0043,25.2502,25.0043,25.2403,3251.0720220303,0
+AGNG.US,D,20200720,000000,25.5031,25.5967,25.5031,25.5917,1201.1993013124,0
+AGNG.US,D,20200721,000000,25.5848,25.6764,25.3687,25.4484,307700.86015366,0
+AGNG.US,D,20200722,000000,25.4424,25.6565,25.4424,25.5569,3461.9849428293,0
+AGNG.US,D,20200723,000000,25.6047,25.7441,25.3866,25.3866,3570.4544449545,0
+AGNG.US,D,20200724,000000,24.9595,25.1427,24.9595,25.0471,1503.5078211243,0
+AGNG.US,D,20200729,000000,25.3349,25.3976,25.2711,25.3418,2047.8640262341,0
+AGNG.US,D,20200730,000000,25.1118,25.3398,25.068,25.3398,42099.223338722,0
+AGNG.US,D,20200731,000000,25.0531,25.0531,24.846,24.9446,34629.892900712,0
+AGNG.US,D,20200803,000000,25.0929,25.3787,25.0929,25.3299,22889.073642901,0
+AGNG.US,D,20200804,000000,25.2104,25.2453,25.0043,25.1905,33386.51101524,0
+AGNG.US,D,20200805,000000,25.2303,25.4085,25.2303,25.2741,13313.627038626,0
+AGNG.US,D,20200806,000000,25.2602,25.2602,25.0929,25.1945,13587.813835665,0
+AGNG.US,D,20200807,000000,25.2204,25.3787,25.2204,25.2602,6132.5442590414,0
+AGNG.US,D,20200810,000000,25.0979,25.0979,25.063,25.063,444.9258281617,0
+AGNG.US,D,20200811,000000,25.2701,25.2901,25.0501,25.0501,3731.1500036585,0
+AGNG.US,D,20200812,000000,25.3249,25.3588,25.3,25.3,1601.9338508305,0
+AGNG.US,D,20200813,000000,25.3588,25.5967,25.3588,25.4822,8917.5991608301,0
+AGNG.US,D,20200814,000000,25.3,25.3199,25.1308,25.2403,7175.0566961336,0
+AGNG.US,D,20200817,000000,25.3398,25.535,25.3398,25.4852,2213.5813211476,0
+AGNG.US,D,20200818,000000,25.527,25.527,25.31,25.4474,3655.823960516,0
+AGNG.US,D,20200819,000000,25.3886,25.4285,25.2393,25.2393,2389.3420884801,0
+AGNG.US,D,20200820,000000,25.2004,25.2602,25.1686,25.1845,13929.291897911,0
+AGNG.US,D,20200821,000000,25.1029,25.1029,25.0043,25.0232,1776.6902709211,0
+AGNG.US,D,20200824,000000,25.069,25.069,25.0282,25.0282,449.9475643712,0
+AGNG.US,D,20200825,000000,25.073,25.2114,25.073,25.2114,1131.8993416213,0
+AGNG.US,D,20200826,000000,25.1427,25.2403,25.1029,25.2343,8013.6866431201,0
+AGNG.US,D,20200827,000000,25.0929,25.6166,25.063,25.3787,19391.936546605,0
+AGNG.US,D,20200828,000000,25.3199,25.3299,25.2054,25.2801,8536.95155615,0
+AGNG.US,D,20200831,000000,25.2303,25.5181,25.2303,25.3588,44249.53078363,0
+AGNG.US,D,20200901,000000,25.4085,25.4085,25.1975,25.2701,9086.3294974693,0
+AGNG.US,D,20200902,000000,25.3299,25.7441,25.3299,25.7441,9645.7509112076,0
+AGNG.US,D,20200903,000000,25.6226,25.6226,24.8948,24.9804,2144.2813614565,0
+AGNG.US,D,20200904,000000,25.2701,25.2701,24.61,24.854,2422.4855474628,0
+AGNG.US,D,20200908,000000,24.6688,24.8948,24.6688,24.6976,6602.5787682506,0
+AGNG.US,D,20200909,000000,24.8261,25.1616,24.8261,25.0322,6869.735134596,0
+AGNG.US,D,20200910,000000,25.1029,25.1517,24.7116,24.7116,2595.2332730696,0
+AGNG.US,D,20200911,000000,24.9346,24.9346,24.7833,24.8062,846.6647249217,0
+AGNG.US,D,20200914,000000,25.2701,25.3398,25.2502,25.3179,689.9865551853,0
+AGNG.US,D,20200915,000000,25.6067,25.6664,25.5768,25.5818,3560.4109725355,0
+AGNG.US,D,20200916,000000,25.6863,25.6863,25.544,25.544,1056.5732984788,0
+AGNG.US,D,20200917,000000,25.4982,25.5081,25.4653,25.5081,1081.6819795263,0
+AGNG.US,D,20200918,000000,25.4952,25.527,25.31,25.3886,1383.9904993382,0
+AGNG.US,D,20200921,000000,25.083,25.083,24.6488,24.8878,6867.7264401122,0
+AGNG.US,D,20200922,000000,24.7215,24.9197,24.7215,24.9197,433.8780085008,0
+AGNG.US,D,20200923,000000,24.9246,25.0232,24.5503,24.5503,5536.9663445947,0
+AGNG.US,D,20200924,000000,24.378,24.4517,24.378,24.392,2320.042128789,0
+AGNG.US,D,20200925,000000,24.4218,24.4218,24.4119,24.4119,4305.6366260253,0
+AGNG.US,D,20200928,000000,25.1019,25.1427,25.063,25.1427,3813.5064774943,0
+AGNG.US,D,20200929,000000,25.0929,25.2104,25.0929,25.2104,5826.2183502619,0
+AGNG.US,D,20200930,000000,25.3837,25.4782,25.3329,25.3687,1148.9732447336,0
+AGNG.US,D,20201001,000000,25.4285,25.5131,25.3448,25.4165,1969.5249413659,0
+AGNG.US,D,20201002,000000,25.2582,25.2901,25.1865,25.2652,2564.0985085707,0
+AGNG.US,D,20201005,000000,25.3687,25.7939,25.3687,25.774,6954.1003029156,0
+AGNG.US,D,20201006,000000,25.754,25.764,25.5071,25.542,2867.4113756245,0
+AGNG.US,D,20201007,000000,25.6465,25.9512,25.6465,25.9512,12199.805947359,0
+AGNG.US,D,20201008,000000,25.9412,26.0478,25.9412,26.0398,996.3124639648,0
+AGNG.US,D,20201009,000000,26.1971,26.2479,26.1483,26.2479,2838.2853056094,0
+AGNG.US,D,20201012,000000,26.3664,26.45,26.3614,26.45,2911.6026542681,0
+AGNG.US,D,20201013,000000,26.1692,26.3166,26.1692,26.2618,6588.517906864,0
+AGNG.US,D,20201014,000000,26.221,26.221,26.0956,26.0956,1859.0467447569,0
+AGNG.US,D,20201015,000000,25.7431,25.7839,25.6953,25.754,2266.8117249683,0
+AGNG.US,D,20201016,000000,26.001,26.001,25.8217,25.8217,4390.0017943449,0
+AGNG.US,D,20201019,000000,25.8815,25.8815,25.3677,25.3677,1459.3165424807,0
+AGNG.US,D,20201020,000000,25.4484,25.5768,25.3896,25.3896,2673.5723579378,0
+AGNG.US,D,20201021,000000,25.2393,25.305,25.2393,25.305,857.7125445826,0
+AGNG.US,D,20201022,000000,25.4683,25.5669,25.4683,25.5669,3575.476181164,0
+AGNG.US,D,20201023,000000,25.7013,25.7242,25.5967,25.7242,2753.9201372898,0
+AGNG.US,D,20201026,000000,25.4683,25.4782,25.2253,25.3299,4839.9493587161,0
+AGNG.US,D,20201027,000000,25.3627,25.3627,25.2353,25.2353,9495.0988249226,0
+AGNG.US,D,20201028,000000,24.8261,24.8261,24.5015,24.5403,6373.5875970974,0
+AGNG.US,D,20201029,000000,24.4617,24.5403,24.4607,24.5035,1704.3772695043,0
+AGNG.US,D,20201030,000000,24.382,24.382,24.0455,24.1739,5126.1883226576,0
+AGNG.US,D,20201102,000000,24.3521,24.4517,24.2137,24.3621,2071.9683600397,0
+AGNG.US,D,20201103,000000,24.7474,24.9545,24.7474,24.9545,1472.3730566254,0
+AGNG.US,D,20201104,000000,25.3299,26.0109,25.3299,25.8128,2142.2726669727,0
+AGNG.US,D,20201105,000000,26.1105,26.1105,26.0219,26.0896,2981.9069612011,0
+AGNG.US,D,20201106,000000,26.001,26.001,25.8476,25.8476,2931.6895991061,0
+AGNG.US,D,20201109,000000,26.6332,26.8045,26.5048,26.5048,8307.9603849968,0
+AGNG.US,D,20201110,000000,26.4251,26.4719,26.2519,26.3733,4008.3498424229,0
+AGNG.US,D,20201111,000000,26.3843,26.4152,26.3046,26.3953,5531.9446083852,0
+AGNG.US,D,20201112,000000,26.2768,26.3714,26.0776,26.0776,3836.606464058,0
+AGNG.US,D,20201113,000000,26.3953,26.5227,26.3714,26.5227,1229.3210240856,0
+AGNG.US,D,20201116,000000,26.7716,26.7716,26.6292,26.6432,6473.0179740455,0
+AGNG.US,D,20201117,000000,26.465,26.465,26.2081,26.455,3632.7239739523,0
+AGNG.US,D,20201118,000000,26.2967,26.3465,26.0697,26.0697,5983.9008672402,0
+AGNG.US,D,20201119,000000,26.0796,26.3953,25.9811,25.9811,4275.5062087683,0
+AGNG.US,D,20201120,000000,26.001,26.001,26.001,26.001,1014.390714319,0
+AGNG.US,D,20201123,000000,26.1692,26.1692,26.0368,26.0368,1352.8557348393,0
+AGNG.US,D,20201124,000000,26.1792,26.2569,26.1374,26.1533,2868.4157228664,0
+AGNG.US,D,20201125,000000,26.1493,26.1891,26.0796,26.1105,4524.5843247595,0
+AGNG.US,D,20201127,000000,26.4072,26.448,26.4072,26.448,1035.4820063989,0
+AGNG.US,D,20201130,000000,26.673,26.673,26.4998,26.4998,6433.8484316114,0
+AGNG.US,D,20201201,000000,26.693,26.7029,26.6063,26.6063,1020.4167977704,0
+AGNG.US,D,20201202,000000,26.5346,26.6233,26.5346,26.6014,6158.6572873308,0
+AGNG.US,D,20201203,000000,26.6342,26.6531,26.5536,26.6033,3256.0937582398,0
+AGNG.US,D,20201204,000000,26.7318,27.0076,26.7318,27.0076,8116.1300617939,0
+AGNG.US,D,20201207,000000,27.0474,27.0474,26.9678,26.9727,2462.6594371388,0
+AGNG.US,D,20201208,000000,26.7915,26.8791,26.6531,26.8791,59403.121969417,0
+AGNG.US,D,20201209,000000,26.8791,26.9279,26.6233,26.7218,6368.5658608879,0
+AGNG.US,D,20201210,000000,26.8194,26.8294,26.8065,26.8294,1188.1427871677,0
+AGNG.US,D,20201211,000000,26.6531,26.693,26.6004,26.683,1867.0815226921,0
+AGNG.US,D,20201214,000000,27.0076,27.0175,26.7278,26.7278,2683.6158303568,0
+AGNG.US,D,20201215,000000,26.8782,27.0663,26.8403,27.0086,4654.1451189646,0
+AGNG.US,D,20201216,000000,27.0474,27.146,26.9887,27.1151,2919.6374322033,0
+AGNG.US,D,20201217,000000,27.3302,27.5313,27.3043,27.4487,6663.8439500065,0
+AGNG.US,D,20201218,000000,27.6398,27.6398,27.4069,27.5901,58237.074821571,0
+AGNG.US,D,20201221,000000,27.2545,27.4716,27.0892,27.4616,4719.4276896881,0
+AGNG.US,D,20201222,000000,27.4915,27.5114,27.2645,27.4517,41560.893217064,0
+AGNG.US,D,20201223,000000,27.5901,27.5901,27.5184,27.5413,42678.731697299,0
+AGNG.US,D,20201224,000000,27.4815,27.4815,27.4716,27.4716,923.999462548,0
+AGNG.US,D,20201228,000000,27.5801,27.5801,27.4019,27.4118,44390.139397496,0
+AGNG.US,D,20201229,000000,27.6398,27.7295,27.5592,27.6299,6262.1050532465,0
+AGNG.US,D,20201230,000000,27.824,27.824,27.601,27.6896,5664.518444316,0
+AGNG.US,D,20201231,000000,27.5701,27.6398,27.4815,27.61,17714.676652632,0
+AGNG.US,D,20210104,000000,27.827,27.8569,27.363,27.4118,4217.2540687381,0
+AGNG.US,D,20210105,000000,27.4417,27.7285,27.4417,27.7285,3770.3195460926,0
+AGNG.US,D,20210106,000000,27.5512,27.9704,27.5512,27.8669,4630.040785159,0
+AGNG.US,D,20210107,000000,27.9256,28.2054,27.8718,28.1237,4375.9409329583,0
+AGNG.US,D,20210108,000000,28.2133,28.4563,28.1904,28.3318,16948.359707063,0
+AGNG.US,D,20210111,000000,28.2621,28.4802,28.1934,28.3717,12777.305611452,0
+AGNG.US,D,20210112,000000,28.5539,28.5539,28.3517,28.4682,4590.8712427249,0
+AGNG.US,D,20210113,000000,28.5399,28.7281,28.5121,28.7281,6559.3918368489,0
+AGNG.US,D,20210114,000000,28.6186,28.8456,28.6186,28.8366,4271.4888198007,0
+AGNG.US,D,20210115,000000,28.6285,28.7082,28.4254,28.6803,4484.4104350835,0
+AGNG.US,D,20210119,000000,28.8854,28.8854,28.6684,28.748,16025.364591756,0
+AGNG.US,D,20210120,000000,29.0338,29.0388,28.9352,29.0388,3978.2194251659,0
+AGNG.US,D,20210121,000000,29.0925,29.0925,28.8287,28.9213,5496.7924549187,0
+AGNG.US,D,20210122,000000,28.9004,29.0238,28.9004,28.993,3716.08479503,0
+AGNG.US,D,20210125,000000,29.1124,29.1164,28.9442,29.1164,22106.687141461,0
+AGNG.US,D,20210126,000000,28.9442,28.984,28.9422,28.9442,7618.9781770534,0
+AGNG.US,D,20210127,000000,28.8556,28.8556,28.1237,28.1237,13506.461709071,0
+AGNG.US,D,20210128,000000,28.1536,28.4354,28.1128,28.3418,7259.4218644532,0
+AGNG.US,D,20210129,000000,28.1536,28.1685,27.6677,27.8888,7491.4260773321,0
+AGNG.US,D,20210201,000000,28.3219,28.3517,28.0262,28.3517,9774.3073581708,0
+AGNG.US,D,20210202,000000,28.4204,28.6086,28.3886,28.5598,3205.8763961448,0
+AGNG.US,D,20210203,000000,28.5598,28.5598,28.2811,28.4264,5696.6575560568,0
+AGNG.US,D,20210204,000000,28.4991,28.759,28.4991,28.7182,2167.3813480202,0
+AGNG.US,D,20210205,000000,28.7082,28.9342,28.6833,28.9153,9220.9120278839,0
+AGNG.US,D,20210208,000000,28.984,29.0039,28.8167,28.8605,11820.162689921,0
+AGNG.US,D,20210209,000000,28.994,29.0238,28.9492,28.9521,6279.1789563588,0
+AGNG.US,D,20210210,000000,29.1324,29.1622,28.9024,28.9024,5064.9231409017,0
+AGNG.US,D,20210211,000000,29.0039,29.0925,28.974,29.0139,3367.5763020907,0
+AGNG.US,D,20210212,000000,29.0836,29.1622,28.984,29.1622,3582.5066118573,0
+AGNG.US,D,20210216,000000,29.1881,29.1881,28.8954,28.9243,8853.3209373485,0
+AGNG.US,D,20210217,000000,28.7968,28.7968,28.53,28.6783,9240.9989727219,0
+AGNG.US,D,20210218,000000,28.2821,28.5598,28.2821,28.5598,2379.2986160611,0
+AGNG.US,D,20210219,000000,28.5788,28.6186,28.4583,28.5598,5358.1925355365,0
+AGNG.US,D,20210222,000000,28.292,28.4304,28.1785,28.2133,210342.4515656,0
+AGNG.US,D,20210223,000000,27.8569,28.1636,27.8569,28.1636,4910.2536656491,0
+AGNG.US,D,20210224,000000,27.8967,28.2821,27.8967,28.2821,208304.63101179,0
+AGNG.US,D,20210225,000000,28.1437,28.2233,27.6398,27.7195,113625.82086511,0
+AGNG.US,D,20210226,000000,27.6996,27.6996,27.3033,27.5014,3905.9064237491,0
+AGNG.US,D,20210301,000000,27.7882,28.0053,27.7583,27.8001,17061.850945397,0
+AGNG.US,D,20210302,000000,27.6896,27.6996,27.5313,27.6299,7223.2653637448,0
+AGNG.US,D,20210303,000000,27.5602,27.5602,27.0464,27.0464,10106.74629524,0
+AGNG.US,D,20210304,000000,26.8533,26.8533,26.3146,26.5028,2971.8634887821,0
+AGNG.US,D,20210305,000000,26.5615,26.8682,26.1364,26.7895,3609.6239873886,0
+AGNG.US,D,20210308,000000,26.6711,26.9668,26.5914,26.6412,8979.8686898279,0
+AGNG.US,D,20210309,000000,26.8971,27.1649,26.8971,27.0554,3331.4198013823,0
+AGNG.US,D,20210310,000000,27.0853,27.1848,27.0464,27.0464,1897.2119399491,0
+AGNG.US,D,20210311,000000,27.1848,27.4019,27.1848,27.4019,4054.5498155503,0
+AGNG.US,D,20210312,000000,27.2237,27.3332,27.2137,27.3332,2087.0335686682,0
+AGNG.US,D,20210315,000000,27.4517,27.5413,27.4118,27.5014,2714.7505948557,0
+AGNG.US,D,20210316,000000,27.5214,27.5253,27.4317,27.4915,2564.0985085707,0
+AGNG.US,D,20210317,000000,27.2734,27.4218,27.2237,27.4218,1133.9080361051,0
+AGNG.US,D,20210318,000000,27.2047,27.2047,27.0464,27.0653,18566.363113763,0
+AGNG.US,D,20210319,000000,26.8732,27.1848,26.8732,27.1301,999.3255056905,0
+AGNG.US,D,20210322,000000,27.2047,27.4766,27.2047,27.368,6841.6134118228,0
+AGNG.US,D,20210323,000000,27.3531,27.3531,26.8284,26.92,1800.7946047267,0
+AGNG.US,D,20210324,000000,26.8971,26.922,26.687,26.687,2083.0161797006,0
+AGNG.US,D,20210325,000000,26.5137,26.8931,26.5028,26.8931,1954.4597327374,0
+AGNG.US,D,20210326,000000,26.9917,27.2655,26.9269,27.2655,3169.7198954364,0
+AGNG.US,D,20210329,000000,27.3431,27.6697,27.1151,27.2734,14961.760862584,0
+AGNG.US,D,20210330,000000,27.135,27.2535,27.135,27.1848,2007.6901365581,0
+AGNG.US,D,20210331,000000,27.3621,27.5413,27.3431,27.4417,2847.3244307865,0
+AGNG.US,D,20210401,000000,27.4716,27.5502,27.4218,27.5303,3419.8023586695,0
+AGNG.US,D,20210405,000000,27.5801,27.6747,27.5801,27.6747,3399.7154138315,0
+AGNG.US,D,20210406,000000,27.7384,27.7384,27.61,27.61,1368.9252907097,0
+AGNG.US,D,20210407,000000,27.5453,27.5453,27.4118,27.4118,2842.302694577,0
+AGNG.US,D,20210408,000000,27.5901,27.6598,27.5901,27.61,1782.7163543725,0
+AGNG.US,D,20210409,000000,27.6797,27.7723,27.6199,27.7723,2294.9334477415,0
+AGNG.US,D,20210412,000000,27.6647,27.7583,27.6647,27.6747,1318.7079286147,0
+AGNG.US,D,20210413,000000,27.7982,28.0252,27.7982,28.0033,1693.3294498434,0
+AGNG.US,D,20210414,000000,28.1835,28.1835,28.0252,28.0451,4250.3975277208,0
+AGNG.US,D,20210415,000000,28.1944,28.6285,28.1944,28.4264,7934.34321101,0
+AGNG.US,D,20210416,000000,28.5399,28.5399,28.3418,28.4603,5515.8750525148,0
+AGNG.US,D,20210419,000000,28.4015,28.4304,28.2821,28.4304,4578.8190758221,0
+AGNG.US,D,20210420,000000,28.3916,28.4901,28.2821,28.4553,2567.1115502964,0
+AGNG.US,D,20210421,000000,28.7669,28.9342,28.7669,28.9342,2721.781025549,0
+AGNG.US,D,20210422,000000,28.984,28.984,28.8854,28.8934,2258.7769470331,0
+AGNG.US,D,20210423,000000,29.1722,29.1821,28.8954,29.1214,4662.1798968998,0
+AGNG.US,D,20210426,000000,29.0925,29.1622,28.9541,29.0836,2871.4287645921,0
+AGNG.US,D,20210427,000000,28.9292,29.0039,28.8864,28.9621,15196.778117189,0
+AGNG.US,D,20210428,000000,28.6883,28.9591,28.6883,28.9292,4735.4972455585,0
+AGNG.US,D,20210429,000000,28.9342,28.9342,28.757,28.8406,941.0733656603,0
+AGNG.US,D,20210430,000000,28.7192,28.7192,28.6534,28.6534,3140.5938254213,0
+AGNG.US,D,20210503,000000,28.8267,28.8854,28.7769,28.7769,3154.6546868079,0
+AGNG.US,D,20210504,000000,28.5101,28.5101,28.302,28.3169,8113.1170200682,0
+AGNG.US,D,20210505,000000,28.3418,28.3418,28.2343,28.2422,2566.1072030545,0
+AGNG.US,D,20210506,000000,28.075,28.2821,28.0301,28.2821,7496.4478135416,0
+AGNG.US,D,20210507,000000,28.2721,28.6873,28.2721,28.4911,14596.178466533,0
+AGNG.US,D,20210510,000000,28.53,28.5698,28.2333,28.2701,9405.7119203935,0
+AGNG.US,D,20210511,000000,27.9853,28.4304,27.9853,28.1327,35433.370694232,0
+AGNG.US,D,20210512,000000,27.9654,27.9953,27.6966,27.7215,7590.8564542802,0
+AGNG.US,D,20210513,000000,27.7982,27.9853,27.6896,27.8669,4849.9928311351,0
+AGNG.US,D,20210514,000000,28.1636,28.3816,28.1437,28.3418,12494.079689236,0
+AGNG.US,D,20210517,000000,28.7869,28.7869,28.2243,28.2801,3957.128133086,0
+AGNG.US,D,20210518,000000,28.3816,28.6285,28.3816,28.4424,3083.346032633,0
+AGNG.US,D,20210519,000000,28.1586,28.3388,28.1586,28.3388,1996.6423168972,0
+AGNG.US,D,20210520,000000,28.8068,28.8755,28.7839,28.7839,1257.4427468588,0
+AGNG.US,D,20210521,000000,28.985,29.0437,28.8068,28.8506,3292.2502589482,0
+AGNG.US,D,20210524,000000,29.0537,29.0537,28.9243,28.9561,4752.5711486708,0
+AGNG.US,D,20210525,000000,28.8964,28.9641,28.8655,28.8755,3055.2243098598,0
+AGNG.US,D,20210526,000000,28.7719,28.7968,28.7182,28.7968,1084.695021252,0
+AGNG.US,D,20210527,000000,28.8556,28.8556,28.748,28.7888,2301.9638784348,0
+AGNG.US,D,20210528,000000,28.8267,28.985,28.8267,28.8655,4654.1451189646,0
+AGNG.US,D,20210601,000000,28.9053,29.1025,28.7968,28.8486,7147.9393206023,0
+AGNG.US,D,20210602,000000,28.7968,28.9153,28.6445,28.6445,5680.5880001864,0
+AGNG.US,D,20210603,000000,28.4802,28.6684,28.4802,28.6415,1212.2471209733,0
+AGNG.US,D,20210604,000000,28.8167,28.9541,28.7381,28.9541,6406.7310560801,0
+AGNG.US,D,20210607,000000,28.9541,29.5973,28.9442,29.4589,7470.3347852522,0
+AGNG.US,D,20210608,000000,29.7467,29.7467,29.212,29.4878,6293.2398177454,0
+AGNG.US,D,20210609,000000,29.6172,29.8642,29.6172,29.7756,2478.7289930092,0
+AGNG.US,D,20210610,000000,29.9926,30.2893,29.9926,30.2614,4476.3756571483,0
+AGNG.US,D,20210611,000000,30.3192,30.3192,30.0205,30.1768,23495.699377009,0
+AGNG.US,D,20210614,000000,30.2395,30.2794,30.2395,30.2794,720.1169724423,0
+AGNG.US,D,20210615,000000,30.3789,30.3789,30.2107,30.2993,11459.602030079,0
+AGNG.US,D,20210616,000000,30.2555,30.2704,29.9727,30.0573,7903.2084465111,0
+AGNG.US,D,20210617,000000,29.9827,30.141,29.9827,30.1021,830.5951690513,0
+AGNG.US,D,20210618,000000,29.9299,29.9299,29.8154,29.8453,2161.3552645688,0
+AGNG.US,D,20210621,000000,30.141,30.2395,29.8243,30.1808,3684.9500305311,0
+AGNG.US,D,20210622,000000,30.2505,30.355,30.2395,30.355,2152.3161393917,0
+AGNG.US,D,20210623,000000,30.359,30.359,30.2037,30.2605,6616.6396296372,0
+AGNG.US,D,20210624,000000,30.4974,30.8439,30.1111,30.4038,682163.69451814,0
+AGNG.US,D,20210625,000000,30.5671,30.5771,30.4676,30.5671,3453.9501648941,0
+AGNG.US,D,20210628,000000,30.6159,30.6856,30.354,30.354,9820.5073312982,0
+AGNG.US,D,20210629,000000,30.359,30.359,30.2206,30.2943,7418.1087286734,0
+AGNG.US,D,20210630,000000,30.2405,30.2704,30.1519,30.2236,5486.7489824997,0
+AGNG.US,D,20210701,000000,30.2117,30.4188,30.2117,30.367,4301.6192370577,0
+AGNG.US,D,20210702,000000,30.5472,30.5472,30.374,30.5372,4335.7670432823,0
+AGNG.US,D,20210706,000000,30.6856,30.6856,30.2256,30.2306,3755.2543374641,0
+AGNG.US,D,20210707,000000,30.2973,30.4676,30.2973,30.4676,2423.4898947047,0
+AGNG.US,D,20210708,000000,30.2356,30.3789,30.2336,30.3341,3957.128133086,0
+AGNG.US,D,20210709,000000,30.3192,30.4775,30.3192,30.369,3748.2239067708,0
+AGNG.US,D,20210712,000000,30.4974,30.5372,30.4825,30.4845,11731.780132634,0
+AGNG.US,D,20210713,000000,30.4088,30.4287,30.2893,30.3043,4315.6800984443,0
+AGNG.US,D,20210714,000000,30.4088,30.4088,30.3192,30.3192,3404.737150041,0
+AGNG.US,D,20210715,000000,30.2893,30.2893,29.899,29.9578,5711.7227646853,0
+AGNG.US,D,20210716,000000,29.9627,29.9817,29.8841,29.9727,3176.7503261297,0
+AGNG.US,D,20210719,000000,29.7746,29.7746,29.5276,29.5276,6396.6875836611,0
+AGNG.US,D,20210720,000000,29.8134,30.0324,29.8134,29.9727,7235.3175306476,0
+AGNG.US,D,20210721,000000,29.9926,30.1211,29.9926,30.0972,2210.5682794219,0
+AGNG.US,D,20210722,000000,30.1111,30.1111,30.0135,30.0922,1595.9077673791,0
+AGNG.US,D,20210723,000000,30.2007,30.3491,30.1509,30.3033,4430.1756840209,0
+AGNG.US,D,20210726,000000,30.2993,30.2993,29.8144,29.8144,2782.041860063,0
+AGNG.US,D,20210727,000000,30.3789,30.3789,29.8144,29.914,4523.5799775176,0
+AGNG.US,D,20210728,000000,30.128,30.359,30.128,30.3092,3042.1677957151,0
+AGNG.US,D,20210729,000000,30.3292,30.3292,30.2893,30.2893,1687.303366392,0
+AGNG.US,D,20210730,000000,30.2007,30.5771,30.2007,30.2206,6340.4441381147,0
+AGNG.US,D,20210802,000000,30.2744,30.3779,30.2744,30.369,4787.7233021373,0
+AGNG.US,D,20210803,000000,30.2973,30.3889,30.2973,30.3889,1722.4555198585,0
+AGNG.US,D,20210804,000000,30.5372,30.6159,30.5173,30.5173,17916.550448254,0
+AGNG.US,D,20210805,000000,30.36,30.5173,30.36,30.5173,2594.2289258277,0
+AGNG.US,D,20210806,000000,30.6259,30.6259,30.1459,30.2605,4423.1452533276,0
+AGNG.US,D,20210809,000000,30.2893,30.2893,30.1609,30.1808,2406.4159915924,0
+AGNG.US,D,20210810,000000,30.0125,30.0713,29.8453,29.8841,8329.0516770767,0
+AGNG.US,D,20210811,000000,29.8642,29.8642,29.6969,29.6969,2139.259625247,0
+AGNG.US,D,20210812,000000,29.7059,29.893,29.7059,29.8841,1988.607538962,0
+AGNG.US,D,20210813,000000,30.3391,30.3391,30.0623,30.1708,15328.347605878,0
+AGNG.US,D,20210816,000000,30.0922,30.2007,29.9916,30.2007,2395.3681719315,0
+AGNG.US,D,20210817,000000,30.0822,30.3889,30.0822,30.3889,5614.301082221,0
+AGNG.US,D,20210818,000000,30.4974,30.4974,30.3341,30.3341,5808.1400999077,0
+AGNG.US,D,20210819,000000,30.0822,30.4188,30.0822,30.1908,4397.0322250382,0
+AGNG.US,D,20210820,000000,30.3192,30.6159,30.2714,30.3272,8207.5256608068,0
+AGNG.US,D,20210823,000000,30.5372,30.5472,30.4586,30.4944,4719.4276896881,0
+AGNG.US,D,20210824,000000,30.5671,30.7752,30.5442,30.5442,3971.1889944726,0
+AGNG.US,D,20210825,000000,30.5372,30.5372,30.3341,30.4676,3728.1369619328,0
+AGNG.US,D,20210826,000000,30.4088,30.4247,30.2804,30.2804,1247.3992744398,0
+AGNG.US,D,20210827,000000,30.3092,30.5422,30.3092,30.4198,2553.0506889098,0
+AGNG.US,D,20210830,000000,30.5572,30.6657,30.5173,30.6458,4626.0233961914,0
+AGNG.US,D,20210831,000000,30.6657,30.8638,30.6557,30.6647,4786.7189548954,0
+AGNG.US,D,20210901,000000,30.7264,30.834,30.7254,30.824,2930.6852518642,0
+AGNG.US,D,20210902,000000,33.9424,33.9424,30.7035,30.9116,5987.9182562078,0
+AGNG.US,D,20210903,000000,30.834,30.9037,30.834,30.8897,3043.172142957,0
+AGNG.US,D,20210907,000000,30.7752,30.9335,30.6856,30.6856,1668.2207687959,0
+AGNG.US,D,20210908,000000,30.6856,30.6856,30.1181,30.5472,3521.2414301014,0
+AGNG.US,D,20210909,000000,30.4875,30.6657,30.1479,30.3092,5283.8708396359,0
+AGNG.US,D,20210910,000000,30.2206,30.2206,29.8552,29.8552,4173.0627900945,0
+AGNG.US,D,20210913,000000,29.8512,30.0344,29.7457,29.7875,3501.1544852634,0
+AGNG.US,D,20210914,000000,29.8741,29.9926,29.8741,29.9827,4948.4188608413,0
+AGNG.US,D,20210915,000000,29.7656,30.0922,29.7656,30.0125,3947.084660667,0
+AGNG.US,D,20210916,000000,29.9627,29.9827,29.7656,29.9827,2485.7594237025,0
+AGNG.US,D,20210917,000000,29.894,30.131,29.8841,29.8841,1679.2685884568,0
+AGNG.US,D,20210920,000000,29.5774,29.8632,29.3584,29.5575,4876.1058594245,0
+AGNG.US,D,20210921,000000,29.9926,29.9926,29.8144,29.8881,1690.3164081177,0
+AGNG.US,D,20210922,000000,29.8243,29.9717,29.8243,29.8353,854.6995028569,0
+AGNG.US,D,20210923,000000,30.1181,30.1808,30.0534,30.1111,2472.7029095578,0
+AGNG.US,D,20210924,000000,29.904,29.904,29.7915,29.7915,1791.7554795496,0
+AGNG.US,D,20210927,000000,29.8343,29.8343,29.4201,29.4679,26057.789191095,0
+AGNG.US,D,20210928,000000,29.211,29.221,28.7062,28.8645,31074.503664386,0
+AGNG.US,D,20210929,000000,29.0686,29.1722,28.9432,28.9432,3027.1025870866,0
+AGNG.US,D,20211001,000000,28.6415,29.1513,28.6415,28.9392,2759.9462207412,0
+AGNG.US,D,20211004,000000,28.7729,28.7729,28.4981,28.5379,2793.0896797239,0
+AGNG.US,D,20211005,000000,28.5081,28.9631,28.3517,28.5071,3113.47644989,0
+AGNG.US,D,20211006,000000,28.2601,28.518,28.1118,28.3498,11470.64984974,0
+AGNG.US,D,20211007,000000,28.4981,28.8536,28.4981,28.6863,2817.1940135295,0
+AGNG.US,D,20211008,000000,28.7948,29.0328,28.517,28.517,6602.5787682506,0
+AGNG.US,D,20211011,000000,28.5579,28.6843,28.3956,28.3956,2133.2335417956,0
+AGNG.US,D,20211012,000000,28.3995,28.4185,28.3697,28.3946,3583.5109590992,0
+AGNG.US,D,20211013,000000,28.5867,28.6365,28.5081,28.5618,4519.56258855,0
+AGNG.US,D,20211014,000000,28.9014,28.9133,28.8346,28.8386,3053.215615376,0
+AGNG.US,D,20211015,000000,29.0218,29.0517,28.9531,28.9531,1336.7861789689,0
+AGNG.US,D,20211018,000000,28.5967,28.8147,28.5967,28.6863,4628.0320906752,0
+AGNG.US,D,20211019,000000,28.8346,29.0826,28.8346,29.0726,3049.1982264084,0
+AGNG.US,D,20211020,000000,29.2309,29.2897,29.1861,29.1971,3098.4112412615,0
+AGNG.US,D,20211021,000000,29.221,29.2897,29.221,29.2787,974.216824643,0
+AGNG.US,D,20211022,000000,29.3793,29.438,29.2996,29.3564,4742.5276762518,0
+AGNG.US,D,20211025,000000,29.4978,29.4978,29.3096,29.4092,3185.7894513068,0
+AGNG.US,D,20211026,000000,29.3992,29.4978,29.1015,29.4878,4381.9670164097,0
+AGNG.US,D,20211027,000000,29.1662,29.221,29.1065,29.1065,1994.6336224134,0
+AGNG.US,D,20211028,000000,29.1314,29.4579,29.1314,29.4579,2919.6374322033,0
+AGNG.US,D,20211029,000000,29.2897,29.4579,29.2887,29.4579,2497.8115906053,0
+AGNG.US,D,20211101,000000,29.5177,29.675,29.5177,29.6262,6707.0308814082,0
+AGNG.US,D,20211102,000000,29.7258,29.8144,29.7059,29.7656,1317.7035813728,0
+AGNG.US,D,20211103,000000,29.8443,30.1758,29.8443,30.1758,3951.1020496346,0
+AGNG.US,D,20211104,000000,30.1609,30.1609,30.0225,30.0822,2799.1157631753,0
+AGNG.US,D,20211105,000000,29.8642,30.2206,29.8642,30.1111,6816.5047307753,0
+AGNG.US,D,20211108,000000,30.1111,30.3889,29.8642,29.9627,11010.65881295,0
+AGNG.US,D,20211109,000000,29.8343,29.9926,29.8343,29.9339,5691.6358198473,0
+AGNG.US,D,20211110,000000,29.9498,30.0235,29.5077,29.5426,9528.2422839053,0
+AGNG.US,D,20211111,000000,29.5575,29.5575,29.3992,29.4828,5811.1531416334,0
+AGNG.US,D,20211112,000000,29.4779,29.5475,29.4191,29.5177,4458.2974067941,0
+AGNG.US,D,20211115,000000,29.6959,29.6959,29.4092,29.435,6489.0875299159,0
+AGNG.US,D,20211116,000000,29.4281,29.4281,29.3106,29.3614,1531.6295438975,0
+AGNG.US,D,20211117,000000,29.438,29.438,29.2996,29.3275,6579.4787816869,0
+AGNG.US,D,20211118,000000,29.2996,29.2996,29.0427,29.1015,7860.0215151094,0
+AGNG.US,D,20211119,000000,29.1015,29.1065,29.1015,29.1015,4808.8145942172,0
+AGNG.US,D,20211122,000000,28.8944,28.8944,28.6166,28.6166,3767.3065043669,0
+AGNG.US,D,20211123,000000,28.4583,28.4583,28.1875,28.3697,1551.7164887355,0
+AGNG.US,D,20211124,000000,28.2402,28.3667,28.1018,28.3667,54599.32911141,0
+AGNG.US,D,20211126,000000,28.2502,28.2502,27.7066,27.832,4749.5581069451,0
+AGNG.US,D,20211129,000000,27.826,27.826,27.597,27.597,4720.43203693,0
+AGNG.US,D,20211130,000000,27.2117,27.4686,27.1719,27.2107,3682.9413360473,0
+AGNG.US,D,20211201,000000,27.3601,27.7753,27.0146,27.0146,2279.868239113,0
+AGNG.US,D,20211202,000000,27.2605,27.3491,27.1998,27.2406,1939.3945241089,0
+AGNG.US,D,20211203,000000,27.3202,27.3202,26.8453,26.9976,2797.1070686915,0
+AGNG.US,D,20211206,000000,27.2704,27.3103,26.9439,27.1221,25125.754950612,0
+AGNG.US,D,20211207,000000,27.4985,27.9435,27.4985,27.7852,4918.2884435843,0
+AGNG.US,D,20211208,000000,28.1616,28.1616,28.1556,28.1556,1298.6209837767,0
+AGNG.US,D,20211209,000000,28.1317,28.2014,28.0033,28.0033,1578.8338642668,0
+AGNG.US,D,20211210,000000,27.9435,28.071,27.825,27.8679,3777.3499767859,0
+AGNG.US,D,20211213,000000,27.9336,27.9734,27.9336,27.9445,812.5169186971,0
+AGNG.US,D,20211214,000000,27.825,27.825,27.6468,27.6548,2342.1377681108,0
+AGNG.US,D,20211215,000000,27.2505,27.9435,27.2505,27.9435,5551.0272059813,0
+AGNG.US,D,20211216,000000,28.1914,28.29,27.9336,28.0132,7725.4389846948,0
+AGNG.US,D,20211217,000000,27.8649,28.0301,27.7454,27.8748,4261.4453473817,0
+AGNG.US,D,20211220,000000,27.6767,27.6767,27.4586,27.607,9812.472553363,0
+AGNG.US,D,20211221,000000,27.835,28.0919,27.7653,28.07,3890.8412151206,0
+AGNG.US,D,20211222,000000,28.072,28.4633,28.072,28.4633,6273.1528729074,0
+AGNG.US,D,20211223,000000,28.5569,28.6664,28.4583,28.6116,3149.6329505984,0
+AGNG.US,D,20211227,000000,28.6166,28.7749,28.6166,28.7749,989.2820332715,0
+AGNG.US,D,20211228,000000,28.8824,28.8824,28.765,28.765,2332.0942956918,0
+AGNG.US,D,20211229,000000,28.7162,28.8396,28.6863,28.8327,2106.1161662643,0
+AGNG.US,D,20211230,000000,29.2727,29.2727,28.7948,28.7948,2240.6986966789,0
+AGNG.US,D,20211231,000000,28.8147,28.8147,28.6824,28.6824,566.4518444316,0
+AGNG.US,D,20220103,000000,28.516,28.7251,28.516,28.7251,3376.6154272678,0
+AGNG.US,D,20220104,000000,28.7152,28.7152,28.4364,28.5957,4385.9844053773,0
+AGNG.US,D,20220105,000000,28.4862,28.4862,28.054,28.054,2118.1683331671,0
+AGNG.US,D,20220106,000000,27.8788,27.8937,27.5303,27.5751,7341.778338289,0
+AGNG.US,D,20220107,000000,27.5801,27.6946,27.5602,27.6218,33800.302078903,0
+AGNG.US,D,20220110,000000,27.4308,27.5701,27.1918,27.5701,4139.9193311118,0
+AGNG.US,D,20220111,000000,27.6797,28.0381,27.6797,27.9286,3847.6542837189,0
+AGNG.US,D,20220112,000000,27.7792,27.9087,27.7095,27.8091,2664.5332327607,0
+AGNG.US,D,20220113,000000,27.7593,27.7693,27.5181,27.5181,2145.2857086984,0
+AGNG.US,D,20220114,000000,27.4108,27.5393,27.1818,27.5303,4493.4495602606,0
+AGNG.US,D,20220118,000000,27.2217,27.2615,27.0625,27.0944,8709.6992817568,0
+AGNG.US,D,20220119,000000,27.1321,27.3212,27.0429,27.0429,10191.111463559,0
+AGNG.US,D,20220120,000000,27.2217,27.4407,26.9827,26.9827,4825.8884973295,0
+AGNG.US,D,20220121,000000,26.8134,26.9727,26.7288,26.7397,3837.6108112999,0
+AGNG.US,D,20220124,000000,26.4749,26.4749,25.6385,26.4689,6244.0268028923,0
+AGNG.US,D,20220125,000000,26.1165,26.3256,25.997,26.1463,3657.8326549998,0
+AGNG.US,D,20220126,000000,26.1165,26.3952,25.8875,25.9245,7063.5741522827,0
+AGNG.US,D,20220127,000000,26.0318,26.0318,25.6784,25.7082,2332.0942956918,0
+AGNG.US,D,20220128,000000,25.6516,26.1364,25.529,26.1364,2377.2899215773,0
+AGNG.US,D,20220131,000000,26.1862,26.5645,26.1862,26.5546,29503.704578054,0
+AGNG.US,D,20220201,000000,26.6143,26.7487,26.455,26.7487,59522.639291203,0
+AGNG.US,D,20220202,000000,26.8831,26.8831,26.6243,26.8732,3469.0153735226,0
+AGNG.US,D,20220203,000000,26.6939,26.7039,26.2359,26.445,11505.802003206,0
+AGNG.US,D,20220204,000000,26.1961,26.5346,26.1961,26.4898,3712.0674060624,0
+AGNG.US,D,20220207,000000,26.5894,26.6641,26.5147,26.5147,1786.7337433401,0
+AGNG.US,D,20220208,000000,26.3554,26.6566,26.0866,26.6566,26347.041196763,0
+AGNG.US,D,20220209,000000,26.8831,27.2316,26.8732,27.1596,37882.973617226,0
+AGNG.US,D,20220210,000000,27.142,27.142,26.7338,26.7338,2003.6727475905,0
+AGNG.US,D,20220211,000000,26.684,26.7736,26.2758,26.3843,6692.9700200216,0
+AGNG.US,D,20220214,000000,26.1065,26.2449,26.0437,26.1852,10927.297991872,0
+AGNG.US,D,20220215,000000,26.4351,26.8056,26.4351,26.7238,9866.7073044256,0
+AGNG.US,D,20220216,000000,26.704,26.9727,26.7039,26.9637,7559.7216897813,0
+AGNG.US,D,20220217,000000,26.4948,26.6093,26.4143,26.4143,2246.7247801303,0
+AGNG.US,D,20220218,000000,26.3654,26.3654,26.1463,26.1812,713.086541749,0
+AGNG.US,D,20220222,000000,26.1563,26.376,26.1065,26.1961,6244.0268028923,0
+AGNG.US,D,20220223,000000,26.4251,26.4251,26.0966,26.0966,10338.750508119,0
+AGNG.US,D,20220224,000000,25.5091,26.2559,25.5091,26.2559,3691.9804612244,0
+AGNG.US,D,20220225,000000,26.6243,27.0191,26.6143,27.0191,14233.609112207,0
+AGNG.US,D,20220228,000000,26.7935,26.923,26.7437,26.923,1775.6859236792,0
+AGNG.US,D,20220301,000000,27.0325,27.0325,26.7537,26.7637,1736.5163812451,0
+AGNG.US,D,20220302,000000,26.8732,27.1022,26.8632,26.9812,15261.05634067,0
+AGNG.US,D,20220303,000000,27.0424,27.0424,26.7786,26.8595,1973.5423303335,0
+AGNG.US,D,20220304,000000,26.5645,26.5645,26.4849,26.4849,879.8081839044,0
+AGNG.US,D,20220307,000000,26.5247,26.5546,26.2359,26.2559,3199.8503126934,0
+AGNG.US,D,20220308,000000,26.1662,26.5048,26.0069,26.0577,26114.032636642,0
+AGNG.US,D,20220309,000000,26.445,26.7487,26.445,26.6399,2666.5419272445,0
+AGNG.US,D,20220310,000000,26.3256,26.5147,26.3256,26.5048,2178.4291676811,0
+AGNG.US,D,20220311,000000,26.455,26.6043,26.226,26.226,2880.4678897692,0
+AGNG.US,D,20220314,000000,26.3753,26.5609,26.1015,26.1065,6977.2002894793,0
+AGNG.US,D,20220315,000000,26.2658,26.5645,26.2658,26.5346,2212.5769739057,0
+AGNG.US,D,20220316,000000,27.0026,27.2714,26.8822,27.2714,2293.9291004996,0
+AGNG.US,D,20220317,000000,27.5453,27.7892,27.5453,27.7892,2557.0680778774,0
+AGNG.US,D,20220318,000000,27.6598,27.9983,27.6598,27.9983,2212.5769739057,0
+AGNG.US,D,20220321,000000,27.9087,27.9883,27.5701,27.7892,3007.0156422486,0
+AGNG.US,D,20220322,000000,27.8987,27.9485,27.8981,27.9197,3036.1417122637,0
+AGNG.US,D,20220323,000000,27.7494,27.7494,27.2217,27.4805,5157.3230871565,0
+AGNG.US,D,20220324,000000,27.6199,27.9087,27.6199,27.9087,1403.0730969343,0
+AGNG.US,D,20220325,000000,27.9585,28.0282,27.9191,27.9784,2842.302694577,0
+AGNG.US,D,20220328,000000,28.0182,28.1526,27.9459,28.1526,7260.4262116951,0
+AGNG.US,D,20220329,000000,28.7201,28.7201,28.7152,28.7152,2598.2463147953,0
+AGNG.US,D,20220330,000000,28.6854,28.8512,28.6854,28.7052,2959.8113218793,0
+AGNG.US,D,20220331,000000,28.6753,28.8745,28.5359,28.5359,4260.4410001398,0
+AGNG.US,D,20220401,000000,28.4663,28.8346,28.297,28.8346,8969.8252174089,0
+AGNG.US,D,20220404,000000,28.8844,28.9641,28.8247,28.8446,6904.8872880625,0
+AGNG.US,D,20220405,000000,28.8994,28.8994,28.7052,28.7194,4247.3844859951,0
+AGNG.US,D,20220406,000000,28.6156,29.0238,28.5857,28.9641,10008.320265533,0
+AGNG.US,D,20220407,000000,29.1334,29.3872,29.0039,29.3623,3036.1417122637,0
+AGNG.US,D,20220408,000000,29.213,29.3871,29.213,29.2727,1149.9775919755,0
+AGNG.US,D,20220411,000000,29.1035,29.1234,28.8048,28.8048,3146.6199088727,0
+AGNG.US,D,20220412,000000,28.7551,28.8297,28.4762,28.4762,4090.7063162587,0
+AGNG.US,D,20220413,000000,28.6554,28.8645,28.6256,28.8446,6563.4092258165,0
+AGNG.US,D,20220414,000000,28.7948,28.7948,28.665,28.665,879.8081839044,0
+AGNG.US,D,20220418,000000,28.5857,28.5857,28.2771,28.5658,20033.714434179,0
+AGNG.US,D,20220419,000000,28.2472,28.6853,28.2472,28.6291,12114.436431798,0
+AGNG.US,D,20220420,000000,28.9143,28.9143,28.7351,28.802,3349.4980517365,0
+AGNG.US,D,20220421,000000,29.0338,29.0338,28.3069,28.3567,7793.734597144,0
+AGNG.US,D,20220422,000000,28.2472,28.2472,27.5502,27.5502,7703.343345373,0
+AGNG.US,D,20220425,000000,27.4258,27.7792,27.3113,27.7394,12320.327616387,0
+AGNG.US,D,20220426,000000,27.5403,27.5502,26.8831,26.8831,13724.405060563,0
+AGNG.US,D,20220427,000000,27.1022,27.1022,26.6541,26.8638,17351.102951064,0
+AGNG.US,D,20220428,000000,26.903,27.0375,26.3065,26.9727,7462.300007317,0
+AGNG.US,D,20220429,000000,26.8732,26.8831,26.5446,26.5446,3964.1585637793,0
+AGNG.US,D,20220502,000000,26.3853,26.5446,26.0318,26.4152,13982.522301732,0
+AGNG.US,D,20220503,000000,26.4152,26.6832,26.4152,26.5393,8716.7297124501,0
+AGNG.US,D,20220504,000000,26.3256,26.8831,26.0667,26.8333,6117.4790504129,0
+AGNG.US,D,20220505,000000,26.694,26.694,25.9372,26.1165,7370.9044083041,0
+AGNG.US,D,20220506,000000,25.9572,25.9572,25.539,25.6301,8352.1516636404,0
+AGNG.US,D,20220509,000000,25.1905,25.1905,24.5433,24.5533,7420.1174231572,0
+AGNG.US,D,20220510,000000,25.1108,25.1108,24.6777,24.8273,1820.8815495647,0
+AGNG.US,D,20220511,000000,25.0411,25.1905,24.5134,24.5865,4360.8757243298,0
+AGNG.US,D,20220512,000000,24.5632,24.7922,24.5035,24.7922,3299.2806896415,0
+AGNG.US,D,20220513,000000,25.2303,25.2661,25.0711,25.2661,1007.3602836257,0
+AGNG.US,D,20220516,000000,25.3996,25.4792,25.3398,25.3398,2522.9202716528,0
+AGNG.US,D,20220517,000000,25.7747,25.8833,25.7182,25.8833,1308.6644561957,0
+AGNG.US,D,20220518,000000,25.4726,25.5041,25.2204,25.2204,1398.0513607248,0
+AGNG.US,D,20220519,000000,25.1209,25.3598,25.1209,25.3132,1002.3385474162,0
+AGNG.US,D,20220520,000000,25.5589,25.6286,25.1308,25.5299,7163.0045292308,0
+AGNG.US,D,20220523,000000,25.7182,25.8178,25.6286,25.7621,5678.5793057026,0
+AGNG.US,D,20220524,000000,25.4095,25.6404,25.4095,25.6404,7768.6259160965,0
+AGNG.US,D,20220525,000000,25.7879,25.7879,25.7445,25.7445,269.1650608292,0
+AGNG.US,D,20220526,000000,25.7481,25.8675,25.7481,25.8476,1691.3207553596,0
+AGNG.US,D,20220527,000000,25.9372,26.2758,25.9173,26.2758,5294.9186592968,0
+AGNG.US,D,20220531,000000,26.226,26.226,26.0816,26.0866,1157.0080226688,0
+AGNG.US,D,20220601,000000,25.5091,25.6693,25.4593,25.6693,6417.778875741,0
+AGNG.US,D,20220602,000000,25.5489,25.9273,25.3896,25.9273,3524.2544718271,0
+AGNG.US,D,20220603,000000,25.6883,25.758,25.6585,25.6955,1196.1775651029,0
+AGNG.US,D,20220606,000000,25.5539,25.5987,25.5539,25.5888,1322.7253175823,0
+AGNG.US,D,20220607,000000,25.7481,25.8974,25.4295,25.8974,3923.9846741033,0
+AGNG.US,D,20220608,000000,25.9372,26.0394,25.8078,25.8396,1990.6162334458,0
+AGNG.US,D,20220609,000000,25.6385,25.6385,25.1905,25.1905,728.1517503775,0
+AGNG.US,D,20220610,000000,24.852,24.852,24.4836,24.7225,2491.7855071539,0
+AGNG.US,D,20220613,000000,24.2048,24.2327,23.7966,23.8364,2886.4939732206,0
+AGNG.US,D,20220614,000000,23.5476,23.6173,23.5377,23.5863,2326.0682122404,0
+AGNG.US,D,20220615,000000,23.7169,23.9525,23.692,23.9525,1182.1167037163,0
+AGNG.US,D,20220616,000000,23.2875,23.4747,23.2875,23.4381,796.4473628267,0
+AGNG.US,D,20220617,000000,23.9658,23.9658,23.7567,23.8463,1958.477121705,0
+AGNG.US,D,20220621,000000,24.3541,24.3541,24.15,24.2645,2335.1073374175,0
+AGNG.US,D,20220622,000000,24.553,24.6233,24.4935,24.5377,862.7342807921,0
+AGNG.US,D,20220623,000000,24.8719,25.0909,24.8022,25.0909,2292.9247532577,0
+AGNG.US,D,20220624,000000,25.4095,25.8875,25.4095,25.8875,1534.6425856232,0
+AGNG.US,D,20220627,000000,25.7979,25.8875,25.758,25.758,1469.3600148997,0
+AGNG.US,D,20220628,000000,25.8178,25.8178,25.3034,25.3034,1129.8906471375,0
+AGNG.US,D,20220629,000000,25.43,25.4484,25.144,25.4484,7524,0
+AGNG.US,D,20220630,000000,25.285,25.4401,25.27,25.2942,1783,0
+AGNG.US,D,20220701,000000,25.25,25.715,25.25,25.7039,1068,0
+AGNG.US,D,20220705,000000,25.2888,25.7554,25.2888,25.7554,1202,0
+AGNG.US,D,20220706,000000,25.78,25.85,25.78,25.83,814,0
+AGNG.US,D,20220707,000000,25.945,25.98,25.945,25.97,846,0
+AGNG.US,D,20220708,000000,25.92,26.16,25.79,26.021,2382,0
+AGNG.US,D,20220711,000000,25.64,25.82,25.64,25.65,3964,0
+AGNG.US,D,20220712,000000,25.5527,25.5747,25.54,25.5747,1024,0
+AGNG.US,D,20220713,000000,25.28,25.55,25.28,25.43,5184,0
+AGNG.US,D,20220714,000000,25.285,25.39,25.285,25.3786,535,0
+AGNG.US,D,20220715,000000,25.75,25.8353,25.74,25.8353,682,0
+AGNG.US,D,20220718,000000,25.6249,25.6249,25.43,25.4671,581,0
+AGNG.US,D,20220719,000000,25.94,26,25.93,26,268,0
+AGNG.US,D,20220720,000000,25.91,26.0404,25.81,25.81,714,0
+AGNG.US,D,20220721,000000,26.15,26.1841,26.15,26.1841,280,0
+AGNG.US,D,20220722,000000,26.2101,26.2101,25.98,26.0066,1871,0
+AGNG.US,D,20220725,000000,26.05,26.11,26.05,26.0769,4353,0
+AGNG.US,D,20220726,000000,26.09,26.1515,26.01,26.0761,3109,0
+AGNG.US,D,20220727,000000,26.23,26.5,26.23,26.5,1122,0
+AGNG.US,D,20220728,000000,26.15,26.505,26.15,26.42,1165,0
+AGNG.US,D,20220729,000000,26.27,26.27,26.12,26.255,1490,0
+AGNG.US,D,20220801,000000,26.03,26.12,26.03,26.07,1142,0
+AGNG.US,D,20220802,000000,26.25,26.31,26,26,1232,0
+AGNG.US,D,20220803,000000,26.2019,26.2393,26.16,26.1668,4619,0
+AGNG.US,D,20220804,000000,26.26,26.3,26.26,26.3,514,0
+AGNG.US,D,20220805,000000,26,26.2494,26,26.21,1827,0
+AGNG.US,D,20220808,000000,26.47,26.47,26.47,26.47,521,0
+AGNG.US,D,20220809,000000,26.34,26.35,26.26,26.33,1099,0
+AGNG.US,D,20220810,000000,26.48,26.63,26.48,26.63,1443,0
+AGNG.US,D,20220811,000000,26.685,26.685,26.4986,26.4986,749,0
+AGNG.US,D,20220812,000000,26.6319,26.6987,26.6319,26.6987,235,0
+AGNG.US,D,20220815,000000,26.7199,26.7199,26.69,26.69,716,0
+AGNG.US,D,20220816,000000,26.53,26.53,26.36,26.4,5037,0
+AGNG.US,D,20220817,000000,26.25,26.25,26.08,26.1378,6194,0
+AGNG.US,D,20220818,000000,25.84,25.93,25.83,25.93,1598,0
+AGNG.US,D,20220819,000000,25.86,25.865,25.7934,25.865,836,0
+AGNG.US,D,20220822,000000,25.8182,25.8182,25.5683,25.64,946,0
+AGNG.US,D,20220823,000000,25.33,25.33,25.33,25.33,297,0
+AGNG.US,D,20220824,000000,25.35,25.639,25.31,25.5634,2663,0
+AGNG.US,D,20220825,000000,25.69,25.81,25.57,25.81,4050,0
+AGNG.US,D,20220826,000000,25.376,25.376,25.115,25.1178,823,0
+AGNG.US,D,20220829,000000,25,25,24.35,24.6216,457949,0
+AGNG.US,D,20220830,000000,24.66,24.69,24.57,24.58,11506,0
+AGNG.US,D,20220831,000000,24.83,24.84,24.51,24.51,3167,0
+AGNG.US,D,20220901,000000,24.4,24.703,24.19,24.703,3103,0
+AGNG.US,D,20220902,000000,24.89,24.89,24.36,24.45,1801,0
+AGNG.US,D,20220906,000000,24.44,24.44,24.32,24.327,803,0
+AGNG.US,D,20220907,000000,24.78,24.78,24.75,24.78,243,0
+AGNG.US,D,20220908,000000,25.0709,25.2568,25.01,25.2568,4622,0
+AGNG.US,D,20220909,000000,25.41,25.6812,25.41,25.6812,1357,0
+AGNG.US,D,20220912,000000,25.88,25.92,25.73,25.795,2394,0
+AGNG.US,D,20220913,000000,25.15,25.15,24.88,24.88,661,0
+AGNG.US,D,20220914,000000,24.93,24.9666,24.8101,24.9666,3445,0
+AGNG.US,D,20220915,000000,24.93,24.9601,24.91,24.91,761,0
+AGNG.US,D,20220916,000000,24.6401,24.7299,24.6401,24.71,763,0
+AGNG.US,D,20220919,000000,24.4943,24.6099,24.4943,24.5865,489,0
+AGNG.US,D,20220920,000000,24.23,24.4,24.04,24.17,10709,0
+AGNG.US,D,20220921,000000,23.8557,23.8557,23.8557,23.8557,151,0
+AGNG.US,D,20220922,000000,23.6,23.64,23.58,23.64,922,0
+AGNG.US,D,20220923,000000,23.52,23.52,23.247,23.3555,843,0
+AGNG.US,D,20220926,000000,23.21,23.21,22.96,23.0148,2539,0
+AGNG.US,D,20220927,000000,23.38,23.39,22.94,22.98,4571,0
+AGNG.US,D,20220928,000000,23.38,23.96,23.38,23.89,4842,0
+AGNG.US,D,20220929,000000,23.64,23.64,23.48,23.48,1858,0
+AGNG.US,D,20220930,000000,23.57,23.57,23.49,23.49,552,0
+AGNG.US,D,20221003,000000,23.72,23.945,23.6617,23.8494,8692,0
+AGNG.US,D,20221004,000000,24.18,24.55,24.18,24.55,8719,0
+AGNG.US,D,20221005,000000,24.25,24.74,24.17,24.3788,4173,0
+AGNG.US,D,20221006,000000,24.1172,24.1172,24.1172,24.1172,128,0
+AGNG.US,D,20221007,000000,23.95,23.95,23.7192,23.7192,306,0
+AGNG.US,D,20221010,000000,23.65,23.65,23.43,23.43,1549,0
+AGNG.US,D,20221011,000000,23.635,23.825,23.55,23.55,1305,0
+AGNG.US,D,20221012,000000,23.49,23.566,23.41,23.45,2885,0
+AGNG.US,D,20221013,000000,23.2772,24.12,23.2772,24.0093,1185,0
+AGNG.US,D,20221014,000000,24.23,24.23,23.7669,23.7669,551,0
+AGNG.US,D,20221017,000000,24.3,24.3,24.3,24.3,154,0
+AGNG.US,D,20221018,000000,24.2602,24.41,24.2602,24.41,634,0
+AGNG.US,D,20221019,000000,24.19,24.19,23.82,23.82,491,0
+AGNG.US,D,20221020,000000,23.915,23.915,23.81,23.81,612,0
+AGNG.US,D,20221021,000000,23.6352,24.11,23.6352,24.11,2281,0
+AGNG.US,D,20221024,000000,24.11,24.242,24.11,24.242,1050,0
+AGNG.US,D,20221025,000000,24.21,24.594,24.21,24.594,1537,0
+AGNG.US,D,20221026,000000,24.72,25.1702,24.72,25,15042,0
+AGNG.US,D,20221027,000000,24.8652,24.8652,24.67,24.67,4047,0
+AGNG.US,D,20221028,000000,24.58,24.9426,24.58,24.93,1259,0
+AGNG.US,D,20221031,000000,24.92,24.92,24.8696,24.8976,642,0
+AGNG.US,D,20221101,000000,25.02,25.02,25.02,25.02,248,0
+AGNG.US,D,20221102,000000,24.95,25.36,24.79,24.79,2924,0
+AGNG.US,D,20221103,000000,24.53,24.53,24.53,24.53,257,0
+AGNG.US,D,20221104,000000,24.9,24.97,24.6856,24.97,785,0
+AGNG.US,D,20221107,000000,25.12,25.12,25.12,25.12,52,0
+AGNG.US,D,20221108,000000,25.36,25.45,25.19,25.25,13550,0
+AGNG.US,D,20221109,000000,25.36,25.36,25.0176,25.0176,1128,0
+AGNG.US,D,20221110,000000,25.81,26.03,25.77,26.03,1046,0
+AGNG.US,D,20221111,000000,25.872,26.0349,25.83,26.0349,1346,0
+AGNG.US,D,20221114,000000,26.06,26.06,25.93,25.93,1247,0
+AGNG.US,D,20221115,000000,26.07,26.14,25.79,26.05,1961,0
+AGNG.US,D,20221116,000000,25.98,25.98,25.7913,25.7913,1488,0
+AGNG.US,D,20221117,000000,25.7079,25.7079,25.65,25.65,2323,0
+AGNG.US,D,20221118,000000,25.84,25.9,25.84,25.9,251,0
+AGNG.US,D,20221121,000000,25.77,25.81,25.73,25.73,2302,0
+AGNG.US,D,20221122,000000,25.7639,25.8352,25.7639,25.8352,478,0
+AGNG.US,D,20221123,000000,25.92,26.06,25.92,26.06,771,0
+AGNG.US,D,20221125,000000,26.09,26.09,26.0861,26.0861,339,0
+AGNG.US,D,20221128,000000,26.08,26.11,25.87,25.98,1358,0
+AGNG.US,D,20221129,000000,25.8699,25.89,25.83,25.89,9944,0
+AGNG.US,D,20221130,000000,26.01,26.59,25.96,26.59,1676,0
+AGNG.US,D,20221201,000000,26.77,26.77,26.71,26.7508,2058,0
+AGNG.US,D,20221202,000000,26.41,26.89,26.41,26.89,838,0
+AGNG.US,D,20221205,000000,26.7999,26.7999,26.55,26.55,722,0
+AGNG.US,D,20221206,000000,26.2501,26.2501,26.2462,26.2462,412,0
+AGNG.US,D,20221207,000000,26.31,26.46,26.31,26.38,1848,0
+AGNG.US,D,20221208,000000,26.74,26.74,26.74,26.74,214,0
+AGNG.US,D,20221209,000000,26.58,26.58,26.4655,26.4655,532,0
+AGNG.US,D,20221212,000000,26.525,26.73,26.525,26.73,4137,0
+AGNG.US,D,20221213,000000,27.17,27.17,26.8,26.888,4387,0
+AGNG.US,D,20221214,000000,27.04,27.04,27,27,257,0
+AGNG.US,D,20221215,000000,26.71,26.71,26.32,26.32,1636,0
+AGNG.US,D,20221216,000000,26.0333,26.18,26,26.18,786,0
+AGNG.US,D,20221219,000000,25.8699,25.885,25.84,25.885,403,0
+AGNG.US,D,20221220,000000,26,26.06,25.9591,25.97,2807,0
+AGNG.US,D,20221221,000000,26.1162,26.4087,26.07,26.245,5532,0
+AGNG.US,D,20221222,000000,26.08,26.2256,25.67,26.2256,4024,0
+AGNG.US,D,20221223,000000,26.12,26.18,26.12,26.18,521,0
+AGNG.US,D,20221227,000000,26.27,26.27,26.05,26.0518,3603,0
+AGNG.US,D,20221228,000000,26.035,26.06,25.88,25.88,939,0
+AGNG.US,D,20221229,000000,26.15,26.3399,25.98,26.31,9362,0
+AGNG.US,D,20221230,000000,25.99,26.1931,25.98,26.1931,720,0
+AGNG.US,D,20230103,000000,26.3,26.3,26.29,26.3,2459,0
+AGNG.US,D,20230104,000000,26.3799,26.5867,26.3799,26.5309,1425,0
+AGNG.US,D,20230105,000000,26.26,26.5752,24.99,26.39,4297,0
+AGNG.US,D,20230106,000000,26.9164,26.9164,26.9164,26.9164,84,0
+AGNG.US,D,20230109,000000,26.97,26.97,26.64,26.64,1931,0
+AGNG.US,D,20230110,000000,26.6,26.84,26.6,26.84,379,0
+AGNG.US,D,20230111,000000,26.6799,26.8,26.15,26.776,6400,0
+AGNG.US,D,20230112,000000,26.66,26.8739,26.64,26.8739,152846,0
+AGNG.US,D,20230113,000000,27.01,27.16,26.965,27.16,2561,0
+AGNG.US,D,20230117,000000,27.25,27.25,27.0643,27.0658,1318,0
+AGNG.US,D,20230118,000000,27.1995,27.1995,26.84,26.84,1107,0
+AGNG.US,D,20230119,000000,26.86,26.992,26.85,26.8944,1611,0
+AGNG.US,D,20230120,000000,26.775,27.0017,26.775,27.0017,928,0
+AGNG.US,D,20230123,000000,27.06,27.12,26.99,27.07,1696,0
+AGNG.US,D,20230124,000000,26.92,26.97,26.8671,26.8671,1412,0
+AGNG.US,D,20230125,000000,26.72,26.874,26.72,26.874,966,0
+AGNG.US,D,20230126,000000,26.99,26.99,26.94,26.9619,1062,0
+AGNG.US,D,20230127,000000,26.955,26.955,26.9434,26.9434,150249,0
+AGNG.US,D,20230130,000000,26.77,26.8135,26.59,26.7,154177,0
+AGNG.US,D,20230131,000000,26.74,26.94,26.73,26.9022,4551,0
+AGNG.US,D,20230201,000000,26.8299,27.1606,26.78,27.1606,1349,0
+AGNG.US,D,20230202,000000,27.23,27.294,27.22,27.294,536,0
+AGNG.US,D,20230203,000000,27.23,27.2489,27.19,27.2489,895,0
+AGNG.US,D,20230206,000000,26.97,27.08,26.9317,26.9317,2061,0
+AGNG.US,D,20230207,000000,26.8,27.13,26.8,27.13,1319,0
+AGNG.US,D,20230208,000000,27.04,27.12,26.641,26.92,4906,0
+AGNG.US,D,20230209,000000,27.24,27.24,26.8309,26.8309,4397,0
+AGNG.US,D,20230210,000000,26.8401,26.9339,26.8401,26.9339,3489,0
+AGNG.US,D,20230213,000000,26.99,27.1556,26.71,27.08,4091,0
+AGNG.US,D,20230214,000000,27,27.0524,27,27.0524,576,0
+AGNG.US,D,20230215,000000,26.82,26.92,26.5,26.85,3968,0
+AGNG.US,D,20230216,000000,26.77,26.79,26.77,26.79,317,0
+AGNG.US,D,20230217,000000,26.61,26.84,26.61,26.84,1429,0
+AGNG.US,D,20230221,000000,26.71,26.71,26.64,26.64,628,0
+AGNG.US,D,20230222,000000,26.635,26.635,26.5,26.5,1340,0
+AGNG.US,D,20230223,000000,26.5,26.5375,26.5,26.5375,999,0
+AGNG.US,D,20230224,000000,26.12,26.22,26,26.22,2637,0
+AGNG.US,D,20230227,000000,26.39,26.48,26.185,26.2,3759,0
+AGNG.US,D,20230228,000000,26.2325,26.2799,26.18,26.18,4150,0
+AGNG.US,D,20230301,000000,26.14,26.1414,26.0601,26.1414,3046,0
+AGNG.US,D,20230302,000000,26.27,26.27,26.27,26.27,382,0
+AGNG.US,D,20230303,000000,26.34,26.6122,26.34,26.6122,2096,0
+AGNG.US,D,20230306,000000,26.5,26.509,26.24,26.3772,2691,0
+AGNG.US,D,20230307,000000,26.0895,26.0895,26.025,26.025,1567,0
+AGNG.US,D,20230308,000000,25.88,25.88,25.7514,25.87,13444,0
+AGNG.US,D,20230309,000000,25.835,25.835,25.6128,25.6128,2309,0
+AGNG.US,D,20230310,000000,25.5776,25.5776,25.3247,25.3247,248,0
+AGNG.US,D,20230313,000000,25.6807,25.6807,25.6807,25.6807,106,0
+AGNG.US,D,20230314,000000,25.9323,26.09,25.8533,26.09,1332,0
+AGNG.US,D,20230315,000000,25.7183,25.84,25.6974,25.84,971,0
+AGNG.US,D,20230316,000000,25.81,26.12,25.41,26.12,8240,0
+AGNG.US,D,20230317,000000,25.82,25.86,25.8109,25.8109,1167,0
+AGNG.US,D,20230320,000000,25.86,26.0847,25.86,26.0847,1751,0
+AGNG.US,D,20230321,000000,26.1953,26.2959,26.15,26.2959,2239,0
+AGNG.US,D,20230322,000000,25.9099,25.9099,25.9099,25.9099,63,0
+AGNG.US,D,20230323,000000,26.16,26.1601,25.91,26.02,634,0
+AGNG.US,D,20230324,000000,25.9,26.2,25.9,26.2,961,0
+AGNG.US,D,20230327,000000,26.35,26.4208,26.35,26.3863,881,0
+AGNG.US,D,20230328,000000,26.335,26.34,26.335,26.34,289,0
+AGNG.US,D,20230329,000000,26.4905,26.4905,26.4668,26.4668,278,0
+AGNG.US,D,20230330,000000,26.62,26.62,26.59,26.59,340,0
+AGNG.US,D,20230331,000000,26.64,26.7866,26.64,26.7866,2238,0
+AGNG.US,D,20230403,000000,26.77,26.8325,26.71,26.8325,1485,0
+AGNG.US,D,20230404,000000,26.89,26.93,26.79,26.8802,7028,0
+AGNG.US,D,20230405,000000,26.97,27.1199,26.95,27.04,1884,0
+AGNG.US,D,20230406,000000,27.21,27.42,27.21,27.42,3451,0
+AGNG.US,D,20230410,000000,27.2,27.29,27.2,27.29,2395,0
+AGNG.US,D,20230411,000000,27.5,27.56,27.47,27.55,2044,0
+AGNG.US,D,20230412,000000,27.78,27.8099,27.65,27.66,3058,0
+AGNG.US,D,20230413,000000,28.14,28.14,28.14,28.14,128,0
+AGNG.US,D,20230414,000000,28.16,28.16,27.95,27.95,589,0
+AGNG.US,D,20230417,000000,28.1,28.1,28,28.0714,1736,0
+AGNG.US,D,20230418,000000,28.05,28.05,28.05,28.05,75,0
+AGNG.US,D,20230419,000000,27.88,28.1,27.88,28.05,629,0
+AGNG.US,D,20230420,000000,28.09,28.09,28,28,483,0
+AGNG.US,D,20230421,000000,28.1155,28.2794,28.1155,28.233,1888,0
+AGNG.US,D,20230424,000000,28.31,28.31,28.26,28.27,1535,0
+AGNG.US,D,20230425,000000,28.28,28.28,28.11,28.11,883,0
+AGNG.US,D,20230426,000000,27.96,27.96,27.82,27.93,1880,0
+AGNG.US,D,20230427,000000,27.84,28.0699,27.8294,27.98,3637,0
+AGNG.US,D,20230428,000000,27.99,28.32,27.99,28.1897,104072,0
+AGNG.US,D,20230501,000000,28.24,28.3,28.24,28.2596,52582,0
+AGNG.US,D,20230502,000000,28.13,28.13,27.98,28.02,3497,0
+AGNG.US,D,20230503,000000,28.24,28.4,28.2,28.21,9996,0
+AGNG.US,D,20230504,000000,27.97,28.06,27.96,27.99,3050,0
+AGNG.US,D,20230505,000000,28.03,28.3,28.03,28.2888,3267,0
+AGNG.US,D,20230508,000000,28.24,28.33,28.24,28.3,944,0
+AGNG.US,D,20230509,000000,28.19,28.235,28.18,28.18,1338,0
+AGNG.US,D,20230510,000000,28.39,28.4799,28.265,28.47,2121,0
+AGNG.US,D,20230511,000000,28.36,28.36,28.2501,28.336,3540,0
+AGNG.US,D,20230512,000000,28.42,28.875,28.2684,28.34,3934,0
+AGNG.US,D,20230515,000000,28.4116,28.5,28.4116,28.48,1435,0
+AGNG.US,D,20230516,000000,28.34,28.34,28.09,28.09,3074,0
+AGNG.US,D,20230517,000000,27.9406,28.09,27.9365,28.04,1694,0
+AGNG.US,D,20230518,000000,27.95,28.028,27.9176,27.98,866,0
+AGNG.US,D,20230519,000000,28.255,28.255,28.149,28.19,718,0
+AGNG.US,D,20230522,000000,28.14,28.3,28.14,28.21,1599,0
+AGNG.US,D,20230523,000000,27.9995,27.9995,27.8144,27.8144,2557,0
+AGNG.US,D,20230524,000000,27.72,27.72,27.52,27.52,1628,0
+AGNG.US,D,20230525,000000,27.5,27.5,27.1101,27.21,3528,0
+AGNG.US,D,20230526,000000,27.09,27.23,27.09,27.23,301940,0
+AGNG.US,D,20230530,000000,26.99,26.99,26.99,26.99,1317,0
+AGNG.US,D,20230531,000000,26.986,27.1237,26.95,27.1237,1268,0
+AGNG.US,D,20230601,000000,27.283,27.33,27.283,27.33,1185,0
+AGNG.US,D,20230602,000000,27.59,27.69,27.2801,27.69,11732,0
+AGNG.US,D,20230605,000000,27.74,27.78,27.63,27.6947,6375,0
+AGNG.US,D,20230606,000000,27.71,27.76,27.67,27.76,4444,0
+AGNG.US,D,20230607,000000,27.67,27.76,27.5301,27.59,4372,0
+AGNG.US,D,20230608,000000,27.58,27.745,27.58,27.745,3310,0
+AGNG.US,D,20230609,000000,27.82,27.82,27.71,27.71,3538,0
+AGNG.US,D,20230612,000000,27.78,27.86,27.78,27.86,1213,0
+AGNG.US,D,20230613,000000,28.0001,28.04,27.995,28.03,2478,0
+AGNG.US,D,20230614,000000,28.13,28.25,28.01,28.12,4268,0
+AGNG.US,D,20230615,000000,28.09,28.34,28.09,28.31,2653,0
+AGNG.US,D,20230616,000000,28.47,28.47,28.42,28.42,553,0
+AGNG.US,D,20230620,000000,28.25,28.25,28.12,28.2283,1458,0
+AGNG.US,D,20230621,000000,28.03,28.08,27.97,28.065,4596,0
+AGNG.US,D,20230622,000000,28.1,28.12,28.05,28.12,717,0
+AGNG.US,D,20230623,000000,27.96,27.96,27.77,27.78,5886,0
+AGNG.US,D,20230626,000000,27.6693,27.86,27.6693,27.75,854,0
+AGNG.US,D,20230627,000000,27.51,27.6199,27.51,27.585,1489,0
+AGNG.US,D,20230628,000000,27.535,27.61,27.5,27.5428,3745,0
+AGNG.US,D,20230629,000000,27.37,27.46,27.37,27.44,2218,0
+AGNG.US,D,20230630,000000,27.66,27.8,27.66,27.8,1467,0
+AGNG.US,D,20230703,000000,27.59,27.59,27.46,27.46,690,0
+AGNG.US,D,20230705,000000,27.51,27.53,27.47,27.47,1812,0
+AGNG.US,D,20230706,000000,27.29,27.29,27.12,27.14,1535,0
+AGNG.US,D,20230707,000000,27.0001,27.12,27.0001,27.09,801,0
+AGNG.US,D,20230710,000000,27.09,27.3002,27.09,27.22,2572,0
+AGNG.US,D,20230711,000000,27.32,27.39,27.28,27.39,1234,0
+AGNG.US,D,20230712,000000,27.49,27.55,27.49,27.53,1093,0
+AGNG.US,D,20230713,000000,27.76,27.78,27.72,27.78,1720,0
+AGNG.US,D,20230714,000000,27.85,27.95,27.8,27.82,3456,0
+AGNG.US,D,20230717,000000,27.69,27.9064,27.69,27.85,9629,0
+AGNG.US,D,20230718,000000,27.85,27.98,27.81,27.9,2274,0
+AGNG.US,D,20230719,000000,27.895,27.9168,27.7901,27.8683,5665,0
+AGNG.US,D,20230720,000000,27.97,28.09,27.97,27.9951,2503,0
+AGNG.US,D,20230721,000000,28.105,28.2,28.0601,28.16,3931,0
+AGNG.US,D,20230724,000000,28.15,28.15,27.93,27.9671,768,0
+AGNG.US,D,20230725,000000,28,28,27.8701,27.9566,2590,0
+AGNG.US,D,20230726,000000,27.78,27.9701,27.76,27.9577,6735,0
+AGNG.US,D,20230727,000000,27.88,27.88,27.7709,27.7709,638,0
+AGNG.US,D,20230728,000000,27.94,28.0491,27.94,28.0491,1054,0
+AGNG.US,D,20230731,000000,28.07,28.07,27.82,27.892,3974,0
+AGNG.US,D,20230801,000000,27.7054,27.74,27.68,27.74,2455,0
+AGNG.US,D,20230802,000000,27.5,27.5,27.2807,27.29,2261,0
+AGNG.US,D,20230803,000000,27.22,27.32,27.22,27.32,6381,0
+AGNG.US,D,20230804,000000,27.36,27.4686,27.2347,27.2347,1850,0
+AGNG.US,D,20230807,000000,27.3,27.46,27.27,27.46,15142,0
+AGNG.US,D,20230808,000000,27.51,27.59,27.49,27.57,4790,0
+AGNG.US,D,20230809,000000,27.68,27.68,27.58,27.58,3973,0
+AGNG.US,D,20230810,000000,27.8,27.8,27.68,27.68,1740,0
+AGNG.US,D,20230811,000000,27.59,27.59,27.5,27.58,1864,0
+AGNG.US,D,20230814,000000,27.51,27.64,27.4622,27.5922,5704,0
+AGNG.US,D,20230815,000000,27.47,27.5092,27.43,27.4982,9658,0
+AGNG.US,D,20230816,000000,27.38,27.47,27.2113,27.2113,3868,0
+AGNG.US,D,20230817,000000,27.27,27.27,27.025,27.025,1480,0
+AGNG.US,D,20230818,000000,26.92,27,26.85,26.9733,6640,0
+AGNG.US,D,20230821,000000,26.92,27.11,26.92,27.03,5144,0
+AGNG.US,D,20230822,000000,26.99,27.05,26.9655,27,4282,0
+AGNG.US,D,20230823,000000,27.18,27.18,27.0816,27.105,2332,0
+AGNG.US,D,20230824,000000,26.88,26.9208,26.7798,26.85,1658,0
+AGNG.US,D,20230825,000000,26.9,26.9908,26.83,26.9908,101845,0
+AGNG.US,D,20230828,000000,27.27,27.4275,27.03,27.16,102312,0
+AGNG.US,D,20230829,000000,27.2357,27.51,27.2357,27.51,102227,0
+AGNG.US,D,20230830,000000,27.45,27.62,27.45,27.467,5777,0
+AGNG.US,D,20230831,000000,27.3795,27.3795,27.2125,27.2495,77454,0
+AGNG.US,D,20230901,000000,27.377,27.45,27.305,27.305,513,0
+AGNG.US,D,20230905,000000,27.14,27.14,26.95,26.9792,7028,0
+AGNG.US,D,20230906,000000,26.886,27.01,26.886,27.01,1858,0
+AGNG.US,D,20230907,000000,27,27.03,26.99,27.02,27800,0
+AGNG.US,D,20230908,000000,27.025,27.04,26.95,27.01,2474,0
+AGNG.US,D,20230911,000000,27,27.33,27,27.27,9514,0
+AGNG.US,D,20230912,000000,27.258,27.258,27.16,27.18,1792,0
+AGNG.US,D,20230913,000000,27.15,27.15,26.96,27.01,1388,0
+AGNG.US,D,20230914,000000,27.155,27.155,27.155,27.155,254,0
+AGNG.US,D,20230915,000000,27.12,27.19,27,27.005,1867,0
+AGNG.US,D,20230918,000000,26.96,26.96,26.87,26.87,2473,0
+AGNG.US,D,20230919,000000,26.7545,26.84,26.731,26.84,863,0
+AGNG.US,D,20230920,000000,26.88,27.03,26.75,26.7871,8241,0
+AGNG.US,D,20230921,000000,26.66,26.66,26.3434,26.3434,1904,0
+AGNG.US,D,20230922,000000,26.35,26.35,26.2886,26.2886,1456,0
+AGNG.US,D,20230925,000000,26.23,26.295,26.19,26.295,3226,0
+AGNG.US,D,20230926,000000,26.17,26.17,26.09,26.09,753,0
+AGNG.US,D,20230927,000000,26.23,26.23,25.97,26.0441,41072,0
+AGNG.US,D,20230928,000000,26.168,26.2,26.155,26.2,1118,0
+AGNG.US,D,20230929,000000,26.3,26.3,25.98,26.0121,1754,0
+AGNG.US,D,20231002,000000,25.6999,25.75,25.6,25.75,100820,0
+AGNG.US,D,20231003,000000,25.54,25.54,25.33,25.44,1713,0
+AGNG.US,D,20231004,000000,25.2284,25.51,25.2284,25.4771,826,0
+AGNG.US,D,20231005,000000,25.545,25.67,25.545,25.639,1730,0
+AGNG.US,D,20231006,000000,25.84,25.85,25.8,25.84,2266,0
+AGNG.US,D,20231009,000000,25.8,25.88,25.8,25.8117,803,0
+AGNG.US,D,20231010,000000,26.135,26.14,26.135,26.14,388,0
+AGNG.US,D,20231011,000000,25.9004,26.06,25.8801,26.05,2298,0
+AGNG.US,D,20231012,000000,26.05,26.05,25.65,25.68,1737,0
+AGNG.US,D,20231013,000000,25.7469,25.79,25.6963,25.79,2589,0
+AGNG.US,D,20231016,000000,25.99,26,25.95,25.9798,1154,0
+AGNG.US,D,20231017,000000,26,26.14,25.96,26.02,2080,0
+AGNG.US,D,20231018,000000,25.9,25.9,25.7134,25.7134,711,0
+AGNG.US,D,20231019,000000,25.48,25.48,25.31,25.31,1351,0
+AGNG.US,D,20231020,000000,25.39,25.43,25.26,25.26,1022,0
+AGNG.US,D,20231023,000000,25.02,25.16,25.02,25.15,2717,0
+AGNG.US,D,20231024,000000,25.2,25.47,25.2,25.45,4868,0
+AGNG.US,D,20231025,000000,25.18,25.2699,25.01,25.04,1017,0
+AGNG.US,D,20231026,000000,24.95,25,24.61,24.61,2354,0
+AGNG.US,D,20231027,000000,24.84,24.84,24.41,24.49,5836,0
+AGNG.US,D,20231030,000000,24.69,24.81,24.67,24.76,7206,0
+AGNG.US,D,20231031,000000,24.75,24.97,24.729,24.92,4021,0
+AGNG.US,D,20231101,000000,25.055,25.17,24.97,25.17,640,0
+AGNG.US,D,20231102,000000,25.46,25.61,25.46,25.61,1667,0
+AGNG.US,D,20231103,000000,25.7508,25.864,25.7508,25.8186,856,0
+AGNG.US,D,20231106,000000,25.92,25.95,25.79,25.91,1504,0
+AGNG.US,D,20231107,000000,25.7902,25.8099,25.7102,25.7562,1116,0
+AGNG.US,D,20231108,000000,25.96,25.96,25.7007,25.75,948,0
+AGNG.US,D,20231109,000000,25.3071,25.3071,25.13,25.255,3734,0
+AGNG.US,D,20231110,000000,25.2,25.4,25.2,25.4,2002,0
+AGNG.US,D,20231113,000000,25.34,25.6499,25.34,25.5652,3409,0
+AGNG.US,D,20231114,000000,26.03,26.08,26.03,26.08,47776,0
+AGNG.US,D,20231115,000000,26.07,26.16,25.965,25.965,3024,0
+AGNG.US,D,20231116,000000,25.97,26.09,25.97,26.0605,33334,0
+AGNG.US,D,20231117,000000,26.23,26.28,26.1601,26.28,28082,0
+AGNG.US,D,20231120,000000,26.25,26.5,26.14,26.46,12384,0
+AGNG.US,D,20231121,000000,26.33,26.36,26.33,26.36,407,0
+AGNG.US,D,20231122,000000,26.5,26.5,26.43,26.5,14378,0
+AGNG.US,D,20231124,000000,26.7,26.75,26.7,26.75,1405,0
+AGNG.US,D,20231127,000000,26.57,26.6399,26.5599,26.61,28962,0
+AGNG.US,D,20231128,000000,26.52,26.57,26.5104,26.5104,1267,0
+AGNG.US,D,20231129,000000,26.5871,26.69,26.5871,26.69,2934,0
+AGNG.US,D,20231130,000000,26.73,27.14,26.66,26.83,1567,0
+AGNG.US,D,20231201,000000,26.68,27.0449,26.68,27.0449,1490,0
+AGNG.US,D,20231204,000000,26.87,27.03,26.87,27.03,1893,0
+AGNG.US,D,20231205,000000,26.8999,26.9,26.83,26.8656,840,0
+AGNG.US,D,20231206,000000,26.94,27.0207,26.9,26.9,2453,0
+AGNG.US,D,20231207,000000,27.02,27.14,27.02,27.02,692,0
+AGNG.US,D,20231208,000000,26.9719,27.07,26.95,27.07,1270,0
+AGNG.US,D,20231211,000000,27.11,27.15,27.1,27.15,1077,0
+AGNG.US,D,20231212,000000,27.24,27.43,27.24,27.43,439,0
+AGNG.US,D,20231213,000000,27.44,28,27.06,28,1830,0
+AGNG.US,D,20231214,000000,28.2896,28.3,28.12,28.16,1662,0
+AGNG.US,D,20231215,000000,27.94,27.94,27.76,27.81,2626,0
+AGNG.US,D,20231218,000000,27.87,27.89,27.75,27.89,7549,0
+AGNG.US,D,20231219,000000,27.92,28.12,27.92,28.12,1274,0
+AGNG.US,D,20231220,000000,28,28.06,27.68,27.68,3635,0
+AGNG.US,D,20231221,000000,27.71,28.04,27.71,27.98,2317,0
+AGNG.US,D,20231222,000000,28.15,28.26,28.1399,28.1743,3834,0
+AGNG.US,D,20231226,000000,28.21,28.35,28.21,28.35,1179,0
+AGNG.US,D,20231227,000000,28.39,28.45,28.36,28.45,912,0
+AGNG.US,D,20231228,000000,28.51,28.53,28.48,28.48,983,0
+AGNG.US,D,20231229,000000,28.4672,28.49,28.42,28.44,1983,0
+AGNG.US,D,20240102,000000,28.36,28.58,28.36,28.58,1542,0
+AGNG.US,D,20240103,000000,28.45,28.45,28.36,28.41,1507,0
+AGNG.US,D,20240104,000000,28.6,28.6197,28.45,28.4946,1629,0
+AGNG.US,D,20240105,000000,28.34,28.4903,28.27,28.27,1395,0
+AGNG.US,D,20240108,000000,28.32,28.72,28.275,28.72,2660,0
+AGNG.US,D,20240109,000000,28.6699,28.73,28.65,28.69,2849,0
+AGNG.US,D,20240110,000000,28.8,29.4,28.761,28.85,7906,0
+AGNG.US,D,20240111,000000,28.85,28.85,28.749,28.749,1335,0
+AGNG.US,D,20240112,000000,28.97,28.97,28.84,28.87,4451,0
+AGNG.US,D,20240116,000000,28.67,28.67,28.485,28.52,3335,0
+AGNG.US,D,20240117,000000,28.17,28.2632,28.08,28.18,2006,0
+AGNG.US,D,20240118,000000,28.13,28.28,28,28.28,1568,0
+AGNG.US,D,20240119,000000,28.24,28.31,28.02,28.31,3245,0
+AGNG.US,D,20240122,000000,28.44,28.52,28.4,28.43,1209,0
+AGNG.US,D,20240123,000000,28.27,28.36,28.1981,28.32,17263,0
+AGNG.US,D,20240124,000000,28.52,28.52,28.13,28.13,1331,0
+AGNG.US,D,20240125,000000,28.0267,28.1897,28.0267,28.1592,2563,0
+AGNG.US,D,20240126,000000,28.22,28.225,28.11,28.21,2074,0
+AGNG.US,D,20240129,000000,28.14,28.3861,28.01,28.3861,2595,0
+AGNG.US,D,20240130,000000,28.21,28.2496,28.16,28.23,4800,0
+AGNG.US,D,20240131,000000,28.47,28.4705,28.27,28.27,3507,0
+AGNG.US,D,20240201,000000,28.43,28.5716,28.43,28.5716,1816,0
+AGNG.US,D,20240202,000000,28.19,28.3899,28.19,28.3899,662,0
+AGNG.US,D,20240205,000000,28.37,28.39,28.28,28.39,4546,0
+AGNG.US,D,20240206,000000,28.47,28.74,28.47,28.74,5964,0
+AGNG.US,D,20240207,000000,28.74,28.75,28.64,28.6473,4299,0
+AGNG.US,D,20240208,000000,28.5,28.67,28.48,28.67,3756,0
+AGNG.US,D,20240209,000000,28.62,28.76,28.5942,28.76,2005,0
+AGNG.US,D,20240212,000000,28.77,28.81,28.65,28.8008,7599,0
+AGNG.US,D,20240213,000000,28.56,28.56,28.255,28.44,3148,0
+AGNG.US,D,20240214,000000,28.769,28.85,28.6686,28.85,878,0
+AGNG.US,D,20240215,000000,28.995,29.09,28.995,29.09,490,0
+AGNG.US,D,20240216,000000,29.03,30.59,29.005,29.19,3596,0
+AGNG.US,D,20240220,000000,29.34,29.5,29.1194,29.19,5632,0
+AGNG.US,D,20240221,000000,29.1399,30.49,29.05,29.17,3924,0
+AGNG.US,D,20240222,000000,29.24,29.42,29.21,29.41,2407,0
+AGNG.US,D,20240223,000000,29.45,29.5628,29.45,29.4882,3402,0
+AGNG.US,D,20240226,000000,29.53,29.78,29.3901,29.4339,3721,0
+AGNG.US,D,20240227,000000,29.51,30.04,29.39,29.57,38525,0
+AGNG.US,D,20240228,000000,29.4601,29.48,29.435,29.435,8596,0
+AGNG.US,D,20240229,000000,29.24,29.49,29.13,29.49,6178,0
+AGNG.US,D,20240301,000000,29.34,29.67,29.34,29.58,4471,0
+AGNG.US,D,20240304,000000,29.78,29.88,29.68,29.88,6120,0
+AGNG.US,D,20240305,000000,29.88,29.88,29.64,29.6849,7682,0
+AGNG.US,D,20240306,000000,29.79,29.93,29.59,29.9,36395,0
+AGNG.US,D,20240307,000000,30.24,30.44,30.19,30.39,31619,0
+AGNG.US,D,20240308,000000,30.4,30.45,30.22,30.3039,3544,0
+AGNG.US,D,20240311,000000,30.31,30.31,30.0601,30.1787,7155,0
+AGNG.US,D,20240312,000000,30.2,30.369,30.15,30.315,11232,0
+AGNG.US,D,20240313,000000,30.365,30.402,30.13,30.13,6528,0
+AGNG.US,D,20240314,000000,29.8403,29.9596,29.76,29.85,7535,0
+AGNG.US,D,20240315,000000,29.7699,29.8399,29.62,29.63,6200,0
+AGNG.US,D,20240318,000000,29.887,29.887,29.75,29.75,1558,0
+AGNG.US,D,20240319,000000,29.715,29.86,29.67,29.83,14344,0
+AGNG.US,D,20240320,000000,29.76,29.97,29.6411,29.86,8680,0
+AGNG.US,D,20240321,000000,29.85,29.9899,29.85,29.85,4556,0
+AGNG.US,D,20240322,000000,29.78,29.82,29.55,29.55,11926,0
+AGNG.US,D,20240325,000000,29.69,29.84,29.67,29.72,9211,0
+AGNG.US,D,20240326,000000,29.8799,29.8799,29.75,29.75,3214,0
+AGNG.US,D,20240327,000000,29.94,30.14,29.92,30.14,2338,0
+AGNG.US,D,20240328,000000,30.17,30.2199,30.09,30.11,4610,0
+AGNG.US,D,20240401,000000,30.06,30.06,29.8316,29.925,2699,0
+AGNG.US,D,20240402,000000,29.67,29.73,29.5,29.5,9778,0
+AGNG.US,D,20240403,000000,29.5,29.7245,29.5,29.66,1635,0
+AGNG.US,D,20240404,000000,29.87,29.87,29.221,29.24,4973,0
+AGNG.US,D,20240405,000000,29.26,29.505,29.26,29.49,2682,0
+AGNG.US,D,20240408,000000,29.44,29.5691,29.44,29.45,2192,0
+AGNG.US,D,20240409,000000,29.49,29.53,29.3901,29.53,2555,0
+AGNG.US,D,20240410,000000,29.25,29.26,29.0985,29.19,8239,0
+AGNG.US,D,20240411,000000,29.15,29.3426,29.09,29.2048,3245,0
+AGNG.US,D,20240412,000000,28.98,28.98,28.67,28.74,2901,0
+AGNG.US,D,20240415,000000,28.75,28.89,28.47,28.49,5688,0
+AGNG.US,D,20240416,000000,28.52,28.55,28.28,28.33,2446,0
+AGNG.US,D,20240417,000000,28.36,28.36,28.29,28.3392,932,0
+AGNG.US,D,20240418,000000,28.35,28.4039,28.17,28.18,1714,0
+AGNG.US,D,20240419,000000,28.26,28.3707,28.01,28.17,2944,0
+AGNG.US,D,20240422,000000,28.54,28.615,28.03,28.58,9044,0
+AGNG.US,D,20240423,000000,28.71,29.15,28.71,28.95,5244,0
+AGNG.US,D,20240424,000000,28.82,28.8666,28.76,28.76,59389,0
+AGNG.US,D,20240425,000000,28.5,28.6182,28.4249,28.58,1658,0
+AGNG.US,D,20240426,000000,28.57,28.61,28.47,28.47,2630,0
+AGNG.US,D,20240429,000000,28.68,28.94,28.6,28.93,2670,0
+AGNG.US,D,20240430,000000,28.8334,28.8334,28.71,28.71,1260,0
+AGNG.US,D,20240501,000000,28.7099,29.0596,28.7,28.85,1638,0
+AGNG.US,D,20240502,000000,28.97,29.02,28.89,29,2031,0
+AGNG.US,D,20240503,000000,29.23,29.38,29.1774,29.38,916,0
+AGNG.US,D,20240506,000000,29.32,29.39,29.3,29.32,1150,0
+AGNG.US,D,20240507,000000,29.22,29.4978,29.22,29.43,2287,0
+AGNG.US,D,20240508,000000,29.4269,29.4269,29.18,29.38,4593,0
+AGNG.US,D,20240509,000000,29.439,29.5,29.43,29.49,5332,0
+AGNG.US,D,20240510,000000,29.5,29.64,29.5,29.52,6976,0
+AGNG.US,D,20240513,000000,29.69,29.69,29.06,29.58,12507,0
+AGNG.US,D,20240514,000000,29.763,29.86,29.67,29.86,2732,0
+AGNG.US,D,20240515,000000,29.99,30.34,29.99,30.34,2058,0
+AGNG.US,D,20240516,000000,30.36,30.36,30.27,30.36,2097,0
+AGNG.US,D,20240517,000000,30.225,30.34,30.225,30.26,1578,0
+AGNG.US,D,20240520,000000,30.33,30.33,30.23,30.29,1017,0
+AGNG.US,D,20240521,000000,30.205,30.2282,29.9775,30.17,3140,0
+AGNG.US,D,20240522,000000,30.13,30.15,30.04,30.15,2826,0
+AGNG.US,D,20240523,000000,30.11,30.11,29.62,29.62,3997,0
+AGNG.US,D,20240524,000000,29.7341,29.75,29.68,29.75,3347,0
+AGNG.US,D,20240528,000000,29.7,29.7,29.54,29.54,3618,0
+AGNG.US,D,20240529,000000,29.41,29.41,29.23,29.3195,1181,0
+AGNG.US,D,20240530,000000,29.55,29.6,29.45,29.45,1532,0
+AGNG.US,D,20240531,000000,29.6502,29.81,29.57,29.71,4376,0
+AGNG.US,D,20240603,000000,29.78,29.93,29.78,29.93,1344,0
+AGNG.US,D,20240604,000000,29.91,30.169,29.91,30.12,2203,0
+AGNG.US,D,20240605,000000,30.159,30.37,30.159,30.25,6779,0
+AGNG.US,D,20240606,000000,30.32,30.39,30.32,30.39,1833,0
+AGNG.US,D,20240607,000000,30.29,30.3692,30.26,30.31,4387,0
+AGNG.US,D,20240610,000000,30.19,30.4,30.08,30.35,4282,0
+AGNG.US,D,20240611,000000,30.07,30.23,30.07,30.23,2074,0
+AGNG.US,D,20240612,000000,30.35,30.489,29.43,30.32,4440,0
+AGNG.US,D,20240613,000000,30.25,30.25,30.1,30.24,1756,0
+AGNG.US,D,20240614,000000,30.01,30.15,30.01,30.15,1348,0
+AGNG.US,D,20240617,000000,29.8501,30,29.8501,30,100859,0
+AGNG.US,D,20240618,000000,30.05,30.1,29.97,30.0554,4556,0
+AGNG.US,D,20240620,000000,29.88,30.0428,29.84,30.0428,3308,0
+AGNG.US,D,20240621,000000,30.09,30.229,30.04,30.19,2627,0
+AGNG.US,D,20240624,000000,30.2814,30.38,30.28,30.3006,1118,0
+AGNG.US,D,20240625,000000,30.37,30.37,30.23,30.28,1193,0
+AGNG.US,D,20240626,000000,30.27,30.375,30.185,30.2449,3013,0
+AGNG.US,D,20240627,000000,30.2152,30.2152,30.0801,30.1603,2047,0
+AGNG.US,D,20240628,000000,30.1589,30.1589,30.08,30.08,1613,0
+AGNG.US,D,20240701,000000,30.035,30.08,29.993,30.0178,1900,0
+AGNG.US,D,20240702,000000,29.8611,30.06,29.8611,30.06,3920,0
+AGNG.US,D,20240703,000000,30.11,30.11,29.9,30.0033,2134,0
+AGNG.US,D,20240705,000000,30.34,30.359,30.02,30.33,16601,0
+AGNG.US,D,20240708,000000,30.39,30.39,30.275,30.28,704,0
+AGNG.US,D,20240709,000000,30.35,30.43,30.35,30.43,903,0
+AGNG.US,D,20240710,000000,30.35,30.6566,30.35,30.6566,3106,0
+AGNG.US,D,20240711,000000,30.83,31.01,30.75,30.97,2491,0
+AGNG.US,D,20240712,000000,31.14,31.24,31.14,31.18,2733,0
+AGNG.US,D,20240715,000000,31.19,31.8,30.9,30.9,5629,0
+AGNG.US,D,20240716,000000,30.94,31.189,30.94,31.09,1480,0
+AGNG.US,D,20240717,000000,31.34,31.34,31.34,31.34,520,0
+AGNG.US,D,20240718,000000,31.16,31.25,30.61,30.735,14625,0
+AGNG.US,D,20240719,000000,30.81,30.837,30.81,30.837,574,0
+AGNG.US,D,20240722,000000,31.11,31.25,31.0572,31.25,881,0
+AGNG.US,D,20240723,000000,31.09,31.2199,31.03,31.03,2981,0
+AGNG.US,D,20240724,000000,31.26,31.4039,31.2,31.3,4798,0
+AGNG.US,D,20240725,000000,31.17,31.2836,30.86,30.97,6552,0
+AGNG.US,D,20240726,000000,30.96,31.2,30.96,31,6111,0
+AGNG.US,D,20240729,000000,31.12,31.12,31.05,31.09,1539,0
+AGNG.US,D,20240730,000000,31.19,31.19,31.0483,31.1465,1901,0
+AGNG.US,D,20240731,000000,31.135,31.27,31.0994,31.0994,869,0
+AGNG.US,D,20240801,000000,31.07,31.97,31.07,31.27,38427,0
+AGNG.US,D,20240802,000000,31.23,31.23,30.79,31.17,4997,0
+AGNG.US,D,20240805,000000,30.54,30.659,30.2001,30.48,4584,0
+AGNG.US,D,20240806,000000,30.03,30.55,30.01,30.18,130040,0
+AGNG.US,D,20240807,000000,30.72,30.87,30.31,30.45,11001,0
+AGNG.US,D,20240808,000000,30.69,31.31,30.69,31.162,19744,0
+AGNG.US,D,20240809,000000,31.18,31.5,31.18,31.302,2008,0
+AGNG.US,D,20240812,000000,31.18,31.37,31.08,31.19,9189,0
+AGNG.US,D,20240813,000000,31.28,31.74,31.28,31.646,16979,0
+AGNG.US,D,20240814,000000,31.65,31.755,31.598,31.6279,1362,0
+AGNG.US,D,20240815,000000,31.9382,32.08,31.8771,31.96,3831,0
+AGNG.US,D,20240816,000000,32,32.23,31.95,32.1021,8142,0
+AGNG.US,D,20240819,000000,32.2,32.3023,32.2,32.3023,2213,0
+AGNG.US,D,20240820,000000,32.39,32.57,32.39,32.52,9669,0
+AGNG.US,D,20240821,000000,32.47,32.74,32.47,32.6,6805,0
+AGNG.US,D,20240822,000000,32.75,32.83,32.56,32.6522,8918,0
+AGNG.US,D,20240823,000000,32.77,32.87,32.6727,32.87,1930,0
+AGNG.US,D,20240826,000000,32.95,33.64,32.83,32.95,10442,0
+AGNG.US,D,20240827,000000,32.97,33.129,32.97,33.0654,2578,0
+AGNG.US,D,20240828,000000,33.01,33.14,32.91,33.13,4804,0
+AGNG.US,D,20240829,000000,33.19,33.3599,33.1,33.12,7967,0
+AGNG.US,D,20240830,000000,33.24,33.24,33.05,33.17,3091,0
+AGNG.US,D,20240903,000000,33,33.08,32.79,32.79,3320,0
+AGNG.US,D,20240904,000000,32.87,32.9,32.81,32.9,3153,0
+AGNG.US,D,20240905,000000,32.75,32.75,32.3704,32.41,1309,0
+AGNG.US,D,20240906,000000,32.32,32.32,32.22,32.22,1249,0
+AGNG.US,D,20240909,000000,32.6,32.6,32.39,32.52,1020,0
+AGNG.US,D,20240910,000000,32.335,32.6,32.335,32.58,1725,0
+AGNG.US,D,20240911,000000,32.26,32.74,32.26,32.73,4924,0
+AGNG.US,D,20240912,000000,32.65,32.87,32.65,32.82,3699,0
+AGNG.US,D,20240913,000000,32.9,33,32.9,32.94,1077,0
+AGNG.US,D,20240916,000000,33.11,33.12,33.0996,33.0996,1329,0
+AGNG.US,D,20240917,000000,33.13,33.13,32.8459,32.8459,1828,0
+AGNG.US,D,20240918,000000,32.7915,33.04,32.7915,32.8295,1904,0
+AGNG.US,D,20240919,000000,33.01,33.12,33.0099,33.12,2301,0
+AGNG.US,D,20240920,000000,32.97,32.98,32.84,32.88,5354,0
+AGNG.US,D,20240923,000000,32.87,32.9,32.87,32.87,1311,0
+AGNG.US,D,20240924,000000,33.08,33.08,32.805,32.97,20955,0
+AGNG.US,D,20240925,000000,32.92,33.62,32.64,32.66,4877,0
+AGNG.US,D,20240926,000000,32.89,32.89,32.7003,32.75,7444,0
+AGNG.US,D,20240927,000000,32.87,32.88,32.79,32.82,3268,0
+AGNG.US,D,20240930,000000,32.85,32.86,32.611,32.8328,3423,0
+AGNG.US,D,20241001,000000,32.8,32.81,32.612,32.8,2626,0
+AGNG.US,D,20241002,000000,32.78,32.78,32.55,32.67,5153,0
+AGNG.US,D,20241003,000000,32.55,32.55,32.32,32.34,3079,0
+AGNG.US,D,20241004,000000,32.44,32.5,32.41,32.5,1372,0
+AGNG.US,D,20241007,000000,32.48,32.48,32.2,32.28,2195,0
+AGNG.US,D,20241008,000000,32.29,32.38,32.15,32.37,10337,0
+AGNG.US,D,20241009,000000,32.35,32.56,32.35,32.56,1955,0
+AGNG.US,D,20241010,000000,32.3366,32.3366,32.301,32.33,579,0
+AGNG.US,D,20241011,000000,32.49,32.7,32.251,32.7,5511,0
+AGNG.US,D,20241014,000000,32.62,32.84,32.55,32.72,2844,0
+AGNG.US,D,20241015,000000,32.8,32.91,32.74,32.83,2264,0
+AGNG.US,D,20241016,000000,32.862,32.862,32.76,32.76,65831,0
+AGNG.US,D,20241017,000000,32.81,32.8216,32.47,32.47,7833,0
+AGNG.US,D,20241018,000000,32.72,32.95,32.72,32.88,1911,0
+AGNG.US,D,20241021,000000,32.93,32.93,32.57,32.6231,112977,0
+AGNG.US,D,20241022,000000,32.49,32.65,32.49,32.52,2257,0
+AGNG.US,D,20241023,000000,32.39,32.44,32.26,32.4361,5688,0
+AGNG.US,D,20241024,000000,32.44,32.53,32.41,32.45,4487,0
+AGNG.US,D,20241025,000000,32.47,32.47,32.25,32.25,1341,0
+AGNG.US,D,20241028,000000,32.41,32.63,32.2725,32.59,10385,0
+AGNG.US,D,20241029,000000,32.67,32.67,32.54,32.635,3151,0
+AGNG.US,D,20241030,000000,32.29,32.54,32.19,32.54,10858,0
+AGNG.US,D,20241031,000000,32.05,32.1109,32.01,32.01,1300,0
+AGNG.US,D,20241101,000000,32.19,32.25,31.9,32.03,6774,0
+AGNG.US,D,20241104,000000,32.22,32.33,32.15,32.26,1371,0
+AGNG.US,D,20241105,000000,32.05,32.3199,30.84,32.19,11043,0
+AGNG.US,D,20241106,000000,32.43,32.43,31.54,31.9,6766,0
+AGNG.US,D,20241107,000000,32.03,32.22,31.94,32.2,11642,0
+AGNG.US,D,20241108,000000,32.16,32.37,32.16,32.19,2617,0
+AGNG.US,D,20241111,000000,32.39,32.43,32.195,32.2856,7561,0
+AGNG.US,D,20241112,000000,32.18,32.18,31.76,31.78,3926,0
+AGNG.US,D,20241113,000000,31.79,31.79,31.55,31.6,6764,0
+AGNG.US,D,20241114,000000,31.4,31.52,31.11,31.11,6543,0
+AGNG.US,D,20241115,000000,30.857,30.92,30.72,30.815,2192,0
+AGNG.US,D,20241118,000000,30.66,30.88,30.61,30.7,22092,0
+AGNG.US,D,20241119,000000,30.54,30.86,30.54,30.69,4939,0
+AGNG.US,D,20241120,000000,30.07,30.7799,30.07,30.71,22205,0
+AGNG.US,D,20241121,000000,30.84,30.98,30.83,30.98,1939,0
+AGNG.US,D,20241122,000000,31.04,31.2,31.04,31.1229,5049,0
+AGNG.US,D,20241125,000000,31.3,31.4,31.28,31.35,2482,0
+AGNG.US,D,20241126,000000,31.35,31.42,31.17,31.41,4433,0
+AGNG.US,D,20241129,000000,31.867,31.9534,31.867,31.9534,370,0
+AGNG.US,D,20241202,000000,31.84,31.84,31.66,31.73,5818,0
+AGNG.US,D,20241203,000000,31.865,31.9071,31.73,31.73,1088,0
+AGNG.US,D,20241204,000000,31.73,31.8,31.68,31.72,2674,0
+AGNG.US,D,20241205,000000,31.76,31.76,31.62,31.62,2494,0
+AGNG.US,D,20241206,000000,31.68,31.68,31.55,31.6365,6020,0
+AGNG.US,D,20241209,000000,31.64,31.67,31.5,31.5,3457,0
+AGNG.US,D,20241210,000000,31.46,31.46,31.28,31.28,4022,0
+AGNG.US,D,20241211,000000,31.42,31.42,31.2501,31.33,2394,0
+AGNG.US,D,20241212,000000,31.21,31.245,30.94,30.94,1755,0
+AGNG.US,D,20241213,000000,30.91,30.91,30.751,30.8,1652,0
+AGNG.US,D,20241216,000000,30.99,31.01,30.76,30.87,6808,0
+AGNG.US,D,20241217,000000,30.76,30.99,30.76,30.99,4245,0
+AGNG.US,D,20241218,000000,31,31,30.2806,30.2806,4850,0
+AGNG.US,D,20241219,000000,30.21,30.305,30.1601,30.18,19396,0
+AGNG.US,D,20241220,000000,30.125,30.4191,30.125,30.24,4823,0
+AGNG.US,D,20241223,000000,28.81,30.4603,28.81,30.4,20197,0
+AGNG.US,D,20241224,000000,30.48,30.6324,30.48,30.6324,1660,0
+AGNG.US,D,20241226,000000,30.6274,30.75,30.5912,30.75,6880,0
+AGNG.US,D,20241227,000000,30.5,30.62,30.38,30.48,9548,0
+AGNG.US,D,20241230,000000,30.2,30.2,29.97,30.0962,2479,0
+AGNG.US,D,20241231,000000,30.2111,30.2111,30.02,30.19,1247,0
+AGNG.US,D,20250103,000000,30.13,30.29,30.13,30.29,2906,0
+AGNG.US,D,20250106,000000,30.24,30.33,30.1,30.19,9168,0
+AGNG.US,D,20250107,000000,30.26,30.4613,30.1,30.24,11990,0
+AGNG.US,D,20250108,000000,30.1,30.42,30.1,30.42,3452,0
+AGNG.US,D,20250110,000000,30.26,30.3329,29.99,30.1,12403,0
+AGNG.US,D,20250113,000000,29.99,30.15,29.9401,30.14,6379,0
+AGNG.US,D,20250114,000000,30.33,30.34,30.14,30.24,7525,0
+AGNG.US,D,20250115,000000,30.43,30.515,30.41,30.455,3978,0
+AGNG.US,D,20250116,000000,30.44,30.73,30.44,30.73,2953,0
+AGNG.US,D,20250117,000000,30.561,30.61,30.515,30.61,8199,0
+AGNG.US,D,20250121,000000,30.87,31.15,30.87,31.15,5564,0
+AGNG.US,D,20250122,000000,31.17,31.17,31.04,31.12,5695,0
+AGNG.US,D,20250123,000000,31.1,31.37,31.04,31.37,2545,0
+AGNG.US,D,20250124,000000,31.37,31.55,31.37,31.55,3069,0
+AGNG.US,D,20250127,000000,31.55,31.8495,31.55,31.83,3251,0
+AGNG.US,D,20250128,000000,31.8501,31.8501,31.7549,31.7753,1979,0
+AGNG.US,D,20250129,000000,31.75,31.78,31.61,31.7,1768,0
+AGNG.US,D,20250130,000000,31.91,31.95,31.8326,31.95,2448,0
+AGNG.US,D,20250131,000000,31.89,31.99,31.6,31.6,14128,0
+AGNG.US,D,20250203,000000,31.37,31.7268,31.37,31.58,3854,0
+AGNG.US,D,20250204,000000,31.64,31.78,31.64,31.76,8394,0
+AGNG.US,D,20250205,000000,31.92,32.17,31.92,32.1597,8033,0
+AGNG.US,D,20250206,000000,32.2,32.2208,31.96,31.96,3118,0
+AGNG.US,D,20250207,000000,31.8,31.8,31.65,31.6988,2954,0
+AGNG.US,D,20250210,000000,31.83,31.83,31.631,31.76,2487,0
+AGNG.US,D,20250211,000000,31.56,31.68,31.535,31.55,3915,0
+AGNG.US,D,20250212,000000,31.35,31.72,31.35,31.6,2548,0
+AGNG.US,D,20250213,000000,31.73,32.12,31.73,32.12,3713,0
+AGNG.US,D,20250214,000000,32.06,32.06,31.87,31.87,3521,0
+AGNG.US,D,20250218,000000,31.97,32.05,31.97,32.05,3253,0
+AGNG.US,D,20250219,000000,31.9701,32.09,31.92,32.08,3722,0
+AGNG.US,D,20250220,000000,32.06,32.28,31.92,32.1784,13929,0
+AGNG.US,D,20250221,000000,32.22,32.3382,32.1811,32.24,2550,0
+AGNG.US,D,20250224,000000,32.23,32.49,32.23,32.4,3567,0
+AGNG.US,D,20250225,000000,32.51,32.55,32.35,32.54,26189,0
+AGNG.US,D,20250226,000000,32.56,32.71,32.4,32.4,13599,0
+AGNG.US,D,20250227,000000,32.26,32.36,32.101,32.11,2473,0
+AGNG.US,D,20250228,000000,32.18,32.28,32.053,32.28,22029,0
+AGNG.US,D,20250303,000000,32.41,32.65,32.305,32.44,2835,0
+AGNG.US,D,20250304,000000,32.41,32.41,32.1132,32.21,4292,0
+AGNG.US,D,20250305,000000,32.4,32.74,32.4,32.73,4300,0
+AGNG.US,D,20250306,000000,32.26,32.37,32.06,32.11,14919,0
+AGNG.US,D,20250307,000000,32.178,32.2613,31.99,32.1636,5516,0
+AGNG.US,D,20250310,000000,31.68,31.69,31.34,31.44,7976,0
+AGNG.US,D,20250311,000000,31.5,31.5,31.07,31.28,10977,0
+AGNG.US,D,20250312,000000,31.43,31.44,31.24,31.28,2242,0
+AGNG.US,D,20250313,000000,31.1999,31.1999,31.06,31.06,4888,0
+AGNG.US,D,20250314,000000,31.19,31.49,31.19,31.48,3265,0
+AGNG.US,D,20250317,000000,31.41,31.87,31.41,31.8584,2075,0
+AGNG.US,D,20250318,000000,31.6783,31.74,31.64,31.64,2073,0
+AGNG.US,D,20250319,000000,31.675,31.84,31.66,31.84,4975,0
+AGNG.US,D,20250320,000000,31.68,31.725,31.68,31.72,1872,0
+AGNG.US,D,20250321,000000,31.39,31.5389,31.39,31.5184,1102,0
+AGNG.US,D,20250324,000000,31.55,31.735,31.5398,31.67,4549,0
+AGNG.US,D,20250325,000000,31.86,31.86,31.42,31.54,7121,0
+AGNG.US,D,20250326,000000,31.176,31.176,31.14,31.14,1061,0
+AGNG.US,D,20250327,000000,31.2982,31.36,31.29,31.36,1364,0
+AGNG.US,D,20250328,000000,31.24,31.3395,31.2,31.25,2034,0
+AGNG.US,D,20250331,000000,31.04,31.32,31.04,31.3,3703,0
+AGNG.US,D,20250401,000000,31.22,31.28,30.94,31.1,3561,0
+AGNG.US,D,20250402,000000,30.69,31.025,30.65,30.96,6469,0
+AGNG.US,D,20250403,000000,31.12,31.12,30.68,30.68,1994,0
+AGNG.US,D,20250404,000000,30.23,30.26,29.06,29.06,12845,0
+AGNG.US,D,20250407,000000,27.99,29.42,27.74,28.53,28446,0
+AGNG.US,D,20250408,000000,29.34,29.34,27.917,28.23,11519,0
+AGNG.US,D,20250409,000000,27.67,29.62,27.4263,29.62,9585,0
+AGNG.US,D,20250410,000000,29.12,29.12,28.23,28.79,8261,0
+AGNG.US,D,20250411,000000,28.73,29.14,28.6,29.14,1870,0
+AGNG.US,D,20250414,000000,29.445,29.66,29.401,29.66,1455,0
+AGNG.US,D,20250415,000000,29.7,29.7,29.52,29.52,4701,0
+AGNG.US,D,20250416,000000,29.385,29.52,29.14,29.29,21681,0
+AGNG.US,D,20250417,000000,29.67,29.835,29.63,29.77,12354,0
+AGNG.US,D,20250421,000000,29.78,29.78,29.195,29.41,10657,0
+AGNG.US,D,20250422,000000,29.68,29.9927,29.68,29.98,1715,0
+AGNG.US,D,20250423,000000,30.0211,30.2091,30.0211,30.2,3616,0
+AGNG.US,D,20250424,000000,30.49,30.7,30.42,30.7,7947,0
+AGNG.US,D,20250425,000000,30.52,30.7,30.37,30.68,8214,0
+AGNG.US,D,20250428,000000,30.76,30.91,30.75,30.85,4729,0
+AGNG.US,D,20250429,000000,30.96,31.86,30.77,31.125,6707,0
+AGNG.US,D,20250430,000000,31.29,31.46,31.095,31.46,2293,0
+AGNG.US,D,20250501,000000,31.34,31.34,30.9716,31,3198,0
+AGNG.US,D,20250502,000000,31.59,31.74,30.275,31.65,7710,0
+AGNG.US,D,20250505,000000,31.77,31.77,31.57,31.62,9785,0
+AGNG.US,D,20250506,000000,31.43,31.43,31.02,31.02,2768,0
+AGNG.US,D,20250507,000000,31.11,31.12,30.93,31.02,4557,0
+AGNG.US,D,20250508,000000,30.774,30.9094,30.74,30.74,4678,0
+AGNG.US,D,20250509,000000,30.89,30.89,30.7,30.7,1523,0
+AGNG.US,D,20250512,000000,30.61,31.08,30.61,31.08,4862,0
+AGNG.US,D,20250513,000000,31,31,30.6115,30.63,3687,0
+AGNG.US,D,20250514,000000,30.72,30.72,30.24,30.24,3776,0
+AGNG.US,D,20250515,000000,30.36,30.82,30.36,30.8,4077,0
+AGNG.US,D,20250516,000000,30.75,31.12,30.75,31.05,2818,0
+AGNG.US,D,20250519,000000,31.08,31.33,31.02,31.3,8913,0
+AGNG.US,D,20250520,000000,31.475,31.5,31.35,31.5,2279,0
+AGNG.US,D,20250521,000000,31.56,31.56,31.08,31.14,6138,0
+AGNG.US,D,20250522,000000,30.9499,31.018994,30.84,30.99,6134,0
+AGNG.US,D,20250523,000000,30.8,31.03,30.8,30.98,3584,0
+AGNG.US,D,20250527,000000,31.21,31.47,31.21,31.4,7197,0
+AGNG.US,D,20250528,000000,31.29,31.3,31.09,31.09,2770,0
+AGNG.US,D,20250529,000000,31.25,31.32,31.21,31.32,4323,0
+AGNG.US,D,20250530,000000,31.082,31.35,31.069,31.35,2824,0
+AGNG.US,D,20250602,000000,32.56,32.56,31.28,31.5247,2088,0
+AGNG.US,D,20250603,000000,31.36,31.52,31.36,31.41,2881,0
+AGNG.US,D,20250604,000000,31.6413,31.75,31.61,31.61,2645,0
+AGNG.US,D,20250605,000000,31.55,31.71,31.51,31.52,19560,0
+AGNG.US,D,20250606,000000,31.8,31.9,31.8,31.84,5886,0
+AGNG.US,D,20250609,000000,31.86,31.95,31.8599,31.8722,1314,0
+AGNG.US,D,20250610,000000,32.18,32.18,32.035,32.18,16453,0
+AGNG.US,D,20250611,000000,32.19,32.3149,32.04,32.09,9977,0
+AGNG.US,D,20250612,000000,32.348,32.4,32.25,32.4,3967,0
+AGNG.US,D,20250613,000000,32.03,32.18,31.97,31.97,1395,0
+AGNG.US,D,20250616,000000,32.15,32.15,31.8901,31.97,4663,0
+AGNG.US,D,20250617,000000,31.73,31.73,31.385,31.44,6167,0
+AGNG.US,D,20250618,000000,31.4,31.4499,31.2691,31.34,3409,0
+AGNG.US,D,20250620,000000,31.37,31.37,31.14,31.14,2810,0
+AGNG.US,D,20250623,000000,31.22,31.4022,31.1694,31.34,4062,0
+AGNG.US,D,20250624,000000,31.62,31.95,31.58,31.82,9611,0
+AGNG.US,D,20250625,000000,31.8,31.85,31.6596,31.69,5033,0
+AGNG.US,D,20250626,000000,31.98,31.98,31.76,31.76,3005,0
+AGNG.US,D,20250627,000000,31.69,32.47,31.6341,32.16,62364,0
+AGNG.US,D,20250630,000000,31.89,31.99,31.8011,31.91,8049,0
+AGNG.US,D,20250701,000000,31.85,32.34,31.85,32.1,61275,0
+AGNG.US,D,20250702,000000,32.09,32.179,31.89,32.02,8107,0
+AGNG.US,D,20250703,000000,32.4,32.4,32.02,32.09,9662,0
+AGNG.US,D,20250707,000000,31.89,31.97,31.59,31.77,11580,0
+AGNG.US,D,20250708,000000,31.81,32,31.78,31.92,4653,0
+AGNG.US,D,20250709,000000,32.035,32.1438,31.99,32.11,3941,0
+AGNG.US,D,20250710,000000,32.21,32.49,32.185,32.37,2499,0
+AGNG.US,D,20250711,000000,32.28,32.73,31.96,32.12,5097,0
+AGNG.US,D,20250714,000000,32.1,32.485,32.1,32.22,2348,0
+AGNG.US,D,20250715,000000,32.59,32.59,31.91,31.93,3718,0
+AGNG.US,D,20250716,000000,32,32.18,31.99,32.1394,4439,0
+AGNG.US,D,20250717,000000,32.2,32.33,32.04,32.2049,7388,0
+AGNG.US,D,20250718,000000,32.3798,32.38,32.0713,32.0713,7832,0
+AGNG.US,D,20250721,000000,32.0011,32.16,32.0011,32.04,6139,0
+AGNG.US,D,20250722,000000,32.07,32.45,32.07,32.4378,3914,0
+AGNG.US,D,20250723,000000,32.82,33.083,32.82,33.0826,2252,0
+AGNG.US,D,20250724,000000,33.14,33.14,33.0405,33.065,3841,0
+AGNG.US,D,20250725,000000,33.29,33.29,33.015,33.145,5343,0
+AGNG.US,D,20250728,000000,33.21,33.21,32.76,32.8009,12756,0
+AGNG.US,D,20250729,000000,32.62,32.84,32.62,32.81,55120,0
+AGNG.US,D,20250730,000000,32.6,32.78,32.4796,32.4796,28138,0
+AGNG.US,D,20250731,000000,32.2602,32.279,31.881,31.881,5469,0
+AGNG.US,D,20250801,000000,31.7114,32.03,31.7114,31.9464,3648,0
+AGNG.US,D,20250804,000000,32,32.21,31.98,32.21,5160,0
+AGNG.US,D,20250805,000000,32.24,32.34,32.24,32.3085,1294,0
+AGNG.US,D,20250806,000000,32.071,32.21,31.97,32.01,10717,0
+AGNG.US,D,20250807,000000,32.06,32.1588,31.76,31.8739,4651,0
+AGNG.US,D,20250808,000000,31.88,32.36,31.8,31.93,25528,0
+AGNG.US,D,20250811,000000,31.99,32.01,31.85,31.8966,51882,0
+AGNG.US,D,20250812,000000,32,32.1793,32,32.1724,5346,0
+AGNG.US,D,20250813,000000,32.36,32.68,32.36,32.6544,3586,0
+AGNG.US,D,20250814,000000,32.44,32.77,32.44,32.6796,4899,0
+AGNG.US,D,20250815,000000,32.85,33.03,32.84,32.9699,6539,0
+AGNG.US,D,20250818,000000,32.89,33.15,32.89,33.0048,1918,0
+AGNG.US,D,20250819,000000,33.23,33.23,33.12,33.2107,13975,0
+AGNG.US,D,20250820,000000,33.3,33.3999,33.2,33.3183,3630,0
+AGNG.US,D,20250821,000000,33.28,33.42,33.28,33.3296,13473,0
+AGNG.US,D,20250822,000000,33.5,33.71,33.5,33.6195,2066,0
+AGNG.US,D,20250825,000000,33.6,33.6,33.115,33.115,2445,0
+AGNG.US,D,20250826,000000,33.18,33.2749,33.12,33.2448,4179,0
+AGNG.US,D,20250827,000000,33.25,33.35,33.1912,33.3013,3203,0
+AGNG.US,D,20250828,000000,33.25,33.25,33.114,33.165,2026,0
+AGNG.US,D,20250829,000000,33.08,33.26,33.08,33.24,4143,0
+AGNG.US,D,20250902,000000,33.28,33.57,33.28,33.47,12590,0
+AGNG.US,D,20250903,000000,34.49,34.49,33.5699,33.63,4140,0
+AGNG.US,D,20250904,000000,33.5,33.77,33.5,33.65,4759,0
+AGNG.US,D,20250905,000000,33.51,34.01,33.51,33.8905,4492,0
+AGNG.US,D,20250908,000000,33.94,33.9833,33.89,33.9833,3698,0
+AGNG.US,D,20250909,000000,33.98,33.99,33.86,33.95,10507,0
+AGNG.US,D,20250910,000000,33.6867,33.6867,33.51,33.5145,4225,0
+AGNG.US,D,20250911,000000,33.7,33.87,33.7,33.84,2328,0
+AGNG.US,D,20250912,000000,33.7448,33.7448,33.5348,33.5348,5416,0
+AGNG.US,D,20250915,000000,33.99,33.99,33.43,33.43,10505,0
+AGNG.US,D,20250916,000000,33.44,33.46,33.34,33.34,4607,0
+AGNG.US,D,20250917,000000,33.4,33.66,33.4,33.4128,17215,0
+AGNG.US,D,20250918,000000,33.3,33.57,33.3,33.5615,3784,0
+AGNG.US,D,20250919,000000,33.55,33.55,33.2772,33.3051,26239,0
+AGNG.US,D,20250922,000000,33.33,33.5,33.28,33.475,7144,0
+AGNG.US,D,20250923,000000,33.39,33.68,33.31,33.3362,13328,0
+AGNG.US,D,20250924,000000,33.21,33.315,33.1014,33.1014,10687,0
+AGNG.US,D,20250925,000000,33,33,32.4401,32.57,10559,0
+AGNG.US,D,20250926,000000,32.62,32.71,32.5641,32.6711,12142,0
+AGNG.US,D,20250929,000000,32.93,32.96,32.73,32.91,10711,0
+AGNG.US,D,20250930,000000,33.27,33.48,33.225,33.4655,9078,0
+AGNG.US,D,20251001,000000,33.7,34.4285,33.7,34.2083,52456,0
+AGNG.US,D,20251002,000000,34.21,34.26,33.97,34.18,15301,0
+AGNG.US,D,20251003,000000,34.26,34.7296,34.26,34.54,13034,0
+AGNG.US,D,20251006,000000,34.73,34.75,34.5,34.59,18304,0
+AGNG.US,D,20251007,000000,34.39,34.46,34.3,34.3525,16931,0
+AGNG.US,D,20251008,000000,34.33,34.53,34.33,34.4658,13169,0
+AGNG.US,D,20251009,000000,34.43,34.43,34.245,34.245,8078,0
+AGNG.US,D,20251010,000000,34.24,34.24,33.6221,33.6221,4553,0
+AGNG.US,D,20251013,000000,33.73,33.87,33.6796,33.7406,14118,0
+AGNG.US,D,20251014,000000,33.6,33.98,33.59,33.9,14596,0
+AGNG.US,D,20251015,000000,33.77,34.01,33.74,33.8798,6973,0
+AGNG.US,D,20251016,000000,34.03,34.219,33.8867,33.9629,10217,0
+AGNG.US,D,20251017,000000,33.86,34.18,33.8317,34.16,8262,0
+AGNG.US,D,20251020,000000,34.22,34.43,34.18,34.3967,12061,0
+AGNG.US,D,20251021,000000,34.27,34.27,34.06,34.207,13159,0
+AGNG.US,D,20251022,000000,34.32,34.97,34.18,34.2362,11774,0
+AGNG.US,D,20251023,000000,34.05,34.18,33.95,34.0785,2672,0
+AGNG.US,D,20251024,000000,34.09,34.09,33.84,33.9537,24675,0
+AGNG.US,D,20251027,000000,34.06,34.2043,33.93,34.2043,4859,0
+AGNG.US,D,20251028,000000,34.08,34.08,33.91,33.97,10173,0
+AGNG.US,D,20251029,000000,34.05,34.05,33.64,33.71,5561,0
+AGNG.US,D,20251030,000000,33.78,34.03,33.78,33.9,7397,0
+AGNG.US,D,20251031,000000,33.759,34.03,33.6301,33.8302,12062,0
+AGNG.US,D,20251103,000000,33.64,33.81,33.64,33.74,4517,0
+AGNG.US,D,20251104,000000,33.8,33.8001,33.731,33.7891,1824,0
+AGNG.US,D,20251105,000000,33.815,33.96,33.66,33.96,8473,0
+AGNG.US,D,20251106,000000,33.9383,33.9826,33.795,33.9309,8764,0
+AGNG.US,D,20251107,000000,33.8601,34.0852,33.8601,34.0852,4178,0
+AGNG.US,D,20251110,000000,34.11,34.364,34.11,34.3581,2671,0
+AGNG.US,D,20251111,000000,34.66,35.198,34.66,35.1351,7716,0
+AGNG.US,D,20251112,000000,35.28,35.6612,35.28,35.585,7585,0
+AGNG.US,D,20251113,000000,35.52,35.72,35.36,35.4321,11552,0
+AGNG.US,D,20251114,000000,35.44,35.75,35.3,35.55,114970,0
+AGNG.US,D,20251117,000000,35.44,35.725,35.42,35.4681,63498,0
+AGNG.US,D,20251118,000000,35.42,35.67,35.26,35.5565,6662,0
+AGNG.US,D,20251119,000000,35.52,35.52,35.14,35.4562,4147,0
+AGNG.US,D,20251120,000000,35.65,35.75,35.17,35.24,6773,0
+AGNG.US,D,20251121,000000,35.48,36.23,35.48,35.9212,59334,0
+AGNG.US,D,20251124,000000,36.09,36.24,35.95,36.05,8698,0
+AGNG.US,D,20251125,000000,36.28,36.75,36.28,36.75,49536,0
+AGNG.US,D,20251126,000000,36.8,37.05,36.7455,36.87,169499,0
+AGNG.US,D,20251128,000000,36.725,36.86,36.7,36.8332,4637,0
+AGNG.US,D,20251201,000000,36.94,36.94,36.3474,36.3474,22589,0
+AGNG.US,D,20251202,000000,36.44,36.44,36.195,36.1983,7236,0
+AGNG.US,D,20251203,000000,36.27,36.3216,36.25,36.285,5940,0
+AGNG.US,D,20251204,000000,36.38,36.42,36.11,36.2,18763,0
+AGNG.US,D,20251205,000000,36.21,36.5,36.21,36.31,15429,0
+AGNG.US,D,20251208,000000,36.35,36.35,35.91,35.9541,22214,0
+AGNG.US,D,20251209,000000,35.95,36.0199,35.52,35.55,16239,0
+AGNG.US,D,20251210,000000,35.7,35.955,35.6,35.93,9427,0
+AGNG.US,D,20251211,000000,36.06,36.14,35.93,35.9974,9616,0
+AGNG.US,D,20251212,000000,35.88,35.9399,35.8062,35.89,54608,0
+AGNG.US,D,20251215,000000,36.05,36.21,36.05,36.1588,8837,0
+AGNG.US,D,20251216,000000,36.17,36.17,35.78,35.9381,13265,0
+AGNG.US,D,20251217,000000,35.92,35.989,35.77,35.8191,5261,0
+AGNG.US,D,20251218,000000,35.86,36.12,35.86,35.9519,22980,0
+AGNG.US,D,20251219,000000,36.12,36.425,36.065,36.23,16826,0
+AGNG.US,D,20251222,000000,36.15,36.409,36.15,36.3516,16118,0
+AGNG.US,D,20251223,000000,36.48,36.4899,36.351,36.4166,9418,0
+AGNG.US,D,20251224,000000,36.47,36.54,36.43,36.5129,3929,0
+AGNG.US,D,20251226,000000,36.56,36.56,36.41,36.5,2494,0
+AGNG.US,D,20251229,000000,36.4,36.529,36.29,36.33,12916,0
+AGNG.US,D,20251230,000000,36.24,36.24,36.0017,36.13,8399,0
+AGNG.US,D,20251231,000000,35.98,36.37,35.87,35.8964,14562,0
+AGNG.US,D,20260102,000000,36.09,36.09,35.88,36.051,11774,0
+AGNG.US,D,20260105,000000,36.16,36.16,35.7101,36.1322,11770,0
+AGNG.US,D,20260106,000000,36.34,36.86,36.34,36.7972,16754,0
+AGNG.US,D,20260107,000000,36.97,37.3,36.97,37.17,41835,0
+AGNG.US,D,20260108,000000,37.1,37.2799,36.86,37.0242,28327,0
+AGNG.US,D,20260109,000000,37.24,37.285,37.05,37.05,21255,0
+AGNG.US,D,20260112,000000,37.17,37.18,36.5001,36.88,80607,0
+AGNG.US,D,20260113,000000,36.98,36.98,36.5,36.75,26302,0
+AGNG.US,D,20260114,000000,36.94,37.17,36.85,37.03,73510,0
+AGNG.US,D,20260115,000000,37.04,37.04,36.73,36.8537,164596,0
+AGNG.US,D,20260116,000000,36.92,37.0091,36.71,36.82,49541,0
+AGNG.US,D,20260120,000000,36.36,36.62,36.18,36.47,50349,0
+AGNG.US,D,20260121,000000,36.59,37.04,36.59,36.945,31478,0
+AGNG.US,D,20260122,000000,36.93,37.3195,36.93,37.16,36302,0
+AGNG.US,D,20260123,000000,37.16,37.16,36.9001,37.09,30334,0
+AGNG.US,D,20260126,000000,37.06,37.34,37.06,37.3,23369,0
+AGNG.US,D,20260127,000000,37.3489,37.42,37.265,37.35,9262,0
+AGNG.US,D,20260128,000000,37.02,37.02,36.72,36.83,16031,0
+AGNG.US,D,20260129,000000,36.94,37,36,36.93,77469,0
+AGNG.US,D,20260130,000000,36.96,37.05,36.761,36.93,14577,0
+AGNG.US,D,20260202,000000,37,37.3385,36.86,37.09,9920,0
+AGNG.US,D,20260203,000000,37.05,37.3315,36.7,36.8448,20459,0
+AGNG.US,D,20260204,000000,37.12,37.185,36.96,37.0368,12489,0
+AGNG.US,D,20260205,000000,37.08,37.3097,36.85,36.96,11594,0
+AGNG.US,D,20260206,000000,37.13,37.5641,37.13,37.5641,10557,0
+AGNG.US,D,20260209,000000,37.79,37.79,37.44,37.5536,14340,0
+AGNG.US,D,20260210,000000,37.59,37.769,37.47,37.5376,18201,0
+AGNG.US,D,20260211,000000,37.56,37.88,37.49,37.8311,10261,0
+AGNG.US,D,20260212,000000,38.01,38.15,37.77,37.8459,17937,0
+AGNG.US,D,20260213,000000,37.94,38.306,37.94,38.0968,11963,0
+AGNG.US,D,20260217,000000,38.14,38.3885,38.14,38.3,18613,0
+AGNG.US,D,20260218,000000,38.3,38.349,38.14,38.21,12787,0
diff --git a/daily/us/nasdaq etfs/agzd.us.txt b/daily/us/nasdaq etfs/agzd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b98f6945ac40334d87efc2e340602d107b816ad9
--- /dev/null
+++ b/daily/us/nasdaq etfs/agzd.us.txt	
@@ -0,0 +1,2922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGZD.US,D,20131220,000000,19.6737,19.6737,19.6737,19.6737,455.9527454867,0
+AGZD.US,D,20131223,000000,19.6417,19.7114,19.6417,19.7114,39061.406258082,0
+AGZD.US,D,20131224,000000,19.7612,19.7612,19.7612,19.7612,7077.0847194204,0
+AGZD.US,D,20131227,000000,19.7498,19.7498,19.7498,19.7498,2007.064716975,0
+AGZD.US,D,20131230,000000,19.7132,19.7132,19.7132,19.7132,10122.5872682218,0
+AGZD.US,D,20131231,000000,19.7208,19.7208,19.7208,19.7208,27893.836381784,0
+AGZD.US,D,20140102,000000,19.6939,19.6939,19.6939,19.6939,455.9527454867,0
+AGZD.US,D,20140107,000000,19.7824,19.7824,19.7429,19.7534,27156.458257506,0
+AGZD.US,D,20140108,000000,19.7924,19.8134,19.7824,19.7824,36371.50321892,0
+AGZD.US,D,20140109,000000,19.7989,19.7989,19.7612,19.77,24627.993032532,0
+AGZD.US,D,20140110,000000,19.7204,19.77,19.7114,19.725,27538.236872146,0
+AGZD.US,D,20140113,000000,19.7498,19.7498,19.7241,19.7241,28500.318981044,0
+AGZD.US,D,20140114,000000,19.7612,19.7612,19.7314,19.7314,17400.3784593396,0
+AGZD.US,D,20140115,000000,19.7462,19.7462,19.7195,19.7195,7404.3235319708,0
+AGZD.US,D,20140116,000000,19.7534,19.7534,19.7466,19.7485,9470.2912352048,0
+AGZD.US,D,20140117,000000,19.8025,19.8025,19.7324,19.742,18283.9232532254,0
+AGZD.US,D,20140121,000000,19.7274,19.7292,19.7246,19.7292,10412.7390153494,0
+AGZD.US,D,20140122,000000,19.7374,19.7654,19.7292,19.7654,89977.583898824,0
+AGZD.US,D,20140123,000000,19.661,19.661,19.644,19.644,15722.7341469986,0
+AGZD.US,D,20140124,000000,19.6842,19.6842,19.6842,19.6842,1051.52738432822,0
+AGZD.US,D,20140127,000000,19.7397,19.7397,19.7397,19.7397,25304.28657847,0
+AGZD.US,D,20140128,000000,19.7554,19.7554,19.748,19.7516,2585.1866191472,0
+AGZD.US,D,20140130,000000,19.7392,19.7415,19.7392,19.7415,455.9527454867,0
+AGZD.US,D,20140131,000000,19.7146,19.7146,19.714,19.7146,12666.323637779,0
+AGZD.US,D,20140205,000000,19.7114,19.7114,19.7114,19.7114,10109.4977157198,0
+AGZD.US,D,20140207,000000,19.7438,19.7438,19.7438,19.7438,2015.7910853096,0
+AGZD.US,D,20140210,000000,19.7438,19.7438,19.7438,19.7438,1049.34579224452,0
+AGZD.US,D,20140212,000000,19.7882,19.7882,19.7882,19.7882,1049.34579224452,0
+AGZD.US,D,20140221,000000,19.517,19.517,19.517,19.517,246.51990545454,0
+AGZD.US,D,20140227,000000,19.7094,19.7094,19.7094,19.7094,3673.8010688976,0
+AGZD.US,D,20140303,000000,19.7672,19.7672,19.7672,19.7672,379.59702255832,0
+AGZD.US,D,20140305,000000,19.8228,19.8228,19.8228,19.8228,2406.2960682862,0
+AGZD.US,D,20140311,000000,19.8187,19.8187,19.8187,19.8187,2537.1915933066,0
+AGZD.US,D,20140319,000000,19.8314,19.8314,19.8314,19.8314,1271.86818477872,0
+AGZD.US,D,20140414,000000,19.7887,20.21,19.7887,19.8182,7829.7339882862,0
+AGZD.US,D,20140424,000000,19.8832,19.8873,19.8832,19.8873,750.46767678196,0
+AGZD.US,D,20140428,000000,19.8763,19.8763,19.8763,19.8763,484.3134425744,0
+AGZD.US,D,20140501,000000,19.8446,19.8446,19.8446,19.8446,370.87065422364,0
+AGZD.US,D,20140506,000000,19.9199,19.9199,19.9199,19.9199,455.9527454867,0
+AGZD.US,D,20140507,000000,19.9056,19.9056,19.7993,19.7993,24723.983084216,0
+AGZD.US,D,20140508,000000,19.8942,19.9322,19.8942,19.9056,6317.8906743038,0
+AGZD.US,D,20140512,000000,19.9199,19.924,19.9112,19.9199,10563.2688691228,0
+AGZD.US,D,20140513,000000,19.8842,19.8842,19.8777,19.8777,3758.883160161,0
+AGZD.US,D,20140514,000000,19.8685,19.8685,19.8685,19.8685,220.34080045052,0
+AGZD.US,D,20140515,000000,20.2371,20.2371,19.8446,19.8842,5779.0374296376,0
+AGZD.US,D,20140521,000000,19.7947,19.8566,19.7947,19.8566,2742.2612491714,0
+AGZD.US,D,20140523,000000,19.8424,19.8424,19.8424,19.8424,750.46767678196,0
+AGZD.US,D,20140527,000000,19.7928,19.8382,19.6315,19.8244,7044.3608381654,0
+AGZD.US,D,20140528,000000,19.8337,19.8621,19.8337,19.8621,2015.7910853096,0
+AGZD.US,D,20140529,000000,19.8337,19.8708,19.8337,19.8662,36495.853967692,0
+AGZD.US,D,20140530,000000,19.8122,19.886,19.8122,19.886,43439.861570008,0
+AGZD.US,D,20140602,000000,19.8497,19.874,19.8497,19.8621,5028.5697528558,0
+AGZD.US,D,20140603,000000,19.8543,19.8956,19.8543,19.8823,32704.246926276,0
+AGZD.US,D,20140604,000000,19.8928,19.8928,19.8337,19.8424,11627.8858059528,0
+AGZD.US,D,20140605,000000,19.8543,19.886,19.8543,19.874,12317.2689043922,0
+AGZD.US,D,20140609,000000,19.874,19.8956,19.874,19.8956,1012.25872682218,0
+AGZD.US,D,20140611,000000,19.8122,19.9299,19.8122,19.9299,3898.5050535154,0
+AGZD.US,D,20140612,000000,19.8823,19.8895,19.858,19.8621,28205.80404975,0
+AGZD.US,D,20140613,000000,19.8956,19.9034,19.8956,19.9034,772.28359761862,0
+AGZD.US,D,20140624,000000,19.9112,19.9112,19.9112,19.9112,370.87065422364,0
+AGZD.US,D,20140625,000000,19.9158,19.9158,19.8263,19.8268,3750.156791826,0
+AGZD.US,D,20140626,000000,19.8777,19.8777,19.8777,19.8777,218.15920836684,0
+AGZD.US,D,20140627,000000,19.9056,19.9359,19.864,19.902,20716.398426518,0
+AGZD.US,D,20140630,000000,19.8763,19.9158,19.8722,19.9158,34929.470851616,0
+AGZD.US,D,20140701,000000,19.8804,19.9322,19.8722,19.9276,56535.958848268,0
+AGZD.US,D,20140702,000000,19.9748,19.9748,19.8873,19.9483,40437.990862878,0
+AGZD.US,D,20140703,000000,19.963,19.963,19.9158,19.9359,33912.848940626,0
+AGZD.US,D,20140707,000000,19.8103,19.8103,19.808,19.808,3569.0846488816,0
+AGZD.US,D,20140708,000000,19.7828,19.9074,19.7828,19.8763,87987.971918518,0
+AGZD.US,D,20140709,000000,19.9056,19.924,19.8446,19.924,33747.047942268,0
+AGZD.US,D,20140710,000000,19.8722,19.9703,19.8722,19.924,46851.871588862,0
+AGZD.US,D,20140711,000000,19.8763,19.924,19.8228,19.8914,54736.145379242,0
+AGZD.US,D,20140714,000000,19.902,19.9483,19.902,19.924,28925.72943736,0
+AGZD.US,D,20140715,000000,19.8842,19.9501,19.8804,19.9501,25341.373643894,0
+AGZD.US,D,20140716,000000,19.864,19.9074,19.8228,19.9056,28648.667242736,0
+AGZD.US,D,20140717,000000,19.902,19.902,19.7612,19.7947,39986.40130156,0
+AGZD.US,D,20140718,000000,19.8842,19.8842,19.8842,19.8842,218.15920836684,0
+AGZD.US,D,20140721,000000,19.9216,19.9216,19.9216,19.9216,229.06716878518,0
+AGZD.US,D,20140722,000000,20.9994,20.9994,19.9083,19.9083,1810.72142944484,0
+AGZD.US,D,20140723,000000,19.9176,19.9257,19.9176,19.9257,3590.9005697184,0
+AGZD.US,D,20140724,000000,19.9299,19.9529,19.9299,19.9529,7255.9752702814,0
+AGZD.US,D,20140725,000000,19.9216,19.9216,19.9216,19.9216,285.78856296058,0
+AGZD.US,D,20140729,000000,19.9725,19.9772,19.9725,19.9772,781.00996595332,0
+AGZD.US,D,20140730,000000,19.8928,19.9382,19.874,19.9382,28792.652320256,0
+AGZD.US,D,20140731,000000,19.8956,19.8956,19.8956,19.8956,495.22140299274,0
+AGZD.US,D,20140801,000000,19.8956,19.8998,19.731,19.7636,148634.050252418,0
+AGZD.US,D,20140804,000000,19.8122,19.8621,19.7928,19.7928,63903.195314818,0
+AGZD.US,D,20140805,000000,19.8168,19.8823,19.797,19.797,14413.7788967976,0
+AGZD.US,D,20140806,000000,19.809,19.8244,19.7887,19.7887,2231.768701593,0
+AGZD.US,D,20140807,000000,19.8244,19.8543,19.7636,19.8424,21340.333762446,0
+AGZD.US,D,20140808,000000,19.8382,19.8758,19.8382,19.8758,1808.53983736116,0
+AGZD.US,D,20140812,000000,19.8956,19.8956,19.8956,19.8956,1640.5572469187,0
+AGZD.US,D,20140815,000000,19.8122,19.8122,19.797,19.8122,1773.63436402248,0
+AGZD.US,D,20140818,000000,19.8424,19.8621,19.8424,19.8497,7522.129504489,0
+AGZD.US,D,20140820,000000,19.8576,19.8649,19.785,19.8122,35415.965886276,0
+AGZD.US,D,20140821,000000,19.7434,19.8291,19.7136,19.8291,3320.3831513434,0
+AGZD.US,D,20140822,000000,19.8621,19.8708,19.7928,19.8382,4954.3956220112,0
+AGZD.US,D,20140825,000000,19.8446,20.0748,19.8228,19.8804,59324.033531196,0
+AGZD.US,D,20140826,000000,20.0335,20.0335,20.0335,20.0335,1777.9975481898,0
+AGZD.US,D,20140827,000000,19.9877,19.9877,19.9877,19.9877,750.46767678196,0
+AGZD.US,D,20140902,000000,19.7612,20.0216,19.7612,20.0216,4258.4677473208,0
+AGZD.US,D,20140903,000000,20.3622,20.6918,19.9074,19.9877,47720.145238164,0
+AGZD.US,D,20140904,000000,19.9276,20.0102,19.9266,19.9446,2661976.4789002,0
+AGZD.US,D,20140905,000000,19.9515,19.9547,19.9158,19.9158,546423.36919644,0
+AGZD.US,D,20140908,000000,19.9039,19.9776,19.8685,19.9437,37093.610198616,0
+AGZD.US,D,20140909,000000,19.9194,19.9194,19.8685,19.9056,29586.751838714,0
+AGZD.US,D,20140910,000000,19.8891,19.8938,19.8484,19.8938,4343.549838584,0
+AGZD.US,D,20140911,000000,19.8763,19.8763,19.8635,19.8763,6621.1319739338,0
+AGZD.US,D,20140912,000000,19.9515,19.963,19.9056,19.963,12764.4952815444,0
+AGZD.US,D,20140915,000000,19.8722,19.8873,19.8103,19.8144,18796.5973928874,0
+AGZD.US,D,20140916,000000,19.8763,19.8842,19.8406,19.8842,19579.7889509246,0
+AGZD.US,D,20140917,000000,19.852,19.9056,19.8025,19.9002,8658.7389800802,0
+AGZD.US,D,20140918,000000,19.9056,19.9056,19.8854,19.8974,11422.816150088,0
+AGZD.US,D,20140919,000000,19.8722,19.8804,19.8314,19.8804,21626.122325406,0
+AGZD.US,D,20140922,000000,19.8942,19.902,19.8603,19.8914,17921.7789673364,0
+AGZD.US,D,20140923,000000,19.924,19.924,19.8525,19.8909,10521.818619533,0
+AGZD.US,D,20140924,000000,19.8942,19.9158,19.8722,19.8722,5209.6418958002,0
+AGZD.US,D,20140925,000000,19.897,19.897,19.864,19.8914,22745.279064326,0
+AGZD.US,D,20140926,000000,19.8919,19.9074,19.869,19.8722,10718.161907063,0
+AGZD.US,D,20140929,000000,19.7828,19.9056,19.7828,19.8974,17625.0824439576,0
+AGZD.US,D,20140930,000000,19.8722,19.9158,19.836,19.8974,57609.302153434,0
+AGZD.US,D,20141001,000000,19.852,19.852,19.7892,19.8438,13501.8734058242,0
+AGZD.US,D,20141002,000000,19.7956,19.8873,19.7956,19.8048,4786.4130315686,0
+AGZD.US,D,20141003,000000,19.8974,19.8974,19.7993,19.8823,12808.1271232176,0
+AGZD.US,D,20141006,000000,19.8914,19.8914,19.8446,19.8446,9943.6967173608,0
+AGZD.US,D,20141007,000000,19.8942,19.8942,19.8144,19.8842,7646.480253258,0
+AGZD.US,D,20141008,000000,19.8842,19.8873,19.819,19.819,10351.6544370068,0
+AGZD.US,D,20141009,000000,19.7415,19.8484,19.7415,19.8446,14603.577408077,0
+AGZD.US,D,20141010,000000,19.7828,19.864,19.7575,19.8566,11811.139540981,0
+AGZD.US,D,20141013,000000,19.9708,19.9708,19.7246,19.864,16078.3336566366,0
+AGZD.US,D,20141014,000000,19.8484,19.852,19.819,19.819,5674.3210096218,0
+AGZD.US,D,20141015,000000,19.8061,19.8061,19.7044,19.7044,12007.4828285112,0
+AGZD.US,D,20141016,000000,19.6206,19.852,19.6206,19.8446,12991.3808582456,0
+AGZD.US,D,20141017,000000,19.7842,19.819,19.7016,19.7016,10024.4156244566,0
+AGZD.US,D,20141020,000000,19.8144,19.8144,19.7292,19.7292,5190.0075670474,0
+AGZD.US,D,20141021,000000,19.7456,19.819,19.7456,19.7534,15144.6122448264,0
+AGZD.US,D,20141022,000000,19.7838,19.8268,19.7456,19.7562,9828.0723369264,0
+AGZD.US,D,20141023,000000,19.8144,19.819,19.7631,19.819,10120.405676138,0
+AGZD.US,D,20141024,000000,19.8942,19.8942,19.7199,19.7199,8453.6693242154,0
+AGZD.US,D,20141027,000000,19.7911,19.7911,19.7714,19.7869,9806.2564160898,0
+AGZD.US,D,20141028,000000,19.7869,19.8228,19.7869,19.8204,8159.1543929202,0
+AGZD.US,D,20141029,000000,19.8228,19.8446,19.7782,19.7782,218953.3078853,0
+AGZD.US,D,20141030,000000,19.8406,19.8722,19.8025,19.8685,11815.5027251484,0
+AGZD.US,D,20141031,000000,19.8446,19.9074,19.8066,19.8603,19540.5202934186,0
+AGZD.US,D,20141103,000000,19.8103,19.8406,19.8066,19.8066,16167.7789320672,0
+AGZD.US,D,20141104,000000,19.8804,19.8873,19.8182,19.8456,20317.167075204,0
+AGZD.US,D,20141105,000000,19.8685,19.8685,19.8025,19.8144,29418.769248272,0
+AGZD.US,D,20141106,000000,19.836,19.852,19.8012,19.8066,14797.7391035232,0
+AGZD.US,D,20141107,000000,19.8566,19.8722,19.8025,19.8722,10633.0798158002,0
+AGZD.US,D,20141110,000000,19.836,19.864,19.8103,19.864,13155.0002645208,0
+AGZD.US,D,20141111,000000,19.8268,19.8804,19.7993,19.8685,17836.6968760736,0
+AGZD.US,D,20141112,000000,19.836,19.8446,19.7081,19.8406,20347.709364376,0
+AGZD.US,D,20141113,000000,19.7782,19.8406,19.774,19.774,11551.5300830244,0
+AGZD.US,D,20141114,000000,19.796,19.836,19.7704,19.8318,19739.0451730324,0
+AGZD.US,D,20141117,000000,19.8566,19.8566,19.774,19.8314,55172.463795976,0
+AGZD.US,D,20141118,000000,19.864,19.864,19.7956,19.8213,13580.4107208362,0
+AGZD.US,D,20141119,000000,19.8263,19.8314,19.7677,19.7768,30121.24189921,0
+AGZD.US,D,20141120,000000,19.7993,19.7993,19.7828,19.7828,17243.3038293156,0
+AGZD.US,D,20141121,000000,19.8122,19.8122,19.7554,19.797,11438.0872946738,0
+AGZD.US,D,20141124,000000,19.7855,19.8424,19.7855,19.8286,6845.8359585518,0
+AGZD.US,D,20141125,000000,19.7806,19.8382,19.7806,19.7806,22913.26165477,0
+AGZD.US,D,20141126,000000,19.8382,19.8424,19.7806,19.8337,12345.6296014798,0
+AGZD.US,D,20141128,000000,19.7989,19.8382,19.7989,19.8382,4878.0398990826,0
+AGZD.US,D,20141201,000000,19.8286,19.874,19.785,19.7882,10657.0773287204,0
+AGZD.US,D,20141202,000000,19.781,19.913,19.781,19.8232,9520.4678531292,0
+AGZD.US,D,20141203,000000,19.8296,19.8736,19.8244,19.8244,11313.7365459046,0
+AGZD.US,D,20141204,000000,19.8998,19.963,19.8337,19.963,6080.097137184,0
+AGZD.US,D,20141205,000000,19.8044,19.886,19.8012,19.852,28528.67967813,0
+AGZD.US,D,20141208,000000,19.8438,19.9092,19.8172,19.9088,6732.3931702008,0
+AGZD.US,D,20141209,000000,19.8952,19.8952,19.7887,19.7928,48352.80694243,0
+AGZD.US,D,20141210,000000,19.8621,19.8621,19.7136,19.7503,10131.3136365564,0
+AGZD.US,D,20141211,000000,19.7136,19.8168,19.7136,19.8066,19581.9705430082,0
+AGZD.US,D,20141212,000000,19.665,19.7548,19.665,19.6751,6688.7613285274,0
+AGZD.US,D,20141215,000000,19.6851,19.7222,19.6802,19.7062,6359.3409238936,0
+AGZD.US,D,20141216,000000,19.6568,19.7347,19.644,19.7172,24878.876122156,0
+AGZD.US,D,20141217,000000,19.6792,19.7471,19.6264,19.6916,9710.2663644084,0
+AGZD.US,D,20141218,000000,19.7476,19.7718,19.6851,19.7677,21527.950681638,0
+AGZD.US,D,20141219,000000,19.7916,19.7916,19.6944,19.7241,8405.6742983748,0
+AGZD.US,D,20141222,000000,19.7874,19.7956,19.7204,19.7208,36284.239535574,0
+AGZD.US,D,20141223,000000,19.7916,19.7916,19.7374,19.7503,14171.6221755104,0
+AGZD.US,D,20141224,000000,19.7086,19.7708,19.7086,19.7708,6440.0598309892,0
+AGZD.US,D,20141226,000000,19.7429,19.7916,19.7254,19.7672,6946.1891944006,0
+AGZD.US,D,20141229,000000,19.7297,19.7916,19.7292,19.7916,5567.422997522,0
+AGZD.US,D,20141230,000000,19.725,19.7916,19.725,19.725,21043.637239068,0
+AGZD.US,D,20141231,000000,19.7708,19.7916,19.7086,19.7916,5888.1170338212,0
+AGZD.US,D,20150102,000000,19.7791,19.7838,19.699,19.7708,5986.2886775864,0
+AGZD.US,D,20150105,000000,19.6865,19.7621,19.6865,19.7621,8848.5374913594,0
+AGZD.US,D,20150106,000000,19.7462,19.7621,19.6632,19.6632,5377.6244862428,0
+AGZD.US,D,20150107,000000,19.7534,19.7534,19.6695,19.6944,10798.880814159,0
+AGZD.US,D,20150108,000000,19.742,19.742,19.7204,19.725,9025.2464501364,0
+AGZD.US,D,20150109,000000,19.7127,19.725,19.6549,19.6549,7092.3558640062,0
+AGZD.US,D,20150112,000000,19.7122,19.7374,19.6256,19.6783,49009.46615961,0
+AGZD.US,D,20150113,000000,19.7159,19.7159,19.659,19.6902,11636.6121742876,0
+AGZD.US,D,20150114,000000,19.6206,19.6783,19.6206,19.6374,5290.3608028962,0
+AGZD.US,D,20150115,000000,19.6549,19.6549,19.5751,19.5944,8647.831019662,0
+AGZD.US,D,20150116,000000,19.6173,19.6695,19.5311,19.5706,18864.2267474812,0
+AGZD.US,D,20150120,000000,19.6668,19.6668,19.5706,19.5751,26039.483110666,0
+AGZD.US,D,20150121,000000,19.5816,19.6458,19.5751,19.5816,14821.7366164436,0
+AGZD.US,D,20150122,000000,19.5944,19.6503,19.5903,19.5944,16964.060042606,0
+AGZD.US,D,20150123,000000,19.6549,19.7127,19.5903,19.5903,23781.53530407,0
+AGZD.US,D,20150126,000000,19.6695,19.6976,19.5903,19.6861,29946.714532516,0
+AGZD.US,D,20150127,000000,19.5903,19.7127,19.5903,19.6027,13178.9977774412,0
+AGZD.US,D,20150128,000000,19.6132,19.7086,19.6096,19.6206,17044.7789497016,0
+AGZD.US,D,20150129,000000,19.6206,19.7086,19.6059,19.6248,20229.903391858,0
+AGZD.US,D,20150130,000000,19.7374,19.7374,19.6096,19.6096,10846.8758399994,0
+AGZD.US,D,20150202,000000,19.6136,19.659,19.5582,19.6096,22308.960647592,0
+AGZD.US,D,20150203,000000,19.6311,19.6861,19.6248,19.6484,9337.214118101,0
+AGZD.US,D,20150204,000000,19.6677,19.6828,19.6027,19.6356,6732.3931702008,0
+AGZD.US,D,20150205,000000,19.582,19.6783,19.5664,19.6173,24691.25920296,0
+AGZD.US,D,20150206,000000,19.6549,19.7292,19.6549,19.7204,24695.622387128,0
+AGZD.US,D,20150209,000000,19.7204,19.8158,19.6668,19.7838,38782.162471374,0
+AGZD.US,D,20150210,000000,19.7754,19.808,19.6861,19.7956,10565.4504612064,0
+AGZD.US,D,20150211,000000,19.748,19.748,19.659,19.7062,12445.9828373286,0
+AGZD.US,D,20150212,000000,19.7374,19.7796,19.6828,19.7186,17838.878468157,0
+AGZD.US,D,20150213,000000,19.7204,19.7283,19.6948,19.7204,14154.1694388408,0
+AGZD.US,D,20150217,000000,19.7539,19.7754,19.6994,19.6994,11516.624609686,0
+AGZD.US,D,20150218,000000,19.7016,19.7598,19.6783,19.714,15223.1495598386,0
+AGZD.US,D,20150219,000000,19.7048,19.7334,19.699,19.7204,12321.6320885596,0
+AGZD.US,D,20150220,000000,19.725,19.7842,19.7127,19.7374,13639.3137070954,0
+AGZD.US,D,20150223,000000,19.7668,19.7754,19.742,19.742,10057.1395057118,0
+AGZD.US,D,20150224,000000,19.7544,19.8282,19.7334,19.7378,7827.5523962024,0
+AGZD.US,D,20150225,000000,19.7796,19.7842,19.6994,19.6994,25382.823893482,0
+AGZD.US,D,20150226,000000,19.7086,19.82,19.7048,19.8117,23798.98804074,0
+AGZD.US,D,20150227,000000,19.7626,19.8117,19.7503,19.796,11536.2589384388,0
+AGZD.US,D,20150302,000000,19.7086,19.8034,19.7086,19.7796,14922.0898522924,0
+AGZD.US,D,20150303,000000,19.7626,19.8814,19.7626,19.7708,10436.73652827,0
+AGZD.US,D,20150304,000000,19.808,19.846,19.7539,19.7539,5469.2513537568,0
+AGZD.US,D,20150305,000000,19.7754,19.8282,19.7754,19.8236,6468.420528077,0
+AGZD.US,D,20150306,000000,19.7374,19.8534,19.6783,19.7462,44286.31929847,0
+AGZD.US,D,20150309,000000,19.8576,19.8576,19.7539,19.8034,16165.5973399834,0
+AGZD.US,D,20150310,000000,19.8034,19.842,19.7708,19.8117,6963.6419310698,0
+AGZD.US,D,20150311,000000,19.7668,19.8282,19.7585,19.7708,12182.0101952048,0
+AGZD.US,D,20150312,000000,19.7668,19.8117,19.7086,19.7503,9952.4230856956,0
+AGZD.US,D,20150313,000000,19.7668,19.7842,19.6902,19.7503,6468.420528077,0
+AGZD.US,D,20150316,000000,19.7754,19.8008,19.699,19.7626,7729.3807524374,0
+AGZD.US,D,20150317,000000,19.7585,19.7585,19.7159,19.7334,12182.0101952048,0
+AGZD.US,D,20150318,000000,19.7204,19.7539,19.6422,19.6742,7192.709099855,0
+AGZD.US,D,20150319,000000,19.6828,19.7204,19.6462,19.7086,8204.9678266772,0
+AGZD.US,D,20150320,000000,19.7374,19.7626,19.6668,19.742,14686.4779072562,0
+AGZD.US,D,20150323,000000,19.6861,19.7204,19.6132,19.6742,14906.8187077066,0
+AGZD.US,D,20150324,000000,19.6462,19.7292,19.6462,19.7204,6954.9155627352,0
+AGZD.US,D,20150325,000000,19.6173,19.7048,19.6173,19.6503,8196.2414583424,0
+AGZD.US,D,20150326,000000,19.598,19.6944,19.598,19.6944,152765.985658882,0
+AGZD.US,D,20150327,000000,19.6668,19.7292,19.6288,19.6695,9450.6569064518,0
+AGZD.US,D,20150330,000000,19.742,19.7585,19.6944,19.7585,8196.2414583424,0
+AGZD.US,D,20150331,000000,19.7334,19.7503,19.6861,19.7503,2990.9627467094,0
+AGZD.US,D,20150401,000000,19.6632,19.846,19.6632,19.846,4491.8981002734,0
+AGZD.US,D,20150402,000000,19.725,19.7585,19.6783,19.7585,16403.3908771032,0
+AGZD.US,D,20150406,000000,19.7503,19.8034,19.7127,19.8034,6954.9155627352,0
+AGZD.US,D,20150407,000000,19.7208,19.7383,19.6811,19.7383,5270.726474143,0
+AGZD.US,D,20150408,000000,19.6861,19.7585,19.6861,19.7585,5977.5623092516,0
+AGZD.US,D,20150409,000000,19.7462,19.775,19.6902,19.6902,13547.6868395812,0
+AGZD.US,D,20150410,000000,19.7503,19.7503,19.6783,19.7374,2990.9627467094,0
+AGZD.US,D,20150413,000000,19.742,19.8034,19.7016,19.7086,77994.09858323,0
+AGZD.US,D,20150414,000000,19.7048,19.7842,19.6861,19.7708,9450.6569064518,0
+AGZD.US,D,20150415,000000,19.699,19.7791,19.699,19.7443,4777.6866632342,0
+AGZD.US,D,20150416,000000,19.7585,19.7668,19.7195,19.725,3551.6319122122,0
+AGZD.US,D,20150417,000000,19.742,19.796,19.7374,19.7585,15393.3137423646,0
+AGZD.US,D,20150420,000000,19.7984,19.7984,19.7351,19.7397,2539.37318539,0
+AGZD.US,D,20150421,000000,19.7938,19.7938,19.7264,19.7612,12105.6544722764,0
+AGZD.US,D,20150422,000000,19.7934,19.7984,19.7186,19.7796,6549.1394351728,0
+AGZD.US,D,20150423,000000,19.7773,19.8094,19.7521,19.7521,12655.415677361,0
+AGZD.US,D,20150424,000000,19.765,19.7938,19.7274,19.7438,14645.0276576666,0
+AGZD.US,D,20150427,000000,19.6806,19.7902,19.6806,19.7228,5687.4105621238,0
+AGZD.US,D,20150428,000000,19.7521,19.7819,19.7104,19.7104,4487.534916106,0
+AGZD.US,D,20150429,000000,19.7938,19.7984,19.7314,19.7314,5971.0175330004,0
+AGZD.US,D,20150430,000000,19.748,19.765,19.7104,19.7397,16636.8212300558,0
+AGZD.US,D,20150501,000000,19.7732,19.7732,19.7104,19.7136,10155.3111494768,0
+AGZD.US,D,20150504,000000,19.7314,19.7773,19.7104,19.7136,5687.4105621238,0
+AGZD.US,D,20150505,000000,19.7136,19.769,19.7136,19.769,5456.161801255,0
+AGZD.US,D,20150506,000000,19.7732,19.7846,19.7681,19.7773,18410.4555940782,0
+AGZD.US,D,20150507,000000,19.7786,19.7938,19.7554,19.7554,17662.1695093798,0
+AGZD.US,D,20150508,000000,19.8904,19.8904,19.7228,19.7351,6946.1891944006,0
+AGZD.US,D,20150511,000000,19.765,19.7732,19.7521,19.7603,15615.836134899,0
+AGZD.US,D,20150512,000000,19.7732,19.7732,19.7136,19.769,33670.69221934,0
+AGZD.US,D,20150513,000000,19.7902,19.7902,19.6921,19.6921,14398.5077522118,0
+AGZD.US,D,20150514,000000,19.7603,19.7603,19.703,19.7228,10155.3111494768,0
+AGZD.US,D,20150515,000000,19.7182,19.7773,19.5669,19.6668,18724.6048541264,0
+AGZD.US,D,20150518,000000,19.8397,19.8397,19.7007,19.7732,29623.838904134,0
+AGZD.US,D,20150519,000000,19.7438,19.7902,19.6921,19.6921,9169.2315276586,0
+AGZD.US,D,20150520,000000,19.6967,19.765,19.6967,19.7067,6704.0324731132,0
+AGZD.US,D,20150521,000000,19.7136,19.7562,19.665,19.7562,18115.9406627832,0
+AGZD.US,D,20150522,000000,19.808,19.808,19.7086,19.7127,8176.6071295894,0
+AGZD.US,D,20150526,000000,19.7127,19.7402,19.699,19.7067,11990.030091842,0
+AGZD.US,D,20150527,000000,19.7048,19.7292,19.7048,19.7086,9417.9330251968,0
+AGZD.US,D,20150528,000000,19.7159,19.7159,19.699,19.7159,2877.5199583588,0
+AGZD.US,D,20150529,000000,19.6828,19.7127,19.6695,19.7086,7166.529994851,0
+AGZD.US,D,20150601,000000,19.6668,19.6902,19.6422,19.6462,46576.990986322,0
+AGZD.US,D,20150602,000000,19.6549,19.7016,19.6549,19.6828,5621.9627996136,0
+AGZD.US,D,20150603,000000,19.6828,19.7048,19.6783,19.6828,35173.809164988,0
+AGZD.US,D,20150604,000000,19.7374,19.7503,19.6422,19.6549,10397.4678707638,0
+AGZD.US,D,20150605,000000,19.7626,19.7668,19.6462,19.7462,9417.9330251968,0
+AGZD.US,D,20150608,000000,19.6632,19.6828,19.659,19.6783,2735.7164729202,0
+AGZD.US,D,20150609,000000,19.659,19.7575,19.659,19.741,11736.9654101364,0
+AGZD.US,D,20150610,000000,19.7374,19.7462,19.6668,19.7351,5262.0001058082,0
+AGZD.US,D,20150611,000000,19.7494,19.7494,19.6695,19.6921,10879.5997212548,0
+AGZD.US,D,20150612,000000,19.7462,19.7462,19.6549,19.6742,6935.281233982,0
+AGZD.US,D,20150615,000000,19.6668,19.7292,19.6668,19.7159,3235.3010600802,0
+AGZD.US,D,20150616,000000,19.7159,19.7292,19.699,19.699,13144.0923041026,0
+AGZD.US,D,20150617,000000,19.6668,19.7374,19.6248,19.7159,12382.7166669024,0
+AGZD.US,D,20150618,000000,19.7086,19.742,19.6288,19.6861,19320.179492968,0
+AGZD.US,D,20150619,000000,19.7204,19.7204,19.6374,19.6828,9156.1419751566,0
+AGZD.US,D,20150622,000000,19.6503,19.7159,19.6288,19.6288,7690.1120949312,0
+AGZD.US,D,20150623,000000,19.7159,19.7159,19.6219,19.6902,8759.092215929,0
+AGZD.US,D,20150624,000000,19.6668,19.6742,19.6288,19.6695,14097.4480446656,0
+AGZD.US,D,20150625,000000,19.6695,19.6902,19.6374,19.659,57879.819571808,0
+AGZD.US,D,20150626,000000,19.7127,19.7127,19.6462,19.6462,25465.724392664,0
+AGZD.US,D,20150629,000000,19.6422,19.6861,19.6132,19.6132,35370.15245252,0
+AGZD.US,D,20150630,000000,19.6288,19.6828,19.6104,19.6632,16049.972959549,0
+AGZD.US,D,20150701,000000,19.8286,19.8286,19.6329,19.7016,40313.64011411,0
+AGZD.US,D,20150702,000000,19.8158,19.8158,19.659,19.742,164265.1575319,0
+AGZD.US,D,20150706,000000,19.7292,19.742,19.6422,19.7292,12367.4455223166,0
+AGZD.US,D,20150707,000000,19.6549,19.742,19.6549,19.7159,7930.087224135,0
+AGZD.US,D,20150708,000000,19.7334,19.7334,19.6742,19.725,10131.3136365564,0
+AGZD.US,D,20150709,000000,19.6695,19.7334,19.6329,19.7334,25978.398532324,0
+AGZD.US,D,20150710,000000,19.7086,19.7086,19.6374,19.699,10384.3783182618,0
+AGZD.US,D,20150713,000000,19.699,19.7754,19.6632,19.7754,20517.873546902,0
+AGZD.US,D,20150714,000000,19.7708,19.7754,19.6695,19.699,9446.2937222844,0
+AGZD.US,D,20150715,000000,19.7016,19.8117,19.7011,19.7993,11586.4355563632,0
+AGZD.US,D,20150716,000000,19.7754,19.7878,19.6861,19.6861,34637.137512404,0
+AGZD.US,D,20150717,000000,19.6828,19.7462,19.6828,19.7048,16828.8013334186,0
+AGZD.US,D,20150720,000000,19.6828,19.7048,19.6549,19.6861,14097.4480446656,0
+AGZD.US,D,20150721,000000,19.6329,19.6861,19.6248,19.6329,8669.6469404984,0
+AGZD.US,D,20150722,000000,19.6783,19.7842,19.6248,19.7626,5674.3210096218,0
+AGZD.US,D,20150723,000000,19.6944,19.808,19.6422,19.7796,19038.7541141748,0
+AGZD.US,D,20150724,000000,19.6503,19.7668,19.6503,19.7668,5674.3210096218,0
+AGZD.US,D,20150727,000000,19.7016,19.7016,19.6422,19.659,7681.3857265966,0
+AGZD.US,D,20150728,000000,19.6902,19.7159,19.6374,19.7159,323857.34482058,0
+AGZD.US,D,20150729,000000,19.7048,19.7585,19.6668,19.6828,8654.3757959128,0
+AGZD.US,D,20150730,000000,19.7159,19.8424,19.6695,19.7796,10604.7191187124,0
+AGZD.US,D,20150731,000000,19.699,19.8378,19.6828,19.6902,28657.393611068,0
+AGZD.US,D,20150803,000000,19.7016,19.7159,19.6219,19.6686,26471.438343232,0
+AGZD.US,D,20150804,000000,19.6168,19.7127,19.6168,19.6374,12596.5126911018,0
+AGZD.US,D,20150805,000000,19.7086,19.8378,19.5848,19.8378,124021.32836447,0
+AGZD.US,D,20150806,000000,19.7204,19.82,19.6374,19.659,10739.9778279,0
+AGZD.US,D,20150807,000000,19.6422,19.6944,19.6422,19.6944,5949.201612164,0
+AGZD.US,D,20150810,000000,19.7159,19.7159,19.6828,19.6828,6184.8135572002,0
+AGZD.US,D,20150811,000000,19.6967,19.7842,19.6856,19.6861,18757.3287353816,0
+AGZD.US,D,20150812,000000,19.6828,19.6828,19.576,19.6288,9132.1444622364,0
+AGZD.US,D,20150813,000000,19.6668,19.8332,19.5972,19.605,31615.632476522,0
+AGZD.US,D,20150814,000000,19.589,19.7878,19.576,19.593,7149.0772581816,0
+AGZD.US,D,20150817,000000,19.5802,19.7668,19.56,19.5848,9653.5449702332,0
+AGZD.US,D,20150818,000000,19.6902,19.7048,19.56,19.573,10116.0424919708,0
+AGZD.US,D,20150819,000000,19.5682,19.6329,19.5288,19.5288,15066.0749298146,0
+AGZD.US,D,20150820,000000,19.5641,19.5848,19.521,19.5288,8654.3757959128,0
+AGZD.US,D,20150821,000000,19.5564,19.576,19.4546,19.4762,3029312.9539484,0
+AGZD.US,D,20150824,000000,19.3731,19.4225,19.2621,19.3776,18131.2118073686,0
+AGZD.US,D,20150825,000000,19.4092,19.5252,19.3776,19.4134,44155.423773448,0
+AGZD.US,D,20150826,000000,19.4808,19.4808,19.3812,19.3812,27125.915968334,0
+AGZD.US,D,20150827,000000,19.4592,19.4592,19.3968,19.4304,6666.945407691,0
+AGZD.US,D,20150828,000000,19.4508,19.5045,19.3968,19.4134,70546.143209586,0
+AGZD.US,D,20150831,000000,19.4304,19.501,19.4304,19.4972,96456.912387318,0
+AGZD.US,D,20150901,000000,19.4592,19.4592,19.4225,19.4225,4694.7861640544,0
+AGZD.US,D,20150902,000000,19.5045,19.5045,19.4179,19.4931,3222.2115075784,0
+AGZD.US,D,20150903,000000,19.5132,19.5132,19.4225,19.4808,4919.4901486724,0
+AGZD.US,D,20150904,000000,19.4931,19.4931,19.4931,19.4931,218.15920836684,0
+AGZD.US,D,20150908,000000,19.501,19.5045,19.4349,19.4508,2201.2264124214,0
+AGZD.US,D,20150909,000000,19.5252,19.5252,19.5132,19.5174,4201.7463531456,0
+AGZD.US,D,20150910,000000,19.501,19.544,19.501,19.501,2999.6891150442,0
+AGZD.US,D,20150914,000000,19.4633,19.4849,19.4592,19.4849,3922.502566436,0
+AGZD.US,D,20150915,000000,19.5132,19.5398,19.5132,19.5398,3686.8906213998,0
+AGZD.US,D,20150916,000000,19.5324,19.5485,19.467,19.5398,3686.8906213998,0
+AGZD.US,D,20150917,000000,19.501,19.521,19.4715,19.5174,3222.2115075784,0
+AGZD.US,D,20150918,000000,19.4592,19.4592,19.4592,19.4592,218.15920836684,0
+AGZD.US,D,20150921,000000,19.5252,19.5324,19.5252,19.5324,1228.23634310536,0
+AGZD.US,D,20150922,000000,19.5324,19.5324,19.4849,19.4849,1470.39306439256,0
+AGZD.US,D,20150923,000000,19.5564,19.5564,19.5045,19.5367,3918.1393822686,0
+AGZD.US,D,20150924,000000,19.4798,19.5114,19.4798,19.5114,1503.11694564758,0
+AGZD.US,D,20150925,000000,19.5252,19.5252,19.4468,19.4468,1228.23634310536,0
+AGZD.US,D,20150928,000000,19.4991,19.5119,19.4991,19.5119,3588.7189776346,0
+AGZD.US,D,20150929,000000,19.4349,19.489,19.4225,19.4633,9352.4852626868,0
+AGZD.US,D,20150930,000000,19.4592,19.4808,19.4225,19.4808,2441.2015416252,0
+AGZD.US,D,20151001,000000,19.4592,19.4849,19.4134,19.4134,6407.3359497344,0
+AGZD.US,D,20151005,000000,19.4386,19.467,19.3368,19.4004,35409.421110022,0
+AGZD.US,D,20151006,000000,19.4468,19.4468,19.3854,19.4386,3918.1393822686,0
+AGZD.US,D,20151007,000000,19.4715,19.4762,19.4046,19.4508,2718.2637362508,0
+AGZD.US,D,20151008,000000,19.4808,19.489,19.467,19.467,1972.1592436363,0
+AGZD.US,D,20151009,000000,19.5174,19.5174,19.4546,19.4546,1734.36570651644,0
+AGZD.US,D,20151012,000000,19.5045,19.5045,19.4986,19.5032,2107.4179528238,0
+AGZD.US,D,20151013,000000,19.5091,19.5091,19.4592,19.4592,750.46767678196,0
+AGZD.US,D,20151014,000000,19.4972,19.4972,19.4225,19.4349,1734.36570651644,0
+AGZD.US,D,20151015,000000,19.5045,19.5045,19.4225,19.4468,5929.5672834108,0
+AGZD.US,D,20151016,000000,19.4225,19.4931,19.4134,19.4931,51969.88661715,0
+AGZD.US,D,20151019,000000,19.467,19.4972,19.4386,19.4386,7129.4429294286,0
+AGZD.US,D,20151020,000000,19.4844,19.4844,19.4844,19.4844,1801.99506111018,0
+AGZD.US,D,20151021,000000,19.4468,19.4468,19.4304,19.4349,1470.39306439256,0
+AGZD.US,D,20151022,000000,19.4508,19.5132,19.4508,19.4592,4688.2413878034,0
+AGZD.US,D,20151023,000000,19.5132,19.5802,19.4633,19.5252,71920.546222296,0
+AGZD.US,D,20151026,000000,19.4931,19.4931,19.4931,19.4931,1007.89554265484,0
+AGZD.US,D,20151027,000000,19.4715,19.4715,19.4715,19.4715,455.9527454867,0
+AGZD.US,D,20151028,000000,19.4633,19.467,19.4633,19.467,2194.6816361704,0
+AGZD.US,D,20151029,000000,19.4762,19.576,19.4762,19.521,5920.8409150762,0
+AGZD.US,D,20151030,000000,19.5324,19.573,19.501,19.5252,2439.0199495412,0
+AGZD.US,D,20151102,000000,19.5174,19.576,19.5105,19.5105,2037.6070061464,0
+AGZD.US,D,20151103,000000,19.5485,19.6054,19.5174,19.5174,2960.420457538,0
+AGZD.US,D,20151104,000000,19.593,19.593,19.573,19.573,1642.73883900234,0
+AGZD.US,D,20151105,000000,19.5682,19.589,19.5564,19.5564,13290.2589737084,0
+AGZD.US,D,20151106,000000,19.5972,19.5972,19.5848,19.5848,455.9527454867,0
+AGZD.US,D,20151109,000000,19.5908,19.5908,19.5908,19.5908,1066.79852891388,0
+AGZD.US,D,20151110,000000,19.5485,19.6054,19.5485,19.6054,3213.4851392438,0
+AGZD.US,D,20151111,000000,19.5252,19.5485,19.5252,19.5485,1468.21147230888,0
+AGZD.US,D,20151112,000000,19.544,19.5802,19.5288,19.544,27040.83387707,0
+AGZD.US,D,20151113,000000,19.5564,19.593,19.5564,19.5641,750.46767678196,0
+AGZD.US,D,20151116,000000,19.5802,19.5802,19.5367,19.5367,1007.89554265484,0
+AGZD.US,D,20151117,000000,19.5485,19.5564,19.5485,19.5564,1468.21147230888,0
+AGZD.US,D,20151118,000000,19.5972,19.5972,19.5398,19.5398,1730.0025223491,0
+AGZD.US,D,20151119,000000,19.576,19.593,19.56,19.589,5920.8409150762,0
+AGZD.US,D,20151120,000000,19.5802,19.6054,19.5288,19.5288,25326.102499308,0
+AGZD.US,D,20151123,000000,19.593,19.593,19.56,19.593,4897.6742278358,0
+AGZD.US,D,20151124,000000,19.56,19.573,19.56,19.573,2709.5373679162,0
+AGZD.US,D,20151125,000000,19.621,19.621,19.5252,19.5518,33886.669835624,0
+AGZD.US,D,20151127,000000,19.5564,19.593,19.5564,19.593,2956.0572733706,0
+AGZD.US,D,20151130,000000,19.5802,19.5802,19.5682,19.5682,1005.71395057118,0
+AGZD.US,D,20151201,000000,19.621,19.621,19.5485,19.5485,3486.1841497022,0
+AGZD.US,D,20151202,000000,19.6054,19.6054,19.6054,19.6054,248.7014975382,0
+AGZD.US,D,20151203,000000,19.589,19.6113,19.5324,19.5779,5517.2463795976,0
+AGZD.US,D,20151204,000000,19.6054,19.6054,19.589,19.589,4184.2936164762,0
+AGZD.US,D,20151207,000000,19.5641,19.593,19.5641,19.593,1005.71395057118,0
+AGZD.US,D,20151209,000000,19.56,19.5682,19.56,19.5682,1223.87315893802,0
+AGZD.US,D,20151210,000000,19.5367,19.576,19.5367,19.576,5159.465277876,0
+AGZD.US,D,20151211,000000,19.573,19.573,19.4715,19.4931,3209.1219550764,0
+AGZD.US,D,20151214,000000,19.4931,19.501,19.4697,19.4697,5056.9304499436,0
+AGZD.US,D,20151215,000000,19.5252,19.5564,19.5252,19.544,10063.6842819626,0
+AGZD.US,D,20151216,000000,19.5174,19.5398,19.4808,19.5252,3209.1219550764,0
+AGZD.US,D,20151217,000000,19.573,19.573,19.5288,19.5564,8108.9777749958,0
+AGZD.US,D,20151218,000000,19.5367,19.5367,19.5252,19.5367,1721.27615401442,0
+AGZD.US,D,20151221,000000,19.5367,19.56,19.4468,19.4508,65227.421709604,0
+AGZD.US,D,20151222,000000,19.4633,19.5518,19.4262,19.5518,9345.9404864356,0
+AGZD.US,D,20151223,000000,19.544,19.56,19.4546,19.4849,15694.373449911,0
+AGZD.US,D,20151224,000000,19.521,19.5367,19.521,19.5367,1644.92043108602,0
+AGZD.US,D,20151228,000000,19.5082,19.5641,19.4666,19.5641,2585.1866191472,0
+AGZD.US,D,20151229,000000,19.5174,19.6338,19.5174,19.6338,3560.3582805468,0
+AGZD.US,D,20151230,000000,19.5972,19.5972,19.5444,19.5444,4893.3110436686,0
+AGZD.US,D,20151231,000000,19.5184,19.6132,19.5045,19.6132,8983.7962005468,0
+AGZD.US,D,20160104,000000,19.573,19.576,19.5422,19.576,56156.36182571,0
+AGZD.US,D,20160105,000000,19.6178,19.6178,19.6096,19.6096,1830.35575819784,0
+AGZD.US,D,20160106,000000,19.6008,19.6008,19.5284,19.593,3067.318469638,0
+AGZD.US,D,20160107,000000,19.4633,19.5591,19.4633,19.51,109701.357927268,0
+AGZD.US,D,20160108,000000,19.5848,19.5848,19.5367,19.5367,916.26867514074,0
+AGZD.US,D,20160111,000000,19.4931,19.5362,19.4432,19.4432,3278.9329017538,0
+AGZD.US,D,20160112,000000,19.5288,19.5288,19.4633,19.4808,27309.169703362,0
+AGZD.US,D,20160113,000000,19.501,19.501,19.4473,19.4473,3263.6617571682,0
+AGZD.US,D,20160114,000000,19.4432,19.4508,19.4432,19.4508,15744.5500678354,0
+AGZD.US,D,20160115,000000,19.4134,19.428,19.3472,19.3472,8903.077293451,0
+AGZD.US,D,20160119,000000,19.4046,19.4304,19.3798,19.4179,12005.3012364276,0
+AGZD.US,D,20160120,000000,19.3675,19.3731,19.3294,19.3401,8793.9976892676,0
+AGZD.US,D,20160121,000000,19.3401,19.3798,19.3401,19.3798,2962.6020496218,0
+AGZD.US,D,20160122,000000,19.4092,19.4304,19.3717,19.428,5157.2836857922,0
+AGZD.US,D,20160125,000000,19.4262,19.4262,19.3477,19.3553,3372.7413613514,0
+AGZD.US,D,20160126,000000,19.4508,19.4508,19.3688,19.3688,1775.81595610612,0
+AGZD.US,D,20160127,000000,19.4138,19.428,19.3534,19.3553,6671.3085918582,0
+AGZD.US,D,20160128,000000,19.3101,19.3101,19.3101,19.3101,329.42040463394,0
+AGZD.US,D,20160129,000000,19.3717,19.3717,19.2936,19.2936,2465.1990545454,0
+AGZD.US,D,20160201,000000,19.3134,19.3134,19.3101,19.3101,1005.71395057118,0
+AGZD.US,D,20160202,000000,19.3101,19.3134,19.2566,19.3088,14442.1395938852,0
+AGZD.US,D,20160203,000000,19.3218,19.324,19.2254,19.23,17236.7590530644,0
+AGZD.US,D,20160205,000000,19.2772,19.302,19.2044,19.302,9267.4031714238,0
+AGZD.US,D,20160208,000000,19.2456,19.2809,19.1919,19.2432,34951.286772454,0
+AGZD.US,D,20160210,000000,19.1598,19.2148,19.1557,19.2148,4910.7637803378,0
+AGZD.US,D,20160211,000000,19.1552,19.1672,19.1452,19.1552,4806.0473603218,0
+AGZD.US,D,20160212,000000,19.164,19.2218,19.164,19.1874,2415.022436621,0
+AGZD.US,D,20160216,000000,19.2244,19.2244,19.1278,19.1731,2591.7313953982,0
+AGZD.US,D,20160217,000000,19.23,19.23,19.2168,19.2168,702.47265094126,0
+AGZD.US,D,20160218,000000,19.208,19.2126,19.2066,19.2066,20441.517823974,0
+AGZD.US,D,20160219,000000,19.2699,19.3111,19.174,19.198,1407.12689396616,0
+AGZD.US,D,20160222,000000,19.23,19.2488,19.1764,19.1764,12027.1171572642,0
+AGZD.US,D,20160223,000000,19.2602,19.2602,19.2602,19.2602,12930.296279903,0
+AGZD.US,D,20160224,000000,19.3496,19.3496,19.1919,19.2044,3854.8732118424,0
+AGZD.US,D,20160225,000000,19.2836,19.2836,19.1851,19.263,5899.0249942396,0
+AGZD.US,D,20160229,000000,19.2168,19.2809,19.2148,19.2726,2539.37318539,0
+AGZD.US,D,20160301,000000,19.3101,19.328,19.3101,19.3101,1601.28858941266,0
+AGZD.US,D,20160302,000000,19.4734,19.4766,19.3218,19.3266,40003.854038226,0
+AGZD.US,D,20160303,000000,19.3722,19.3722,19.29,19.3477,2055.0597428158,0
+AGZD.US,D,20160304,000000,19.3863,19.4267,19.3477,19.4267,1849.99008695086,0
+AGZD.US,D,20160307,000000,19.4766,19.4766,19.358,19.358,5787.7637979724,0
+AGZD.US,D,20160308,000000,19.2379,19.417,19.2379,19.417,695.92787469026,0
+AGZD.US,D,20160310,000000,19.3679,19.4381,19.3679,19.3693,4552.982678616,0
+AGZD.US,D,20160311,000000,19.406,19.4935,19.406,19.472,16878.977951343,0
+AGZD.US,D,20160314,000000,19.7114,19.7114,19.4674,19.4674,13021.9231474172,0
+AGZD.US,D,20160315,000000,19.654,19.654,19.654,19.654,935.90300389376,0
+AGZD.US,D,20160317,000000,19.5742,19.5742,19.5742,19.5742,1324.22639478676,0
+AGZD.US,D,20160318,000000,19.5738,19.6879,19.4389,19.4389,12234.368405213,0
+AGZD.US,D,20160321,000000,19.4638,19.5985,19.4437,19.4776,2591.7313953982,0
+AGZD.US,D,20160322,000000,19.6127,19.6971,19.4308,19.5256,6913.4653131452,0
+AGZD.US,D,20160323,000000,19.4536,19.7328,19.4536,19.7328,1095.15922600158,0
+AGZD.US,D,20160328,000000,19.4638,19.5372,19.4638,19.5179,2925.5149841996,0
+AGZD.US,D,20160329,000000,19.5848,19.6219,19.5848,19.6219,637.0248884312,0
+AGZD.US,D,20160330,000000,19.6224,19.6224,19.4504,19.5179,4655.5175065486,0
+AGZD.US,D,20160401,000000,19.4267,19.7081,19.4267,19.549,6832.7464060496,0
+AGZD.US,D,20160404,000000,19.4596,19.5389,19.4437,19.5014,19791.4033830404,0
+AGZD.US,D,20160405,000000,19.4954,19.4977,19.405,19.4935,11339.9156509086,0
+AGZD.US,D,20160406,000000,19.4894,19.5136,19.1796,19.1796,14782.4679589376,0
+AGZD.US,D,20160407,000000,19.2249,19.5096,19.104,19.1759,19372.537702976,0
+AGZD.US,D,20160408,000000,19.2936,19.4638,19.2936,19.4638,2347.3930820274,0
+AGZD.US,D,20160411,000000,19.455,19.455,19.389,19.389,4616.2488490424,0
+AGZD.US,D,20160412,000000,19.4487,19.5216,19.4487,19.478,14706.1122360092,0
+AGZD.US,D,20160413,000000,19.5179,19.577,19.455,19.4861,14954.8137335474,0
+AGZD.US,D,20160414,000000,19.5293,19.566,19.4826,19.4826,1505.29853773126,0
+AGZD.US,D,20160415,000000,19.4849,19.5857,19.4849,19.5174,3896.323461432,0
+AGZD.US,D,20160418,000000,19.4817,19.6122,19.4812,19.5568,14950.4505493802,0
+AGZD.US,D,20160419,000000,19.56,19.582,19.5564,19.582,1010.07713473848,0
+AGZD.US,D,20160420,000000,19.6444,19.7118,19.5032,19.7118,6182.6319651164,0
+AGZD.US,D,20160421,000000,19.715,19.715,19.715,19.715,305.4228917136,0
+AGZD.US,D,20160427,000000,19.6122,19.6122,19.6122,19.6122,549.76120508446,0
+AGZD.US,D,20160502,000000,19.5687,19.5687,19.5687,19.5687,261.79105004022,0
+AGZD.US,D,20160503,000000,19.5646,19.5646,19.5646,19.5646,458.1343375704,0
+AGZD.US,D,20160504,000000,19.7086,19.7086,19.627,19.627,5150.7389095414,0
+AGZD.US,D,20160505,000000,19.6828,19.6892,19.6691,19.6691,1524.93286648428,0
+AGZD.US,D,20160509,000000,19.6728,19.6728,19.644,19.644,986.07962181816,0
+AGZD.US,D,20160511,000000,19.6806,19.6806,19.5948,19.5948,3278.9329017538,0
+AGZD.US,D,20160512,000000,19.6215,19.6215,19.6215,19.6215,988.26121390182,0
+AGZD.US,D,20160516,000000,19.6558,19.6558,19.6558,19.6558,1529.29605065158,0
+AGZD.US,D,20160517,000000,19.6109,19.632,19.6109,19.6233,6276.4404247142,0
+AGZD.US,D,20160518,000000,19.6493,19.66,19.6252,19.66,3069.5000617216,0
+AGZD.US,D,20160519,000000,19.6654,19.6654,19.627,19.6417,4561.7090469508,0
+AGZD.US,D,20160520,000000,19.6828,19.6828,19.6828,19.6828,1400.58211771516,0
+AGZD.US,D,20160523,000000,19.803,19.803,19.5875,19.5903,14156.3510309248,0
+AGZD.US,D,20160525,000000,19.6691,19.6691,19.6535,19.6535,1450.75873563954,0
+AGZD.US,D,20160526,000000,19.6654,19.6654,19.6618,19.6654,7057.4503906674,0
+AGZD.US,D,20160527,000000,19.6774,19.6774,19.6576,19.6576,5366.7165258244,0
+AGZD.US,D,20160602,000000,19.6939,19.7016,19.6824,19.7016,992.62439806916,0
+AGZD.US,D,20160606,000000,19.6779,19.6779,19.6224,19.6224,10962.500220434,0
+AGZD.US,D,20160607,000000,19.6503,19.6503,19.6503,19.6503,370.87065422364,0
+AGZD.US,D,20160609,000000,19.6668,19.6691,19.6403,19.6691,7303.9702961222,0
+AGZD.US,D,20160610,000000,19.6802,19.6802,19.6802,19.6802,320.69403629926,0
+AGZD.US,D,20160613,000000,19.6168,19.6168,19.6168,19.6168,2308.1244245214,0
+AGZD.US,D,20160614,000000,19.6027,19.6036,19.5632,19.5641,8444.9429558806,0
+AGZD.US,D,20160616,000000,19.5944,19.6191,19.5944,19.6191,7821.0076199516,0
+AGZD.US,D,20160617,000000,19.6315,19.6315,19.6072,19.6072,896.63434638772,0
+AGZD.US,D,20160620,000000,19.5664,19.5664,19.5485,19.5485,7548.308609493,0
+AGZD.US,D,20160621,000000,19.6311,19.6311,19.5816,19.5816,3939.9553031052,0
+AGZD.US,D,20160622,000000,19.5944,19.627,19.5944,19.5985,5089.6543311986,0
+AGZD.US,D,20160623,000000,19.699,19.699,19.6109,19.6109,538.85324466612,0
+AGZD.US,D,20160624,000000,19.4968,19.4968,19.4968,19.4968,726.4701638616,0
+AGZD.US,D,20160627,000000,19.4968,19.6063,19.4926,19.5632,3861.4179880932,0
+AGZD.US,D,20160629,000000,19.6109,19.6191,19.5564,19.5871,9592.4603918904,0
+AGZD.US,D,20160630,000000,19.5734,19.5734,19.5687,19.5687,162157.739579078,0
+AGZD.US,D,20160701,000000,19.5944,19.5985,19.5564,19.5564,2500.1045278842,0
+AGZD.US,D,20160705,000000,19.5857,19.5857,19.5857,19.5857,455.9527454867,0
+AGZD.US,D,20160706,000000,19.6926,19.6939,19.6815,19.6815,1782.36073235716,0
+AGZD.US,D,20160707,000000,19.6851,19.6851,19.5738,19.577,2299.3980561868,0
+AGZD.US,D,20160708,000000,19.504,19.6178,19.4666,19.6178,1505.29853773126,0
+AGZD.US,D,20160711,000000,19.3964,19.7007,19.3964,19.7007,1125.70151517294,0
+AGZD.US,D,20160712,000000,19.8244,19.8244,19.8244,19.8244,370.87065422364,0
+AGZD.US,D,20160714,000000,19.6806,19.7796,19.6356,19.6444,3630.1692272244,0
+AGZD.US,D,20160719,000000,19.6403,19.6788,19.632,19.6618,21303.246697022,0
+AGZD.US,D,20160720,000000,19.703,19.7044,19.6897,19.7044,6675.6717760254,0
+AGZD.US,D,20160721,000000,19.737,19.737,19.6311,19.6939,4895.492635752,0
+AGZD.US,D,20160722,000000,19.7199,19.7199,19.6732,19.6732,9175.7763039096,0
+AGZD.US,D,20160725,000000,19.7319,19.7319,19.6155,19.6897,3569.0846488816,0
+AGZD.US,D,20160726,000000,19.6334,19.6334,19.6334,19.6334,1777.9975481898,0
+AGZD.US,D,20160727,000000,19.7429,19.7429,19.7429,19.7429,1051.52738432822,0
+AGZD.US,D,20160728,000000,19.6453,19.6453,19.6453,19.6453,464.67911382138,0
+AGZD.US,D,20160729,000000,19.6484,19.6484,19.6484,19.6484,366.5074700563,0
+AGZD.US,D,20160801,000000,19.6856,19.6856,19.6856,19.6856,305.4228917136,0
+AGZD.US,D,20160802,000000,19.6256,19.6256,19.6256,19.6256,394.868167144,0
+AGZD.US,D,20160805,000000,19.5362,19.5362,19.5362,19.5362,366.5074700563,0
+AGZD.US,D,20160808,000000,19.6431,19.6431,19.6431,19.6431,235.6119450362,0
+AGZD.US,D,20160810,000000,19.6394,19.6394,19.6394,19.6394,665.3855855189,0
+AGZD.US,D,20160811,000000,19.5816,19.6967,19.5816,19.6967,4651.1543223812,0
+AGZD.US,D,20160812,000000,19.7122,19.7122,19.6641,19.6641,1383.12938104582,0
+AGZD.US,D,20160815,000000,19.703,19.703,19.653,19.653,2447.746317876,0
+AGZD.US,D,20160816,000000,19.6403,19.7081,19.6403,19.6444,5510.7016033468,0
+AGZD.US,D,20160818,000000,19.6732,19.6779,19.6668,19.6779,3320.3831513434,0
+AGZD.US,D,20160819,000000,19.7365,19.7708,19.6737,19.7708,4967.4851745132,0
+AGZD.US,D,20160824,000000,19.8066,19.8066,19.8066,19.8066,274.88060254224,0
+AGZD.US,D,20160825,000000,19.7388,19.7388,19.6856,19.6856,8785.271320933,0
+AGZD.US,D,20160826,000000,19.8066,19.8066,19.8066,19.8066,268.33582629122,0
+AGZD.US,D,20160829,000000,19.7452,19.7452,19.6737,19.7402,3167.6717054866,0
+AGZD.US,D,20160830,000000,19.8126,19.8126,19.8126,19.8126,822.460215543,0
+AGZD.US,D,20160831,000000,19.7328,19.8342,19.7154,19.7824,2404.1144762028,0
+AGZD.US,D,20160901,000000,19.7199,19.8388,19.7199,19.8388,1330.77117103776,0
+AGZD.US,D,20160902,000000,19.8228,19.8228,19.7199,19.7199,1012.25872682218,0
+AGZD.US,D,20160906,000000,19.7081,19.7736,19.6912,19.7324,8108.9777749958,0
+AGZD.US,D,20160908,000000,19.6879,19.7392,19.6484,19.7392,2382.298555366,0
+AGZD.US,D,20160909,000000,19.7778,19.7778,19.7778,19.7778,486.49503465806,0
+AGZD.US,D,20160912,000000,19.7759,19.7759,19.7759,19.7759,218.15920836684,0
+AGZD.US,D,20160915,000000,19.7044,19.7044,19.7044,19.7044,383.96020672564,0
+AGZD.US,D,20160922,000000,19.7878,19.7878,19.7842,19.7842,8242.0548920996,0
+AGZD.US,D,20160923,000000,19.796,19.8034,19.796,19.8034,5707.0448908766,0
+AGZD.US,D,20160926,000000,19.7686,19.7686,19.7246,19.7246,737.37812427994,0
+AGZD.US,D,20160927,000000,19.774,19.774,19.774,19.774,455.9527454867,0
+AGZD.US,D,20160928,000000,19.7328,19.8204,19.7292,19.8204,1786.72391652448,0
+AGZD.US,D,20160929,000000,19.796,19.796,19.7727,19.7727,4413.3607852614,0
+AGZD.US,D,20160930,000000,19.8075,19.8075,19.7388,19.7388,1426.76122271918,0
+AGZD.US,D,20161004,000000,19.7842,19.7842,19.7016,19.7016,19241.642177956,0
+AGZD.US,D,20161006,000000,19.8525,19.8666,19.8382,19.8382,3043.3209567174,0
+AGZD.US,D,20161007,000000,19.7878,19.792,19.7878,19.792,3857.0548039258,0
+AGZD.US,D,20161010,000000,19.8296,19.9194,19.8296,19.9176,15812.1794224292,0
+AGZD.US,D,20161011,000000,19.8342,19.8388,19.8158,19.8158,4369.728943588,0
+AGZD.US,D,20161012,000000,19.8506,19.8506,19.8008,19.8008,1442.03236730488,0
+AGZD.US,D,20161014,000000,19.796,19.8635,19.7842,19.792,14086.5400842474,0
+AGZD.US,D,20161017,000000,19.7869,19.8506,19.7869,19.8506,1212.96519851966,0
+AGZD.US,D,20161018,000000,19.8117,19.8162,19.8117,19.8162,1036.25623974254,0
+AGZD.US,D,20161020,000000,19.8258,19.8534,19.8117,19.8117,1878.35078403856,0
+AGZD.US,D,20161021,000000,19.8258,19.8258,19.8258,19.8258,224.70398461784,0
+AGZD.US,D,20161024,000000,19.8117,19.8506,19.7796,19.7842,14616.666960579,0
+AGZD.US,D,20161025,000000,19.8158,19.8158,19.8034,19.8034,687.20150635556,0
+AGZD.US,D,20161026,000000,19.8804,19.8804,19.7842,19.7842,3145.85578465,0
+AGZD.US,D,20161027,000000,19.825,19.847,19.825,19.847,900.99753055508,0
+AGZD.US,D,20161028,000000,19.792,19.868,19.792,19.8139,3902.8682376828,0
+AGZD.US,D,20161102,000000,19.8621,19.8749,19.8117,19.8749,25345.73682806,0
+AGZD.US,D,20161103,000000,19.8162,19.8162,19.7585,19.7585,1092.97763391792,0
+AGZD.US,D,20161104,000000,19.7806,19.825,19.7456,19.825,1391.8557493805,0
+AGZD.US,D,20161107,000000,19.82,19.82,19.82,19.82,757.01245303296,0
+AGZD.US,D,20161108,000000,19.7796,19.8342,19.7796,19.8187,7485.0424390664,0
+AGZD.US,D,20161109,000000,19.7878,19.792,19.737,19.7456,22483.488014286,0
+AGZD.US,D,20161110,000000,19.8008,19.8008,19.796,19.8008,4919.4901486724,0
+AGZD.US,D,20161111,000000,19.8782,19.9025,19.7878,19.7878,7236.3409415284,0
+AGZD.US,D,20161114,000000,19.8117,19.8332,19.8117,19.8318,14989.719206886,0
+AGZD.US,D,20161115,000000,19.9025,19.9025,19.8768,19.8768,3025.8682200484,0
+AGZD.US,D,20161116,000000,19.8649,19.8649,19.8296,19.8296,1771.4527719388,0
+AGZD.US,D,20161117,000000,19.9272,19.9272,19.9078,19.9078,2020.154269477,0
+AGZD.US,D,20161118,000000,19.9236,19.9236,19.825,19.8342,62195.008713306,0
+AGZD.US,D,20161121,000000,19.8364,19.881,19.7902,19.881,3305.1120067578,0
+AGZD.US,D,20161122,000000,19.8795,19.8795,19.8492,19.8492,1158.42539642796,0
+AGZD.US,D,20161128,000000,19.8933,19.896,19.8002,19.8002,28042.184643478,0
+AGZD.US,D,20161129,000000,19.9172,19.9172,19.9078,19.9126,11887.4952639096,0
+AGZD.US,D,20161130,000000,19.9464,19.9464,19.9153,19.9272,5624.1443916974,0
+AGZD.US,D,20161201,000000,19.853,19.9506,19.853,19.9451,8002.0797628958,0
+AGZD.US,D,20161202,000000,19.8933,19.935,19.8933,19.9332,23777.172119902,0
+AGZD.US,D,20161205,000000,19.9327,19.9542,19.9327,19.9542,464.67911382138,0
+AGZD.US,D,20161206,000000,19.9194,19.9584,19.859,19.8933,6815.2936693804,0
+AGZD.US,D,20161207,000000,19.802,19.9382,19.802,19.8933,30287.04289757,0
+AGZD.US,D,20161208,000000,19.8621,19.8938,19.8621,19.8938,1110.43037058726,0
+AGZD.US,D,20161209,000000,19.8956,19.8956,19.8956,19.8956,259.60945795656,0
+AGZD.US,D,20161212,000000,19.9066,19.9066,19.886,19.9034,17300.025223491,0
+AGZD.US,D,20161213,000000,19.886,19.9112,19.886,19.9112,772.28359761862,0
+AGZD.US,D,20161214,000000,19.9758,20.0349,19.9708,19.9904,30900.070273082,0
+AGZD.US,D,20161215,000000,19.9968,20.0147,19.9212,19.9813,20367.343693128,0
+AGZD.US,D,20161216,000000,19.9968,19.9968,19.9052,19.9231,7018.1817331616,0
+AGZD.US,D,20161219,000000,19.9322,19.9322,19.9322,19.9322,14854.4604976988,0
+AGZD.US,D,20161220,000000,19.9245,19.9708,19.9245,19.9708,5532.5175241834,0
+AGZD.US,D,20161221,000000,19.9341,20.0151,19.9294,20.0151,12960.8385690746,0
+AGZD.US,D,20161222,000000,19.9212,19.9534,19.9212,19.9534,6540.413066838,0
+AGZD.US,D,20161223,000000,19.9066,19.94,19.9066,19.94,2046.333374481,0
+AGZD.US,D,20161227,000000,19.9451,19.9451,19.9451,19.9451,1023.16668724052,0
+AGZD.US,D,20161228,000000,19.9322,20.0298,19.9322,19.9922,20214.632247272,0
+AGZD.US,D,20161229,000000,20.0509,20.0509,19.9276,19.9276,2260.1293986806,0
+AGZD.US,D,20161230,000000,20.017,20.0582,19.941,20.0509,9958.9678619466,0
+AGZD.US,D,20170103,000000,20.1037,20.1037,19.9529,20.0138,11525.3509780206,0
+AGZD.US,D,20170104,000000,20.0822,20.0822,20.0596,20.0596,3658.5299243122,0
+AGZD.US,D,20170105,000000,20.0106,20.0582,20.0106,20.0546,45381.478524472,0
+AGZD.US,D,20170106,000000,20.0748,20.079,20.0093,20.0386,2559.007514143,0
+AGZD.US,D,20170109,000000,20.0212,20.0212,19.9386,19.9868,36118.438537214,0
+AGZD.US,D,20170110,000000,19.9744,20.0712,19.9744,20.0422,55678.593159386,0
+AGZD.US,D,20170111,000000,20.0381,20.0624,19.9988,19.9988,11669.3360555426,0
+AGZD.US,D,20170112,000000,19.9276,20.0276,19.924,20.0276,20993.460621142,0
+AGZD.US,D,20170113,000000,20.0368,20.0688,20.0024,20.0665,22756.187024746,0
+AGZD.US,D,20170117,000000,19.9176,20.05,19.9106,20.0047,32263.565325372,0
+AGZD.US,D,20170118,000000,20.0093,20.0093,19.9744,19.9822,10417.1021995168,0
+AGZD.US,D,20170119,000000,20.0289,20.0602,20.0093,20.017,13353.5251441348,0
+AGZD.US,D,20170120,000000,19.9904,20.0551,19.941,20.023,28430.508034368,0
+AGZD.US,D,20170123,000000,19.9785,19.9785,19.9442,19.9442,15543.8435961378,0
+AGZD.US,D,20170125,000000,19.9982,20.017,19.941,19.941,9095.0573968138,0
+AGZD.US,D,20170126,000000,20.0212,20.0509,19.9653,20.0212,17825.788915655,0
+AGZD.US,D,20170127,000000,20.0748,20.0748,19.9322,20.0289,5920.8409150762,0
+AGZD.US,D,20170130,000000,19.9368,20.0381,19.9364,20.017,9171.4131197424,0
+AGZD.US,D,20170131,000000,20.0289,20.0289,19.9996,20.0212,8180.970313757,0
+AGZD.US,D,20170201,000000,19.9817,20.0422,19.9492,19.9492,21759.19944251,0
+AGZD.US,D,20170202,000000,20.0047,20.0212,19.9968,20.0212,7574.4877144968,0
+AGZD.US,D,20170203,000000,19.9799,20.0344,19.9657,20.0344,2624.4552766532,0
+AGZD.US,D,20170206,000000,20.039,20.039,19.9492,19.9492,10635.2614078838,0
+AGZD.US,D,20170207,000000,19.9364,19.9592,19.9364,19.9455,7138.1692977632,0
+AGZD.US,D,20170208,000000,20.017,20.0202,19.9854,20.0093,4555.1642706998,0
+AGZD.US,D,20170209,000000,19.956,20.0509,19.956,20.0014,6594.9528689298,0
+AGZD.US,D,20170210,000000,20.0422,20.0582,19.967,19.9744,6320.0722663876,0
+AGZD.US,D,20170213,000000,20.019,20.0335,19.9698,19.9698,8218.0573791792,0
+AGZD.US,D,20170214,000000,20.0422,20.0826,19.9968,20.062,9950.2414936118,0
+AGZD.US,D,20170215,000000,20.0519,20.1074,20.0047,20.0817,6810.930485213,0
+AGZD.US,D,20170216,000000,20.0409,20.0949,19.9868,19.9868,6477.1468964118,0
+AGZD.US,D,20170217,000000,19.995,19.995,19.995,19.995,1356.9502760418,0
+AGZD.US,D,20170221,000000,19.9982,20.0717,19.9982,20.0464,5039.4777132742,0
+AGZD.US,D,20170222,000000,20.0441,20.0886,19.9785,20.0422,3641.0771876426,0
+AGZD.US,D,20170223,000000,20.0909,20.0909,19.9616,19.9616,12570.3335860976,0
+AGZD.US,D,20170224,000000,20.0335,20.0335,20.0335,20.0335,623.93533592918,0
+AGZD.US,D,20170227,000000,20.0047,20.0047,20.0047,20.0047,455.9527454867,0
+AGZD.US,D,20170228,000000,20.0335,20.0335,20.0335,20.0335,525.76369216408,0
+AGZD.US,D,20170301,000000,20.0582,20.0839,20.017,20.0839,17838.878468157,0
+AGZD.US,D,20170302,000000,20.0138,20.0436,20.0138,20.0436,1330.77117103776,0
+AGZD.US,D,20170303,000000,20.1294,20.1449,20.0244,20.0244,11228.6544546418,0
+AGZD.US,D,20170306,000000,20.0826,20.0949,20.0093,20.0289,19939.7516447296,0
+AGZD.US,D,20170307,000000,20.0826,20.0826,20.0133,20.0381,33967.388742718,0
+AGZD.US,D,20170308,000000,20.0698,20.1037,20.039,20.0986,9455.020090619,0
+AGZD.US,D,20170309,000000,20.0643,20.0643,20.0643,20.0643,329.42040463394,0
+AGZD.US,D,20170310,000000,20.0712,20.079,20.0335,20.0335,9409.2066568622,0
+AGZD.US,D,20170313,000000,20.0643,20.1124,20.045,20.0986,4380.6369040064,0
+AGZD.US,D,20170314,000000,20.1083,20.1083,20.0381,20.0624,5781.2190217214,0
+AGZD.US,D,20170315,000000,20.0551,20.062,20.0537,20.0602,8137.3384720834,0
+AGZD.US,D,20170317,000000,20.0582,20.0624,20.0335,20.0624,11486.0823205146,0
+AGZD.US,D,20170320,000000,20.0509,20.0565,20.0427,20.0551,5776.8558375542,0
+AGZD.US,D,20170321,000000,20.0455,20.0551,20.0422,20.0551,2964.7836417054,0
+AGZD.US,D,20170322,000000,20.0551,20.0551,20.0551,20.0551,972.99006931614,0
+AGZD.US,D,20170323,000000,20.0446,20.0582,20.0446,20.0464,4496.2612844406,0
+AGZD.US,D,20170324,000000,20.0624,20.0624,20.0464,20.0509,5914.2961388252,0
+AGZD.US,D,20170327,000000,20.0712,20.0748,20.0551,20.0551,4332.6418781656,0
+AGZD.US,D,20170328,000000,20.0551,20.0551,20.0381,20.0464,3898.5050535154,0
+AGZD.US,D,20170329,000000,20.0551,20.0909,20.0464,20.0464,9954.6046777792,0
+AGZD.US,D,20170330,000000,20.0909,20.0909,20.0712,20.0712,4692.6045719708,0
+AGZD.US,D,20170331,000000,20.079,20.079,20.079,20.079,218.15920836684,0
+AGZD.US,D,20170403,000000,20.0582,20.0582,20.0381,20.04,7631.2091086722,0
+AGZD.US,D,20170404,000000,20.0643,20.0643,20.0212,20.0212,3968.316000193,0
+AGZD.US,D,20170405,000000,20.0414,20.0643,20.0093,20.0532,17601.0849310372,0
+AGZD.US,D,20170406,000000,20.0464,20.0464,20.0381,20.0381,2290.6716878518,0
+AGZD.US,D,20170407,000000,20.045,20.0582,20.0381,20.0582,1592.56222107798,0
+AGZD.US,D,20170411,000000,20.0335,20.0335,20.0093,20.0266,14972.2664702166,0
+AGZD.US,D,20170412,000000,20.0002,20.0509,20.0002,20.0477,17998.134690265,0
+AGZD.US,D,20170413,000000,20.0226,20.0422,20.0138,20.0422,50228.976134384,0
+AGZD.US,D,20170417,000000,20.0266,20.0422,20.0161,20.023,6139.000123443,0
+AGZD.US,D,20170418,000000,20.0509,20.0509,20.0289,20.0335,26512.888592824,0
+AGZD.US,D,20170419,000000,20.0473,20.0473,20.0321,20.0422,5139.830949123,0
+AGZD.US,D,20170420,000000,20.0381,20.0464,20.0381,20.0422,18235.928227385,0
+AGZD.US,D,20170421,000000,20.0289,20.0302,20.0276,20.0302,1760.54481152046,0
+AGZD.US,D,20170424,000000,20.0486,20.0532,20.0114,20.04,11287.5574409006,0
+AGZD.US,D,20170425,000000,20.0446,20.0509,20.0446,20.0509,767.9204134513,0
+AGZD.US,D,20170426,000000,20.0446,20.0486,20.034,20.0446,3942.136895189,0
+AGZD.US,D,20170427,000000,20.0381,20.0381,20.0381,20.0381,2212.13437284,0
+AGZD.US,D,20170428,000000,20.0643,20.0643,20.0643,20.0643,1620.92291816568,0
+AGZD.US,D,20170501,000000,20.0418,20.0602,20.0114,20.0184,4849.679201995,0
+AGZD.US,D,20170502,000000,20.0377,20.0486,20.0377,20.0486,1208.60201435234,0
+AGZD.US,D,20170503,000000,20.0602,20.1142,20.0602,20.1142,15916.8958424452,0
+AGZD.US,D,20170504,000000,20.0486,20.1234,20.0486,20.1234,2035.4254140626,0
+AGZD.US,D,20170505,000000,20.0386,20.0643,20.0386,20.0643,3514.54484679,0
+AGZD.US,D,20170508,000000,20.1312,20.1312,20.0886,20.1234,19315.8163088008,0
+AGZD.US,D,20170509,000000,20.1431,20.1431,20.0532,20.0927,9162.6867514074,0
+AGZD.US,D,20170510,000000,20.0927,20.1431,20.0927,20.1244,48370.259679098,0
+AGZD.US,D,20170511,000000,20.0312,20.0927,20.0312,20.0712,10443.281304521,0
+AGZD.US,D,20170515,000000,20.1532,20.1684,20.077,20.1375,2561.1891062268,0
+AGZD.US,D,20170516,000000,20.1279,20.1279,20.0844,20.1042,2942.9677208686,0
+AGZD.US,D,20170517,000000,20.1142,20.1188,20.0775,20.1106,6309.1643059692,0
+AGZD.US,D,20170518,000000,20.1014,20.1014,20.0972,20.0972,2484.8333832984,0
+AGZD.US,D,20170519,000000,20.0927,20.127,20.0886,20.1211,3470.9130051166,0
+AGZD.US,D,20170522,000000,20.1211,20.1417,20.1211,20.1417,1293.6841056154,0
+AGZD.US,D,20170523,000000,20.1083,20.1083,20.1083,20.1083,327.23881255026,0
+AGZD.US,D,20170524,000000,20.1206,20.1509,20.0381,20.0616,85503.13853522,0
+AGZD.US,D,20170525,000000,20.0936,20.0936,20.0551,20.0582,2000.519940724,0
+AGZD.US,D,20170526,000000,20.0551,20.0866,20.0551,20.0866,2133.5970578276,0
+AGZD.US,D,20170530,000000,20.0381,20.0602,20.0381,20.0602,1038.43783182618,0
+AGZD.US,D,20170531,000000,20.1294,20.1294,20.0422,20.0422,7705.3832395172,0
+AGZD.US,D,20170601,000000,20.0766,20.079,20.0643,20.079,7899.5449349634,0
+AGZD.US,D,20170602,000000,20.0582,20.0761,20.0582,20.0624,7746.8334891068,0
+AGZD.US,D,20170605,000000,20.0624,20.077,20.0624,20.0665,6832.7464060496,0
+AGZD.US,D,20170606,000000,20.0665,20.0748,20.0665,20.0748,11817.6843172322,0
+AGZD.US,D,20170607,000000,20.0674,20.0674,20.0674,20.0674,750.46767678196,0
+AGZD.US,D,20170608,000000,20.0748,20.0748,20.0606,20.0606,5338.3558287368,0
+AGZD.US,D,20170609,000000,20.0748,20.0756,20.0748,20.0748,9797.5300477552,0
+AGZD.US,D,20170612,000000,20.0748,20.0748,20.0693,20.0693,3756.701568077,0
+AGZD.US,D,20170613,000000,20.0665,20.0826,20.0665,20.0826,695.92787469026,0
+AGZD.US,D,20170614,000000,20.0866,20.0866,20.0712,20.073,1937.2537702976,0
+AGZD.US,D,20170615,000000,20.079,20.0826,20.0775,20.079,11117.3932583746,0
+AGZD.US,D,20170616,000000,20.0866,20.0909,20.0712,20.0826,12400.1694035716,0
+AGZD.US,D,20170619,000000,20.0866,20.0949,20.0866,20.0949,7982.445434143,0
+AGZD.US,D,20170620,000000,20.094,20.0996,20.079,20.0909,5925.2040992436,0
+AGZD.US,D,20170621,000000,20.1083,20.1083,20.1083,20.1083,486.49503465806,0
+AGZD.US,D,20170622,000000,20.1083,20.1083,20.079,20.079,868.27364930006,0
+AGZD.US,D,20170623,000000,20.0927,20.0927,20.0812,20.0872,2441.2015416252,0
+AGZD.US,D,20170626,000000,20.1234,20.1234,20.1188,20.1188,6448.786199324,0
+AGZD.US,D,20170627,000000,20.1234,20.1234,20.0817,20.1234,6248.0797276264,0
+AGZD.US,D,20170628,000000,20.1115,20.1279,20.1037,20.1279,9175.7763039096,0
+AGZD.US,D,20170629,000000,20.0972,20.1234,20.0927,20.1018,15851.4480799352,0
+AGZD.US,D,20170630,000000,20.1018,20.1229,20.0982,20.1229,4603.1592965404,0
+AGZD.US,D,20170703,000000,20.1018,20.1018,20.1018,20.1018,711.19901927592,0
+AGZD.US,D,20170705,000000,20.1106,20.1431,20.1018,20.1147,8045.7116045694,0
+AGZD.US,D,20170706,000000,20.1279,20.1279,20.1147,20.1147,2471.7438307964,0
+AGZD.US,D,20170707,000000,20.1188,20.1294,20.1142,20.1279,25662.067680192,0
+AGZD.US,D,20170710,000000,20.16,20.1647,20.1244,20.1647,33195.105145098,0
+AGZD.US,D,20170711,000000,20.1523,20.1647,20.15,20.1647,24682.532834626,0
+AGZD.US,D,20170712,000000,20.1467,20.1518,20.1467,20.1518,1103.88559433624,0
+AGZD.US,D,20170713,000000,20.1384,20.1578,20.1384,20.1578,1592.56222107798,0
+AGZD.US,D,20170714,000000,20.1862,20.1862,20.1431,20.1546,6149.9080838616,0
+AGZD.US,D,20170717,000000,20.2118,20.2118,20.1564,20.1728,16970.604818857,0
+AGZD.US,D,20170718,000000,20.1756,20.1907,20.1476,20.1476,12867.0301094766,0
+AGZD.US,D,20170719,000000,20.1647,20.1684,20.1624,20.1647,7906.0897112144,0
+AGZD.US,D,20170720,000000,20.1688,20.193,20.1523,20.1684,8488.574797554,0
+AGZD.US,D,20170721,000000,20.1523,20.1872,20.149,20.171,3481.8209655348,0
+AGZD.US,D,20170724,000000,20.1848,20.2082,20.1656,20.177,3108.7687192276,0
+AGZD.US,D,20170725,000000,20.1564,20.1907,20.1564,20.1728,14442.1395938852,0
+AGZD.US,D,20170726,000000,20.1684,20.2206,20.1628,20.2206,7454.5001498952,0
+AGZD.US,D,20170727,000000,20.2815,20.2815,20.1651,20.1651,3169.8532975704,0
+AGZD.US,D,20170728,000000,20.1684,20.1684,20.1684,20.1684,431.95523256634,0
+AGZD.US,D,20170731,000000,20.1728,20.1999,20.1728,20.1999,8913.9852538694,0
+AGZD.US,D,20170801,000000,20.177,20.1972,20.1647,20.1806,3937.7737110216,0
+AGZD.US,D,20170802,000000,20.177,20.2614,20.1738,20.2614,1596.92540524532,0
+AGZD.US,D,20170803,000000,20.2499,20.2531,20.2499,20.2531,1121.3383310056,0
+AGZD.US,D,20170804,000000,20.1816,20.2068,20.1816,20.2032,7707.5648316006,0
+AGZD.US,D,20170807,000000,20.1912,20.1912,20.1912,20.1912,667.56717760254,0
+AGZD.US,D,20170808,000000,20.1647,20.2659,20.16,20.1728,20506.965586482,0
+AGZD.US,D,20170809,000000,20.1728,20.1944,20.1728,20.1748,2668.0871183264,0
+AGZD.US,D,20170810,000000,20.1523,20.2444,20.1417,20.2041,14378.873423459,0
+AGZD.US,D,20170811,000000,20.1862,20.1862,20.1394,20.1733,1470.39306439256,0
+AGZD.US,D,20170814,000000,20.1728,20.1728,20.1684,20.1684,595.5746388415,0
+AGZD.US,D,20170815,000000,20.1816,20.1816,20.1816,20.1816,357.78110172162,0
+AGZD.US,D,20170816,000000,20.1353,20.1647,20.1234,20.1445,5787.7637979724,0
+AGZD.US,D,20170817,000000,20.1476,20.1779,20.1431,20.1678,14064.7241634106,0
+AGZD.US,D,20170818,000000,20.1839,20.1884,20.1476,20.1884,1555.47515565564,0
+AGZD.US,D,20170822,000000,20.2292,20.2292,20.1476,20.2292,2004.8831248914,0
+AGZD.US,D,20170823,000000,20.2338,20.2338,20.1476,20.1949,8772.181768431,0
+AGZD.US,D,20170824,000000,20.16,20.199,20.1422,20.199,1494.3905773129,0
+AGZD.US,D,20170825,000000,20.1523,20.16,20.1523,20.16,1448.57714355586,0
+AGZD.US,D,20170828,000000,20.16,20.16,20.15,20.1564,6296.074753467,0
+AGZD.US,D,20170829,000000,20.1431,20.1624,20.1394,20.1476,5395.0772229124,0
+AGZD.US,D,20170830,000000,20.1984,20.2008,20.1756,20.2008,2986.5995625422,0
+AGZD.US,D,20170901,000000,20.1564,20.1564,20.1564,20.1564,1852.17167903454,0
+AGZD.US,D,20170906,000000,20.2618,20.2618,20.1926,20.2086,2347.3930820274,0
+AGZD.US,D,20170907,000000,20.1523,20.1564,20.1523,20.1564,794.09951845532,0
+AGZD.US,D,20170908,000000,20.199,20.199,20.1394,20.1944,3008.4154833788,0
+AGZD.US,D,20170911,000000,20.1949,20.1949,20.1523,20.1523,5582.6941421076,0
+AGZD.US,D,20170913,000000,20.1476,20.1949,20.1476,20.1949,2273.2189511826,0
+AGZD.US,D,20170914,000000,20.1949,20.2508,20.1949,20.2108,1762.72640360414,0
+AGZD.US,D,20170915,000000,20.1647,20.2508,20.1647,20.1907,20530.963099404,0
+AGZD.US,D,20170918,000000,20.1816,20.2738,20.1816,20.1949,4607.5224807078,0
+AGZD.US,D,20170919,000000,20.304,20.304,20.2738,20.2738,2975.6916021238,0
+AGZD.US,D,20170920,000000,20.2908,20.2908,20.2027,20.244,10495.6395145292,0
+AGZD.US,D,20170921,000000,20.2861,20.2908,20.2462,20.2462,4834.4080574094,0
+AGZD.US,D,20170922,000000,20.238,20.27,20.238,20.27,2386.6617395332,0
+AGZD.US,D,20170925,000000,20.2508,20.26,20.2508,20.26,968.6268851488,0
+AGZD.US,D,20170926,000000,20.2884,20.3008,20.2531,20.2531,2696.4478154144,0
+AGZD.US,D,20170927,000000,20.3246,20.3329,20.3246,20.3329,1086.4328576669,0
+AGZD.US,D,20170928,000000,20.2732,20.2738,20.2407,20.2407,21423.234261622,0
+AGZD.US,D,20170929,000000,20.2578,20.27,20.2578,20.27,95649.723316362,0
+AGZD.US,D,20171002,000000,20.2738,20.293,20.2531,20.293,2325.5771611904,0
+AGZD.US,D,20171003,000000,20.364,20.364,20.2779,20.364,7829.7339882862,0
+AGZD.US,D,20171004,000000,20.3058,20.3228,20.2779,20.292,3658.5299243122,0
+AGZD.US,D,20171005,000000,20.3351,20.3351,20.3351,20.3351,2264.4925828478,0
+AGZD.US,D,20171006,000000,20.3205,20.3205,20.2824,20.2824,2999.6891150442,0
+AGZD.US,D,20171009,000000,20.3265,20.3265,20.3265,20.3265,362.14428588896,0
+AGZD.US,D,20171010,000000,20.3196,20.3462,20.2815,20.298,2914.607023781,0
+AGZD.US,D,20171011,000000,20.2815,20.3182,20.2779,20.3141,7864.6394616248,0
+AGZD.US,D,20171012,000000,20.3187,20.3594,20.3168,20.3594,3095.6791667256,0
+AGZD.US,D,20171013,000000,20.4058,20.4058,20.321,20.321,2744.442841255,0
+AGZD.US,D,20171016,000000,20.3159,20.3388,20.3118,20.3159,15085.7092585676,0
+AGZD.US,D,20171018,000000,20.3291,20.3814,20.3291,20.3291,4121.0274460498,0
+AGZD.US,D,20171019,000000,20.3159,20.3159,20.3159,20.3159,4705.694124473,0
+AGZD.US,D,20171020,000000,20.32,20.3722,20.3159,20.32,4419.9055615122,0
+AGZD.US,D,20171023,000000,20.3814,20.3814,20.3814,20.3814,425.41045631534,0
+AGZD.US,D,20171024,000000,20.4355,20.4355,20.3728,20.4181,1777.9975481898,0
+AGZD.US,D,20171025,000000,20.4402,20.4402,20.3329,20.3814,16911.701832598,0
+AGZD.US,D,20171026,000000,20.3713,20.4269,20.3333,20.3892,30732.087682638,0
+AGZD.US,D,20171027,000000,20.3939,20.4264,20.3939,20.4098,6505.5075934994,0
+AGZD.US,D,20171030,000000,20.4181,20.425,20.4181,20.4228,42198.5356744,0
+AGZD.US,D,20171031,000000,20.3852,20.4209,20.3751,20.4053,4326.0971019146,0
+AGZD.US,D,20171101,000000,20.431,20.431,20.3782,20.3782,7201.4354681896,0
+AGZD.US,D,20171102,000000,20.431,20.4355,20.3814,20.3814,2386.6617395332,0
+AGZD.US,D,20171103,000000,20.431,20.452,20.4098,20.414,25830.050270634,0
+AGZD.US,D,20171106,000000,20.3979,20.431,20.3852,20.3852,7101.082232341,0
+AGZD.US,D,20171107,000000,20.4089,20.4442,20.4089,20.4442,5512.8831954302,0
+AGZD.US,D,20171108,000000,20.4402,20.4402,20.3939,20.4402,7423.9578607238,0
+AGZD.US,D,20171109,000000,20.3814,20.414,20.3773,20.3979,10502.1842907802,0
+AGZD.US,D,20171110,000000,20.3751,20.4131,20.3751,20.4131,4230.1070502332,0
+AGZD.US,D,20171113,000000,20.414,20.414,20.391,20.3915,35350.518123764,0
+AGZD.US,D,20171114,000000,20.3892,20.3892,20.3892,20.3892,1206.42042226868,0
+AGZD.US,D,20171115,000000,20.3681,20.3681,20.3681,20.3681,4980.574727015,0
+AGZD.US,D,20171116,000000,20.3979,20.4402,20.3728,20.4228,32702.065334192,0
+AGZD.US,D,20171117,000000,20.4026,20.4228,20.3681,20.414,19835.0352247136,0
+AGZD.US,D,20171120,000000,20.4012,20.4228,20.4012,20.4172,4812.5921365726,0
+AGZD.US,D,20171121,000000,20.4204,20.435,20.3814,20.3814,3479.6393734512,0
+AGZD.US,D,20171122,000000,20.4282,20.4282,20.4282,20.4282,791.91792637164,0
+AGZD.US,D,20171127,000000,20.4475,20.4475,20.4475,20.4475,499.58458716008,0
+AGZD.US,D,20171128,000000,20.3979,20.4383,20.3979,20.4066,2423.7488049558,0
+AGZD.US,D,20171129,000000,20.4383,20.4383,20.4383,20.4383,366.5074700563,0
+AGZD.US,D,20171130,000000,20.425,20.4722,20.3979,20.3979,4688.2413878034,0
+AGZD.US,D,20171201,000000,20.4764,20.4764,20.4644,20.4644,6902.5573527272,0
+AGZD.US,D,20171204,000000,20.4098,20.4846,20.4098,20.4764,19880.848658471,0
+AGZD.US,D,20171205,000000,20.4722,20.4823,20.4529,20.4823,1847.8084948672,0
+AGZD.US,D,20171206,000000,20.4442,20.4823,20.4144,20.4475,2827.3433404342,0
+AGZD.US,D,20171207,000000,20.48,20.4846,20.4448,20.4764,12158.0126822844,0
+AGZD.US,D,20171208,000000,20.4764,20.4831,20.4488,20.463,3374.9229534352,0
+AGZD.US,D,20171211,000000,20.4764,20.48,20.4654,20.4654,4993.6642795172,0
+AGZD.US,D,20171212,000000,20.48,20.4836,20.4764,20.4836,3154.5821529848,0
+AGZD.US,D,20171213,000000,20.4621,20.5112,20.4585,20.5024,17841.0600602408,0
+AGZD.US,D,20171214,000000,20.5414,20.5414,20.465,20.524,19959.3859734828,0
+AGZD.US,D,20171215,000000,20.5327,20.5698,20.4938,20.5546,16898.6122800962,0
+AGZD.US,D,20171218,000000,20.5676,20.5676,20.4644,20.4892,6416.062318069,0
+AGZD.US,D,20171219,000000,20.48,20.5621,20.4218,20.5621,16034.7018149632,0
+AGZD.US,D,20171220,000000,20.4722,20.5588,20.4602,20.5588,19387.8088475618,0
+AGZD.US,D,20171221,000000,20.4764,20.5372,20.4529,20.524,4073.032420209,0
+AGZD.US,D,20171222,000000,20.5676,20.5676,20.524,20.563,30221.59513506,0
+AGZD.US,D,20171226,000000,20.5762,20.5762,20.4681,20.4699,8903.077293451,0
+AGZD.US,D,20171227,000000,20.5762,20.5762,20.4681,20.5024,14876.2764185354,0
+AGZD.US,D,20171228,000000,20.5071,20.5717,20.48,20.5358,12609.6022436038,0
+AGZD.US,D,20171229,000000,20.5676,20.585,20.5349,20.585,3110.9503113112,0
+AGZD.US,D,20180102,000000,20.5157,20.563,20.4764,20.53,14387.5997917938,0
+AGZD.US,D,20180103,000000,20.5922,20.5922,20.4602,20.4602,28869.008043184,0
+AGZD.US,D,20180104,000000,20.5015,20.5126,20.4938,20.5107,5155.1020937086,0
+AGZD.US,D,20180105,000000,20.4938,20.5762,20.4938,20.5157,5691.773746291,0
+AGZD.US,D,20180108,000000,20.5372,20.563,20.4978,20.5588,9374.3011835236,0
+AGZD.US,D,20180109,000000,20.6092,20.6092,20.5372,20.5533,3492.7289259532,0
+AGZD.US,D,20180110,000000,20.5372,20.5372,20.4846,20.4892,11483.9007284308,0
+AGZD.US,D,20180111,000000,20.5282,20.5607,20.4978,20.5607,7901.7265270474,0
+AGZD.US,D,20180112,000000,20.556,20.5726,20.556,20.5588,6874.1966556394,0
+AGZD.US,D,20180116,000000,20.6046,20.6046,20.5734,20.5922,10478.1867778598,0
+AGZD.US,D,20180117,000000,20.6308,20.6308,20.568,20.6002,26508.525408656,0
+AGZD.US,D,20180118,000000,20.6807,20.6807,20.5506,20.5786,7851.5499091228,0
+AGZD.US,D,20180119,000000,20.5717,20.6092,20.5372,20.5739,127577.323460848,0
+AGZD.US,D,20180122,000000,20.5506,20.6514,20.5372,20.6514,97682.967138338,0
+AGZD.US,D,20180123,000000,20.5968,20.6391,20.5886,20.5886,18947.1272466606,0
+AGZD.US,D,20180124,000000,20.5886,20.6267,20.5153,20.5153,17694.8933906352,0
+AGZD.US,D,20180125,000000,20.7243,20.7243,20.5588,20.573,48474.976099114,0
+AGZD.US,D,20180126,000000,20.585,20.6524,20.5676,20.5676,12777.5848340464,0
+AGZD.US,D,20180129,000000,20.546,20.6046,20.5414,20.5414,16628.094861721,0
+AGZD.US,D,20180130,000000,20.5922,20.5922,20.546,20.546,4555.1642706998,0
+AGZD.US,D,20180131,000000,20.5786,20.5886,20.5414,20.5886,2936.4229446176,0
+AGZD.US,D,20180201,000000,20.5836,20.6807,20.5734,20.5786,4603.1592965404,0
+AGZD.US,D,20180202,000000,20.6592,20.6592,20.5428,20.6592,1810.72142944484,0
+AGZD.US,D,20180205,000000,20.5506,20.5762,20.4933,20.5354,38670.901275106,0
+AGZD.US,D,20180206,000000,20.5216,20.6854,20.5153,20.5322,58137.24743768,0
+AGZD.US,D,20180207,000000,20.635,20.635,20.5199,20.5199,11289.7390329844,0
+AGZD.US,D,20180208,000000,20.5153,20.7022,20.5153,20.5153,77618.86474484,0
+AGZD.US,D,20180209,000000,20.4974,20.6656,20.4938,20.4974,19933.2068684788,0
+AGZD.US,D,20180212,000000,20.7243,20.7243,20.4676,20.4795,23988.786552018,0
+AGZD.US,D,20180213,000000,20.4562,20.6552,20.4562,20.4636,13661.129627932,0
+AGZD.US,D,20180214,000000,20.5066,20.6552,20.5066,20.602,26864.124918294,0
+AGZD.US,D,20180215,000000,20.6391,20.6674,20.4933,20.4933,20382.614837714,0
+AGZD.US,D,20180216,000000,20.4974,20.6162,20.4933,20.5946,9415.7514331134,0
+AGZD.US,D,20180220,000000,20.4974,20.6633,20.4974,20.5322,9520.4678531292,0
+AGZD.US,D,20180221,000000,20.5414,20.6477,20.5066,20.5199,16148.144603314,0
+AGZD.US,D,20180222,000000,20.5199,20.6065,20.5199,20.585,7271.2464148672,0
+AGZD.US,D,20180223,000000,20.5236,20.6308,20.4974,20.4974,10401.8310549312,0
+AGZD.US,D,20180226,000000,20.4974,20.5368,20.4974,20.5278,215484.57647226,0
+AGZD.US,D,20180227,000000,20.4974,20.5216,20.4974,20.5052,2624.4552766532,0
+AGZD.US,D,20180228,000000,20.5506,20.5506,20.502,20.5506,6549.1394351728,0
+AGZD.US,D,20180301,000000,20.5278,20.6002,20.5278,20.5644,12186.3733793722,0
+AGZD.US,D,20180302,000000,20.4974,20.5968,20.4974,20.5968,8152.609616669,0
+AGZD.US,D,20180305,000000,20.5332,20.5909,20.5332,20.5809,4385.0000881738,0
+AGZD.US,D,20180306,000000,20.5968,20.6166,20.4974,20.5588,9714.6295485758,0
+AGZD.US,D,20180307,000000,20.502,20.6267,20.502,20.5698,15290.7789144324,0
+AGZD.US,D,20180308,000000,20.5442,20.5442,20.5442,20.5442,685.01991427192,0
+AGZD.US,D,20180309,000000,20.5653,20.6674,20.5442,20.5653,23833.89351408,0
+AGZD.US,D,20180312,000000,20.5368,20.602,20.502,20.5886,8222.4205633466,0
+AGZD.US,D,20180313,000000,20.4974,20.5684,20.4974,20.5684,3508.000070539,0
+AGZD.US,D,20180314,000000,20.5809,20.6221,20.5442,20.5717,15140.2490606592,0
+AGZD.US,D,20180316,000000,20.5968,20.6065,20.5598,20.6065,5746.3135483826,0
+AGZD.US,D,20180319,000000,20.4974,20.6011,20.4974,20.5886,1439.85077522118,0
+AGZD.US,D,20180320,000000,20.5414,20.6157,20.5368,20.5414,19797.9481592914,0
+AGZD.US,D,20180321,000000,20.5414,20.5658,20.4708,20.4777,27832.751803442,0
+AGZD.US,D,20180322,000000,20.4589,20.5268,20.4589,20.4956,3008.4154833788,0
+AGZD.US,D,20180323,000000,20.4589,20.6092,20.4589,20.5391,19150.015310442,0
+AGZD.US,D,20180326,000000,20.4888,20.578,20.4888,20.5062,8314.0474308606,0
+AGZD.US,D,20180327,000000,20.4626,20.5199,20.4589,20.4777,26168.197043604,0
+AGZD.US,D,20180328,000000,20.4511,20.5236,20.4511,20.5236,9884.793731102,0
+AGZD.US,D,20180329,000000,20.4589,20.4933,20.4589,20.4681,1804.17665319382,0
+AGZD.US,D,20180403,000000,20.5057,20.5236,20.4795,20.5236,5635.0523521158,0
+AGZD.US,D,20180404,000000,20.58,20.58,20.4708,20.5236,4206.1095373128,0
+AGZD.US,D,20180405,000000,20.4754,20.4888,20.4754,20.4864,9180.139488077,0
+AGZD.US,D,20180406,000000,20.635,20.635,20.4888,20.4933,3627.9876351406,0
+AGZD.US,D,20180409,000000,20.563,20.6176,20.563,20.6176,3307.2935988414,0
+AGZD.US,D,20180410,000000,20.5672,20.5672,20.4974,20.4974,887.90797805308,0
+AGZD.US,D,20180411,000000,20.5676,20.6092,20.5194,20.5194,4596.6145202896,0
+AGZD.US,D,20180412,000000,20.5199,20.546,20.5199,20.546,8988.1593847142,0
+AGZD.US,D,20180413,000000,20.6002,20.6002,20.5607,20.5607,1745.27366693478,0
+AGZD.US,D,20180416,000000,20.6046,20.6046,20.5278,20.5318,8953.2539113754,0
+AGZD.US,D,20180417,000000,20.6002,20.6092,20.6002,20.6092,4583.5249677874,0
+AGZD.US,D,20180418,000000,20.6138,20.6176,20.5828,20.6138,7116.3533769266,0
+AGZD.US,D,20180419,000000,20.6308,20.6308,20.5927,20.5932,3579.9926093,0
+AGZD.US,D,20180420,000000,20.6092,20.6092,20.5886,20.6092,8154.7912087528,0
+AGZD.US,D,20180423,000000,20.6092,20.6092,20.5278,20.5278,9932.7887569426,0
+AGZD.US,D,20180424,000000,20.579,20.6083,20.5489,20.6083,3562.5398726308,0
+AGZD.US,D,20180425,000000,20.6638,20.6638,20.5368,20.5978,6529.50510642,0
+AGZD.US,D,20180426,000000,20.5322,20.6308,20.5199,20.5676,22793.274090168,0
+AGZD.US,D,20180427,000000,20.6046,20.6267,20.6046,20.6148,4675.1518353014,0
+AGZD.US,D,20180430,000000,20.5722,20.65,20.5199,20.5872,25238.838815962,0
+AGZD.US,D,20180501,000000,20.6441,20.6441,20.5676,20.5809,49000.739791278,0
+AGZD.US,D,20180502,000000,20.6056,20.6176,20.5809,20.6092,8266.0524050198,0
+AGZD.US,D,20180503,000000,20.6441,20.6441,20.5278,20.5364,8874.7165963634,0
+AGZD.US,D,20180504,000000,20.5968,20.6002,20.5479,20.6002,5678.684193789,0
+AGZD.US,D,20180507,000000,20.6002,20.6046,20.5694,20.6002,10410.557423266,0
+AGZD.US,D,20180508,000000,20.6638,20.6638,20.5278,20.5278,877.00001763472,0
+AGZD.US,D,20180509,000000,20.668,20.668,20.5717,20.6092,4557.3458627834,0
+AGZD.US,D,20180510,000000,20.5278,20.6002,20.5278,20.5909,7927.9056320512,0
+AGZD.US,D,20180511,000000,20.5968,20.6176,20.5968,20.6002,7474.1344786482,0
+AGZD.US,D,20180514,000000,20.6212,20.6308,20.6042,20.6308,2766.2587620916,0
+AGZD.US,D,20180515,000000,20.5968,20.5968,20.5968,20.5968,1158.42539642796,0
+AGZD.US,D,20180516,000000,20.6176,20.6176,20.6092,20.6176,2746.6244333384,0
+AGZD.US,D,20180517,000000,20.5922,20.6046,20.5368,20.6046,3108.7687192276,0
+AGZD.US,D,20180518,000000,20.6092,20.6092,20.5542,20.6092,11688.9703842958,0
+AGZD.US,D,20180521,000000,20.5322,20.6138,20.5291,20.5698,6483.6916726628,0
+AGZD.US,D,20180522,000000,20.5484,20.6221,20.5484,20.6198,6837.109590217,0
+AGZD.US,D,20180523,000000,20.5968,20.5968,20.5368,20.5946,44199.055615122,0
+AGZD.US,D,20180524,000000,20.6519,20.6519,20.5199,20.5199,2707.3557758326,0
+AGZD.US,D,20180525,000000,20.5886,20.5886,20.5676,20.5676,3929.047342687,0
+AGZD.US,D,20180529,000000,20.546,20.5878,20.5236,20.5878,3804.6965939178,0
+AGZD.US,D,20180530,000000,20.585,20.585,20.5121,20.5809,9725.537508994,0
+AGZD.US,D,20180531,000000,20.585,20.5886,20.5377,20.5588,30479.023000932,0
+AGZD.US,D,20180601,000000,20.5236,20.5762,20.5236,20.5588,60351.563402606,0
+AGZD.US,D,20180604,000000,20.5886,20.5968,20.5322,20.5946,8811.450425937,0
+AGZD.US,D,20180605,000000,20.677,20.677,20.5708,20.5708,2764.0771700078,0
+AGZD.US,D,20180606,000000,20.6596,20.6596,20.5322,20.5332,5443.072248753,0
+AGZD.US,D,20180608,000000,20.5588,20.5828,20.5588,20.5607,6557.8658035076,0
+AGZD.US,D,20180611,000000,20.5762,20.5762,20.5484,20.5528,4125.3906302172,0
+AGZD.US,D,20180612,000000,20.6596,20.6596,20.5199,20.5199,3117.4950875624,0
+AGZD.US,D,20180613,000000,20.5762,20.5909,20.5698,20.5698,6915.646905229,0
+AGZD.US,D,20180614,000000,20.5739,20.6042,20.5542,20.5712,19361.6297425576,0
+AGZD.US,D,20180615,000000,20.5717,20.5717,20.5414,20.5717,4893.3110436686,0
+AGZD.US,D,20180618,000000,20.5922,20.5922,20.5551,20.5909,2820.7985641834,0
+AGZD.US,D,20180619,000000,20.5739,20.6002,20.5739,20.5809,7731.562344521,0
+AGZD.US,D,20180620,000000,20.6092,20.6092,20.5717,20.5717,22935.077575606,0
+AGZD.US,D,20180621,000000,20.585,20.5886,20.5528,20.5676,3084.771206307,0
+AGZD.US,D,20180622,000000,20.5644,20.5644,20.5236,20.524,4273.7388919064,0
+AGZD.US,D,20180625,000000,20.5744,20.5744,20.5744,20.5744,604.30100717616,0
+AGZD.US,D,20180626,000000,20.5098,20.5098,20.502,20.5098,3169.8532975704,0
+AGZD.US,D,20180627,000000,20.4795,20.5922,20.4795,20.5414,12282.3634310536,0
+AGZD.US,D,20180628,000000,20.585,20.5959,20.5386,20.5386,6446.6046072402,0
+AGZD.US,D,20180629,000000,20.5368,20.5886,20.5368,20.5533,7951.9031449716,0
+AGZD.US,D,20180702,000000,20.5588,20.5588,20.546,20.5506,24477.46317876,0
+AGZD.US,D,20180703,000000,20.5588,20.5588,20.5368,20.541,5157.2836857922,0
+AGZD.US,D,20180705,000000,20.5762,20.5809,20.5368,20.5762,40372.543100368,0
+AGZD.US,D,20180706,000000,20.5809,20.6092,20.5506,20.5978,10146.584781142,0
+AGZD.US,D,20180709,000000,20.618,20.618,20.5551,20.5872,17677.4406539656,0
+AGZD.US,D,20180710,000000,20.5809,20.64,20.5809,20.627,50724.197537376,0
+AGZD.US,D,20180711,000000,20.6138,20.618,20.5922,20.6092,168122.212335828,0
+AGZD.US,D,20180712,000000,20.6358,20.64,20.6176,20.6248,14976.6296543842,0
+AGZD.US,D,20180713,000000,20.6138,20.6684,20.6138,20.6486,12186.3733793722,0
+AGZD.US,D,20180716,000000,20.6391,20.6486,20.6391,20.64,5936.112059662,0
+AGZD.US,D,20180717,000000,20.618,20.6684,20.618,20.6538,5707.0448908766,0
+AGZD.US,D,20180718,000000,20.7478,20.8729,20.6226,20.656,230042.34044658,0
+AGZD.US,D,20180719,000000,20.6868,21.1524,20.6226,20.6821,294019.70989226,0
+AGZD.US,D,20180720,000000,20.6046,20.7432,20.6046,20.6486,17256.3933818176,0
+AGZD.US,D,20180723,000000,20.695,20.695,20.6046,20.6582,11802.4131726464,0
+AGZD.US,D,20180724,000000,20.6312,20.6972,20.6312,20.6606,37608.46593036,0
+AGZD.US,D,20180725,000000,20.695,20.7116,20.6642,20.6642,72913.170620368,0
+AGZD.US,D,20180726,000000,20.7266,20.7266,20.6684,20.6928,30937.157338502,0
+AGZD.US,D,20180727,000000,20.6524,20.7215,20.6524,20.673,45523.28200991,0
+AGZD.US,D,20180730,000000,20.64,20.7652,20.64,20.6684,13170.2714091066,0
+AGZD.US,D,20180731,000000,20.695,20.739,20.6868,20.6868,4965.3035824294,0
+AGZD.US,D,20180801,000000,20.6821,20.695,20.6821,20.695,11505.7166492674,0
+AGZD.US,D,20180802,000000,20.6908,20.695,20.6868,20.6908,13957.826151311,0
+AGZD.US,D,20180803,000000,20.6868,20.695,20.6776,20.6908,14778.1047747702,0
+AGZD.US,D,20180806,000000,20.6996,20.6996,20.6776,20.6821,5528.154340016,0
+AGZD.US,D,20180807,000000,20.6601,20.695,20.6601,20.695,45647.63275868,0
+AGZD.US,D,20180808,000000,20.6524,20.6908,20.6524,20.6908,14911.181891874,0
+AGZD.US,D,20180809,000000,20.6802,20.6946,20.6615,20.6946,20596.410861914,0
+AGZD.US,D,20180810,000000,20.6642,20.6868,20.6468,20.6468,6075.7339530166,0
+AGZD.US,D,20180813,000000,20.6776,20.6868,20.6189,20.6821,10945.0474837648,0
+AGZD.US,D,20180814,000000,20.6446,20.6996,20.6446,20.662,5004.5722399354,0
+AGZD.US,D,20180815,000000,20.6996,20.7634,20.6524,20.6524,4572.6170073692,0
+AGZD.US,D,20180816,000000,20.673,20.7348,20.673,20.6972,6173.9055967818,0
+AGZD.US,D,20180817,000000,20.6642,20.6776,20.6606,20.6776,7899.5449349634,0
+AGZD.US,D,20180820,000000,20.6821,20.6968,20.6642,20.6908,3141.4926004828,0
+AGZD.US,D,20180821,000000,20.7165,20.7432,20.6821,20.7151,15244.9654806752,0
+AGZD.US,D,20180822,000000,20.6776,20.7083,20.6698,20.7083,1895.80352070792,0
+AGZD.US,D,20180823,000000,20.7041,20.7215,20.673,20.7,4635.8831777956,0
+AGZD.US,D,20180824,000000,20.7133,20.7262,20.7133,20.7262,4965.3035824294,0
+AGZD.US,D,20180827,000000,20.7041,20.7266,20.6776,20.722,15218.7863756712,0
+AGZD.US,D,20180828,000000,20.6928,20.7266,20.6821,20.722,16671.7267033944,0
+AGZD.US,D,20180829,000000,20.7266,20.7266,20.7128,20.7174,4843.134425744,0
+AGZD.US,D,20180830,000000,20.7266,20.7266,20.7022,20.7128,6618.9503818502,0
+AGZD.US,D,20180831,000000,20.7266,20.7687,20.695,20.6996,11082.4877850358,0
+AGZD.US,D,20180904,000000,20.6821,20.761,20.6821,20.761,12382.7166669024,0
+AGZD.US,D,20180905,000000,20.7386,20.7386,20.6908,20.6908,1780.17914027348,0
+AGZD.US,D,20180906,000000,20.673,20.7174,20.6684,20.6849,18844.5924187282,0
+AGZD.US,D,20180907,000000,20.6684,20.7478,20.6642,20.6932,11573.3460038612,0
+AGZD.US,D,20180910,000000,20.7522,20.7522,20.6524,20.7174,8656.5573879966,0
+AGZD.US,D,20180911,000000,20.6821,20.8045,20.6642,20.7522,40933.212265872,0
+AGZD.US,D,20180912,000000,20.7954,20.7954,20.7322,20.7322,2611.3657241512,0
+AGZD.US,D,20180913,000000,20.8467,20.8467,20.7348,20.8132,25247.565184296,0
+AGZD.US,D,20180914,000000,20.8266,20.8311,20.6908,20.6908,42431.966027352,0
+AGZD.US,D,20180917,000000,20.8288,20.8311,20.761,20.767,34283.719594848,0
+AGZD.US,D,20180918,000000,20.754,20.8352,20.7432,20.8352,6204.4478859532,0
+AGZD.US,D,20180919,000000,20.8467,20.8467,20.7041,20.8086,37708.81916621,0
+AGZD.US,D,20180920,000000,20.7432,20.8174,20.7087,20.76,22125.706912566,0
+AGZD.US,D,20180921,000000,20.7784,20.8311,20.7432,20.8174,62949.839574256,0
+AGZD.US,D,20180924,000000,20.7432,20.8467,20.7432,20.7522,24353.112429992,0
+AGZD.US,D,20180925,000000,20.7954,20.8518,20.7432,20.7564,25262.83632888,0
+AGZD.US,D,20180926,000000,20.7432,20.7907,20.7432,20.767,11787.1420280608,0
+AGZD.US,D,20180927,000000,20.7687,20.7761,20.7432,20.7478,12293.2713914718,0
+AGZD.US,D,20180928,000000,20.7432,20.815,20.7432,20.7907,27867.657276782,0
+AGZD.US,D,20181001,000000,20.8156,20.8165,20.7455,20.7822,11418.4529659208,0
+AGZD.US,D,20181002,000000,20.7629,20.8045,20.7426,20.7706,5405.9851833304,0
+AGZD.US,D,20181003,000000,20.7826,20.8,20.7348,20.771,46893.321838456,0
+AGZD.US,D,20181004,000000,20.7432,20.8,20.739,20.7826,6791.29615646,0
+AGZD.US,D,20181005,000000,20.7262,20.7907,20.7174,20.7907,7077.0847194204,0
+AGZD.US,D,20181008,000000,20.7652,20.7652,20.7266,20.7266,4136.2985906354,0
+AGZD.US,D,20181009,000000,20.7678,20.7816,20.7133,20.7133,14939.5425889616,0
+AGZD.US,D,20181010,000000,20.7432,20.7907,20.695,20.7907,52347.302047624,0
+AGZD.US,D,20181011,000000,20.7733,20.7816,20.722,20.7639,24453.46566584,0
+AGZD.US,D,20181012,000000,20.744,20.7652,20.695,20.7564,13388.4306174734,0
+AGZD.US,D,20181015,000000,20.6908,20.7738,20.5964,20.7738,42477.779461108,0
+AGZD.US,D,20181016,000000,20.761,20.777,20.6923,20.761,5118.0150282864,0
+AGZD.US,D,20181017,000000,20.7192,20.7724,20.7083,20.7257,8069.7091174896,0
+AGZD.US,D,20181018,000000,20.7032,20.7652,20.695,20.7432,5774.6742454702,0
+AGZD.US,D,20181019,000000,20.695,20.7652,20.695,20.7432,9832.4355210938,0
+AGZD.US,D,20181022,000000,20.6908,20.761,20.6908,20.7412,12563.7888098468,0
+AGZD.US,D,20181023,000000,20.7041,20.7478,20.6996,20.7128,7821.0076199516,0
+AGZD.US,D,20181024,000000,20.7087,20.7087,20.6601,20.6908,9666.634522735,0
+AGZD.US,D,20181025,000000,20.695,20.695,20.6776,20.6776,5451.7986170876,0
+AGZD.US,D,20181026,000000,20.7312,20.7348,20.6519,20.667,6387.7016209814,0
+AGZD.US,D,20181029,000000,20.6336,20.7266,20.6171,20.6698,16163.4157478998,0
+AGZD.US,D,20181030,000000,20.6547,20.7128,20.6303,20.6652,10785.7912616568,0
+AGZD.US,D,20181031,000000,20.6996,20.6996,20.6083,20.651,16737.1744659046,0
+AGZD.US,D,20181101,000000,20.6918,20.6918,20.6754,20.6754,2733.5348808368,0
+AGZD.US,D,20181102,000000,20.6647,20.6647,20.6533,20.6533,1801.99506111018,0
+AGZD.US,D,20181105,000000,20.6482,20.7174,20.6171,20.6217,6551.3210272564,0
+AGZD.US,D,20181106,000000,20.6642,20.7128,20.6171,20.6519,105412.347890774,0
+AGZD.US,D,20181107,000000,20.695,20.738,20.6566,20.7138,22051.53278172,0
+AGZD.US,D,20181108,000000,20.7202,20.761,20.6876,20.761,3409.8284267736,0
+AGZD.US,D,20181109,000000,20.6868,20.761,20.673,20.7367,41242.998341752,0
+AGZD.US,D,20181112,000000,21.0562,21.0562,20.7087,20.777,25677.338824776,0
+AGZD.US,D,20181113,000000,20.6996,20.7687,20.6955,20.7128,201552.92942596,0
+AGZD.US,D,20181114,000000,20.7128,20.761,20.6221,20.6996,19933.2068684788,0
+AGZD.US,D,20181115,000000,20.7522,20.7954,20.6408,20.6436,51330.680136636,0
+AGZD.US,D,20181116,000000,20.7907,20.7907,20.6482,20.6776,13713.4878379402,0
+AGZD.US,D,20181119,000000,20.673,20.7174,20.6083,20.6556,57537.309614672,0
+AGZD.US,D,20181120,000000,20.6519,20.6642,20.624,20.6642,384237.26892026,0
+AGZD.US,D,20181121,000000,20.6336,20.6556,20.6171,20.6418,24963.958213418,0
+AGZD.US,D,20181123,000000,20.6428,20.7174,20.6382,20.6776,40950.66500254,0
+AGZD.US,D,20181126,000000,20.6684,20.7436,20.6354,20.6776,134554.05494442,0
+AGZD.US,D,20181127,000000,20.7568,20.7568,20.6624,20.6624,169996.1999357,0
+AGZD.US,D,20181128,000000,20.6519,20.7526,20.6441,20.7087,96672.890003602,0
+AGZD.US,D,20181129,000000,20.6684,20.695,20.6482,20.6776,14603.577408077,0
+AGZD.US,D,20181130,000000,20.6684,20.722,20.6684,20.6908,32697.702150024,0
+AGZD.US,D,20181203,000000,20.6854,20.7174,20.6684,20.7174,39907.863986548,0
+AGZD.US,D,20181204,000000,20.7312,20.7312,20.6684,20.7018,8580.2016650682,0
+AGZD.US,D,20181206,000000,20.6391,20.7041,20.6176,20.6996,93273.969537244,0
+AGZD.US,D,20181207,000000,20.695,20.6996,20.6601,20.6684,24830.881096314,0
+AGZD.US,D,20181210,000000,20.673,20.673,20.6284,20.6688,29689.286666644,0
+AGZD.US,D,20181211,000000,20.6684,20.8224,20.6436,20.739,57633.299666354,0
+AGZD.US,D,20181212,000000,20.8179,21.1702,20.673,20.7198,91513.424725726,0
+AGZD.US,D,20181213,000000,20.7775,20.8132,20.673,20.7243,71340.242728042,0
+AGZD.US,D,20181214,000000,20.6996,20.7482,20.6776,20.6776,48850.209937504,0
+AGZD.US,D,20181217,000000,20.7087,20.7348,20.6556,20.6556,75561.623409942,0
+AGZD.US,D,20181218,000000,20.673,20.722,20.673,20.7174,101585.83537602,0
+AGZD.US,D,20181219,000000,20.6821,21.5494,20.6735,20.7775,36227.518141398,0
+AGZD.US,D,20181220,000000,20.6868,20.7958,20.6776,20.6776,34320.806660274,0
+AGZD.US,D,20181221,000000,20.6821,20.7958,20.6821,20.695,98117.103962988,0
+AGZD.US,D,20181224,000000,20.673,20.7692,20.6482,20.673,47661.242251904,0
+AGZD.US,D,20181226,000000,20.7526,20.7826,20.6496,20.6706,24246.214417894,0
+AGZD.US,D,20181227,000000,20.6785,20.7087,20.6171,20.6776,17210.5799480608,0
+AGZD.US,D,20181228,000000,20.6391,20.6868,20.6171,20.6844,82708.51907604,0
+AGZD.US,D,20181231,000000,20.6482,20.7376,20.6171,20.6262,28168.716984328,0
+AGZD.US,D,20190102,000000,20.6034,20.673,20.5524,20.6647,91958.469510794,0
+AGZD.US,D,20190103,000000,20.6821,20.6821,20.5988,20.6226,16337.9431145932,0
+AGZD.US,D,20190104,000000,20.6482,20.7526,20.5479,20.7266,141500.244138822,0
+AGZD.US,D,20190107,000000,20.6642,20.7418,20.5744,20.6601,32601.712098342,0
+AGZD.US,D,20190108,000000,20.6996,20.7692,20.5878,20.7692,19677.9605946896,0
+AGZD.US,D,20190109,000000,20.7087,20.7826,20.6601,20.745,21962.08750629,0
+AGZD.US,D,20190110,000000,20.7464,20.7871,20.6684,20.7289,21150.535251166,0
+AGZD.US,D,20190111,000000,20.6834,20.7826,20.6684,20.673,10264.3907536602,0
+AGZD.US,D,20190114,000000,20.673,20.6868,20.3512,20.6868,123896.9776157,0
+AGZD.US,D,20190115,000000,20.656,20.689,20.6303,20.6754,21342.51535453,0
+AGZD.US,D,20190116,000000,20.6217,20.7174,20.6217,20.6959,37152.513184874,0
+AGZD.US,D,20190117,000000,20.6868,20.7174,20.6396,20.7128,40230.73961493,0
+AGZD.US,D,20190118,000000,20.7087,20.7436,20.7087,20.7436,13032.8311078354,0
+AGZD.US,D,20190122,000000,20.6477,20.7322,20.508,20.6601,131008.967808458,0
+AGZD.US,D,20190123,000000,20.695,20.7568,20.6776,20.6996,54168.931437488,0
+AGZD.US,D,20190124,000000,20.6601,20.739,20.6601,20.7156,121233.253681542,0
+AGZD.US,D,20190125,000000,20.7174,20.7568,20.7174,20.7568,12009.6644205952,0
+AGZD.US,D,20190128,000000,20.778,20.778,20.5428,20.7436,80731.996648234,0
+AGZD.US,D,20190129,000000,20.7174,20.7871,20.7174,20.7614,11863.4977509892,0
+AGZD.US,D,20190130,000000,20.7312,20.7692,20.6868,20.739,23262.316388158,0
+AGZD.US,D,20190131,000000,20.7738,20.7738,20.6996,20.7656,34746.217116586,0
+AGZD.US,D,20190201,000000,20.805,20.8489,20.7174,20.7312,217897.4173168,0
+AGZD.US,D,20190204,000000,20.8228,20.8228,20.7568,20.8095,9834.6171131774,0
+AGZD.US,D,20190205,000000,20.8489,20.8489,20.7568,20.8358,15059.5301535634,0
+AGZD.US,D,20190206,000000,20.8669,20.8952,20.805,20.8095,53117.404053158,0
+AGZD.US,D,20190207,000000,20.8095,20.8792,20.805,20.805,7543.9454253256,0
+AGZD.US,D,20190208,000000,20.8792,20.8792,20.7962,20.7962,7406.5051240544,0
+AGZD.US,D,20190211,000000,20.8797,20.8838,20.8072,20.8184,31541.458345678,0
+AGZD.US,D,20190212,000000,20.8907,20.8907,20.805,20.805,7871.1842378758,0
+AGZD.US,D,20190213,000000,20.8844,20.9018,20.8136,20.9018,48507.69998037,0
+AGZD.US,D,20190214,000000,20.8184,20.8669,20.7789,20.8252,40339.819219114,0
+AGZD.US,D,20190215,000000,20.8715,20.9018,20.7916,20.805,7735.9255286884,0
+AGZD.US,D,20190219,000000,20.8246,20.8246,20.8246,20.8246,1356.9502760418,0
+AGZD.US,D,20190220,000000,20.8316,20.8715,20.8228,20.8715,4179.930432309,0
+AGZD.US,D,20190221,000000,20.8627,20.9013,20.8358,20.8558,111575.345527142,0
+AGZD.US,D,20190222,000000,20.8759,20.9286,20.8358,20.8536,48904.749739594,0
+AGZD.US,D,20190225,000000,20.899,20.9238,20.8724,20.9196,3990.1319210296,0
+AGZD.US,D,20190226,000000,20.8715,20.9154,20.8715,20.8844,34264.085266096,0
+AGZD.US,D,20190227,000000,20.8715,20.9112,20.8715,20.8715,24209.127352468,0
+AGZD.US,D,20190228,000000,20.8759,20.9112,20.8715,20.9013,9633.91064148,0
+AGZD.US,D,20190301,000000,20.8715,20.9832,20.8402,20.9832,22544.572592632,0
+AGZD.US,D,20190304,000000,20.9374,20.9608,20.909,20.9366,24394.562679582,0
+AGZD.US,D,20190305,000000,20.8929,20.9704,20.8782,20.8782,25214.84130304,0
+AGZD.US,D,20190306,000000,20.9618,20.9663,20.855,20.8586,14195.619688431,0
+AGZD.US,D,20190307,000000,20.9154,20.9663,20.858,20.9068,26615.423420756,0
+AGZD.US,D,20190308,000000,20.9032,20.9361,20.8733,20.8733,6149.9080838616,0
+AGZD.US,D,20190311,000000,20.8907,20.8994,20.8834,20.8834,6773.8434197908,0
+AGZD.US,D,20190312,000000,20.9136,20.9136,20.897,20.897,3100.042350893,0
+AGZD.US,D,20190313,000000,20.9145,20.9663,20.8623,20.9663,8900.8957013674,0
+AGZD.US,D,20190314,000000,20.9163,20.9663,20.898,20.898,3558.1766884634,0
+AGZD.US,D,20190315,000000,20.9059,20.9663,20.9059,20.9384,5693.9553383748,0
+AGZD.US,D,20190318,000000,20.953,20.9792,20.9117,20.9792,6337.525003057,0
+AGZD.US,D,20190319,000000,20.9154,20.9604,20.9022,20.9604,16769.8983471596,0
+AGZD.US,D,20190320,000000,20.9154,20.9502,20.9068,20.9502,5964.4727567496,0
+AGZD.US,D,20190321,000000,20.921,20.9823,20.898,20.9507,26286.003016122,0
+AGZD.US,D,20190322,000000,20.9154,20.987,20.9013,20.9022,38169.135095862,0
+AGZD.US,D,20190325,000000,20.9926,20.9926,20.9022,20.9394,16119.7839062264,0
+AGZD.US,D,20190326,000000,20.9243,20.9746,20.9032,20.9356,9605.5499443924,0
+AGZD.US,D,20190327,000000,20.9444,20.9704,20.9234,20.9704,38882.515707222,0
+AGZD.US,D,20190328,000000,20.9507,20.9658,20.9243,20.947,17856.3312048266,0
+AGZD.US,D,20190329,000000,21.0758,21.0758,20.9286,20.9926,20592.047677746,0
+AGZD.US,D,20190401,000000,20.9792,20.9832,20.9453,20.9792,10537.0897641188,0
+AGZD.US,D,20190402,000000,20.9618,21.0282,20.9439,20.9746,37817.89877039,0
+AGZD.US,D,20190403,000000,21.0282,21.0691,20.9663,21.015,44862.259608558,0
+AGZD.US,D,20190404,000000,21.0516,21.0668,20.9663,20.9926,15522.0276753014,0
+AGZD.US,D,20190405,000000,21.0199,21.0955,20.9884,21.0508,18744.2391828794,0
+AGZD.US,D,20190408,000000,21.0914,21.113,21.0015,21.0282,20967.28151614,0
+AGZD.US,D,20190409,000000,20.9746,21.0062,20.9746,21.0062,10563.2688691228,0
+AGZD.US,D,20190410,000000,20.9884,21.0644,20.9884,21.0264,7500.3135836524,0
+AGZD.US,D,20190411,000000,21.0485,21.0955,21.0282,21.0282,9221.5897376666,0
+AGZD.US,D,20190412,000000,21.0015,21.1341,21.0015,21.0731,24745.799005052,0
+AGZD.US,D,20190415,000000,21.0301,21.0687,21.0104,21.0668,17129.861040965,0
+AGZD.US,D,20190416,000000,21.0241,21.0914,21.0194,21.042,12627.0549802734,0
+AGZD.US,D,20190417,000000,21.0373,21.0914,21.0282,21.0621,42798.473497406,0
+AGZD.US,D,20190418,000000,21.0282,21.0691,21.0282,21.042,16209.2291816568,0
+AGZD.US,D,20190422,000000,21.0461,21.0731,21.0461,21.0691,14317.7888451162,0
+AGZD.US,D,20190423,000000,21.042,21.0914,21.042,21.0754,17190.9456193076,0
+AGZD.US,D,20190424,000000,21.042,21.0824,21.042,21.0621,19728.137212614,0
+AGZD.US,D,20190425,000000,21.0288,21.0644,21.0288,21.0598,7493.7688074012,0
+AGZD.US,D,20190426,000000,21.0194,21.0892,21.0194,21.0705,8687.0996771678,0
+AGZD.US,D,20190429,000000,21.1918,21.1918,21.0552,21.0846,9873.8857706836,0
+AGZD.US,D,20190430,000000,21.087,21.109,21.0552,21.0644,25548.624891842,0
+AGZD.US,D,20190501,000000,21.087,21.087,21.0672,21.0672,9330.66934185,0
+AGZD.US,D,20190502,000000,21.113,21.1208,21.0338,21.0914,12304.1793518902,0
+AGZD.US,D,20190503,000000,21.0644,21.1098,21.0644,21.0824,10759.612156653,0
+AGZD.US,D,20190506,000000,21.042,21.1612,21.0328,21.1002,36373.684811006,0
+AGZD.US,D,20190507,000000,21.1227,21.1227,21.0603,21.0979,7869.0026457922,0
+AGZD.US,D,20190508,000000,21.1341,21.1341,21.0443,21.08,154166.5677766,0
+AGZD.US,D,20190509,000000,21.0691,21.0731,21.0072,21.0731,16407.7540612706,0
+AGZD.US,D,20190510,000000,21.0306,21.0306,21.0194,21.0282,43459.49589876,0
+AGZD.US,D,20190513,000000,20.9742,21.0373,20.9742,21.0104,11305.0101775702,0
+AGZD.US,D,20190514,000000,21.0373,21.0461,21.0177,21.042,7890.8185666288,0
+AGZD.US,D,20190515,000000,20.9879,21.0194,20.7022,20.9568,97008.855184486,0
+AGZD.US,D,20190516,000000,21.0044,21.0731,20.9828,20.9842,46707.886511342,0
+AGZD.US,D,20190517,000000,21.0914,21.0914,21.0015,21.0232,6398.6095813996,0
+AGZD.US,D,20190520,000000,21.0414,21.0508,21.0208,21.0217,4875.858306999,0
+AGZD.US,D,20190521,000000,21.0687,21.0687,21.0264,21.0264,9195.4106326626,0
+AGZD.US,D,20190522,000000,21.0414,21.0598,21.0217,21.0438,11298.465401319,0
+AGZD.US,D,20190523,000000,21.0062,21.0456,20.9926,21.0217,11082.4877850358,0
+AGZD.US,D,20190524,000000,21.0264,21.0328,21.0077,21.0282,6913.4653131452,0
+AGZD.US,D,20190528,000000,21.0067,21.026,20.9926,21.0194,6843.654366468,0
+AGZD.US,D,20190529,000000,20.9971,21.0029,20.9832,20.9944,6577.5001322606,0
+AGZD.US,D,20190530,000000,21.0081,21.0194,21.0006,21.0077,17350.2018414154,0
+AGZD.US,D,20190531,000000,20.9402,21.0096,20.9402,20.9926,96474.365123988,0
+AGZD.US,D,20190603,000000,20.992,20.9966,20.9613,20.9792,19821.9456722118,0
+AGZD.US,D,20190604,000000,20.9686,21.0015,20.9686,20.9787,37948.794295414,0
+AGZD.US,D,20190605,000000,20.9828,20.9846,20.9402,20.9402,2504.4677120516,0
+AGZD.US,D,20190606,000000,21.015,21.015,20.9738,20.9806,3344.3806642638,0
+AGZD.US,D,20190607,000000,20.9704,21.0053,20.9704,20.9994,10170.5822940626,0
+AGZD.US,D,20190610,000000,21.0062,21.0062,21.0062,21.0062,2785.8930908446,0
+AGZD.US,D,20190611,000000,21.0104,21.0508,20.9787,20.9856,35357.062900014,0
+AGZD.US,D,20190612,000000,20.9926,21.0282,20.9787,21.0172,9003.4305292998,0
+AGZD.US,D,20190613,000000,20.9971,21.0222,20.9971,21.0099,4664.2438748832,0
+AGZD.US,D,20190614,000000,20.9879,21.0373,20.9879,21.0241,20991.279029058,0
+AGZD.US,D,20190617,000000,21.0132,21.014,21.0132,21.014,1607.83336566366,0
+AGZD.US,D,20190618,000000,21.0241,21.0241,20.9439,21.015,74440.285078936,0
+AGZD.US,D,20190619,000000,21.0241,21.0373,21.0108,21.0282,31425.833965244,0
+AGZD.US,D,20190620,000000,21.0352,21.0731,21.015,21.0644,21713.386008752,0
+AGZD.US,D,20190621,000000,21.0616,21.0955,21.0246,21.0955,12186.3733793722,0
+AGZD.US,D,20190624,000000,21.0241,21.075,21.0241,21.0726,6243.716543459,0
+AGZD.US,D,20190625,000000,21.0644,21.0946,21.053,21.0621,8012.9877233144,0
+AGZD.US,D,20190626,000000,21.0804,21.1002,21.0508,21.0598,112563.606741042,0
+AGZD.US,D,20190627,000000,21.0644,21.113,21.042,21.071,20061.920801416,0
+AGZD.US,D,20190628,000000,21.0598,21.1382,21.0598,21.0979,5918.6593229926,0
+AGZD.US,D,20190701,000000,21.1002,21.1204,21.0731,21.1121,15895.0799216086,0
+AGZD.US,D,20190702,000000,21.1346,21.1571,21.1062,21.1571,12507.0674156714,0
+AGZD.US,D,20190703,000000,21.1208,21.1478,21.1208,21.1401,4659.8806907158,0
+AGZD.US,D,20190705,000000,21.1702,21.1992,21.1648,21.1992,7101.082232341,0
+AGZD.US,D,20190708,000000,21.1772,21.2056,21.1661,21.1708,18355.9157919864,0
+AGZD.US,D,20190709,000000,21.1702,21.197,21.1451,21.175,13940.3734146416,0
+AGZD.US,D,20190710,000000,21.1795,21.1928,21.1617,21.1735,16239.7714708282,0
+AGZD.US,D,20190711,000000,21.1795,21.1928,21.1617,21.1854,16632.4580458884,0
+AGZD.US,D,20190712,000000,21.1617,21.1795,21.1617,21.1702,36074.806695542,0
+AGZD.US,D,20190715,000000,21.1836,21.197,21.1438,21.1813,23218.684546486,0
+AGZD.US,D,20190716,000000,21.1928,21.197,21.1712,21.184,16671.7267033944,0
+AGZD.US,D,20190717,000000,21.1661,21.184,21.1661,21.1782,12325.9952727268,0
+AGZD.US,D,20190718,000000,21.173,21.2015,21.173,21.175,14939.5425889616,0
+AGZD.US,D,20190719,000000,21.2102,21.2102,21.1608,21.1744,32108.672287432,0
+AGZD.US,D,20190722,000000,21.1868,21.2144,21.1735,21.206,8567.1121125662,0
+AGZD.US,D,20190723,000000,21.2038,21.2281,21.1891,21.207,10048.413137377,0
+AGZD.US,D,20190724,000000,21.272,21.272,21.197,21.2281,10377.833542011,0
+AGZD.US,D,20190725,000000,21.213,21.2593,21.213,21.2276,8093.7066304102,0
+AGZD.US,D,20190726,000000,21.2102,21.2546,21.2102,21.2203,8850.719083443,0
+AGZD.US,D,20190729,000000,21.2987,21.2987,21.2363,21.2363,5781.2190217214,0
+AGZD.US,D,20190730,000000,21.3028,21.3028,21.2326,21.234,22588.204434304,0
+AGZD.US,D,20190731,000000,21.197,21.2405,21.197,21.235,9103.7837651486,0
+AGZD.US,D,20190801,000000,21.2368,21.262,21.2102,21.2308,15223.1495598386,0
+AGZD.US,D,20190802,000000,21.2148,21.2546,21.206,21.206,15103.1619952368,0
+AGZD.US,D,20190805,000000,21.197,21.197,21.1254,21.1254,8442.761363797,0
+AGZD.US,D,20190806,000000,21.1772,21.2048,21.1392,21.1657,6091.0050976024,0
+AGZD.US,D,20190807,000000,21.13,21.175,21.1258,21.1392,10253.4827932418,0
+AGZD.US,D,20190808,000000,21.1254,21.197,21.1254,21.197,27335.348808368,0
+AGZD.US,D,20190809,000000,21.1795,21.1795,21.1712,21.175,4463.5374031856,0
+AGZD.US,D,20190812,000000,21.1854,21.1938,21.1346,21.1772,9230.3161060012,0
+AGZD.US,D,20190813,000000,21.1868,21.1983,21.1571,21.1571,78620.215511244,0
+AGZD.US,D,20190814,000000,21.1795,21.1795,21.1085,21.1702,25398.095038068,0
+AGZD.US,D,20190815,000000,21.1716,21.1965,21.1346,21.1447,12101.291288109,0
+AGZD.US,D,20190816,000000,21.1085,21.1524,21.1085,21.1524,129324.778719868,0
+AGZD.US,D,20190819,000000,21.1928,21.206,21.1571,21.175,32640.98075585,0
+AGZD.US,D,20190820,000000,21.1726,21.1845,21.1346,21.1346,7879.9106062104,0
+AGZD.US,D,20190821,000000,21.1795,21.1996,21.1524,21.1956,10707.253946645,0
+AGZD.US,D,20190822,000000,21.1956,21.2281,21.175,21.197,28450.14236312,0
+AGZD.US,D,20190823,000000,21.2194,21.2236,21.1702,21.175,10157.4927415606,0
+AGZD.US,D,20190826,000000,21.1661,21.2236,21.1661,21.2092,12186.3733793722,0
+AGZD.US,D,20190827,000000,21.2391,21.2391,21.1928,21.1928,9265.22157934,0
+AGZD.US,D,20190828,000000,21.197,21.2188,21.175,21.197,9044.8807788894,0
+AGZD.US,D,20190829,000000,21.206,21.2456,21.1886,21.1952,20356.43573271,0
+AGZD.US,D,20190830,000000,21.3482,21.3482,21.1992,21.2254,11270.1047042314,0
+AGZD.US,D,20190903,000000,21.2258,21.2258,21.184,21.184,8828.9031626062,0
+AGZD.US,D,20190904,000000,21.2456,21.2456,21.2254,21.233,4919.4901486724,0
+AGZD.US,D,20190905,000000,21.2441,21.268,21.2244,21.245,20768.756636524,0
+AGZD.US,D,20190906,000000,21.2194,21.272,21.2194,21.272,25070.856225518,0
+AGZD.US,D,20190909,000000,21.2456,21.268,21.2418,21.257,9374.3011835236,0
+AGZD.US,D,20190910,000000,21.2702,21.2762,21.2629,21.2629,7096.7190481736,0
+AGZD.US,D,20190911,000000,21.2697,21.2762,21.2657,21.2762,7269.0648227832,0
+AGZD.US,D,20190912,000000,21.2501,21.339,21.2501,21.2762,317807.78997258,0
+AGZD.US,D,20190913,000000,21.2854,21.3074,21.2854,21.3074,15345.3187165242,0
+AGZD.US,D,20190916,000000,21.3065,21.3074,21.2945,21.3032,10092.0449790502,0
+AGZD.US,D,20190917,000000,21.2945,21.3344,21.2945,21.3074,4219.1990898146,0
+AGZD.US,D,20190918,000000,21.2945,21.3742,21.2945,21.3564,78882.006561284,0
+AGZD.US,D,20190919,000000,21.339,21.3698,21.2945,21.3564,22823.81637934,0
+AGZD.US,D,20190920,000000,21.3881,21.3881,21.2992,21.3032,14114.9007813352,0
+AGZD.US,D,20190923,000000,21.3074,21.3482,21.305,21.3088,6313.5274901366,0
+AGZD.US,D,20190924,000000,21.295,21.3788,21.2858,21.3266,50364.23484357,0
+AGZD.US,D,20190925,000000,21.3541,21.3541,21.2546,21.268,54675.0608009,0
+AGZD.US,D,20190926,000000,21.2382,21.3032,21.2382,21.2546,21148.353659084,0
+AGZD.US,D,20190927,000000,21.3206,21.344,21.2724,21.3252,3551.6319122122,0
+AGZD.US,D,20190930,000000,21.3638,21.3788,21.3161,21.3252,13536.778879163,0
+AGZD.US,D,20191001,000000,21.3252,21.3312,21.2992,21.3252,5822.669271311,0
+AGZD.US,D,20191002,000000,21.3322,21.3468,21.3032,21.3206,22562.025329298,0
+AGZD.US,D,20191003,000000,21.3206,21.3206,21.2593,21.2634,16126.3286824774,0
+AGZD.US,D,20191004,000000,21.2762,21.2932,21.2414,21.2446,9300.1270526788,0
+AGZD.US,D,20191007,000000,21.3523,21.3523,21.2326,21.2326,5654.6866808686,0
+AGZD.US,D,20191008,000000,21.3032,21.3394,21.2593,21.2593,7074.903127337,0
+AGZD.US,D,20191009,000000,21.3124,21.3124,21.2414,21.2968,3224.393099662,0
+AGZD.US,D,20191010,000000,21.3032,21.339,21.268,21.268,16239.7714708282,0
+AGZD.US,D,20191011,000000,21.3472,21.3472,21.2987,21.3074,7893.0001587126,0
+AGZD.US,D,20191014,000000,21.3326,21.3436,21.3032,21.333,29992.527966274,0
+AGZD.US,D,20191015,000000,21.3482,21.3482,21.2634,21.2904,5783.4006138052,0
+AGZD.US,D,20191016,000000,21.3294,21.3316,21.3074,21.3074,8093.7066304102,0
+AGZD.US,D,20191017,000000,21.3344,21.3788,21.3124,21.3788,8905.2588855346,0
+AGZD.US,D,20191018,000000,21.333,21.4142,21.2945,21.2945,9389.5723281092,0
+AGZD.US,D,20191021,000000,21.3243,21.3734,21.3243,21.3587,21669.75416708,0
+AGZD.US,D,20191022,000000,21.3725,21.3725,21.3161,21.3629,4430.8135219308,0
+AGZD.US,D,20191023,000000,21.3032,21.4379,21.2992,21.3881,31478.192175252,0
+AGZD.US,D,20191024,000000,21.3651,21.4422,21.3032,21.3752,16619.3684933862,0
+AGZD.US,D,20191025,000000,21.3578,21.4018,21.3344,21.3482,7642.1170690906,0
+AGZD.US,D,20191028,000000,21.4128,21.4379,21.3926,21.3926,17437.465524762,0
+AGZD.US,D,20191029,000000,21.3862,21.3862,21.3266,21.3756,6365.8857001446,0
+AGZD.US,D,20191030,000000,21.3752,21.4388,21.3482,21.4388,16235.408286661,0
+AGZD.US,D,20191031,000000,21.3995,21.421,21.3482,21.3482,4400.2712327594,0
+AGZD.US,D,20191101,000000,21.3958,21.4775,21.361,21.361,10504.3658828638,0
+AGZD.US,D,20191104,000000,21.5673,21.5673,21.3619,21.4445,110641.62411533,0
+AGZD.US,D,20191105,000000,21.4714,21.4802,21.3742,21.4239,43498.764556266,0
+AGZD.US,D,20191106,000000,21.3742,21.4619,21.3564,21.416,25433.000511408,0
+AGZD.US,D,20191107,000000,21.492,21.5049,21.4248,21.4638,7757.741449525,0
+AGZD.US,D,20191108,000000,21.4692,21.477,21.4294,21.477,5115.8334362024,0
+AGZD.US,D,20191111,000000,21.4742,21.4742,21.4294,21.449,3579.9926093,0
+AGZD.US,D,20191112,000000,21.4619,21.5004,21.4252,21.4994,9210.6817772482,0
+AGZD.US,D,20191113,000000,21.4339,21.4752,21.4294,21.4752,3924.6841585196,0
+AGZD.US,D,20191114,000000,21.4682,21.4723,21.4294,21.449,5290.3608028962,0
+AGZD.US,D,20191115,000000,21.4468,21.4906,21.4262,21.482,10515.2738432822,0
+AGZD.US,D,20191118,000000,21.4426,21.4916,21.4426,21.482,7142.5324819308,0
+AGZD.US,D,20191119,000000,21.5049,21.5049,21.4248,21.449,11182.8410208846,0
+AGZD.US,D,20191120,000000,21.4728,21.4728,21.4361,21.445,8560.5673363152,0
+AGZD.US,D,20191121,000000,21.454,21.454,21.4311,21.4468,4762.4155186482,0
+AGZD.US,D,20191122,000000,21.46,21.4642,21.4559,21.46,6826.2016297986,0
+AGZD.US,D,20191125,000000,21.4614,21.5049,21.4614,21.4958,25587.893549346,0
+AGZD.US,D,20191126,000000,21.4624,21.4953,21.4334,21.4624,14721.383380595,0
+AGZD.US,D,20191127,000000,21.4624,21.5254,21.46,21.4844,7934.4504083022,0
+AGZD.US,D,20191129,000000,21.499,21.5367,21.4513,21.4958,28343.244351022,0
+AGZD.US,D,20191202,000000,21.4912,21.5499,21.4642,21.5118,36159.888786806,0
+AGZD.US,D,20191203,000000,21.5188,21.5324,21.4294,21.482,36288.602719742,0
+AGZD.US,D,20191204,000000,21.5036,21.5324,21.4513,21.4912,38262.943555462,0
+AGZD.US,D,20191205,000000,21.51,21.5452,21.4559,21.5452,60283.93404801,0
+AGZD.US,D,20191206,000000,21.5338,21.5452,21.5094,21.5174,15148.975428994,0
+AGZD.US,D,20191209,000000,21.5389,21.5678,21.5188,21.5678,38365.478383392,0
+AGZD.US,D,20191210,000000,21.5232,21.5718,21.5232,21.5476,9389.5723281092,0
+AGZD.US,D,20191211,000000,21.549,21.5764,21.5188,21.5499,18002.4978744322,0
+AGZD.US,D,20191212,000000,21.5278,21.5938,21.5188,21.5568,23764.082567402,0
+AGZD.US,D,20191213,000000,21.5232,21.5847,21.5232,21.5742,4718.783676975,0
+AGZD.US,D,20191216,000000,21.563,21.603,21.563,21.5787,27915.65230262,0
+AGZD.US,D,20191217,000000,21.6076,21.6167,21.5636,21.6122,9199.77381683,0
+AGZD.US,D,20191218,000000,21.564,21.6301,21.5526,21.5856,34558.600197394,0
+AGZD.US,D,20191219,000000,21.554,21.6346,21.5324,21.5324,102862.06674497,0
+AGZD.US,D,20191220,000000,21.5916,21.603,21.5329,21.5678,10434.5549361864,0
+AGZD.US,D,20191223,000000,21.5832,21.6296,21.5367,21.581,9886.9753231856,0
+AGZD.US,D,20191224,000000,21.581,21.6122,21.581,21.6122,1880.53237612222,0
+AGZD.US,D,20191226,000000,21.5902,21.61,21.5856,21.5856,21213.801421592,0
+AGZD.US,D,20191227,000000,21.6002,21.6154,21.6002,21.603,8658.7389800802,0
+AGZD.US,D,20191230,000000,21.6076,21.6355,21.6008,21.6301,15002.808759388,0
+AGZD.US,D,20191231,000000,21.5984,21.6054,21.5586,21.5938,15812.1794224292,0
+AGZD.US,D,20200102,000000,21.5847,21.6439,21.5636,21.6167,88291.213218146,0
+AGZD.US,D,20200103,000000,21.6076,21.6484,21.5769,21.6214,12382.7166669024,0
+AGZD.US,D,20200106,000000,21.5938,21.6434,21.5902,21.6167,16165.5973399834,0
+AGZD.US,D,20200107,000000,21.6167,21.6388,21.5912,21.6145,6472.7837122442,0
+AGZD.US,D,20200108,000000,21.5938,21.6346,21.5902,21.6167,9114.6917255668,0
+AGZD.US,D,20200109,000000,21.6044,21.6439,21.56,21.5938,7437.0474132258,0
+AGZD.US,D,20200110,000000,21.6186,21.653,21.5636,21.6054,10576.3584216248,0
+AGZD.US,D,20200113,000000,21.6709,21.6709,21.5962,21.6663,11289.7390329844,0
+AGZD.US,D,20200114,000000,21.6837,21.6837,21.5984,21.6439,12158.0126822844,0
+AGZD.US,D,20200115,000000,21.6571,21.6709,21.603,21.6461,10482.5499620272,0
+AGZD.US,D,20200116,000000,21.626,21.6754,21.6076,21.6484,17574.9058260332,0
+AGZD.US,D,20200117,000000,21.6837,21.6878,21.6214,21.6603,56514.142927432,0
+AGZD.US,D,20200121,000000,21.6709,21.7067,21.6282,21.6709,27014.654772068,0
+AGZD.US,D,20200122,000000,21.6324,21.6861,21.6324,21.6484,8549.6593758968,0
+AGZD.US,D,20200123,000000,21.6507,21.6861,21.6072,21.6461,9254.3136189216,0
+AGZD.US,D,20200124,000000,21.6374,21.6777,21.61,21.6301,12847.3957807236,0
+AGZD.US,D,20200127,000000,21.6571,21.6731,21.61,21.6282,16185.2316687366,0
+AGZD.US,D,20200128,000000,21.6154,21.6594,21.6145,21.6507,10236.0300565724,0
+AGZD.US,D,20200129,000000,21.61,21.6594,21.61,21.6346,13165.9082249392,0
+AGZD.US,D,20200130,000000,21.4793,21.603,21.4793,21.603,26661.236854514,0
+AGZD.US,D,20200131,000000,21.6002,21.6444,21.5962,21.6214,14623.2117368298,0
+AGZD.US,D,20200203,000000,21.6008,21.6167,21.5348,21.5938,147619.60993351,0
+AGZD.US,D,20200204,000000,21.5962,21.6507,21.5962,21.6145,5469.2513537568,0
+AGZD.US,D,20200205,000000,21.6145,21.664,21.6145,21.6507,13569.502760418,0
+AGZD.US,D,20200206,000000,21.6282,21.6663,21.6145,21.6663,11342.0972429924,0
+AGZD.US,D,20200207,000000,21.6507,21.6814,21.6145,21.653,13619.6793783424,0
+AGZD.US,D,20200210,000000,21.6328,21.675,21.5779,21.6282,6167.3608205306,0
+AGZD.US,D,20200211,000000,21.5832,21.6777,21.5608,21.6324,18482.4481328394,0
+AGZD.US,D,20200212,000000,21.6076,21.6861,21.5847,21.6484,5748.4951404666,0
+AGZD.US,D,20200213,000000,21.6686,21.6819,21.6228,21.6415,6771.6618277068,0
+AGZD.US,D,20200214,000000,21.6507,21.6736,21.6017,21.6104,9749.5350219146,0
+AGZD.US,D,20200218,000000,21.67,21.6907,21.6324,21.6686,13309.8933024614,0
+AGZD.US,D,20200219,000000,21.6791,21.7089,21.6306,21.6709,39129.035612678,0
+AGZD.US,D,20200220,000000,21.6777,21.7314,21.67,21.6837,21362.14968328,0
+AGZD.US,D,20200221,000000,21.5962,21.6951,21.5962,21.6709,19001.6670487524,0
+AGZD.US,D,20200224,000000,21.5787,21.6777,21.5787,21.6415,13427.6992749794,0
+AGZD.US,D,20200225,000000,21.6324,21.6324,21.5832,21.5832,6636.4031185194,0
+AGZD.US,D,20200226,000000,21.6461,21.6461,21.5385,21.5806,17073.1396467894,0
+AGZD.US,D,20200227,000000,21.6282,21.6282,21.4229,21.5563,14946.0873652128,0
+AGZD.US,D,20200228,000000,21.5362,21.5832,21.488,21.5292,23225.229322732,0
+AGZD.US,D,20200302,000000,21.5269,21.5385,21.3981,21.504,64542.401795332,0
+AGZD.US,D,20200303,000000,21.4972,21.5201,21.4074,21.4652,33548.523062652,0
+AGZD.US,D,20200304,000000,21.4119,21.5424,21.4119,21.4834,11970.395763089,0
+AGZD.US,D,20200305,000000,21.4619,21.4972,21.4619,21.4925,15199.1520469182,0
+AGZD.US,D,20200306,000000,21.5062,21.5246,21.366,21.4119,38803.97839221,0
+AGZD.US,D,20200309,000000,21.141,21.3587,21.141,21.2492,93972.079004018,0
+AGZD.US,D,20200310,000000,21.1956,21.2428,20.8348,21.0186,100041.268180786,0
+AGZD.US,D,20200311,000000,20.9112,21.1594,20.8104,21.0163,26713.595064522,0
+AGZD.US,D,20200312,000000,20.8434,21.4994,20.4502,20.938,32065.040445758,0
+AGZD.US,D,20200313,000000,20.8527,21.2537,19.9221,20.7822,38044.784347094,0
+AGZD.US,D,20200316,000000,20.3833,21.2042,20.0624,21.0485,299787.83936146,0
+AGZD.US,D,20200317,000000,20.8348,21.1506,20.0532,20.6981,91596.325224902,0
+AGZD.US,D,20200318,000000,19.5934,20.8434,19.5934,20.243,54969.575732194,0
+AGZD.US,D,20200319,000000,19.8823,20.712,19.8144,20.2824,69941.842202412,0
+AGZD.US,D,20200320,000000,19.8823,20.5272,19.4381,19.8506,49480.690049686,0
+AGZD.US,D,20200323,000000,19.4982,20.33,19.3052,20.1326,40302.732153692,0
+AGZD.US,D,20200324,000000,20.0524,20.3966,20.0473,20.0761,43719.105356716,0
+AGZD.US,D,20200325,000000,19.423,20.4323,19.423,20.3448,22219.515372162,0
+AGZD.US,D,20200326,000000,20.3384,20.7257,20.3177,20.5452,75646.705501206,0
+AGZD.US,D,20200327,000000,20.5048,21.2042,20.5048,21.0002,100756.830384228,0
+AGZD.US,D,20200330,000000,20.8764,20.8862,20.712,20.8367,5798.6717583908,0
+AGZD.US,D,20200331,000000,20.7826,20.9911,20.6981,20.7844,13626.2241545934,0
+AGZD.US,D,20200401,000000,20.96,21.1272,20.6358,20.9608,620586.59208074,0
+AGZD.US,D,20200402,000000,21.0824,21.24,20.6802,20.8325,122243.33081628,0
+AGZD.US,D,20200403,000000,20.8618,20.8806,20.7582,20.855,6372.4304763954,0
+AGZD.US,D,20200406,000000,20.64,21.1053,20.64,20.9046,50303.150265228,0
+AGZD.US,D,20200407,000000,20.8782,21.1594,20.8274,20.9554,27924.378670958,0
+AGZD.US,D,20200408,000000,21.0104,21.0924,20.9154,20.9507,34584.779302396,0
+AGZD.US,D,20200409,000000,21.1996,21.1996,21.0691,21.1364,80941.429488268,0
+AGZD.US,D,20200413,000000,21.5385,21.5385,21.1138,21.1138,20214.632247272,0
+AGZD.US,D,20200414,000000,21.2203,21.2941,21.1138,21.2042,21901.002927948,0
+AGZD.US,D,20200415,000000,21.1868,21.2671,21.1138,21.1684,14156.3510309248,0
+AGZD.US,D,20200416,000000,21.1138,21.2175,21.1138,21.1272,3874.5075405952,0
+AGZD.US,D,20200417,000000,21.1138,21.5424,21.1138,21.2221,15205.6968231692,0
+AGZD.US,D,20200420,000000,21.2111,21.2804,21.1138,21.1886,19712.8660680284,0
+AGZD.US,D,20200421,000000,21.1594,21.4119,21.1341,21.1341,21896.63974378,0
+AGZD.US,D,20200422,000000,21.0067,21.4032,21.0029,21.1116,14402.8709363792,0
+AGZD.US,D,20200423,000000,21.136,21.3895,20.922,21.0883,12725.2266240382,0
+AGZD.US,D,20200424,000000,20.9549,21.4394,20.9243,20.9549,17976.3187694282,0
+AGZD.US,D,20200427,000000,20.9787,21.334,20.657,20.993,73410.573615444,0
+AGZD.US,D,20200428,000000,21.0306,21.15,20.2678,20.9682,67265.02871575,0
+AGZD.US,D,20200429,000000,21.0818,21.1044,20.9416,20.9998,13844.3833629602,0
+AGZD.US,D,20200430,000000,21.1548,21.3532,20.9507,21.1684,11926.7639214156,0
+AGZD.US,D,20200501,000000,21.2175,21.47,21.1067,21.24,11963.850986838,0
+AGZD.US,D,20200504,000000,21.2676,21.2676,20.2908,20.9814,107921.178786994,0
+AGZD.US,D,20200505,000000,21.4526,21.4526,20.9549,21.1868,18314.4655423968,0
+AGZD.US,D,20200506,000000,20.9723,21.1909,20.9618,20.986,7932.2688162186,0
+AGZD.US,D,20200507,000000,20.9374,21.0879,20.9374,21.0273,5161.6468699594,0
+AGZD.US,D,20200508,000000,20.9416,21.1007,20.9416,20.9906,8318.410615028,0
+AGZD.US,D,20200511,000000,21.0485,21.0824,20.9723,21.0319,19867.759105969,0
+AGZD.US,D,20200512,000000,21.087,21.087,20.635,20.9507,25406.821406404,0
+AGZD.US,D,20200513,000000,20.9549,20.9906,20.9243,20.9906,25463.54280058,0
+AGZD.US,D,20200514,000000,20.9636,21.0168,20.9286,20.9814,21318.517841608,0
+AGZD.US,D,20200515,000000,20.9319,20.9782,20.9154,20.9608,8368.5872329522,0
+AGZD.US,D,20200518,000000,20.866,20.9507,20.866,20.9361,25511.53782642,0
+AGZD.US,D,20200519,000000,20.9814,20.986,20.9154,20.986,26539.067697828,0
+AGZD.US,D,20200520,000000,20.9682,21.0687,20.9549,20.993,15748.9132520026,0
+AGZD.US,D,20200521,000000,21.0639,21.1007,21.037,21.0526,12094.746511858,0
+AGZD.US,D,20200522,000000,21.0593,21.1138,21.0273,21.0639,4417.7239694288,0
+AGZD.US,D,20200526,000000,21.0897,21.1295,21.0112,21.1295,11281.0126646496,0
+AGZD.US,D,20200527,000000,21.103,21.1524,21.0603,21.1478,16322.6719700076,0
+AGZD.US,D,20200528,000000,21.1617,21.1617,21.103,21.1295,18574.0750003534,0
+AGZD.US,D,20200529,000000,21.1708,21.1708,21.1204,21.1433,6863.2886952212,0
+AGZD.US,D,20200601,000000,21.1946,21.1946,21.1204,21.1433,94694.185983714,0
+AGZD.US,D,20200602,000000,21.1617,21.1978,21.1617,21.18,4448.2662586002,0
+AGZD.US,D,20200603,000000,21.1708,21.234,21.1396,21.2203,7539.5822411582,0
+AGZD.US,D,20200604,000000,21.2877,21.2877,21.1754,21.2317,11745.6917784712,0
+AGZD.US,D,20200605,000000,21.2294,21.29,21.2248,21.2863,13399.3385778916,0
+AGZD.US,D,20200608,000000,21.2877,21.305,21.261,21.305,22029.716860884,0
+AGZD.US,D,20200609,000000,21.261,21.3422,21.261,21.261,127254.447832466,0
+AGZD.US,D,20200610,000000,21.3322,21.3322,21.261,21.2968,7491.5872153176,0
+AGZD.US,D,20200611,000000,21.3422,21.3422,21.261,21.2743,27621.137371328,0
+AGZD.US,D,20200612,000000,21.3014,21.3056,21.261,21.2762,14442.1395938852,0
+AGZD.US,D,20200615,000000,21.261,21.3308,21.2156,21.3285,75976.125905838,0
+AGZD.US,D,20200616,000000,21.3468,21.3468,21.261,21.3014,5981.925493419,0
+AGZD.US,D,20200617,000000,21.3014,21.3285,21.2739,21.301,6610.2240135154,0
+AGZD.US,D,20200618,000000,21.2739,21.3261,21.2697,21.2711,7092.3558640062,0
+AGZD.US,D,20200619,000000,21.3238,21.3784,21.2739,21.329,26789.95078745,0
+AGZD.US,D,20200622,000000,21.2877,21.3738,21.2785,21.3285,11265.741520064,0
+AGZD.US,D,20200623,000000,21.3114,21.3784,21.2739,21.2739,18984.214312083,0
+AGZD.US,D,20200624,000000,21.2697,21.3693,21.261,21.3078,14714.8386043438,0
+AGZD.US,D,20200625,000000,21.3111,21.3514,21.2565,21.3032,12360.9007460654,0
+AGZD.US,D,20200626,000000,21.4784,21.5013,21.3216,21.3261,43531.488437522,0
+AGZD.US,D,20200629,000000,21.4605,21.4605,21.2697,21.317,7319.2414407078,0
+AGZD.US,D,20200630,000000,21.3193,21.383,21.2739,21.3308,6014.649374674,0
+AGZD.US,D,20200701,000000,21.3876,21.4151,21.3147,21.367,30348.127475914,0
+AGZD.US,D,20200702,000000,21.538,21.538,21.3238,21.3738,46528.99596048,0
+AGZD.US,D,20200706,000000,21.538,21.538,21.333,21.3852,16591.0077962986,0
+AGZD.US,D,20200707,000000,21.3917,21.4692,21.3647,21.3784,15879.808777023,0
+AGZD.US,D,20200708,000000,21.406,21.406,21.3693,21.3876,12016.209196846,0
+AGZD.US,D,20200709,000000,21.3376,21.4647,21.3376,21.4083,5613.236431279,0
+AGZD.US,D,20200710,000000,21.476,21.476,21.4187,21.4243,4854.0423861624,0
+AGZD.US,D,20200713,000000,21.3784,21.4647,21.3738,21.4379,9450.6569064518,0
+AGZD.US,D,20200714,000000,21.4852,21.4852,21.3922,21.4266,7733.7439366048,0
+AGZD.US,D,20200715,000000,21.4605,21.4784,21.3922,21.4357,5408.166775414,0
+AGZD.US,D,20200716,000000,21.45,21.4559,21.399,21.4298,4485.3533240226,0
+AGZD.US,D,20200717,000000,21.4311,21.4334,21.4311,21.4334,1618.74132608202,0
+AGZD.US,D,20200720,000000,21.4334,21.4513,21.4151,21.422,7391.2339794688,0
+AGZD.US,D,20200721,000000,21.4334,21.4334,21.4243,21.4311,8338.044943781,0
+AGZD.US,D,20200722,000000,21.4334,21.5013,21.4334,21.4784,100889.90750133,0
+AGZD.US,D,20200723,000000,21.5013,21.5013,21.4766,21.4875,5783.4006138052,0
+AGZD.US,D,20200724,000000,21.4723,21.5013,21.3514,21.4266,46057.772070408,0
+AGZD.US,D,20200727,000000,21.4576,21.4875,21.3193,21.399,172625.018396518,0
+AGZD.US,D,20200728,000000,21.3285,21.3647,21.3102,21.3376,22326.413384264,0
+AGZD.US,D,20200729,000000,21.3647,21.367,21.3147,21.367,40885.217240032,0
+AGZD.US,D,20200730,000000,21.3693,21.406,21.3243,21.3624,54611.794630474,0
+AGZD.US,D,20200731,000000,21.3422,21.4106,21.3285,21.3876,47390.72483353,0
+AGZD.US,D,20200803,000000,21.39,21.4064,21.3693,21.39,20650.950664006,0
+AGZD.US,D,20200804,000000,21.4106,21.4513,21.383,21.4266,153542.632440672,0
+AGZD.US,D,20200805,000000,21.4605,21.4605,21.4379,21.4504,6210.9926622042,0
+AGZD.US,D,20200806,000000,21.4559,21.4784,21.3922,21.4357,12254.0027339658,0
+AGZD.US,D,20200807,000000,21.445,21.483,21.3967,21.4426,44009.257103844,0
+AGZD.US,D,20200810,000000,21.3967,21.4784,21.3967,21.4334,6941.826010233,0
+AGZD.US,D,20200811,000000,21.4692,21.4692,21.383,21.4155,102759.531917036,0
+AGZD.US,D,20200812,000000,21.4243,21.4374,21.3647,21.4243,85450.78032521,0
+AGZD.US,D,20200813,000000,21.4334,21.4334,21.4311,21.4311,3154.5821529848,0
+AGZD.US,D,20200814,000000,21.4106,21.4106,21.3422,21.3738,19658.3262659366,0
+AGZD.US,D,20200817,000000,21.5424,21.5424,21.3238,21.3693,23312.49300608,0
+AGZD.US,D,20200818,000000,21.3746,21.4243,21.3376,21.3761,419262.72982358,0
+AGZD.US,D,20200819,000000,21.4196,21.4243,21.3693,21.3693,8368.5872329522,0
+AGZD.US,D,20200820,000000,21.3285,21.3707,21.3285,21.3647,7644.2986611744,0
+AGZD.US,D,20200821,000000,21.3693,21.406,21.3422,21.3761,6509.8707776668,0
+AGZD.US,D,20200824,000000,21.4101,21.4196,21.3468,21.3693,17269.4829343196,0
+AGZD.US,D,20200825,000000,21.3285,21.3514,21.3285,21.3468,10094.2265711342,0
+AGZD.US,D,20200826,000000,21.333,21.3445,21.329,21.3422,4982.7563190988,0
+AGZD.US,D,20200827,000000,21.3285,21.3285,21.2785,21.2854,19647.4183055182,0
+AGZD.US,D,20200828,000000,21.3014,21.3647,21.2877,21.3261,9278.3111318418,0
+AGZD.US,D,20200831,000000,21.4647,21.4647,21.3014,21.3147,9701.5399960738,0
+AGZD.US,D,20200901,000000,21.3285,21.3422,21.2922,21.3376,17500.7316951884,0
+AGZD.US,D,20200902,000000,21.2968,21.3967,21.2968,21.3807,52312.396574286,0
+AGZD.US,D,20200903,000000,21.4196,21.4196,21.3647,21.3876,12762.3136894604,0
+AGZD.US,D,20200904,000000,21.3693,21.4054,21.3647,21.39,4332.6418781656,0
+AGZD.US,D,20200908,000000,21.3647,21.4101,21.3647,21.3784,15829.6321590984,0
+AGZD.US,D,20200909,000000,21.3693,21.3693,21.3238,21.3431,19859.0327376342,0
+AGZD.US,D,20200910,000000,21.36,21.3784,21.333,21.3541,13069.9181732578,0
+AGZD.US,D,20200911,000000,21.3665,21.406,21.3193,21.3624,19533.9755171676,0
+AGZD.US,D,20200914,000000,21.3459,21.3459,21.3014,21.333,7694.4752790986,0
+AGZD.US,D,20200915,000000,21.3285,21.36,21.2968,21.3285,23185.96066523,0
+AGZD.US,D,20200916,000000,21.3554,21.36,21.3193,21.3399,23718.269133644,0
+AGZD.US,D,20200917,000000,21.36,21.36,21.3193,21.3399,22110.435767978,0
+AGZD.US,D,20200918,000000,21.3492,21.3554,21.3193,21.3193,98350.534315942,0
+AGZD.US,D,20200921,000000,21.3422,21.3487,21.3193,21.3261,15076.9828902328,0
+AGZD.US,D,20200922,000000,21.3784,21.3784,21.29,21.29,14119.2639655024,0
+AGZD.US,D,20200923,000000,21.3083,21.36,21.2653,21.2922,15964.8908682858,0
+AGZD.US,D,20200924,000000,21.2922,21.3514,21.2922,21.317,19941.9332368136,0
+AGZD.US,D,20200925,000000,21.2785,21.3468,21.2785,21.3014,16907.3386484306,0
+AGZD.US,D,20200928,000000,21.3285,21.3285,21.2697,21.2762,7371.599650716,0
+AGZD.US,D,20200929,000000,21.2812,21.3005,21.2518,21.29,16564.8286912948,0
+AGZD.US,D,20200930,000000,21.2492,21.2697,21.2156,21.2653,26360.177146968,0
+AGZD.US,D,20201001,000000,21.2739,21.3468,21.2518,21.3056,92104.6361804,0
+AGZD.US,D,20201002,000000,21.3147,21.3147,21.2785,21.3102,6243.716543459,0
+AGZD.US,D,20201005,000000,21.2697,21.2926,21.2088,21.283,12541.97288901,0
+AGZD.US,D,20201006,000000,21.3102,21.3647,21.2922,21.3353,17520.3660239414,0
+AGZD.US,D,20201007,000000,21.3238,21.383,21.3238,21.3578,11200.293757554,0
+AGZD.US,D,20201008,000000,21.3487,21.3573,21.3102,21.3532,10412.7390153494,0
+AGZD.US,D,20201009,000000,21.2968,21.3422,21.2877,21.2877,6023.3757430086,0
+AGZD.US,D,20201012,000000,21.3876,21.3876,21.2968,21.3482,4867.1319386644,0
+AGZD.US,D,20201013,000000,21.3738,21.4151,21.3285,21.3761,10164.0375178114,0
+AGZD.US,D,20201014,000000,21.36,21.36,21.3193,21.3238,8979.4330163794,0
+AGZD.US,D,20201015,000000,21.2653,21.36,21.2653,21.3422,10129.1320444728,0
+AGZD.US,D,20201016,000000,21.2877,21.36,21.2877,21.333,24929.052740078,0
+AGZD.US,D,20201019,000000,21.3514,21.36,21.3024,21.36,7635.5722928396,0
+AGZD.US,D,20201020,000000,21.3422,21.36,21.3014,21.3285,13028.4679236682,0
+AGZD.US,D,20201021,000000,21.3285,21.36,21.3285,21.3353,10305.84100325,0
+AGZD.US,D,20201022,000000,21.3299,21.3738,21.3299,21.3624,10447.6444886884,0
+AGZD.US,D,20201023,000000,21.383,21.383,21.3014,21.3624,16926.9729771838,0
+AGZD.US,D,20201026,000000,21.3541,21.4083,21.3541,21.4083,12164.5574585354,0
+AGZD.US,D,20201027,000000,21.3492,21.3852,21.3014,21.3102,25238.838815962,0
+AGZD.US,D,20201028,000000,21.3464,21.3468,21.2922,21.2926,26501.980632402,0
+AGZD.US,D,20201029,000000,21.3468,21.3468,21.2922,21.2922,22893.627326018,0
+AGZD.US,D,20201030,000000,21.3554,21.3554,21.2518,21.2697,12046.7514860174,0
+AGZD.US,D,20201102,000000,21.3422,21.3514,21.2785,21.2785,88064.327641444,0
+AGZD.US,D,20201103,000000,21.3967,21.3967,21.2697,21.3102,14071.2689396616,0
+AGZD.US,D,20201104,000000,21.4014,21.406,21.3422,21.3514,21916.274072532,0
+AGZD.US,D,20201105,000000,21.3193,21.3304,21.2968,21.3056,11448.9952550922,0
+AGZD.US,D,20201106,000000,21.3193,21.4151,21.3147,21.3693,33718.68724518,0
+AGZD.US,D,20201109,000000,21.4696,21.4696,21.2653,21.3514,33738.321573932,0
+AGZD.US,D,20201110,000000,21.4379,21.4422,21.3554,21.3554,27981.10006513,0
+AGZD.US,D,20201111,000000,21.36,21.4518,21.36,21.3693,18231.5650432174,0
+AGZD.US,D,20201112,000000,21.4472,21.4472,21.3468,21.3693,53880.961282444,0
+AGZD.US,D,20201113,000000,21.4014,21.406,21.36,21.3647,20112.09741934,0
+AGZD.US,D,20201116,000000,21.3514,21.3953,21.3422,21.3876,17238.9406451484,0
+AGZD.US,D,20201117,000000,21.4248,21.4248,21.3876,21.4106,12009.6644205952,0
+AGZD.US,D,20201118,000000,21.3944,21.3944,21.3554,21.3554,22935.077575606,0
+AGZD.US,D,20201119,000000,21.3852,21.4454,21.383,21.3967,17755.9779689778,0
+AGZD.US,D,20201120,000000,21.4294,21.4294,21.4101,21.422,4644.60954613,0
+AGZD.US,D,20201123,000000,21.5156,21.5156,21.333,21.3514,10249.1196090744,0
+AGZD.US,D,20201124,000000,21.3995,21.4334,21.36,21.3738,14769.3784064356,0
+AGZD.US,D,20201125,000000,21.3944,21.4022,21.3422,21.3944,12057.6594464356,0
+AGZD.US,D,20201127,000000,21.3876,21.4041,21.3468,21.3738,9426.6593935314,0
+AGZD.US,D,20201130,000000,21.3554,21.4078,21.3514,21.3876,25361.007972646,0
+AGZD.US,D,20201201,000000,21.3014,21.4788,21.3014,21.4106,91995.556576216,0
+AGZD.US,D,20201202,000000,21.422,21.4742,21.3967,21.4518,26366.721923216,0
+AGZD.US,D,20201203,000000,21.4243,21.4518,21.4014,21.4518,32150.122537024,0
+AGZD.US,D,20201204,000000,21.4972,21.5013,21.4106,21.4925,28454.505547288,0
+AGZD.US,D,20201207,000000,21.4151,21.4888,21.4151,21.4151,28650.84883482,0
+AGZD.US,D,20201208,000000,21.4243,21.4674,21.406,21.4403,9631.7290493962,0
+AGZD.US,D,20201209,000000,21.461,21.4742,21.383,21.4357,211117.02912076,0
+AGZD.US,D,20201210,000000,21.406,21.4258,21.3693,21.3922,125890.952780172,0
+AGZD.US,D,20201211,000000,21.383,21.3953,21.3647,21.383,67284.663044504,0
+AGZD.US,D,20201214,000000,21.3794,21.3967,21.3698,21.383,17385.107314754,0
+AGZD.US,D,20201215,000000,21.4014,21.4014,21.3784,21.383,24350.930837908,0
+AGZD.US,D,20201216,000000,21.3798,21.4696,21.3742,21.4334,16610.6421250518,0
+AGZD.US,D,20201217,000000,21.4289,21.4408,21.3922,21.4252,6808.7488931294,0
+AGZD.US,D,20201218,000000,21.4398,21.4459,21.3967,21.4243,12469.9803502488,0
+AGZD.US,D,20201221,000000,21.333,21.428,21.333,21.3784,7869.0026457922,0
+AGZD.US,D,20201222,000000,21.4426,21.4464,21.3523,21.3926,31273.122519386,0
+AGZD.US,D,20201223,000000,21.4564,21.4564,21.36,21.3967,16231.0451024934,0
+AGZD.US,D,20201224,000000,21.4008,21.406,21.3647,21.4036,5194.3707512148,0
+AGZD.US,D,20201228,000000,21.5659,21.5659,21.3647,21.4046,9169.2315276586,0
+AGZD.US,D,20201229,000000,21.4151,21.4151,21.3693,21.3967,16691.3610321474,0
+AGZD.US,D,20201230,000000,21.4106,21.4174,21.383,21.406,6326.6170426386,0
+AGZD.US,D,20201231,000000,21.4652,21.4652,21.3784,21.4196,5711.4080750442,0
+AGZD.US,D,20210104,000000,21.4239,21.4696,21.383,21.4266,37656.4609562,0
+AGZD.US,D,20210105,000000,21.4215,21.4692,21.4215,21.4518,4199.5647610616,0
+AGZD.US,D,20210106,000000,21.3738,21.4652,21.3738,21.405,399115.7269309,0
+AGZD.US,D,20210107,000000,21.4083,21.4403,21.3707,21.4403,7591.9404511664,0
+AGZD.US,D,20210108,000000,21.4564,21.4564,21.3698,21.3995,8283.5051416892,0
+AGZD.US,D,20210111,000000,21.422,21.4605,21.3738,21.4605,6806.5673010456,0
+AGZD.US,D,20210112,000000,21.36,21.4398,21.3285,21.3967,422786.00103868,0
+AGZD.US,D,20210113,000000,21.3679,21.4289,21.333,21.4243,13826.9306262908,0
+AGZD.US,D,20210114,000000,21.4036,21.4652,21.4036,21.4426,17411.2864197582,0
+AGZD.US,D,20210115,000000,21.3742,21.4436,21.3742,21.4106,61302.737551084,0
+AGZD.US,D,20210119,000000,21.3647,21.5062,21.3647,21.461,21052.3636074,0
+AGZD.US,D,20210120,000000,21.5027,21.5201,21.4554,21.461,10358.199213258,0
+AGZD.US,D,20210121,000000,21.5156,21.5192,21.4665,21.4742,15332.229164022,0
+AGZD.US,D,20210122,000000,21.4972,21.5108,21.4289,21.4718,18089.761557779,0
+AGZD.US,D,20210125,000000,21.4811,21.5104,21.4289,21.5027,58551.749933578,0
+AGZD.US,D,20210126,000000,21.6154,21.6154,21.4522,21.4788,142525.592418146,0
+AGZD.US,D,20210127,000000,21.5062,21.5108,21.4289,21.4564,88816.976910312,0
+AGZD.US,D,20210128,000000,21.4549,21.5338,21.4549,21.4994,5619.7812075302,0
+AGZD.US,D,20210129,000000,21.5018,21.5428,21.4766,21.5338,8309.6842466934,0
+AGZD.US,D,20210201,000000,21.5334,21.5659,21.4852,21.5292,93278.332721412,0
+AGZD.US,D,20210202,000000,21.5246,21.5522,21.5246,21.5522,7740.2887128558,0
+AGZD.US,D,20210203,000000,21.4742,21.5791,21.4742,21.5568,22644.925828478,0
+AGZD.US,D,20210204,000000,21.5702,21.5783,21.4834,21.5292,42449.41876402,0
+AGZD.US,D,20210205,000000,21.5728,21.5925,21.5344,21.5568,29554.027957458,0
+AGZD.US,D,20210208,000000,21.5791,21.5837,21.5338,21.5499,30099.425978374,0
+AGZD.US,D,20210209,000000,21.5476,21.5962,21.5476,21.5476,5347.0821970714,0
+AGZD.US,D,20210210,000000,21.5929,21.6012,21.5522,21.5659,5964.4727567496,0
+AGZD.US,D,20210211,000000,21.597,21.6062,21.5165,21.5612,18750.7839591304,0
+AGZD.US,D,20210212,000000,21.5929,21.5929,21.5545,21.5659,8030.4404599838,0
+AGZD.US,D,20210216,000000,21.5702,21.5746,21.5156,21.5746,13488.783853322,0
+AGZD.US,D,20210217,000000,21.7062,21.7062,21.5201,21.5568,69906.936729074,0
+AGZD.US,D,20210218,000000,21.6108,21.614,21.5201,21.5682,11586.4355563632,0
+AGZD.US,D,20210219,000000,21.5723,21.5723,21.5471,21.5636,2310.3060166048,0
+AGZD.US,D,20210222,000000,21.5201,21.5568,21.4742,21.504,36194.794260144,0
+AGZD.US,D,20210223,000000,21.4742,21.5292,21.4742,21.5062,63717.759987706,0
+AGZD.US,D,20210224,000000,21.5062,21.5062,21.4742,21.4788,27786.938369684,0
+AGZD.US,D,20210225,000000,21.488,21.62,21.4652,21.5568,55650.2324623,0
+AGZD.US,D,20210226,000000,21.4944,21.5769,21.4614,21.5338,6725.8483939498,0
+AGZD.US,D,20210301,000000,21.5814,21.6086,21.5246,21.5608,419860.48605452,0
+AGZD.US,D,20210302,000000,21.5156,21.5612,21.4972,21.5385,72350.319862782,0
+AGZD.US,D,20210303,000000,21.5338,21.5659,21.5062,21.5522,80568.37724196,0
+AGZD.US,D,20210304,000000,21.4972,21.5476,21.4972,21.5302,22893.627326018,0
+AGZD.US,D,20210305,000000,21.5428,21.665,21.4696,21.5178,75788.508986642,0
+AGZD.US,D,20210308,000000,21.5476,21.6154,21.5174,21.5428,164158.259519802,0
+AGZD.US,D,20210309,000000,21.5428,21.5659,21.4852,21.5201,47552.162647722,0
+AGZD.US,D,20210310,000000,21.5702,21.5746,21.5165,21.5311,232572.98726364,0
+AGZD.US,D,20210311,000000,21.5702,21.5791,21.5219,21.5612,31432.378741494,0
+AGZD.US,D,20210312,000000,21.6017,21.6017,21.5062,21.5411,34848.75194452,0
+AGZD.US,D,20210315,000000,21.5702,21.5702,21.5476,21.5568,18923.1297337404,0
+AGZD.US,D,20210316,000000,21.5338,21.5608,21.5338,21.5407,14642.8460655826,0
+AGZD.US,D,20210317,000000,21.5292,21.5522,21.5127,21.5362,47746.324343168,0
+AGZD.US,D,20210318,000000,21.5273,21.5659,21.4472,21.5018,747345.81851022,0
+AGZD.US,D,20210319,000000,21.4834,21.4834,21.4014,21.4696,181530.277282054,0
+AGZD.US,D,20210322,000000,21.4564,21.4742,21.3876,21.4472,83544.068844084,0
+AGZD.US,D,20210323,000000,21.422,21.4972,21.405,21.461,188201.585873912,0
+AGZD.US,D,20210324,000000,21.461,21.4742,21.406,21.461,15700.918226162,0
+AGZD.US,D,20210325,000000,21.4948,21.4948,21.3738,21.3788,20454.607376476,0
+AGZD.US,D,20210326,000000,21.3738,21.3825,21.351,21.3693,27237.1771646,0
+AGZD.US,D,20210329,000000,21.3738,21.383,21.36,21.3647,32590.804137922,0
+AGZD.US,D,20210330,000000,21.3807,21.4289,21.3647,21.406,20055.376025164,0
+AGZD.US,D,20210331,000000,21.3693,21.4518,21.3693,21.406,59899.973841284,0
+AGZD.US,D,20210401,000000,21.4925,21.5156,21.4564,21.4568,534860.931153,0
+AGZD.US,D,20210405,000000,21.5929,21.5929,21.4357,21.4875,255857.11957264,0
+AGZD.US,D,20210406,000000,21.4652,21.5385,21.4652,21.5108,57393.32453715,0
+AGZD.US,D,20210407,000000,21.5018,21.5018,21.4652,21.4696,60100.680312982,0
+AGZD.US,D,20210408,000000,21.4728,21.4834,21.4518,21.4788,58887.715114464,0
+AGZD.US,D,20210409,000000,21.461,21.4728,21.4243,21.4431,33568.157391408,0
+AGZD.US,D,20210412,000000,21.4518,21.4834,21.4243,21.445,46208.30192418,0
+AGZD.US,D,20210413,000000,21.4742,21.4948,21.4742,21.488,41136.100329652,0
+AGZD.US,D,20210414,000000,21.4788,21.488,21.4472,21.4652,29089.348843636,0
+AGZD.US,D,20210415,000000,21.4564,21.5428,21.4564,21.5246,62722.953997552,0
+AGZD.US,D,20210416,000000,21.4196,21.4564,21.3746,21.4518,121322.698956972,0
+AGZD.US,D,20210419,000000,21.4696,21.4742,21.4276,21.4357,2289737.96644,0
+AGZD.US,D,20210420,000000,21.4106,21.5104,21.4018,21.4504,181831.3369896,0
+AGZD.US,D,20210421,000000,21.4652,21.4834,21.416,21.4494,41613.868995974,0
+AGZD.US,D,20210422,000000,21.4564,21.5156,21.4472,21.482,137069.430616892,0
+AGZD.US,D,20210423,000000,21.4652,21.4742,21.4191,21.4518,40998.660028382,0
+AGZD.US,D,20210426,000000,21.5062,21.5062,21.4298,21.4632,34344.804173194,0
+AGZD.US,D,20210427,000000,21.488,21.5062,21.4151,21.461,313861.28989322,0
+AGZD.US,D,20210428,000000,21.5108,21.5108,21.4518,21.4652,84076.377312498,0
+AGZD.US,D,20210429,000000,21.4196,21.4972,21.4196,21.4674,10757.4305645692,0
+AGZD.US,D,20210430,000000,21.4564,21.4834,21.4472,21.4652,81595.907113368,0
+AGZD.US,D,20210503,000000,21.3922,21.4788,21.3922,21.4696,654562.7071918,0
+AGZD.US,D,20210504,000000,21.5385,21.5385,21.4628,21.4834,61800.14054616,0
+AGZD.US,D,20210505,000000,21.4379,21.4925,21.4289,21.4674,30422.301606756,0
+AGZD.US,D,20210506,000000,21.4472,21.488,21.4384,21.4652,16724.0849134024,0
+AGZD.US,D,20210507,000000,21.4426,21.4788,21.4243,21.461,17670.8958777146,0
+AGZD.US,D,20210510,000000,21.4334,21.4564,21.406,21.4564,130703.544916748,0
+AGZD.US,D,20210511,000000,21.4468,21.4518,21.3922,21.4014,89253.295327046,0
+AGZD.US,D,20210512,000000,21.3922,21.5791,21.3922,21.4334,93599.026757714,0
+AGZD.US,D,20210513,000000,21.4151,21.5428,21.4151,21.4334,34680.769354078,0
+AGZD.US,D,20210514,000000,21.4564,21.5062,21.4196,21.4289,105800.67128167,0
+AGZD.US,D,20210517,000000,21.4472,21.461,21.4426,21.4472,16392.482916685,0
+AGZD.US,D,20210518,000000,21.3922,21.4454,21.3922,21.4426,38291.30425255,0
+AGZD.US,D,20210519,000000,21.4106,21.4426,21.405,21.4334,22018.808900468,0
+AGZD.US,D,20210520,000000,21.4014,21.4513,21.4014,21.4426,42316.341646916,0
+AGZD.US,D,20210521,000000,21.4426,21.4426,21.4151,21.4379,24669.443282122,0
+AGZD.US,D,20210524,000000,21.3922,21.4518,21.3922,21.4196,74171.949252642,0
+AGZD.US,D,20210525,000000,21.4106,21.4196,21.3972,21.4196,28639.9408744,0
+AGZD.US,D,20210526,000000,21.4518,21.4518,21.4014,21.422,41548.421233464,0
+AGZD.US,D,20210527,000000,21.4106,21.4106,21.3788,21.4014,137014.890814798,0
+AGZD.US,D,20210528,000000,21.3922,21.4379,21.3922,21.4128,19915.7541318094,0
+AGZD.US,D,20210601,000000,21.4334,21.4334,21.383,21.4243,434158.64057086,0
+AGZD.US,D,20210602,000000,21.4742,21.4742,21.4106,21.4379,170281.988498658,0
+AGZD.US,D,20210603,000000,21.4334,21.4334,21.4106,21.4289,38441.834106324,0
+AGZD.US,D,20210604,000000,21.4289,21.4652,21.4151,21.4426,42183.264529814,0
+AGZD.US,D,20210607,000000,21.4243,21.4426,21.4187,21.4196,38271.669923796,0
+AGZD.US,D,20210608,000000,21.4196,21.4652,21.3922,21.4151,26445.259238228,0
+AGZD.US,D,20210609,000000,21.3967,21.4564,21.3922,21.4196,98335.263171356,0
+AGZD.US,D,20210610,000000,21.4036,21.4078,21.3784,21.3944,31092.050376444,0
+AGZD.US,D,20210611,000000,21.383,21.4014,21.383,21.3922,37944.431111248,0
+AGZD.US,D,20210614,000000,21.406,21.4083,21.3926,21.3926,102393.024446978,0
+AGZD.US,D,20210615,000000,21.4196,21.433,21.4074,21.422,28168.716984328,0
+AGZD.US,D,20210616,000000,21.4564,21.4564,21.4106,21.4243,51825.901539628,0
+AGZD.US,D,20210617,000000,21.4379,21.488,21.4151,21.4564,75609.618435782,0
+AGZD.US,D,20210618,000000,21.4811,21.5201,21.4243,21.4334,24525.4582046,0
+AGZD.US,D,20210621,000000,21.4472,21.4472,21.4334,21.4426,108357.49720373,0
+AGZD.US,D,20210622,000000,21.4472,21.4605,21.4379,21.4426,40069.301800738,0
+AGZD.US,D,20210623,000000,21.4518,21.4692,21.4518,21.461,81273.031484984,0
+AGZD.US,D,20210624,000000,21.4518,21.4518,21.406,21.4164,47196.563138084,0
+AGZD.US,D,20210625,000000,21.4151,21.5018,21.4151,21.4289,56714.849399128,0
+AGZD.US,D,20210628,000000,21.4334,21.5108,21.4316,21.4742,103872.143879706,0
+AGZD.US,D,20210629,000000,21.4426,21.4472,21.4379,21.4426,35300.34150584,0
+AGZD.US,D,20210630,000000,21.4426,21.4718,21.4426,21.4472,69507.705377764,0
+AGZD.US,D,20210701,000000,21.4426,21.4426,21.4106,21.4379,260388.28633044,0
+AGZD.US,D,20210702,000000,21.4687,21.4925,21.4379,21.4674,16270.3137599994,0
+AGZD.US,D,20210706,000000,21.4925,21.4925,21.4334,21.4564,86100.894766142,0
+AGZD.US,D,20210707,000000,21.4586,21.4742,21.4334,21.461,19097.6571004336,0
+AGZD.US,D,20210708,000000,21.4289,21.4652,21.4151,21.422,36238.426101818,0
+AGZD.US,D,20210709,000000,21.6108,22.6463,21.4289,21.4426,26683.052775348,0
+AGZD.US,D,20210712,000000,21.4196,21.4243,21.4151,21.422,53806.7871516,0
+AGZD.US,D,20210713,000000,21.4379,21.4379,21.4151,21.4289,92233.350113334,0
+AGZD.US,D,20210714,000000,21.4779,21.5018,21.4289,21.4632,24902.873635074,0
+AGZD.US,D,20210715,000000,21.4718,21.4844,21.4151,21.4472,104845.133949022,0
+AGZD.US,D,20210716,000000,21.4174,21.4379,21.367,21.4106,34024.11013689,0
+AGZD.US,D,20210719,000000,21.4014,21.4106,21.305,21.3647,98889.387560608,0
+AGZD.US,D,20210720,000000,21.3647,21.4014,21.3647,21.3922,37724.090310796,0
+AGZD.US,D,20210721,000000,21.3876,21.4652,21.383,21.4106,33184.197184684,0
+AGZD.US,D,20210722,000000,21.4243,21.4243,21.3922,21.3922,95335.574056312,0
+AGZD.US,D,20210723,000000,21.3967,21.4289,21.3967,21.4151,46457.003421722,0
+AGZD.US,D,20210726,000000,21.3967,21.4564,21.3922,21.406,19224.1894412866,0
+AGZD.US,D,20210727,000000,21.4014,21.4106,21.3922,21.3967,56826.110595396,0
+AGZD.US,D,20210728,000000,21.4289,21.4289,21.383,21.4106,26351.45077863,0
+AGZD.US,D,20210729,000000,21.4298,21.4398,21.3881,21.4374,12114.3808406112,0
+AGZD.US,D,20210730,000000,21.461,21.4788,21.3967,21.42,31955.960841574,0
+AGZD.US,D,20210802,000000,21.4788,21.4788,21.383,21.383,73672.364665486,0
+AGZD.US,D,20210803,000000,21.3922,21.4243,21.3554,21.3554,253328.65434766,0
+AGZD.US,D,20210804,000000,21.3693,21.416,21.3693,21.4106,15995.4331574574,0
+AGZD.US,D,20210805,000000,21.328,21.4196,21.328,21.4151,107166.347926046,0
+AGZD.US,D,20210806,000000,21.4426,21.4426,21.4243,21.4334,59585.824581238,0
+AGZD.US,D,20210809,000000,21.454,21.4692,21.4339,21.4426,33736.13998185,0
+AGZD.US,D,20210810,000000,21.4788,21.4788,21.4289,21.4472,38860.699786388,0
+AGZD.US,D,20210811,000000,21.4196,21.4564,21.3967,21.3967,14948.2689572962,0
+AGZD.US,D,20210812,000000,21.4564,21.461,21.3967,21.4196,14051.6346109086,0
+AGZD.US,D,20210813,000000,21.4106,21.4464,21.3693,21.3738,40780.500820016,0
+AGZD.US,D,20210816,000000,21.3876,21.4196,21.3693,21.3944,8054.437972904,0
+AGZD.US,D,20210817,000000,21.3554,21.3876,21.3554,21.3738,17088.4107913752,0
+AGZD.US,D,20210818,000000,21.3693,21.383,21.351,21.3738,35261.072848334,0
+AGZD.US,D,20210819,000000,21.3958,21.406,21.3647,21.383,18050.4929002728,0
+AGZD.US,D,20210820,000000,21.3651,21.3922,21.3647,21.383,10447.6444886884,0
+AGZD.US,D,20210823,000000,21.3784,21.4054,21.3651,21.383,40121.660010748,0
+AGZD.US,D,20210824,000000,21.377,21.406,21.377,21.406,51594.65277876,0
+AGZD.US,D,20210825,000000,21.406,21.406,21.3693,21.383,38046.965939178,0
+AGZD.US,D,20210826,000000,21.3418,21.4106,21.3418,21.3464,16001.9779337082,0
+AGZD.US,D,20210827,000000,21.3693,21.4243,21.3647,21.3738,25912.950769814,0
+AGZD.US,D,20210830,000000,21.4014,21.4014,21.36,21.3647,12230.0052210454,0
+AGZD.US,D,20210831,000000,21.4014,21.4106,21.3693,21.3693,78053.00156949,0
+AGZD.US,D,20210901,000000,21.3967,21.406,21.3554,21.3554,56664.672781206,0
+AGZD.US,D,20210902,000000,21.3554,21.3967,21.3554,21.3881,108337.862874976,0
+AGZD.US,D,20210903,000000,21.383,21.4054,21.383,21.3917,10787.9728537408,0
+AGZD.US,D,20210907,000000,21.3922,21.3967,21.3647,21.3647,27507.694582974,0
+AGZD.US,D,20210908,000000,21.4106,21.4106,21.3693,21.3784,36356.232074336,0
+AGZD.US,D,20210909,000000,21.383,21.406,21.3647,21.3784,49672.670153048,0
+AGZD.US,D,20210910,000000,21.3922,21.4014,21.3784,21.4008,16863.7068067572,0
+AGZD.US,D,20210913,000000,21.4106,21.4106,21.3784,21.3876,26724.50302494,0
+AGZD.US,D,20210914,000000,21.3922,21.3922,21.3738,21.383,40549.252059144,0
+AGZD.US,D,20210915,000000,21.3876,21.4151,21.3807,21.3967,13600.0450495892,0
+AGZD.US,D,20210916,000000,21.4196,21.4196,21.3647,21.3962,40808.861517102,0
+AGZD.US,D,20210917,000000,21.3418,21.4151,21.3418,21.4151,43254.426242892,0
+AGZD.US,D,20210920,000000,21.4426,21.4518,21.383,21.3876,80409.121019852,0
+AGZD.US,D,20210921,000000,21.3835,21.3967,21.373,21.383,10888.3260895892,0
+AGZD.US,D,20210922,000000,21.4106,21.4106,21.3464,21.3922,34968.73950912,0
+AGZD.US,D,20210923,000000,21.406,21.4289,21.3788,21.4036,53558.085654062,0
+AGZD.US,D,20210924,000000,21.4106,21.4106,21.3647,21.4106,22904.535286434,0
+AGZD.US,D,20210927,000000,21.4271,21.4426,21.4106,21.4289,23393.211913178,0
+AGZD.US,D,20210928,000000,21.3693,21.4106,21.36,21.406,47728.871606498,0
+AGZD.US,D,20210929,000000,21.4564,21.4564,21.3876,21.4243,15814.3610145128,0
+AGZD.US,D,20210930,000000,21.4696,21.4696,21.3871,21.3967,51044.891573676,0
+AGZD.US,D,20211001,000000,21.3922,21.406,21.3647,21.383,73548.013916716,0
+AGZD.US,D,20211004,000000,21.4106,21.4151,21.3738,21.3967,164989.44610368,0
+AGZD.US,D,20211005,000000,21.3967,21.3967,21.3852,21.3876,19728.137212614,0
+AGZD.US,D,20211006,000000,21.3807,21.3922,21.3702,21.3876,27891.6547897,0
+AGZD.US,D,20211007,000000,21.4014,21.4014,21.3738,21.3761,14821.7366164436,0
+AGZD.US,D,20211008,000000,21.3967,21.3967,21.3784,21.3876,7759.923041609,0
+AGZD.US,D,20211011,000000,21.4289,21.4289,21.383,21.3967,10916.6867866772,0
+AGZD.US,D,20211012,000000,21.5476,21.5476,21.3876,21.3922,22221.696964246,0
+AGZD.US,D,20211013,000000,21.3922,21.4014,21.383,21.3962,45113.142698178,0
+AGZD.US,D,20211014,000000,21.3876,21.4379,21.3876,21.4014,18700.607341206,0
+AGZD.US,D,20211015,000000,21.3995,21.4196,21.3931,21.4196,41840.754572678,0
+AGZD.US,D,20211018,000000,21.4518,21.4518,21.4128,21.4196,82069.312595524,0
+AGZD.US,D,20211019,000000,21.4379,21.4379,21.4151,21.4343,34754.943484924,0
+AGZD.US,D,20211020,000000,21.4334,21.4426,21.4196,21.4196,21224.709382012,0
+AGZD.US,D,20211021,000000,21.4151,21.4559,21.3967,21.4151,38103.687333354,0
+AGZD.US,D,20211022,000000,21.5062,21.5062,21.4151,21.4151,46256.296950024,0
+AGZD.US,D,20211025,000000,21.4494,21.4647,21.4151,21.4151,108206.967349958,0
+AGZD.US,D,20211026,000000,21.4243,21.4652,21.4196,21.4243,84237.815126692,0
+AGZD.US,D,20211027,000000,21.4426,21.4518,21.3967,21.3967,94859.986982074,0
+AGZD.US,D,20211028,000000,21.4472,21.4518,21.406,21.4408,42466.87150069,0
+AGZD.US,D,20211029,000000,21.4289,21.4379,21.406,21.4266,63988.27740608,0
+AGZD.US,D,20211101,000000,21.4151,21.4379,21.4128,21.4379,33027.122554656,0
+AGZD.US,D,20211102,000000,21.4334,21.4925,21.4151,21.4151,45996.687492066,0
+AGZD.US,D,20211103,000000,21.4196,21.4737,21.416,21.4472,51134.336849106,0
+AGZD.US,D,20211104,000000,21.4652,21.4652,21.3967,21.406,106481.328011774,0
+AGZD.US,D,20211105,000000,21.3972,21.4106,21.3738,21.3967,227878.20109958,0
+AGZD.US,D,20211108,000000,21.4106,21.4472,21.3922,21.4311,78759.8374046,0
+AGZD.US,D,20211109,000000,21.4334,21.4564,21.3967,21.4014,83125.203164022,0
+AGZD.US,D,20211110,000000,21.3647,21.4742,21.3647,21.4652,128855.736421878,0
+AGZD.US,D,20211111,000000,21.5522,21.5522,21.4289,21.454,21848.644717938,0
+AGZD.US,D,20211112,000000,21.5338,21.5338,21.4151,21.4426,80040.431957714,0
+AGZD.US,D,20211115,000000,21.3784,21.4379,21.3784,21.4289,32970.401160482,0
+AGZD.US,D,20211116,000000,21.445,21.4696,21.4243,21.4289,23995.331328268,0
+AGZD.US,D,20211117,000000,21.4518,21.4605,21.406,21.4106,114114.718712532,0
+AGZD.US,D,20211118,000000,21.3922,21.4374,21.3922,21.411,69405.17054983,0
+AGZD.US,D,20211119,000000,21.4196,21.4379,21.3922,21.3967,76480.073677166,0
+AGZD.US,D,20211122,000000,21.4379,21.4426,21.4106,21.4289,92427.51180878,0
+AGZD.US,D,20211123,000000,21.3909,21.4151,21.3784,21.3876,41760.035665582,0
+AGZD.US,D,20211124,000000,21.4151,21.4151,21.36,21.3693,28548.314006886,0
+AGZD.US,D,20211126,000000,21.351,21.3693,21.2643,21.2643,137850.440582844,0
+AGZD.US,D,20211129,000000,21.2184,21.3922,21.2184,21.3784,113065.372920286,0
+AGZD.US,D,20211130,000000,21.328,21.3738,21.2826,21.2826,121344.514877808,0
+AGZD.US,D,20211201,000000,21.3464,21.3693,21.301,21.3258,344248.68602662,0
+AGZD.US,D,20211202,000000,21.4518,21.4518,21.3142,21.3693,78652.9393925,0
+AGZD.US,D,20211203,000000,21.351,21.3647,21.2734,21.305,133190.559892128,0
+AGZD.US,D,20211206,000000,21.36,21.3647,21.2872,21.3554,51721.185119612,0
+AGZD.US,D,20211207,000000,21.2826,21.383,21.2826,21.3647,166418.388918482,0
+AGZD.US,D,20211208,000000,21.383,21.3967,21.3554,21.383,24848.333832984,0
+AGZD.US,D,20211209,000000,21.3922,21.3967,21.3376,21.351,34394.980791118,0
+AGZD.US,D,20211210,000000,21.4014,21.4014,21.3554,21.3848,22712.555183072,0
+AGZD.US,D,20211213,000000,21.3464,21.3967,21.328,21.328,33267.09768386,0
+AGZD.US,D,20211214,000000,21.3418,21.3922,21.3234,21.351,118148.482475234,0
+AGZD.US,D,20211215,000000,21.4014,21.4014,21.328,21.3647,8578.0200729844,0
+AGZD.US,D,20211216,000000,21.488,21.488,21.3098,21.3304,76560.792584262,0
+AGZD.US,D,20211217,000000,21.3528,21.3812,21.3238,21.328,13189.9057378596,0
+AGZD.US,D,20211220,000000,21.305,21.4196,21.305,21.4151,986201.79097486,0
+AGZD.US,D,20211221,000000,21.328,21.3953,21.3276,21.351,215017.71576636,0
+AGZD.US,D,20211222,000000,21.36,21.3761,21.3206,21.339,86936.444534188,0
+AGZD.US,D,20211223,000000,21.3876,21.4106,21.3519,21.3642,35725.751962154,0
+AGZD.US,D,20211227,000000,21.328,21.3784,21.3234,21.328,89050.407263264,0
+AGZD.US,D,20211228,000000,21.3372,21.4106,21.3372,21.351,53027.958777728,0
+AGZD.US,D,20211229,000000,21.3578,21.383,21.3376,21.3647,167666.259590342,0
+AGZD.US,D,20211230,000000,21.3656,21.3784,21.3326,21.3348,346585.17114826,0
+AGZD.US,D,20211231,000000,21.3647,21.4266,21.328,21.3418,68595.799886788,0
+AGZD.US,D,20220103,000000,21.3142,21.4014,21.3142,21.383,318852.77258066,0
+AGZD.US,D,20220104,000000,21.4196,21.4196,21.351,21.36,50593.302012356,0
+AGZD.US,D,20220105,000000,21.4334,21.4334,21.3381,21.3761,106692.94244389,0
+AGZD.US,D,20220106,000000,21.3922,21.4014,21.3464,21.3922,161793.413701106,0
+AGZD.US,D,20220107,000000,21.4243,21.4243,21.3554,21.3554,111793.50473551,0
+AGZD.US,D,20220110,000000,21.351,21.3693,21.328,21.3326,50573.667683604,0
+AGZD.US,D,20220111,000000,21.3967,21.3967,21.328,21.328,315495.30236388,0
+AGZD.US,D,20220112,000000,21.3234,21.351,21.3098,21.3464,299718.0284148,0
+AGZD.US,D,20220113,000000,21.328,21.3464,21.3088,21.3088,39292.655018954,0
+AGZD.US,D,20220114,000000,21.328,21.351,21.3142,21.3464,63294.531123474,0
+AGZD.US,D,20220118,000000,21.3647,21.3647,21.2794,21.305,421518.49603808,0
+AGZD.US,D,20220119,000000,21.2964,21.3418,21.2872,21.2918,100274.698533738,0
+AGZD.US,D,20220120,000000,21.3098,21.3234,21.2826,21.2826,50844.185101976,0
+AGZD.US,D,20220121,000000,21.2734,21.301,21.2414,21.2643,121628.121848684,0
+AGZD.US,D,20220124,000000,21.2048,21.3142,21.2048,21.2872,325788.05381464,0
+AGZD.US,D,20220125,000000,21.2734,21.3098,21.2643,21.2941,151009.804031534,0
+AGZD.US,D,20220126,000000,21.2872,21.3464,21.2872,21.3142,71798.377065614,0
+AGZD.US,D,20220127,000000,21.3464,21.3464,21.2826,21.2964,112947.56694777,0
+AGZD.US,D,20220128,000000,21.36,21.36,21.2734,21.2918,63628.314712274,0
+AGZD.US,D,20220131,000000,21.2596,21.3418,21.2596,21.3234,214334.87744418,0
+AGZD.US,D,20220201,000000,21.2872,21.3174,21.2643,21.3098,171364.058172158,0
+AGZD.US,D,20220202,000000,21.2414,21.3464,21.2414,21.2964,41297.538143844,0
+AGZD.US,D,20220203,000000,21.301,21.328,21.2872,21.3234,69457.528759836,0
+AGZD.US,D,20220204,000000,21.3738,21.3738,21.301,21.351,147434.174606398,0
+AGZD.US,D,20220207,000000,21.3418,21.3876,21.2758,21.2918,158178.515618466,0
+AGZD.US,D,20220208,000000,21.3098,21.3372,21.2734,21.3142,47630.699962734,0
+AGZD.US,D,20220209,000000,21.2758,21.305,21.2734,21.2872,54685.968761318,0
+AGZD.US,D,20220210,000000,21.2954,21.305,21.2826,21.305,36495.853967692,0
+AGZD.US,D,20220211,000000,21.2781,21.305,21.246,21.2643,1254083.84611264,0
+AGZD.US,D,20220214,000000,21.2781,21.305,21.2689,21.2964,94194.601396552,0
+AGZD.US,D,20220215,000000,21.2826,21.3647,21.2643,21.2643,175002.953767716,0
+AGZD.US,D,20220216,000000,21.2551,21.3042,21.2414,21.2414,30804.080221398,0
+AGZD.US,D,20220217,000000,21.2551,21.328,21.2092,21.2596,140669.057554944,0
+AGZD.US,D,20220218,000000,21.2092,21.2092,21.1548,21.1864,34408.07034362,0
+AGZD.US,D,20220222,000000,21.1634,21.1896,21.1589,21.1694,62581.150512114,0
+AGZD.US,D,20220223,000000,21.1726,21.1909,21.1653,21.1864,107940.81311575,0
+AGZD.US,D,20220224,000000,21.1176,21.1726,21.0635,21.1451,96747.064134446,0
+AGZD.US,D,20220225,000000,21.223,21.2596,21.1451,21.1909,172753.732329456,0
+AGZD.US,D,20220228,000000,21.1589,21.2262,21.1341,21.136,84187.638508768,0
+AGZD.US,D,20220301,000000,21.1589,21.1589,21.0993,21.113,69869.849663648,0
+AGZD.US,D,20220302,000000,21.1864,21.1909,21.1085,21.1451,176285.729912914,0
+AGZD.US,D,20220303,000000,21.2322,21.2335,21.113,21.1406,90924.394863134,0
+AGZD.US,D,20220304,000000,21.1451,21.1451,21.0856,21.1038,40241.647575348,0
+AGZD.US,D,20220307,000000,21.0763,21.1634,20.9948,21.0533,85747.476848588,0
+AGZD.US,D,20220308,000000,21.136,21.136,21.0062,21.081,47205.289506418,0
+AGZD.US,D,20220309,000000,21.086,21.1392,21.0077,21.0856,67415.558569524,0
+AGZD.US,D,20220310,000000,21.2048,21.2048,21.0443,21.1176,229073.71356146,0
+AGZD.US,D,20220311,000000,21.1176,21.1956,21.0993,21.1038,75114.397032788,0
+AGZD.US,D,20220314,000000,21.0818,21.1772,21.081,21.1268,151856.261759996,0
+AGZD.US,D,20220315,000000,21.1281,21.1589,21.081,21.0993,24309.48058832,0
+AGZD.US,D,20220316,000000,21.0993,21.1497,21.0993,21.1406,47755.050711502,0
+AGZD.US,D,20220317,000000,21.1406,21.2918,21.1406,21.2391,92985.999382202,0
+AGZD.US,D,20220318,000000,21.213,21.2596,21.1956,21.223,62533.155486276,0
+AGZD.US,D,20220321,000000,21.2139,21.2456,21.1726,21.2001,87418.576384678,0
+AGZD.US,D,20220322,000000,21.2322,21.2734,21.1818,21.2414,416171.41384102,0
+AGZD.US,D,20220323,000000,21.2184,21.2368,21.1542,21.1864,67596.630712466,0
+AGZD.US,D,20220324,000000,21.2551,21.2671,21.1176,21.175,88214.857495216,0
+AGZD.US,D,20220325,000000,21.2504,21.2689,21.168,21.2643,140549.06999034,0
+AGZD.US,D,20220328,000000,21.1956,21.3464,21.1886,21.2826,99127.181097728,0
+AGZD.US,D,20220329,000000,21.1956,21.3098,21.1956,21.2781,102033.061753176,0
+AGZD.US,D,20220330,000000,21.2826,21.3647,21.2344,21.2954,390548.61481834,0
+AGZD.US,D,20220331,000000,21.3234,21.3647,21.223,21.2596,80516.019031952,0
+AGZD.US,D,20220401,000000,21.3166,21.3464,21.2689,21.3234,415392.58546714,0
+AGZD.US,D,20220404,000000,21.3188,21.355,21.301,21.3188,412190.00828834,0
+AGZD.US,D,20220405,000000,21.3266,21.36,21.301,21.3554,49530.86666761,0
+AGZD.US,D,20220406,000000,21.2276,21.4014,21.2276,21.383,359434.74852106,0
+AGZD.US,D,20220407,000000,21.2826,21.3098,21.2565,21.2734,774716.07279194,0
+AGZD.US,D,20220408,000000,21.3098,21.328,21.2689,21.2872,318612.79745146,0
+AGZD.US,D,20220411,000000,21.305,21.3326,21.2184,21.2781,339399.00682462,0
+AGZD.US,D,20220412,000000,21.301,21.3464,21.1864,21.2322,225921.31300056,0
+AGZD.US,D,20220413,000000,21.1268,21.246,21.1268,21.1864,533741.77441408,0
+AGZD.US,D,20220414,000000,21.168,21.3418,21.1497,21.1956,168774.508368844,0
+AGZD.US,D,20220418,000000,21.1956,21.2414,21.1634,21.1726,103691.071736762,0
+AGZD.US,D,20220419,000000,21.1726,21.1726,21.1281,21.1589,71671.84472476,0
+AGZD.US,D,20220420,000000,21.1497,21.1854,21.1176,21.1406,90320.09385596,0
+AGZD.US,D,20220421,000000,21.2184,21.2184,21.113,21.136,204412.99664766,0
+AGZD.US,D,20220422,000000,21.2184,21.2184,21.1038,21.1268,137819.898293674,0
+AGZD.US,D,20220425,000000,21.129,21.1589,21.058,21.058,158695.552942298,0
+AGZD.US,D,20220426,000000,21.1038,21.223,21.0282,21.081,101734.183637714,0
+AGZD.US,D,20220427,000000,21.0626,21.1268,21.0443,21.0856,56802.113082476,0
+AGZD.US,D,20220428,000000,21.1176,21.1956,21.0967,21.1406,140664.694370776,0
+AGZD.US,D,20220429,000000,21.1451,21.168,21.0672,21.1176,61128.21018439,0
+AGZD.US,D,20220502,000000,21.0772,21.1129,21.0443,21.0443,379455.21907288,0
+AGZD.US,D,20220503,000000,21.0626,21.1464,21.058,21.0672,112428.348031852,0
+AGZD.US,D,20220504,000000,21.1176,21.1634,20.9526,21.1222,54190.747358326,0
+AGZD.US,D,20220505,000000,21.0856,21.1176,20.9869,21.081,68663.429241384,0
+AGZD.US,D,20220506,000000,21.136,21.1772,21.085,21.1085,168274.923781684,0
+AGZD.US,D,20220509,000000,21.1222,21.1222,21.0077,21.0763,421828.28211396,0
+AGZD.US,D,20220510,000000,21.0763,21.1634,21.0352,21.0856,122690.55719343,0
+AGZD.US,D,20220511,000000,21.0489,21.1542,21.0168,21.0168,109011.974828828,0
+AGZD.US,D,20220512,000000,21.0306,21.058,20.9762,21.0122,216717.17599954,0
+AGZD.US,D,20220513,000000,21.0029,21.0626,20.9733,21.058,166376.938668894,0
+AGZD.US,D,20220516,000000,21.0533,21.135,21.0032,21.0626,112504.703754784,0
+AGZD.US,D,20220517,000000,21.081,21.1312,20.9846,21.1312,84916.290264712,0
+AGZD.US,D,20220518,000000,21.0626,21.1176,21.0122,21.0352,101642.556770198,0
+AGZD.US,D,20220519,000000,21.0122,21.0718,20.9572,21.0156,313787.11576236,0
+AGZD.US,D,20220520,000000,21.0672,21.0672,20.9663,21.0029,114215.07194838,0
+AGZD.US,D,20220523,000000,21.026,21.0804,20.9389,21.058,116939.880460882,0
+AGZD.US,D,20220524,000000,21.0168,21.0443,20.9893,21.0122,106426.788209684,0
+AGZD.US,D,20220525,000000,20.9663,21.0718,20.9526,21.0212,63746.120684794,0
+AGZD.US,D,20220526,000000,21.0168,21.0672,21.0168,21.0444,47410.359162284,0
+AGZD.US,D,20220527,000000,21.0763,21.1772,21.0718,21.1312,129752.370768264,0
+AGZD.US,D,20220531,000000,21.1451,21.1451,21.0672,21.1038,232298.1066611,0
+AGZD.US,D,20220601,000000,21.1406,21.1696,21.0593,21.1038,74582.088564374,0
+AGZD.US,D,20220602,000000,21.1268,21.158,21.1176,21.1451,54498.351842122,0
+AGZD.US,D,20220603,000000,21.2139,21.2139,21.1223,21.1542,47229.287019338,0
+AGZD.US,D,20220606,000000,21.1542,21.203,21.1222,21.1634,26885.940839132,0
+AGZD.US,D,20220607,000000,21.1406,21.1726,21.1222,21.1222,125345.554759254,0
+AGZD.US,D,20220608,000000,21.1222,21.168,21.1222,21.1384,159768.896247458,0
+AGZD.US,D,20220609,000000,21.1589,21.1659,21.1086,21.1222,74878.785087752,0
+AGZD.US,D,20220610,000000,21.1222,21.1246,21.081,21.1038,136299.328611356,0
+AGZD.US,D,20220613,000000,21.081,21.136,21.0029,21.0856,240553.25110572,0
+AGZD.US,D,20220614,000000,21.1772,21.2184,21.0029,21.0029,701990.51909076,0
+AGZD.US,D,20220615,000000,21.1038,21.1864,21.026,21.058,41441.523221366,0
+AGZD.US,D,20220616,000000,21.0718,21.1312,21.0299,21.0901,85758.384809008,0
+AGZD.US,D,20220617,000000,21.1268,21.1451,21.0443,21.0489,137366.127140268,0
+AGZD.US,D,20220621,000000,21.1222,21.1634,21.0443,21.0993,739535.71885068,0
+AGZD.US,D,20220622,000000,21.0901,21.0901,20.9479,21.058,137211.234102328,0
+AGZD.US,D,20220623,000000,20.9389,21.0717,20.8563,20.9939,137974.79133161,0
+AGZD.US,D,20220624,000000,20.9479,21.0489,20.8563,20.9206,136386.5922947,0
+AGZD.US,D,20220627,000000,20.9709,21.0208,20.8104,20.9112,110427.82809113,0
+AGZD.US,D,20220628,000000,20.9709,20.9895,20.9091,20.9663,67729.70782957,0
+AGZD.US,D,20220629,000000,21.0122,21.075,20.8885,20.9342,61507.807206948,0
+AGZD.US,D,20220630,000000,20.9022,20.9342,20.8472,20.8976,32771.876280868,0
+AGZD.US,D,20220701,000000,20.8929,20.9618,20.8426,20.9389,201459.12096636,0
+AGZD.US,D,20220705,000000,20.8731,20.9043,20.8151,20.838,164369.873951918,0
+AGZD.US,D,20220706,000000,20.8563,20.9068,20.838,20.8609,84715.583793014,0
+AGZD.US,D,20220707,000000,20.9389,21.0718,20.8609,21.0718,121163.442734862,0
+AGZD.US,D,20220708,000000,20.9479,20.9846,20.9269,20.9756,147445.082566816,0
+AGZD.US,D,20220711,000000,21.0396,21.0717,20.9756,21.0378,67502.82225287,0
+AGZD.US,D,20220712,000000,20.9939,21.0112,20.8655,20.8655,37475.388813256,0
+AGZD.US,D,20220713,000000,20.9756,21.0212,20.9342,20.9984,109131.962393432,0
+AGZD.US,D,20220714,000000,20.9893,21.0166,20.9342,21.0122,50850.72987823,0
+AGZD.US,D,20220715,000000,20.9984,21.026,20.9846,21.0077,59452.747464134,0
+AGZD.US,D,20220718,000000,21.0478,21.0718,20.9756,21.016,116047.609298664,0
+AGZD.US,D,20220719,000000,21.0856,21.1094,21.031,21.0763,112216.733599738,0
+AGZD.US,D,20220720,000000,21.0029,21.1176,21.0029,21.0306,152750.714514298,0
+AGZD.US,D,20220721,000000,20.9756,21.0533,20.9756,21.0168,51708.09556711,0
+AGZD.US,D,20220722,000000,20.9984,20.9984,20.9572,20.9846,38444.015698406,0
+AGZD.US,D,20220725,000000,21.0261,21.0452,20.9662,21.0306,163697.367924826,0
+AGZD.US,D,20220726,000000,21.0077,21.0503,20.9525,21.0123,93179.066941784,0
+AGZD.US,D,20220727,000000,20.9985,21.0528,20.9985,21.0398,41633.987485774,0
+AGZD.US,D,20220728,000000,21.0261,21.1106,20.9846,21.0134,292445.78316304,0
+AGZD.US,D,20220729,000000,21.1175,21.1175,21.0306,21.049,1154179.63885848,0
+AGZD.US,D,20220801,000000,20.9893,21.049,20.9893,21.0444,262645.0256246,0
+AGZD.US,D,20220802,000000,21.072,21.1272,21.0077,21.1037,182368.0105404,0
+AGZD.US,D,20220803,000000,21.0812,21.1334,21.0608,21.0996,64290.399791114,0
+AGZD.US,D,20220804,000000,21.1822,21.1822,21.0535,21.0996,376103.41011408,0
+AGZD.US,D,20220805,000000,21.1088,21.1684,21.0774,21.1593,445533.29774658,0
+AGZD.US,D,20220808,000000,21.1638,21.1638,21.0858,21.0948,159981.524746,0
+AGZD.US,D,20220809,000000,21.1226,21.1454,21.072,21.141,54644.880678416,0
+AGZD.US,D,20220810,000000,21.1132,21.1546,21.0674,21.0674,405255.4732956,0
+AGZD.US,D,20220811,000000,21.1042,21.1808,21.1042,21.1726,38196.778124694,0
+AGZD.US,D,20220812,000000,21.1546,21.192,21.15,21.1593,48895.881360738,0
+AGZD.US,D,20220815,000000,21.1546,21.1892,21.15,21.173,47851.004544196,0
+AGZD.US,D,20220816,000000,21.1822,21.2029,21.1776,21.1776,50611.220801226,0
+AGZD.US,D,20220817,000000,21.2006,21.2029,21.141,21.2006,47483.120831706,0
+AGZD.US,D,20220818,000000,21.2098,21.212,21.1454,21.1638,93631.84689562,0
+AGZD.US,D,20220819,000000,21.1868,21.1868,21.1362,21.15,101316.045150602,0
+AGZD.US,D,20220822,000000,21.1593,21.173,21.0812,21.1179,65687.922533238,0
+AGZD.US,D,20220823,000000,21.1272,21.1661,21.1088,21.1386,53088.44958711,0
+AGZD.US,D,20220824,000000,21.15,21.1555,21.0674,21.1316,64710.527344432,0
+AGZD.US,D,20220825,000000,21.1065,21.1316,21.0169,21.0169,78563.85247041,0
+AGZD.US,D,20220826,000000,21.141,21.15,21.0948,21.1088,46342.463640314,0
+AGZD.US,D,20220829,000000,21.0759,21.1132,21.072,21.0812,98414.335157998,0
+AGZD.US,D,20220830,000000,21.0948,21.1362,21.0541,21.0812,110018.99830171,0
+AGZD.US,D,20220831,000000,21.0169,21.1316,21.0169,21.0674,22199.278698104,0
+AGZD.US,D,20220901,000000,21.0582,21.1088,21.0124,21.0948,41758.066607738,0
+AGZD.US,D,20220902,000000,21.0535,21.0807,20.9708,21.0214,78973.095890222,0
+AGZD.US,D,20220906,000000,21.0765,21.0906,21.0261,21.0374,183752.472322318,0
+AGZD.US,D,20220907,000000,21.0261,21.0812,20.995,21.0398,33146.540178076,0
+AGZD.US,D,20220908,000000,21.0494,21.0698,21.0214,21.049,83766.468286106,0
+AGZD.US,D,20220909,000000,21.0514,21.0628,21.0214,21.049,67764.615206114,0
+AGZD.US,D,20220912,000000,21.0261,21.1042,21.0261,21.0765,30125.10471691,0
+AGZD.US,D,20220913,000000,21.0628,21.0811,21.0261,21.0582,41901.737170014,0
+AGZD.US,D,20220914,000000,21.1042,21.1179,21.0582,21.0674,37913.790653546,0
+AGZD.US,D,20220915,000000,21.0903,21.1124,21.072,21.1042,59494.85056853,0
+AGZD.US,D,20220916,000000,21.0812,21.1094,21.0628,21.0628,181799.858771406,0
+AGZD.US,D,20220919,000000,21.1272,21.1272,21.0398,21.072,53249.534762994,0
+AGZD.US,D,20220920,000000,21.0628,21.0858,21.0352,21.0858,81820.385215298,0
+AGZD.US,D,20220921,000000,21.0628,21.1546,21.0352,21.0948,127803.672449926,0
+AGZD.US,D,20220922,000000,21.1546,21.1638,21.0903,21.1272,131038.436927802,0
+AGZD.US,D,20220923,000000,21.0996,21.1271,21.0444,21.0812,917297.35724172,0
+AGZD.US,D,20220926,000000,20.9985,21.0306,20.953,20.9617,62228.944905148,0
+AGZD.US,D,20220927,000000,20.9617,21.0444,20.8883,20.9846,147255.795851206,0
+AGZD.US,D,20220928,000000,20.9662,21.0214,20.8927,20.902,64316.521711528,0
+AGZD.US,D,20220929,000000,20.9846,20.9846,20.8708,20.9204,67559.993496208,0
+AGZD.US,D,20220930,000000,20.9419,20.9478,20.9294,20.9388,23635.984320848,0
+AGZD.US,D,20221003,000000,20.8927,20.9525,20.8744,20.879,397584.33600084,0
+AGZD.US,D,20221004,000000,20.9617,20.9617,20.879,20.918,17715.0156937796,0
+AGZD.US,D,20221005,000000,20.9388,21.0077,20.8285,20.9756,260818.66802234,0
+AGZD.US,D,20221006,000000,21.0398,21.0444,20.9572,20.9939,142129.368970048,0
+AGZD.US,D,20221007,000000,20.9985,21.024,20.8978,20.9939,103512.463292038,0
+AGZD.US,D,20221010,000000,20.9893,21.0123,20.9066,20.9434,115134.541049362,0
+AGZD.US,D,20221011,000000,20.9388,20.9801,20.9388,20.9478,103595.182706682,0
+AGZD.US,D,20221012,000000,20.9341,20.9662,20.7963,20.879,376647.61678936,0
+AGZD.US,D,20221013,000000,20.9294,20.9662,20.8123,20.879,613222.96584128,0
+AGZD.US,D,20221014,000000,20.9708,20.9708,20.8714,20.911,48599.832929384,0
+AGZD.US,D,20221017,000000,20.9801,20.9801,20.9002,20.911,60241.502127016,0
+AGZD.US,D,20221018,000000,20.902,20.9204,20.856,20.8836,58247.528868782,0
+AGZD.US,D,20221019,000000,20.9204,20.9434,20.8866,20.9251,42254.383095596,0
+AGZD.US,D,20221020,000000,20.9106,20.9434,20.9106,20.9251,102206.367271362,0
+AGZD.US,D,20221021,000000,20.8422,20.902,20.8422,20.8836,159099.909932042,0
+AGZD.US,D,20221024,000000,20.8698,20.9256,20.8286,20.833,180141.116825146,0
+AGZD.US,D,20221025,000000,20.8653,20.9296,20.8054,20.8422,201788.79902728,0
+AGZD.US,D,20221026,000000,20.9022,20.9112,20.8561,20.87,103487.226189616,0
+AGZD.US,D,20221027,000000,20.8929,20.962,20.8884,20.9112,94718.520898494,0
+AGZD.US,D,20221028,000000,20.9206,20.9804,20.9018,20.9528,152349.196906682,0
+AGZD.US,D,20221031,000000,20.962,21.0034,20.9252,20.9481,191790.998343688,0
+AGZD.US,D,20221101,000000,20.9344,21.0403,20.9022,21.001,240941.78476252,0
+AGZD.US,D,20221102,000000,21.0725,21.0725,20.9621,20.9896,121261.335354506,0
+AGZD.US,D,20221103,000000,21.1324,21.1324,20.962,21.068,93063.802366588,0
+AGZD.US,D,20221104,000000,21.0356,21.0356,20.9804,21.0127,693605.022837,0
+AGZD.US,D,20221107,000000,21.0449,21.1002,20.9943,21.068,161621.701015916,0
+AGZD.US,D,20221108,000000,20.9989,21.1186,20.9989,21.0266,698899.25352046,0
+AGZD.US,D,20221109,000000,21.0218,21.0403,20.9896,21.0311,20334.36264142,0
+AGZD.US,D,20221110,000000,21.0218,21.0496,20.9804,21.0356,150388.290299976,0
+AGZD.US,D,20221111,000000,21.0449,21.0449,20.9164,21.0288,222220.88126704,0
+AGZD.US,D,20221114,000000,21.1139,21.1148,21.0266,21.0771,31179.066510628,0
+AGZD.US,D,20221115,000000,21.0725,21.1324,21.068,21.0818,183817.079119074,0
+AGZD.US,D,20221116,000000,21.0818,21.1368,21.0818,21.13,62492.768912304,0
+AGZD.US,D,20221117,000000,21.1139,21.2429,21.0998,21.1876,137825.893046598,0
+AGZD.US,D,20221118,000000,21.2476,21.3488,21.1324,21.2429,112058.320737424,0
+AGZD.US,D,20221121,000000,21.1876,21.2476,21.1692,21.2061,210904.95177916,0
+AGZD.US,D,20221122,000000,21.1647,21.2384,21.1466,21.2107,187185.147941888,0
+AGZD.US,D,20221123,000000,21.1785,21.294,21.1498,21.2152,134627.204860908,0
+AGZD.US,D,20221125,000000,21.197,21.2982,21.1802,21.2244,68162.677162704,0
+AGZD.US,D,20221128,000000,21.2429,21.2429,21.1692,21.2244,205154.69630346,0
+AGZD.US,D,20221129,000000,21.2152,21.2152,21.1785,21.1923,66794.602785932,0
+AGZD.US,D,20221130,000000,21.197,21.229,21.1554,21.1876,163903.996523832,0
+AGZD.US,D,20221201,000000,21.1417,21.2844,21.1417,21.1739,579837.69490192,0
+AGZD.US,D,20221202,000000,21.1233,21.2702,21.1233,21.2061,418133.47511408,0
+AGZD.US,D,20221205,000000,21.1692,21.266,21.1692,21.2476,395384.35262034,0
+AGZD.US,D,20221206,000000,21.2568,21.3074,21.2014,21.2244,348548.43490886,0
+AGZD.US,D,20221207,000000,21.249,21.3075,21.1854,21.2588,294804.36278172,0
+AGZD.US,D,20221208,000000,21.4051,21.4051,21.2042,21.2782,200080.2775693,0
+AGZD.US,D,20221209,000000,21.283,21.332,21.2343,21.3246,98575.407260892,0
+AGZD.US,D,20221212,000000,21.366,21.3855,21.244,21.3368,580105.38355126,0
+AGZD.US,D,20221213,000000,21.249,21.5612,21.249,21.2928,341950.28066658,0
+AGZD.US,D,20221214,000000,21.3514,21.3514,21.2342,21.327,193332.269682236,0
+AGZD.US,D,20221215,000000,21.3392,21.3563,21.2392,21.327,153432.163544942,0
+AGZD.US,D,20221216,000000,21.3563,21.4296,21.2392,21.3514,127820.871922596,0
+AGZD.US,D,20221219,000000,21.283,21.305,21.249,21.2928,2180362.4719008,0
+AGZD.US,D,20221220,000000,21.2342,21.2879,21.2098,21.244,120503.360030498,0
+AGZD.US,D,20221221,000000,21.2588,21.3367,21.2477,21.2978,177974.09872617,0
+AGZD.US,D,20221222,000000,21.3514,21.3514,21.244,21.327,572908.73761706,0
+AGZD.US,D,20221223,000000,21.354,21.354,21.2682,21.3148,164077.418615376,0
+AGZD.US,D,20221227,000000,21.3196,21.3588,21.2082,21.2878,119454.706005894,0
+AGZD.US,D,20221228,000000,21.3588,21.3638,21.2461,21.2902,155789.032654328,0
+AGZD.US,D,20221229,000000,21.2264,21.3785,21.2118,21.3148,445397.26801702,0
+AGZD.US,D,20221230,000000,21.2362,21.3687,21.2362,21.3123,214674.29379948,0
+AGZD.US,D,20230103,000000,21.1676,21.3108,21.1676,21.2706,423095.0870473,0
+AGZD.US,D,20230104,000000,21.3148,21.4128,21.305,21.3221,18346.5920977886,0
+AGZD.US,D,20230105,000000,21.3392,21.3588,21.3,21.354,343237.04902752,0
+AGZD.US,D,20230106,000000,21.4276,21.4276,21.2804,21.3392,151435.845931858,0
+AGZD.US,D,20230109,000000,21.3736,21.4142,21.2902,21.3687,154598.278066074,0
+AGZD.US,D,20230110,000000,21.3834,21.408,21.3288,21.3858,61238.224834962,0
+AGZD.US,D,20230111,000000,21.3785,21.408,21.3785,21.3904,33948.739545252,0
+AGZD.US,D,20230112,000000,21.4276,21.4668,21.3834,21.4668,239039.9056653,0
+AGZD.US,D,20230113,000000,21.408,21.6237,21.3932,21.6237,162113.896922758,0
+AGZD.US,D,20230117,000000,21.4521,21.457,21.3834,21.4226,240638.45292076,0
+AGZD.US,D,20230118,000000,21.4816,21.4864,21.3981,21.4226,245945.8744845,0
+AGZD.US,D,20230119,000000,21.3613,21.4668,21.3442,21.408,257005.21161924,0
+AGZD.US,D,20230120,000000,21.4544,21.4668,21.3687,21.4668,98916.228321852,0
+AGZD.US,D,20230123,000000,21.4521,21.4816,21.3551,21.4472,275877.85625774,0
+AGZD.US,D,20230124,000000,21.4521,21.5442,21.4472,21.4766,192094.813816054,0
+AGZD.US,D,20230125,000000,21.4644,21.5528,21.4496,21.4791,218621.06662762,0
+AGZD.US,D,20230126,000000,21.4994,21.5578,21.4644,21.5332,89236.782116822,0
+AGZD.US,D,20230127,000000,21.5232,21.5578,21.4918,21.4988,79219.225800706,0
+AGZD.US,D,20230130,000000,21.5332,21.5528,21.4791,21.4888,352044.09796016,0
+AGZD.US,D,20230131,000000,21.4888,21.5184,21.4692,21.4963,227579.11282586,0
+AGZD.US,D,20230201,000000,21.5126,21.5725,21.4594,21.5725,276611.4515059,0
+AGZD.US,D,20230202,000000,21.5332,21.5332,21.4938,21.5085,44714.98747031,0
+AGZD.US,D,20230203,000000,21.597,21.6045,21.5047,21.5676,160053.136886634,0
+AGZD.US,D,20230206,000000,21.5232,21.5946,21.4988,21.5798,215497.4437081,0
+AGZD.US,D,20230207,000000,21.5823,21.6217,21.4938,21.5578,249330.59117688,0
+AGZD.US,D,20230208,000000,21.5578,21.602,21.5334,21.5758,159979.926974458,0
+AGZD.US,D,20230209,000000,21.5922,21.6118,21.543,21.5873,75812.93127584,0
+AGZD.US,D,20230210,000000,21.5922,21.602,21.5336,21.5725,250019.98451654,0
+AGZD.US,D,20230213,000000,21.5922,21.6217,21.5676,21.6045,74885.605721608,0
+AGZD.US,D,20230214,000000,21.6167,21.6332,21.5725,21.6266,112226.728148834,0
+AGZD.US,D,20230215,000000,21.602,21.6306,21.5528,21.6266,212148.09022604,0
+AGZD.US,D,20230216,000000,21.6069,21.6315,21.5626,21.6266,68825.451880352,0
+AGZD.US,D,20230217,000000,21.5873,21.6364,21.5725,21.5725,163892.590058544,0
+AGZD.US,D,20230221,000000,21.6217,21.629,21.5725,21.6069,213646.85981698,0
+AGZD.US,D,20230222,000000,21.6143,21.7524,21.5502,21.7524,161672.672706268,0
+AGZD.US,D,20230223,000000,21.5995,21.6365,21.5848,21.5896,116222.833290366,0
+AGZD.US,D,20230224,000000,21.6094,21.6484,21.597,21.6242,36446.276529112,0
+AGZD.US,D,20230227,000000,21.629,21.6685,21.6045,21.6187,40748.271771932,0
+AGZD.US,D,20230228,000000,21.6439,21.6439,21.56,21.6094,149517.152908896,0
+AGZD.US,D,20230301,000000,21.6439,21.6532,21.565,21.639,102659.682800624,0
+AGZD.US,D,20230302,000000,21.6143,21.6537,21.5794,21.629,86354.289232952,0
+AGZD.US,D,20230303,000000,21.6143,21.6882,21.6143,21.6242,520474.4909334,0
+AGZD.US,D,20230306,000000,21.6439,21.6735,21.5995,21.6464,48668.72977439,0
+AGZD.US,D,20230307,000000,21.6488,21.6686,21.6097,21.6612,222872.15524358,0
+AGZD.US,D,20230308,000000,21.6351,21.6686,21.634,21.6488,97722.833945828,0
+AGZD.US,D,20230309,000000,21.634,21.6685,21.5992,21.5995,85486.182696446,0
+AGZD.US,D,20230310,000000,21.5206,21.5502,21.4712,21.4712,29140.389275626,0
+AGZD.US,D,20230313,000000,21.3924,21.4319,21.1975,21.3629,65809.777297764,0
+AGZD.US,D,20230314,000000,21.4861,21.639,21.3801,21.639,20925.829759632,0
+AGZD.US,D,20230315,000000,21.3234,21.5552,21.2346,21.3924,180061.116304292,0
+AGZD.US,D,20230316,000000,21.3136,21.5502,21.2938,21.4565,50733.52522804,0
+AGZD.US,D,20230317,000000,21.3974,21.4712,21.2864,21.3432,85741.746770278,0
+AGZD.US,D,20230320,000000,21.3629,21.4812,21.2938,21.3924,203966.49863898,0
+AGZD.US,D,20230321,000000,21.348,21.5452,21.348,21.4664,79454.059239516,0
+AGZD.US,D,20230322,000000,21.496,21.621,21.3984,21.4712,208014.95809428,0
+AGZD.US,D,20230323,000000,21.4467,21.5236,21.3728,21.3728,126402.802231298,0
+AGZD.US,D,20230324,000000,21.348,21.4467,21.3284,21.383,86662.588750588,0
+AGZD.US,D,20230327,000000,21.4765,21.4963,21.3776,21.4715,95973.876276852,0
+AGZD.US,D,20230328,000000,21.4518,21.5013,21.3875,21.4419,38531.94678653,0
+AGZD.US,D,20230329,000000,21.5062,21.5705,21.4023,21.5161,141749.019989502,0
+AGZD.US,D,20230330,000000,21.5309,21.5457,21.4271,21.5309,30809.376034248,0
+AGZD.US,D,20230331,000000,21.5556,21.5556,21.5062,21.521,111453.40324574,0
+AGZD.US,D,20230403,000000,21.6347,21.6347,21.4815,21.5507,79406.150495832,0
+AGZD.US,D,20230404,000000,21.7484,21.7484,21.4756,21.4815,78192.545872634,0
+AGZD.US,D,20230405,000000,21.4963,21.5655,21.4667,21.521,12198.7491375098,0
+AGZD.US,D,20230406,000000,21.5906,21.5906,21.4765,21.4913,28416.552252176,0
+AGZD.US,D,20230410,000000,21.4715,21.5655,21.4626,21.5655,55736.81499473,0
+AGZD.US,D,20230411,000000,21.5161,21.6001,21.4964,21.5754,72796.050648148,0
+AGZD.US,D,20230412,000000,21.4778,21.574,21.4667,21.5111,45194.636167886,0
+AGZD.US,D,20230413,000000,21.5259,21.5507,21.4765,21.5309,37288.002047752,0
+AGZD.US,D,20230414,000000,21.5655,21.591,21.4913,21.5705,188292.779963508,0
+AGZD.US,D,20230417,000000,21.6001,21.6142,21.5309,21.5828,76833.308694652,0
+AGZD.US,D,20230418,000000,21.6792,21.6792,21.5161,21.5754,35103.513725996,0
+AGZD.US,D,20230419,000000,21.5457,21.6302,21.5457,21.5853,177811.281367824,0
+AGZD.US,D,20230420,000000,21.5655,21.6397,21.5581,21.5853,13681.369452183,0
+AGZD.US,D,20230421,000000,21.5754,21.5952,21.5164,21.5655,42385.141465182,0
+AGZD.US,D,20230424,000000,21.5853,21.7589,21.5688,21.615,490611.5627689,0
+AGZD.US,D,20230425,000000,21.5705,21.615,21.5209,21.5209,95530.326293496,0
+AGZD.US,D,20230426,000000,21.4118,21.6597,21.4118,21.5407,110343.981620764,0
+AGZD.US,D,20230427,000000,21.511,21.6349,21.511,21.6002,123497.55547549,0
+AGZD.US,D,20230428,000000,21.511,21.6052,21.4564,21.5779,34367.518990468,0
+AGZD.US,D,20230501,000000,21.6052,21.63,21.5358,21.615,115594.518769032,0
+AGZD.US,D,20230502,000000,21.6399,21.703,21.4862,21.5853,77450.96998926,0
+AGZD.US,D,20230503,000000,21.5456,21.6349,21.4217,21.516,56412.513417444,0
+AGZD.US,D,20230504,000000,21.5258,21.5952,21.4349,21.5308,56158.357566242,0
+AGZD.US,D,20230505,000000,21.5705,21.5804,21.4416,21.5804,34847.591153852,0
+AGZD.US,D,20230508,000000,21.5184,21.5754,21.4812,21.5407,37024.05276852,0
+AGZD.US,D,20230509,000000,21.4911,21.5903,21.4911,21.5655,24330.379977874,0
+AGZD.US,D,20230510,000000,21.516,21.5705,21.506,21.5258,49253.790275224,0
+AGZD.US,D,20230511,000000,21.4416,21.5556,21.4416,21.5209,41233.761192814,0
+AGZD.US,D,20230512,000000,21.5705,21.5903,21.4911,21.5903,27293.514465314,0
+AGZD.US,D,20230515,000000,21.6349,21.6349,21.4972,21.573,21940.104710608,0
+AGZD.US,D,20230516,000000,21.4971,21.5754,21.4962,21.5655,26278.908170432,0
+AGZD.US,D,20230517,000000,21.6092,21.62,21.506,21.5952,193945.119787152,0
+AGZD.US,D,20230518,000000,21.6052,21.6349,21.5656,21.625,17046.5960199816,0
+AGZD.US,D,20230519,000000,21.5266,21.625,21.516,21.625,391281.00136694,0
+AGZD.US,D,20230522,000000,21.6226,21.6816,21.568,21.6696,60117.944359192,0
+AGZD.US,D,20230523,000000,21.6349,21.6647,21.5749,21.6597,18258.879088022,0
+AGZD.US,D,20230524,000000,21.6448,21.6647,21.5703,21.6647,11862.2264447032,0
+AGZD.US,D,20230525,000000,21.6746,21.6945,21.5802,21.6945,51669.178982304,0
+AGZD.US,D,20230526,000000,21.615,21.7094,21.615,21.6945,71207.5553529,0
+AGZD.US,D,20230530,000000,21.6945,21.7492,21.6522,21.682,35781.801593756,0
+AGZD.US,D,20230531,000000,21.5703,21.7442,21.5703,21.7144,54400.890617356,0
+AGZD.US,D,20230601,000000,21.6896,21.7293,21.6846,21.7244,87963.930846266,0
+AGZD.US,D,20230602,000000,21.6647,21.8337,21.6597,21.7989,39185.377504294,0
+AGZD.US,D,20230605,000000,21.784,21.8038,21.7294,21.7591,40269.613565628,0
+AGZD.US,D,20230606,000000,21.7392,21.8337,21.7392,21.769,25725.96472805,0
+AGZD.US,D,20230607,000000,21.8387,21.8407,21.784,21.784,21710.87163264,0
+AGZD.US,D,20230608,000000,21.8138,21.8188,21.789,21.8046,22431.013580614,0
+AGZD.US,D,20230609,000000,21.7542,21.8523,21.7405,21.7982,21519.772512368,0
+AGZD.US,D,20230612,000000,21.8238,21.8678,21.7989,21.8486,68817.81056465,0
+AGZD.US,D,20230613,000000,21.7591,21.893,21.7591,21.8635,44910.30483372,0
+AGZD.US,D,20230614,000000,21.9391,21.9739,21.8635,21.9083,40848.945635508,0
+AGZD.US,D,20230615,000000,21.8238,21.948,21.8238,21.9083,37326.687113432,0
+AGZD.US,D,20230616,000000,21.9331,21.953,21.9283,21.953,20266.564597318,0
+AGZD.US,D,20230620,000000,21.9083,21.9381,21.9083,21.9083,38708.635488456,0
+AGZD.US,D,20230621,000000,21.9431,21.948,21.8337,21.9381,200062.6747981,0
+AGZD.US,D,20230622,000000,21.8834,21.9878,21.8834,21.9331,50810.238725922,0
+AGZD.US,D,20230623,000000,21.9472,21.9828,21.9381,21.953,29197.934007948,0
+AGZD.US,D,20230626,000000,21.9605,21.9904,21.9259,21.9605,28240.724064774,0
+AGZD.US,D,20230627,000000,21.9555,22.0004,21.9505,22.0004,54453.507790782,0
+AGZD.US,D,20230628,000000,21.9356,21.9854,21.9356,21.9804,38171.81468518,0
+AGZD.US,D,20230629,000000,22.0004,22.0502,21.9356,22.0303,177381.594557286,0
+AGZD.US,D,20230630,000000,22.0054,22.102,22.0054,22.0552,15693.971523744,0
+AGZD.US,D,20230703,000000,22.0303,22.085,22.0303,22.0752,20788.895816984,0
+AGZD.US,D,20230705,000000,22.0203,22.0802,22.0203,22.0402,18195.298529126,0
+AGZD.US,D,20230706,000000,21.9804,22.12,21.9804,22.0552,29420.178979902,0
+AGZD.US,D,20230707,000000,22.0752,22.11,21.9954,22.0802,30563.528132322,0
+AGZD.US,D,20230710,000000,22.0253,22.0552,22.0203,22.0303,27496.544177848,0
+AGZD.US,D,20230711,000000,22.0303,22.0802,22.0303,22.0802,27029.17513835,0
+AGZD.US,D,20230712,000000,22.0602,22.0802,22.0004,22.0552,66474.72089684,0
+AGZD.US,D,20230713,000000,22.0602,22.0951,22.0253,22.0303,20596.331749208,0
+AGZD.US,D,20230714,000000,22.0851,22.0851,22.0204,22.0502,35524.05875326,0
+AGZD.US,D,20230717,000000,22.0303,22.11,21.9854,22.0402,119197.157953344,0
+AGZD.US,D,20230718,000000,22.0652,22.105,22.0203,22.0652,31430.066437314,0
+AGZD.US,D,20230719,000000,22.0253,22.0748,22.0157,22.0602,432575.11950172,0
+AGZD.US,D,20230720,000000,22.0851,22.13,22.0253,22.0851,66179.857168058,0
+AGZD.US,D,20230721,000000,22.0901,22.115,22.0652,22.11,104480.047898422,0
+AGZD.US,D,20230724,000000,22.125,22.1698,22.0602,22.125,30152.323612592,0
+AGZD.US,D,20230725,000000,22.14,22.155,22.12,22.15,24564,0
+AGZD.US,D,20230726,000000,22.1475,22.165,22.1,22.16,49822,0
+AGZD.US,D,20230727,000000,22.16,22.19,22.12,22.16,137674,0
+AGZD.US,D,20230728,000000,22.21,22.275,22.145,22.175,27492,0
+AGZD.US,D,20230731,000000,22.19,22.27,22.135,22.18,44604,0
+AGZD.US,D,20230801,000000,22.1725,22.19,22.145,22.1675,86536,0
+AGZD.US,D,20230802,000000,22.1405,22.1686,22.01,22.11,32322,0
+AGZD.US,D,20230803,000000,22.1,22.235,21.985,22.13,128176,0
+AGZD.US,D,20230804,000000,22.09,22.175,22.065,22.095,29242,0
+AGZD.US,D,20230807,000000,22.1205,22.135,21.99,22.11,35898,0
+AGZD.US,D,20230808,000000,22.125,22.125,22.025,22.085,33460,0
+AGZD.US,D,20230809,000000,22.11,22.17,22.085,22.1375,43618,0
+AGZD.US,D,20230810,000000,22.18,22.2399,21.81,22.2,194928,0
+AGZD.US,D,20230811,000000,22.14,22.29,22.1101,22.16,55045,0
+AGZD.US,D,20230814,000000,22.17,22.23,22.16,22.2,38017,0
+AGZD.US,D,20230815,000000,22.225,22.2599,22.13,22.18,32028,0
+AGZD.US,D,20230816,000000,22.13,22.21,22.13,22.16,18368,0
+AGZD.US,D,20230817,000000,22.15,22.24,22.11,22.165,66540,0
+AGZD.US,D,20230818,000000,22.174,22.2499,22.13,22.13,40624,0
+AGZD.US,D,20230821,000000,22.19,22.19,22.1101,22.16,224200,0
+AGZD.US,D,20230822,000000,22.21,22.2699,22.16,22.19,7238,0
+AGZD.US,D,20230823,000000,22.16,22.31,22.16,22.19,29235,0
+AGZD.US,D,20230824,000000,22.205,22.26,22.1501,22.26,13233,0
+AGZD.US,D,20230825,000000,22.17,22.32,22.1101,22.17,29973,0
+AGZD.US,D,20230828,000000,22.1571,22.24,22.11,22.2,27194,0
+AGZD.US,D,20230829,000000,22.23,22.31,22.1101,22.19,28943,0
+AGZD.US,D,20230830,000000,22.22,22.25,22.1101,22.13,27961,0
+AGZD.US,D,20230831,000000,22.2,22.2163,22.1201,22.21,18105,0
+AGZD.US,D,20230901,000000,22.17,22.24,22.1246,22.23,39448,0
+AGZD.US,D,20230905,000000,22.22,22.225,22.04,22.22,46154,0
+AGZD.US,D,20230906,000000,22.19,22.39,22.1001,22.19,36105,0
+AGZD.US,D,20230907,000000,22.21,22.22,22.13,22.22,61881,0
+AGZD.US,D,20230908,000000,22.2,22.3187,22.1159,22.2271,15427,0
+AGZD.US,D,20230911,000000,22.25,22.2699,22.15,22.25,37343,0
+AGZD.US,D,20230912,000000,22.28,22.34,22.1501,22.29,6468,0
+AGZD.US,D,20230913,000000,22.265,22.37,22.19,22.23,27430,0
+AGZD.US,D,20230914,000000,22.25,22.32,22.23,22.3,10691,0
+AGZD.US,D,20230915,000000,22.32,22.3647,22.23,22.29,84877,0
+AGZD.US,D,20230918,000000,22.28,22.32,22.24,22.29,10492,0
+AGZD.US,D,20230919,000000,22.29,22.34,22.25,22.31,8335,0
+AGZD.US,D,20230920,000000,22.3,22.3951,22.255,22.31,27071,0
+AGZD.US,D,20230921,000000,22.4213,22.4213,22.2301,22.33,89424,0
+AGZD.US,D,20230922,000000,22.3187,22.48,22.27,22.27,17606,0
+AGZD.US,D,20230925,000000,22.23,22.264,22.16,22.21,72278,0
+AGZD.US,D,20230926,000000,22.2,22.23,22.15,22.1763,35418,0
+AGZD.US,D,20230927,000000,22.19,22.27,22.15,22.21,38407,0
+AGZD.US,D,20230928,000000,22.18,22.288,22.161,22.205,26231,0
+AGZD.US,D,20230929,000000,22.17,22.32,22.12,22.16,31471,0
+AGZD.US,D,20231002,000000,22.17,22.2256,22.14,22.18,287971,0
+AGZD.US,D,20231003,000000,22.125,22.1899,22.08,22.12,35664,0
+AGZD.US,D,20231004,000000,22.115,22.16,22.06,22.11,36612,0
+AGZD.US,D,20231005,000000,22.13,22.14,22.0401,22.11,17234,0
+AGZD.US,D,20231006,000000,22.14,22.2119,22.04,22.14,66015,0
+AGZD.US,D,20231009,000000,22.09,22.19,22.0513,22.06,16962,0
+AGZD.US,D,20231010,000000,22.1202,22.174,22.06,22.15,63432,0
+AGZD.US,D,20231011,000000,22.21,22.22,22.09,22.12,39225,0
+AGZD.US,D,20231012,000000,22.19,22.22,22.12,22.16,39449,0
+AGZD.US,D,20231013,000000,22.17,22.22,22.11,22.12,44913,0
+AGZD.US,D,20231016,000000,22.18,22.21,22.115,22.16,35327,0
+AGZD.US,D,20231017,000000,22.18,22.27,22.145,22.25,167304,0
+AGZD.US,D,20231018,000000,22.27,22.27,22.15,22.18,25231,0
+AGZD.US,D,20231019,000000,22.16,22.18,22.1,22.14,43958,0
+AGZD.US,D,20231020,000000,22.09,22.1699,22.05,22.11,128406,0
+AGZD.US,D,20231023,000000,22.09,22.11,21.99,22.0682,215625,0
+AGZD.US,D,20231024,000000,22.13,22.21,22.01,22.145,50411,0
+AGZD.US,D,20231025,000000,22.11,22.1698,22.06,22.13,22194,0
+AGZD.US,D,20231026,000000,22.08,22.17,22.0187,22.09,14370,0
+AGZD.US,D,20231027,000000,22.09,22.14,21.95,22.02,262239,0
+AGZD.US,D,20231030,000000,22.1,22.1199,22.02,22.09,48327,0
+AGZD.US,D,20231031,000000,22.08,22.0999,22.02,22.09,50021,0
+AGZD.US,D,20231101,000000,22.07,22.12,22.0234,22.1,199016,0
+AGZD.US,D,20231102,000000,22.14,22.2,22.0501,22.15,175114,0
+AGZD.US,D,20231103,000000,22.3,22.4,22.03,22.145,174150,0
+AGZD.US,D,20231106,000000,22.2,22.23,22.08,22.2,501836,0
+AGZD.US,D,20231107,000000,22.15,22.2197,22.14,22.2,44984,0
+AGZD.US,D,20231108,000000,22.2,22.26,22.09,22.26,65533,0
+AGZD.US,D,20231109,000000,22.2,22.35,22.18,22.2,70676,0
+AGZD.US,D,20231110,000000,22.26,22.4179,22.21,22.29,11471,0
+AGZD.US,D,20231113,000000,22.204,22.29,22.1808,22.27,20170,0
+AGZD.US,D,20231114,000000,22.27,22.3,22.2101,22.28,69508,0
+AGZD.US,D,20231115,000000,22.235,22.3195,22.06,22.28,35496,0
+AGZD.US,D,20231116,000000,22.31,22.31,22.18,22.27,51902,0
+AGZD.US,D,20231117,000000,22.27,22.28,22.15,22.28,32201,0
+AGZD.US,D,20231120,000000,22.3,22.37,22.3,22.34,26917,0
+AGZD.US,D,20231121,000000,22.41,22.41,22.3,22.38,114397,0
+AGZD.US,D,20231122,000000,22.3,22.48,22.3,22.415,22448,0
+AGZD.US,D,20231124,000000,22.3792,22.41,22.2401,22.27,57266,0
+AGZD.US,D,20231127,000000,22.36,22.5893,22.3375,22.4623,133386,0
+AGZD.US,D,20231128,000000,22.35,22.43,22.282,22.31,89798,0
+AGZD.US,D,20231129,000000,22.39,22.4,22.27,22.29,46239,0
+AGZD.US,D,20231130,000000,22.33,22.37,22.12,22.37,54100,0
+AGZD.US,D,20231201,000000,22.37,22.39,22.27,22.32,77744,0
+AGZD.US,D,20231204,000000,22.39,22.4,22.32,22.39,489064,0
+AGZD.US,D,20231205,000000,22.4,22.4,22.32,22.36,34728,0
+AGZD.US,D,20231206,000000,22.39,22.4399,22.34,22.42,73900,0
+AGZD.US,D,20231207,000000,21.86,21.96,21.85,21.88,21247,0
+AGZD.US,D,20231208,000000,21.89,21.95,21.82,21.95,25838,0
+AGZD.US,D,20231211,000000,21.96,22.034,21.8903,21.98,70896,0
+AGZD.US,D,20231212,000000,22.03,22.0837,21.929,21.945,36175,0
+AGZD.US,D,20231213,000000,22.01,22.13,21.94,21.98,76102,0
+AGZD.US,D,20231214,000000,22.1496,22.1496,21.92,21.99,368162,0
+AGZD.US,D,20231215,000000,21.99,22.01,21.77,21.95,134055,0
+AGZD.US,D,20231218,000000,21.93,21.95,21.79,21.93,63908,0
+AGZD.US,D,20231219,000000,21.92,21.9699,21.8,21.92,84007,0
+AGZD.US,D,20231220,000000,21.92,21.9899,21.81,21.98,100329,0
+AGZD.US,D,20231221,000000,21.98,21.98,21.86,21.97,50614,0
+AGZD.US,D,20231222,000000,21.8,21.8799,21.6828,21.86,179960,0
+AGZD.US,D,20231226,000000,21.84,21.86,21.76,21.86,112125,0
+AGZD.US,D,20231227,000000,21.9,21.915,21.8201,21.91,143103,0
+AGZD.US,D,20231228,000000,21.96,21.96,21.7327,21.88,100200,0
+AGZD.US,D,20231229,000000,21.83,21.9607,21.7631,21.92,63059,0
+AGZD.US,D,20240102,000000,21.91,21.91,21.8,21.89,168914,0
+AGZD.US,D,20240103,000000,21.87,21.9264,21.8048,21.83,28958,0
+AGZD.US,D,20240104,000000,21.86,21.89,21.8,21.86,35530,0
+AGZD.US,D,20240105,000000,21.92,21.98,21.8,21.9,63384,0
+AGZD.US,D,20240108,000000,21.92,21.9699,21.82,21.94,177714,0
+AGZD.US,D,20240109,000000,21.97,21.97,21.9,21.95,13920,0
+AGZD.US,D,20240110,000000,21.97,22.03,21.9101,21.96,24812,0
+AGZD.US,D,20240111,000000,21.91,22,21.84,21.95,121886,0
+AGZD.US,D,20240112,000000,21.9,21.9897,21.86,21.88,134069,0
+AGZD.US,D,20240116,000000,21.9,21.96,21.77,21.92,71162,0
+AGZD.US,D,20240117,000000,21.92,21.9802,21.8,21.91,24300,0
+AGZD.US,D,20240118,000000,21.91,21.9807,21.8693,21.94,102392,0
+AGZD.US,D,20240119,000000,21.92,21.99,21.88,21.99,14988,0
+AGZD.US,D,20240122,000000,21.97,21.99,21.9,21.98,72879,0
+AGZD.US,D,20240123,000000,21.92,21.95,21.8144,21.94,18869,0
+AGZD.US,D,20240124,000000,21.89,21.9999,21.89,21.98,13759,0
+AGZD.US,D,20240125,000000,21.9884,22,21.88,21.925,12671,0
+AGZD.US,D,20240126,000000,21.8949,21.97,21.88,21.91,22276,0
+AGZD.US,D,20240129,000000,21.94,21.95,21.88,21.93,26178,0
+AGZD.US,D,20240130,000000,21.95,21.97,21.8901,21.97,17481,0
+AGZD.US,D,20240131,000000,21.92,21.97,21.89,21.93,15300,0
+AGZD.US,D,20240201,000000,21.9,21.92,21.84,21.855,14572,0
+AGZD.US,D,20240202,000000,21.84,21.98,21.6902,21.98,34908,0
+AGZD.US,D,20240205,000000,21.85,21.9867,21.7626,21.98,106233,0
+AGZD.US,D,20240206,000000,21.92,21.97,21.89,21.94,165251,0
+AGZD.US,D,20240207,000000,21.95,21.98,21.8379,21.98,15373,0
+AGZD.US,D,20240208,000000,21.94,21.995,21.807,21.9739,21064,0
+AGZD.US,D,20240209,000000,21.99,22,21.9211,22,15436,0
+AGZD.US,D,20240212,000000,21.95,21.95,21.8911,21.94,72788,0
+AGZD.US,D,20240213,000000,21.97,21.99,21.82,21.99,37907,0
+AGZD.US,D,20240214,000000,21.99,22.02,21.94,22,49423,0
+AGZD.US,D,20240215,000000,21.98,22.06,21.94,22.06,44750,0
+AGZD.US,D,20240216,000000,21.99,22.05,21.95,22.045,21645,0
+AGZD.US,D,20240220,000000,22.04,22.12,21.9658,22.06,16683,0
+AGZD.US,D,20240221,000000,22.035,22.08,21.98,22.06,13924,0
+AGZD.US,D,20240222,000000,22.02,22.11,21.9701,22.06,28222,0
+AGZD.US,D,20240223,000000,22.04,22.08,21.89,22.06,508540,0
+AGZD.US,D,20240226,000000,22.01,22.02,21.92,21.9604,24691,0
+AGZD.US,D,20240227,000000,22.05,22.0602,21.935,22.02,20013,0
+AGZD.US,D,20240228,000000,22.05,22.05,21.91,21.99,37863,0
+AGZD.US,D,20240229,000000,21.95,22.12,21.9,22.02,28844,0
+AGZD.US,D,20240301,000000,21.9683,22.13,21.9337,22,33879,0
+AGZD.US,D,20240304,000000,21.97,22,21.94,22,36778,0
+AGZD.US,D,20240305,000000,21.96,22.16,21.96,22.04,40185,0
+AGZD.US,D,20240306,000000,22.011,22.07,21.98,22.07,31159,0
+AGZD.US,D,20240307,000000,22,22.1133,21.99,22.02,18964,0
+AGZD.US,D,20240308,000000,22.08,22.1499,22,22.08,78196,0
+AGZD.US,D,20240311,000000,22.01,22.11,21.93,22.01,58588,0
+AGZD.US,D,20240312,000000,22.12,22.16,21.9505,22.12,67547,0
+AGZD.US,D,20240313,000000,22.06,22.17,22.0004,22.04,17228,0
+AGZD.US,D,20240314,000000,22.05,22.13,22,22.11,29672,0
+AGZD.US,D,20240315,000000,22.16,22.25,22.115,22.14,73214,0
+AGZD.US,D,20240318,000000,22.19,22.23,22.07,22.17,18684,0
+AGZD.US,D,20240319,000000,22.2,22.25,22.04,22.1765,38134,0
+AGZD.US,D,20240320,000000,22.142,22.24,22.14,22.18,22389,0
+AGZD.US,D,20240321,000000,22.15,22.18,22.09,22.11,34639,0
+AGZD.US,D,20240322,000000,22.17,22.17,22.06,22.1,15833,0
+AGZD.US,D,20240325,000000,22.13,22.15,22.02,22.11,46974,0
+AGZD.US,D,20240326,000000,22.05,22.15,22.04,22.05,106140,0
+AGZD.US,D,20240327,000000,22.06,22.14,22.06,22.06,32473,0
+AGZD.US,D,20240328,000000,22.04,22.1,22.04,22.08,125460,0
+AGZD.US,D,20240401,000000,22.04,22.14,21.95,22.1146,121513,0
+AGZD.US,D,20240402,000000,22.15,22.26,22.14,22.21,146200,0
+AGZD.US,D,20240403,000000,22.21,22.23,22.054,22.22,51761,0
+AGZD.US,D,20240404,000000,22.23,22.23,22.08,22.14,148429,0
+AGZD.US,D,20240405,000000,22.12,22.1682,22.07,22.15,10375,0
+AGZD.US,D,20240408,000000,22.21,22.21,22.08,22.17,15535,0
+AGZD.US,D,20240409,000000,22.23,22.23,22.1,22.13,28340,0
+AGZD.US,D,20240410,000000,22.26,22.26,22.1179,22.19,61404,0
+AGZD.US,D,20240411,000000,22.29,22.29,22.14,22.18,80687,0
+AGZD.US,D,20240412,000000,22.27,22.27,22.1351,22.22,40963,0
+AGZD.US,D,20240415,000000,22.24,22.24,22.1,22.17,128273,0
+AGZD.US,D,20240416,000000,22.23,22.23,22.1,22.21,24059,0
+AGZD.US,D,20240417,000000,22.05,22.19,22.05,22.18,502676,0
+AGZD.US,D,20240418,000000,22.1,22.1934,22.1,22.14,38180,0
+AGZD.US,D,20240419,000000,22.2,22.2,22.1248,22.17,34699,0
+AGZD.US,D,20240422,000000,22.22,22.32,22.102,22.19,450345,0
+AGZD.US,D,20240423,000000,22.26,22.26,22.15,22.19,117270,0
+AGZD.US,D,20240424,000000,22.1,22.2099,22.0953,22.13,32696,0
+AGZD.US,D,20240425,000000,22.2,22.2074,22.1243,22.18,42825,0
+AGZD.US,D,20240426,000000,22.19,22.2022,22.11,22.2,41967,0
+AGZD.US,D,20240429,000000,22.21,22.24,22.14,22.18,26373,0
+AGZD.US,D,20240430,000000,22.1,22.23,22.1,22.13,29104,0
+AGZD.US,D,20240501,000000,22.07,22.32,22.07,22.16,199700,0
+AGZD.US,D,20240502,000000,22.12,22.19,22.09,22.1355,30108,0
+AGZD.US,D,20240503,000000,22.09,22.21,22.09,22.12,45161,0
+AGZD.US,D,20240506,000000,22.165,22.23,22.14,22.19,28969,0
+AGZD.US,D,20240507,000000,22.2,22.22,22.164,22.17,31121,0
+AGZD.US,D,20240508,000000,22.26,22.26,22.15,22.23,30560,0
+AGZD.US,D,20240509,000000,22.16,22.22,22.16,22.17,27302,0
+AGZD.US,D,20240510,000000,22.24,22.24,22.1906,22.24,12499,0
+AGZD.US,D,20240513,000000,22.16,22.27,22.15,22.24,16932,0
+AGZD.US,D,20240514,000000,22.18,22.2558,22.17,22.18,72590,0
+AGZD.US,D,20240515,000000,22.24,22.3,22.16,22.3,25941,0
+AGZD.US,D,20240516,000000,22.31,22.31,22.2292,22.27,41212,0
+AGZD.US,D,20240517,000000,22.3,22.3,22.2,22.26,27083,0
+AGZD.US,D,20240520,000000,22.255,22.29,22.23,22.29,16959,0
+AGZD.US,D,20240521,000000,22.21,22.27,22.2,22.23,160703,0
+AGZD.US,D,20240522,000000,22.21,22.292,22.21,22.2366,37254,0
+AGZD.US,D,20240523,000000,22.26,22.34,22.21,22.31,357436,0
+AGZD.US,D,20240524,000000,22.15,22.22,22.12,22.14,25565,0
+AGZD.US,D,20240528,000000,22.2491,22.2491,22.14,22.1766,36926,0
+AGZD.US,D,20240529,000000,22.14,22.22,22.13,22.165,37969,0
+AGZD.US,D,20240530,000000,22.22,22.2585,22.1252,22.16,56112,0
+AGZD.US,D,20240531,000000,22.22,22.2392,22.16,22.22,28184,0
+AGZD.US,D,20240603,000000,22.17,22.47,22.17,22.27,188550,0
+AGZD.US,D,20240604,000000,22.285,22.3258,22.22,22.245,41611,0
+AGZD.US,D,20240605,000000,22.27,22.33,22.22,22.24,471178,0
+AGZD.US,D,20240606,000000,22.3,22.31,22.23,22.29,15791,0
+AGZD.US,D,20240607,000000,22.32,22.32,22.23,22.29,31404,0
+AGZD.US,D,20240610,000000,22.34,22.34,22.25,22.32,26202,0
+AGZD.US,D,20240611,000000,22.2685,22.34,22.26,22.33,24070,0
+AGZD.US,D,20240612,000000,22.27,22.35,22.26,22.2911,11490,0
+AGZD.US,D,20240613,000000,22.2904,22.2904,22.2175,22.27,12411,0
+AGZD.US,D,20240614,000000,22.23,22.29,22.22,22.2404,32082,0
+AGZD.US,D,20240617,000000,22.37,22.37,22.24,22.28,25645,0
+AGZD.US,D,20240618,000000,22.24,22.29,22.21,22.23,39053,0
+AGZD.US,D,20240620,000000,22.21,22.28,22.21,22.245,18876,0
+AGZD.US,D,20240621,000000,22.21,22.2899,22.21,22.24,16090,0
+AGZD.US,D,20240624,000000,22.21,22.28,22.21,22.24,34354,0
+AGZD.US,D,20240625,000000,22.22,22.27,22.21,22.26,34883,0
+AGZD.US,D,20240626,000000,22.23,22.31,22.23,22.2404,27527,0
+AGZD.US,D,20240627,000000,22.24,22.27,22.2,22.26,17628,0
+AGZD.US,D,20240628,000000,22.14,22.31,22.14,22.3,19823,0
+AGZD.US,D,20240701,000000,22.11,22.26,22.11,22.19,46290,0
+AGZD.US,D,20240702,000000,22.14,22.29,22.14,22.24,13201,0
+AGZD.US,D,20240703,000000,22.3,22.31,22.2,22.2,8200,0
+AGZD.US,D,20240705,000000,22.27,22.3,22.04,22.17,128253,0
+AGZD.US,D,20240708,000000,22.19,22.2099,22.14,22.14,37991,0
+AGZD.US,D,20240709,000000,22.3,22.3,22.2,22.25,38546,0
+AGZD.US,D,20240710,000000,22.21,22.2499,22.17,22.2,449460,0
+AGZD.US,D,20240711,000000,22.33,22.33,22.1697,22.2301,33782,0
+AGZD.US,D,20240712,000000,22.17,22.25,22.15,22.16,6266,0
+AGZD.US,D,20240715,000000,22.72,22.72,22.23,22.3,16558,0
+AGZD.US,D,20240716,000000,22.17,22.2703,22.17,22.21,15665,0
+AGZD.US,D,20240717,000000,22.32,22.32,22.23,22.3,24324,0
+AGZD.US,D,20240718,000000,22.24,22.26,22.21,22.26,5618,0
+AGZD.US,D,20240719,000000,22.3,22.3,22.23,22.27,1125,0
+AGZD.US,D,20240722,000000,22.29,22.29,22.2,22.28,15035,0
+AGZD.US,D,20240723,000000,22.42,22.42,22.23,22.23,38567,0
+AGZD.US,D,20240724,000000,22.2838,22.327,22.22,22.25,29104,0
+AGZD.US,D,20240725,000000,22.17,22.27,22.17,22.2,39672,0
+AGZD.US,D,20240726,000000,22.23,22.23,22.15,22.2,9957,0
+AGZD.US,D,20240729,000000,22.12,22.22,22.12,22.12,23368,0
+AGZD.US,D,20240730,000000,22.32,22.32,22.16,22.2,17733,0
+AGZD.US,D,20240731,000000,22.28,22.28,22.11,22.11,90352,0
+AGZD.US,D,20240801,000000,22.2,22.2859,22.12,22.13,269596,0
+AGZD.US,D,20240802,000000,22.13,22.2365,22.12,22.13,5443,0
+AGZD.US,D,20240805,000000,22.11,22.19,22.0975,22.15,205299,0
+AGZD.US,D,20240806,000000,22.09,22.19,22.09,22.19,40559,0
+AGZD.US,D,20240807,000000,22.11,22.2,22.06,22.18,138031,0
+AGZD.US,D,20240808,000000,22.17,22.23,22.07,22.16,23605,0
+AGZD.US,D,20240809,000000,22.25,22.25,22.12,22.23,113595,0
+AGZD.US,D,20240812,000000,22.15,22.25,22.14,22.23,10537,0
+AGZD.US,D,20240813,000000,22.07,22.2296,22.07,22.185,13231,0
+AGZD.US,D,20240814,000000,22.22,22.26,22.11,22.26,14393,0
+AGZD.US,D,20240815,000000,22.242,22.32,22.242,22.29,12523,0
+AGZD.US,D,20240816,000000,22.242,22.33,22.24,22.32,9559,0
+AGZD.US,D,20240819,000000,21.84,22.33,21.84,22.27,20446,0
+AGZD.US,D,20240820,000000,22.32,22.33,22.19,22.23,66224,0
+AGZD.US,D,20240821,000000,22.32,22.32,22.18,22.27,48864,0
+AGZD.US,D,20240822,000000,22.255,22.33,22.2016,22.33,15442,0
+AGZD.US,D,20240823,000000,22.2,22.33,22.2,22.26,6757,0
+AGZD.US,D,20240826,000000,22.2524,22.3799,22.2524,22.36,36788,0
+AGZD.US,D,20240827,000000,22.32,22.32,22.25,22.28,18473,0
+AGZD.US,D,20240828,000000,22.2,22.31,22.1898,22.23,24935,0
+AGZD.US,D,20240829,000000,22.12,22.32,22.12,22.21,54421,0
+AGZD.US,D,20240830,000000,22.15,22.34,22.15,22.33,33188,0
+AGZD.US,D,20240903,000000,22.18,22.3299,22.18,22.21,48938,0
+AGZD.US,D,20240904,000000,22.295,22.37,22.22,22.29,55802,0
+AGZD.US,D,20240905,000000,22.23,22.36,22.2,22.22,39273,0
+AGZD.US,D,20240906,000000,22.2,22.29,22.2,22.27,16314,0
+AGZD.US,D,20240909,000000,22.2728,22.3399,22.2,22.27,23719,0
+AGZD.US,D,20240910,000000,22.39,22.39,22.23,22.25,22850,0
+AGZD.US,D,20240911,000000,22.21,22.37,22.21,22.37,23809,0
+AGZD.US,D,20240912,000000,22.23,22.39,22.23,22.26,440441,0
+AGZD.US,D,20240913,000000,22.29,22.35,22.2606,22.34,17473,0
+AGZD.US,D,20240916,000000,22.38,22.38,22.2658,22.335,13238,0
+AGZD.US,D,20240917,000000,22.43,22.47,22.29,22.43,108738,0
+AGZD.US,D,20240918,000000,22.35,22.4899,22.29,22.33,17028,0
+AGZD.US,D,20240919,000000,22.43,22.4399,22.3001,22.42,9595,0
+AGZD.US,D,20240920,000000,22.58,22.58,22.32,22.46,27655,0
+AGZD.US,D,20240923,000000,22.27,22.45,22.27,22.31,23484,0
+AGZD.US,D,20240924,000000,22.41,22.4599,22.3001,22.45,18892,0
+AGZD.US,D,20240925,000000,22.28,22.52,22.24,22.355,103034,0
+AGZD.US,D,20240926,000000,22.27,22.47,22.27,22.3,96986,0
+AGZD.US,D,20240927,000000,22.4,22.4,22.28,22.29,27952,0
+AGZD.US,D,20240930,000000,22.4413,22.46,22.28,22.42,11396,0
+AGZD.US,D,20241001,000000,22.42,22.42,22.31,22.3528,97781,0
+AGZD.US,D,20241002,000000,22.29,22.45,22.29,22.31,27373,0
+AGZD.US,D,20241003,000000,22.356,22.43,22.3126,22.3696,11557,0
+AGZD.US,D,20241004,000000,22.3743,22.44,22.3701,22.421,65444,0
+AGZD.US,D,20241007,000000,22.36,22.5195,22.36,22.45,73766,0
+AGZD.US,D,20241008,000000,22.43,22.48,22.37,22.425,383295,0
+AGZD.US,D,20241009,000000,22.39,22.4653,22.38,22.43,221494,0
+AGZD.US,D,20241010,000000,22.4,22.46,22.3781,22.385,20201,0
+AGZD.US,D,20241011,000000,22.35,22.46,22.35,22.45,194163,0
+AGZD.US,D,20241014,000000,22.48,22.87,22.3686,22.42,30578,0
+AGZD.US,D,20241015,000000,22.36,22.5904,22.3501,22.395,37286,0
+AGZD.US,D,20241016,000000,22.35,22.47,22.35,22.4,80939,0
+AGZD.US,D,20241017,000000,22.35,22.45,22.35,22.4,86345,0
+AGZD.US,D,20241018,000000,22.35,22.4,22.35,22.3756,23749,0
+AGZD.US,D,20241021,000000,22.3515,22.4599,22.34,22.35,19475,0
+AGZD.US,D,20241022,000000,22.31,22.4142,22.31,22.34,863903,0
+AGZD.US,D,20241023,000000,22.33,22.43,22.3101,22.35,22199,0
+AGZD.US,D,20241024,000000,22.435,22.5022,22.37,22.4,50228,0
+AGZD.US,D,20241025,000000,22.33,22.44,22.33,22.39,46634,0
+AGZD.US,D,20241028,000000,22.25,22.36,22.25,22.28,162967,0
+AGZD.US,D,20241029,000000,22.47,22.47,22.3023,22.35,420646,0
+AGZD.US,D,20241030,000000,22.34,22.4499,22.3101,22.32,19249,0
+AGZD.US,D,20241031,000000,22.33,22.36,22.2803,22.29,56940,0
+AGZD.US,D,20241101,000000,22.3536,22.42,22.3203,22.36,9195,0
+AGZD.US,D,20241104,000000,22.34,22.4,22.33,22.35,28438,0
+AGZD.US,D,20241105,000000,22.375,22.48,22.35,22.48,485678,0
+AGZD.US,D,20241106,000000,22.5606,22.5606,22.3899,22.47,28359,0
+AGZD.US,D,20241107,000000,22.4625,22.48,22.41,22.44,22926,0
+AGZD.US,D,20241108,000000,22.4917,22.5,22.43,22.5,67529,0
+AGZD.US,D,20241111,000000,22.42,22.5,22.38,22.5,13177,0
+AGZD.US,D,20241112,000000,22.49,22.5,22.4465,22.49,76096,0
+AGZD.US,D,20241113,000000,22.49,22.4987,22.4416,22.48,18200,0
+AGZD.US,D,20241114,000000,22.43,22.5,22.43,22.5,10190,0
+AGZD.US,D,20241115,000000,22.55,22.574,22.4176,22.55,17149,0
+AGZD.US,D,20241118,000000,22.46,22.5438,22.42,22.43,18947,0
+AGZD.US,D,20241119,000000,22.43,22.5199,22.42,22.48,15017,0
+AGZD.US,D,20241120,000000,22.465,22.49,22.41,22.46,14569,0
+AGZD.US,D,20241121,000000,22.46,22.58,22.44,22.5131,18300,0
+AGZD.US,D,20241122,000000,22.5329,22.6499,22.48,22.55,60107,0
+AGZD.US,D,20241125,000000,22.41,22.4699,22.38,22.43,10992,0
+AGZD.US,D,20241126,000000,22.39,22.5116,22.39,22.42,449693,0
+AGZD.US,D,20241127,000000,22.58,22.58,22.4,22.4,19151,0
+AGZD.US,D,20241129,000000,22.37,22.45,22.37,22.44,9601,0
+AGZD.US,D,20241202,000000,22.43,22.49,22.42,22.44,41188,0
+AGZD.US,D,20241203,000000,22.43,22.49,22.42,22.465,16338,0
+AGZD.US,D,20241204,000000,22.42,22.4999,22.401,22.42,24336,0
+AGZD.US,D,20241205,000000,22.41,22.4999,22.41,22.47,155387,0
+AGZD.US,D,20241206,000000,22.49,22.6199,22.44,22.5523,24030,0
+AGZD.US,D,20241209,000000,22.44,22.61,22.44,22.47,25110,0
+AGZD.US,D,20241210,000000,22.4724,22.612,22.47,22.51,19062,0
+AGZD.US,D,20241211,000000,22.51,22.51,22.46,22.485,6729,0
+AGZD.US,D,20241212,000000,22.55,22.6399,22.51,22.6,19411,0
+AGZD.US,D,20241213,000000,22.42,22.57,22.42,22.48,21918,0
+AGZD.US,D,20241216,000000,22.5,22.59,22.45,22.59,18729,0
+AGZD.US,D,20241217,000000,22.63,22.63,22.4901,22.53,26498,0
+AGZD.US,D,20241218,000000,22.5612,22.6011,22.48,22.5813,16500,0
+AGZD.US,D,20241219,000000,22.75,22.75,22.48,22.5,23987,0
+AGZD.US,D,20241220,000000,22.49,22.54,22.44,22.5,150883,0
+AGZD.US,D,20241223,000000,22.44,22.66,22.44,22.66,55583,0
+AGZD.US,D,20241224,000000,22.67,22.67,22.46,22.56,54882,0
+AGZD.US,D,20241226,000000,22.34,22.49,22.34,22.42,39901,0
+AGZD.US,D,20241227,000000,22.54,22.61,22.38,22.54,233174,0
+AGZD.US,D,20241230,000000,22.57,22.5799,22.4,22.51,54952,0
+AGZD.US,D,20241231,000000,22.42,22.55,22.42,22.46,37896,0
+AGZD.US,D,20250102,000000,22.37,22.48,22.37,22.39,13407,0
+AGZD.US,D,20250103,000000,22.3823,22.48,22.3807,22.4,24296,0
+AGZD.US,D,20250106,000000,22.4302,22.5,22.4302,22.485,164143,0
+AGZD.US,D,20250107,000000,22.4811,22.49,22.4413,22.46,54799,0
+AGZD.US,D,20250108,000000,22.5,22.75,22.435,22.65,53551,0
+AGZD.US,D,20250110,000000,22.39,22.51,22.3612,22.46,43189,0
+AGZD.US,D,20250113,000000,22.56,22.6399,22.41,22.59,332816,0
+AGZD.US,D,20250114,000000,22.35,22.609,22.35,22.51,57660,0
+AGZD.US,D,20250115,000000,22.49,22.59,22.49,22.565,34661,0
+AGZD.US,D,20250116,000000,22.63,22.63,22.44,22.59,138456,0
+AGZD.US,D,20250117,000000,22.59,22.6186,22.45,22.45,31908,0
+AGZD.US,D,20250121,000000,22.64,22.64,22.45,22.55,107925,0
+AGZD.US,D,20250122,000000,22.545,22.6905,22.53,22.53,42390,0
+AGZD.US,D,20250123,000000,22.5,22.6799,22.5,22.53,45193,0
+AGZD.US,D,20250124,000000,22.75,22.75,22.54,22.61,72555,0
+AGZD.US,D,20250127,000000,22.82,22.82,22.45,22.49,217526,0
+AGZD.US,D,20250128,000000,22.39,22.4899,22.38,22.45,23439,0
+AGZD.US,D,20250129,000000,22.44,22.467,22.43,22.455,187592,0
+AGZD.US,D,20250130,000000,22.54,22.54,22.4201,22.46,35079,0
+AGZD.US,D,20250131,000000,22.38,22.4694,22.38,22.46,34466,0
+AGZD.US,D,20250203,000000,22.45,22.4917,22.41,22.45,143056,0
+AGZD.US,D,20250204,000000,22.59,22.59,22.445,22.49,18473,0
+AGZD.US,D,20250205,000000,22.51,22.52,22.43,22.5,13701,0
+AGZD.US,D,20250206,000000,22.447,22.5,22.447,22.49,50035,0
+AGZD.US,D,20250207,000000,22.5,22.51,22.47,22.47,11804,0
+AGZD.US,D,20250210,000000,22.48,22.58,22.47,22.57,67456,0
+AGZD.US,D,20250211,000000,22.5985,22.7,22.48,22.49,32608,0
+AGZD.US,D,20250212,000000,22.545,22.6899,22.51,22.51,12347,0
+AGZD.US,D,20250213,000000,22.48,22.6199,22.48,22.53,25908,0
+AGZD.US,D,20250214,000000,22.5317,22.6183,22.5,22.535,15945,0
+AGZD.US,D,20250218,000000,22.57,22.5899,22.46,22.46,21812,0
+AGZD.US,D,20250219,000000,22.47,22.5424,22.47,22.515,15849,0
+AGZD.US,D,20250220,000000,22.4874,22.57,22.4874,22.53,53530,0
+AGZD.US,D,20250221,000000,22.5,22.6289,22.4901,22.56,64778,0
+AGZD.US,D,20250224,000000,22.44,22.6102,22.44,22.4633,188076,0
+AGZD.US,D,20250225,000000,22.25,22.5,22.25,22.42,36355,0
+AGZD.US,D,20250226,000000,22.41,22.5297,22.41,22.4453,28091,0
+AGZD.US,D,20250227,000000,22.63,22.63,22.37,22.44,51457,0
+AGZD.US,D,20250228,000000,22.44,22.491,22.39,22.48,10704,0
+AGZD.US,D,20250303,000000,22.58,22.58,22.4,22.52,97543,0
+AGZD.US,D,20250304,000000,22.45,22.465,22.41,22.4241,13896,0
+AGZD.US,D,20250305,000000,22.53,22.53,22.3451,22.43,56305,0
+AGZD.US,D,20250306,000000,22.4599,22.4599,22.32,22.32,9683,0
+AGZD.US,D,20250307,000000,22.32,22.4482,22.3118,22.35,9284,0
+AGZD.US,D,20250310,000000,22.42,22.44,22.24,22.43,142105,0
+AGZD.US,D,20250311,000000,22.45,22.45,22.3015,22.335,16377,0
+AGZD.US,D,20250312,000000,22.3622,22.41,22.3066,22.41,40881,0
+AGZD.US,D,20250313,000000,22.28,22.3725,22.28,22.33,26281,0
+AGZD.US,D,20250314,000000,22.17,22.44,22.17,22.33,19532,0
+AGZD.US,D,20250317,000000,22.3,22.45,22.3,22.34,32630,0
+AGZD.US,D,20250318,000000,22.4078,22.5,22.34,22.48,53295,0
+AGZD.US,D,20250319,000000,22.5,22.56,22.3601,22.47,455095,0
+AGZD.US,D,20250320,000000,22.4,22.5,22.38,22.46,240611,0
+AGZD.US,D,20250321,000000,22.29,22.47,22.29,22.32,47575,0
+AGZD.US,D,20250324,000000,22.32,22.45,22.3169,22.4,51135,0
+AGZD.US,D,20250325,000000,22.38,22.4399,22.37,22.39,13437,0
+AGZD.US,D,20250326,000000,22.26,22.3639,22.26,22.32,49890,0
+AGZD.US,D,20250327,000000,22.39,22.39,22.27,22.37,31383,0
+AGZD.US,D,20250328,000000,22.42,22.42,22.28,22.36,7525,0
+AGZD.US,D,20250331,000000,22.31,22.35,22.15,22.35,115660,0
+AGZD.US,D,20250401,000000,22.23,22.3399,22.22,22.25,61301,0
+AGZD.US,D,20250402,000000,22.18,22.35,22.18,22.29,32505,0
+AGZD.US,D,20250403,000000,22.24,22.3599,22.23,22.315,17196,0
+AGZD.US,D,20250404,000000,22.2736,22.36,22.1205,22.17,17011,0
+AGZD.US,D,20250407,000000,22.03,22.2714,21.97,22.06,47365,0
+AGZD.US,D,20250408,000000,22.145,22.19,22.04,22.105,58891,0
+AGZD.US,D,20250409,000000,21.87,22.19,21.86,22.08,44955,0
+AGZD.US,D,20250410,000000,22.35,22.39,22.175,22.23,59736,0
+AGZD.US,D,20250411,000000,22.23,22.23,22.0301,22.11,6892,0
+AGZD.US,D,20250414,000000,22.12,22.2896,22.1101,22.1796,11315,0
+AGZD.US,D,20250415,000000,22.1934,22.2161,22.09,22.1496,21533,0
+AGZD.US,D,20250416,000000,22.08,22.25,22.07,22.1,32973,0
+AGZD.US,D,20250417,000000,22.165,22.24,22.0901,22.12,56637,0
+AGZD.US,D,20250421,000000,22.09,22.24,22.09,22.17,45865,0
+AGZD.US,D,20250422,000000,22.13,22.18,22.0901,22.1346,14404,0
+AGZD.US,D,20250423,000000,22.0901,22.23,22.0901,22.205,27509,0
+AGZD.US,D,20250424,000000,22.16,22.2464,22.13,22.15,7396,0
+AGZD.US,D,20250425,000000,22.15,22.23,22.0907,22.23,21121,0
+AGZD.US,D,20250428,000000,22.34,22.34,22.1017,22.24,18321,0
+AGZD.US,D,20250429,000000,22.19,22.305,22.1113,22.22,34984,0
+AGZD.US,D,20250430,000000,22.11,22.27,22.05,22.12,41623,0
+AGZD.US,D,20250501,000000,22.22,22.24,22.07,22.11,26778,0
+AGZD.US,D,20250502,000000,22.0982,22.2699,22.08,22.11,9837,0
+AGZD.US,D,20250505,000000,22.14,22.26,22.1,22.15,62590,0
+AGZD.US,D,20250506,000000,22.12,22.2499,22.1001,22.175,16772,0
+AGZD.US,D,20250507,000000,22.18,22.2655,22.0801,22.24,32387,0
+AGZD.US,D,20250508,000000,22.18,22.26,22.1,22.26,144289,0
+AGZD.US,D,20250509,000000,22.14,22.26,22.1141,22.26,18476,0
+AGZD.US,D,20250512,000000,22.24,22.32,22.1508,22.32,12699,0
+AGZD.US,D,20250513,000000,22.2,22.35,22.19,22.35,5304,0
+AGZD.US,D,20250514,000000,22.18,22.35,22.16,22.35,677665,0
+AGZD.US,D,20250515,000000,22.21,22.35,22.1961,22.34,10863,0
+AGZD.US,D,20250516,000000,22.3,22.3349,22.21,22.2711,66357,0
+AGZD.US,D,20250519,000000,22.23,22.36,22.2101,22.315,106291,0
+AGZD.US,D,20250520,000000,22.34,22.35,22.25,22.33,29965,0
+AGZD.US,D,20250521,000000,22.25,22.34,22.2182,22.31,29447,0
+AGZD.US,D,20250522,000000,22.23,22.39,22.21,22.36,74721,0
+AGZD.US,D,20250523,000000,22.16,22.4,22.16,22.36,36833,0
+AGZD.US,D,20250527,000000,22.31,22.31,22.1101,22.14,6333,0
+AGZD.US,D,20250528,000000,22.15,22.32,22.14,22.29,12990,0
+AGZD.US,D,20250529,000000,22.26,22.3487,22.16,22.19,38603,0
+AGZD.US,D,20250530,000000,22.2,22.38,22.2,22.37,124749,0
+AGZD.US,D,20250602,000000,22.31,22.42,22.22,22.38,55441,0
+AGZD.US,D,20250603,000000,22.23,22.39,22.23,22.37,8823,0
+AGZD.US,D,20250604,000000,22.4,22.4089,22.25,22.38,13473,0
+AGZD.US,D,20250605,000000,22.4015,22.41,22.26,22.33,49584,0
+AGZD.US,D,20250606,000000,22.2663,22.4,22.2663,22.33,2879,0
+AGZD.US,D,20250609,000000,22.29,22.4,22.29,22.31,15584,0
+AGZD.US,D,20250610,000000,22.28,22.47,22.26,22.32,19623,0
+AGZD.US,D,20250611,000000,22.48,22.489,22.32,22.48,28178,0
+AGZD.US,D,20250612,000000,22.47,22.4804,22.29,22.33,25631,0
+AGZD.US,D,20250613,000000,22.38,22.38,22.31,22.33,17230,0
+AGZD.US,D,20250616,000000,22.33,22.44,22.3201,22.35,13304,0
+AGZD.US,D,20250617,000000,22.34,22.43,22.3,22.33,17845,0
+AGZD.US,D,20250618,000000,22.355,22.377,22.31,22.33,9723,0
+AGZD.US,D,20250620,000000,22.32,22.4121,22.32,22.3484,29787,0
+AGZD.US,D,20250623,000000,22.36,22.42,22.2898,22.33,39778,0
+AGZD.US,D,20250624,000000,22.3752,22.42,22.27,22.29,13868,0
+AGZD.US,D,20250625,000000,22.3591,22.3591,22.23,22.27,12273,0
+AGZD.US,D,20250626,000000,22.25,22.29,22.21,22.21,457027,0
+AGZD.US,D,20250627,000000,22.37,22.37,22.23,22.23,14962,0
+AGZD.US,D,20250630,000000,22.21,22.32,22.21,22.23,15481,0
+AGZD.US,D,20250701,000000,22.25,22.37,22.221,22.37,101042,0
+AGZD.US,D,20250702,000000,22.2468,22.37,22.2468,22.31,9017,0
+AGZD.US,D,20250703,000000,22.3,22.3679,22.28,22.335,6199,0
+AGZD.US,D,20250707,000000,22.29,22.47,22.29,22.32,10745,0
+AGZD.US,D,20250708,000000,22.4,22.4495,22.3201,22.42,8732,0
+AGZD.US,D,20250709,000000,22.33,22.3825,22.32,22.34,9676,0
+AGZD.US,D,20250710,000000,22.34,22.34,22.31,22.32,11706,0
+AGZD.US,D,20250711,000000,22.3013,22.3775,22.3,22.33,4377,0
+AGZD.US,D,20250714,000000,22.3232,22.36,22.28,22.32,18116,0
+AGZD.US,D,20250715,000000,22.3,22.34,22.29,22.32,17562,0
+AGZD.US,D,20250716,000000,22.38,22.39,22.28,22.325,24854,0
+AGZD.US,D,20250717,000000,22.31,22.3634,22.31,22.33,8595,0
+AGZD.US,D,20250718,000000,22.32,22.3584,22.3005,22.3374,18306,0
+AGZD.US,D,20250721,000000,22.37,22.3799,22.31,22.345,34955,0
+AGZD.US,D,20250722,000000,22.38,22.39,22.3,22.35,12268,0
+AGZD.US,D,20250723,000000,22.33,22.45,22.3101,22.3614,15683,0
+AGZD.US,D,20250724,000000,22.42,22.42,22.3382,22.38,97692,0
+AGZD.US,D,20250725,000000,22.36,22.44,22.36,22.43,85786,0
+AGZD.US,D,20250728,000000,22.39,22.39,22.335355,22.3684,60859,0
+AGZD.US,D,20250729,000000,22.36,22.37,22.3,22.34,6491,0
+AGZD.US,D,20250730,000000,22.37,22.3799,22.32,22.34,13188,0
+AGZD.US,D,20250731,000000,22.345,22.3825,22.31,22.32,48031,0
+AGZD.US,D,20250801,000000,22.3003,22.34,22.28,22.3,12022,0
+AGZD.US,D,20250804,000000,22.34,22.34,22.27,22.28,27470,0
+AGZD.US,D,20250805,000000,22.3,22.36,22.26,22.345,11427,0
+AGZD.US,D,20250806,000000,22.36,22.38,22.33,22.34,49231,0
+AGZD.US,D,20250807,000000,22.38,22.38,22.32,22.3208,10540,0
+AGZD.US,D,20250808,000000,22.32,22.37,22.3106,22.34,5025,0
+AGZD.US,D,20250811,000000,22.3202,22.4,22.3202,22.365,10192,0
+AGZD.US,D,20250812,000000,22.3472,22.3942,22.3401,22.38,9390,0
+AGZD.US,D,20250813,000000,22.39,22.4,22.36,22.365,2351,0
+AGZD.US,D,20250814,000000,22.4081,22.4099,22.33,22.36,17670,0
+AGZD.US,D,20250815,000000,22.35,22.4099,22.338,22.37,4850,0
+AGZD.US,D,20250818,000000,22.34,22.39,22.33,22.365,10802,0
+AGZD.US,D,20250819,000000,22.37,22.4,22.3301,22.4,9209,0
+AGZD.US,D,20250820,000000,22.39,22.43,22.36,22.4,22188,0
+AGZD.US,D,20250821,000000,22.4227,22.48,22.3908,22.4654,14574,0
+AGZD.US,D,20250822,000000,22.47,22.4799,22.3501,22.41,8468,0
+AGZD.US,D,20250825,000000,22.3876,22.4393,22.36,22.43,8166,0
+AGZD.US,D,20250826,000000,22.29,22.3429,22.27,22.315,5629,0
+AGZD.US,D,20250827,000000,22.35,22.38,22.28,22.32,8051,0
+AGZD.US,D,20250828,000000,22.38,22.38,22.29,22.315,37167,0
+AGZD.US,D,20250829,000000,22.35,22.35,22.25,22.33,32316,0
+AGZD.US,D,20250902,000000,22.27,22.3402,22.24,22.27,32152,0
+AGZD.US,D,20250903,000000,22.27,22.3292,22.25,22.29,18333,0
+AGZD.US,D,20250904,000000,22.26,22.3411,22.26,22.3,3605,0
+AGZD.US,D,20250905,000000,22.3,22.34,22.3,22.325,4499,0
+AGZD.US,D,20250908,000000,22.2,22.389,22.2,22.385,32285,0
+AGZD.US,D,20250909,000000,22.37,22.4699,22.37,22.385,1558,0
+AGZD.US,D,20250910,000000,22.3998,22.4284,22.3,22.395,36614,0
+AGZD.US,D,20250911,000000,22.35,22.46,22.35,22.42,10128,0
+AGZD.US,D,20250912,000000,22.4451,22.5,22.3901,22.45,11947,0
+AGZD.US,D,20250915,000000,22.4685,22.5,22.4167,22.475,13940,0
+AGZD.US,D,20250916,000000,22.5,22.55,22.42,22.505,15832,0
+AGZD.US,D,20250917,000000,22.43,22.53,22.43,22.47,5974,0
+AGZD.US,D,20250918,000000,22.51,22.51,22.44,22.4871,7164,0
+AGZD.US,D,20250919,000000,22.53,22.53,22.43,22.48,2259,0
+AGZD.US,D,20250922,000000,22.46,22.4899,22.42,22.475,22979,0
+AGZD.US,D,20250923,000000,22.429,22.5396,22.4201,22.47,9059,0
+AGZD.US,D,20250924,000000,22.45,22.55,22.4201,22.48,13725,0
+AGZD.US,D,20250925,000000,22.38,22.43,22.38,22.405,6653,0
+AGZD.US,D,20250926,000000,22.53,22.53,22.4238,22.45,14422,0
+AGZD.US,D,20250929,000000,22.54,22.54,22.4296,22.47,11615,0
+AGZD.US,D,20250930,000000,22.4401,22.5499,22.425,22.5,10562,0
+AGZD.US,D,20251001,000000,22.52,22.52,22.388,22.42,102615,0
+AGZD.US,D,20251002,000000,22.41,22.4941,22.3974,22.445,136348,0
+AGZD.US,D,20251003,000000,22.5,22.51,22.435,22.469,29103,0
+AGZD.US,D,20251006,000000,22.5108,22.519,22.4431,22.4594,10781,0
+AGZD.US,D,20251007,000000,22.5122,22.5122,22.4606,22.475,3018,0
+AGZD.US,D,20251008,000000,22.5129,22.519,22.46,22.485,7195,0
+AGZD.US,D,20251009,000000,22.44,22.525,22.44,22.5211,4966,0
+AGZD.US,D,20251010,000000,22.44,22.6278,22.44,22.56,9219,0
+AGZD.US,D,20251013,000000,22.53,22.575,22.495,22.495,27915,0
+AGZD.US,D,20251014,000000,22.52,22.555,22.35,22.46,19585,0
+AGZD.US,D,20251015,000000,22.4,22.55,22.4,22.55,14739,0
+AGZD.US,D,20251016,000000,22.6,22.61,22.45,22.47,27600,0
+AGZD.US,D,20251017,000000,22.46,22.49,22.44,22.49,10462,0
+AGZD.US,D,20251020,000000,22.52,22.52,22.47,22.49,252052,0
+AGZD.US,D,20251021,000000,22.545,22.545,22.475,22.485,13385,0
+AGZD.US,D,20251022,000000,22.49,22.63,22.49,22.5241,6259,0
+AGZD.US,D,20251023,000000,22.56,22.5696,22.5001,22.56,2735,0
+AGZD.US,D,20251024,000000,22.5,22.6148,22.4814,22.5985,17743,0
+AGZD.US,D,20251027,000000,22.5208,22.6599,22.5208,22.56,5565,0
+AGZD.US,D,20251028,000000,22.54,22.58,22.4401,22.49,7173,0
+AGZD.US,D,20251029,000000,22.67,22.67,22.5,22.545,3545,0
+AGZD.US,D,20251030,000000,22.5,22.5,22.27,22.45,23165,0
+AGZD.US,D,20251031,000000,22.44,22.5399,22.4,22.47,15762,0
+AGZD.US,D,20251103,000000,22.4302,22.57,22.4302,22.46,46642,0
+AGZD.US,D,20251104,000000,22.45,22.52,22.45,22.505,6454,0
+AGZD.US,D,20251105,000000,22.45,22.5595,22.45,22.51,3491,0
+AGZD.US,D,20251106,000000,22.4506,22.4635,22.43,22.44,9390,0
+AGZD.US,D,20251107,000000,22.5599,22.5599,22.41,22.47,4187,0
+AGZD.US,D,20251110,000000,22.5599,22.5599,22.4201,22.46,15632,0
+AGZD.US,D,20251111,000000,22.43,22.485,22.41,22.425,8559,0
+AGZD.US,D,20251112,000000,22.48,22.55,22.4,22.505,77919,0
+AGZD.US,D,20251113,000000,22.44,22.54,22.42,22.485,23076,0
+AGZD.US,D,20251114,000000,22.4945,22.539,22.41,22.4657,11781,0
+AGZD.US,D,20251117,000000,22.475,22.5,22.4696,22.4696,23700,0
+AGZD.US,D,20251118,000000,22.5,22.5,22.42,22.455,18241,0
+AGZD.US,D,20251119,000000,22.42,22.4919,22.4,22.4518,20112,0
+AGZD.US,D,20251120,000000,22.4585,22.4899,22.4,22.46,90598,0
+AGZD.US,D,20251121,000000,22.42,22.4799,22.36,22.38,19751,0
+AGZD.US,D,20251124,000000,22.34,22.43,22.31,22.3709,31609,0
+AGZD.US,D,20251125,000000,22.35,22.49,22.34,22.41,21317,0
+AGZD.US,D,20251126,000000,22.47,22.52,22.37,22.43,17249,0
+AGZD.US,D,20251128,000000,22.47,22.47,22.39,22.43,2821,0
+AGZD.US,D,20251201,000000,22.39,22.5099,22.38,22.48,71336,0
+AGZD.US,D,20251202,000000,22.4,22.53,22.4,22.415,64830,0
+AGZD.US,D,20251203,000000,22.5299,22.53,22.39,22.475,13925,0
+AGZD.US,D,20251204,000000,22.42,22.5379,22.42,22.4764,64666,0
+AGZD.US,D,20251205,000000,22.43,22.56,22.09,22.4928,47406,0
+AGZD.US,D,20251208,000000,22.73,22.73,22.51,22.51,27645,0
+AGZD.US,D,20251209,000000,22.46,22.57,22.44,22.52,16758,0
+AGZD.US,D,20251210,000000,22.46,22.535,22.41,22.535,25678,0
+AGZD.US,D,20251211,000000,22.45,22.6,22.2901,22.525,14733,0
+AGZD.US,D,20251212,000000,22.4481,22.605,22.4481,22.585,17457,0
+AGZD.US,D,20251215,000000,22.7599,22.7599,22.47,22.5738,49008,0
+AGZD.US,D,20251216,000000,22.42,22.65,22.42,22.565,21657,0
+AGZD.US,D,20251217,000000,22.51,22.5951,22.4702,22.489,66900,0
+AGZD.US,D,20251218,000000,22.55,22.5624,22.4725,22.5156,96765,0
+AGZD.US,D,20251219,000000,22.6901,22.77,22.44,22.625,11561,0
+AGZD.US,D,20251222,000000,22.5,22.6982,22.43,22.5238,60697,0
+AGZD.US,D,20251223,000000,22.49,22.6,22.39,22.565,38110,0
+AGZD.US,D,20251224,000000,22.54,22.59,22.54,22.575,12620,0
+AGZD.US,D,20251226,000000,22.47,22.53,22.43,22.4506,15598,0
+AGZD.US,D,20251229,000000,22.52,22.52,22.4318,22.48,53482,0
+AGZD.US,D,20251230,000000,22.52,22.5392,22.4301,22.51,18007,0
+AGZD.US,D,20251231,000000,22.52,22.5299,22.43,22.485,18391,0
+AGZD.US,D,20260102,000000,22.52,22.52,22.44,22.46,19285,0
+AGZD.US,D,20260105,000000,22.52,22.5699,22.43,22.52,193010,0
+AGZD.US,D,20260106,000000,22.53,22.56,22.4501,22.515,37549,0
+AGZD.US,D,20260107,000000,22.47,22.59,22.47,22.545,128240,0
+AGZD.US,D,20260108,000000,22.59,22.59,22.49,22.52,19750,0
+AGZD.US,D,20260109,000000,22.56,22.56,22.5,22.5411,8356,0
+AGZD.US,D,20260112,000000,22.47,22.62,22.4412,22.5778,43650,0
+AGZD.US,D,20260113,000000,22.53,22.6099,22.52,22.5353,20839,0
+AGZD.US,D,20260114,000000,22.6,22.6,22.51,22.525,10388,0
+AGZD.US,D,20260115,000000,22.564,22.61,22.53,22.61,13503,0
+AGZD.US,D,20260116,000000,22.63,22.63,22.55,22.565,20659,0
+AGZD.US,D,20260120,000000,22.56,22.6339,22.53,22.535,96679,0
+AGZD.US,D,20260121,000000,22.5922,22.5947,22.53,22.55,43270,0
+AGZD.US,D,20260122,000000,22.57,22.66,22.5601,22.62,15712,0
+AGZD.US,D,20260123,000000,22.59,22.6288,22.55,22.585,11322,0
+AGZD.US,D,20260126,000000,22.59,22.59,22.52,22.545,16249,0
+AGZD.US,D,20260127,000000,22.47,22.5583,22.47,22.52,8912,0
+AGZD.US,D,20260128,000000,22.59,22.59,22.5,22.55,12883,0
+AGZD.US,D,20260129,000000,22.6,22.6,22.48,22.545,62742,0
+AGZD.US,D,20260130,000000,22.5117,22.58,22.5101,22.58,21445,0
+AGZD.US,D,20260202,000000,22.59,22.59,22.514,22.555,4919,0
+AGZD.US,D,20260203,000000,22.48,22.55,22.46,22.52,26120,0
+AGZD.US,D,20260204,000000,22.61,22.61,22.5203,22.5511,28592,0
+AGZD.US,D,20260205,000000,22.53,22.59,22.5,22.545,14703,0
+AGZD.US,D,20260206,000000,22.51,22.56,22.5,22.517,31366,0
+AGZD.US,D,20260209,000000,22.54,22.57,22.5202,22.5565,15360,0
+AGZD.US,D,20260210,000000,22.52,22.55,22.52,22.53,13855,0
+AGZD.US,D,20260211,000000,22.54,22.55,22.4441,22.5,10403,0
+AGZD.US,D,20260212,000000,22.47,22.58,22.47,22.51,10730,0
+AGZD.US,D,20260213,000000,22.6,22.61,22.54,22.54,9042,0
+AGZD.US,D,20260217,000000,22.53,22.58,22.51,22.53,35609,0
+AGZD.US,D,20260218,000000,22.52,22.58,22.5,22.55,14562,0
diff --git a/daily/us/nasdaq etfs/airr.us.txt b/daily/us/nasdaq etfs/airr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eb5062b1dc48263afad51805343ea3f9cc831f9
--- /dev/null
+++ b/daily/us/nasdaq etfs/airr.us.txt	
@@ -0,0 +1,2998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRR.US,D,20140313,000000,19.7726,19.7726,19.0418,19.1208,8897.4173096475,0
+AIRR.US,D,20140314,000000,19.1978,19.2078,19.1258,19.1258,1116538.3485817,0
+AIRR.US,D,20140317,000000,19.3657,19.3657,19.2678,19.2678,8411.2852340445,0
+AIRR.US,D,20140318,000000,19.2578,19.4627,19.2078,19.4237,42706.602814547,0
+AIRR.US,D,20140319,000000,19.6177,19.6177,19.2978,19.3947,74789.319260825,0
+AIRR.US,D,20140320,000000,19.4917,19.4917,19.3757,19.4237,46371.59854502,0
+AIRR.US,D,20140321,000000,19.5497,19.6367,19.4437,19.4817,17208.675367642,0
+AIRR.US,D,20140324,000000,19.6857,19.6956,19.1698,19.2778,61771.782569677,0
+AIRR.US,D,20140325,000000,19.4337,19.4537,19.2738,19.3267,5195.411524037,0
+AIRR.US,D,20140326,000000,19.5017,19.5017,19.0028,19.0128,39409.707091939,0
+AIRR.US,D,20140327,000000,18.8739,18.9728,18.7559,18.8159,22457.101294985,0
+AIRR.US,D,20140328,000000,19.0418,19.1008,18.8349,18.8649,38362.422558696,0
+AIRR.US,D,20140331,000000,19.0818,19.2678,19.0748,19.2078,10718.912185518,0
+AIRR.US,D,20140401,000000,19.2578,19.4137,19.2478,19.3947,14116.835355937,0
+AIRR.US,D,20140402,000000,19.4537,19.5397,19.4257,19.5307,28415.720172284,0
+AIRR.US,D,20140403,000000,19.4627,19.4917,19.3267,19.4137,48433.15864341,0
+AIRR.US,D,20140404,000000,19.5977,19.5977,18.9728,19.0128,31661.602035106,0
+AIRR.US,D,20140407,000000,18.8839,19.1108,18.515,18.5889,17519.759885157,0
+AIRR.US,D,20140408,000000,18.7349,18.8629,18.6589,18.7759,13273.606261835,0
+AIRR.US,D,20140409,000000,19.0128,19.0518,18.8059,19.0518,40194.920423932,0
+AIRR.US,D,20140410,000000,19.0318,19.0518,18.575,18.6589,68675.658260649,0
+AIRR.US,D,20140411,000000,18.7859,18.7859,18.455,18.503,109723.81049629,0
+AIRR.US,D,20140414,000000,18.8549,18.8549,18.366,18.503,12688.447281942,0
+AIRR.US,D,20140415,000000,18.6589,18.6959,18.1901,18.542,52054.14241642,0
+AIRR.US,D,20140416,000000,18.7659,18.7659,18.581,18.7359,15474.204134935,0
+AIRR.US,D,20140417,000000,18.7959,18.9728,18.7459,18.9339,79168.509028293,0
+AIRR.US,D,20140421,000000,18.9678,18.9728,18.8549,18.9598,9270.518676314,0
+AIRR.US,D,20140422,000000,19.0028,19.2278,19.0028,19.1878,7534.046900086,0
+AIRR.US,D,20140423,000000,19.3178,19.3178,19.0618,19.1008,19546.310471931,0
+AIRR.US,D,20140424,000000,19.1978,19.1978,19.0128,19.1188,22019.982535647,0
+AIRR.US,D,20140425,000000,18.9139,18.9528,18.7559,18.8059,20169.479778722,0
+AIRR.US,D,20140428,000000,18.8839,18.9039,18.495,18.7159,28528.750881221,0
+AIRR.US,D,20140429,000000,18.8839,18.9339,18.6269,18.6679,49281.389096314,0
+AIRR.US,D,20140430,000000,18.6499,18.7839,18.6199,18.7759,8983.4406810505,0
+AIRR.US,D,20140501,000000,18.9528,18.9528,18.475,18.6069,137262.29233461,0
+AIRR.US,D,20140502,000000,18.8259,18.8549,18.7159,18.7159,22119.009439937,0
+AIRR.US,D,20140505,000000,18.48,18.581,18.48,18.581,11432.105950754,0
+AIRR.US,D,20140506,000000,18.513,18.542,18.288,18.336,22678.161354056,0
+AIRR.US,D,20140507,000000,18.2001,18.465,18.1791,18.335,22265.04911697,0
+AIRR.US,D,20140508,000000,18.317,18.386,17.9721,18.0511,21069.724363172,0
+AIRR.US,D,20140509,000000,17.9921,18.259,17.9331,18.259,44783.166989345,0
+AIRR.US,D,20140512,000000,18.386,18.7759,18.386,18.7559,49022.318710345,0
+AIRR.US,D,20140513,000000,18.7659,18.7959,18.571,18.5999,46688.684693098,0
+AIRR.US,D,20140514,000000,18.426,18.426,18.1601,18.2001,30984.418053248,0
+AIRR.US,D,20140515,000000,18.6689,18.6689,17.7972,18.0211,25947.04946737,0
+AIRR.US,D,20140516,000000,18.249,18.249,17.8561,18.1401,31017.427021345,0
+AIRR.US,D,20140519,000000,18.1201,18.366,18.1201,18.366,24394.627695074,0
+AIRR.US,D,20140520,000000,18.327,18.465,17.9621,18.0511,23165.29370142,0
+AIRR.US,D,20140521,000000,18.0901,18.1301,17.9621,18.1101,10749.920610094,0
+AIRR.US,D,20140522,000000,18.23,18.24,18.0611,18.1701,35512.648313032,0
+AIRR.US,D,20140523,000000,18.1701,18.426,18.1701,18.421,10430.833918494,0
+AIRR.US,D,20140527,000000,18.7059,18.8549,18.6199,18.7459,24084.543449319,0
+AIRR.US,D,20140528,000000,18.6099,18.8739,18.6099,18.6789,42102.438671205,0
+AIRR.US,D,20140529,000000,18.6589,18.6879,18.532,18.5899,16423.462035649,0
+AIRR.US,D,20140530,000000,18.6399,18.6689,18.495,18.532,91001.723955008,0
+AIRR.US,D,20140602,000000,18.259,18.436,18.24,18.366,6734.8297634465,0
+AIRR.US,D,20140603,000000,18.426,18.8159,18.22,18.287,5319.445222339,0
+AIRR.US,D,20140604,000000,18.24,18.309,18.1801,18.2101,23096.274949945,0
+AIRR.US,D,20140605,000000,18.354,18.6879,18.338,18.6879,18392.997132074,0
+AIRR.US,D,20140606,000000,18.9339,19.0028,18.8549,19.0028,47275.844216511,0
+AIRR.US,D,20140609,000000,18.9339,19.2178,18.9339,19.2178,15391.181578813,0
+AIRR.US,D,20140610,000000,19.2878,19.2878,19.0908,19.1598,30424.265867368,0
+AIRR.US,D,20140611,000000,19.1978,19.1978,18.8939,18.9339,7861.1357657695,0
+AIRR.US,D,20140612,000000,18.7859,18.8449,18.6399,18.6789,23152.290168533,0
+AIRR.US,D,20140613,000000,18.7259,18.7659,18.5999,18.6299,18383.99468623,0
+AIRR.US,D,20140616,000000,18.495,18.6199,18.485,18.6099,10598.879574258,0
+AIRR.US,D,20140617,000000,18.6299,18.8159,18.514,18.7219,16696.536226266,0
+AIRR.US,D,20140618,000000,18.7159,18.8399,18.6499,18.8399,9524.587703481,0
+AIRR.US,D,20140619,000000,18.7859,18.9239,18.7859,18.9239,12754.465218135,0
+AIRR.US,D,20140620,000000,19.0018,19.0028,18.9159,18.9628,20740.634953967,0
+AIRR.US,D,20140623,000000,18.9528,19.1208,18.8159,18.8739,22162.021125638,0
+AIRR.US,D,20140624,000000,18.9948,19.0538,18.7549,18.7549,12996.530984176,0
+AIRR.US,D,20140625,000000,18.6799,18.8459,18.6599,18.8359,8873.4107873955,0
+AIRR.US,D,20140626,000000,18.7769,19.0438,18.7769,18.8069,12543.40787667,0
+AIRR.US,D,20140627,000000,18.9149,18.9648,18.9149,18.9548,6859.863733509,0
+AIRR.US,D,20140630,000000,18.9149,19.0538,18.9149,19.0438,21252.774095343,0
+AIRR.US,D,20140701,000000,19.2298,19.3287,19.2298,19.2298,11592.149432435,0
+AIRR.US,D,20140702,000000,19.3287,19.3577,19.1898,19.2098,16816.568837526,0
+AIRR.US,D,20140703,000000,19.2298,19.4357,19.2298,19.3957,11192.040728235,0
+AIRR.US,D,20140707,000000,19.4937,19.4937,18.9948,18.9948,13122.565226,0
+AIRR.US,D,20140708,000000,18.8359,18.9149,18.7569,18.8749,34387.342582469,0
+AIRR.US,D,20140709,000000,18.9049,18.9449,18.7569,18.7569,30398.258801595,0
+AIRR.US,D,20140710,000000,18.486,18.559,18.456,18.496,8182.22300089,0
+AIRR.US,D,20140711,000000,18.436,18.456,18.417,18.417,3116.846805718,0
+AIRR.US,D,20140714,000000,18.6209,18.6309,18.562,18.562,7015.906128147,0
+AIRR.US,D,20140715,000000,18.7369,18.7369,18.377,18.427,10369.817341104,0
+AIRR.US,D,20140716,000000,18.6599,18.6599,18.367,18.367,82821.50149764,0
+AIRR.US,D,20140717,000000,18.427,18.427,18.0471,18.1301,44100.981648685,0
+AIRR.US,D,20140718,000000,18.24,18.347,18.1301,18.337,17655.796844586,0
+AIRR.US,D,20140721,000000,18.1501,18.24,18.1101,18.22,11471.116549414,0
+AIRR.US,D,20140722,000000,18.312,18.448,18.307,18.397,24062.537470588,0
+AIRR.US,D,20140723,000000,18.397,18.486,18.317,18.327,10982.98393029,0
+AIRR.US,D,20140724,000000,18.327,18.427,18.24,18.249,4997.357715458,0
+AIRR.US,D,20140725,000000,18.0711,18.1501,18.0411,18.0711,12289.338849503,0
+AIRR.US,D,20140728,000000,17.9051,17.9331,17.7872,17.8462,24572.676068443,0
+AIRR.US,D,20140729,000000,17.9631,17.9631,17.7972,17.8112,20082.456135558,0
+AIRR.US,D,20140730,000000,17.8362,17.8751,17.7872,17.8661,15706.267183371,0
+AIRR.US,D,20140731,000000,17.8661,17.8751,17.3563,17.3953,29592.039762632,0
+AIRR.US,D,20140801,000000,17.5632,17.5632,17.1883,17.3073,166983.36715435,0
+AIRR.US,D,20140804,000000,17.6512,17.7382,17.4343,17.7382,16395.454426355,0
+AIRR.US,D,20140805,000000,17.7872,17.9331,17.5822,17.7732,6616.7976957075,0
+AIRR.US,D,20140806,000000,17.7782,17.9621,17.6802,17.8851,13765.739968001,0
+AIRR.US,D,20140807,000000,18.0311,18.0311,17.7482,17.8262,243631.19134618,0
+AIRR.US,D,20140808,000000,17.9621,18.0901,17.8162,18.0711,82642.45285251,0
+AIRR.US,D,20140811,000000,18.1501,18.457,18.1501,18.327,12184.310314651,0
+AIRR.US,D,20140812,000000,18.337,18.367,18.1001,18.2041,99884.137188248,0
+AIRR.US,D,20140813,000000,18.2001,18.377,18.2001,18.317,9855.6776562065,0
+AIRR.US,D,20140814,000000,18.288,18.417,18.288,18.417,24334.611389444,0
+AIRR.US,D,20140815,000000,18.552,18.562,18.24,18.377,61271.646689427,0
+AIRR.US,D,20140818,000000,18.7069,18.7169,18.582,18.7069,92433.112844284,0
+AIRR.US,D,20140819,000000,18.8659,18.8659,18.7269,18.7369,576983.75879393,0
+AIRR.US,D,20140820,000000,18.7269,18.7269,18.6009,18.6599,17269.691945033,0
+AIRR.US,D,20140821,000000,18.572,18.7669,18.446,18.7369,8951.4319847145,0
+AIRR.US,D,20140822,000000,18.6799,18.7669,18.6269,18.7369,8547.3221934725,0
+AIRR.US,D,20140825,000000,18.8559,18.9548,18.7969,18.8559,25405.90244494,0
+AIRR.US,D,20140826,000000,18.8559,19.0928,18.8559,19.0638,94838.766428287,0
+AIRR.US,D,20140827,000000,19.1028,19.1128,18.9548,19.0338,32758.900156375,0
+AIRR.US,D,20140828,000000,18.9748,18.9748,18.8849,18.9349,56369.314791217,0
+AIRR.US,D,20140829,000000,19.0148,19.0148,18.8959,18.9748,2028.551130294,0
+AIRR.US,D,20140902,000000,19.0338,19.2398,19.0338,19.1998,66601.094629371,0
+AIRR.US,D,20140903,000000,19.3197,19.3197,19.0538,19.0638,12076.280964516,0
+AIRR.US,D,20140904,000000,19.2698,19.2798,19.0338,19.0338,41385.243818927,0
+AIRR.US,D,20140905,000000,19.0238,19.0928,18.9748,19.0928,559298.95406829,0
+AIRR.US,D,20140908,000000,19.1618,19.2398,19.1128,19.1318,19132.197963084,0
+AIRR.US,D,20140909,000000,19.0308,19.0588,18.9548,18.9748,4033.095738336,0
+AIRR.US,D,20140910,000000,19.0148,19.0928,18.9149,19.0738,25803.010333858,0
+AIRR.US,D,20140911,000000,19.1128,19.2198,19.0338,19.2168,28209.664189621,0
+AIRR.US,D,20140912,000000,19.1418,19.1498,18.9568,19.0048,18269.963705533,0
+AIRR.US,D,20140915,000000,18.9668,18.9668,18.7569,18.8169,10451.839625464,0
+AIRR.US,D,20140916,000000,18.9449,18.9449,18.6909,18.8459,18160.934083638,0
+AIRR.US,D,20140917,000000,18.9449,19.0538,18.8459,18.9449,26021.069577647,0
+AIRR.US,D,20140918,000000,18.9848,19.0738,18.9748,19.0538,12874.497829395,0
+AIRR.US,D,20140919,000000,19.1718,19.1718,18.8169,18.8559,48418.154567003,0
+AIRR.US,D,20140922,000000,18.6509,18.6509,18.5909,18.6209,6445.751224662,0
+AIRR.US,D,20140923,000000,18.511,18.6279,18.443,18.521,14660.983193649,0
+AIRR.US,D,20140924,000000,18.404,18.511,18.39,18.493,7518.042551918,0
+AIRR.US,D,20140925,000000,18.473,18.473,18.1871,18.1871,28869.843551551,0
+AIRR.US,D,20140926,000000,18.334,18.334,18.237,18.324,15421.189731628,0
+AIRR.US,D,20140929,000000,18.1231,18.285,18.1231,18.247,10219.776577029,0
+AIRR.US,D,20140930,000000,18.1071,18.242,18.0121,18.0121,33350.060766831,0
+AIRR.US,D,20141001,000000,17.7162,17.9111,17.6782,17.7162,275204.76946636,0
+AIRR.US,D,20141002,000000,17.5602,17.8821,17.5602,17.7752,461765.45551722,0
+AIRR.US,D,20141003,000000,17.8731,17.9591,17.7752,17.7752,18004.891689,0
+AIRR.US,D,20141006,000000,17.8631,17.8631,17.6292,17.6782,14509.942157813,0
+AIRR.US,D,20141007,000000,17.4703,17.5712,17.3723,17.3723,10172.763804285,0
+AIRR.US,D,20141008,000000,17.3143,17.6872,17.1753,17.6872,83491.683577174,0
+AIRR.US,D,20141009,000000,17.4403,17.5302,17.0764,17.0884,21814.926824744,0
+AIRR.US,D,20141010,000000,17.0074,17.1553,16.8704,16.8794,41010.141908739,0
+AIRR.US,D,20141013,000000,16.9194,17.0574,16.7434,16.7734,388140.45258562,0
+AIRR.US,D,20141014,000000,17.3533,17.7062,16.8314,16.8994,73874.070599967,0
+AIRR.US,D,20141015,000000,16.4315,17.0764,16.3116,17.0764,93338.358787537,0
+AIRR.US,D,20141016,000000,17.0574,17.4213,16.7834,17.3823,305314.95000094,0
+AIRR.US,D,20141017,000000,17.5792,17.6392,17.3723,17.4023,47307.852912847,0
+AIRR.US,D,20141020,000000,17.3533,17.3723,17.1853,17.2243,26857.296769425,0
+AIRR.US,D,20141021,000000,17.4703,17.7832,17.4213,17.7552,24102.548341008,0
+AIRR.US,D,20141022,000000,17.9491,17.9491,17.4902,17.4902,36708.97333859,0
+AIRR.US,D,20141023,000000,17.7552,18.0481,17.6582,17.8631,41285.216642877,0
+AIRR.US,D,20141024,000000,17.8432,17.9691,17.8432,17.9691,17531.763146284,0
+AIRR.US,D,20141027,000000,17.8232,17.9211,17.6682,17.8132,29048.89219668,0
+AIRR.US,D,20141028,000000,17.8731,18.569,17.8731,18.521,50926.836142336,0
+AIRR.US,D,20141029,000000,18.6849,18.6849,18.314,18.434,24270.593996772,0
+AIRR.US,D,20141030,000000,18.493,18.6279,18.1971,18.493,26182.113331088,0
+AIRR.US,D,20141031,000000,18.6769,18.9419,18.6769,18.8919,85484.22492409,0
+AIRR.US,D,20141103,000000,18.7839,18.9019,18.6769,18.7139,32089.718348601,0
+AIRR.US,D,20141104,000000,18.527,18.7339,18.527,18.6279,63638.289674771,0
+AIRR.US,D,20141105,000000,18.8239,18.8239,18.493,18.511,28124.641089979,0
+AIRR.US,D,20141106,000000,18.6179,18.7039,18.424,18.6769,17600.781897758,0
+AIRR.US,D,20141107,000000,18.8529,18.8629,18.7239,18.8139,10157.759727877,0
+AIRR.US,D,20141110,000000,18.9918,18.9918,18.6569,18.7639,57431.603400868,0
+AIRR.US,D,20141111,000000,18.7339,18.7339,18.6279,18.7239,49106.341538227,0
+AIRR.US,D,20141112,000000,18.6479,18.7739,18.6179,18.7739,21956.965414735,0
+AIRR.US,D,20141113,000000,18.8429,18.8429,18.443,18.445,28274.681854053,0
+AIRR.US,D,20141114,000000,18.6379,18.6379,18.324,18.473,13028.539680513,0
+AIRR.US,D,20141117,000000,18.55,18.55,18.237,18.237,28228.669353071,0
+AIRR.US,D,20141118,000000,18.434,18.511,18.384,18.404,20328.522988641,0
+AIRR.US,D,20141119,000000,18.511,18.511,18.0781,18.0781,83129.585199874,0
+AIRR.US,D,20141120,000000,18.0781,18.354,17.8631,18.354,21176.753441546,0
+AIRR.US,D,20141121,000000,18.6379,18.7039,18.324,18.354,95938.065093076,0
+AIRR.US,D,20141124,000000,18.521,18.53,18.404,18.53,25099.819286226,0
+AIRR.US,D,20141125,000000,18.6569,18.7439,18.5879,18.7439,490639.30015581,0
+AIRR.US,D,20141126,000000,18.9019,18.9019,18.6429,18.6939,155686.29789126,0
+AIRR.US,D,20141128,000000,18.8819,18.8819,17.9791,17.9791,9419.5591686285,0
+AIRR.US,D,20141201,000000,17.7162,17.7162,17.2053,17.3333,272273.9732081,0
+AIRR.US,D,20141202,000000,17.2543,17.7652,17.2443,17.6682,73503.970048582,0
+AIRR.US,D,20141203,000000,17.5892,18.0971,17.5892,18.0281,78799.408748669,0
+AIRR.US,D,20141204,000000,17.9591,18.1171,17.8531,17.9211,35186.559719108,0
+AIRR.US,D,20141205,000000,18.1071,18.1661,17.9491,18.0681,97009.356148572,0
+AIRR.US,D,20141208,000000,17.9491,18.0481,17.5992,17.5992,23698.438549766,0
+AIRR.US,D,20141209,000000,17.5002,17.9591,17.4113,17.9591,31261.493330906,0
+AIRR.US,D,20141210,000000,17.5602,17.8432,17.2643,17.2943,36786.994535909,0
+AIRR.US,D,20141211,000000,17.4313,17.5992,17.1253,17.1253,74297.185554658,0
+AIRR.US,D,20141212,000000,16.5865,16.9574,16.4515,16.8034,28088.6313066,0
+AIRR.US,D,20141215,000000,16.5375,17.0144,16.5375,16.6765,15459.200058528,0
+AIRR.US,D,20141216,000000,16.5965,16.9974,15.7427,16.6565,42725.607977997,0
+AIRR.US,D,20141217,000000,16.3815,17.2443,16.3116,17.2023,77853.151663236,0
+AIRR.US,D,20141218,000000,17.4213,17.6092,17.3273,17.5602,58479.888205872,0
+AIRR.US,D,20141219,000000,17.6782,17.6782,17.4703,17.5792,9991.7146156345,0
+AIRR.US,D,20141222,000000,17.8432,17.8432,17.6092,17.8232,71513.429245187,0
+AIRR.US,D,20141223,000000,17.7752,18.1581,17.7752,18.0781,52355.22421633,0
+AIRR.US,D,20141224,000000,18.0291,18.1581,18.0091,18.0781,17165.66368194,0
+AIRR.US,D,20141226,000000,18.0191,18.276,18.0191,18.1781,20743.635769249,0
+AIRR.US,D,20141229,000000,18.1381,18.365,18.1381,18.238,32130.729490781,0
+AIRR.US,D,20141230,000000,18.1481,18.257,18.1481,18.1781,245138.60088926,0
+AIRR.US,D,20141231,000000,18.1281,18.276,18.0191,18.0191,16095.372898205,0
+AIRR.US,D,20150102,000000,17.9691,18.0191,17.7002,17.8821,12601.423638779,0
+AIRR.US,D,20150105,000000,17.6682,17.8771,17.4763,17.4902,31836.649593194,0
+AIRR.US,D,20150106,000000,17.5102,17.5102,16.9664,17.1443,60920.551301492,0
+AIRR.US,D,20150107,000000,17.2633,17.2933,17.0754,17.1843,22824.201031089,0
+AIRR.US,D,20150108,000000,17.4013,17.5602,17.3423,17.5072,20424.549077649,0
+AIRR.US,D,20150109,000000,17.4503,17.5602,17.2233,17.2233,5455.482181767,0
+AIRR.US,D,20150112,000000,17.2833,17.4313,16.8364,16.8794,39748.799218749,0
+AIRR.US,D,20150113,000000,17.0064,17.2933,16.6545,16.8504,42668.592487649,0
+AIRR.US,D,20150114,000000,16.5845,16.7325,16.4475,16.6545,53794.61527969,0
+AIRR.US,D,20150115,000000,16.7045,16.7045,16.2896,16.3096,89260.250819978,0
+AIRR.US,D,20150116,000000,16.3296,16.6145,16.2956,16.6145,113770.91003927,0
+AIRR.US,D,20150120,000000,16.7045,16.7045,16.1796,16.2696,167457.49596883,0
+AIRR.US,D,20150121,000000,16.2296,16.4195,16.2296,16.3696,100776.37959861,0
+AIRR.US,D,20150122,000000,16.4195,16.7614,16.3596,16.7325,268748.01525234,0
+AIRR.US,D,20150123,000000,16.7135,16.8014,16.6245,16.7325,75772.586401396,0
+AIRR.US,D,20150126,000000,16.8314,17.0164,16.6655,16.9764,54518.812034292,0
+AIRR.US,D,20150127,000000,16.7914,16.8884,16.6145,16.8114,75454.499981557,0
+AIRR.US,D,20150128,000000,16.7814,16.7814,16.4395,16.4695,31484.553933498,0
+AIRR.US,D,20150129,000000,16.5755,16.8014,16.4495,16.7714,77698.109540359,0
+AIRR.US,D,20150130,000000,16.6445,16.6445,16.3596,16.4025,41159.182401054,0
+AIRR.US,D,20150202,000000,16.4395,16.9364,16.4395,16.9364,73719.028477089,0
+AIRR.US,D,20150203,000000,17.1343,17.5502,17.1343,17.5502,54800.888670753,0
+AIRR.US,D,20150204,000000,17.3423,17.3423,17.0264,17.0564,25264.864126709,0
+AIRR.US,D,20150205,000000,17.2123,17.4403,17.2123,17.4213,31223.483004007,0
+AIRR.US,D,20150206,000000,17.4013,17.6582,17.4013,17.4902,30147.190589709,0
+AIRR.US,D,20150209,000000,17.6092,17.7842,17.3713,17.6272,33770.17490624,0
+AIRR.US,D,20150210,000000,17.4113,17.6682,17.4113,17.5302,26725.260897039,0
+AIRR.US,D,20150211,000000,17.5782,17.5782,17.3763,17.5002,21183.755343869,0
+AIRR.US,D,20150212,000000,17.6092,17.6682,17.5792,17.6392,24504.657588729,0
+AIRR.US,D,20150213,000000,17.7942,17.8921,17.6682,17.8631,51394.963326251,0
+AIRR.US,D,20150217,000000,17.9111,17.9491,17.7292,17.7842,21592.866493914,0
+AIRR.US,D,20150218,000000,17.8212,17.9591,17.7452,17.9021,24729.718734841,0
+AIRR.US,D,20150219,000000,17.7942,17.8821,17.6972,17.7942,15099.102224747,0
+AIRR.US,D,20150220,000000,17.6292,17.8332,17.6292,17.8182,21237.770018936,0
+AIRR.US,D,20150223,000000,17.6872,17.7712,17.6502,17.7552,10028.724670773,0
+AIRR.US,D,20150224,000000,17.9401,18.0291,17.8631,17.9311,20515.573807855,0
+AIRR.US,D,20150225,000000,18.1281,18.1281,17.9991,18.1281,25373.893748603,0
+AIRR.US,D,20150226,000000,18.1181,18.1381,18.0091,18.1181,23330.338541902,0
+AIRR.US,D,20150227,000000,18.0691,18.2081,18.0391,18.1581,15496.210113666,0
+AIRR.US,D,20150302,000000,18.0691,18.295,18.0691,18.257,20040.444721617,0
+AIRR.US,D,20150303,000000,18.218,18.218,18.0781,18.0981,11494.122799905,0
+AIRR.US,D,20150304,000000,18.0191,18.0191,17.8042,17.9211,597908.44375183,0
+AIRR.US,D,20150305,000000,17.8631,17.9891,17.8631,17.9891,330591.81738877,0
+AIRR.US,D,20150306,000000,17.9311,17.9791,17.7162,17.7552,241586.63586772,0
+AIRR.US,D,20150309,000000,17.8232,17.8531,17.7942,17.8132,11088.012465142,0
+AIRR.US,D,20150310,000000,17.5302,17.5792,17.4503,17.4703,28379.710388906,0
+AIRR.US,D,20150311,000000,17.4403,17.5102,17.4113,17.5002,24413.632858523,0
+AIRR.US,D,20150312,000000,17.7062,17.9991,17.7062,17.9791,27360.433464956,0
+AIRR.US,D,20150313,000000,17.8042,17.8921,17.6972,17.8631,24717.715473715,0
+AIRR.US,D,20150316,000000,17.9211,17.9211,17.8531,17.8631,27668.517167191,0
+AIRR.US,D,20150317,000000,17.9211,18.0091,17.8821,18.0091,6204.6857303815,0
+AIRR.US,D,20150318,000000,17.9211,18.1281,17.8631,18.1181,13631.703552094,0
+AIRR.US,D,20150319,000000,18.0491,18.0981,17.9791,18.0391,481236.74560711,0
+AIRR.US,D,20150320,000000,18.295,18.295,18.1081,18.286,283695.07616949,0
+AIRR.US,D,20150323,000000,18.286,18.464,18.286,18.444,7730.100165144,0
+AIRR.US,D,20150324,000000,18.385,18.395,18.365,18.395,6204.6857303815,0
+AIRR.US,D,20150325,000000,18.335,18.335,18.1381,18.1881,7730.100165144,0
+AIRR.US,D,20150326,000000,18.0981,18.238,18.0981,18.1581,38754.529088812,0
+AIRR.US,D,20150327,000000,18.228,18.305,18.1981,18.286,7118.9341194785,0
+AIRR.US,D,20150330,000000,18.512,18.7059,18.512,18.7059,34483.368671477,0
+AIRR.US,D,20150331,000000,18.512,18.6689,18.512,18.6689,4068.1052499535,0
+AIRR.US,D,20150401,000000,18.57,18.7559,18.57,18.6299,10070.736084714,0
+AIRR.US,D,20150402,000000,18.8159,18.8159,18.6959,18.7559,6918.8797673785,0
+AIRR.US,D,20150406,000000,18.7059,18.7859,18.6959,18.7559,13017.536691147,0
+AIRR.US,D,20150407,000000,18.7859,18.8949,18.7659,18.7659,12782.472827429,0
+AIRR.US,D,20150408,000000,18.7459,18.7959,18.6879,18.7959,2847.7737021435,0
+AIRR.US,D,20150409,000000,18.8649,18.8649,18.6399,18.6709,4059.102804109,0
+AIRR.US,D,20150410,000000,18.6789,18.7259,18.5999,18.6399,12410.371732523,0
+AIRR.US,D,20150413,000000,18.6789,18.7659,18.6789,18.6879,3152.856589096,0
+AIRR.US,D,20150414,000000,18.7959,18.7959,18.6399,18.7659,14545.951941191,0
+AIRR.US,D,20150415,000000,18.9499,19.1898,18.9499,19.1408,7089.926238424,0
+AIRR.US,D,20150416,000000,18.9728,18.9728,18.8579,18.8579,1154.313611617,0
+AIRR.US,D,20150417,000000,18.6299,18.6299,18.464,18.484,4576.2433042875,0
+AIRR.US,D,20150420,000000,18.7559,18.7559,18.502,18.523,6882.8699840005,0
+AIRR.US,D,20150421,000000,18.405,18.531,18.405,18.502,9251.5135128645,0
+AIRR.US,D,20150422,000000,18.395,18.551,18.385,18.474,2916.792453618,0
+AIRR.US,D,20150423,000000,18.474,18.5999,18.454,18.551,10682.90240214,0
+AIRR.US,D,20150424,000000,18.435,18.444,18.375,18.405,217781.16823958,0
+AIRR.US,D,20150427,000000,18.405,18.6199,18.267,18.267,86865.600225341,0
+AIRR.US,D,20150428,000000,18.405,18.474,18.325,18.425,10474.845875956,0
+AIRR.US,D,20150429,000000,18.286,18.435,18.286,18.325,6100.6574672895,0
+AIRR.US,D,20150430,000000,17.9691,18.0591,17.7752,17.8232,27566.48944762,0
+AIRR.US,D,20150501,000000,18.0491,18.0491,17.7842,17.9021,9153.4868803355,0
+AIRR.US,D,20150504,000000,18.0781,18.0881,17.9891,18.0291,11289.067089003,0
+AIRR.US,D,20150505,000000,17.9791,17.9891,17.7752,17.8531,15563.228321619,0
+AIRR.US,D,20150506,000000,17.9821,17.9821,17.7842,17.9111,23236.312996415,0
+AIRR.US,D,20150507,000000,17.6682,18.1281,17.6682,17.8232,4487.219117603,0
+AIRR.US,D,20150508,000000,17.9401,17.9401,17.8332,17.8921,7118.9341194785,0
+AIRR.US,D,20150511,000000,17.9111,18.0691,17.9111,17.9591,18817.112358526,0
+AIRR.US,D,20150512,000000,17.5992,17.8232,17.5992,17.8042,4269.159873814,0
+AIRR.US,D,20150513,000000,17.8731,17.8731,17.7652,17.8731,8242.23930652,0
+AIRR.US,D,20150514,000000,17.9891,18.0981,17.9791,18.0491,5389.464245574,0
+AIRR.US,D,20150515,000000,18.0091,18.0881,17.9311,18.0701,13298.613055847,0
+AIRR.US,D,20150518,000000,18.0201,18.1431,17.9401,18.1381,22570.132003922,0
+AIRR.US,D,20150519,000000,18.1781,18.1781,17.9991,18.0391,6100.6574672895,0
+AIRR.US,D,20150520,000000,18.0191,18.295,18.0191,18.295,17900.863425908,0
+AIRR.US,D,20150521,000000,18.305,18.365,18.286,18.295,3762.0220912405,0
+AIRR.US,D,20150522,000000,18.1781,18.1981,18.0881,18.0881,4068.1052499535,0
+AIRR.US,D,20150526,000000,17.8042,17.8631,17.7552,17.8332,25572.947828943,0
+AIRR.US,D,20150527,000000,17.7652,18.0091,17.7652,18.0091,22988.245599811,0
+AIRR.US,D,20150528,000000,17.9471,17.9501,17.8332,17.9021,18019.895765407,0
+AIRR.US,D,20150529,000000,17.8232,17.8432,17.7352,17.8232,4882.3264630005,0
+AIRR.US,D,20150601,000000,17.9311,17.9691,17.6872,17.9401,7220.9618390495,0
+AIRR.US,D,20150602,000000,18.0091,18.1481,17.9411,18.0691,20618.601799187,0
+AIRR.US,D,20150603,000000,18.1281,18.365,18.1281,18.325,4476.2161282375,0
+AIRR.US,D,20150604,000000,18.238,18.238,18.0781,18.0881,16069.365832433,0
+AIRR.US,D,20150605,000000,18.0091,18.1581,18.0091,18.1481,6409.741441284,0
+AIRR.US,D,20150608,000000,18.228,18.228,18.1481,18.1481,3357.9122999985,0
+AIRR.US,D,20150609,000000,18.1981,18.1981,18.0591,18.0691,4157.129436638,0
+AIRR.US,D,20150610,000000,18.267,18.474,18.1781,18.345,3832.0411144755,0
+AIRR.US,D,20150611,000000,18.415,18.415,18.375,18.395,3283.8921897215,0
+AIRR.US,D,20150612,000000,18.355,18.415,18.286,18.365,76087.672005954,0
+AIRR.US,D,20150615,000000,18.1281,18.2081,18.1281,18.2081,16987.615308572,0
+AIRR.US,D,20150616,000000,18.1981,18.335,18.1981,18.335,2746.746254333,0
+AIRR.US,D,20150617,000000,18.257,18.257,18.228,18.257,1119.3040999995,0
+AIRR.US,D,20150618,000000,18.335,18.385,18.325,18.355,10682.90240214,0
+AIRR.US,D,20150619,000000,18.335,18.502,18.335,18.502,15158.118258617,0
+AIRR.US,D,20150622,000000,18.502,18.531,18.464,18.512,11697.177967287,0
+AIRR.US,D,20150623,000000,18.512,18.571,18.502,18.571,8458.298006788,0
+AIRR.US,D,20150624,000000,18.554,18.554,18.279,18.348,8843.4026345805,0
+AIRR.US,D,20150625,000000,18.241,18.26,18.241,18.26,1626.441882573,0
+AIRR.US,D,20150626,000000,18.279,18.328,18.25,18.298,6096.6563802475,0
+AIRR.US,D,20150629,000000,18.1511,18.1711,17.8951,17.9431,3355.9117564775,0
+AIRR.US,D,20150630,000000,18.1111,18.1111,17.8921,17.8951,3347.9095823935,0
+AIRR.US,D,20150701,000000,17.8462,18.1411,17.8462,18.0911,21344.79909731,0
+AIRR.US,D,20150702,000000,18.1111,18.1111,17.8951,17.9331,3759.021275959,0
+AIRR.US,D,20150706,000000,17.7482,17.8561,17.7282,17.8072,8236.237675957,0
+AIRR.US,D,20150707,000000,18.0911,18.0911,17.5432,17.8162,10570.871964964,0
+AIRR.US,D,20150708,000000,17.5332,17.5722,17.5032,17.5432,3759.021275959,0
+AIRR.US,D,20150709,000000,17.6122,17.6122,17.4832,17.5132,3150.856045575,0
+AIRR.US,D,20150710,000000,17.6712,17.7482,17.6422,17.7482,6404.7400824815,0
+AIRR.US,D,20150713,000000,17.7872,17.9331,17.7872,17.9051,14330.893512684,0
+AIRR.US,D,20150714,000000,17.9521,17.9961,17.9331,17.9821,22219.036615987,0
+AIRR.US,D,20150715,000000,17.8561,17.8561,17.5822,17.5822,4791.301732795,0
+AIRR.US,D,20150716,000000,17.7002,17.8162,17.6712,17.6902,6708.8226976735,0
+AIRR.US,D,20150717,000000,17.6512,17.7092,17.6322,17.6902,9758.651295438,0
+AIRR.US,D,20150720,000000,17.7282,17.7282,17.5232,17.5632,6301.71209115,0
+AIRR.US,D,20150721,000000,17.4932,17.5632,17.4932,17.5132,6809.850145484,0
+AIRR.US,D,20150722,000000,17.4832,17.5032,17.4243,17.4633,79892.705782896,0
+AIRR.US,D,20150723,000000,17.2863,17.4043,17.1273,17.1273,51328.945390058,0
+AIRR.US,D,20150724,000000,17.0884,17.0884,16.7434,16.8034,93718.462056527,0
+AIRR.US,D,20150727,000000,16.8234,16.8234,16.5965,16.6565,57635.65884001,0
+AIRR.US,D,20150728,000000,16.6265,16.8334,16.5375,16.7634,70136.055030979,0
+AIRR.US,D,20150729,000000,16.6865,17.0384,16.6865,17.0284,18601.053658258,0
+AIRR.US,D,20150730,000000,16.8434,17.1074,16.8434,17.0284,22868.212988551,0
+AIRR.US,D,20150731,000000,17.2763,17.2763,17.0084,17.1873,56820.437355202,0
+AIRR.US,D,20150803,000000,17.2763,17.2763,16.9004,16.9294,72140.59963902,0
+AIRR.US,D,20150804,000000,16.9294,16.9584,16.7634,16.8334,25616.959786405,0
+AIRR.US,D,20150805,000000,16.9784,16.9784,16.6965,16.7434,9352.540960675,0
+AIRR.US,D,20150806,000000,16.7025,16.8434,16.6965,16.7634,73879.07195877,0
+AIRR.US,D,20150807,000000,16.7934,16.7934,16.5475,16.5675,17685.804997401,0
+AIRR.US,D,20150810,000000,16.7345,16.8714,16.7345,16.8524,28866.84273627,0
+AIRR.US,D,20150811,000000,16.7295,16.7574,16.5675,16.6565,31231.485178092,0
+AIRR.US,D,20150812,000000,16.5675,16.7534,16.4315,16.7534,6708.8226976735,0
+AIRR.US,D,20150813,000000,16.7155,16.8034,16.7155,16.7834,5995.628932437,0
+AIRR.US,D,20150814,000000,16.7934,16.8234,16.7434,16.7934,51842.084803194,0
+AIRR.US,D,20150817,000000,16.6765,16.8524,16.6565,16.8234,37202.107316516,0
+AIRR.US,D,20150818,000000,16.8434,16.8434,16.6165,16.6565,4167.132154243,0
+AIRR.US,D,20150819,000000,16.5675,16.5965,16.4615,16.5275,4778.2981999085,0
+AIRR.US,D,20150820,000000,16.3416,16.3416,16.1236,16.1236,5793.574036816,0
+AIRR.US,D,20150821,000000,16.0756,16.1046,15.9697,16.0196,9758.651295438,0
+AIRR.US,D,20150824,000000,15.3878,15.9197,14.705,15.5448,9717.6401532575,0
+AIRR.US,D,20150825,000000,16.2616,16.2616,15.2289,15.2679,10775.927675867,0
+AIRR.US,D,20150826,000000,15.3578,15.4558,15.3478,15.4558,5184.4085346715,0
+AIRR.US,D,20150827,000000,15.6318,15.9497,15.6318,15.8307,27851.566899362,0
+AIRR.US,D,20150828,000000,16.0196,16.1526,16.0196,16.1236,2643.7182630015,0
+AIRR.US,D,20150831,000000,16.0946,16.4015,16.0856,16.3716,19415.274871305,0
+AIRR.US,D,20150901,000000,16.1726,16.2716,15.8897,15.8897,10366.816525822,0
+AIRR.US,D,20150902,000000,16.1146,16.1146,15.8797,16.0196,19617.329766926,0
+AIRR.US,D,20150903,000000,16.1436,16.1816,16.1146,16.1146,1727.4693303835,0
+AIRR.US,D,20150904,000000,16.0556,16.0656,16.0096,16.0096,8236.237675957,0
+AIRR.US,D,20150908,000000,16.6965,16.6965,16.2616,16.3016,3355.9117564775,0
+AIRR.US,D,20150909,000000,16.2916,16.4215,16.2516,16.2716,11588.148345392,0
+AIRR.US,D,20150910,000000,16.0476,16.1916,16.0476,16.1436,2465.6698896325,0
+AIRR.US,D,20150911,000000,16.0096,16.1236,15.9097,16.1236,63225.177437684,0
+AIRR.US,D,20150914,000000,16.1236,16.1236,16.0096,16.0296,35780.721144845,0
+AIRR.US,D,20150915,000000,16.0296,16.2516,16.0296,16.2316,76336.739674318,0
+AIRR.US,D,20150916,000000,16.3116,16.4315,16.3116,16.4115,24294.600519024,0
+AIRR.US,D,20150917,000000,16.4315,16.5475,16.3216,16.3216,3049.8285977645,0
+AIRR.US,D,20150918,000000,16.1236,16.1436,15.9497,15.9497,10366.816525822,0
+AIRR.US,D,20150921,000000,15.9897,16.0946,15.8897,15.9397,38220.383968705,0
+AIRR.US,D,20150922,000000,15.7417,15.7517,15.5828,15.6218,29171.925623222,0
+AIRR.US,D,20150923,000000,15.6907,15.6907,15.3668,15.4058,27308.419333411,0
+AIRR.US,D,20150924,000000,15.2569,15.3668,15.1589,15.3368,30963.412346277,0
+AIRR.US,D,20150925,000000,15.3668,15.3668,15.1979,15.1979,34314.322743952,0
+AIRR.US,D,20150928,000000,15.0689,15.0689,14.9609,14.9609,13676.715781316,0
+AIRR.US,D,20150929,000000,14.882,14.882,14.713,14.802,19291.241173003,0
+AIRR.US,D,20150930,000000,14.872,15.0589,14.872,15.0589,8833.3999169755,0
+AIRR.US,D,20151001,000000,14.9119,14.9119,14.752,14.852,7105.930586592,0
+AIRR.US,D,20151002,000000,14.693,15.0989,14.693,15.0989,6089.654477924,0
+AIRR.US,D,20151005,000000,15.1879,15.7577,15.1879,15.7507,19007.163993021,0
+AIRR.US,D,20151006,000000,15.8587,15.9287,15.7797,15.8097,31879.661278895,0
+AIRR.US,D,20151007,000000,16.1526,16.1816,15.8687,16.0946,24973.785044403,0
+AIRR.US,D,20151008,000000,16.0946,16.6665,16.0946,16.6665,21218.764855487,0
+AIRR.US,D,20151009,000000,16.7065,16.7434,16.6865,16.7065,12689.447553703,0
+AIRR.US,D,20151012,000000,16.7095,16.7095,16.5085,16.5475,49331.402684339,0
+AIRR.US,D,20151013,000000,16.5775,16.5775,16.3316,16.3316,8934.427364786,0
+AIRR.US,D,20151014,000000,16.4315,16.4315,16.1046,16.1046,11574.144540745,0
+AIRR.US,D,20151015,000000,16.1726,16.3915,16.0656,16.3915,8934.427364786,0
+AIRR.US,D,20151016,000000,16.1916,16.1916,15.8297,15.9387,10862.95131903,0
+AIRR.US,D,20151019,000000,15.8887,15.8987,15.8197,15.8387,8125.2075105415,0
+AIRR.US,D,20151020,000000,15.9157,16.0946,15.9157,16.0027,15000.075320458,0
+AIRR.US,D,20151021,000000,16.1046,16.1046,15.8297,15.8297,23249.316529302,0
+AIRR.US,D,20151022,000000,15.8987,16.2616,15.8987,16.1526,7612.068097405,0
+AIRR.US,D,20151023,000000,16.3915,16.3915,16.3716,16.3915,2134.579936907,0
+AIRR.US,D,20151026,000000,16.3915,16.4215,16.2616,16.2616,2537.6894563885,0
+AIRR.US,D,20151027,000000,16.1336,16.1336,15.8297,15.8787,7105.930586592,0
+AIRR.US,D,20151028,000000,16.3416,16.4315,16.1046,16.4315,11674.171716795,0
+AIRR.US,D,20151029,000000,16.4515,16.5175,16.4215,16.4715,3249.8829498645,0
+AIRR.US,D,20151030,000000,16.6165,16.6165,16.5085,16.5085,1217.3307325285,0
+AIRR.US,D,20151102,000000,16.6365,16.8914,16.5775,16.8864,9196.498566037,0
+AIRR.US,D,20151103,000000,16.8434,17.0094,16.8434,16.9794,30253.219396322,0
+AIRR.US,D,20151104,000000,16.9994,16.9994,16.8724,16.8724,3122.848436281,0
+AIRR.US,D,20151105,000000,16.8434,17.0094,16.8434,16.9794,3959.075628059,0
+AIRR.US,D,20151106,000000,16.7434,16.9794,16.7345,16.9794,4367.186506343,0
+AIRR.US,D,20151109,000000,16.7434,16.7434,16.6785,16.7255,2031.5519455755,0
+AIRR.US,D,20151110,000000,16.7934,16.8724,16.7934,16.8334,2436.662008578,0
+AIRR.US,D,20151111,000000,16.8814,16.9394,16.7534,16.8914,8125.2075105415,0
+AIRR.US,D,20151112,000000,16.6565,16.6565,16.4715,16.4895,4367.186506343,0
+AIRR.US,D,20151113,000000,16.3516,16.6965,16.3516,16.5275,4672.2693932955,0
+AIRR.US,D,20151116,000000,16.6465,16.7734,16.6465,16.7534,15839.303327518,0
+AIRR.US,D,20151117,000000,16.7155,16.7834,16.6665,16.6665,4060.1030758695,0
+AIRR.US,D,20151118,000000,16.8034,17.0494,16.8034,17.0494,6599.793075779,0
+AIRR.US,D,20151119,000000,17.0394,17.0394,16.9994,16.9994,2335.6345607675,0
+AIRR.US,D,20151120,000000,17.1883,17.1983,17.1283,17.1283,5886.5993105425,0
+AIRR.US,D,20151123,000000,17.1183,17.1783,17.0794,17.1084,35736.709187384,0
+AIRR.US,D,20151124,000000,17.0794,17.4053,17.0694,17.3953,4162.1307954405,0
+AIRR.US,D,20151125,000000,17.4443,17.4443,17.4443,17.4443,100.02717605,0
+AIRR.US,D,20151127,000000,17.5042,17.5042,17.5042,17.5042,201.0546238605,0
+AIRR.US,D,20151130,000000,17.7022,17.7502,17.7022,17.7022,3554.965836817,0
+AIRR.US,D,20151201,000000,17.7602,17.8282,17.6922,17.8282,10824.940992131,0
+AIRR.US,D,20151202,000000,17.8731,17.9121,17.6132,17.6442,5981.62512779,0
+AIRR.US,D,20151203,000000,17.6822,17.7792,17.4643,17.4792,1359.3693225195,0
+AIRR.US,D,20151204,000000,17.4153,17.5732,17.4153,17.5642,149748.68472093,0
+AIRR.US,D,20151207,000000,17.2573,17.2573,17.0894,17.0984,3146.854958533,0
+AIRR.US,D,20151208,000000,16.8434,16.9594,16.7934,16.8334,16545.495190431,0
+AIRR.US,D,20151209,000000,16.9594,16.9894,16.6665,16.7065,11168.034205982,0
+AIRR.US,D,20151210,000000,16.7934,16.8134,16.7934,16.8034,2537.6894563885,0
+AIRR.US,D,20151211,000000,16.4615,16.4615,16.2916,16.2916,2028.551130294,0
+AIRR.US,D,20151214,000000,16.2616,16.2616,16.1526,16.1726,3313.9003425365,0
+AIRR.US,D,20151215,000000,16.3116,16.3416,16.3116,16.3416,4974.3514649665,0
+AIRR.US,D,20151216,000000,16.5085,16.6865,16.4615,16.6565,7307.985482213,0
+AIRR.US,D,20151217,000000,16.6865,16.6865,16.4315,16.4415,4772.2965693455,0
+AIRR.US,D,20151218,000000,16.2316,16.3416,16.1526,16.1526,4468.2139541535,0
+AIRR.US,D,20151221,000000,16.1046,16.2316,16.0386,16.0476,68324.562872713,0
+AIRR.US,D,20151222,000000,16.1436,16.3216,16.0756,16.3016,14798.020424837,0
+AIRR.US,D,20151223,000000,16.5235,16.7035,16.5235,16.7025,8272.247459335,0
+AIRR.US,D,20151224,000000,16.7025,16.7594,16.7025,16.7594,1132.307632886,0
+AIRR.US,D,20151228,000000,16.6925,16.6925,16.4765,16.5825,18136.927561386,0
+AIRR.US,D,20151229,000000,16.5835,16.6825,16.5335,16.6625,76994.918492727,0
+AIRR.US,D,20151230,000000,16.6475,16.6475,16.5435,16.5535,6184.6802951715,0
+AIRR.US,D,20151231,000000,16.4565,16.4565,16.3066,16.3066,22662.157005888,0
+AIRR.US,D,20160104,000000,15.7847,15.9627,15.7847,15.9627,1421.3861716705,0
+AIRR.US,D,20160105,000000,15.8427,15.9527,15.8137,15.9527,5768.5672428035,0
+AIRR.US,D,20160106,000000,15.7437,15.9287,15.7437,15.7937,151882.26438608,0
+AIRR.US,D,20160107,000000,15.4808,15.4818,15.1899,15.1899,11196.041815276,0
+AIRR.US,D,20160108,000000,15.2988,15.3018,15.0909,15.1939,1771.4812878455,0
+AIRR.US,D,20160111,000000,15.1109,15.1309,14.783,14.9519,7496.036573187,0
+AIRR.US,D,20160112,000000,15.0909,15.0909,14.773,14.9519,15050.088908483,0
+AIRR.US,D,20160113,000000,14.9729,15.0209,14.4381,14.4671,21519.846655397,0
+AIRR.US,D,20160114,000000,14.635,14.81,14.536,14.724,1681.4568294005,0
+AIRR.US,D,20160115,000000,14.3021,14.4961,14.1562,14.4281,2906.789736013,0
+AIRR.US,D,20160119,000000,14.635,14.635,14.0362,14.2341,3848.0454626435,0
+AIRR.US,D,20160120,000000,13.6403,14.3111,13.5993,14.2441,197168.56807096,0
+AIRR.US,D,20160121,000000,14.3291,14.3921,14.2011,14.2841,6036.6400746175,0
+AIRR.US,D,20160122,000000,14.4861,14.694,14.3991,14.4011,4450.2090624645,0
+AIRR.US,D,20160126,000000,14.2541,14.3511,14.2341,14.3511,3017.8199014285,0
+AIRR.US,D,20160127,000000,14.3611,14.5161,14.2641,14.2841,7298.9830363685,0
+AIRR.US,D,20160128,000000,14.0362,14.4961,14.0362,14.3811,10848.947514383,0
+AIRR.US,D,20160129,000000,14.565,15.0009,14.565,15.0009,6744.8324810515,0
+AIRR.US,D,20160201,000000,14.9029,14.9719,14.763,14.9719,4087.110413403,0
+AIRR.US,D,20160202,000000,14.724,14.724,14.536,14.536,14531.948136544,0
+AIRR.US,D,20160203,000000,14.596,14.632,14.596,14.632,2482.674509561,0
+AIRR.US,D,20160204,000000,14.9809,14.9809,14.803,14.803,3546.963662733,0
+AIRR.US,D,20160205,000000,14.753,14.783,14.565,14.585,33723.162133497,0
+AIRR.US,D,20160208,000000,14.1761,14.1861,14.1662,14.1861,1178.320133869,0
+AIRR.US,D,20160209,000000,14.0662,14.1462,14.0662,14.0962,12970.523918403,0
+AIRR.US,D,20160210,000000,14.3111,14.3201,14.1821,14.1821,4598.2492830185,0
+AIRR.US,D,20160211,000000,13.6893,13.9872,13.6893,13.9872,21250.773551822,0
+AIRR.US,D,20160212,000000,14.2441,14.3311,14.0662,14.2161,13680.716868359,0
+AIRR.US,D,20160216,000000,14.4861,14.5261,14.4481,14.5161,16396.454698116,0
+AIRR.US,D,20160217,000000,14.803,14.804,14.803,14.804,201.0546238605,0
+AIRR.US,D,20160218,000000,14.763,14.813,14.674,14.783,3114.846262197,0
+AIRR.US,D,20160219,000000,14.684,14.743,14.625,14.724,2844.772886862,0
+AIRR.US,D,20160222,000000,14.9519,15.0109,14.9519,15.0009,4354.1829734565,0
+AIRR.US,D,20160223,000000,14.9029,14.9029,14.793,14.793,267.0725600535,0
+AIRR.US,D,20160224,000000,14.615,14.763,14.5261,14.763,1000.2717605,0
+AIRR.US,D,20160225,000000,15.1509,15.2489,15.0609,15.2489,59803.247745013,0
+AIRR.US,D,20160226,000000,15.4478,15.5468,15.3988,15.5368,10082.73934584,0
+AIRR.US,D,20160229,000000,15.6637,15.7397,15.5848,15.5848,3197.8688183185,0
+AIRR.US,D,20160301,000000,15.6947,15.9627,15.6947,15.9627,4088.1106851635,0
+AIRR.US,D,20160302,000000,15.9517,16.0436,15.9517,16.0027,3613.9818706865,0
+AIRR.US,D,20160303,000000,16.0426,16.2476,16.0426,16.2476,3194.868003037,0
+AIRR.US,D,20160304,000000,16.5935,16.6425,16.4565,16.4945,279738.00108495,0
+AIRR.US,D,20160307,000000,16.7115,16.8094,16.6725,16.8094,9421.5597121495,0
+AIRR.US,D,20160308,000000,16.5825,16.6225,16.4665,16.4665,5870.5949623745,0
+AIRR.US,D,20160309,000000,16.4565,16.5635,16.4565,16.5235,2154.585372117,0
+AIRR.US,D,20160310,000000,16.4065,16.4065,16.3166,16.3726,1696.460905808,0
+AIRR.US,D,20160311,000000,16.5825,16.7494,16.5825,16.7494,1549.4209570145,0
+AIRR.US,D,20160314,000000,16.6985,16.7115,16.6875,16.6875,2610.709294905,0
+AIRR.US,D,20160315,000000,16.4165,16.5135,16.4165,16.5125,3419.9291491495,0
+AIRR.US,D,20160316,000000,16.3765,16.7315,16.3765,16.7315,526.142946023,0
+AIRR.US,D,20160317,000000,16.8494,17.1453,16.8494,17.1453,1849.5024851645,0
+AIRR.US,D,20160318,000000,17.3053,17.3053,17.1593,17.1633,1731.4704174255,0
+AIRR.US,D,20160321,000000,17.1453,17.2453,17.1353,17.2453,1813.4927017865,0
+AIRR.US,D,20160322,000000,17.3163,17.3453,17.2853,17.2853,1440.39133512,0
+AIRR.US,D,20160323,000000,17.0534,17.0864,16.9964,17.0444,2360.64135478,0
+AIRR.US,D,20160324,000000,16.8884,17.0164,16.8594,17.0164,1561.4242181405,0
+AIRR.US,D,20160328,000000,17.0164,17.0164,17.0164,17.0164,100.02717605,0
+AIRR.US,D,20160329,000000,16.9464,17.3543,16.9464,17.3443,2192.595699016,0
+AIRR.US,D,20160330,000000,17.3343,17.4663,17.3343,17.3933,2679.7280463795,0
+AIRR.US,D,20160331,000000,17.4623,17.4623,17.3543,17.3543,4362.1851475405,0
+AIRR.US,D,20160401,000000,17.1403,17.3263,17.1403,17.3263,895.2432256475,0
+AIRR.US,D,20160404,000000,17.3543,17.3543,17.2783,17.2783,1584.430468632,0
+AIRR.US,D,20160405,000000,16.9274,16.9864,16.9274,16.9364,4771.296297585,0
+AIRR.US,D,20160406,000000,16.9864,17.0664,16.9084,17.0664,3684.0008939215,0
+AIRR.US,D,20160407,000000,16.8694,17.0264,16.8694,16.9084,6208.6868174235,0
+AIRR.US,D,20160411,000000,17.1853,17.3153,17.0604,17.0604,608.165230384,0
+AIRR.US,D,20160412,000000,17.1273,17.3193,17.1273,17.3193,1144.310894012,0
+AIRR.US,D,20160413,000000,17.3833,17.6812,17.3833,17.6812,1216.330460768,0
+AIRR.US,D,20160414,000000,17.5722,17.6222,17.5722,17.6222,2047.5562937435,0
+AIRR.US,D,20160415,000000,17.4822,17.6122,17.4822,17.5822,3695.003883287,0
+AIRR.US,D,20160418,000000,17.7272,17.7272,17.7272,17.7272,129.0350571045,0
+AIRR.US,D,20160419,000000,17.7292,17.9211,17.7292,17.9211,6358.7275814985,0
+AIRR.US,D,20160420,000000,17.8372,17.8941,17.8372,17.8941,2451.6660849855,0
+AIRR.US,D,20160421,000000,17.8471,17.8471,17.7012,17.7012,2198.597329579,0
+AIRR.US,D,20160422,000000,17.9251,17.9251,17.8471,17.8471,4060.1030758695,0
+AIRR.US,D,20160425,000000,17.5622,17.5622,17.5622,17.5622,639.1736549595,0
+AIRR.US,D,20160427,000000,18.0041,18.1431,17.9741,18.1231,2251.6117328855,0
+AIRR.US,D,20160428,000000,17.7792,18.218,17.7792,18.0331,818.222300089,0
+AIRR.US,D,20160429,000000,17.8641,18.0241,17.7982,17.8871,3043.8269672015,0
+AIRR.US,D,20160503,000000,17.5522,17.5522,17.5022,17.5022,1478.401662019,0
+AIRR.US,D,20160504,000000,17.3543,17.3543,17.3543,17.3543,100.02717605,0
+AIRR.US,D,20160505,000000,17.4423,17.4423,17.3353,17.3443,5277.433808398,0
+AIRR.US,D,20160506,000000,17.2853,17.3933,17.2853,17.3933,2023.5497714915,0
+AIRR.US,D,20160510,000000,17.4523,17.6442,17.4403,17.6372,3014.819086147,0
+AIRR.US,D,20160511,000000,17.5722,17.7282,17.5722,17.6692,1417.3850846285,0
+AIRR.US,D,20160512,000000,17.5622,17.5802,17.4523,17.4603,2995.8139226975,0
+AIRR.US,D,20160513,000000,17.4523,17.4523,17.2053,17.2253,1230.334265415,0
+AIRR.US,D,20160516,000000,17.1653,17.5222,17.1653,17.5022,1947.5291176935,0
+AIRR.US,D,20160517,000000,17.3833,17.5222,17.1853,17.1853,2125.5774910625,0
+AIRR.US,D,20160518,000000,17.2953,17.2953,17.1453,17.1453,599.1627845395,0
+AIRR.US,D,20160519,000000,16.9564,17.0744,16.9444,17.0464,2889.7851160845,0
+AIRR.US,D,20160520,000000,17.3243,17.3243,17.3243,17.3243,100.02717605,0
+AIRR.US,D,20160523,000000,17.3543,17.4713,17.2853,17.3863,2849.7742456645,0
+AIRR.US,D,20160524,000000,17.6112,17.6772,17.6112,17.6712,580.15762109,0
+AIRR.US,D,20160525,000000,17.7012,17.9741,17.7012,17.9341,51043.867938315,0
+AIRR.US,D,20160526,000000,17.9351,17.9351,17.8272,17.8382,5562.5112601405,0
+AIRR.US,D,20160527,000000,17.8362,17.8362,17.8082,17.8082,2233.6068411965,0
+AIRR.US,D,20160531,000000,18.0351,18.0351,18.0351,18.0351,107.0290783735,0
+AIRR.US,D,20160601,000000,17.9061,18.0241,17.9061,17.9951,7717.0966322575,0
+AIRR.US,D,20160602,000000,18.0021,18.0631,18.0021,18.0631,1144.310894012,0
+AIRR.US,D,20160603,000000,18.1031,18.1031,17.8861,18.0271,12403.3698302,0
+AIRR.US,D,20160606,000000,18.0851,18.272,18.0741,18.272,13491.665505624,0
+AIRR.US,D,20160607,000000,18.321,18.491,18.321,18.477,5345.452288112,0
+AIRR.US,D,20160608,000000,18.52,18.7949,18.52,18.7669,12249.327979083,0
+AIRR.US,D,20160609,000000,18.52,18.549,18.471,18.548,3596.977250758,0
+AIRR.US,D,20160610,000000,18.28,18.28,18.262,18.262,809.2198542445,0
+AIRR.US,D,20160613,000000,18.223,18.223,18.1831,18.1831,200.0543521,0
+AIRR.US,D,20160614,000000,17.9451,17.9641,17.7392,17.7882,9300.526829129,0
+AIRR.US,D,20160615,000000,18.0251,18.0441,17.9641,17.9651,2206.599503663,0
+AIRR.US,D,20160616,000000,17.8471,17.8471,17.6322,17.7842,2157.5861873985,0
+AIRR.US,D,20160617,000000,18.0671,18.0831,17.9451,17.9451,1275.3464946375,0
+AIRR.US,D,20160620,000000,18.36,18.376,18.341,18.361,2610.709294905,0
+AIRR.US,D,20160621,000000,18.1891,18.1891,18.1231,18.1781,3846.0449191225,0
+AIRR.US,D,20160622,000000,18.272,18.32,18.1731,18.233,2032.552217336,0
+AIRR.US,D,20160623,000000,18.416,18.6179,18.416,18.568,12329.349719923,0
+AIRR.US,D,20160624,000000,17.9091,17.9641,17.7692,17.8072,1739.4725915095,0
+AIRR.US,D,20160627,000000,17.1853,17.1853,17.1853,17.1853,138.037502949,0
+AIRR.US,D,20160628,000000,17.3303,17.3543,17.3153,17.3153,1448.393509204,0
+AIRR.US,D,20160629,000000,17.5542,17.6512,17.5542,17.6222,1702.462536371,0
+AIRR.US,D,20160630,000000,18.0691,18.0691,18.0691,18.0691,251.0682118855,0
+AIRR.US,D,20160701,000000,18.1131,18.42,18.1131,18.225,3493.9492594265,0
+AIRR.US,D,20160705,000000,17.9941,17.9941,17.8761,17.9541,1419.3856281495,0
+AIRR.US,D,20160706,000000,17.8362,17.9991,17.8072,17.9991,937.2546395885,0
+AIRR.US,D,20160707,000000,18.0851,18.1431,18.0851,18.0931,773.2100708665,0
+AIRR.US,D,20160708,000000,18.569,18.7149,18.5,18.7149,2109.5731428945,0
+AIRR.US,D,20160711,000000,18.8639,18.9828,18.8639,18.9728,9813.6662422655,0
+AIRR.US,D,20160712,000000,18.8249,19.2228,18.8249,19.1898,6288.7085582635,0
+AIRR.US,D,20160713,000000,19.1948,19.1948,19.1948,19.1948,119.0323394995,0
+AIRR.US,D,20160714,000000,19.1408,19.2498,19.1218,19.1218,3872.0519848955,0
+AIRR.US,D,20160715,000000,19.1598,19.1808,19.0918,19.1708,6832.8563959755,0
+AIRR.US,D,20160718,000000,19.2098,19.2258,19.1998,19.2098,7461.0270615695,0
+AIRR.US,D,20160719,000000,19.2688,19.2688,18.9628,18.9628,1128.306545844,0
+AIRR.US,D,20160720,000000,18.9728,19.1328,18.9109,19.1118,3843.044103841,0
+AIRR.US,D,20160721,000000,19.1408,19.1998,18.9409,19.0028,5678.5427843585,0
+AIRR.US,D,20160722,000000,18.8649,19.0308,18.8649,19.0308,9111.4754663945,0
+AIRR.US,D,20160725,000000,18.9429,18.9429,18.8929,18.9129,1000.2717605,0
+AIRR.US,D,20160726,000000,19.0778,19.1308,18.9928,19.1308,3096.841370508,0
+AIRR.US,D,20160727,000000,19.2588,19.2588,19.1408,19.2098,8949.4314411935,0
+AIRR.US,D,20160728,000000,19.0918,19.1998,19.0828,19.1998,5002.3590742605,0
+AIRR.US,D,20160729,000000,19.2198,19.2198,19.0128,19.0918,594528.5254731,0
+AIRR.US,D,20160801,000000,18.8829,19.0328,18.8729,18.9598,7487.0341273425,0
+AIRR.US,D,20160802,000000,18.9868,18.9868,18.8509,18.8829,3458.939747809,0
+AIRR.US,D,20160803,000000,18.7949,18.9229,18.7849,18.8639,22539.123579346,0
+AIRR.US,D,20160804,000000,18.8339,19.0128,18.8339,18.9229,26130.099199541,0
+AIRR.US,D,20160805,000000,19.1218,19.3437,19.1218,19.2998,19346.256119831,0
+AIRR.US,D,20160808,000000,19.3587,19.3987,19.3217,19.3497,1244.338070062,0
+AIRR.US,D,20160809,000000,19.3987,19.3987,19.3128,19.3197,6490.7634538845,0
+AIRR.US,D,20160810,000000,19.3887,19.3887,19.1808,19.1998,1830.497321715,0
+AIRR.US,D,20160811,000000,19.3397,19.3647,19.3118,19.3118,402.109247721,0
+AIRR.US,D,20160812,000000,19.2498,19.2798,19.1068,19.1928,2401.6524969605,0
+AIRR.US,D,20160815,000000,19.3787,19.4967,19.3787,19.4767,9134.481716886,0
+AIRR.US,D,20160816,000000,19.3987,19.3987,19.2898,19.2998,9508.583355313,0
+AIRR.US,D,20160817,000000,19.2898,19.3297,19.2198,19.2578,3482.946270061,0
+AIRR.US,D,20160818,000000,19.3787,19.4287,19.3747,19.4287,8032.182236815,0
+AIRR.US,D,20160819,000000,19.3787,19.4287,19.3787,19.4087,837.2274635385,0
+AIRR.US,D,20160822,000000,19.2798,19.4387,19.2798,19.4387,38714.518218392,0
+AIRR.US,D,20160823,000000,19.6137,19.6817,19.6037,19.6037,21839.933618757,0
+AIRR.US,D,20160824,000000,19.5897,19.6327,19.5897,19.6017,469.1274556745,0
+AIRR.US,D,20160825,000000,19.4967,19.7016,19.4967,19.6627,10245.783642801,0
+AIRR.US,D,20160826,000000,19.7116,19.8506,19.5067,19.5837,11341.081220549,0
+AIRR.US,D,20160829,000000,19.6147,19.6916,19.6037,19.6037,4601.2500983,0
+AIRR.US,D,20160830,000000,19.6237,19.6297,19.6237,19.6297,549.1491965145,0
+AIRR.US,D,20160831,000000,19.5747,19.5747,19.3497,19.4767,22366.07656478,0
+AIRR.US,D,20160901,000000,19.4767,19.4767,19.2098,19.3717,9143.4841627305,0
+AIRR.US,D,20160902,000000,19.5837,19.6427,19.5357,19.5977,2977.8090310085,0
+AIRR.US,D,20160906,000000,19.8506,20.1165,19.8086,19.8306,7245.968633062,0
+AIRR.US,D,20160907,000000,19.8706,19.8896,19.8106,19.8896,1729.4698739045,0
+AIRR.US,D,20160908,000000,19.9006,19.9606,19.8806,19.8906,5307.441961213,0
+AIRR.US,D,20160909,000000,19.7706,19.7706,19.3098,19.3098,5204.4139698815,0
+AIRR.US,D,20160912,000000,19.1608,19.3197,19.1268,19.3098,24546.66900267,0
+AIRR.US,D,20160913,000000,19.1508,19.1508,18.9329,18.9329,30596.312610174,0
+AIRR.US,D,20160914,000000,19.0508,19.0508,18.8249,18.8639,2175.5910790875,0
+AIRR.US,D,20160915,000000,18.8539,19.1608,18.8539,19.1608,1392.378290616,0
+AIRR.US,D,20160916,000000,19.0488,19.1708,19.0128,19.1708,8890.415407324,0
+AIRR.US,D,20160919,000000,19.3617,19.4567,19.3098,19.3787,7043.913737441,0
+AIRR.US,D,20160920,000000,19.4287,19.4537,19.3787,19.4087,11238.053229217,0
+AIRR.US,D,20160921,000000,19.6057,19.6317,19.6057,19.6057,732.198928686,0
+AIRR.US,D,20160922,000000,20.0106,20.0705,19.9276,20.0605,4839.314777299,0
+AIRR.US,D,20160923,000000,19.9366,19.9366,19.7626,19.7626,1651.4486765855,0
+AIRR.US,D,20160926,000000,19.7526,19.7526,19.7176,19.7176,4301.16857015,0
+AIRR.US,D,20160927,000000,19.7236,19.8256,19.6797,19.7926,3681.00007864,0
+AIRR.US,D,20160928,000000,19.8726,19.8726,19.8726,19.8726,343.0932138515,0
+AIRR.US,D,20160929,000000,20.0705,20.1705,19.9726,20.0306,5551.508270775,0
+AIRR.US,D,20160930,000000,20.1505,20.3275,20.1505,20.2655,28171.653862722,0
+AIRR.US,D,20161003,000000,20.2575,20.2575,20.0805,20.2065,11445.109483641,0
+AIRR.US,D,20161004,000000,20.1895,20.3575,20.0605,20.1765,5140.3965772095,0
+AIRR.US,D,20161005,000000,20.1705,20.3615,20.1705,20.2905,8681.3586093795,0
+AIRR.US,D,20161006,000000,20.1795,20.3575,20.1045,20.2975,8947.4308976725,0
+AIRR.US,D,20161007,000000,20.3575,20.3575,19.9526,19.9726,14056.819050306,0
+AIRR.US,D,20161010,000000,20.1795,20.1795,20.1005,20.1005,1466.398400893,0
+AIRR.US,D,20161011,000000,20.1005,20.1005,19.6737,19.7136,62341.937473162,0
+AIRR.US,D,20161012,000000,19.7926,19.8626,19.7926,19.8126,6863.864820551,0
+AIRR.US,D,20161013,000000,19.7136,19.7136,19.5567,19.6157,15005.07667926,0
+AIRR.US,D,20161014,000000,19.8476,19.8476,19.5467,19.5957,6747.833296333,0
+AIRR.US,D,20161017,000000,19.6257,19.6257,19.5077,19.5577,7860.135494009,0
+AIRR.US,D,20161018,000000,19.6936,19.7926,19.6447,19.7426,11233.051870415,0
+AIRR.US,D,20161019,000000,19.6936,19.8426,19.6347,19.8326,5861.59251653,0
+AIRR.US,D,20161020,000000,19.7186,19.7186,19.5867,19.5867,4373.188136906,0
+AIRR.US,D,20161021,000000,19.4497,19.5757,19.3597,19.5417,3253.8840369065,0
+AIRR.US,D,20161024,000000,19.8826,19.8826,19.6357,19.6936,12228.322272113,0
+AIRR.US,D,20161025,000000,19.6737,19.6737,19.3207,19.3497,9285.5227527215,0
+AIRR.US,D,20161026,000000,19.1718,19.3497,19.1578,19.1578,26136.100830105,0
+AIRR.US,D,20161027,000000,19.1818,19.2008,19.0138,19.0338,10268.789893293,0
+AIRR.US,D,20161028,000000,19.1318,19.2888,19.1318,19.1908,2590.703859695,0
+AIRR.US,D,20161031,000000,19.1988,19.3497,19.1908,19.3407,5365.457723322,0
+AIRR.US,D,20161101,000000,19.2008,19.2008,18.8549,18.9239,6743.832209291,0
+AIRR.US,D,20161102,000000,18.9838,18.9838,18.7959,18.7959,5694.5471325265,0
+AIRR.US,D,20161103,000000,18.8259,18.8939,18.7159,18.7659,17018.623733147,0
+AIRR.US,D,20161104,000000,18.7559,18.9868,18.7559,18.8819,6265.702307772,0
+AIRR.US,D,20161107,000000,19.1228,19.2718,19.1128,19.1808,35742.710817946,0
+AIRR.US,D,20161108,000000,19.2998,19.4387,19.2998,19.3317,7956.161583017,0
+AIRR.US,D,20161109,000000,19.3407,20.5644,19.3407,20.4874,223225.64743198,0
+AIRR.US,D,20161110,000000,20.9713,21.3452,20.5144,21.2662,284449.28107691,0
+AIRR.US,D,20161111,000000,22.079,22.079,21.2662,21.8071,234072.59440284,0
+AIRR.US,D,20161114,000000,22.4439,22.4439,22.063,22.2769,458841.66116128,0
+AIRR.US,D,20161115,000000,22.3639,22.4239,22.169,22.3939,817979.2340512,0
+AIRR.US,D,20161116,000000,22.5139,22.5139,22.129,22.227,178025.36711851,0
+AIRR.US,D,20161117,000000,22.3639,22.4239,22.169,22.237,128748.979381,0
+AIRR.US,D,20161118,000000,22.2669,22.2969,22.139,22.198,221152.08407247,0
+AIRR.US,D,20161121,000000,22.4039,22.4039,22.161,22.2989,89092.205164214,0
+AIRR.US,D,20161122,000000,22.6318,22.6318,22.2,22.5629,179291.7111673,0
+AIRR.US,D,20161123,000000,22.7598,22.9618,22.5969,22.9568,327855.07385204,0
+AIRR.US,D,20161125,000000,23.0927,23.0927,22.9368,23.0357,89395.287507645,0
+AIRR.US,D,20161128,000000,23.0837,23.0837,22.6418,22.6798,113795.91683328,0
+AIRR.US,D,20161129,000000,22.7998,22.7998,22.5529,22.6318,82019.283545718,0
+AIRR.US,D,20161130,000000,22.7798,23.0167,22.5829,22.6698,169320.00198688,0
+AIRR.US,D,20161201,000000,22.7898,22.9768,22.7398,22.7998,209711.97594763,0
+AIRR.US,D,20161202,000000,22.9468,22.9468,22.6029,22.6418,79602.62697235,0
+AIRR.US,D,20161205,000000,22.8878,23.0557,22.8878,22.9868,101228.50243436,0
+AIRR.US,D,20161206,000000,23.1027,23.2217,22.9328,23.1727,116330.60547439,0
+AIRR.US,D,20161207,000000,23.3407,23.5976,23.2627,23.5486,217552.10600643,0
+AIRR.US,D,20161208,000000,23.7665,23.8855,23.4726,23.8355,170238.25146302,0
+AIRR.US,D,20161209,000000,24.0635,24.0635,23.7915,23.9555,381329.60216837,0
+AIRR.US,D,20161212,000000,24.9832,24.9832,23.7166,23.7955,297679.87565304,0
+AIRR.US,D,20161213,000000,24.1524,24.1624,23.5196,23.6576,191729.09023736,0
+AIRR.US,D,20161214,000000,23.6376,23.7665,23.3007,23.3107,54339.763389163,0
+AIRR.US,D,20161215,000000,23.3107,23.7855,23.2317,23.6486,104178.30385607,0
+AIRR.US,D,20161216,000000,23.9155,23.9155,23.5186,23.5476,76776.859248938,0
+AIRR.US,D,20161219,000000,23.9155,23.9155,23.4786,23.7066,156555.53405114,0
+AIRR.US,D,20161220,000000,23.8955,24.0135,23.8255,24.0135,173782.21431047,0
+AIRR.US,D,20161221,000000,24.1804,24.1804,23.9275,23.9275,122996.41648636,0
+AIRR.US,D,20161222,000000,23.8735,24.0155,23.6856,23.7645,156079.40469314,0
+AIRR.US,D,20161223,000000,23.8235,23.8675,23.6656,23.7935,62929.096996576,0
+AIRR.US,D,20161227,000000,23.9635,24.0215,23.8625,23.9435,81928.258815513,0
+AIRR.US,D,20161228,000000,24.1504,24.1504,23.5266,23.6056,73309.917327045,0
+AIRR.US,D,20161229,000000,23.7345,23.8835,23.4766,23.5766,107030.07864526,0
+AIRR.US,D,20161230,000000,23.7745,23.7745,23.3487,23.3786,59217.08849336,0
+AIRR.US,D,20170103,000000,23.6756,23.7246,23.3127,23.5256,45746.428694707,0
+AIRR.US,D,20170104,000000,23.7835,23.8935,23.6656,23.8735,122970.40942059,0
+AIRR.US,D,20170105,000000,23.9635,23.9635,23.3686,23.4666,129493.18157081,0
+AIRR.US,D,20170106,000000,23.4576,23.6856,23.4186,23.4666,140243.1021809,0
+AIRR.US,D,20170109,000000,23.4386,23.4386,22.9458,22.9748,106870.03516358,0
+AIRR.US,D,20170110,000000,22.8758,23.4086,22.8378,23.3786,194128.7421908,0
+AIRR.US,D,20170111,000000,23.4186,23.5756,23.2397,23.4966,72694.750194337,0
+AIRR.US,D,20170112,000000,23.5356,23.5356,22.8658,23.1797,88808.127984232,0
+AIRR.US,D,20170113,000000,23.3287,23.5166,23.3287,23.4186,151756.23014426,0
+AIRR.US,D,20170117,000000,23.3686,23.3686,23.0307,23.0817,100398.27687315,0
+AIRR.US,D,20170118,000000,23.1997,23.1997,22.9748,23.0907,29048.89219668,0
+AIRR.US,D,20170119,000000,23.1107,23.2847,22.9608,23.0337,39458.720408204,0
+AIRR.US,D,20170120,000000,23.2297,23.3187,23.1127,23.1407,51019.861416063,0
+AIRR.US,D,20170123,000000,23.0337,23.2787,22.8158,23.0047,167328.46091172,0
+AIRR.US,D,20170124,000000,23.0437,23.7246,23.0437,23.6756,121751.07814454,0
+AIRR.US,D,20170125,000000,24.0615,24.2294,23.9895,24.1904,197820.7452588,0
+AIRR.US,D,20170126,000000,24.3684,24.3684,24.0015,24.1404,401442.06645675,0
+AIRR.US,D,20170127,000000,24.3294,24.3294,23.8735,24.0615,97155.395825605,0
+AIRR.US,D,20170130,000000,24.1015,24.1015,23.4716,23.6946,217757.16171733,0
+AIRR.US,D,20170131,000000,23.6656,23.7046,23.4486,23.6756,134032.41481996,0
+AIRR.US,D,20170201,000000,23.9635,24.1064,23.7345,23.8545,193645.61093048,0
+AIRR.US,D,20170202,000000,23.8735,23.8735,23.5766,23.6996,366897.68120788,0
+AIRR.US,D,20170203,000000,23.8835,24.1704,23.8535,24.1204,145381.49821459,0
+AIRR.US,D,20170206,000000,24.2004,24.2004,23.7745,23.8135,129357.14461138,0
+AIRR.US,D,20170207,000000,24.0115,24.0115,23.6326,23.7835,54305.754149306,0
+AIRR.US,D,20170208,000000,23.8235,23.8235,23.3886,23.4966,93013.270465374,0
+AIRR.US,D,20170209,000000,23.6356,23.8635,23.5806,23.8335,61225.634188444,0
+AIRR.US,D,20170210,000000,23.9635,24.0315,23.8365,23.9905,65217.7187846,0
+AIRR.US,D,20170213,000000,24.3984,24.3984,23.9115,23.9635,114637.14538386,0
+AIRR.US,D,20170214,000000,24.0315,24.0315,23.7246,23.9335,104453.37859021,0
+AIRR.US,D,20170215,000000,23.8035,24.1404,23.8035,24.1015,79386.568272082,0
+AIRR.US,D,20170216,000000,24.1114,24.1534,23.8935,24.0315,45520.367276834,0
+AIRR.US,D,20170217,000000,23.9535,24.2104,23.8235,23.9725,53521.541089074,0
+AIRR.US,D,20170221,000000,23.9635,24.2804,23.9635,24.2804,102034.72147332,0
+AIRR.US,D,20170222,000000,24.2994,24.2994,24.0205,24.0815,44866.189545467,0
+AIRR.US,D,20170223,000000,24.2204,24.2334,23.4666,23.5856,75279.452423469,0
+AIRR.US,D,20170224,000000,23.4386,23.9925,23.4286,23.9915,95592.971335703,0
+AIRR.US,D,20170227,000000,23.9725,24.2904,23.4716,24.2604,39899.840254585,0
+AIRR.US,D,20170228,000000,24.2004,24.2004,23.7246,23.7835,60806.520320795,0
+AIRR.US,D,20170301,000000,24.2504,24.6543,24.1404,24.5683,404162.80564531,0
+AIRR.US,D,20170302,000000,24.6043,24.6043,24.1394,24.1704,106900.0433164,0
+AIRR.US,D,20170303,000000,24.1904,24.2564,23.9535,24.0715,67547.351714805,0
+AIRR.US,D,20170306,000000,23.9235,23.9915,23.7016,23.8135,44235.018064592,0
+AIRR.US,D,20170307,000000,23.8035,23.9715,23.6566,23.7046,171329.54795372,0
+AIRR.US,D,20170308,000000,23.8235,23.9285,23.4476,23.4766,70825.242273963,0
+AIRR.US,D,20170309,000000,23.3886,23.4416,23.0937,23.1397,36076.801585954,0
+AIRR.US,D,20170310,000000,23.4766,23.5506,23.2767,23.4476,27626.50575325,0
+AIRR.US,D,20170313,000000,23.5716,23.6456,23.3886,23.4186,30803.368864598,0
+AIRR.US,D,20170314,000000,23.1997,23.3087,22.9348,23.2987,41038.149518033,0
+AIRR.US,D,20170315,000000,23.3986,23.7146,23.3666,23.6756,108533.48710129,0
+AIRR.US,D,20170316,000000,23.7745,23.7745,23.5166,23.5956,39353.691873351,0
+AIRR.US,D,20170317,000000,23.6256,23.6926,23.4666,23.6656,112224.48989754,0
+AIRR.US,D,20170320,000000,23.6756,23.6756,23.3247,23.4286,98133.661607374,0
+AIRR.US,D,20170321,000000,23.5356,23.5356,22.7478,22.7478,78267.264172083,0
+AIRR.US,D,20170322,000000,22.7378,22.8738,22.5209,22.7278,85011.096381374,0
+AIRR.US,D,20170323,000000,22.7518,23.1047,22.7518,22.9788,36200.835284256,0
+AIRR.US,D,20170324,000000,22.9788,23.1047,22.7778,22.8418,26135.100558344,0
+AIRR.US,D,20170327,000000,22.3849,22.8928,22.3209,22.8698,185097.28846524,0
+AIRR.US,D,20170328,000000,22.7118,23.0467,22.7118,23.0177,39370.69649328,0
+AIRR.US,D,20170329,000000,22.8418,23.1647,22.8418,23.0947,42333.501447881,0
+AIRR.US,D,20170330,000000,23.0947,23.3337,23.0947,23.2937,35730.70755682,0
+AIRR.US,D,20170331,000000,23.3537,23.7216,23.3537,23.6506,60182.350742243,0
+AIRR.US,D,20170403,000000,23.6106,23.7595,23.1247,23.2537,98575.781725515,0
+AIRR.US,D,20170404,000000,23.1447,23.3337,23.0677,23.1657,104002.25602623,0
+AIRR.US,D,20170405,000000,23.3936,23.6046,23.0997,23.1917,22921.227391858,0
+AIRR.US,D,20170406,000000,23.1937,23.4996,23.1487,23.4816,21132.741484084,0
+AIRR.US,D,20170407,000000,23.3836,23.7196,23.3836,23.6996,21857.938510446,0
+AIRR.US,D,20170410,000000,23.7096,23.9265,23.4916,23.6306,31147.462350209,0
+AIRR.US,D,20170411,000000,23.5706,23.9285,23.5706,23.9285,54340.763660923,0
+AIRR.US,D,20170412,000000,23.8085,23.8085,23.2337,23.2937,49923.563566555,0
+AIRR.US,D,20170413,000000,23.1747,23.3936,23.0137,23.0177,246696.02402035,0
+AIRR.US,D,20170417,000000,23.0087,23.2737,23.0087,23.2547,29289.957690961,0
+AIRR.US,D,20170418,000000,23.1447,23.3836,23.0777,23.3437,50098.611124642,0
+AIRR.US,D,20170419,000000,23.4136,23.6506,23.3407,23.3836,26122.097025458,0
+AIRR.US,D,20170420,000000,23.4136,23.6146,23.4136,23.6106,44494.088450561,0
+AIRR.US,D,20170421,000000,23.5606,23.6626,23.4236,23.5406,26439.183173536,0
+AIRR.US,D,20170424,000000,23.6706,24.1354,23.6606,24.0365,40816.089187203,0
+AIRR.US,D,20170425,000000,24.3444,24.6293,24.3444,24.4913,35821.732287026,0
+AIRR.US,D,20170426,000000,24.5463,24.6733,24.4913,24.5213,37159.095630815,0
+AIRR.US,D,20170427,000000,24.6893,24.7253,24.4354,24.5213,26195.116863974,0
+AIRR.US,D,20170428,000000,24.5703,24.5703,24.0765,24.0765,54460.796272183,0
+AIRR.US,D,20170501,000000,24.1854,24.3394,23.9855,24.2134,14316.889708037,0
+AIRR.US,D,20170502,000000,24.3144,24.3144,24.0775,24.1654,37400.161125095,0
+AIRR.US,D,20170503,000000,24.1064,24.1064,23.8185,23.9285,37167.097804898,0
+AIRR.US,D,20170504,000000,23.9775,23.9965,23.6706,23.8185,26681.248939577,0
+AIRR.US,D,20170505,000000,23.9775,24.0865,23.8595,24.0865,31707.614536089,0
+AIRR.US,D,20170508,000000,24.1354,24.1354,23.8685,23.9185,56457.338706141,0
+AIRR.US,D,20170509,000000,24.0365,24.0365,23.7495,23.9285,60222.361612663,0
+AIRR.US,D,20170510,000000,23.7985,23.9965,23.7296,23.8985,29478.008781935,0
+AIRR.US,D,20170511,000000,23.8485,23.8485,23.4676,23.7885,33016.970270584,0
+AIRR.US,D,20170512,000000,23.6606,23.6606,23.3736,23.3936,33608.130881039,0
+AIRR.US,D,20170515,000000,23.4716,23.7395,23.4716,23.6306,18911.137904013,0
+AIRR.US,D,20170516,000000,23.6106,23.6106,23.2537,23.4716,50675.767930451,0
+AIRR.US,D,20170517,000000,22.9388,23.1087,22.7418,22.7418,119269.40390674,0
+AIRR.US,D,20170518,000000,22.7418,22.8218,22.5789,22.7518,32376.796343864,0
+AIRR.US,D,20170519,000000,22.8318,23.2037,22.8318,22.9788,22291.056182743,0
+AIRR.US,D,20170522,000000,23.1447,23.1447,22.9088,23.0177,41957.399265933,0
+AIRR.US,D,20170523,000000,23.0477,23.2237,22.8698,23.1547,19109.191712592,0
+AIRR.US,D,20170524,000000,23.0087,23.0807,22.7818,22.9188,124993.95919208,0
+AIRR.US,D,20170525,000000,23.0677,23.0677,22.7718,22.8118,50564.737765035,0
+AIRR.US,D,20170526,000000,22.7418,22.8478,22.6618,22.7918,39263.667414907,0
+AIRR.US,D,20170530,000000,22.6718,22.7548,22.6338,22.6338,64801.605732232,0
+AIRR.US,D,20170531,000000,22.6818,22.6818,22.21,22.6438,65227.721502205,0
+AIRR.US,D,20170601,000000,22.6718,23.1047,22.6718,23.1047,89977.445672256,0
+AIRR.US,D,20170602,000000,23.1347,23.5316,23.1247,23.2137,101812.66114249,0
+AIRR.US,D,20170605,000000,23.1747,23.2717,23.0877,23.0947,30404.260432158,0
+AIRR.US,D,20170606,000000,22.9088,23.1547,22.8988,23.0577,36818.002960484,0
+AIRR.US,D,20170607,000000,23.1447,23.1497,22.9388,22.9788,89109.209784142,0
+AIRR.US,D,20170608,000000,23.0377,23.4626,23.0377,23.3537,41971.40307058,0
+AIRR.US,D,20170609,000000,23.3836,23.9775,23.3836,23.8685,46267.570281928,0
+AIRR.US,D,20170612,000000,23.9775,24.0095,23.7296,23.7885,26594.225296414,0
+AIRR.US,D,20170613,000000,23.8085,23.9385,23.7296,23.8085,40706.059293547,0
+AIRR.US,D,20170614,000000,23.8585,23.8585,23.4166,23.5406,13127.566584802,0
+AIRR.US,D,20170615,000000,23.4996,23.5216,23.3417,23.4916,11417.101874347,0
+AIRR.US,D,20170616,000000,23.4426,23.4526,23.3037,23.3836,17028.626450752,0
+AIRR.US,D,20170619,000000,23.4236,23.6306,23.4236,23.5906,37644.227434657,0
+AIRR.US,D,20170620,000000,23.4916,23.4916,23.2217,23.2237,39189.647304629,0
+AIRR.US,D,20170621,000000,23.2237,23.2867,22.8418,22.8698,19884.402326979,0
+AIRR.US,D,20170622,000000,22.7718,23.0277,22.7718,22.9288,21414.818120544,0
+AIRR.US,D,20170623,000000,23.0087,23.1357,22.8698,23.1347,18201.945225819,0
+AIRR.US,D,20170626,000000,23.1347,23.3886,23.0857,23.3137,18375.992512146,0
+AIRR.US,D,20170627,000000,23.2837,23.4716,23.2237,23.2237,101346.5345021,0
+AIRR.US,D,20170628,000000,23.3037,23.6576,23.3037,23.5716,19832.388195434,0
+AIRR.US,D,20170629,000000,23.5416,23.5966,23.1247,23.3237,64010.390769677,0
+AIRR.US,D,20170630,000000,23.3936,23.5566,23.3537,23.4636,34911.484984971,0
+AIRR.US,D,20170703,000000,23.6516,23.8495,23.5316,23.7795,15458.199786767,0
+AIRR.US,D,20170705,000000,23.5916,23.6716,23.4766,23.6716,34889.47900624,0
+AIRR.US,D,20170706,000000,23.3437,23.5816,23.2937,23.3237,19280.238183637,0
+AIRR.US,D,20170707,000000,23.3237,23.5026,23.1647,23.4826,112802.64697511,0
+AIRR.US,D,20170710,000000,23.2837,23.6186,23.2837,23.4336,44031.96289721,0
+AIRR.US,D,20170711,000000,23.3936,23.5226,23.3637,23.4726,8508.311594813,0
+AIRR.US,D,20170712,000000,23.7306,23.8095,23.6016,23.6316,28172.654134482,0
+AIRR.US,D,20170713,000000,23.5226,23.6616,23.5226,23.6616,21819.928183547,0
+AIRR.US,D,20170714,000000,23.6516,23.7935,23.6216,23.7106,17117.650637437,0
+AIRR.US,D,20170717,000000,23.5916,23.8325,23.5826,23.7795,117129.82261103,0
+AIRR.US,D,20170718,000000,23.6616,23.7306,23.5026,23.6416,14307.887262192,0
+AIRR.US,D,20170719,000000,23.5616,23.8895,23.5616,23.8595,27388.44107425,0
+AIRR.US,D,20170720,000000,23.8295,23.8595,23.7006,23.7775,18522.032189178,0
+AIRR.US,D,20170721,000000,23.6906,23.7216,23.6216,23.6636,13959.792689538,0
+AIRR.US,D,20170724,000000,23.5916,23.7106,23.5416,23.7006,21035.715123315,0
+AIRR.US,D,20170725,000000,23.7405,24.0135,23.7306,23.9875,14749.007108572,0
+AIRR.US,D,20170726,000000,23.7206,23.7895,23.6416,23.6816,92776.206058136,0
+AIRR.US,D,20170727,000000,23.8055,23.8895,23.7006,23.8295,17410.730263263,0
+AIRR.US,D,20170728,000000,23.8295,23.8295,23.4936,23.5616,21801.923291858,0
+AIRR.US,D,20170731,000000,23.5916,23.7515,23.5516,23.6616,59082.051805693,0
+AIRR.US,D,20170801,000000,23.6816,23.8395,23.6716,23.8395,23373.350227603,0
+AIRR.US,D,20170802,000000,23.7505,23.8595,22.7918,23.5316,99005.898582529,0
+AIRR.US,D,20170803,000000,23.4616,23.5616,23.3337,23.4136,31258.492515625,0
+AIRR.US,D,20170804,000000,23.6516,23.6816,23.4636,23.4636,21581.863504548,0
+AIRR.US,D,20170807,000000,23.4536,23.5816,23.4386,23.5446,55046.955523836,0
+AIRR.US,D,20170808,000000,23.4926,23.7605,23.4066,23.5126,20885.67435924,0
+AIRR.US,D,20170809,000000,23.3037,23.5716,23.3037,23.5026,22925.228478899,0
+AIRR.US,D,20170810,000000,23.2837,23.3417,22.9488,22.9488,39712.789435371,0
+AIRR.US,D,20170811,000000,23.0087,23.0087,22.8508,22.8898,206251.0356563,0
+AIRR.US,D,20170814,000000,22.9888,23.2337,22.9888,23.1847,18195.943595255,0
+AIRR.US,D,20170815,000000,23.2037,23.2037,22.8018,22.8318,37468.179604809,0
+AIRR.US,D,20170816,000000,22.7718,22.8798,22.7018,22.7218,60047.314054576,0
+AIRR.US,D,20170817,000000,22.5549,22.7918,22.3849,22.3849,74716.299422308,0
+AIRR.US,D,20170818,000000,22.247,22.4849,22.242,22.3849,72776.772478699,0
+AIRR.US,D,20170821,000000,22.208,22.261,22.172,22.247,14168.849487482,0
+AIRR.US,D,20170822,000000,22.257,22.4449,22.257,22.4249,47153.81106173,0
+AIRR.US,D,20170823,000000,22.149,22.4549,22.149,22.3949,18880.129479437,0
+AIRR.US,D,20170824,000000,22.4649,22.4649,22.3269,22.3949,30003.151456197,0
+AIRR.US,D,20170825,000000,22.4749,22.6668,22.4549,22.5949,41892.3816015,0
+AIRR.US,D,20170828,000000,22.7618,22.8178,22.6718,22.7818,23739.449691946,0
+AIRR.US,D,20170829,000000,22.3849,22.9688,22.3849,22.9588,25295.872551285,0
+AIRR.US,D,20170830,000000,22.9288,23.1647,22.8598,23.1047,28751.811483812,0
+AIRR.US,D,20170831,000000,23.1747,23.4176,23.1747,23.4136,17656.797116346,0
+AIRR.US,D,20170901,000000,23.5516,23.6156,23.4726,23.6016,11054.003225285,0
+AIRR.US,D,20170905,000000,23.6906,23.6906,23.3247,23.3836,12651.437226804,0
+AIRR.US,D,20170906,000000,23.5026,23.5026,23.3037,23.4036,17087.642484622,0
+AIRR.US,D,20170907,000000,23.5226,23.5226,23.2237,23.2937,21666.88660419,0
+AIRR.US,D,20170908,000000,23.2437,23.5856,23.2437,23.5416,9723.6417838205,0
+AIRR.US,D,20170911,000000,23.7206,23.7795,23.6616,23.7006,26625.233720989,0
+AIRR.US,D,20170912,000000,23.7605,24.1064,23.7605,24.0575,57819.708843942,0
+AIRR.US,D,20170913,000000,23.9295,24.1294,23.9295,24.1174,24495.655142885,0
+AIRR.US,D,20170914,000000,24.0675,24.1424,24.0635,24.0875,14452.926667465,0
+AIRR.US,D,20170915,000000,24.0475,24.3454,24.0475,24.3154,39849.82666656,0
+AIRR.US,D,20170918,000000,24.3254,24.6313,24.3254,24.5223,16917.596285336,0
+AIRR.US,D,20170919,000000,24.4723,24.6083,24.4723,24.5713,38853.555993102,0
+AIRR.US,D,20170920,000000,24.5713,24.8013,24.5713,24.7013,21766.91378024,0
+AIRR.US,D,20170921,000000,24.7213,24.8113,24.7013,24.7513,9235.5091646965,0
+AIRR.US,D,20170922,000000,24.7913,24.9682,24.7373,24.9492,26319.150562276,0
+AIRR.US,D,20170925,000000,24.9292,25.0662,24.8492,25.0172,12246.327163801,0
+AIRR.US,D,20170926,000000,25.0072,25.3931,25.0072,25.2561,28306.690550389,0
+AIRR.US,D,20170927,000000,25.4331,25.836,25.2851,25.791,29044.891109638,0
+AIRR.US,D,20170928,000000,25.692,25.849,25.602,25.839,29107.90823055,0
+AIRR.US,D,20170929,000000,25.919,25.919,25.787,25.8,14555.954658796,0
+AIRR.US,D,20171002,000000,25.909,26.1579,25.849,26.1579,10012.720322605,0
+AIRR.US,D,20171003,000000,26.2459,26.2459,25.9689,26.0989,21618.873559687,0
+AIRR.US,D,20171004,000000,26.2169,26.2169,25.933,25.9769,12075.280692756,0
+AIRR.US,D,20171005,000000,26.1479,26.1739,26.0389,26.0889,11267.061110272,0
+AIRR.US,D,20171006,000000,26.0489,26.0889,25.9809,26.0789,807748.4544848,0
+AIRR.US,D,20171009,000000,26.1769,26.1769,25.876,25.899,138914.74128296,0
+AIRR.US,D,20171010,000000,26.0989,26.0989,25.839,25.919,14341.896502049,0
+AIRR.US,D,20171011,000000,25.9789,25.9789,25.761,25.8,18855.122685425,0
+AIRR.US,D,20171012,000000,25.795,25.9439,25.795,25.859,6630.8015003545,0
+AIRR.US,D,20171013,000000,25.9599,25.9889,25.819,25.87,16352.442740654,0
+AIRR.US,D,20171016,000000,25.9489,26.1089,25.9489,26.0089,10922.96762466,0
+AIRR.US,D,20171017,000000,25.929,25.9799,25.713,25.761,49120.345342874,0
+AIRR.US,D,20171018,000000,25.863,25.9689,25.819,25.889,24568.674981401,0
+AIRR.US,D,20171019,000000,25.751,25.771,25.602,25.751,85546.241773242,0
+AIRR.US,D,20171020,000000,25.9909,26.1479,25.929,26.1289,33479.095823935,0
+AIRR.US,D,20171023,000000,26.1089,26.1089,25.869,25.889,33250.03359078,0
+AIRR.US,D,20171024,000000,25.9589,26.1819,25.9589,26.0289,28505.744630729,0
+AIRR.US,D,20171025,000000,25.9589,26.0389,25.791,25.9989,481919.93121953,0
+AIRR.US,D,20171026,000000,26.0889,26.4148,26.0889,26.3958,21983.972752269,0
+AIRR.US,D,20171027,000000,26.4348,26.6428,26.3568,26.5348,174535.41894612,0
+AIRR.US,D,20171030,000000,26.4348,26.4348,26.1289,26.2659,16587.506604372,0
+AIRR.US,D,20171031,000000,26.2759,26.7017,26.2759,26.5748,40303.950045827,0
+AIRR.US,D,20171101,000000,26.7707,26.7707,26.2119,26.2369,13592.692953434,0
+AIRR.US,D,20171102,000000,26.1969,26.4148,26.1579,26.3758,14552.953843515,0
+AIRR.US,D,20171103,000000,26.3658,26.3658,26.2269,26.2459,26791.278833232,0
+AIRR.US,D,20171106,000000,26.3158,26.4468,26.2099,26.4148,15732.274249144,0
+AIRR.US,D,20171107,000000,26.1869,26.2039,26.0489,26.0789,11418.102146107,0
+AIRR.US,D,20171108,000000,26.0489,26.0489,25.687,25.919,42528.554441179,0
+AIRR.US,D,20171109,000000,25.672,25.861,25.602,25.683,10945.973875151,0
+AIRR.US,D,20171110,000000,25.672,25.761,25.642,25.672,12715.454619476,0
+AIRR.US,D,20171113,000000,25.5421,25.582,25.3641,25.575,171002.45908804,0
+AIRR.US,D,20171114,000000,25.3641,25.4631,25.2851,25.3041,18119.922941457,0
+AIRR.US,D,20171115,000000,25.1762,25.1762,24.9492,24.9682,22381.080641187,0
+AIRR.US,D,20171116,000000,25.0372,25.4081,24.9782,25.2851,20811.654248963,0
+AIRR.US,D,20171117,000000,25.2711,25.4731,25.2361,25.3931,8611.3395861445,0
+AIRR.US,D,20171120,000000,25.4931,25.809,25.4931,25.781,9754.650208396,0
+AIRR.US,D,20171121,000000,25.9689,26.1709,25.9689,26.1189,26362.162247977,0
+AIRR.US,D,20171122,000000,26.2659,26.2829,26.0389,26.0589,38394.431255032,0
+AIRR.US,D,20171124,000000,26.2169,26.2169,25.909,25.9489,2412.655486326,0
+AIRR.US,D,20171127,000000,26.0489,26.0789,25.849,25.849,11665.169270951,0
+AIRR.US,D,20171128,000000,25.909,26.4148,25.909,26.4148,29438.998183276,0
+AIRR.US,D,20171129,000000,26.4048,26.9407,26.4048,26.9007,54482.802250914,0
+AIRR.US,D,20171130,000000,26.9907,27.0646,26.8507,26.8707,28039.617990336,0
+AIRR.US,D,20171201,000000,26.7517,26.7837,25.9879,26.6927,12526.403256741,0
+AIRR.US,D,20171204,000000,27.0397,27.3656,26.9917,26.9917,34725.434437518,0
+AIRR.US,D,20171205,000000,27.1086,27.1086,26.7247,26.7247,13130.567400084,0
+AIRR.US,D,20171206,000000,26.6628,26.8807,26.6628,26.8037,19204.21752984,0
+AIRR.US,D,20171207,000000,26.7307,26.8707,26.6228,26.6228,28786.82099543,0
+AIRR.US,D,20171208,000000,26.8107,26.8107,26.6428,26.6428,22192.029278453,0
+AIRR.US,D,20171211,000000,26.7507,26.7507,26.4548,26.4748,23020.254296147,0
+AIRR.US,D,20171212,000000,26.5948,26.6098,26.4548,26.4648,13381.635611969,0
+AIRR.US,D,20171213,000000,26.4648,26.7407,26.4648,26.5848,42850.641948059,0
+AIRR.US,D,20171214,000000,26.4348,26.4948,26.0589,26.1189,22596.139069695,0
+AIRR.US,D,20171215,000000,26.3458,26.7507,26.3458,26.5548,29627.04927425,0
+AIRR.US,D,20171218,000000,26.7807,27.1486,26.7807,27.1036,22048.990416702,0
+AIRR.US,D,20171219,000000,27.3366,27.3366,26.9507,26.9657,8807.3928512025,0
+AIRR.US,D,20171220,000000,26.9997,27.1876,26.9997,27.1486,25663.972559149,0
+AIRR.US,D,20171221,000000,27.3266,27.5435,27.2506,27.4845,37910.29972295,0
+AIRR.US,D,20171222,000000,27.5045,27.5045,27.2686,27.3666,30359.248202936,0
+AIRR.US,D,20171226,000000,27.2876,27.3956,27.2776,27.3356,5381.46207149,0
+AIRR.US,D,20171227,000000,27.3466,27.4765,27.2516,27.3866,12411.372004284,0
+AIRR.US,D,20171228,000000,27.3666,27.4465,27.2826,27.4265,28093.632665403,0
+AIRR.US,D,20171229,000000,27.4365,27.4945,27.1886,27.1886,36797.997525274,0
+AIRR.US,D,20180102,000000,27.3466,27.5615,27.2626,27.2876,29597.041121435,0
+AIRR.US,D,20180103,000000,27.3366,27.3606,27.2016,27.2976,12240.325533238,0
+AIRR.US,D,20180104,000000,27.5045,27.5295,27.3406,27.4565,23886.48964074,0
+AIRR.US,D,20180105,000000,27.4665,27.4665,27.2196,27.2676,21786.91921545,0
+AIRR.US,D,20180108,000000,27.2176,27.3366,27.0986,27.3366,14705.995422871,0
+AIRR.US,D,20180109,000000,27.4066,27.4066,27.1496,27.1756,16378.449806427,0
+AIRR.US,D,20180110,000000,27.1286,27.1886,26.9837,26.9907,30697.340057985,0
+AIRR.US,D,20180111,000000,27.1986,27.7135,27.1986,27.7035,36295.861101503,0
+AIRR.US,D,20180112,000000,27.7924,28.1384,27.7924,27.9404,40755.072609812,0
+AIRR.US,D,20180116,000000,28.0384,28.1723,27.4995,27.5545,27191.387537432,0
+AIRR.US,D,20180117,000000,27.6935,27.7135,27.4945,27.6335,22673.159995253,0
+AIRR.US,D,20180118,000000,27.6735,27.7824,27.4665,27.5045,30624.320219468,0
+AIRR.US,D,20180119,000000,27.4765,27.8424,27.4765,27.8424,153245.63479564,0
+AIRR.US,D,20180122,000000,28.0284,28.0284,27.6635,27.8514,107811.29089021,0
+AIRR.US,D,20180123,000000,27.9384,27.9384,27.6635,27.8144,60465.427650465,0
+AIRR.US,D,20180124,000000,28.0384,28.0484,27.5465,27.7035,52797.344334471,0
+AIRR.US,D,20180125,000000,27.7725,27.7725,27.4805,27.6235,56970.478119277,0
+AIRR.US,D,20180126,000000,27.7824,27.7824,27.5545,27.7235,55867.178367446,0
+AIRR.US,D,20180129,000000,27.5945,27.8124,27.5945,27.6535,34142.276001146,0
+AIRR.US,D,20180130,000000,27.6635,27.6635,27.2386,27.3866,22917.226304816,0
+AIRR.US,D,20180131,000000,27.6585,27.7625,27.1986,27.1986,25993.061968353,0
+AIRR.US,D,20180201,000000,27.1286,27.4765,26.9707,27.4465,17791.833804013,0
+AIRR.US,D,20180202,000000,27.1366,27.1486,26.8107,26.8107,18113.921310895,0
+AIRR.US,D,20180205,000000,26.5538,26.7307,25.58,25.58,42610.576725539,0
+AIRR.US,D,20180206,000000,24.9472,26.0349,22.3669,25.82,105488.65986233,0
+AIRR.US,D,20180207,000000,25.773,26.0479,25.759,25.928,72422.676275481,0
+AIRR.US,D,20180208,000000,25.828,25.828,25.2641,25.2641,14136.840791147,0
+AIRR.US,D,20180209,000000,25.3521,25.65,24.7893,25.4811,54250.739202478,0
+AIRR.US,D,20180212,000000,25.58,25.696,25.2241,25.5011,30732.349569602,0
+AIRR.US,D,20180213,000000,25.4611,25.5401,25.4111,25.5351,15866.310665051,0
+AIRR.US,D,20180214,000000,25.4911,25.9459,25.4231,25.9459,26376.166052624,0
+AIRR.US,D,20180215,000000,25.938,26.0509,25.69,26.0219,26116.095394894,0
+AIRR.US,D,20180216,000000,25.928,26.4538,25.928,26.3548,22225.038246549,0
+AIRR.US,D,20180220,000000,26.2159,26.3738,25.9979,25.9979,22476.106458435,0
+AIRR.US,D,20180221,000000,26.4278,26.6318,26.2849,26.2849,32362.792539217,0
+AIRR.US,D,20180222,000000,26.4938,26.6678,26.3049,26.3049,25146.83205897,0
+AIRR.US,D,20180223,000000,26.4838,26.4838,26.0789,26.2059,24918.770097576,0
+AIRR.US,D,20180226,000000,26.3948,26.4838,26.1569,26.4038,21390.811598293,0
+AIRR.US,D,20180227,000000,26.4338,26.5938,26.1859,26.1859,16587.506604372,0
+AIRR.US,D,20180228,000000,26.2259,26.2949,25.72,25.72,18323.978380599,0
+AIRR.US,D,20180301,000000,25.61,25.907,25.3811,25.5211,26505.201109729,0
+AIRR.US,D,20180302,000000,25.3421,25.769,25.2691,25.68,17900.863425908,0
+AIRR.US,D,20180305,000000,25.5401,25.933,25.4911,25.808,13885.772579261,0
+AIRR.US,D,20180306,000000,25.858,26.1179,25.789,26.0279,17870.855273093,0
+AIRR.US,D,20180307,000000,25.898,26.3748,25.898,26.3648,7255.971350667,0
+AIRR.US,D,20180308,000000,25.9779,26.5238,25.9779,26.3648,12362.358688019,0
+AIRR.US,D,20180309,000000,26.4038,26.8917,26.4038,26.8697,7983.1689205505,0
+AIRR.US,D,20180312,000000,27.0157,27.0157,26.8017,26.8927,32496.828955124,0
+AIRR.US,D,20180313,000000,26.9207,27.1866,26.8057,26.8407,12569.414942443,0
+AIRR.US,D,20180314,000000,26.8607,26.8857,26.6718,26.7117,6970.8938989245,0
+AIRR.US,D,20180315,000000,26.6248,26.6827,26.4138,26.4638,11158.031488377,0
+AIRR.US,D,20180316,000000,26.5338,26.8077,26.4138,26.7017,39227.657631528,0
+AIRR.US,D,20180319,000000,26.5778,26.5778,26.1759,26.5288,12813.481252005,0
+AIRR.US,D,20180320,000000,26.6728,26.6728,26.3788,26.4838,8787.3874159925,0
+AIRR.US,D,20180321,000000,26.5238,26.7317,26.5238,26.5838,19021.167797668,0
+AIRR.US,D,20180322,000000,26.2119,26.4198,26.0739,26.0739,9628.615966573,0
+AIRR.US,D,20180323,000000,25.854,25.854,25.0212,25.0212,28200.661743777,0
+AIRR.US,D,20180326,000000,25.3481,25.5711,25.1002,25.5661,16852.578620904,0
+AIRR.US,D,20180327,000000,25.666,25.666,25.2601,25.2601,10473.845604195,0
+AIRR.US,D,20180328,000000,25.2881,25.5231,25.2851,25.4471,11863.22307953,0
+AIRR.US,D,20180329,000000,25.645,25.9439,25.645,25.775,24770.729877022,0
+AIRR.US,D,20180402,000000,25.745,25.745,24.9072,25.1102,97391.459961082,0
+AIRR.US,D,20180403,000000,25.2201,25.5271,25.1502,25.4571,10388.822504553,0
+AIRR.US,D,20180404,000000,25.0902,25.716,25.0902,25.696,9333.5357972255,0
+AIRR.US,D,20180405,000000,25.795,26.0529,25.76,25.9739,23414.361369784,0
+AIRR.US,D,20180406,000000,25.884,25.914,25.1002,25.4071,9287.5232962425,0
+AIRR.US,D,20180409,000000,25.5071,25.5071,25.2861,25.2861,23914.497250034,0
+AIRR.US,D,20180410,000000,25.616,25.735,25.3771,25.646,32306.777320629,0
+AIRR.US,D,20180411,000000,25.5531,25.598,25.5531,25.5531,7116.9335759575,0
+AIRR.US,D,20180412,000000,25.3181,25.755,25.3181,25.694,10301.798861389,0
+AIRR.US,D,20180413,000000,25.624,25.705,25.4571,25.5171,11364.087471041,0
+AIRR.US,D,20180416,000000,25.586,25.9509,25.586,25.898,34723.433893997,0
+AIRR.US,D,20180417,000000,26.2509,26.2509,26.0039,26.1359,46888.739045198,0
+AIRR.US,D,20180418,000000,26.2509,26.3548,26.1419,26.2319,15131.110921084,0
+AIRR.US,D,20180419,000000,26.1529,26.1719,25.935,26.0039,19444.28275236,0
+AIRR.US,D,20180420,000000,25.894,26.0539,25.739,25.765,13208.588597403,0
+AIRR.US,D,20180423,000000,25.912,25.9849,25.775,25.844,13582.690235829,0
+AIRR.US,D,20180424,000000,25.9539,26.0159,25.2701,25.4071,32895.937387563,0
+AIRR.US,D,20180425,000000,25.3681,25.5231,25.3091,25.4071,7565.0553246615,0
+AIRR.US,D,20180426,000000,25.5371,25.5371,25.1502,25.2501,17630.790050573,0
+AIRR.US,D,20180427,000000,25.4671,25.4671,25.1552,25.1982,22088.001015361,0
+AIRR.US,D,20180430,000000,25.2501,25.3401,24.8532,24.8532,7810.121905984,0
+AIRR.US,D,20180501,000000,25.0502,25.0502,24.4654,24.8832,18739.091161207,0
+AIRR.US,D,20180502,000000,24.9332,25.1702,24.8832,25.0212,7113.932760676,0
+AIRR.US,D,20180503,000000,25.0212,25.0442,24.6743,24.9232,75961.637764131,0
+AIRR.US,D,20180504,000000,24.8143,25.2551,24.7943,25.1002,81983.27376234,0
+AIRR.US,D,20180507,000000,25.2401,25.5031,25.2171,25.3771,14826.028034131,0
+AIRR.US,D,20180508,000000,25.606,25.854,25.576,25.854,56297.295224461,0
+AIRR.US,D,20180509,000000,25.795,26.0539,25.795,25.914,20176.481681046,0
+AIRR.US,D,20180510,000000,26.0239,26.0239,25.828,25.9739,32177.742263524,0
+AIRR.US,D,20180511,000000,26.0639,26.1629,25.9439,25.9939,59308.113223566,0
+AIRR.US,D,20180514,000000,26.0039,26.1529,25.844,25.894,7718.096904018,0
+AIRR.US,D,20180515,000000,25.814,25.924,25.735,25.834,16254.416108125,0
+AIRR.US,D,20180516,000000,25.924,26.2609,25.924,26.0539,12876.498372916,0
+AIRR.US,D,20180517,000000,26.0139,26.4098,26.0139,26.3009,22827.20184637,0
+AIRR.US,D,20180518,000000,26.2909,26.4698,26.2909,26.3508,15475.204406696,0
+AIRR.US,D,20180521,000000,26.4698,26.7507,26.4698,26.7167,13506.669582031,0
+AIRR.US,D,20180522,000000,26.6977,26.6977,26.2909,26.2909,15195.128313756,0
+AIRR.US,D,20180523,000000,26.2319,26.2319,26.0539,26.1719,30885.391148959,0
+AIRR.US,D,20180524,000000,26.0639,26.1919,25.9739,26.1919,8041.1846826595,0
+AIRR.US,D,20180525,000000,26.1239,26.2309,26.0949,26.2219,8299.2547968685,0
+AIRR.US,D,20180529,000000,26.0239,26.2419,25.9759,26.1529,75495.511123737,0
+AIRR.US,D,20180530,000000,26.3508,26.7367,26.3508,26.6578,20196.487116255,0
+AIRR.US,D,20180531,000000,26.5498,26.7167,26.2019,26.2119,12370.360862104,0
+AIRR.US,D,20180601,000000,26.4698,26.5498,26.3908,26.4298,20607.598809821,0
+AIRR.US,D,20180604,000000,26.6178,26.6578,26.4248,26.5598,15622.244355489,0
+AIRR.US,D,20180605,000000,26.5898,26.7467,26.5108,26.7367,16981.613678008,0
+AIRR.US,D,20180606,000000,26.8117,26.9667,26.7467,26.9667,293658.78317583,0
+AIRR.US,D,20180607,000000,27.0656,27.0756,26.8467,26.8967,9461.5705825695,0
+AIRR.US,D,20180608,000000,26.9837,26.9837,26.8267,26.9317,19623.331397489,0
+AIRR.US,D,20180611,000000,26.8667,27.0536,26.8667,26.9967,7297.982764608,0
+AIRR.US,D,20180612,000000,26.9267,27.0007,26.8667,26.9267,68500.610702561,0
+AIRR.US,D,20180613,000000,26.8467,26.9517,26.7967,26.7967,9989.7140721135,0
+AIRR.US,D,20180614,000000,26.9467,26.9867,26.5898,26.8067,18330.980282923,0
+AIRR.US,D,20180615,000000,26.7767,26.8667,26.6318,26.8667,41765.347087917,0
+AIRR.US,D,20180618,000000,26.6478,27.0696,26.6478,27.0367,4312.1715595155,0
+AIRR.US,D,20180619,000000,26.7767,26.9467,26.6867,26.9167,13640.705997938,0
+AIRR.US,D,20180620,000000,26.9467,27.1006,26.9067,27.0756,7601.0651080395,0
+AIRR.US,D,20180621,000000,27.2746,27.2746,26.6927,26.7267,7244.9683613015,0
+AIRR.US,D,20180622,000000,26.7077,26.9117,26.6728,26.7667,8961.4347023195,0
+AIRR.US,D,20180625,000000,26.7267,26.7267,26.3198,26.4498,12921.510602139,0
+AIRR.US,D,20180626,000000,26.5478,26.7667,26.4708,26.7077,4583.245206611,0
+AIRR.US,D,20180627,000000,26.8467,26.8467,26.3998,26.3998,25674.975548514,0
+AIRR.US,D,20180628,000000,26.3498,26.3798,26.1709,26.2799,4675.270208577,0
+AIRR.US,D,20180629,000000,26.4898,26.6578,26.4898,26.6138,3813.035951026,0
+AIRR.US,D,20180702,000000,26.3398,26.5698,26.1709,26.5698,6748.8335680935,0
+AIRR.US,D,20180703,000000,26.6887,26.7667,26.5998,26.6278,7424.017006431,0
+AIRR.US,D,20180705,000000,26.8867,27.0367,26.5798,27.0367,27245.402212499,0
+AIRR.US,D,20180706,000000,27.1456,27.2156,27.1356,27.1656,6360.7281250195,0
+AIRR.US,D,20180709,000000,27.3636,27.5065,27.3616,27.4565,3637.9883929385,0
+AIRR.US,D,20180710,000000,27.5915,27.5915,27.3536,27.4036,94634.710989144,0
+AIRR.US,D,20180711,000000,27.2646,27.3836,27.0666,27.1356,10417.830385607,0
+AIRR.US,D,20180712,000000,27.1456,27.2356,26.9767,27.1456,21544.85344941,0
+AIRR.US,D,20180713,000000,27.3836,27.4545,27.2846,27.2846,4007.088672563,0
+AIRR.US,D,20180716,000000,27.2746,27.2996,26.9307,26.9767,12578.417388288,0
+AIRR.US,D,20180717,000000,26.9067,27.1556,26.9067,27.0067,12161.304064159,0
+AIRR.US,D,20180718,000000,26.9567,27.2046,26.9567,27.1756,10599.879846019,0
+AIRR.US,D,20180719,000000,27.0167,27.4435,27.0167,27.4435,11256.058120907,0
+AIRR.US,D,20180720,000000,27.2746,27.5205,27.2746,27.4136,6869.866451114,0
+AIRR.US,D,20180723,000000,27.2946,27.4245,27.1856,27.2646,19780.374063887,0
+AIRR.US,D,20180724,000000,27.3236,27.3236,26.9867,27.0756,51087.879895777,0
+AIRR.US,D,20180725,000000,26.9467,27.0656,26.7267,27.0656,7399.0102124185,0
+AIRR.US,D,20180726,000000,26.9867,27.4435,26.9867,27.2546,3142.853871491,0
+AIRR.US,D,20180727,000000,27.5515,27.6705,27.0556,27.0556,6647.806120283,0
+AIRR.US,D,20180730,000000,27.1056,27.2646,26.8967,26.8967,11119.020889718,0
+AIRR.US,D,20180731,000000,27.0367,27.4036,27.0367,27.3636,10524.859463981,0
+AIRR.US,D,20180801,000000,27.5115,27.5315,27.0856,27.2946,16169.393008483,0
+AIRR.US,D,20180802,000000,27.2046,27.5325,27.2046,27.5015,6473.758833956,0
+AIRR.US,D,20180803,000000,27.4735,27.5785,27.2196,27.3236,16638.520464157,0
+AIRR.US,D,20180806,000000,27.3836,27.6795,27.3446,27.6205,106103.82699504,0
+AIRR.US,D,20180807,000000,27.8004,27.8004,27.5665,27.6805,13226.593489091,0
+AIRR.US,D,20180808,000000,27.6405,27.6405,27.4785,27.5015,21208.762137881,0
+AIRR.US,D,20180809,000000,27.4036,27.5345,27.3336,27.3336,14699.993792308,0
+AIRR.US,D,20180810,000000,27.4435,27.4535,27.0956,27.2646,9872.682276135,0
+AIRR.US,D,20180813,000000,27.1456,27.1456,26.7867,26.8167,13660.711433148,0
+AIRR.US,D,20180814,000000,26.9567,27.2746,26.9007,27.2246,11584.147258351,0
+AIRR.US,D,20180815,000000,27.1256,27.1256,26.8067,26.8567,15577.232126266,0
+AIRR.US,D,20180816,000000,27.0457,27.1656,27.0067,27.1656,17122.651996239,0
+AIRR.US,D,20180817,000000,27.0556,27.4006,27.0556,27.3636,5396.4661478975,0
+AIRR.US,D,20180820,000000,27.4915,27.6025,27.3736,27.5115,17871.855544854,0
+AIRR.US,D,20180821,000000,27.6085,27.9864,27.6085,27.9864,9819.6678728285,0
+AIRR.US,D,20180822,000000,27.8304,27.8984,27.8304,27.8594,3903.060409471,0
+AIRR.US,D,20180823,000000,27.8594,27.8694,27.7105,27.7405,9163.4895979405,0
+AIRR.US,D,20180824,000000,27.8154,27.8494,27.7405,27.8494,5432.4759312755,0
+AIRR.US,D,20180827,000000,27.8794,28.0464,27.8404,27.9084,9625.6151512915,0
+AIRR.US,D,20180828,000000,27.8984,27.9084,27.7745,27.8794,20111.464016613,0
+AIRR.US,D,20180829,000000,27.8004,28.0164,27.8004,28.0164,16188.398171932,0
+AIRR.US,D,20180830,000000,27.9764,28.0364,27.8264,27.8894,9268.518132793,0
+AIRR.US,D,20180831,000000,27.9274,27.9764,27.7305,27.9764,5644.5335445015,0
+AIRR.US,D,20180904,000000,27.9564,27.9564,27.5715,27.6605,16647.522910001,0
+AIRR.US,D,20180905,000000,27.5815,27.9144,27.5815,27.8494,11002.9893655,0
+AIRR.US,D,20180906,000000,27.8004,28.0384,27.8004,28.0094,4870.3232018745,0
+AIRR.US,D,20180907,000000,27.8104,27.8854,27.6405,27.8594,18629.061267552,0
+AIRR.US,D,20180910,000000,28.0064,28.1763,27.9714,28.1264,7996.172453437,0
+AIRR.US,D,20180911,000000,28.0794,28.1793,27.9564,28.0264,15239.140271218,0
+AIRR.US,D,20180912,000000,27.9764,28.0464,27.8884,28.0464,6782.8428079505,0
+AIRR.US,D,20180913,000000,28.1034,28.1034,27.8494,27.8984,12374.361949145,0
+AIRR.US,D,20180914,000000,28.0164,28.1963,27.9564,28.0964,5934.6123550465,0
+AIRR.US,D,20180917,000000,28.0564,28.1404,27.9564,28.0564,7669.0835877535,0
+AIRR.US,D,20180918,000000,28.0464,28.1713,28.0264,28.0564,5744.5607205515,0
+AIRR.US,D,20180919,000000,28.0264,28.2163,27.9274,27.9374,22627.14749427,0
+AIRR.US,D,20180920,000000,27.9664,28.3463,27.9664,28.2763,145781.60691879,0
+AIRR.US,D,20180921,000000,28.4543,28.5143,28.2713,28.3163,11152.029857814,0
+AIRR.US,D,20180924,000000,28.2863,28.2863,27.8304,27.9864,13780.744044409,0
+AIRR.US,D,20180925,000000,27.9864,28.0164,27.8794,27.9564,13901.776927429,0
+AIRR.US,D,20180926,000000,27.8774,27.8894,27.5115,27.5715,161849.97247946,0
+AIRR.US,D,20180927,000000,27.6505,27.7405,27.5255,27.6015,20131.469451823,0
+AIRR.US,D,20180928,000000,27.5415,27.8404,27.5415,27.7805,9265.5173175115,0
+AIRR.US,D,20181001,000000,27.9184,27.9184,27.3026,27.3026,8776.384426627,0
+AIRR.US,D,20181002,000000,27.3236,27.3936,27.2146,27.2846,7576.058314027,0
+AIRR.US,D,20181003,000000,27.4635,27.6505,27.2246,27.5625,7505.0390190315,0
+AIRR.US,D,20181004,000000,27.5315,27.5315,27.2346,27.2946,10589.877128414,0
+AIRR.US,D,20181005,000000,27.3936,27.3936,26.9357,27.0447,22704.168419829,0
+AIRR.US,D,20181008,000000,26.9407,27.1346,26.9157,27.1346,2543.6910869515,0
+AIRR.US,D,20181009,000000,27.0946,27.1846,27.0257,27.0257,20029.441732252,0
+AIRR.US,D,20181010,000000,27.0546,27.0546,26.3188,26.3288,43378.785437604,0
+AIRR.US,D,20181011,000000,26.1899,26.3059,25.752,25.802,24666.70161393,0
+AIRR.US,D,20181012,000000,26.0419,26.1409,25.0992,25.3171,17816.840598026,0
+AIRR.US,D,20181015,000000,25.2171,25.742,25.2171,25.603,24065.53828587,0
+AIRR.US,D,20181016,000000,25.673,26.2199,25.4541,26.2199,14758.009554417,0
+AIRR.US,D,20181017,000000,25.882,25.9629,25.653,25.902,13334.622839225,0
+AIRR.US,D,20181018,000000,25.832,25.912,25.3801,25.4721,11601.151878279,0
+AIRR.US,D,20181019,000000,25.4541,25.643,25.1452,25.1672,50198.638300693,0
+AIRR.US,D,20181022,000000,25.3941,25.5531,25.3301,25.3351,17187.669660672,0
+AIRR.US,D,20181023,000000,24.8792,24.8792,24.4743,24.6303,12494.394560406,0
+AIRR.US,D,20181024,000000,24.6903,24.7003,23.6866,23.6866,80116.766657247,0
+AIRR.US,D,20181025,000000,23.8955,24.3034,23.8955,24.2234,16783.55986943,0
+AIRR.US,D,20181026,000000,23.8655,24.3554,23.7066,24.0345,33794.181428492,0
+AIRR.US,D,20181029,000000,24.3344,24.4813,23.7266,23.9355,12790.475001513,0
+AIRR.US,D,20181030,000000,23.8955,24.2434,23.8955,24.2434,51779.067682282,0
+AIRR.US,D,20181031,000000,24.5213,24.5213,24.1634,24.1634,46086.521093277,0
+AIRR.US,D,20181101,000000,24.3434,24.8402,24.3434,24.8402,4975.351736727,0
+AIRR.US,D,20181102,000000,25.0272,25.2271,24.8992,25.0322,39382.699754406,0
+AIRR.US,D,20181105,000000,25.0572,25.2471,24.9292,25.1272,7927.1537019625,0
+AIRR.US,D,20181106,000000,25.0672,25.5431,25.0672,25.5141,11759.194816438,0
+AIRR.US,D,20181107,000000,25.742,26.1019,25.5631,26.0919,12265.332327251,0
+AIRR.US,D,20181108,000000,25.872,26.0819,25.822,25.902,29350.974268351,0
+AIRR.US,D,20181109,000000,25.752,25.752,25.3151,25.4441,25377.894835646,0
+AIRR.US,D,20181112,000000,25.3941,25.3941,24.8892,24.8892,8858.406710988,0
+AIRR.US,D,20181113,000000,24.9292,25.0372,24.7703,24.7703,4314.1721030365,0
+AIRR.US,D,20181114,000000,24.8792,25.0572,24.6203,24.7203,118867.29465902,0
+AIRR.US,D,20181115,000000,24.6203,25.1172,24.5613,25.0472,538334.25823997,0
+AIRR.US,D,20181116,000000,24.9392,25.1272,24.8492,25.1272,44253.022956281,0
+AIRR.US,D,20181119,000000,25.0772,25.1722,24.7203,24.7603,20370.534402582,0
+AIRR.US,D,20181120,000000,24.5013,24.5883,24.1144,24.1434,17924.86994816,0
+AIRR.US,D,20181121,000000,24.2764,24.6313,24.1344,24.3334,23561.401318578,0
+AIRR.US,D,20181123,000000,24.0745,24.4454,24.0745,24.1834,14115.835084176,0
+AIRR.US,D,20181126,000000,24.4713,24.7003,24.4414,24.6003,15858.308490967,0
+AIRR.US,D,20181127,000000,24.4514,24.4614,24.2734,24.3284,9831.6711339545,0
+AIRR.US,D,20181128,000000,24.4713,24.9492,24.1734,24.9092,123036.42735678,0
+AIRR.US,D,20181129,000000,24.8402,24.9042,24.7013,24.7203,15732.274249144,0
+AIRR.US,D,20181130,000000,24.6503,25.0472,24.6503,25.0472,13225.593217331,0
+AIRR.US,D,20181203,000000,25.4641,25.4641,24.7503,24.9582,12337.351894007,0
+AIRR.US,D,20181204,000000,24.9682,24.9682,23.5766,23.5766,19308.245792931,0
+AIRR.US,D,20181206,000000,23.1977,23.5566,23.0007,23.5566,31065.440065848,0
+AIRR.US,D,20181207,000000,23.6366,23.6596,22.8818,22.8818,15807.294631181,0
+AIRR.US,D,20181210,000000,22.8618,22.9758,22.5449,22.8328,74903.350241522,0
+AIRR.US,D,20181211,000000,23.0807,23.1887,22.5749,22.6828,60907.547768606,0
+AIRR.US,D,20181212,000000,22.9208,23.3087,22.9208,23.0407,48666.221963606,0
+AIRR.US,D,20181213,000000,23.1187,23.1287,22.7028,22.7428,32431.811290692,0
+AIRR.US,D,20181214,000000,22.4949,22.7428,22.3059,22.3849,42967.673744038,0
+AIRR.US,D,20181217,000000,22.246,22.5149,21.8931,21.988,45257.295803822,0
+AIRR.US,D,20181218,000000,22.127,22.3859,22.018,22.018,33055.980869243,0
+AIRR.US,D,20181219,000000,21.978,22.207,21.3102,21.4392,109066.63194964,0
+AIRR.US,D,20181220,000000,21.3602,21.5441,20.9113,21.1513,116409.62694347,0
+AIRR.US,D,20181221,000000,21.3402,21.3402,20.6634,20.7334,84799.038768148,0
+AIRR.US,D,20181224,000000,20.5434,20.8233,20.3745,20.3745,76016.652710958,0
+AIRR.US,D,20181226,000000,20.4834,21.3502,20.3545,21.3402,118870.2954743,0
+AIRR.US,D,20181227,000000,20.9013,21.3702,20.6824,21.3602,111685.34341863,0
+AIRR.US,D,20181228,000000,21.3302,21.7181,21.0613,21.3802,152340.38885239,0
+AIRR.US,D,20181231,000000,21.4892,21.5991,21.2752,21.5991,116224.57666778,0
+AIRR.US,D,20190102,000000,21.2702,21.7981,21.2702,21.7281,29212.936765403,0
+AIRR.US,D,20190103,000000,21.6291,21.7941,21.4002,21.5391,12485.392114561,0
+AIRR.US,D,20190104,000000,21.968,22.2849,21.968,22.237,10138.754564428,0
+AIRR.US,D,20190107,000000,22.217,22.7138,22.157,22.5959,20485.56565504,0
+AIRR.US,D,20190108,000000,22.7348,22.8838,22.5559,22.8838,25950.050282652,0
+AIRR.US,D,20190109,000000,23.0897,23.0967,22.8648,23.0327,22330.066781402,0
+AIRR.US,D,20190110,000000,22.9028,23.2507,22.9028,23.2507,22584.135808569,0
+AIRR.US,D,20190111,000000,23.1317,23.2907,23.0647,23.2807,58477.887662351,0
+AIRR.US,D,20190114,000000,23.0727,23.3007,23.0437,23.0917,47965.031459496,0
+AIRR.US,D,20190115,000000,23.0917,23.1417,22.9228,23.1117,25751.996474073,0
+AIRR.US,D,20190116,000000,23.2007,23.3776,23.2007,23.2407,47616.936886842,0
+AIRR.US,D,20190117,000000,23.1917,23.5906,23.1717,23.5206,18359.988163978,0
+AIRR.US,D,20190118,000000,23.5706,23.9995,23.5706,23.8815,39302.678013566,0
+AIRR.US,D,20190122,000000,23.6306,23.7006,23.2607,23.3607,89974.444856975,0
+AIRR.US,D,20190123,000000,23.4106,23.4206,23.0127,23.1217,61177.621143941,0
+AIRR.US,D,20190124,000000,23.0827,23.3906,22.9628,23.3806,23087.2725041,0
+AIRR.US,D,20190125,000000,23.7006,23.7306,23.6106,23.6306,27641.509829657,0
+AIRR.US,D,20190128,000000,23.3607,23.5406,23.2207,23.4706,23837.476324476,0
+AIRR.US,D,20190129,000000,23.4906,23.5976,23.4806,23.4806,60809.521136077,0
+AIRR.US,D,20190130,000000,23.6106,23.7206,23.2407,23.6106,71903.535231782,0
+AIRR.US,D,20190131,000000,23.6306,23.8405,23.5306,23.8195,47022.775461105,0
+AIRR.US,D,20190201,000000,23.7306,23.9475,23.5806,23.7206,44110.98436629,0
+AIRR.US,D,20190204,000000,23.5406,23.9595,23.5406,23.9595,7788.115927253,0
+AIRR.US,D,20190205,000000,24.2384,24.3504,24.1684,24.3184,22365.07629302,0
+AIRR.US,D,20190206,000000,24.3484,24.4524,24.3084,24.3584,18562.043059599,0
+AIRR.US,D,20190207,000000,24.1484,24.1484,23.6406,23.8295,22668.158636451,0
+AIRR.US,D,20190208,000000,23.8895,23.8895,23.5266,23.7405,437219.78678631,0
+AIRR.US,D,20190211,000000,23.8195,23.9095,23.6506,23.9095,56666.395504085,0
+AIRR.US,D,20190212,000000,24.1094,24.4344,24.1094,24.3584,31694.611003203,0
+AIRR.US,D,20190213,000000,24.4674,24.6473,24.3914,24.5763,22511.115970052,0
+AIRR.US,D,20190214,000000,24.4374,24.7363,24.4374,24.6163,43491.81614654,0
+AIRR.US,D,20190215,000000,24.7263,25.1422,24.7263,25.0942,28993.877249853,0
+AIRR.US,D,20190219,000000,25.0242,25.3921,25.0242,25.2931,26335.154910444,0
+AIRR.US,D,20190220,000000,25.3031,25.641,25.3031,25.621,39304.678557087,0
+AIRR.US,D,20190221,000000,25.5411,25.5411,25.3411,25.4621,27653.513090783,0
+AIRR.US,D,20190222,000000,25.5121,25.689,25.5121,25.601,23786.46246469,0
+AIRR.US,D,20190225,000000,25.671,25.82,25.601,25.601,436552.60552206,0
+AIRR.US,D,20190226,000000,25.5221,25.626,25.3331,25.3331,26697.253287745,0
+AIRR.US,D,20190227,000000,25.1142,25.2191,24.9812,25.1842,14849.034284622,0
+AIRR.US,D,20190228,000000,25.2341,25.3821,25.2341,25.3001,14219.863347268,0
+AIRR.US,D,20190301,000000,25.4921,25.681,25.3441,25.5711,16644.52209472,0
+AIRR.US,D,20190304,000000,25.681,25.791,25.3751,25.4821,17606.783528321,0
+AIRR.US,D,20190305,000000,25.3921,25.4621,25.3431,25.3431,11102.016269789,0
+AIRR.US,D,20190306,000000,25.3431,25.3431,24.9262,24.9362,8588.333335653,0
+AIRR.US,D,20190307,000000,24.8862,24.9422,24.7143,24.7663,25711.985603653,0
+AIRR.US,D,20190308,000000,24.5473,24.5483,24.4474,24.5373,12829.485600173,0
+AIRR.US,D,20190311,000000,24.5473,24.9262,24.5473,24.9162,32469.82161759,0
+AIRR.US,D,20190312,000000,24.9552,24.9552,24.8163,24.8163,7966.164300622,0
+AIRR.US,D,20190313,000000,24.9842,25.0312,24.9462,24.9482,9391.5515593345,0
+AIRR.US,D,20190314,000000,24.8462,24.8462,24.6663,24.6963,14951.062004193,0
+AIRR.US,D,20190315,000000,24.7063,25.0122,24.7063,24.8163,10797.933654598,0
+AIRR.US,D,20190318,000000,24.7663,25.1042,24.7663,25.1042,6813.851232526,0
+AIRR.US,D,20190319,000000,25.1542,25.2811,24.7983,24.8263,307595.56961488,0
+AIRR.US,D,20190320,000000,24.7463,24.7883,24.4973,24.5473,12004.26139776,0
+AIRR.US,D,20190321,000000,24.4074,24.9192,24.4074,24.6773,7014.9058563865,0
+AIRR.US,D,20190322,000000,24.4773,24.4783,23.6806,23.6806,14509.942157813,0
+AIRR.US,D,20190325,000000,23.6206,23.8195,23.5396,23.7895,15751.279412593,0
+AIRR.US,D,20190326,000000,23.9395,23.9995,23.8065,23.9795,39094.621487382,0
+AIRR.US,D,20190327,000000,24.0195,24.0195,23.8095,23.9195,13285.609522961,0
+AIRR.US,D,20190328,000000,23.9295,24.1784,23.8895,24.1784,8604.337683821,0
+AIRR.US,D,20190329,000000,24.3874,24.3974,24.1784,24.2784,7423.0167346705,0
+AIRR.US,D,20190401,000000,24.6963,24.7863,24.6963,24.7863,3638.988664699,0
+AIRR.US,D,20190402,000000,24.6763,24.7563,24.5663,24.7563,2975.8084874875,0
+AIRR.US,D,20190403,000000,24.8762,25.0042,24.8353,24.9162,10873.954308395,0
+AIRR.US,D,20190404,000000,24.9462,25.1242,24.7363,25.1242,5627.528924573,0
+AIRR.US,D,20190405,000000,25.1342,25.3721,25.1342,25.3721,9743.6472190305,0
+AIRR.US,D,20190408,000000,25.3531,25.3631,25.2621,25.3361,9935.6993970465,0
+AIRR.US,D,20190409,000000,25.1942,25.1942,24.7963,24.8363,76556.799461628,0
+AIRR.US,D,20190410,000000,24.9262,25.2451,24.9262,25.2451,9093.4705747055,0
+AIRR.US,D,20190411,000000,25.2341,25.4121,25.2341,25.4121,9262.51650223,0
+AIRR.US,D,20190412,000000,25.691,25.706,25.582,25.69,5705.550121892,0
+AIRR.US,D,20190415,000000,25.711,25.751,25.641,25.671,5536.5041943675,0
+AIRR.US,D,20190416,000000,25.721,25.941,25.721,25.891,15572.230767464,0
+AIRR.US,D,20190417,000000,25.941,25.941,25.784,25.841,6487.762638603,0
+AIRR.US,D,20190418,000000,25.931,25.9909,25.741,25.931,20920.683870858,0
+AIRR.US,D,20190422,000000,25.781,25.872,25.661,25.671,37096.078509903,0
+AIRR.US,D,20190423,000000,25.831,25.9609,25.591,25.868,35828.73418935,0
+AIRR.US,D,20190424,000000,25.801,26.0709,25.801,26.0559,52943.384011505,0
+AIRR.US,D,20190425,000000,25.751,25.751,25.4921,25.5511,13435.650287036,0
+AIRR.US,D,20190426,000000,25.4181,25.631,25.4181,25.579,4520.2280856995,0
+AIRR.US,D,20190429,000000,25.7,25.847,25.7,25.821,8410.284962284,0
+AIRR.US,D,20190430,000000,25.881,25.881,25.671,25.791,13280.608164159,0
+AIRR.US,D,20190501,000000,25.891,25.891,25.5701,25.68,5125.392500802,0
+AIRR.US,D,20190502,000000,25.5121,25.654,25.3971,25.5221,6774.8406338665,0
+AIRR.US,D,20190503,000000,25.731,25.94,25.691,25.931,9042.45671492,0
+AIRR.US,D,20190506,000000,25.5711,25.9669,25.5711,25.9669,4135.123457907,0
+AIRR.US,D,20190507,000000,25.713,25.713,25.2141,25.2641,6704.8216106315,0
+AIRR.US,D,20190508,000000,25.3031,25.3531,25.1642,25.1642,3406.925616263,0
+AIRR.US,D,20190509,000000,24.8862,25.1972,24.7313,25.1872,31966.684922059,0
+AIRR.US,D,20190510,000000,25.0142,25.0952,24.8033,25.0952,4880.3259194795,0
+AIRR.US,D,20190513,000000,24.6263,24.6763,24.3414,24.3834,5120.3911419995,0
+AIRR.US,D,20190514,000000,24.4674,24.7533,24.4024,24.6893,16411.458774524,0
+AIRR.US,D,20190515,000000,24.5073,24.7143,24.5073,24.7143,1686.458188203,0
+AIRR.US,D,20190516,000000,24.9212,25.0742,24.9162,24.9162,9587.6048243925,0
+AIRR.US,D,20190517,000000,24.6963,24.8113,24.5783,24.5783,1168.317416264,0
+AIRR.US,D,20190520,000000,24.4244,24.5423,24.4174,24.4174,3369.9155611245,0
+AIRR.US,D,20190521,000000,24.6063,24.9552,24.6063,24.9552,10077.737987038,0
+AIRR.US,D,20190522,000000,24.8163,24.8163,24.7303,24.7763,4962.3482038405,0
+AIRR.US,D,20190523,000000,24.3724,24.3824,24.1384,24.2084,6460.7553010695,0
+AIRR.US,D,20190524,000000,24.2534,24.3684,24.2534,24.3684,1051.2856202855,0
+AIRR.US,D,20190528,000000,24.3084,24.4374,24.2784,24.3184,5596.5204999975,0
+AIRR.US,D,20190529,000000,24.1584,24.1954,24.0295,24.1554,6752.8346551355,0
+AIRR.US,D,20190530,000000,24.1584,24.3084,23.9995,24.0895,20983.700991769,0
+AIRR.US,D,20190531,000000,23.8295,23.8295,23.6206,23.7505,4554.2373255565,0
+AIRR.US,D,20190603,000000,23.7605,24.0945,23.7605,24.0945,2880.78267024,0
+AIRR.US,D,20190604,000000,24.1884,24.7763,24.1884,24.7763,7804.120275421,0
+AIRR.US,D,20190605,000000,24.9162,24.9572,24.7163,24.8363,7826.126254152,0
+AIRR.US,D,20190606,000000,24.9062,24.9062,24.6063,24.7963,5678.5427843585,0
+AIRR.US,D,20190607,000000,24.8962,25.0442,24.8962,24.9672,12253.329066125,0
+AIRR.US,D,20190610,000000,25.2042,25.2441,25.0342,25.0642,10308.800763713,0
+AIRR.US,D,20190611,000000,24.9462,24.9942,24.7873,24.8702,10015.721137886,0
+AIRR.US,D,20190612,000000,24.7563,24.8992,24.7563,24.8772,9945.7021146515,0
+AIRR.US,D,20190613,000000,24.9062,25.1542,24.9062,25.1542,9018.450192668,0
+AIRR.US,D,20190614,000000,24.9842,25.0342,24.9362,24.9362,9949.7032016935,0
+AIRR.US,D,20190617,000000,25.0342,25.0342,24.9162,24.9652,2890.785387845,0
+AIRR.US,D,20190618,000000,25.1202,25.4571,25.1202,25.3131,10976.982299727,0
+AIRR.US,D,20190619,000000,25.3031,25.3531,25.2341,25.3531,3875.052800177,0
+AIRR.US,D,20190620,000000,25.4421,25.761,25.4421,25.721,9576.601835027,0
+AIRR.US,D,20190621,000000,25.631,25.701,25.5101,25.5711,2600.7065773,0
+AIRR.US,D,20190624,000000,25.5121,25.5321,25.3331,25.3531,3927.066931723,0
+AIRR.US,D,20190625,000000,25.3131,25.4231,25.3131,25.3531,7326.9906456625,0
+AIRR.US,D,20190626,000000,25.3431,25.4121,25.3431,25.4021,1676.455470598,0
+AIRR.US,D,20190627,000000,25.4021,25.861,25.4021,25.861,10539.863540389,0
+AIRR.US,D,20190628,000000,26.0889,26.3498,26.0109,26.2889,4692.2748285055,0
+AIRR.US,D,20190701,000000,26.5888,26.7357,26.1999,26.3788,27198.389439756,0
+AIRR.US,D,20190702,000000,26.3089,26.3089,26.0869,26.1679,12866.495655312,0
+AIRR.US,D,20190703,000000,26.3588,26.3588,26.1899,26.2639,55491.076185498,0
+AIRR.US,D,20190705,000000,26.1499,26.3588,26.1399,26.3488,10292.796415545,0
+AIRR.US,D,20190708,000000,26.2589,26.3588,26.1209,26.1649,8793.3890465555,0
+AIRR.US,D,20190709,000000,26.0009,26.0309,25.891,25.9909,11339.080677028,0
+AIRR.US,D,20190710,000000,26.1009,26.1009,25.801,25.801,55728.140592736,0
+AIRR.US,D,20190711,000000,25.811,25.811,25.581,25.751,7132.9379241255,0
+AIRR.US,D,20190712,000000,25.811,26.2249,25.811,26.2249,3514.954966397,0
+AIRR.US,D,20190715,000000,25.9709,25.9809,25.895,25.914,4358.1840604985,0
+AIRR.US,D,20190716,000000,26.0409,26.2199,26.0409,26.1109,1870.508192135,0
+AIRR.US,D,20190717,000000,26.1109,26.1109,25.898,25.901,3243.8813193015,0
+AIRR.US,D,20190718,000000,25.781,25.882,25.756,25.801,14713.997596955,0
+AIRR.US,D,20190719,000000,25.791,26.0559,25.791,25.877,7057.917542088,0
+AIRR.US,D,20190722,000000,25.931,25.931,25.721,25.721,5025.365324752,0
+AIRR.US,D,20190723,000000,25.9609,26.0909,25.927,26.0909,3623.9845882915,0
+AIRR.US,D,20190724,000000,26.2689,26.5888,26.2689,26.5888,47139.807257083,0
+AIRR.US,D,20190725,000000,26.5088,26.5688,26.2689,26.2779,29280.955245117,0
+AIRR.US,D,20190726,000000,26.1209,26.3688,26.1209,26.3688,2096.569610008,0
+AIRR.US,D,20190729,000000,26.1809,26.2489,26.0509,26.1399,18612.056647623,0
+AIRR.US,D,20190730,000000,26.0299,26.2639,25.831,26.2589,22952.235816433,0
+AIRR.US,D,20190731,000000,26.3788,26.6308,26.3788,26.4788,9689.6325439635,0
+AIRR.US,D,20190801,000000,26.2199,26.2199,25.4931,25.5221,38547.472834388,0
+AIRR.US,D,20190802,000000,25.4821,25.4821,25.2641,25.3571,9908.692059513,0
+AIRR.US,D,20190805,000000,24.9262,24.9462,24.5173,24.6063,35422.623854586,0
+AIRR.US,D,20190806,000000,24.9552,25.2831,24.8163,24.9462,6562.7830206405,0
+AIRR.US,D,20190807,000000,24.7743,25.1752,24.7263,25.1502,17193.671291234,0
+AIRR.US,D,20190808,000000,25.3231,25.658,25.3231,25.631,3705.006600892,0
+AIRR.US,D,20190809,000000,25.5221,25.5221,25.2141,25.2541,1962.533194101,0
+AIRR.US,D,20190812,000000,25.1012,25.1012,24.9742,24.9742,2729.7416344045,0
+AIRR.US,D,20190813,000000,24.8762,25.5221,24.8762,25.2241,8123.2069670205,0
+AIRR.US,D,20190814,000000,24.8462,24.8462,24.4174,24.4674,3059.8313153695,0
+AIRR.US,D,20190815,000000,24.4723,24.4723,24.3184,24.4474,4638.2601534385,0
+AIRR.US,D,20190816,000000,24.7773,24.9972,24.7463,24.9972,3277.8905591585,0
+AIRR.US,D,20190819,000000,25.2241,25.2641,25.1142,25.1142,6785.843623232,0
+AIRR.US,D,20190820,000000,25.0142,25.0282,24.8562,24.8562,6519.771334939,0
+AIRR.US,D,20190821,000000,25.0642,25.1452,25.0092,25.0342,23196.302125995,0
+AIRR.US,D,20190822,000000,24.9752,25.0542,24.9362,25.0542,2381.6470617505,0
+AIRR.US,D,20190823,000000,24.8562,24.8562,24.0695,24.0695,8822.39692761,0
+AIRR.US,D,20190826,000000,24.4274,24.4274,24.1834,24.2884,4708.2791766735,0
+AIRR.US,D,20190827,000000,24.4374,24.4374,23.9895,23.9995,12511.399180334,0
+AIRR.US,D,20190828,000000,23.9195,24.4484,23.9195,24.3724,7649.0781525435,0
+AIRR.US,D,20190829,000000,24.7563,24.9222,24.7563,24.8662,6987.898518853,0
+AIRR.US,D,20190830,000000,25.0842,25.1132,24.9462,25.0352,4557.238140838,0
+AIRR.US,D,20190903,000000,24.8552,24.8552,24.4274,24.5663,2803.7617446815,0
+AIRR.US,D,20190904,000000,24.8762,24.9152,24.7783,24.8662,1669.4535682745,0
+AIRR.US,D,20190905,000000,25.2341,25.591,25.2341,25.4321,36398.889092834,0
+AIRR.US,D,20190906,000000,25.3821,25.5121,25.3131,25.3131,3850.0460061645,0
+AIRR.US,D,20190909,000000,25.4121,25.769,25.4121,25.761,115748.44730978,0
+AIRR.US,D,20190910,000000,25.761,26.2099,25.761,26.1799,5295.438700087,0
+AIRR.US,D,20190911,000000,26.2449,26.8167,26.2099,26.8167,32933.947714462,0
+AIRR.US,D,20190912,000000,26.9067,26.9367,26.6328,26.8767,8805.3923076815,0
+AIRR.US,D,20190913,000000,26.9917,27.2216,26.9917,27.1836,2214.601677747,0
+AIRR.US,D,20190916,000000,27.0666,27.3296,27.0666,27.2466,6555.781118317,0
+AIRR.US,D,20190917,000000,27.0367,27.0367,26.8817,26.9867,5167.403914743,0
+AIRR.US,D,20190918,000000,26.7317,26.8167,26.6378,26.8167,3449.9373019645,0
+AIRR.US,D,20190919,000000,26.9267,27.0217,26.6688,26.6688,9530.589334044,0
+AIRR.US,D,20190920,000000,26.7367,26.7927,26.6088,26.6088,1207.3280149235,0
+AIRR.US,D,20190923,000000,26.5438,26.7967,26.4798,26.7967,5817.580559068,0
+AIRR.US,D,20190924,000000,26.7167,26.7407,26.2339,26.2989,6104.6585543315,0
+AIRR.US,D,20190925,000000,26.2889,26.8297,26.2659,26.8297,6249.697959604,0
+AIRR.US,D,20190926,000000,26.7107,26.7937,26.6728,26.7937,2940.79897587,0
+AIRR.US,D,20190927,000000,26.7847,26.8017,26.5288,26.5688,7008.9042258235,0
+AIRR.US,D,20190930,000000,26.6877,26.7567,26.5788,26.7567,3224.876155852,0
+AIRR.US,D,20191001,000000,26.9467,26.9467,25.9709,25.9709,16677.531062816,0
+AIRR.US,D,20191002,000000,25.851,25.851,25.5691,25.616,2021.5492279705,0
+AIRR.US,D,20191003,000000,25.661,25.661,25.4321,25.611,7935.1558760465,0
+AIRR.US,D,20191004,000000,25.871,26.0499,25.833,26.0499,1391.3780188555,0
+AIRR.US,D,20191007,000000,25.9709,26.1009,25.9709,25.9929,3140.85332797,0
+AIRR.US,D,20191008,000000,25.631,25.691,25.5021,25.5021,6350.7254074145,0
+AIRR.US,D,20191009,000000,25.781,25.781,25.691,25.731,2510.682118855,0
+AIRR.US,D,20191010,000000,26.0509,26.1979,25.9709,26.0559,7310.9862974945,0
+AIRR.US,D,20191011,000000,26.7077,26.9667,26.5388,26.5388,7564.055052901,0
+AIRR.US,D,20191014,000000,26.3988,26.4888,26.3388,26.4548,8569.3281722035,0
+AIRR.US,D,20191015,000000,26.6378,26.8637,26.6378,26.7837,12675.443749056,0
+AIRR.US,D,20191016,000000,26.7567,26.9067,26.7467,26.7467,7844.131145841,0
+AIRR.US,D,20191017,000000,26.8167,27.1566,26.8167,27.1566,4638.2601534385,0
+AIRR.US,D,20191018,000000,27.2266,27.4535,27.2266,27.4535,5394.4656043765,0
+AIRR.US,D,20191021,000000,27.6445,27.9024,27.6445,27.6645,6323.718069881,0
+AIRR.US,D,20191022,000000,27.6985,27.8284,27.6985,27.8284,1696.460905808,0
+AIRR.US,D,20191023,000000,27.7844,27.9234,27.6775,27.8834,51735.055724821,0
+AIRR.US,D,20191024,000000,27.9514,27.9514,27.4945,27.6045,2709.7361991945,0
+AIRR.US,D,20191025,000000,27.7215,27.7215,27.6415,27.7065,1887.5128120635,0
+AIRR.US,D,20191028,000000,27.9414,28.0414,27.7745,27.9524,5671.540882035,0
+AIRR.US,D,20191029,000000,27.7745,27.9914,27.6445,27.9124,7246.9689048225,0
+AIRR.US,D,20191030,000000,27.9224,28.0914,27.8834,28.0914,7150.9428158145,0
+AIRR.US,D,20191031,000000,28.0014,28.0014,27.6805,27.8044,2472.671791956,0
+AIRR.US,D,20191101,000000,27.9224,28.3753,27.9224,28.3753,3845.044647362,0
+AIRR.US,D,20191104,000000,28.7002,28.8312,28.4803,28.7562,17166.663953701,0
+AIRR.US,D,20191105,000000,28.8901,29.0061,28.8871,28.9281,16367.446817062,0
+AIRR.US,D,20191106,000000,28.9301,28.9301,28.7052,28.7382,5254.4275579065,0
+AIRR.US,D,20191107,000000,28.9401,29.0291,28.7502,28.9001,14702.99460759,0
+AIRR.US,D,20191108,000000,28.7102,28.7452,28.6302,28.7272,4099.113674529,0
+AIRR.US,D,20191111,000000,28.6002,28.7102,28.6002,28.6702,2907.7900077735,0
+AIRR.US,D,20191112,000000,28.7202,28.8512,28.6852,28.7302,2672.726144056,0
+AIRR.US,D,20191113,000000,28.6002,28.6002,28.4923,28.5402,3390.921268095,0
+AIRR.US,D,20191114,000000,28.6542,28.6542,28.5103,28.5103,2111.5736864155,0
+AIRR.US,D,20191115,000000,28.5602,28.6502,28.4903,28.5003,30094.176186403,0
+AIRR.US,D,20191118,000000,28.3923,28.3923,28.3013,28.3613,9724.642055581,0
+AIRR.US,D,20191119,000000,28.4743,28.4983,28.3413,28.3813,2665.7242417325,0
+AIRR.US,D,20191120,000000,28.2563,28.3143,27.9034,28.1773,8002.174084,0
+AIRR.US,D,20191121,000000,28.1114,28.1114,27.8064,27.8784,4402.1960179605,0
+AIRR.US,D,20191122,000000,28.0414,28.0864,27.9524,28.0864,1831.4975934755,0
+AIRR.US,D,20191125,000000,28.3973,28.7312,28.3973,28.6892,4901.33162645,0
+AIRR.US,D,20191126,000000,28.6302,28.8242,28.6302,28.7592,3999.086498479,0
+AIRR.US,D,20191127,000000,28.8602,28.8602,28.7702,28.8122,1671.4541117955,0
+AIRR.US,D,20191129,000000,28.6002,28.6622,28.6002,28.6292,804.218495442,0
+AIRR.US,D,20191202,000000,28.6902,28.7302,28.3773,28.3773,8176.221370327,0
+AIRR.US,D,20191203,000000,28.1813,28.1813,27.9584,28.1114,3016.819629668,0
+AIRR.US,D,20191204,000000,28.3403,28.4163,28.3213,28.3933,6664.8107402115,0
+AIRR.US,D,20191205,000000,28.3913,28.3913,28.2813,28.3423,3067.8334894535,0
+AIRR.US,D,20191206,000000,28.5402,28.8302,28.5402,28.6872,40612.033748061,0
+AIRR.US,D,20191209,000000,28.6802,28.6802,28.5202,28.5472,7809.1216342235,0
+AIRR.US,D,20191210,000000,28.4203,28.4703,28.3943,28.4203,2804.762016442,0
+AIRR.US,D,20191211,000000,28.5902,28.7382,28.5902,28.6922,3787.028885253,0
+AIRR.US,D,20191212,000000,28.8102,29.1241,28.8102,29.0651,23037.258916076,0
+AIRR.US,D,20191213,000000,29.0881,29.1281,28.6902,28.7292,20162.477876399,0
+AIRR.US,D,20191216,000000,28.9291,29.0491,28.8392,28.8392,3033.8242495965,0
+AIRR.US,D,20191217,000000,28.8792,29.0491,28.8792,29.0191,5695.547404287,0
+AIRR.US,D,20191218,000000,29.0691,29.1001,28.9391,29.0951,6500.7661714895,0
+AIRR.US,D,20191219,000000,29.0441,29.0971,29.0291,29.0491,5305.441417692,0
+AIRR.US,D,20191220,000000,29.1181,29.2181,29.1181,29.1751,7073.921890256,0
+AIRR.US,D,20191223,000000,29.1481,29.2081,29.0291,29.1871,7579.0591293085,0
+AIRR.US,D,20191224,000000,29.2181,29.2181,29.1381,29.1441,1482.402749061,0
+AIRR.US,D,20191226,000000,29.1581,29.1581,28.9991,29.0961,2343.6367348515,0
+AIRR.US,D,20191227,000000,29.0991,29.0991,28.8592,28.8692,27755.540810354,0
+AIRR.US,D,20191230,000000,28.8991,29.1281,28.8392,29.0091,15883.31528498,0
+AIRR.US,D,20191231,000000,29.0731,29.0881,28.9391,28.9391,7186.9525991925,0
+AIRR.US,D,20200102,000000,29.1181,29.1281,28.6802,28.7602,5025.365324752,0
+AIRR.US,D,20200103,000000,28.7392,29.0541,28.7392,29.0541,44642.128671115,0
+AIRR.US,D,20200106,000000,28.7092,28.9541,28.6992,28.9511,16630.518290073,0
+AIRR.US,D,20200107,000000,28.9091,28.9241,28.7892,28.9091,13235.595934936,0
+AIRR.US,D,20200108,000000,28.8891,28.9791,28.8582,28.8842,5956.6183337775,0
+AIRR.US,D,20200109,000000,28.8822,29.0341,28.8822,28.9091,4200.1411223395,0
+AIRR.US,D,20200110,000000,28.8492,28.8492,28.6572,28.6572,17471.746840654,0
+AIRR.US,D,20200113,000000,28.6592,28.8891,28.5992,28.8492,5176.4063605875,0
+AIRR.US,D,20200114,000000,28.7892,29.0541,28.7492,28.8172,7147.942000533,0
+AIRR.US,D,20200115,000000,28.8092,28.9741,28.7572,28.8692,9227.5069906125,0
+AIRR.US,D,20200116,000000,29.0191,29.408,29.0191,29.356,15491.208754863,0
+AIRR.US,D,20200117,000000,29.6279,29.6279,29.269,29.378,9965.7075498615,0
+AIRR.US,D,20200121,000000,29.1781,29.1781,28.9891,29.0291,3888.0563330635,0
+AIRR.US,D,20200122,000000,29.1671,29.1671,28.9641,28.9841,4476.2161282375,0
+AIRR.US,D,20200123,000000,28.7992,28.9591,28.7692,28.9591,2825.7677234125,0
+AIRR.US,D,20200124,000000,29.0981,29.0981,28.4943,28.6692,2246.610374083,0
+AIRR.US,D,20200127,000000,28.2693,28.4893,28.0094,28.3803,43787.896587648,0
+AIRR.US,D,20200128,000000,28.3993,28.5812,28.3993,28.5442,8326.262134402,0
+AIRR.US,D,20200129,000000,28.4493,28.5392,28.3493,28.4043,6429.746876494,0
+AIRR.US,D,20200130,000000,28.0394,28.4383,28.0394,28.4383,13807.751381942,0
+AIRR.US,D,20200131,000000,28.4893,28.5093,27.8804,27.9024,20463.559676309,0
+AIRR.US,D,20200203,000000,28.0094,28.3253,28.0094,28.1993,8683.3591529005,0
+AIRR.US,D,20200204,000000,28.6502,28.7892,28.6092,28.6992,18656.068605086,0
+AIRR.US,D,20200205,000000,29.0191,29.353,28.9691,29.318,12637.433422157,0
+AIRR.US,D,20200206,000000,29.1831,29.1831,28.9081,28.9191,14228.865793112,0
+AIRR.US,D,20200207,000000,28.6092,28.6272,28.4293,28.4743,12844.489676581,0
+AIRR.US,D,20200210,000000,28.3793,28.6592,28.3793,28.6592,7129.937108844,0
+AIRR.US,D,20200211,000000,28.7692,29.2101,28.7692,29.0661,46801.715402034,0
+AIRR.US,D,20200212,000000,29.2481,29.398,29.2481,29.333,5978.6243125085,0
+AIRR.US,D,20200213,000000,29.1181,29.478,29.1181,29.478,13102.55979079,0
+AIRR.US,D,20200214,000000,29.418,29.437,29.1641,29.288,9316.531177297,0
+AIRR.US,D,20200218,000000,29.0551,29.1371,28.9891,29.0841,3653.9927411065,0
+AIRR.US,D,20200219,000000,29.1071,29.1281,29.0291,29.0291,21140.743658167,0
+AIRR.US,D,20200220,000000,29.1181,29.267,29.1081,29.1431,9027.4526385125,0
+AIRR.US,D,20200221,000000,29.0491,29.1481,28.9051,29.0841,126265.30459968,0
+AIRR.US,D,20200224,000000,28.1793,28.2993,28.0534,28.2993,3282.891917961,0
+AIRR.US,D,20200225,000000,28.1194,28.2103,27.3126,27.3876,8401.2825164395,0
+AIRR.US,D,20200226,000000,27.4425,27.4425,26.8277,26.8527,3951.073453975,0
+AIRR.US,D,20200227,000000,26.1049,26.7507,25.9649,25.9749,25643.967123938,0
+AIRR.US,D,20200228,000000,25.0172,25.4971,24.9472,25.3901,14654.981563085,0
+AIRR.US,D,20200302,000000,25.4451,26.3228,25.2351,26.3228,31171.468872462,0
+AIRR.US,D,20200303,000000,26.2249,26.6468,25.4851,25.753,4641.26096872,0
+AIRR.US,D,20200304,000000,25.9649,26.4048,25.855,26.4048,21317.791759776,0
+AIRR.US,D,20200305,000000,25.9,25.9549,25.2801,25.4581,3924.0661164415,0
+AIRR.US,D,20200306,000000,25.0672,25.0672,24.5873,24.7073,12686.446738422,0
+AIRR.US,D,20200309,000000,23.1697,23.6396,22.5079,22.5229,16168.392736722,0
+AIRR.US,D,20200310,000000,23.3097,23.3097,22.053,22.9418,13926.783721441,0
+AIRR.US,D,20200311,000000,22.203,22.3029,21.6191,21.914,13416.645123587,0
+AIRR.US,D,20200312,000000,20.2975,20.3485,19.3227,19.3227,24684.706505619,0
+AIRR.US,D,20200313,000000,20.4264,20.7164,19.3487,20.6014,348348.64168117,0
+AIRR.US,D,20200316,000000,18.1511,19.4237,18.1511,18.1511,38527.467399179,0
+AIRR.US,D,20200317,000000,18.501,19.4037,17.9511,19.3487,35123.542598197,0
+AIRR.US,D,20200318,000000,18.1711,18.2011,16.6955,17.0234,57138.523775041,0
+AIRR.US,D,20200319,000000,16.9034,18.1961,16.6245,18.1961,20621.602614468,0
+AIRR.US,D,20200320,000000,18.251,18.471,17.2233,17.4483,44939.209383983,0
+AIRR.US,D,20200323,000000,17.6432,17.6432,16.5445,16.9874,56714.408548589,0
+AIRR.US,D,20200324,000000,17.8621,18.6209,17.7232,18.51,27970.599238862,0
+AIRR.US,D,20200325,000000,18.1611,19.5877,18.1611,19.0568,17779.830542887,0
+AIRR.US,D,20200326,000000,19.0298,20.2475,18.9548,20.2475,55824.166681745,0
+AIRR.US,D,20200327,000000,19.4187,19.5177,19.1838,19.5177,42978.676733404,0
+AIRR.US,D,20200330,000000,19.2688,19.4777,18.9299,19.4777,19933.415643244,0
+AIRR.US,D,20200331,000000,19.5377,20.0006,19.4587,19.9406,10948.974690433,0
+AIRR.US,D,20200401,000000,18.9598,19.2668,18.6949,18.7299,27904.581302668,0
+AIRR.US,D,20200402,000000,18.8399,19.3967,18.7799,19.1968,3784.0280699715,0
+AIRR.US,D,20200403,000000,18.9399,19.1398,18.225,18.341,16151.388116793,0
+AIRR.US,D,20200406,000000,19.3587,19.9976,19.3587,19.9066,85862.32764956,0
+AIRR.US,D,20200407,000000,20.7664,20.9373,19.8376,19.8376,57644.661285854,0
+AIRR.US,D,20200408,000000,19.9476,20.7264,19.9476,20.7264,13338.623926268,0
+AIRR.US,D,20200409,000000,21.1652,21.6311,21.1652,21.6311,35508.64722599,0
+AIRR.US,D,20200413,000000,21.2342,21.3042,20.6864,20.8953,16780.559054148,0
+AIRR.US,D,20200414,000000,21.3942,21.5142,20.9453,21.1872,46493.6316998,0
+AIRR.US,D,20200415,000000,20.2175,20.2675,19.8876,19.9346,17576.775375506,0
+AIRR.US,D,20200416,000000,19.7376,19.8926,19.1798,19.5777,24104.548884529,0
+AIRR.US,D,20200417,000000,20.4954,20.7764,20.3585,20.7214,37282.129057356,0
+AIRR.US,D,20200420,000000,20.1275,20.5064,19.9776,20.0985,7366.001244322,0
+AIRR.US,D,20200421,000000,19.6077,19.8036,19.4607,19.7176,9358.542591238,0
+AIRR.US,D,20200422,000000,19.9426,19.9876,19.8476,19.9106,34546.385792389,0
+AIRR.US,D,20200423,000000,20.0376,20.5094,20.0376,20.2445,60594.462707569,0
+AIRR.US,D,20200424,000000,20.3575,20.5524,20.0276,20.4165,8809.3933947235,0
+AIRR.US,D,20200427,000000,20.5264,21.5721,20.5264,21.4352,44845.183838497,0
+AIRR.US,D,20200428,000000,22.003,22.223,21.903,22.041,10777.928219388,0
+AIRR.US,D,20200429,000000,22.6408,23.3197,22.4729,23.0127,10753.921697135,0
+AIRR.US,D,20200430,000000,22.7528,22.7528,21.933,22.019,33477.095280414,0
+AIRR.US,D,20200501,000000,21.5311,21.5311,20.8063,21.0283,9095.4711182265,0
+AIRR.US,D,20200504,000000,20.7264,20.8783,20.6864,20.8783,4601.2500983,0
+AIRR.US,D,20200505,000000,21.1842,21.3962,20.7564,20.7724,100102.19643204,0
+AIRR.US,D,20200506,000000,20.6814,20.7414,20.3305,20.3305,29331.969104902,0
+AIRR.US,D,20200507,000000,20.8763,20.9153,20.6764,20.7744,4740.2878730095,0
+AIRR.US,D,20200508,000000,21.4842,21.5441,21.3242,21.5271,13552.682083015,0
+AIRR.US,D,20200511,000000,21.1553,21.1602,20.7364,21.0363,15126.109562281,0
+AIRR.US,D,20200512,000000,21.0453,21.0453,19.8876,19.9026,85418.206987898,0
+AIRR.US,D,20200513,000000,19.7076,19.7076,18.8799,19.1438,46355.594196851,0
+AIRR.US,D,20200514,000000,18.461,19.2788,18.311,19.2788,35352.604831351,0
+AIRR.US,D,20200515,000000,19.2288,19.7626,19.1798,19.7426,3780.0269829295,0
+AIRR.US,D,20200518,000000,20.5064,21.5541,20.5064,21.5541,8960.434430559,0
+AIRR.US,D,20200519,000000,21.3542,21.5641,21.1283,21.1283,43527.825929918,0
+AIRR.US,D,20200520,000000,21.7331,22.028,21.6721,21.8331,6825.854493652,0
+AIRR.US,D,20200521,000000,22.023,22.063,21.7531,21.913,6369.730570864,0
+AIRR.US,D,20200522,000000,21.963,21.963,21.6831,21.8031,2078.564718319,0
+AIRR.US,D,20200526,000000,22.6328,23.1407,22.6328,23.0957,9208.501827163,0
+AIRR.US,D,20200527,000000,23.6596,24.2084,23.3896,24.2034,17972.882992664,0
+AIRR.US,D,20200528,000000,24.5873,24.5873,23.4396,23.4716,39601.759269956,0
+AIRR.US,D,20200529,000000,23.0507,23.2597,22.8668,23.1937,9609.6108031235,0
+AIRR.US,D,20200601,000000,23.1217,23.3996,23.0707,23.1387,7719.0971757785,0
+AIRR.US,D,20200602,000000,23.2497,23.5636,23.2497,23.5086,3022.821260231,0
+AIRR.US,D,20200603,000000,24.0495,24.5873,24.0495,24.4184,6995.900692937,0
+AIRR.US,D,20200604,000000,24.2084,24.7473,24.0695,24.7473,14510.942429574,0
+AIRR.US,D,20200605,000000,25.795,26.2839,25.725,25.9849,19288.240357722,0
+AIRR.US,D,20200608,000000,26.5038,26.6038,26.2049,26.2329,14697.993248787,0
+AIRR.US,D,20200609,000000,25.865,25.865,25.3951,25.5121,4068.1052499535,0
+AIRR.US,D,20200610,000000,25.3661,25.3751,24.6143,24.6143,15807.294631181,0
+AIRR.US,D,20200611,000000,23.5796,23.5796,22.6069,22.6069,44122.987627416,0
+AIRR.US,D,20200612,000000,23.5596,23.5596,22.2929,22.9758,30397.258529835,0
+AIRR.US,D,20200615,000000,22.203,23.5746,22.203,23.3387,45986.493917227,0
+AIRR.US,D,20200616,000000,24.3784,24.7063,24.2084,24.2604,23013.252393823,0
+AIRR.US,D,20200617,000000,24.2484,24.2484,23.6796,23.6896,7142.9406417305,0
+AIRR.US,D,20200618,000000,23.4696,23.6396,23.4696,23.5346,4400.1954744395,0
+AIRR.US,D,20200619,000000,23.8495,23.8495,23.3297,23.5286,15809.295174702,0
+AIRR.US,D,20200622,000000,23.0087,23.6046,23.0087,23.6046,45778.437391043,0
+AIRR.US,D,20200623,000000,23.8795,23.9095,23.5296,23.6376,24934.774445744,0
+AIRR.US,D,20200624,000000,22.9908,22.9908,22.7978,22.7978,6782.8428079505,0
+AIRR.US,D,20200625,000000,23.0157,23.2327,22.6838,23.2327,12744.462500531,0
+AIRR.US,D,20200626,000000,22.7538,22.9308,22.7128,22.9308,6870.8667228745,0
+AIRR.US,D,20200629,000000,23.2567,23.8695,23.2567,23.8495,11759.194816438,0
+AIRR.US,D,20200630,000000,23.8995,24.1864,23.7595,24.1684,7324.9901021415,0
+AIRR.US,D,20200701,000000,23.9935,24.0095,23.4896,23.4896,3973.079432706,0
+AIRR.US,D,20200702,000000,24.2784,24.3584,23.7895,23.8095,17268.691673272,0
+AIRR.US,D,20200706,000000,23.7695,23.8295,23.7595,23.8295,6427.746332973,0
+AIRR.US,D,20200707,000000,23.4916,23.5796,23.1287,23.1287,6301.71209115,0
+AIRR.US,D,20200708,000000,23.0207,23.1097,22.7328,22.9108,27806.554670139,0
+AIRR.US,D,20200709,000000,22.223,22.4039,22.103,22.248,13387.637242532,0
+AIRR.US,D,20200710,000000,22.3229,22.8558,22.3229,22.8558,10633.889085876,0
+AIRR.US,D,20200713,000000,23.0607,23.4016,22.8428,22.9938,3409.9264315445,0
+AIRR.US,D,20200714,000000,22.8918,23.4896,22.8228,23.4316,25521.933969158,0
+AIRR.US,D,20200715,000000,24.0595,24.4384,23.9995,24.3964,36484.912464238,0
+AIRR.US,D,20200716,000000,24.1684,24.4384,24.1374,24.3074,954.259259517,0
+AIRR.US,D,20200717,000000,24.3184,24.5503,24.3084,24.3284,13875.769861656,0
+AIRR.US,D,20200720,000000,24.3084,24.3084,23.9205,24.0395,8040.184410899,0
+AIRR.US,D,20200721,000000,24.6673,24.8422,24.6273,24.6613,27570.490534662,0
+AIRR.US,D,20200722,000000,24.7483,24.7483,24.5673,24.5673,4824.3107008915,0
+AIRR.US,D,20200723,000000,24.5973,24.8373,24.5973,24.7323,4099.113674529,0
+AIRR.US,D,20200724,000000,24.5083,24.5583,24.3084,24.3534,2222.603851831,0
+AIRR.US,D,20200727,000000,24.3984,24.5153,24.3984,24.5153,549.1491965145,0
+AIRR.US,D,20200728,000000,24.6273,24.6473,24.3624,24.3624,4408.1976485235,0
+AIRR.US,D,20200729,000000,24.5433,25.0722,24.5433,25.0672,23915.497521794,0
+AIRR.US,D,20200730,000000,24.7723,24.8682,24.6303,24.8223,3037.8253366385,0
+AIRR.US,D,20200731,000000,24.7253,24.7253,24.2284,24.6813,70693.206401577,0
+AIRR.US,D,20200803,000000,24.8173,25.3361,24.7223,25.2961,12002.260854239,0
+AIRR.US,D,20200804,000000,25.3161,25.595,25.3161,25.595,7809.1216342235,0
+AIRR.US,D,20200805,000000,25.9449,26.3138,25.9449,26.3138,10006.718692042,0
+AIRR.US,D,20200806,000000,26.3538,26.4438,26.3538,26.4138,1142.310350491,0
+AIRR.US,D,20200807,000000,26.2149,26.9417,26.2149,26.9417,3107.8443598735,0
+AIRR.US,D,20200810,000000,27.3326,27.6015,27.2926,27.4225,24272.594540293,0
+AIRR.US,D,20200811,000000,27.8904,28.1394,27.7095,27.7095,54596.833231611,0
+AIRR.US,D,20200812,000000,28.1893,28.1893,27.4815,27.6415,35181.558360306,0
+AIRR.US,D,20200813,000000,27.4625,27.4865,27.1126,27.2026,24401.629597397,0
+AIRR.US,D,20200814,000000,27.0327,27.4525,26.9827,27.2676,21059.721645567,0
+AIRR.US,D,20200817,000000,27.4325,27.4325,27.2526,27.3326,10061.73363887,0
+AIRR.US,D,20200818,000000,27.1026,27.1256,26.8647,26.8647,1769.4807443245,0
+AIRR.US,D,20200819,000000,27.2316,27.2316,26.9067,26.9067,4418.2003661285,0
+AIRR.US,D,20200820,000000,26.6728,26.7197,26.6178,26.6178,2020.54895621,0
+AIRR.US,D,20200821,000000,26.5598,26.6038,26.3079,26.4648,16338.438936007,0
+AIRR.US,D,20200824,000000,26.7327,26.9227,26.5738,26.8607,8442.29365862,0
+AIRR.US,D,20200825,000000,26.8627,26.8627,26.6428,26.8127,2217.6024930285,0
+AIRR.US,D,20200826,000000,26.7127,26.9127,26.5838,26.7627,16655.525084086,0
+AIRR.US,D,20200827,000000,26.8377,26.9427,26.7257,26.8527,3322.902788381,0
+AIRR.US,D,20200828,000000,26.9157,27.0147,26.8927,27.0147,573.1557187665,0
+AIRR.US,D,20200831,000000,27.0027,27.0826,26.8027,26.9927,13576.688605266,0
+AIRR.US,D,20200901,000000,26.7427,27.2836,26.6428,27.2836,8887.4145920425,0
+AIRR.US,D,20200902,000000,27.3326,27.5915,27.3226,27.5315,11518.129322157,0
+AIRR.US,D,20200903,000000,27.5345,27.5345,26.7217,26.8327,17330.708522423,0
+AIRR.US,D,20200904,000000,26.9927,27.0726,26.5668,26.7227,5119.390870239,0
+AIRR.US,D,20200908,000000,26.3288,26.3668,26.0949,26.0949,5018.3634224285,0
+AIRR.US,D,20200909,000000,26.1949,26.4838,26.1949,26.2939,230684.67395003,0
+AIRR.US,D,20200910,000000,26.5338,26.5338,25.9449,25.9949,1944.528302412,0
+AIRR.US,D,20200911,000000,25.9949,26.0799,25.885,25.885,1240.33698302,0
+AIRR.US,D,20200914,000000,26.0519,26.2629,26.0519,26.2629,4442.2068883805,0
+AIRR.US,D,20200915,000000,26.3738,26.4038,26.0449,26.0799,5661.53816443,0
+AIRR.US,D,20200916,000000,26.2049,26.6198,26.1149,26.3818,77977.185361538,0
+AIRR.US,D,20200917,000000,26.0049,26.5588,25.9509,26.4098,11055.003497046,0
+AIRR.US,D,20200918,000000,26.4938,26.4938,25.9829,26.0799,4471.214769435,0
+AIRR.US,D,20200921,000000,25.675,25.675,24.6123,24.8932,11070.007573454,0
+AIRR.US,D,20200922,000000,25.0932,25.1552,24.9072,25.1552,4767.295210543,0
+AIRR.US,D,20200923,000000,25.4451,25.4451,24.7543,24.7543,6399.738723679,0
+AIRR.US,D,20200924,000000,24.7273,25.1272,24.7173,24.8462,69289.825121595,0
+AIRR.US,D,20200925,000000,24.7173,25.1572,24.7173,25.1192,19499.297699187,0
+AIRR.US,D,20200928,000000,25.4661,25.9999,25.4661,25.926,17643.79358346,0
+AIRR.US,D,20200929,000000,25.5161,25.789,25.5161,25.686,60274.375744209,0
+AIRR.US,D,20200930,000000,25.856,26.0979,25.4961,25.674,7573.0574987455,0
+AIRR.US,D,20201001,000000,25.866,25.866,25.5161,25.846,7041.91319392,0
+AIRR.US,D,20201002,000000,25.3661,26.2849,25.2571,26.2359,9886.686080782,0
+AIRR.US,D,20201005,000000,26.4748,26.8947,26.4748,26.8947,3664.995730472,0
+AIRR.US,D,20201006,000000,27.0546,27.6435,26.9047,26.9047,40141.906020626,0
+AIRR.US,D,20201007,000000,27.4745,27.6235,27.3946,27.5965,19904.40776219,0
+AIRR.US,D,20201008,000000,27.7235,27.8934,27.5795,27.8584,77470.047578964,0
+AIRR.US,D,20201009,000000,28.1024,28.1354,27.8684,27.9184,6668.8118272535,0
+AIRR.US,D,20201012,000000,28.0024,28.4363,28.0024,28.3773,9092.470302945,0
+AIRR.US,D,20201013,000000,28.2123,28.2123,27.8584,27.9334,13309.616045213,0
+AIRR.US,D,20201014,000000,27.9724,28.1424,27.5935,27.5935,419.1138676495,0
+AIRR.US,D,20201015,000000,27.3646,27.9454,27.3646,27.9454,6005.631650042,0
+AIRR.US,D,20201016,000000,28.1224,28.2993,28.1024,28.1623,8124.207238781,0
+AIRR.US,D,20201019,000000,28.2723,28.3623,27.8794,27.8794,3726.0123078625,0
+AIRR.US,D,20201020,000000,28.1024,28.1963,28.0424,28.0424,2594.704946737,0
+AIRR.US,D,20201021,000000,28.1873,28.2623,27.9374,27.9374,1130.307089365,0
+AIRR.US,D,20201022,000000,27.9624,28.2523,27.9624,28.2053,11375.090460406,0
+AIRR.US,D,20201023,000000,28.4423,28.5272,28.3423,28.4773,32260.764819646,0
+AIRR.US,D,20201026,000000,28.1224,28.1224,27.6535,27.8404,3925.066388202,0
+AIRR.US,D,20201027,000000,27.8334,27.8334,27.0896,27.0896,1075.2921425375,0
+AIRR.US,D,20201028,000000,26.3808,26.3808,26.2799,26.2809,1860.50547453,0
+AIRR.US,D,20201029,000000,26.0689,26.6548,26.0689,26.5758,5661.53816443,0
+AIRR.US,D,20201030,000000,26.4748,26.6947,26.3548,26.5048,9110.475194634,0
+AIRR.US,D,20201102,000000,26.8647,27.2586,26.7947,27.2586,14653.981291325,0
+AIRR.US,D,20201103,000000,27.7035,27.9924,27.7035,27.9774,6468.7574751535,0
+AIRR.US,D,20201104,000000,27.4645,27.5855,26.8447,27.2266,49970.576339299,0
+AIRR.US,D,20201105,000000,27.3946,28.3823,27.3946,28.1593,18053.905005264,0
+AIRR.US,D,20201106,000000,28.2523,28.2723,27.8334,27.8534,9784.658361211,0
+AIRR.US,D,20201109,000000,29.7599,30.1598,29.534,29.534,21399.814044137,0
+AIRR.US,D,20201110,000000,29.7299,30.6097,29.7299,30.4437,12717.455162997,0
+AIRR.US,D,20201111,000000,30.7197,30.7197,29.8779,30.1568,14160.847313399,0
+AIRR.US,D,20201112,000000,29.9699,29.9699,29.356,29.574,8892.415950845,0
+AIRR.US,D,20201113,000000,29.8599,30.2298,29.8599,30.2298,7017.906671668,0
+AIRR.US,D,20201116,000000,30.8596,31.3485,30.7996,31.1995,87484.76844509,0
+AIRR.US,D,20201117,000000,31.0196,31.2485,30.6997,31.1595,14687.990531182,0
+AIRR.US,D,20201118,000000,31.3935,31.4784,31.2205,31.2895,28271.681038772,0
+AIRR.US,D,20201119,000000,31.1395,31.1495,30.7366,31.1245,8311.2580579945,0
+AIRR.US,D,20201120,000000,31.0496,31.0496,30.7996,31.0266,10031.725486054,0
+AIRR.US,D,20201123,000000,31.4764,31.8733,31.4764,31.7784,41272.213109991,0
+AIRR.US,D,20201124,000000,31.9173,32.8071,31.9173,32.5931,52760.334279333,0
+AIRR.US,D,20201125,000000,32.4572,32.4572,32.0563,32.2772,15184.12532439,0
+AIRR.US,D,20201127,000000,32.4072,32.4072,31.9373,32.1503,9497.5803659475,0
+AIRR.US,D,20201130,000000,31.9653,31.9653,31.3095,31.3095,14471.931830914,0
+AIRR.US,D,20201201,000000,31.7384,31.9273,31.5864,31.6274,12742.46195701,0
+AIRR.US,D,20201202,000000,31.5684,31.7484,31.4035,31.6054,9162.48932618,0
+AIRR.US,D,20201203,000000,31.6244,32.0573,31.6244,32.0573,6234.6938831965,0
+AIRR.US,D,20201204,000000,32.0373,32.7161,32.0373,32.7161,6048.6433357435,0
+AIRR.US,D,20201207,000000,32.8971,32.8971,32.3772,32.7261,63042.127705513,0
+AIRR.US,D,20201208,000000,32.6171,33.186,32.6171,33.167,6940.8857461095,0
+AIRR.US,D,20201209,000000,33.5759,33.5959,33.3839,33.5229,3778.0264394085,0
+AIRR.US,D,20201210,000000,33.3659,33.3659,33.086,33.3539,3923.065844681,0
+AIRR.US,D,20201211,000000,33.4159,33.4559,33.176,33.283,10170.763260764,0
+AIRR.US,D,20201214,000000,33.6259,33.7258,32.987,33.096,25273.866572553,0
+AIRR.US,D,20201215,000000,33.3659,33.7558,33.191,33.7208,4860.3204842695,0
+AIRR.US,D,20201216,000000,33.8068,33.8068,33.4559,33.5259,4522.2286292205,0
+AIRR.US,D,20201217,000000,33.7458,33.7458,33.296,33.4659,15113.106029394,0
+AIRR.US,D,20201218,000000,33.6848,33.8058,33.3159,33.3619,16306.430239671,0
+AIRR.US,D,20201221,000000,32.937,33.176,32.8071,33.147,8085.1966401215,0
+AIRR.US,D,20201222,000000,33.4119,33.4859,33.168,33.4239,11812.209219744,0
+AIRR.US,D,20201223,000000,33.6659,34.0657,33.6659,33.8658,40558.019072993,0
+AIRR.US,D,20201224,000000,33.8558,33.9358,33.7358,33.9248,4130.1220991045,0
+AIRR.US,D,20201228,000000,34.3447,34.4146,34.0587,34.0587,9440.564875599,0
+AIRR.US,D,20201229,000000,34.0947,34.0947,33.295,33.4249,7087.925694903,0
+AIRR.US,D,20201230,000000,33.4959,33.9108,33.4959,33.7878,45592.38684359,0
+AIRR.US,D,20201231,000000,33.6509,34.0847,33.6359,33.9128,21608.870842081,0
+AIRR.US,D,20210104,000000,33.8658,34.1747,32.965,33.256,25136.829341365,0
+AIRR.US,D,20210105,000000,33.076,34.0058,33.076,33.8348,4900.3313546895,0
+AIRR.US,D,20210106,000000,34.2747,36.693,34.2747,36.4621,54008.673436437,0
+AIRR.US,D,20210107,000000,36.823,37.0529,36.663,36.956,37778.263850564,0
+AIRR.US,D,20210108,000000,37.1929,37.1929,35.9562,36.3731,53319.486193453,0
+AIRR.US,D,20210111,000000,36.0142,36.4721,36.0032,36.4721,51523.998383355,0
+AIRR.US,D,20210112,000000,36.663,37.3429,36.5431,37.2949,9865.6803738115,0
+AIRR.US,D,20210113,000000,37.4128,37.4128,36.5531,36.617,37138.089923844,0
+AIRR.US,D,20210114,000000,37.0029,37.5728,36.923,37.3029,24758.726615896,0
+AIRR.US,D,20210115,000000,37.0629,37.0629,36.3021,36.779,22972.241251643,0
+AIRR.US,D,20210119,000000,37.2329,37.5328,37.1679,37.3069,60466.427922225,0
+AIRR.US,D,20210120,000000,37.4528,37.5128,37.0629,37.4128,23416.361913305,0
+AIRR.US,D,20210121,000000,37.5328,37.5328,36.949,37.1159,14194.856553256,0
+AIRR.US,D,20210122,000000,36.873,37.4618,36.673,37.4618,9052.459432525,0
+AIRR.US,D,20210125,000000,37.5228,37.5228,36.2931,36.783,44671.136552169,0
+AIRR.US,D,20210126,000000,37.1629,37.3029,36.3611,36.3681,48956.300774152,0
+AIRR.US,D,20210127,000000,35.7443,35.7443,34.8635,35.2854,15753.279956115,0
+AIRR.US,D,20210128,000000,35.0845,35.7643,35.0845,35.3754,29770.088136001,0
+AIRR.US,D,20210129,000000,35.4044,35.4044,34.4996,34.5846,73377.935806759,0
+AIRR.US,D,20210201,000000,34.8345,35.5004,34.5106,35.3874,27050.349219202,0
+AIRR.US,D,20210202,000000,35.5643,36.1492,35.5093,36.1442,3073.8351200165,0
+AIRR.US,D,20210203,000000,36.3331,36.3331,35.6643,36.0962,41538.285398284,0
+AIRR.US,D,20210204,000000,36.3131,36.753,36.3131,36.721,24467.647533591,0
+AIRR.US,D,20210205,000000,37.1129,37.1129,36.713,36.965,11701.179054329,0
+AIRR.US,D,20210208,000000,37.2829,37.9057,37.2829,37.8547,14933.057112505,0
+AIRR.US,D,20210209,000000,37.7227,37.9587,37.5318,37.7267,26104.092133768,0
+AIRR.US,D,20210210,000000,37.9827,37.9827,37.5638,37.5748,9582.60346559,0
+AIRR.US,D,20210211,000000,37.7927,38.1226,37.0629,37.5798,35399.617604095,0
+AIRR.US,D,20210212,000000,37.5828,37.7727,37.3828,37.7138,9092.470302945,0
+AIRR.US,D,20210216,000000,38.2026,38.3286,38.0227,38.1026,21496.840404905,0
+AIRR.US,D,20210217,000000,37.9927,37.9927,37.5978,37.9027,29259.949538146,0
+AIRR.US,D,20210218,000000,37.7727,37.7727,37.3728,37.4428,7672.084403035,0
+AIRR.US,D,20210219,000000,37.5828,38.2326,37.5658,38.2026,40560.019616515,0
+AIRR.US,D,20210222,000000,38.1226,38.8614,38.0127,38.8314,31742.624047707,0
+AIRR.US,D,20210223,000000,38.6415,39.0414,38.3326,38.8724,167359.4693363,0
+AIRR.US,D,20210224,000000,39.1514,39.9801,39.0664,39.8212,68136.511781739,0
+AIRR.US,D,20210225,000000,40.0011,40.0011,38.6715,38.8364,40295.947871743,0
+AIRR.US,D,20210226,000000,38.9214,38.9804,38.3426,38.3626,42921.661243055,0
+AIRR.US,D,20210301,000000,38.9514,39.9591,38.9514,39.6712,32703.885209548,0
+AIRR.US,D,20210302,000000,39.8212,39.9431,39.0514,39.0514,14085.826931361,0
+AIRR.US,D,20210303,000000,39.0614,39.9711,39.0614,39.3043,60011.304271197,0
+AIRR.US,D,20210304,000000,39.3213,39.5013,37.9127,38.2826,105961.78840505,0
+AIRR.US,D,20210305,000000,38.8414,39.5563,37.8707,39.5113,69006.748213374,0
+AIRR.US,D,20210308,000000,39.8012,40.555,39.7462,40.1521,156998.65444104,0
+AIRR.US,D,20210309,000000,40.601,40.7999,40.1511,40.329,167272.44569313,0
+AIRR.US,D,20210310,000000,40.45,41.2788,40.45,41.0648,219645.67480115,0
+AIRR.US,D,20210311,000000,41.5997,41.6577,41.0998,41.5447,70832.244176287,0
+AIRR.US,D,20210312,000000,41.7896,42.4795,41.7896,42.4285,261836.13738728,0
+AIRR.US,D,20210315,000000,42.5394,42.5394,41.6997,42.3195,99359.994785747,0
+AIRR.US,D,20210316,000000,42.0596,42.2795,41.5197,41.6097,71933.543384597,0
+AIRR.US,D,20210317,000000,41.4497,41.8796,41.2298,41.6097,30686.337068619,0
+AIRR.US,D,20210318,000000,41.5897,41.9396,40.7099,40.7849,35297.589884524,0
+AIRR.US,D,20210319,000000,40.631,40.8099,40.1411,40.491,70869.254231425,0
+AIRR.US,D,20210322,000000,40.581,40.581,39.5922,39.8782,57320.573235453,0
+AIRR.US,D,20210323,000000,39.5413,39.7112,38.2326,38.4715,119830.55636438,0
+AIRR.US,D,20210324,000000,38.7115,39.4513,38.3126,38.3126,88425.023899961,0
+AIRR.US,D,20210325,000000,38.0827,39.3043,37.6338,39.1644,89437.298921586,0
+AIRR.US,D,20210326,000000,39.4813,40.371,39.4813,40.371,55283.019659314,0
+AIRR.US,D,20210329,000000,40.1711,40.566,39.2023,39.2463,67540.349812481,0
+AIRR.US,D,20210330,000000,39.2113,40.36,39.2113,40.2211,85477.223021767,0
+AIRR.US,D,20210331,000000,40.451,40.8489,40.0711,40.551,83535.695534636,0
+AIRR.US,D,20210401,000000,40.8099,40.9899,40.481,40.9899,60366.400746175,0
+AIRR.US,D,20210405,000000,41.5697,41.6597,41.1298,41.3898,92382.098984499,0
+AIRR.US,D,20210406,000000,41.4097,41.7876,41.2588,41.3168,77993.189709706,0
+AIRR.US,D,20210407,000000,41.3997,41.4677,40.561,40.6809,124655.86733703,0
+AIRR.US,D,20210408,000000,40.8799,41.1398,40.321,40.7729,36472.909203111,0
+AIRR.US,D,20210409,000000,40.9099,41.3748,40.7889,41.3158,34320.324374515,0
+AIRR.US,D,20210412,000000,41.3997,41.6657,41.1198,41.3368,90470.579650183,0
+AIRR.US,D,20210413,000000,41.3698,41.3698,40.471,40.7759,95029.818334542,0
+AIRR.US,D,20210414,000000,40.9299,41.5117,40.9299,41.2198,45566.379777817,0
+AIRR.US,D,20210415,000000,41.4697,41.5697,40.8349,41.0398,54539.817741263,0
+AIRR.US,D,20210416,000000,41.3298,41.7597,41.3148,41.5527,117194.84027546,0
+AIRR.US,D,20210419,000000,41.5597,41.5597,40.7309,41.0758,40178.916075764,0
+AIRR.US,D,20210420,000000,40.8699,41.0328,39.9711,40.361,67310.287307566,0
+AIRR.US,D,20210421,000000,40.371,41.0998,40.2351,41.0998,33734.165122862,0
+AIRR.US,D,20210422,000000,41.2998,41.3398,40.7769,40.8299,38851.55544958,0
+AIRR.US,D,20210423,000000,40.9499,41.8796,40.7939,41.7397,50034.59373197,0
+AIRR.US,D,20210426,000000,42.0096,42.1895,41.7297,41.7597,94206.59467565,0
+AIRR.US,D,20210427,000000,41.9496,42.1555,41.6697,41.8996,67904.448733303,0
+AIRR.US,D,20210428,000000,41.8996,41.9596,41.5697,41.8096,280796.28860756,0
+AIRR.US,D,20210429,000000,42.1495,42.1545,41.7107,42.0746,34993.507269332,0
+AIRR.US,D,20210430,000000,41.8696,41.8946,41.3698,41.4997,52627.298135187,0
+AIRR.US,D,20210503,000000,41.9696,42.3285,41.7197,42.1395,61919.822790231,0
+AIRR.US,D,20210504,000000,42.0896,42.0896,41.5747,42.0196,78788.405759303,0
+AIRR.US,D,20210505,000000,42.1495,42.3095,41.6067,41.8896,72607.726551174,0
+AIRR.US,D,20210506,000000,42.0796,42.2995,41.5797,42.2995,71654.467563417,0
+AIRR.US,D,20210507,000000,42.2895,42.7794,42.0596,42.7694,52994.39787129,0
+AIRR.US,D,20210510,000000,42.9683,43.0283,42.2495,42.2495,67920.453081471,0
+AIRR.US,D,20210511,000000,41.5497,42.0246,40.9699,41.7497,98980.891788517,0
+AIRR.US,D,20210512,000000,41.5697,41.5697,40.0251,40.1511,57705.677863245,0
+AIRR.US,D,20210513,000000,40.2511,41.3598,40.2131,41.2598,52361.225846894,0
+AIRR.US,D,20210514,000000,41.4797,41.8296,41.3698,41.8196,26842.292693017,0
+AIRR.US,D,20210517,000000,41.6597,41.7996,41.1998,41.7896,75410.488024095,0
+AIRR.US,D,20210518,000000,41.7497,41.7497,41.0298,41.0298,40558.019072993,0
+AIRR.US,D,20210519,000000,40.331,40.611,39.8112,40.611,244538.43783296,0
+AIRR.US,D,20210520,000000,40.501,40.8199,40.301,40.6609,167466.49841467,0
+AIRR.US,D,20210521,000000,41.1498,41.4447,41.0099,41.1898,19449.284111162,0
+AIRR.US,D,20210524,000000,41.4097,41.4097,41.0828,41.1198,87943.89318316,0
+AIRR.US,D,20210525,000000,41.2698,41.4697,40.486,40.506,89988.448661622,0
+AIRR.US,D,20210526,000000,40.631,41.0199,40.527,40.9699,18137.927833146,0
+AIRR.US,D,20210527,000000,41.3298,41.6497,41.3298,41.5597,38727.521751279,0
+AIRR.US,D,20210528,000000,41.6997,41.8736,41.2298,41.7297,36917.029864773,0
+AIRR.US,D,20210601,000000,41.9096,42.3195,41.9096,42.2695,87208.693439193,0
+AIRR.US,D,20210602,000000,42.3995,42.3995,41.5047,41.6437,32009.69660776,0
+AIRR.US,D,20210603,000000,41.5997,41.8396,41.1098,41.7696,63714.310328568,0
+AIRR.US,D,20210604,000000,42.0396,42.0996,41.6597,42.0996,44598.116713653,0
+AIRR.US,D,20210607,000000,42.1296,42.1296,41.8896,42.1196,27438.454662276,0
+AIRR.US,D,20210608,000000,42.2595,42.6774,42.0696,42.6194,79225.524518642,0
+AIRR.US,D,20210609,000000,42.6194,42.6794,42.3445,42.4295,23786.46246469,0
+AIRR.US,D,20210610,000000,42.6394,42.6394,41.7047,41.7197,25110.822275592,0
+AIRR.US,D,20210611,000000,41.9896,42.1695,41.6917,41.9896,19647.337919741,0
+AIRR.US,D,20210614,000000,42.0096,42.0096,41.3598,41.5197,29125.913122239,0
+AIRR.US,D,20210615,000000,41.5797,41.7397,41.3128,41.6467,80272.809051886,0
+AIRR.US,D,20210616,000000,41.6797,41.7357,41.2648,41.5297,16451.469644943,0
+AIRR.US,D,20210617,000000,41.5197,41.5197,40.2011,40.411,93388.372375562,0
+AIRR.US,D,20210618,000000,39.4613,40.0151,39.2513,39.3513,58274.83249497,0
+AIRR.US,D,20210621,000000,39.5612,40.2911,39.5612,40.1011,15915.323981315,0
+AIRR.US,D,20210622,000000,40.1411,40.351,39.7422,40.351,16876.585143156,0
+AIRR.US,D,20210623,000000,40.381,40.611,40.2611,40.2611,150631.92468546,0
+AIRR.US,D,20210624,000000,40.311,41.1698,40.311,41.1698,20650.610495522,0
+AIRR.US,D,20210625,000000,41.1998,41.5697,41.1898,41.2798,28460.732401506,0
+AIRR.US,D,20210628,000000,41.2298,41.2298,40.468,40.571,14668.985367732,0
+AIRR.US,D,20210629,000000,40.8199,40.9699,40.527,40.551,101251.50868485,0
+AIRR.US,D,20210630,000000,40.631,41.0199,40.586,40.9599,49618.480679603,0
+AIRR.US,D,20210701,000000,41.2198,41.3098,41.0099,41.2498,50185.634767806,0
+AIRR.US,D,20210702,000000,41.2298,41.2298,40.511,40.601,164082.5790489,0
+AIRR.US,D,20210706,000000,40.641,40.641,39.4013,40.0211,64887.629103635,0
+AIRR.US,D,20210707,000000,39.9311,40.1611,39.6412,40.0611,59646.205078615,0
+AIRR.US,D,20210708,000000,39.1814,40.0011,39.1244,39.5513,18032.899298294,0
+AIRR.US,D,20210709,000000,39.9012,40.511,39.9012,40.381,103203.03888959,0
+AIRR.US,D,20210712,000000,40.1511,40.8699,40.1011,40.8699,14709.996509913,0
+AIRR.US,D,20210713,000000,40.6799,40.6799,40.0711,40.0911,108894.58520683,0
+AIRR.US,D,20210714,000000,40.311,40.612,39.8212,40.0111,69915.995243668,0
+AIRR.US,D,20210715,000000,39.7412,39.9911,39.5113,39.8212,84159.865113188,0
+AIRR.US,D,20210716,000000,40.1961,40.2721,39.3803,39.3913,26611.229916342,0
+AIRR.US,D,20210719,000000,38.7215,38.9414,38.0827,38.5485,211047.3387479,0
+AIRR.US,D,20210720,000000,38.6415,40.1311,38.5125,39.8012,141643.4826456,0
+AIRR.US,D,20210721,000000,39.9311,40.647,39.9311,40.321,30865.385713748,0
+AIRR.US,D,20210722,000000,40.1511,40.1911,39.5812,39.6012,44854.186284341,0
+AIRR.US,D,20210723,000000,39.9511,40.1911,39.5712,40.1211,18894.133284084,0
+AIRR.US,D,20210726,000000,40.411,40.7599,40.381,40.601,35303.591515087,0
+AIRR.US,D,20210727,000000,40.2111,40.65,40.0111,40.431,119620.49929467,0
+AIRR.US,D,20210728,000000,40.7399,41.3198,40.2511,41.0498,47732.96841106,0
+AIRR.US,D,20210729,000000,41.4597,41.6897,41.1518,41.4497,65463.785637683,0
+AIRR.US,D,20210730,000000,41.4297,41.6497,41.0398,41.3018,29970.142488101,0
+AIRR.US,D,20210802,000000,41.4497,42.2195,40.7699,40.7699,40614.034291581,0
+AIRR.US,D,20210803,000000,40.9499,41.4997,40.7419,41.4997,25556.943480775,0
+AIRR.US,D,20210804,000000,41.0398,41.2698,40.9099,40.9399,22838.204835736,0
+AIRR.US,D,20210805,000000,41.1798,41.7197,41.1298,41.4397,30127.1851545,0
+AIRR.US,D,20210806,000000,41.8396,41.9196,41.5867,41.6897,11854.220633685,0
+AIRR.US,D,20210809,000000,41.4047,41.6067,41.3198,41.3818,13831.757904194,0
+AIRR.US,D,20210810,000000,41.3997,42.2395,41.3997,42.2395,26221.123929747,0
+AIRR.US,D,20210811,000000,42.5494,42.8294,42.1495,42.8294,21658.884430107,0
+AIRR.US,D,20210812,000000,42.7994,43.1163,42.5914,42.7294,12872.497285875,0
+AIRR.US,D,20210813,000000,42.8594,42.8594,42.1995,42.2995,35046.521672638,0
+AIRR.US,D,20210816,000000,42.0596,42.1395,41.6397,41.9796,20829.659140652,0
+AIRR.US,D,20210817,000000,41.5797,41.8296,40.8399,41.2598,37676.236130993,0
+AIRR.US,D,20210818,000000,41.1198,41.5187,41.0598,41.0898,122371.24663605,0
+AIRR.US,D,20210819,000000,40.621,40.8199,40.418,40.641,13850.763067644,0
+AIRR.US,D,20210820,000000,40.521,41.3198,40.521,41.2698,42865.646024467,0
+AIRR.US,D,20210823,000000,41.4797,41.7037,41.4347,41.5297,12661.439944409,0
+AIRR.US,D,20210824,000000,41.7696,42.0576,41.7097,41.9136,15288.153587482,0
+AIRR.US,D,20210825,000000,41.9796,42.2975,41.9696,42.1395,9320.532264339,0
+AIRR.US,D,20210826,000000,41.8826,42.0396,41.6197,41.6197,14547.952484712,0
+AIRR.US,D,20210827,000000,41.9196,42.8783,41.8696,42.7994,11510.127148073,0
+AIRR.US,D,20210830,000000,42.8194,42.8194,42.5104,42.6494,14117.835627697,0
+AIRR.US,D,20210831,000000,42.6894,42.6894,42.3995,42.5894,63063.133412483,0
+AIRR.US,D,20210901,000000,42.5094,42.5094,41.9996,42.3295,24288.598888461,0
+AIRR.US,D,20210902,000000,42.5594,42.9553,42.5094,42.9553,25842.020932517,0
+AIRR.US,D,20210903,000000,42.9383,43.0013,42.3995,42.6064,10166.762173722,0
+AIRR.US,D,20210907,000000,42.5294,42.7034,42.2025,42.2265,15866.310665051,0
+AIRR.US,D,20210908,000000,42.1096,42.1435,41.7167,41.9596,8242.23930652,0
+AIRR.US,D,20210909,000000,41.9596,42.0146,41.5247,41.6217,12401.369286679,0
+AIRR.US,D,20210910,000000,41.8696,41.8696,40.9999,40.9999,14936.057927786,0
+AIRR.US,D,20210913,000000,41.4297,41.4297,41.0398,41.2098,19638.335473896,0
+AIRR.US,D,20210914,000000,41.4597,41.5697,40.591,40.7099,80473.863675746,0
+AIRR.US,D,20210915,000000,40.7199,41.2748,40.7099,41.2268,21466.83225209,0
+AIRR.US,D,20210916,000000,41.3498,41.3498,40.652,40.9399,11885.229058261,0
+AIRR.US,D,20210917,000000,40.8899,41.0099,40.511,40.9579,73534.978473158,0
+AIRR.US,D,20210920,000000,39.9611,40.303,39.5612,40.2011,119051.34466295,0
+AIRR.US,D,20210921,000000,40.431,40.431,39.7012,39.8712,12960.521200798,0
+AIRR.US,D,20210922,000000,40.1961,40.621,40.1961,40.2711,9575.6015632665,0
+AIRR.US,D,20210923,000000,40.651,41.5447,40.651,41.2998,25496.927175145,0
+AIRR.US,D,20210924,000000,41.0498,41.4697,41.0298,41.2798,15784.28838069,0
+AIRR.US,D,20210927,000000,41.4497,42.3905,41.4497,42.1495,16287.425076221,0
+AIRR.US,D,20210928,000000,42.1695,42.1695,41.2298,41.3578,47571.92465762,0
+AIRR.US,D,20210929,000000,41.5397,41.7357,41.2678,41.6397,18441.010176578,0
+AIRR.US,D,20210930,000000,41.7896,41.8776,40.8899,40.9789,27386.440530729,0
+AIRR.US,D,20211001,000000,41.0798,41.7706,40.7299,41.7706,22719.172496237,0
+AIRR.US,D,20211004,000000,41.5997,41.5997,41.1428,41.4897,28692.795449942,0
+AIRR.US,D,20211005,000000,41.2998,41.7686,41.2398,41.6897,16570.501984443,0
+AIRR.US,D,20211006,000000,41.3498,41.3498,40.6749,41.2348,27273.409821793,0
+AIRR.US,D,20211007,000000,41.7946,42.3185,41.7946,42.0696,17029.626722513,0
+AIRR.US,D,20211008,000000,42.1395,42.1395,41.7497,41.8696,33073.985760932,0
+AIRR.US,D,20211011,000000,41.8696,42.0556,41.4097,41.4097,19971.425970143,0
+AIRR.US,D,20211012,000000,41.4997,41.6497,41.4097,41.4297,10786.930665232,0
+AIRR.US,D,20211013,000000,41.6977,41.6977,41.1098,41.3898,47961.030372454,0
+AIRR.US,D,20211014,000000,41.8296,42.1795,41.6597,42.1096,8262.24474173,0
+AIRR.US,D,20211015,000000,42.7394,42.7494,42.1196,42.1196,31708.61480785,0
+AIRR.US,D,20211018,000000,41.9196,42.1296,41.7497,42.1296,37640.226347615,0
+AIRR.US,D,20211019,000000,42.3595,42.4645,41.9696,42.3595,9111.4754663945,0
+AIRR.US,D,20211020,000000,42.3595,42.8394,42.0796,42.8394,11175.036108306,0
+AIRR.US,D,20211021,000000,42.7594,43.0483,42.7594,43.0483,14475.932917956,0
+AIRR.US,D,20211022,000000,43.1883,43.4322,43.0463,43.2083,14779.015261387,0
+AIRR.US,D,20211025,000000,43.2882,43.6481,43.0083,43.6012,15376.177502406,0
+AIRR.US,D,20211026,000000,43.6781,43.9181,43.3782,43.4882,22276.052106335,0
+AIRR.US,D,20211027,000000,43.4582,43.6581,42.6594,42.6594,19826.38656487,0
+AIRR.US,D,20211028,000000,42.7594,43.7581,42.7594,43.7581,16931.600089984,0
+AIRR.US,D,20211029,000000,43.6281,44.098,43.6281,43.8481,22172.023843243,0
+AIRR.US,D,20211101,000000,44.138,45.1567,44.138,45.1567,49524.455134116,0
+AIRR.US,D,20211102,000000,45.2067,45.2067,44.5209,44.6779,16726.544379081,0
+AIRR.US,D,20211103,000000,44.7478,45.3567,44.5179,45.2867,22883.217064958,0
+AIRR.US,D,20211104,000000,45.3367,45.6166,45.1667,45.4766,50865.819564946,0
+AIRR.US,D,20211105,000000,46.0265,46.9332,46.0265,46.8163,17779.830542887,0
+AIRR.US,D,20211108,000000,47.6451,47.96,47.4051,47.4251,42120.443562894,0
+AIRR.US,D,20211109,000000,47.3151,47.3151,46.8263,47.1662,38182.373641806,0
+AIRR.US,D,20211110,000000,46.9362,47.3451,46.7763,47.0762,50256.654062801,0
+AIRR.US,D,20211111,000000,47.1262,47.4451,46.8033,47.1962,19213.219975684,0
+AIRR.US,D,20211112,000000,47.1962,47.5851,47.1962,47.5251,36801.998612316,0
+AIRR.US,D,20211115,000000,47.655,47.655,47.0962,47.2822,20849.664575862,0
+AIRR.US,D,20211116,000000,47.2362,47.875,47.2162,47.745,38054.338856462,0
+AIRR.US,D,20211117,000000,47.6351,47.698,46.8963,47.3251,14633.975856115,0
+AIRR.US,D,20211118,000000,47.3851,47.5251,46.7663,47.0162,44696.143346182,0
+AIRR.US,D,20211119,000000,46.8113,47.3451,46.7663,47.0962,37414.164929742,0
+AIRR.US,D,20211122,000000,47.4551,47.945,47.1762,47.2652,44423.069155565,0
+AIRR.US,D,20211123,000000,47.2462,47.5551,46.9882,47.4021,51172.902995419,0
+AIRR.US,D,20211124,000000,47.0962,47.3141,46.9163,47.1462,23690.436375682,0
+AIRR.US,D,20211126,000000,46.0765,46.0865,44.8568,45.5486,21378.808337167,0
+AIRR.US,D,20211129,000000,46.3064,46.3064,45.1067,45.3067,58252.826516238,0
+AIRR.US,D,20211130,000000,44.8578,44.9178,43.7181,43.8981,41203.194358516,0
+AIRR.US,D,20211201,000000,45.0578,45.1257,43.3882,43.4582,106896.04222935,0
+AIRR.US,D,20211202,000000,43.5582,44.8678,43.5582,44.7578,14985.07124405,0
+AIRR.US,D,20211203,000000,44.9478,44.9478,43.8281,44.308,63634.288587729,0
+AIRR.US,D,20211206,000000,44.7778,45.1347,44.4679,44.9778,24372.621716343,0
+AIRR.US,D,20211207,000000,45.5666,46.0495,45.4067,45.5186,27848.56608408,0
+AIRR.US,D,20211208,000000,45.7466,45.7766,45.4417,45.5566,62941.100257702,0
+AIRR.US,D,20211209,000000,45.3167,45.3167,44.6879,44.6879,21541.852634128,0
+AIRR.US,D,20211210,000000,45.0967,45.1067,44.4129,44.7448,23082.271145298,0
+AIRR.US,D,20211213,000000,44.5979,44.7578,44.4099,44.5079,18821.113445568,0
+AIRR.US,D,20211214,000000,44.188,44.6629,43.8681,43.9311,9641.6194994595,0
+AIRR.US,D,20211215,000000,43.8981,44.4679,43.3432,44.4279,55584.101459224,0
+AIRR.US,D,20211216,000000,44.8778,44.8778,43.6671,43.8581,24877.758955396,0
+AIRR.US,D,20211217,000000,43.6481,44.079,43.0413,43.2882,28989.876162811,0
+AIRR.US,D,20211220,000000,42.8094,42.8094,41.5317,42.1695,159762.4053153,0
+AIRR.US,D,20211221,000000,42.7994,43.5382,42.7994,43.5382,11919.238298118,0
+AIRR.US,D,20211222,000000,43.6081,44.013,43.3622,43.9681,63781.328536522,0
+AIRR.US,D,20211223,000000,44.258,44.5479,44.1726,44.3879,26024.070392929,0
+AIRR.US,D,20211227,000000,44.5379,45.0977,44.238,45.0977,37330.14210186,0
+AIRR.US,D,20211228,000000,45.0945,45.2377,44.9378,44.9978,10562.86979088,0
+AIRR.US,D,20211229,000000,45.0378,45.2777,44.9278,45.1877,19601.325418758,0
+AIRR.US,D,20211230,000000,45.1577,45.5076,44.745,44.745,10214.775218226,0
+AIRR.US,D,20211231,000000,44.8578,45.1577,44.7578,45.1032,8830.399101694,0
+AIRR.US,D,20220103,000000,45.2777,45.7276,44.9639,45.2177,43372.78380704,0
+AIRR.US,D,20220104,000000,45.5276,46.0675,45.5276,45.9775,171419.57241217,0
+AIRR.US,D,20220105,000000,46.0775,46.3374,44.8378,44.8378,35792.724405972,0
+AIRR.US,D,20220106,000000,45.0777,45.3877,44.8378,45.1977,22180.026017327,0
+AIRR.US,D,20220107,000000,45.1377,45.3361,44.318,44.4145,52893.37042348,0
+AIRR.US,D,20220110,000000,44.148,44.148,43.5382,44.015,22452.099936183,0
+AIRR.US,D,20220111,000000,43.6681,44.5179,43.5082,44.5179,72375.663502738,0
+AIRR.US,D,20220112,000000,44.6079,44.8078,43.978,44.248,66550.080769586,0
+AIRR.US,D,20220113,000000,44.4079,44.7373,44.158,44.158,29137.916383365,0
+AIRR.US,D,20220114,000000,43.8881,44.078,43.6481,44.028,18946.147415631,0
+AIRR.US,D,20220118,000000,43.7781,43.7781,43.0783,43.0783,35449.63119212,0
+AIRR.US,D,20220119,000000,43.4082,43.4082,41.9686,41.9886,98519.766506927,0
+AIRR.US,D,20220120,000000,42.1585,42.8076,41.1788,41.1888,31213.480286403,0
+AIRR.US,D,20220121,000000,40.7089,41.9086,40.7089,40.8163,40917.116635013,0
+AIRR.US,D,20220124,000000,40.0691,41.4987,39.7092,41.4487,35481.639888456,0
+AIRR.US,D,20220125,000000,40.7189,41.1788,40.0891,40.7089,9270.518676314,0
+AIRR.US,D,20220126,000000,41.2888,41.6269,39.8292,40.359,31127.456915,0
+AIRR.US,D,20220127,000000,40.599,40.9654,39.3712,39.3793,13111.562236634,0
+AIRR.US,D,20220128,000000,39.5093,39.7892,38.6195,39.7792,34434.355355213,0
+AIRR.US,D,20220131,000000,39.6392,40.9989,39.6392,40.8689,48271.114618209,0
+AIRR.US,D,20220201,000000,41.0988,41.3788,40.559,41.3388,31116.453925634,0
+AIRR.US,D,20220202,000000,41.4587,41.4587,40.559,40.6689,56679.399036972,0
+AIRR.US,D,20220203,000000,40.319,40.7889,40.0692,40.1591,170454.31016328,0
+AIRR.US,D,20220204,000000,40.2191,40.3982,39.5992,40.0741,84073.841741785,0
+AIRR.US,D,20220207,000000,40.0891,40.471,39.9926,40.2491,27342.428573268,0
+AIRR.US,D,20220208,000000,40.1791,41.139,40.1791,41.0988,42797.627544753,0
+AIRR.US,D,20220209,000000,41.7886,42.6583,41.7886,42.5384,52978.393523122,0
+AIRR.US,D,20220210,000000,41.8886,42.7738,41.7052,41.8786,31875.660191854,0
+AIRR.US,D,20220211,000000,41.9886,42.2785,41.2277,41.3688,46846.727631257,0
+AIRR.US,D,20220214,000000,41.5887,41.7587,41.1497,41.5187,24807.739932161,0
+AIRR.US,D,20220215,000000,41.8186,42.6784,41.8186,42.5684,34665.418131888,0
+AIRR.US,D,20220216,000000,42.5684,43.0583,42.3022,42.8284,20577.590657006,0
+AIRR.US,D,20220217,000000,42.4685,42.5484,41.9508,42.0686,11746.191283551,0
+AIRR.US,D,20220218,000000,41.8486,42.1385,41.7487,41.8386,34046.249912138,0
+AIRR.US,D,20220222,000000,41.4987,41.7877,40.8589,40.8989,39841.824492475,0
+AIRR.US,D,20220223,000000,41.3888,41.4687,40.3791,40.409,65860.893526602,0
+AIRR.US,D,20220224,000000,39.4393,41.0979,39.2493,41.0688,89256.249732936,0
+AIRR.US,D,20220225,000000,41.2388,41.9286,40.7989,41.7951,30916.399573534,0
+AIRR.US,D,20220228,000000,41.3088,41.9386,41.2788,41.6887,31513.561814553,0
+AIRR.US,D,20220301,000000,41.8286,41.8688,40.589,40.9489,13713.725836455,0
+AIRR.US,D,20220302,000000,41.5387,42.2085,41.2288,42.0886,26381.167411427,0
+AIRR.US,D,20220303,000000,42.1785,42.3085,41.8164,42.2385,22643.151842438,0
+AIRR.US,D,20220304,000000,41.7087,41.7087,41.1563,41.4373,43250.750652259,0
+AIRR.US,D,20220307,000000,41.4187,41.4987,40.8289,40.8689,31709.61507961,0
+AIRR.US,D,20220308,000000,41.2188,42.2326,41.2188,41.5087,29441.998998557,0
+AIRR.US,D,20220309,000000,42.3785,42.6634,42.1985,42.4185,13306.615229931,0
+AIRR.US,D,20220310,000000,41.8986,42.5084,41.6288,42.5084,19516.302319116,0
+AIRR.US,D,20220311,000000,42.7384,43.0183,42.4719,42.5484,24523.662752179,0
+AIRR.US,D,20220314,000000,42.6284,42.6483,41.7786,41.9886,70698.20776038,0
+AIRR.US,D,20220315,000000,42.0686,42.4085,41.9186,42.4085,133514.27404802,0
+AIRR.US,D,20220316,000000,42.8783,43.5182,42.6321,43.5182,11442.10866836,0
+AIRR.US,D,20220317,000000,43.3782,43.8981,43.3182,43.8181,10857.949960227,0
+AIRR.US,D,20220318,000000,43.5382,44.188,43.4982,44.188,68013.478355197,0
+AIRR.US,D,20220321,000000,44.228,44.5573,43.5382,43.7581,22323.064879079,0
+AIRR.US,D,20220322,000000,43.988,44.218,43.6881,43.8081,6400.7389954395,0
+AIRR.US,D,20220323,000000,43.5982,43.6656,42.8384,42.9283,14953.062547715,0
+AIRR.US,D,20220324,000000,43.0283,43.1383,42.8385,43.0883,25138.829884886,0
+AIRR.US,D,20220325,000000,43.3982,43.4181,43.0883,43.1483,21128.740397041,0
+AIRR.US,D,20220328,000000,42.9783,42.9983,42.5084,42.8384,35598.671684434,0
+AIRR.US,D,20220329,000000,43.2882,43.7681,43.2801,43.6881,19655.340093825,0
+AIRR.US,D,20220330,000000,43.6981,43.6981,42.6784,42.9283,9733.6445014255,0
+AIRR.US,D,20220331,000000,42.9383,43.038,42.2685,42.3385,15744.27751027,0
+AIRR.US,D,20220401,000000,42.4885,42.6584,42.1805,42.6584,16818.569381047,0
+AIRR.US,D,20220404,000000,42.7684,42.7684,42.1839,42.2685,32293.773787742,0
+AIRR.US,D,20220405,000000,42.2485,42.4285,41.3088,41.3128,12076.280964516,0
+AIRR.US,D,20220406,000000,40.9889,41.0056,40.5194,40.7089,27544.483468888,0
+AIRR.US,D,20220407,000000,40.8589,40.9489,40.2791,40.7489,106745.00119352,0
+AIRR.US,D,20220408,000000,40.649,40.9879,40.399,40.399,16663.527258169,0
+AIRR.US,D,20220411,000000,40.1891,40.7989,40.1391,40.389,153427.68425605,0
+AIRR.US,D,20220412,000000,40.7489,41.3288,40.359,40.549,24581.678514288,0
+AIRR.US,D,20220413,000000,40.4103,40.9046,40.4103,40.8989,12595.422008216,0
+AIRR.US,D,20220414,000000,41.1488,41.1488,40.644,40.6689,29519.019924115,0
+AIRR.US,D,20220418,000000,40.449,40.8889,40.4096,40.579,16807.566391681,0
+AIRR.US,D,20220419,000000,40.7589,41.5926,40.7589,41.4412,55578.099828661,0
+AIRR.US,D,20220420,000000,41.7287,42.1261,41.6587,41.8086,104791.47044526,0
+AIRR.US,D,20220421,000000,42.2185,42.2185,40.9489,40.9789,16210.404150663,0
+AIRR.US,D,20220422,000000,40.7289,40.7289,39.7192,39.9591,9845.6749386015,0
+AIRR.US,D,20220425,000000,39.5692,39.7492,38.7906,39.7001,28834.834039933,0
+AIRR.US,D,20220426,000000,39.3493,39.5692,38.6295,38.7108,99043.908909429,0
+AIRR.US,D,20220427,000000,38.8994,39.1113,38.4795,38.7495,27788.54977845,0
+AIRR.US,D,20220428,000000,38.8594,39.4209,38.3806,39.2843,10058.732823588,0
+AIRR.US,D,20220429,000000,39.3692,39.3893,38.2196,38.3196,18763.097683459,0
+AIRR.US,D,20220502,000000,38.3096,38.7195,37.7297,38.5912,27341.428301507,0
+AIRR.US,D,20220503,000000,38.8095,39.4328,38.7395,39.2017,26618.231818665,0
+AIRR.US,D,20220504,000000,39.2752,40.4466,39.0394,40.3262,35308.59287389,0
+AIRR.US,D,20220505,000000,39.9691,40.0021,38.7495,39.1594,15705.266911611,0
+AIRR.US,D,20220506,000000,38.9194,39.2393,38.4196,38.7595,53187.450321066,0
+AIRR.US,D,20220509,000000,38.2296,38.3696,37.5998,37.7508,16617.514757186,0
+AIRR.US,D,20220510,000000,38.1896,38.1896,36.8073,37.3013,28288.6856587,0
+AIRR.US,D,20220511,000000,37.3086,37.8196,36.8,36.8331,12103.28830205,0
+AIRR.US,D,20220512,000000,36.5401,37.3998,36.4901,37.2599,20507.571633771,0
+AIRR.US,D,20220513,000000,37.6098,38.2064,37.6098,37.9497,35010.511889261,0
+AIRR.US,D,20220516,000000,37.649,37.9854,37.1899,37.7535,12665.441031451,0
+AIRR.US,D,20220517,000000,38.3096,38.8972,38.3096,38.8294,11882.228242979,0
+AIRR.US,D,20220518,000000,38.4695,39.2818,38.0201,38.108,14252.872315365,0
+AIRR.US,D,20220519,000000,37.8697,38.7679,37.8297,38.4895,17335.709881225,0
+AIRR.US,D,20220520,000000,38.7695,38.7695,37.4098,38.0996,13217.591043247,0
+AIRR.US,D,20220523,000000,38.4096,38.7632,38.2196,38.6595,17564.77211438,0
+AIRR.US,D,20220524,000000,38.0597,38.4795,37.5698,38.4346,13897.775840387,0
+AIRR.US,D,20220525,000000,38.5295,39.1294,38.5295,38.8794,15947.332677652,0
+AIRR.US,D,20220526,000000,39.5892,39.8754,39.5293,39.5393,7577.0585857875,0
+AIRR.US,D,20220527,000000,39.9192,40.6689,39.9192,40.6689,9158.488239138,0
+AIRR.US,D,20220531,000000,40.359,40.359,39.9891,40.309,9202.5001966,0
+AIRR.US,D,20220601,000000,40.399,40.414,39.6882,40.1291,10416.830113847,0
+AIRR.US,D,20220602,000000,40.509,41.2188,40.509,41.1488,5480.4889757795,0
+AIRR.US,D,20220603,000000,40.8789,41.0855,40.8239,41.0288,5182.4079911505,0
+AIRR.US,D,20220606,000000,41.6687,41.9382,41.6687,41.9083,10981.983658529,0
+AIRR.US,D,20220607,000000,41.5687,42.2185,41.4487,42.2032,14900.048144408,0
+AIRR.US,D,20220608,000000,41.8486,41.9675,41.5787,41.5968,11825.212752631,0
+AIRR.US,D,20220609,000000,41.5187,41.6137,41.2088,41.2088,2369.6438006245,0
+AIRR.US,D,20220610,000000,40.489,40.489,39.7091,39.9791,3607.9802401235,0
+AIRR.US,D,20220613,000000,38.8494,38.9294,38.1996,38.1996,33629.13658801,0
+AIRR.US,D,20220614,000000,38.2196,38.3946,37.8617,38.1596,10480.847506519,0
+AIRR.US,D,20220615,000000,38.5395,38.9644,38.2096,38.5595,23093.274134664,0
+AIRR.US,D,20220616,000000,37.7098,37.7098,36.1002,36.2501,11137.025781407,0
+AIRR.US,D,20220617,000000,36.1602,36.8306,36.1602,36.6001,19062.178939849,0
+AIRR.US,D,20220621,000000,36.9899,37.4771,36.5951,37.1699,12780.472283909,0
+AIRR.US,D,20220622,000000,36.5901,37.0799,36.5901,36.9911,10177.765163088,0
+AIRR.US,D,20220623,000000,37.0599,37.0599,36.4008,36.7971,14691.991618224,0
+AIRR.US,D,20220624,000000,36.98,37.93,36.98,37.93,57358,0
+AIRR.US,D,20220627,000000,38.21,38.6,38.03,38.3286,15571,0
+AIRR.US,D,20220628,000000,38.59,38.8211,37.64,37.74,25384,0
+AIRR.US,D,20220629,000000,37.085,37.185,36.6699,36.81,15601,0
+AIRR.US,D,20220630,000000,36.26,37.4114,36.16,37.1453,82740,0
+AIRR.US,D,20220701,000000,37.07,37.6,36.86,37.55,6781,0
+AIRR.US,D,20220705,000000,36.93,37.2672,36.195,37.2672,18356,0
+AIRR.US,D,20220706,000000,37.18,37.18,36.508,37.045,12380,0
+AIRR.US,D,20220707,000000,37.93,38.2,37.81,38.1031,11148,0
+AIRR.US,D,20220708,000000,37.93,38.1597,37.69,37.9484,5456,0
+AIRR.US,D,20220711,000000,37.5711,37.6699,37.4078,37.4547,9823,0
+AIRR.US,D,20220712,000000,37.7,37.81,37.29,37.31,12745,0
+AIRR.US,D,20220713,000000,36.87,37.3212,36.87,37.2325,13524,0
+AIRR.US,D,20220714,000000,36.65,37.0845,36.325,37.0845,7772,0
+AIRR.US,D,20220715,000000,37.4,37.9119,36.9075,37.8342,9979,0
+AIRR.US,D,20220718,000000,38.15,38.37,37.65,37.748,17350,0
+AIRR.US,D,20220719,000000,38.31,39.27,38.31,39.27,5469,0
+AIRR.US,D,20220720,000000,39.25,39.9484,39.1761,39.87,13509,0
+AIRR.US,D,20220721,000000,39.58,39.96,39.21,39.9499,4221,0
+AIRR.US,D,20220722,000000,40,40.099,39.36,39.6077,8455,0
+AIRR.US,D,20220725,000000,39.9426,40.0276,39.8,39.975,7376,0
+AIRR.US,D,20220726,000000,39.81,40.419,39.81,40.28,13831,0
+AIRR.US,D,20220727,000000,40.49,41.379,40.49,41.29,18714,0
+AIRR.US,D,20220728,000000,41.67,42.6,41.67,42.59,35009,0
+AIRR.US,D,20220729,000000,42.925,43.4149,42.925,43.39,14582,0
+AIRR.US,D,20220801,000000,42.97,43.399,42.6523,43.39,14017,0
+AIRR.US,D,20220802,000000,42.75,43.12,42.52,42.52,61418,0
+AIRR.US,D,20220803,000000,42.82,42.9579,42.4399,42.87,6364,0
+AIRR.US,D,20220804,000000,42.85,42.8686,42.5497,42.81,15635,0
+AIRR.US,D,20220805,000000,42.17,42.89,42.17,42.89,69154,0
+AIRR.US,D,20220808,000000,43.1,43.2256,42.78,43,12943,0
+AIRR.US,D,20220809,000000,42.65,42.7402,42.4101,42.63,35994,0
+AIRR.US,D,20220810,000000,43.39,43.91,43.39,43.73,104084,0
+AIRR.US,D,20220811,000000,44.1434,44.38,44.04,44.1534,42465,0
+AIRR.US,D,20220812,000000,44.31,44.96,44.16,44.86,12053,0
+AIRR.US,D,20220815,000000,44.6,45.19,44.55,45.19,101594,0
+AIRR.US,D,20220816,000000,44.86,45.315,44.86,45.17,13362,0
+AIRR.US,D,20220817,000000,44.69,45.035,44.605,44.845,21623,0
+AIRR.US,D,20220818,000000,45.0534,45.36,45.02,45.3017,5976,0
+AIRR.US,D,20220819,000000,45.07,45.07,44.4303,44.595,6614,0
+AIRR.US,D,20220822,000000,44.09,44.09,43.5375,43.74,11399,0
+AIRR.US,D,20220823,000000,43.62,44.045,43.493,43.58,7505,0
+AIRR.US,D,20220824,000000,43.6726,44.11,43.6726,44.099,9344,0
+AIRR.US,D,20220825,000000,44.32,44.67,44.32,44.67,7197,0
+AIRR.US,D,20220826,000000,44.56,44.56,43.205,43.26,6969,0
+AIRR.US,D,20220829,000000,42.93,43.2499,42.89,42.89,6118,0
+AIRR.US,D,20220830,000000,43.15,43.15,42.16,42.4163,71871,0
+AIRR.US,D,20220831,000000,42.44,42.44,41.99,41.99,7818,0
+AIRR.US,D,20220901,000000,41.76,41.76,41.2559,41.6,16800,0
+AIRR.US,D,20220902,000000,41.9,42.19,41.14,41.23,7159,0
+AIRR.US,D,20220906,000000,41.43,41.43,40.7779,41.02,19086,0
+AIRR.US,D,20220907,000000,41.09,42.07,41.09,42,18227,0
+AIRR.US,D,20220908,000000,41.72,42.2012,41.68,42.2012,6840,0
+AIRR.US,D,20220909,000000,42.48,42.959,42.37,42.8725,9705,0
+AIRR.US,D,20220912,000000,43.1,43.1525,42.852,43,16381,0
+AIRR.US,D,20220913,000000,41.84,42.168,41.5188,41.5806,8342,0
+AIRR.US,D,20220914,000000,41.35,41.52,41.027,41.3794,10301,0
+AIRR.US,D,20220915,000000,41.3799,41.67,41.0234,41.1,111460,0
+AIRR.US,D,20220916,000000,40.63,40.79,40.1,40.79,24591,0
+AIRR.US,D,20220919,000000,40.3,41.5499,40.3,41.37,349420,0
+AIRR.US,D,20220920,000000,40.94,40.9785,40.595,40.9256,8792,0
+AIRR.US,D,20220921,000000,41.09,41.6,40.59,40.6469,24690,0
+AIRR.US,D,20220922,000000,40.12,40.12,39.65,39.747,92711,0
+AIRR.US,D,20220923,000000,39.16,39.16,38.2009,38.5894,123728,0
+AIRR.US,D,20220926,000000,38.34,38.818,38.11,38.1975,33168,0
+AIRR.US,D,20220927,000000,38.52,38.64,37.81,38.1348,14572,0
+AIRR.US,D,20220928,000000,38.19,39.415,38.19,39.2656,22173,0
+AIRR.US,D,20220929,000000,38.1226,38.38,37.97,38.38,40925,0
+AIRR.US,D,20220930,000000,38.4415,39.186,38.2299,38.245,25634,0
+AIRR.US,D,20221003,000000,38.8,39.57,38.37,39.57,32469,0
+AIRR.US,D,20221004,000000,40.84,41.11,40.67,41.11,22363,0
+AIRR.US,D,20221005,000000,40.5,40.98,40.34,40.9,26846,0
+AIRR.US,D,20221006,000000,40.99,40.99,40.5246,40.5916,23065,0
+AIRR.US,D,20221007,000000,40.32,40.32,39.49,39.6097,10659,0
+AIRR.US,D,20221010,000000,39.97,40.04,39.5001,39.7274,10998,0
+AIRR.US,D,20221011,000000,39.2906,40.21,39.2906,39.8469,16089,0
+AIRR.US,D,20221012,000000,39.76,39.76,39.25,39.25,11121,0
+AIRR.US,D,20221013,000000,38.54,40.665,38.54,40.45,13250,0
+AIRR.US,D,20221014,000000,40.77,40.77,39.4,39.4,9281,0
+AIRR.US,D,20221017,000000,40.22,40.89,40.22,40.89,34194,0
+AIRR.US,D,20221018,000000,41.87,41.87,41.26,41.625,57575,0
+AIRR.US,D,20221019,000000,41.13,41.59,40.85,41.3,16126,0
+AIRR.US,D,20221020,000000,41.39,41.512,40.3425,40.5438,23309,0
+AIRR.US,D,20221021,000000,40.71,41.83,40.71,41.69,16461,0
+AIRR.US,D,20221024,000000,41.76,42.42,41.6616,42.22,18981,0
+AIRR.US,D,20221025,000000,42.57,43.42,42.545,43.28,27452,0
+AIRR.US,D,20221026,000000,43.46,44.1,43.4476,43.4476,41218,0
+AIRR.US,D,20221027,000000,43.78,44.4183,43.7318,43.7917,39501,0
+AIRR.US,D,20221028,000000,43.91,44.955,43.835,44.87,203328,0
+AIRR.US,D,20221031,000000,44.72,45.17,44.61,44.95,127951,0
+AIRR.US,D,20221101,000000,45.35,45.38,44.96,45.281,55589,0
+AIRR.US,D,20221102,000000,45.12,45.2608,43.67,43.67,15283,0
+AIRR.US,D,20221103,000000,43.17,44.19,42.98,43.8298,20124,0
+AIRR.US,D,20221104,000000,44.59,44.68,43.56,44.39,84885,0
+AIRR.US,D,20221107,000000,44.6,44.6,44.144,44.5302,14766,0
+AIRR.US,D,20221108,000000,44.76,45.08,44.1,44.67,35909,0
+AIRR.US,D,20221109,000000,44.43,44.91,43.82,43.97,22007,0
+AIRR.US,D,20221110,000000,45.64,46.18,45.3275,46.18,14723,0
+AIRR.US,D,20221111,000000,46.18,46.8392,46.06,46.07,68995,0
+AIRR.US,D,20221114,000000,45.83,46.1,45.38,45.4975,26132,0
+AIRR.US,D,20221115,000000,46.34,46.9,46.24,46.61,119653,0
+AIRR.US,D,20221116,000000,46.36,46.47,46.08,46.37,11571,0
+AIRR.US,D,20221117,000000,45.59,46.27,45.38,46.17,9254,0
+AIRR.US,D,20221118,000000,47.1,47.16,46.43,46.93,18675,0
+AIRR.US,D,20221121,000000,46.62,47.169,46.62,47.04,11399,0
+AIRR.US,D,20221122,000000,47.25,47.25,46.6,47,41361,0
+AIRR.US,D,20221123,000000,47.1,47.2859,46.949,47.08,32036,0
+AIRR.US,D,20221125,000000,47.09,47.41,47.09,47.2595,7264,0
+AIRR.US,D,20221128,000000,46.83,46.83,45.75,45.91,14420,0
+AIRR.US,D,20221129,000000,46,46.08,45.53,45.53,37782,0
+AIRR.US,D,20221130,000000,45.77,46.83,45.3318,46.83,23167,0
+AIRR.US,D,20221201,000000,46.74,46.74,46.09,46.43,83203,0
+AIRR.US,D,20221202,000000,45.91,47.0618,45.91,46.82,22693,0
+AIRR.US,D,20221205,000000,46.47,46.5317,45.62,45.94,99509,0
+AIRR.US,D,20221206,000000,45.91,45.91,45.05,45.37,14098,0
+AIRR.US,D,20221207,000000,45.24,45.62,45.04,45.04,17060,0
+AIRR.US,D,20221208,000000,45.39,45.7872,45.24,45.48,24555,0
+AIRR.US,D,20221209,000000,45.62,45.62,44.82,44.98,14840,0
+AIRR.US,D,20221212,000000,45,45.3,44.83,45.3,97599,0
+AIRR.US,D,20221213,000000,46.64,46.755,45.6064,45.86,11882,0
+AIRR.US,D,20221214,000000,45.78,46.445,45.57,45.75,7272,0
+AIRR.US,D,20221215,000000,45.15,45.23,44.2297,44.46,29724,0
+AIRR.US,D,20221216,000000,43.81,44.1186,43.6133,43.92,47474,0
+AIRR.US,D,20221219,000000,43.98,44.23,43.52,43.66,18811,0
+AIRR.US,D,20221220,000000,43.61,44.0179,43.49,43.84,208214,0
+AIRR.US,D,20221221,000000,44.01,44.7501,44,44.7,65784,0
+AIRR.US,D,20221222,000000,44.23,44.28,43.3101,44.28,52001,0
+AIRR.US,D,20221223,000000,44.04,44.5,44.01,44.33,23873,0
+AIRR.US,D,20221227,000000,44.36,44.45,44.06,44.12,15537,0
+AIRR.US,D,20221228,000000,44.43,44.43,43.35,43.35,17818,0
+AIRR.US,D,20221229,000000,43.75,44.4497,43.75,44.3,82507,0
+AIRR.US,D,20221230,000000,43.97,44.12,43.64,44.12,26709,0
+AIRR.US,D,20230103,000000,44.36,44.645,43.64,44.05,59521,0
+AIRR.US,D,20230104,000000,44.38,44.58,43.91,44.27,25303,0
+AIRR.US,D,20230105,000000,43.88,43.9132,43.46,43.47,46320,0
+AIRR.US,D,20230106,000000,44.07,44.7299,43.72,44.69,32612,0
+AIRR.US,D,20230109,000000,44.89,45.4554,44.7465,44.78,16605,0
+AIRR.US,D,20230110,000000,44.6,45.48,44.45,45.48,29774,0
+AIRR.US,D,20230111,000000,45.67,46.5,45.67,46.5,25638,0
+AIRR.US,D,20230112,000000,46.65,47.3,46.47,47.18,27308,0
+AIRR.US,D,20230113,000000,46.87,47.78,46.87,47.75,34691,0
+AIRR.US,D,20230117,000000,47.73,47.79,47.165,47.23,12992,0
+AIRR.US,D,20230118,000000,47.3,47.5,46.37,46.42,34063,0
+AIRR.US,D,20230119,000000,46.07,46.17,45.52,45.57,19740,0
+AIRR.US,D,20230120,000000,46.05,46.73,45.68,46.73,74959,0
+AIRR.US,D,20230123,000000,46.63,47.485,46.63,47.33,20668,0
+AIRR.US,D,20230124,000000,47.05,47.7399,47.05,47.56,18965,0
+AIRR.US,D,20230125,000000,47.05,47.2424,46.6959,47.22,26163,0
+AIRR.US,D,20230126,000000,47.65,47.65,46.8443,47.54,20685,0
+AIRR.US,D,20230127,000000,47.32,48.22,47.32,48.02,28849,0
+AIRR.US,D,20230130,000000,47.72,48.065,47.5657,47.62,34762,0
+AIRR.US,D,20230131,000000,47.8,48.94,47.72,48.94,51020,0
+AIRR.US,D,20230201,000000,48.76,50,48.6259,49.62,63142,0
+AIRR.US,D,20230202,000000,49.92,49.92,49.2501,49.8,120035,0
+AIRR.US,D,20230203,000000,49.6,50.15,49.6,49.89,26521,0
+AIRR.US,D,20230206,000000,49.54,49.64,49.21,49.4,40575,0
+AIRR.US,D,20230207,000000,49.33,49.6599,48.8301,49.63,27880,0
+AIRR.US,D,20230208,000000,49.57,49.57,48.78,49,74880,0
+AIRR.US,D,20230209,000000,49.34,49.7519,48.06,48.2046,38236,0
+AIRR.US,D,20230210,000000,48.18,48.79,48.18,48.56,52219,0
+AIRR.US,D,20230213,000000,48.77,49.4,48.6015,49.4,36687,0
+AIRR.US,D,20230214,000000,49.09,49.54,48.63,49.38,24869,0
+AIRR.US,D,20230215,000000,49.02,50.3,48.9701,50.23,33534,0
+AIRR.US,D,20230216,000000,49.76,50.38,49.62,49.76,50491,0
+AIRR.US,D,20230217,000000,49.47,50.0427,49.47,49.93,14173,0
+AIRR.US,D,20230221,000000,49.64,49.64,48.55,48.66,35512,0
+AIRR.US,D,20230222,000000,48.78,49.05,48.455,48.65,41408,0
+AIRR.US,D,20230223,000000,49.15,49.57,48.7609,49.36,42103,0
+AIRR.US,D,20230224,000000,48.86,49.59,48.68,49.57,25559,0
+AIRR.US,D,20230227,000000,49.99,50.2,49.46,49.7,67596,0
+AIRR.US,D,20230228,000000,49.7,50.13,49.7,49.77,67005,0
+AIRR.US,D,20230301,000000,49.92,50.7371,49.88,50.62,208782,0
+AIRR.US,D,20230302,000000,50.49,51.04,50.15,50.86,150852,0
+AIRR.US,D,20230303,000000,51.2,51.8092,50.8541,51.63,106516,0
+AIRR.US,D,20230306,000000,51.78,51.84,50.8,51.16,68949,0
+AIRR.US,D,20230307,000000,51.24,51.24,50.5101,50.63,26901,0
+AIRR.US,D,20230308,000000,50.61,50.72,50.2417,50.63,51063,0
+AIRR.US,D,20230309,000000,50.62,50.9299,49.4669,49.52,49111,0
+AIRR.US,D,20230310,000000,49.37,49.37,47.46,47.89,177961,0
+AIRR.US,D,20230313,000000,46.94,47.305,46.36,46.55,118847,0
+AIRR.US,D,20230314,000000,47.75,48.165,46.97,47.56,64822,0
+AIRR.US,D,20230315,000000,46.23,46.23,45.19,46.07,159570,0
+AIRR.US,D,20230316,000000,45.62,47.026,45.02,46.78,74009,0
+AIRR.US,D,20230317,000000,46.29,46.29,45.24,45.26,49948,0
+AIRR.US,D,20230320,000000,45.84,46.52,45.825,46.3,565543,0
+AIRR.US,D,20230321,000000,47.305,47.555,47.1401,47.31,133354,0
+AIRR.US,D,20230322,000000,47.56,47.7,46.29,46.32,179576,0
+AIRR.US,D,20230323,000000,46.6995,47.14,45.62,46.0781,135596,0
+AIRR.US,D,20230324,000000,45.46,46.12,45,46.07,50294,0
+AIRR.US,D,20230327,000000,46.46,46.84,46.21,46.54,90014,0
+AIRR.US,D,20230328,000000,46.55,46.93,46.48,46.93,46879,0
+AIRR.US,D,20230329,000000,47.34,47.34,46.88,47.155,40031,0
+AIRR.US,D,20230330,000000,47.65,47.8,47.19,47.38,39924,0
+AIRR.US,D,20230331,000000,47.64,48.07,47.64,48.0153,49135,0
+AIRR.US,D,20230403,000000,48.21,48.32,47.44,47.91,17382,0
+AIRR.US,D,20230404,000000,48.12,48.12,45.88,46.15,75174,0
+AIRR.US,D,20230405,000000,45.87,45.87,44.6501,45.0932,73062,0
+AIRR.US,D,20230406,000000,45.11,45.11,44.73,44.74,56627,0
+AIRR.US,D,20230410,000000,44.66,45.72,44.66,45.72,49327,0
+AIRR.US,D,20230411,000000,45.96,46.1448,45.87,46,24297,0
+AIRR.US,D,20230412,000000,46.36,46.36,45.88,45.92,22235,0
+AIRR.US,D,20230413,000000,46.2,46.2268,45.65,46.1,32205,0
+AIRR.US,D,20230414,000000,46.17,46.29,45.535,45.73,18522,0
+AIRR.US,D,20230417,000000,45.84,46.36,45.84,46.28,25435,0
+AIRR.US,D,20230418,000000,46.61,46.62,45.8275,46.02,150185,0
+AIRR.US,D,20230419,000000,45.84,45.93,45.53,45.73,19969,0
+AIRR.US,D,20230420,000000,45.52,45.8725,45.47,45.75,23418,0
+AIRR.US,D,20230421,000000,45.91,45.91,45.2544,45.35,71039,0
+AIRR.US,D,20230424,000000,45.3,45.95,45.3,45.77,45358,0
+AIRR.US,D,20230425,000000,45.42,45.7232,45.08,45.19,65387,0
+AIRR.US,D,20230426,000000,44.67,44.67,44.0681,44.19,37151,0
+AIRR.US,D,20230427,000000,44.56,45.57,44.56,45.48,40021,0
+AIRR.US,D,20230428,000000,45.6,46.2099,45.6,46.12,13369,0
+AIRR.US,D,20230501,000000,46.07,46.4886,46.0681,46.24,13070,0
+AIRR.US,D,20230502,000000,45.89,45.93,45.01,45.75,28225,0
+AIRR.US,D,20230503,000000,46.01,46.4,45.61,45.61,59110,0
+AIRR.US,D,20230504,000000,45.38,45.38,44.1735,44.71,67803,0
+AIRR.US,D,20230505,000000,45.91,46.6599,45.91,46.48,31265,0
+AIRR.US,D,20230508,000000,46.71,46.71,45.91,46.26,11102,0
+AIRR.US,D,20230509,000000,46.37,46.885,46.2,46.68,27997,0
+AIRR.US,D,20230510,000000,47.2,47.2,46.2101,46.63,29103,0
+AIRR.US,D,20230511,000000,46.26,46.4883,46.06,46.39,23388,0
+AIRR.US,D,20230512,000000,46.89,47.64,46.7861,47.03,23538,0
+AIRR.US,D,20230515,000000,47.23,47.85,47.15,47.69,16228,0
+AIRR.US,D,20230516,000000,47.35,47.35,46.81,46.88,12240,0
+AIRR.US,D,20230517,000000,47.17,47.9666,47.17,47.95,20616,0
+AIRR.US,D,20230518,000000,47.76,48.67,47.71,48.48,57722,0
+AIRR.US,D,20230519,000000,49.12,49.19,47.98,48.35,121560,0
+AIRR.US,D,20230522,000000,48.63,49.01,48.32,48.88,26921,0
+AIRR.US,D,20230523,000000,48.66,49.24,48.4,48.5766,47007,0
+AIRR.US,D,20230524,000000,48.39,48.3977,47.66,47.74,15511,0
+AIRR.US,D,20230525,000000,47.67,48.29,47.5,48.14,19995,0
+AIRR.US,D,20230526,000000,48.2555,48.82,48.19,48.82,38198,0
+AIRR.US,D,20230530,000000,49.01,49.01,48.485,48.77,35677,0
+AIRR.US,D,20230531,000000,48.67,48.67,47.38,47.68,73003,0
+AIRR.US,D,20230601,000000,47.88,48.4645,47.6348,48.235,79068,0
+AIRR.US,D,20230602,000000,48.92,50.58,48.92,50.58,21471,0
+AIRR.US,D,20230605,000000,50.28,50.28,49.3208,49.8,54927,0
+AIRR.US,D,20230606,000000,49.72,51.3167,49.61,51.11,102954,0
+AIRR.US,D,20230607,000000,51.44,52.6099,51.44,52.42,144884,0
+AIRR.US,D,20230608,000000,52.36,52.5097,51.8739,52.3084,31531,0
+AIRR.US,D,20230609,000000,52.24,52.24,51.6861,51.95,206418,0
+AIRR.US,D,20230612,000000,52,52.38,51.61,52.21,39177,0
+AIRR.US,D,20230613,000000,52.53,53.04,52.53,52.6231,110936,0
+AIRR.US,D,20230614,000000,52.79,52.79,51.78,52.06,49346,0
+AIRR.US,D,20230615,000000,51.85,52.34,51.6583,52.11,84970,0
+AIRR.US,D,20230616,000000,52.42,52.42,51.664,51.93,27038,0
+AIRR.US,D,20230620,000000,51.76,52.07,51.37,51.94,28762,0
+AIRR.US,D,20230621,000000,51.78,52.67,51.55,52.42,94034,0
+AIRR.US,D,20230622,000000,52.26,52.26,51.73,51.87,42715,0
+AIRR.US,D,20230623,000000,51.46,51.57,50.8801,51.07,50356,0
+AIRR.US,D,20230626,000000,51.81,52.0264,51.21,51.54,66185,0
+AIRR.US,D,20230627,000000,51.45,52.61,51.45,52.35,57068,0
+AIRR.US,D,20230628,000000,52.42,52.79,52.16,52.44,59121,0
+AIRR.US,D,20230629,000000,52.86,53.8999,52.86,53.88,289837,0
+AIRR.US,D,20230630,000000,54.49,54.54,53.85,54.06,178776,0
+AIRR.US,D,20230703,000000,54.09,54.38,54.0473,54.27,52689,0
+AIRR.US,D,20230705,000000,53.99,53.99,53.16,53.34,98613,0
+AIRR.US,D,20230706,000000,52.75,52.8808,51.74,52.28,118795,0
+AIRR.US,D,20230707,000000,52.35,53.36,52.35,52.95,89691,0
+AIRR.US,D,20230710,000000,52.84,53.71,52.7886,53.66,119181,0
+AIRR.US,D,20230711,000000,53.78,53.91,53.36,53.66,111472,0
+AIRR.US,D,20230712,000000,54.54,54.68,53.79,53.99,239704,0
+AIRR.US,D,20230713,000000,54.16,54.5,53.99,54.42,77503,0
+AIRR.US,D,20230714,000000,54.52,54.52,53.4,53.54,142922,0
+AIRR.US,D,20230717,000000,53.53,54.251,53.52,54.08,81772,0
+AIRR.US,D,20230718,000000,54.09,54.94,54,54.79,92100,0
+AIRR.US,D,20230719,000000,55,55.15,54.45,54.8,96722,0
+AIRR.US,D,20230720,000000,54.82,54.83,54.31,54.77,102675,0
+AIRR.US,D,20230721,000000,55.09,55.0938,54.19,54.33,32303,0
+AIRR.US,D,20230724,000000,54.39,54.87,54.21,54.53,51672,0
+AIRR.US,D,20230725,000000,54.52,54.77,54.29,54.45,235647,0
+AIRR.US,D,20230726,000000,54.31,54.72,54.1547,54.4,113329,0
+AIRR.US,D,20230727,000000,54.69,54.69,53.46,53.73,210144,0
+AIRR.US,D,20230728,000000,54.11,54.28,53.78,54.06,92207,0
+AIRR.US,D,20230731,000000,54.24,54.5639,54.04,54.46,61973,0
+AIRR.US,D,20230801,000000,54.37,54.845,54.3307,54.82,56415,0
+AIRR.US,D,20230802,000000,54.36,55.065,54.36,54.88,49991,0
+AIRR.US,D,20230803,000000,54.82,55.065,54.419,54.74,75571,0
+AIRR.US,D,20230804,000000,54.23,54.25,53.36,53.78,100695,0
+AIRR.US,D,20230807,000000,53.94,54.1,53.5901,54,50050,0
+AIRR.US,D,20230808,000000,53.83,54.42,53.5801,54.41,55197,0
+AIRR.US,D,20230809,000000,54.7,54.823,54.41,54.67,37061,0
+AIRR.US,D,20230810,000000,54.93,55.3,54,54.4,46904,0
+AIRR.US,D,20230811,000000,54.45,55.005,54.45,54.9,89840,0
+AIRR.US,D,20230814,000000,54.7,54.9899,54.3477,54.87,42357,0
+AIRR.US,D,20230815,000000,54.74,54.7799,54.1823,54.33,46471,0
+AIRR.US,D,20230816,000000,54.29,54.6731,53.57,53.61,37869,0
+AIRR.US,D,20230817,000000,53.66,53.8899,52.75,52.82,53518,0
+AIRR.US,D,20230818,000000,52.39,53.3999,52.25,53.205,74907,0
+AIRR.US,D,20230821,000000,53.41,53.45,52.68,53.19,57798,0
+AIRR.US,D,20230822,000000,53.36,53.52,52.81,53.05,65931,0
+AIRR.US,D,20230823,000000,53.34,54.07,53.125,53.9,72843,0
+AIRR.US,D,20230824,000000,53.8,54.18,52.98,53.07,123063,0
+AIRR.US,D,20230825,000000,53.33,53.6297,52.7339,53.42,30286,0
+AIRR.US,D,20230828,000000,53.73,54.13,53.73,53.86,52888,0
+AIRR.US,D,20230829,000000,53.89,54.63,53.6977,54.55,35302,0
+AIRR.US,D,20230830,000000,54.7,55.19,54.5901,54.83,64346,0
+AIRR.US,D,20230831,000000,54.86,55.22,54.685,54.8,41865,0
+AIRR.US,D,20230901,000000,55.31,55.664,55.25,55.56,54059,0
+AIRR.US,D,20230905,000000,55.37,55.37,53.86,54.07,114810,0
+AIRR.US,D,20230906,000000,54.06,54.3858,53.6769,54,55349,0
+AIRR.US,D,20230907,000000,53.75,53.75,52.92,53.23,32128,0
+AIRR.US,D,20230908,000000,53.52,53.52,53.17,53.35,39470,0
+AIRR.US,D,20230911,000000,53.79,53.849,53.38,53.53,33777,0
+AIRR.US,D,20230912,000000,53.4,53.784,53.17,53.32,85409,0
+AIRR.US,D,20230913,000000,53.43,53.505,52.58,52.83,64175,0
+AIRR.US,D,20230914,000000,53.3,53.92,53.3,53.92,38261,0
+AIRR.US,D,20230915,000000,53.72,53.72,52.91,53.03,103778,0
+AIRR.US,D,20230918,000000,53.21,53.4481,52.95,52.95,25903,0
+AIRR.US,D,20230919,000000,53.14,53.41,52.7301,52.97,80292,0
+AIRR.US,D,20230920,000000,53.28,53.52,52.61,52.61,43451,0
+AIRR.US,D,20230921,000000,52.29,52.29,51.6,51.69,58455,0
+AIRR.US,D,20230922,000000,51.78,51.89,51.51,51.51,43432,0
+AIRR.US,D,20230925,000000,51.39,52.0199,51.25,51.9,61980,0
+AIRR.US,D,20230926,000000,51.48,51.75,51.05,51.09,64750,0
+AIRR.US,D,20230927,000000,51.48,52.1,51.48,51.8645,84955,0
+AIRR.US,D,20230928,000000,51.78,52.54,51.78,52.19,253578,0
+AIRR.US,D,20230929,000000,52.51,52.51,51.505,51.52,86019,0
+AIRR.US,D,20231002,000000,51.49,51.53,50.34,50.64,91872,0
+AIRR.US,D,20231003,000000,50.22,50.3491,49.5,49.6988,85431,0
+AIRR.US,D,20231004,000000,49.69,50.38,49.33,50.34,109148,0
+AIRR.US,D,20231005,000000,50.07,50.38,49.75,50.02,49333,0
+AIRR.US,D,20231006,000000,49.64,50.971,49.63,50.77,42544,0
+AIRR.US,D,20231009,000000,50.45,50.6997,50.2602,50.62,129003,0
+AIRR.US,D,20231010,000000,50.72,51.71,50.72,51.37,149726,0
+AIRR.US,D,20231011,000000,51.63,51.91,51.41,51.81,84208,0
+AIRR.US,D,20231012,000000,51.89,51.89,50.52,50.78,101012,0
+AIRR.US,D,20231013,000000,50.9,51.005,49.1625,49.34,87393,0
+AIRR.US,D,20231016,000000,49.89,50.3486,49.7,49.95,78076,0
+AIRR.US,D,20231017,000000,49.74,51.14,49.74,50.92,44235,0
+AIRR.US,D,20231018,000000,50.49,50.49,48.83,49,64570,0
+AIRR.US,D,20231019,000000,48.9,49.24,47.98,48.29,174871,0
+AIRR.US,D,20231020,000000,48.05,48.27,47.48,47.51,141621,0
+AIRR.US,D,20231023,000000,47.46,48.09,47.27,47.52,172634,0
+AIRR.US,D,20231024,000000,48.05,48.325,47.55,47.73,142461,0
+AIRR.US,D,20231025,000000,47.36,47.85,46.8425,46.95,79097,0
+AIRR.US,D,20231026,000000,47.31,47.6659,46.9815,47.34,39824,0
+AIRR.US,D,20231027,000000,47.48,47.48,46.735,46.98,269281,0
+AIRR.US,D,20231030,000000,47.56,47.71,46.8883,47.56,82316,0
+AIRR.US,D,20231031,000000,47.44,47.9599,47.3769,47.78,310983,0
+AIRR.US,D,20231101,000000,47.18,47.55,46.71,47.45,56886,0
+AIRR.US,D,20231102,000000,48.02,48.74,47.96,48.73,88885,0
+AIRR.US,D,20231103,000000,49.5,50.199,49.5,49.79,82375,0
+AIRR.US,D,20231106,000000,49.95,49.95,49.05,49.45,49239,0
+AIRR.US,D,20231107,000000,48.69,48.69,47.9,48.62,71559,0
+AIRR.US,D,20231108,000000,48.48,48.48,47.66,48.04,46183,0
+AIRR.US,D,20231109,000000,48.43,48.445,47.5,47.75,66676,0
+AIRR.US,D,20231110,000000,48,48.5289,47.6411,48.44,32288,0
+AIRR.US,D,20231113,000000,48.27,48.7392,48.13,48.52,40421,0
+AIRR.US,D,20231114,000000,49.87,51.14,49.87,51.14,53353,0
+AIRR.US,D,20231115,000000,51.3,52.21,51.2325,51.27,132255,0
+AIRR.US,D,20231116,000000,51.07,51.4,50.3,50.51,83664,0
+AIRR.US,D,20231117,000000,50.76,51.11,50.49,51.11,40407,0
+AIRR.US,D,20231120,000000,51.19,51.19,50.615,51.02,48573,0
+AIRR.US,D,20231121,000000,51.06,51.06,50.7,50.84,29988,0
+AIRR.US,D,20231122,000000,51.11,51.3431,51.032,51.21,57464,0
+AIRR.US,D,20231124,000000,51.24,51.5,51.1,51.27,20196,0
+AIRR.US,D,20231127,000000,51.15,51.15,50.8503,51.06,28567,0
+AIRR.US,D,20231128,000000,51.03,51.03,50.19,50.25,34592,0
+AIRR.US,D,20231129,000000,50.71,51.15,50.375,50.5,48133,0
+AIRR.US,D,20231130,000000,50.66,51.3,50.4464,51.23,70774,0
+AIRR.US,D,20231201,000000,51.07,52.63,50.765,52.52,289993,0
+AIRR.US,D,20231204,000000,52.31,53.21,52.27,53.19,134362,0
+AIRR.US,D,20231205,000000,52.96,52.96,52.29,52.36,48121,0
+AIRR.US,D,20231206,000000,52.9,53.4999,52.26,52.38,98267,0
+AIRR.US,D,20231207,000000,52.52,53,52.239,53,126024,0
+AIRR.US,D,20231208,000000,52.97,53.73,52.97,53.62,60360,0
+AIRR.US,D,20231211,000000,53.74,54.1299,53.6908,54.12,44361,0
+AIRR.US,D,20231212,000000,54.29,54.64,53.855,54.32,50308,0
+AIRR.US,D,20231213,000000,54.39,56.1986,53.9201,56.17,88015,0
+AIRR.US,D,20231214,000000,57.38,58.1894,57.18,57.83,125792,0
+AIRR.US,D,20231215,000000,57.89,57.9,56.81,57.06,69166,0
+AIRR.US,D,20231218,000000,57.28,57.28,56.82,57.07,56667,0
+AIRR.US,D,20231219,000000,57.56,58.1499,57.4393,57.98,99898,0
+AIRR.US,D,20231220,000000,57.71,58.4706,56.66,56.805,85382,0
+AIRR.US,D,20231221,000000,57.56,57.65,57.0489,57.57,64781,0
+AIRR.US,D,20231222,000000,57.66,58.12,57.6,57.88,51369,0
+AIRR.US,D,20231226,000000,58.04,58.83,57.8848,58.68,35709,0
+AIRR.US,D,20231227,000000,58.56,58.89,58.4,58.53,125578,0
+AIRR.US,D,20231228,000000,58.45,58.6806,58.3,58.59,64039,0
+AIRR.US,D,20231229,000000,58.41,58.48,57.7401,57.84,74290,0
+AIRR.US,D,20240102,000000,57.36,57.95,56.944,57.33,71558,0
+AIRR.US,D,20240103,000000,56.7,56.7397,55.355,55.55,135662,0
+AIRR.US,D,20240104,000000,55.46,55.7,55.06,55.06,63103,0
+AIRR.US,D,20240105,000000,55.04,55.72,54.82,54.98,107969,0
+AIRR.US,D,20240108,000000,55.03,55.63,54.66,55.59,68192,0
+AIRR.US,D,20240109,000000,54.93,55.19,54.38,55.09,118024,0
+AIRR.US,D,20240110,000000,55.21,55.51,54.8,55.45,72225,0
+AIRR.US,D,20240111,000000,55.3,55.3,54.53,55.155,56136,0
+AIRR.US,D,20240112,000000,55.56,55.8704,54.85,55.02,44298,0
+AIRR.US,D,20240116,000000,54.69,54.69,53.9401,54.37,32946,0
+AIRR.US,D,20240117,000000,53.61,53.88,53.29,53.73,158857,0
+AIRR.US,D,20240118,000000,54.15,54.33,53.56,54.33,69436,0
+AIRR.US,D,20240119,000000,54.46,54.55,53.5629,54.4,99264,0
+AIRR.US,D,20240122,000000,54.86,55.6883,54.86,55.56,47892,0
+AIRR.US,D,20240123,000000,56.24,56.24,54.55,55.12,117776,0
+AIRR.US,D,20240124,000000,55.83,55.83,54.4701,54.59,91090,0
+AIRR.US,D,20240125,000000,55.24,55.67,54.9,55.37,164712,0
+AIRR.US,D,20240126,000000,55.73,55.7629,55.2301,55.27,47962,0
+AIRR.US,D,20240129,000000,55.45,56.46,55.22,56.45,40991,0
+AIRR.US,D,20240130,000000,56.14,56.59,56.0145,56.5,47868,0
+AIRR.US,D,20240131,000000,56.68,57.6559,55.96,56.03,79715,0
+AIRR.US,D,20240201,000000,56.5,57.45,55.9401,57.39,99490,0
+AIRR.US,D,20240202,000000,56.88,58.047,56.42,57.74,67570,0
+AIRR.US,D,20240205,000000,57.32,57.32,56.13,56.88,74391,0
+AIRR.US,D,20240206,000000,56.84,57.4,56.71,57.4,90990,0
+AIRR.US,D,20240207,000000,57.73,58.44,57.2828,58.26,119889,0
+AIRR.US,D,20240208,000000,58.26,58.85,57.71,58.74,50363,0
+AIRR.US,D,20240209,000000,59.07,59.84,58.8266,59.84,56707,0
+AIRR.US,D,20240212,000000,59.79,61.145,59.79,60.92,165399,0
+AIRR.US,D,20240213,000000,59.12,59.2499,58.1517,58.55,63378,0
+AIRR.US,D,20240214,000000,59.22,60.2633,59,60.08,57555,0
+AIRR.US,D,20240215,000000,60.61,61.39,60.2342,61.39,58867,0
+AIRR.US,D,20240216,000000,60.71,61.3347,60.5567,60.61,56834,0
+AIRR.US,D,20240220,000000,59.89,60.1197,59.27,59.54,107451,0
+AIRR.US,D,20240221,000000,59.13,59.5487,58.985,59.44,35082,0
+AIRR.US,D,20240222,000000,59.42,60.13,59.2651,59.71,61006,0
+AIRR.US,D,20240223,000000,59.95,60.82,59.78,60.48,50574,0
+AIRR.US,D,20240226,000000,60.58,61.325,60.45,61.25,89350,0
+AIRR.US,D,20240227,000000,61.8,62.49,61.79,62.31,72051,0
+AIRR.US,D,20240228,000000,62.37,63.42,62.32,63.19,77027,0
+AIRR.US,D,20240229,000000,64,64,62.98,63.65,184999,0
+AIRR.US,D,20240301,000000,63.84,64.15,63.54,64.13,90807,0
+AIRR.US,D,20240304,000000,64.57,65.2924,64.155,64.22,80568,0
+AIRR.US,D,20240305,000000,63.8,64.1291,62.95,63.36,63217,0
+AIRR.US,D,20240306,000000,63.91,64.1442,63.32,63.63,55332,0
+AIRR.US,D,20240307,000000,64.2,64.6282,63.9458,64.35,67394,0
+AIRR.US,D,20240308,000000,64.86,65.2496,64.0573,64.23,67097,0
+AIRR.US,D,20240311,000000,64.26,64.32,63.12,63.57,41798,0
+AIRR.US,D,20240312,000000,63.75,63.83,63.05,63.71,52258,0
+AIRR.US,D,20240313,000000,63.75,64.1786,63.7375,63.95,54521,0
+AIRR.US,D,20240314,000000,64.11,64.11,62.3772,63.1,87410,0
+AIRR.US,D,20240315,000000,62.99,63.5399,62.99,63.37,44618,0
+AIRR.US,D,20240318,000000,63.57,63.8209,63.1111,63.33,59446,0
+AIRR.US,D,20240319,000000,63.19,63.7099,62.845,63.53,146796,0
+AIRR.US,D,20240320,000000,63.52,64.62,63.4,64.48,102770,0
+AIRR.US,D,20240321,000000,64.91,65.9194,64.8361,65.77,168529,0
+AIRR.US,D,20240322,000000,66.02,66.02,65.25,65.4,86628,0
+AIRR.US,D,20240325,000000,65.53,65.6881,65.24,65.37,51928,0
+AIRR.US,D,20240326,000000,65.55,65.98,65.43,65.61,91546,0
+AIRR.US,D,20240327,000000,66.27,67.1,66.12,67.1,306190,0
+AIRR.US,D,20240328,000000,67.23,67.6,66.8702,67.33,84318,0
+AIRR.US,D,20240401,000000,67.74,67.74,66.7201,66.96,65481,0
+AIRR.US,D,20240402,000000,66.52,66.52,65.41,65.87,111461,0
+AIRR.US,D,20240403,000000,65.63,66.9026,65.545,66.74,111551,0
+AIRR.US,D,20240404,000000,67.48,67.67,65.549,65.57,145244,0
+AIRR.US,D,20240405,000000,65.76,66.92,65.76,66.64,63088,0
+AIRR.US,D,20240408,000000,67.15,67.19,66.5,66.77,73356,0
+AIRR.US,D,20240409,000000,66.89,66.89,65.6106,66.28,107850,0
+AIRR.US,D,20240410,000000,64.71,65.1864,63.74,64.81,576304,0
+AIRR.US,D,20240411,000000,65.08,65.13,64.2797,65.01,101515,0
+AIRR.US,D,20240412,000000,64.84,64.88,63.5321,63.84,68677,0
+AIRR.US,D,20240415,000000,64.64,64.87,63.08,63.29,92169,0
+AIRR.US,D,20240416,000000,63.04,63.04,62.2,62.62,115282,0
+AIRR.US,D,20240417,000000,63.14,63.1961,61.5101,61.8,111318,0
+AIRR.US,D,20240418,000000,61.96,62.57,61.36,61.64,62338,0
+AIRR.US,D,20240419,000000,61.5,62.1948,61.4327,61.93,124857,0
+AIRR.US,D,20240422,000000,62.31,62.9499,62.0001,62.59,72473,0
+AIRR.US,D,20240423,000000,62.74,64.4753,62.74,64.42,104598,0
+AIRR.US,D,20240424,000000,64.48,65,63.7401,64.24,89529,0
+AIRR.US,D,20240425,000000,63.68,64.39,63.1176,64.22,82903,0
+AIRR.US,D,20240426,000000,64.54,65.0398,64.54,64.94,73606,0
+AIRR.US,D,20240429,000000,65.43,65.7899,65.1387,65.47,137822,0
+AIRR.US,D,20240430,000000,65.15,65.15,63.7001,63.75,133490,0
+AIRR.US,D,20240501,000000,64.36,65.625,63.9,64.28,84680,0
+AIRR.US,D,20240502,000000,64.84,65.1399,64.07,65.03,82107,0
+AIRR.US,D,20240503,000000,66.34,66.9,65.9901,66.38,157776,0
+AIRR.US,D,20240506,000000,67.02,67.9782,67.02,67.62,188002,0
+AIRR.US,D,20240507,000000,67.74,68.51,67.6384,68.09,202880,0
+AIRR.US,D,20240508,000000,67.75,68.5899,67.6287,68.55,135270,0
+AIRR.US,D,20240509,000000,69.23,70.01,69.1243,69.97,319398,0
+AIRR.US,D,20240510,000000,70.58,70.6957,69.8509,70.22,142602,0
+AIRR.US,D,20240513,000000,70.89,70.89,69.63,69.63,131150,0
+AIRR.US,D,20240514,000000,70.51,70.51,69.71,70.07,86903,0
+AIRR.US,D,20240515,000000,71,71.1528,70.5,70.84,97975,0
+AIRR.US,D,20240516,000000,70.91,70.91,69.3648,69.5,101274,0
+AIRR.US,D,20240517,000000,69.78,69.861,69.29,69.62,78173,0
+AIRR.US,D,20240520,000000,69.88,70.59,69.7692,70.5,92100,0
+AIRR.US,D,20240521,000000,70.47,71.47,70.31,71.46,177234,0
+AIRR.US,D,20240522,000000,71.58,72.18,71.2775,72.01,260965,0
+AIRR.US,D,20240523,000000,72.38,72.56,71.3901,71.65,445964,0
+AIRR.US,D,20240524,000000,72.27,73.29,71.97,73.21,302119,0
+AIRR.US,D,20240528,000000,73.97,73.97,72.11,72.66,208171,0
+AIRR.US,D,20240529,000000,71.65,72.2,71.22,72.2,171181,0
+AIRR.US,D,20240530,000000,72.5,73.3,72.2841,73.11,185565,0
+AIRR.US,D,20240531,000000,73.62,73.8,71.5148,72.72,150110,0
+AIRR.US,D,20240603,000000,73.37,73.37,70.141,70.9,163638,0
+AIRR.US,D,20240604,000000,70.36,70.36,68.33,69,283065,0
+AIRR.US,D,20240605,000000,69.47,70.5623,69.2,70.47,180982,0
+AIRR.US,D,20240606,000000,70.37,70.37,69.2,69.48,112675,0
+AIRR.US,D,20240607,000000,68.85,69.41,68.53,68.79,182899,0
+AIRR.US,D,20240610,000000,68.36,69.3185,67.85,69.25,172603,0
+AIRR.US,D,20240611,000000,68.94,69.245,68.45,68.94,234028,0
+AIRR.US,D,20240612,000000,70.68,71.772,70.45,70.72,127026,0
+AIRR.US,D,20240613,000000,70.67,70.67,69.3652,70.38,210210,0
+AIRR.US,D,20240614,000000,69.61,69.61,68.3,68.8,210288,0
+AIRR.US,D,20240617,000000,68.64,69.6587,68.42,69.57,85767,0
+AIRR.US,D,20240618,000000,69.59,70.2984,68.975,70.29,202897,0
+AIRR.US,D,20240620,000000,70.3,70.555,68.88,69.32,290832,0
+AIRR.US,D,20240621,000000,69.25,69.25,67.52,68.99,144701,0
+AIRR.US,D,20240624,000000,69.06,69.54,68.6972,69.13,79811,0
+AIRR.US,D,20240625,000000,69.2,69.2,68.4445,68.96,105232,0
+AIRR.US,D,20240626,000000,68.57,68.61,67.88,68.12,241800,0
+AIRR.US,D,20240627,000000,68.29,68.7499,68.1001,68.72,189674,0
+AIRR.US,D,20240628,000000,69.3,69.715,67.75,68.31,255398,0
+AIRR.US,D,20240701,000000,68.68,68.74,66.72,66.76,312557,0
+AIRR.US,D,20240702,000000,66.45,67.1,66.3192,66.92,147972,0
+AIRR.US,D,20240703,000000,66.97,67.9688,66.97,67.83,67306,0
+AIRR.US,D,20240705,000000,67.94,67.94,66.7169,66.95,200260,0
+AIRR.US,D,20240708,000000,67.35,67.7999,66.8897,67.08,196378,0
+AIRR.US,D,20240709,000000,67.06,67.1,66.409,66.56,226194,0
+AIRR.US,D,20240710,000000,66.78,67.9899,66.7601,67.91,560873,0
+AIRR.US,D,20240711,000000,69.4,70.42,68.99,70.22,387271,0
+AIRR.US,D,20240712,000000,71.14,71.84,70.76,71.19,173295,0
+AIRR.US,D,20240715,000000,71.52,72.9899,71.32,72.22,373506,0
+AIRR.US,D,20240716,000000,72.87,74.6399,72.76,74.57,357289,0
+AIRR.US,D,20240717,000000,74.01,74.84,71.82,71.87,476452,0
+AIRR.US,D,20240718,000000,71.83,73.33,70.75,71.31,219964,0
+AIRR.US,D,20240719,000000,71.32,71.715,70.73,71.09,115961,0
+AIRR.US,D,20240722,000000,71.46,72.92,71.12,72.86,170756,0
+AIRR.US,D,20240723,000000,72.76,74.21,72.36,73.86,250370,0
+AIRR.US,D,20240724,000000,73.39,73.89,71.2,71.39,439612,0
+AIRR.US,D,20240725,000000,71.89,73.2799,71.28,72.11,297145,0
+AIRR.US,D,20240726,000000,73.31,74.07,72.99,73.86,325864,0
+AIRR.US,D,20240729,000000,74.22,74.3599,73.0229,73.19,182752,0
+AIRR.US,D,20240730,000000,73.69,74.23,72.895,73.27,310020,0
+AIRR.US,D,20240731,000000,74.16,75.9217,73.6495,74.69,299346,0
+AIRR.US,D,20240801,000000,74.8,74.96,71.13,71.83,281996,0
+AIRR.US,D,20240802,000000,69.56,69.56,68.08,68.75,488494,0
+AIRR.US,D,20240805,000000,64.96,68.05,64.5,67.19,319684,0
+AIRR.US,D,20240806,000000,67.58,68.8592,66.88,68.12,246021,0
+AIRR.US,D,20240807,000000,69.24,69.24,66.8101,67.18,219958,0
+AIRR.US,D,20240808,000000,67.89,68.65,67.38,68.65,214714,0
+AIRR.US,D,20240809,000000,68.72,68.72,67.9,68.4,279432,0
+AIRR.US,D,20240812,000000,68.54,68.54,67.545,68.07,128324,0
+AIRR.US,D,20240813,000000,68.53,68.94,67.69,68.76,153909,0
+AIRR.US,D,20240814,000000,69.09,69.35,68.51,68.96,258809,0
+AIRR.US,D,20240815,000000,70.37,70.86,69.7341,70.35,230548,0
+AIRR.US,D,20240816,000000,70.27,70.69,69.88,70.33,103740,0
+AIRR.US,D,20240819,000000,70.47,70.96,70.145,70.96,187005,0
+AIRR.US,D,20240820,000000,70.79,70.835,69.67,69.99,139709,0
+AIRR.US,D,20240821,000000,70.35,70.81,69.78,70.78,152428,0
+AIRR.US,D,20240822,000000,71.02,71.18,70.43,70.74,313514,0
+AIRR.US,D,20240823,000000,71.25,73,71.0401,72.82,535016,0
+AIRR.US,D,20240826,000000,73.39,73.56,72.54,72.67,306678,0
+AIRR.US,D,20240827,000000,72.3,72.42,71.74,72,162691,0
+AIRR.US,D,20240828,000000,71.89,72.36,71.51,71.78,120129,0
+AIRR.US,D,20240829,000000,72.37,73.2499,71.75,72.45,184612,0
+AIRR.US,D,20240830,000000,72.82,73.19,72,73.16,131724,0
+AIRR.US,D,20240903,000000,72.64,72.69,69.61,69.91,192674,0
+AIRR.US,D,20240904,000000,69.36,69.6,68.77,69.07,329944,0
+AIRR.US,D,20240905,000000,69.05,69.27,67.91,68.36,287752,0
+AIRR.US,D,20240906,000000,68.33,68.8441,66.95,67.2,195754,0
+AIRR.US,D,20240909,000000,67.46,67.9499,67.22,67.58,300070,0
+AIRR.US,D,20240910,000000,67.82,67.82,67.0111,67.68,244206,0
+AIRR.US,D,20240911,000000,67.62,68.52,66.2519,68.48,149256,0
+AIRR.US,D,20240912,000000,68.81,69.7622,68.33261,69.56,237264,0
+AIRR.US,D,20240913,000000,70.36,71.4699,70.32,71.08,151019,0
+AIRR.US,D,20240916,000000,71.18,71.73,70.825,71.63,158190,0
+AIRR.US,D,20240917,000000,72.18,73.2,71.96,72.62,138751,0
+AIRR.US,D,20240918,000000,72.66,74.55,72.33,72.78,213078,0
+AIRR.US,D,20240919,000000,74.63,75.2,73.5,75.2,229029,0
+AIRR.US,D,20240920,000000,75.18,75.2715,74.37,74.64,165797,0
+AIRR.US,D,20240923,000000,75.06,75.47,74.37,74.77,157079,0
+AIRR.US,D,20240924,000000,74.93,74.9818,74.03,74.48,144172,0
+AIRR.US,D,20240925,000000,74.48,74.6041,73.6601,73.91,127653,0
+AIRR.US,D,20240926,000000,74.8,74.9036,73.965,74.09,304283,0
+AIRR.US,D,20240927,000000,74.69,75.2099,73.89,74.41,174124,0
+AIRR.US,D,20240930,000000,74.13,74.7982,73.77,74.67,179307,0
+AIRR.US,D,20241001,000000,74.57,74.57,73.0706,74.07,137842,0
+AIRR.US,D,20241002,000000,73.92,74.4,73.63,74.05,134120,0
+AIRR.US,D,20241003,000000,73.63,74.03,73.12,73.53,237745,0
+AIRR.US,D,20241004,000000,74.62,74.78,73.8057,74.55,273077,0
+AIRR.US,D,20241007,000000,74.25,74.8213,73.75,74.57,102267,0
+AIRR.US,D,20241008,000000,74.78,74.85,74.235,74.46,144334,0
+AIRR.US,D,20241009,000000,74.58,75.56,74.4,75.09,287338,0
+AIRR.US,D,20241010,000000,74.51,74.51,73.6183,74.42,163153,0
+AIRR.US,D,20241011,000000,74.57,76.305,74.57,76.15,227430,0
+AIRR.US,D,20241014,000000,76.27,76.73,76.05,76.69,202331,0
+AIRR.US,D,20241015,000000,76.68,77.11,76.11,76.24,303943,0
+AIRR.US,D,20241016,000000,76.8,77.8199,76.75,77.72,263060,0
+AIRR.US,D,20241017,000000,77.95,77.95,77.2145,77.66,280158,0
+AIRR.US,D,20241018,000000,77.94,78,77.06,77.22,151329,0
+AIRR.US,D,20241021,000000,77.08,77.52,76.4238,76.89,123000,0
+AIRR.US,D,20241022,000000,76.79,76.99,76.04,76.6,315611,0
+AIRR.US,D,20241023,000000,76.41,76.63,75.44,76.2,240505,0
+AIRR.US,D,20241024,000000,76.46,76.532,75.73,76.17,121051,0
+AIRR.US,D,20241025,000000,76.69,76.69,75.3201,75.84,224938,0
+AIRR.US,D,20241028,000000,76.5,77.25,76.44,77.16,227308,0
+AIRR.US,D,20241029,000000,76.62,76.77,76.16,76.75,165118,0
+AIRR.US,D,20241030,000000,76.4,77.31,76.07,76.09,168778,0
+AIRR.US,D,20241031,000000,75.5,75.505,74.49,74.49,383343,0
+AIRR.US,D,20241101,000000,75.22,76.1899,75.0552,75.2,220264,0
+AIRR.US,D,20241104,000000,75.01,76.0999,74.92,75.44,206360,0
+AIRR.US,D,20241105,000000,75.62,77.81,75.383,77.81,258627,0
+AIRR.US,D,20241106,000000,82.35,84.03,81.6087,83.96,2126182,0
+AIRR.US,D,20241107,000000,83.88,83.99,83,83.37,1185548,0
+AIRR.US,D,20241108,000000,83.61,84.6093,83.3,84.47,834035,0
+AIRR.US,D,20241111,000000,85.56,85.97,84.96,85.54,968668,0
+AIRR.US,D,20241112,000000,85.5,85.77,83.99,84.4,907181,0
+AIRR.US,D,20241113,000000,84.99,85.27,83.69,83.85,715746,0
+AIRR.US,D,20241114,000000,84.3,84.3,82.1001,82.47,624868,0
+AIRR.US,D,20241115,000000,82.28,82.64,81.511,81.85,743406,0
+AIRR.US,D,20241118,000000,82.32,83.21,81.98,82.56,665976,0
+AIRR.US,D,20241119,000000,81.89,83.21,81.75,83.18,589074,0
+AIRR.US,D,20241120,000000,83.18,83.18,81.76,82.69,509566,0
+AIRR.US,D,20241121,000000,82.96,84.7257,82.66,84.16,625631,0
+AIRR.US,D,20241122,000000,84.55,85.248,84.31,85.17,837806,0
+AIRR.US,D,20241125,000000,86.28,86.95,85.82,86.09,712469,0
+AIRR.US,D,20241126,000000,85.78,86.2232,85.2,85.83,674342,0
+AIRR.US,D,20241127,000000,86.41,86.61,84.7891,85.03,596305,0
+AIRR.US,D,20241129,000000,85.67,86.31,85.32,85.46,227516,0
+AIRR.US,D,20241202,000000,85.68,85.797,84.81,85.05,530869,0
+AIRR.US,D,20241203,000000,85.42,85.66,84.75,85.45,495688,0
+AIRR.US,D,20241204,000000,85.69,85.86,84.96,85.86,529420,0
+AIRR.US,D,20241205,000000,85.88,85.94,84.54,84.64,479504,0
+AIRR.US,D,20241206,000000,85.39,85.39,84.0067,84.5,345538,0
+AIRR.US,D,20241209,000000,84.87,85.0399,82.64,83.09,563578,0
+AIRR.US,D,20241210,000000,83.13,83.2759,82.16,82.69,500152,0
+AIRR.US,D,20241211,000000,83.56,84.12,83.17,83.63,509184,0
+AIRR.US,D,20241212,000000,83.65,83.66,82.7,82.79,495822,0
+AIRR.US,D,20241213,000000,82.52,82.9481,81.55,82.06,401642,0
+AIRR.US,D,20241216,000000,82.21,82.7989,81.9101,82.36,566666,0
+AIRR.US,D,20241217,000000,82.05,82.05,80.47,80.83,1034800,0
+AIRR.US,D,20241218,000000,81.52,81.65,77.14,77.48,664936,0
+AIRR.US,D,20241219,000000,78.54,79.095,77.29,77.5,1388863,0
+AIRR.US,D,20241220,000000,77.3,78.92,76.87,77.97,550681,0
+AIRR.US,D,20241223,000000,77.92,77.94,77.12,77.74,395904,0
+AIRR.US,D,20241224,000000,77.89,78.4081,77.45,78.37,156556,0
+AIRR.US,D,20241226,000000,77.94,78.83,77.61,78.75,277780,0
+AIRR.US,D,20241227,000000,78.29,78.5299,76.84,77.71,559705,0
+AIRR.US,D,20241230,000000,77.12,77.62,76.08,77.17,407648,0
+AIRR.US,D,20241231,000000,77.61,77.8474,76.8014,77.04,304367,0
+AIRR.US,D,20250102,000000,77.84,78.2499,76.3301,76.9,627773,0
+AIRR.US,D,20250103,000000,77.27,78.6566,76.98,78.61,555697,0
+AIRR.US,D,20250106,000000,79.28,79.6981,78.6501,78.87,534218,0
+AIRR.US,D,20250107,000000,79.22,79.2799,76.88,77.69,437146,0
+AIRR.US,D,20250108,000000,77.43,77.84,76.47,77.84,659295,0
+AIRR.US,D,20250110,000000,76.79,76.87,75.96,76.59,707574,0
+AIRR.US,D,20250113,000000,75.84,77.3785,75.4,77.34,608506,0
+AIRR.US,D,20250114,000000,79.07,80.15,78.84786,80.15,653289,0
+AIRR.US,D,20250115,000000,82.19,82.28,80.69,81.23,1029419,0
+AIRR.US,D,20250116,000000,81.45,82.17,81.1964,81.84,841019,0
+AIRR.US,D,20250117,000000,82.76,82.77,81.66,82.18,670632,0
+AIRR.US,D,20250121,000000,83.1,84.34,82.94,84.27,944366,0
+AIRR.US,D,20250122,000000,84.62,84.95,84.0009,84.16,861724,0
+AIRR.US,D,20250123,000000,83.98,84.07,83.2,83.77,851692,0
+AIRR.US,D,20250124,000000,83.73,83.83,82.81,83.22,775839,0
+AIRR.US,D,20250127,000000,81.77,81.77,78.3901,78.63,1165777,0
+AIRR.US,D,20250128,000000,79.26,79.3869,77.8402,78.77,741969,0
+AIRR.US,D,20250129,000000,79.01,79.88,78.39,78.7,857328,0
+AIRR.US,D,20250130,000000,79.46,80.3897,79.32,79.98,770252,0
+AIRR.US,D,20250131,000000,80.34,80.38,79.06,79.33,538776,0
+AIRR.US,D,20250203,000000,77.74,79.4299,77.5266,78.47,633755,0
+AIRR.US,D,20250204,000000,78.32,78.8838,78.055,78.59,623965,0
+AIRR.US,D,20250205,000000,79.22,80.08,78.9,79.77,695905,0
+AIRR.US,D,20250206,000000,80.13,80.2282,79.2401,80.2,643972,0
+AIRR.US,D,20250207,000000,80.48,80.67,79.5,79.61,591758,0
+AIRR.US,D,20250210,000000,80.28,80.28,79.3472,80,402438,0
+AIRR.US,D,20250211,000000,79.44,79.9195,79.02,79.5,844068,0
+AIRR.US,D,20250212,000000,78.24,78.4292,77.59,77.71,649737,0
+AIRR.US,D,20250213,000000,77.81,78.2399,76.54,77.27,889720,0
+AIRR.US,D,20250214,000000,77.23,77.595,76.8501,77.2,765566,0
+AIRR.US,D,20250218,000000,77.05,77.6278,76.68,77.51,669688,0
+AIRR.US,D,20250219,000000,77.06,77.06,76.4074,76.75,524416,0
+AIRR.US,D,20250220,000000,76.82,76.91,74.81,75.48,849078,0
+AIRR.US,D,20250221,000000,76.43,76.43,72.84,72.97,733236,0
+AIRR.US,D,20250224,000000,73.24,73.37,71.72,71.78,842999,0
+AIRR.US,D,20250225,000000,71.81,72.95,71.27,72.42,1422224,0
+AIRR.US,D,20250226,000000,72.97,74.2023,72.6,72.86,749911,0
+AIRR.US,D,20250227,000000,72.67,73.37,71.9259,71.99,475650,0
+AIRR.US,D,20250228,000000,71.85,72.81,71.56,72.81,597930,0
+AIRR.US,D,20250303,000000,73.33,73.51,70.28,70.76,685452,0
+AIRR.US,D,20250304,000000,69.76,70.76,68.0056,69.33,997359,0
+AIRR.US,D,20250305,000000,69.6,70.7896,69.3801,70.68,564540,0
+AIRR.US,D,20250306,000000,69.53,70.22,68.795,69.38,896893,0
+AIRR.US,D,20250307,000000,69.24,69.95,67.62,69.58,626307,0
+AIRR.US,D,20250310,000000,68.51,69.2573,67.2775,67.97,875988,0
+AIRR.US,D,20250311,000000,67.89,69.12,67.42,68.22,745759,0
+AIRR.US,D,20250312,000000,69.26,69.44,67.81,68.47,619375,0
+AIRR.US,D,20250313,000000,68.37,68.47,66.82,67.24,483964,0
+AIRR.US,D,20250314,000000,67.99,69.1499,67.81,69.06,601746,0
+AIRR.US,D,20250317,000000,68.88,70.33,68.73,70.04,379155,0
+AIRR.US,D,20250318,000000,69.77,69.77,68.94,69.36,608539,0
+AIRR.US,D,20250319,000000,69.36,71.16,69.03,70.77,673939,0
+AIRR.US,D,20250320,000000,70.04,71,69.9,70.21,420812,0
+AIRR.US,D,20250321,000000,69.22,69.8,68.975,69.63,301164,0
+AIRR.US,D,20250324,000000,70.79,72.03,70.79,71.92,267016,0
+AIRR.US,D,20250325,000000,71.86,72.09,71.41,71.75,267529,0
+AIRR.US,D,20250326,000000,71.77,72.1032,70.4745,70.63,341835,0
+AIRR.US,D,20250327,000000,70.59,70.59,69.39,69.69,219116,0
+AIRR.US,D,20250328,000000,69.4,69.67,67.8,68.27,952516,0
+AIRR.US,D,20250331,000000,67.32,68.5,66.3,68.21,377447,0
+AIRR.US,D,20250401,000000,68.13,69.05,67.2919,68.86,427879,0
+AIRR.US,D,20250402,000000,67.735,70.56,67.63,70.52,398737,0
+AIRR.US,D,20250403,000000,66.76,67.4927,65.14,65.29,1206309,0
+AIRR.US,D,20250404,000000,62.5,63.13,60.02,62.58,1520836,0
+AIRR.US,D,20250407,000000,60.01,65.28,59.2246,62.59,948971,0
+AIRR.US,D,20250408,000000,65.17,65.28,61.0201,61.92,682166,0
+AIRR.US,D,20250409,000000,61.31,68.875,61.0216,68.255,579331,0
+AIRR.US,D,20250410,000000,66.42,66.7848,64.14,65.92,576231,0
+AIRR.US,D,20250411,000000,65.96,67.4451,64.84,67.12,559528,0
+AIRR.US,D,20250414,000000,68.51,68.51,66.5595,67.63,370745,0
+AIRR.US,D,20250415,000000,67.63,68.45,67.44,67.58,338869,0
+AIRR.US,D,20250416,000000,67.05,67.4491,65.77,66.68,322197,0
+AIRR.US,D,20250417,000000,67,67.68,66.5555,67.21,492371,0
+AIRR.US,D,20250421,000000,66.7,66.72,64.5,65.17,541585,0
+AIRR.US,D,20250422,000000,66.04,67.14,65.56,66.75,357380,0
+AIRR.US,D,20250423,000000,68.8,70.3499,67.69,68.01,400343,0
+AIRR.US,D,20250424,000000,68.16,70.14,67.87,70.03,218684,0
+AIRR.US,D,20250425,000000,69.36,69.87,68.95,69.57,386512,0
+AIRR.US,D,20250428,000000,69.6,70.2022,68.82,69.71,390251,0
+AIRR.US,D,20250429,000000,69.67,70.23,68.98,69.97,187589,0
+AIRR.US,D,20250430,000000,68.9,69.79,67.75,69.65,272365,0
+AIRR.US,D,20250501,000000,70.435,71.53,69.863,70.9,261749,0
+AIRR.US,D,20250502,000000,71.93,73.4896,71.72,73.05,279492,0
+AIRR.US,D,20250505,000000,72.54,73.55,72.1101,73.04,279446,0
+AIRR.US,D,20250506,000000,72.48,72.96,71.95,72.415,249245,0
+AIRR.US,D,20250507,000000,72.79,72.8299,71.4902,71.98,270032,0
+AIRR.US,D,20250508,000000,72.93,74.19,72.56,73.59,222452,0
+AIRR.US,D,20250509,000000,73.95,73.95,73.0002,73.48,237294,0
+AIRR.US,D,20250512,000000,76.87,77,75.47574,76.53,446469,0
+AIRR.US,D,20250513,000000,77.15,77.9193,76.94,77.3,364737,0
+AIRR.US,D,20250514,000000,77.58,77.6178,76.987,77.04,271123,0
+AIRR.US,D,20250515,000000,76.63,77.1504,76.2101,77.06,275920,0
+AIRR.US,D,20250516,000000,77.32,77.9996,76.89,77.98,231647,0
+AIRR.US,D,20250519,000000,77.03,77.7675,76.88,77.65,200621,0
+AIRR.US,D,20250520,000000,77.63,77.9989,77.19,77.44,202021,0
+AIRR.US,D,20250521,000000,76.87,77.36,75.6819,75.72,247099,0
+AIRR.US,D,20250522,000000,75.48,75.8161,74.7,75.42,260145,0
+AIRR.US,D,20250523,000000,74.09,75.96,74.09,75.73,451951,0
+AIRR.US,D,20250527,000000,77.04,77.92,76.27,77.92,1185052,0
+AIRR.US,D,20250528,000000,78.02,78.02,76.71,76.82,263202,0
+AIRR.US,D,20250529,000000,77.38,77.46,76.18,76.79,258854,0
+AIRR.US,D,20250530,000000,76.64,76.88,75.86,76.57,238939,0
+AIRR.US,D,20250602,000000,76.59,76.59,75.18,76.32,292596,0
+AIRR.US,D,20250603,000000,76.45,78.29,76.45,78.23,689756,0
+AIRR.US,D,20250604,000000,78.32,78.5697,77.91,77.95,282161,0
+AIRR.US,D,20250605,000000,78.12,78.58,77.275,78.26,274095,0
+AIRR.US,D,20250606,000000,79.5,79.6607,78.85,79.41,1330075,0
+AIRR.US,D,20250609,000000,80,80,79.1,79.21,221988,0
+AIRR.US,D,20250610,000000,79.52,79.52,78.0885,78.6,268050,0
+AIRR.US,D,20250611,000000,79.09,79.09,78.28,78.69,261942,0
+AIRR.US,D,20250612,000000,78.12,78.6,77.83,78.48,303397,0
+AIRR.US,D,20250613,000000,77.55,78.31,77.1603,77.6,343039,0
+AIRR.US,D,20250616,000000,78.33,79.06,77.983,78.15,217988,0
+AIRR.US,D,20250617,000000,77.63,78.39,77.49,77.9,244999,0
+AIRR.US,D,20250618,000000,78.05,78.82,77.85,77.93,369474,0
+AIRR.US,D,20250620,000000,78.57,78.64,77.431,77.87,272765,0
+AIRR.US,D,20250623,000000,77.6,79.34,77.4101,79.3,289859,0
+AIRR.US,D,20250624,000000,80.02,80.42,79.3,80.25,266679,0
+AIRR.US,D,20250625,000000,80.36,80.47,79.24,79.34,1264474,0
+AIRR.US,D,20250626,000000,79.78,80.5862,79.645,80.52,305519,0
+AIRR.US,D,20250627,000000,80.97,82.07,80.8,81.5,239692,0
+AIRR.US,D,20250630,000000,81.9,81.94,81.0021,81.4,303598,0
+AIRR.US,D,20250701,000000,81.24,82.92,80.9701,82.22,414635,0
+AIRR.US,D,20250702,000000,82.6,83.6,82.21,83.52,317575,0
+AIRR.US,D,20250703,000000,83.95,84.509,83.93,84.32,202230,0
+AIRR.US,D,20250707,000000,84.04,84.6985,83.1,83.62,557497,0
+AIRR.US,D,20250708,000000,83.92,84.15,82.9779,83.64,1000396,0
+AIRR.US,D,20250709,000000,84.03,84.3946,83.515,84.33,286226,0
+AIRR.US,D,20250710,000000,84.18,85.65,84.18,85.12,1337564,0
+AIRR.US,D,20250711,000000,84.82,85.16,84.42,84.9,885847,0
+AIRR.US,D,20250714,000000,84.88,84.99,84.28,84.61,303707,0
+AIRR.US,D,20250715,000000,85.07,85.07,83.38,83.44,955379,0
+AIRR.US,D,20250716,000000,83.68,83.83,82.22,83.72,577202,0
+AIRR.US,D,20250717,000000,84.03,85.41,83.9,85.24,658611,0
+AIRR.US,D,20250718,000000,85.77,85.8,84.545,85,581114,0
+AIRR.US,D,20250721,000000,85.48,85.48,83.83,83.91,517783,0
+AIRR.US,D,20250722,000000,83.61,84.1897,82.3861,84,289921,0
+AIRR.US,D,20250723,000000,84.75,85.8697,84.75,85.81,296519,0
+AIRR.US,D,20250724,000000,85.74,86.24,85.52,85.91,422617,0
+AIRR.US,D,20250725,000000,87.35,88.57,87.21,88.54,616993,0
+AIRR.US,D,20250728,000000,89.06,89.06,87.77,88.1,623834,0
+AIRR.US,D,20250729,000000,88.57,88.7999,86.89,87.21,471006,0
+AIRR.US,D,20250730,000000,87.59,87.89,86.45,86.99,404611,0
+AIRR.US,D,20250731,000000,87.28,88.02,86.585,87.18,919202,0
+AIRR.US,D,20250801,000000,85.39,85.8255,83.33,85.19,969578,0
+AIRR.US,D,20250804,000000,86,86.2967,85.53,86.18,1704863,0
+AIRR.US,D,20250805,000000,87.69,88.415,86.58,87.98,782750,0
+AIRR.US,D,20250806,000000,88.09,88.09,87.154,87.43,476910,0
+AIRR.US,D,20250807,000000,88.81,88.995,87.81,88.38,381430,0
+AIRR.US,D,20250808,000000,89.04,89.629,88.3737,88.7,423783,0
+AIRR.US,D,20250811,000000,88.55,88.75,87.8001,88.14,260027,0
+AIRR.US,D,20250812,000000,89.01,91.84,88.99,91.8,2385285,0
+AIRR.US,D,20250813,000000,92.46,92.58,90.63,92.38,490103,0
+AIRR.US,D,20250814,000000,91.61,91.935,90.6,90.8,898990,0
+AIRR.US,D,20250815,000000,91.04,91.04,89.54,89.7,621115,0
+AIRR.US,D,20250818,000000,89.78,90.51,89.685,90.51,433315,0
+AIRR.US,D,20250819,000000,90.4,90.6684,89.5281,89.88,303465,0
+AIRR.US,D,20250820,000000,89.2,89.35,87.67,89.05,401324,0
+AIRR.US,D,20250821,000000,88.82,89.5748,88.67,89.42,348409,0
+AIRR.US,D,20250822,000000,90.07,92.97,89.8,92,1267090,0
+AIRR.US,D,20250825,000000,91.99,92.405,91.49,91.49,567020,0
+AIRR.US,D,20250826,000000,91.78,92.674,91.615,92.51,577439,0
+AIRR.US,D,20250827,000000,92.42,93.11,92.195,92.76,520780,0
+AIRR.US,D,20250828,000000,93.22,93.22,92.49,93.08,571556,0
+AIRR.US,D,20250829,000000,93.2,93.2,91.1648,91.54,1095898,0
+AIRR.US,D,20250902,000000,90.19,90.95,89.5,90.82,654423,0
+AIRR.US,D,20250903,000000,90.71,91.1415,89.7876,90.21,308134,0
+AIRR.US,D,20250904,000000,90.74,92.03,90.09,92.02,285731,0
+AIRR.US,D,20250905,000000,92.63,92.9381,90.25,91.99,551635,0
+AIRR.US,D,20250908,000000,92.3,92.45,91.4,92,392342,0
+AIRR.US,D,20250909,000000,91.49,91.49,89.5,90.12,1354446,0
+AIRR.US,D,20250910,000000,90.59,92.2873,90.59,91.83,369999,0
+AIRR.US,D,20250911,000000,92.35,93.7037,92.24,93.41,534593,0
+AIRR.US,D,20250912,000000,93.37,93.41,92.48,92.58,206938,0
+AIRR.US,D,20250915,000000,93.11,93.9094,92.59,93.41,351381,0
+AIRR.US,D,20250916,000000,93.64,93.7,92.26,93.46,322156,0
+AIRR.US,D,20250917,000000,93.83,95.06,92.02,92.71,427793,0
+AIRR.US,D,20250918,000000,93.43,95.795,92.93,95.5,898378,0
+AIRR.US,D,20250919,000000,95.95,95.9591,94.71,95.12,330407,0
+AIRR.US,D,20250922,000000,95.02,96.435,94.65,96.29,308978,0
+AIRR.US,D,20250923,000000,96.71,97.57,95.866,96.18,521371,0
+AIRR.US,D,20250924,000000,96.49,96.5765,94.22,94.4,282585,0
+AIRR.US,D,20250925,000000,93.29,94.2525,92.25,93.98,776716,0
+AIRR.US,D,20250926,000000,94.52,95.58,94.48,95.48,296037,0
+AIRR.US,D,20250929,000000,96.13,96.57,95.46,95.62,872807,0
+AIRR.US,D,20250930,000000,95.58,96.81,95.5,96.68,326979,0
+AIRR.US,D,20251001,000000,96.11,97.29,95.755,96.89,1260122,0
+AIRR.US,D,20251002,000000,97.25,97.5999,96.02,97.12,724232,0
+AIRR.US,D,20251003,000000,97.6,98.18,96.8352,97.06,537424,0
+AIRR.US,D,20251006,000000,97.8,98.8653,97.23,98.3,398339,0
+AIRR.US,D,20251007,000000,98.73,99.17,96.45,97.47,416777,0
+AIRR.US,D,20251008,000000,97.87,99.46,97.37,99.38,406110,0
+AIRR.US,D,20251009,000000,99.63,99.85,97.16,97.28,389425,0
+AIRR.US,D,20251010,000000,97.76,98.28,94.03,94.09,568005,0
+AIRR.US,D,20251013,000000,95.82,97.03,95.82,96.4,271245,0
+AIRR.US,D,20251014,000000,95.35,98.43,94.69,97.73,1067946,0
+AIRR.US,D,20251015,000000,98.47,98.885,96.31,97.17,827873,0
+AIRR.US,D,20251016,000000,97.75,97.905,96.07,96.27,389067,0
+AIRR.US,D,20251017,000000,95.82,96.5499,94.43,95.52,406809,0
+AIRR.US,D,20251020,000000,96.88,97.85,96.72,97.57,499219,0
+AIRR.US,D,20251021,000000,97.54,98.364,96.52,98.13,307433,0
+AIRR.US,D,20251022,000000,98.23,98.43,94.21,95.07,457029,0
+AIRR.US,D,20251023,000000,95.31,97.17,95.26,97.02,606016,0
+AIRR.US,D,20251024,000000,99.4,100.34,99.4,100.02,718059,0
+AIRR.US,D,20251027,000000,101.27,101.27,99.4,99.85,397815,0
+AIRR.US,D,20251028,000000,100.16,100.34,99.18,99.53,235443,0
+AIRR.US,D,20251029,000000,99.82,101.7,99.53,100.35,635254,0
+AIRR.US,D,20251030,000000,99.93,101.67,98.76,99.13,458748,0
+AIRR.US,D,20251031,000000,99.42,100.33,99.085,99.92,434714,0
+AIRR.US,D,20251103,000000,100.26,100.26,98.6,99.74,276983,0
+AIRR.US,D,20251104,000000,98.43,98.98,97.3334,98.21,431950,0
+AIRR.US,D,20251105,000000,97.91,99.295,97.43,98.67,352455,0
+AIRR.US,D,20251106,000000,99.56,99.56,96.64,96.99,453095,0
+AIRR.US,D,20251107,000000,95.89,97.4491,94.5117,97.25,422192,0
+AIRR.US,D,20251110,000000,99.09,99.325,97.37,98.53,315341,0
+AIRR.US,D,20251111,000000,98.28,98.455,97.225,97.78,285129,0
+AIRR.US,D,20251112,000000,98.21,99.18,97.86,98.04,412745,0
+AIRR.US,D,20251113,000000,97.25,97.8201,93.54,93.79,1272237,0
+AIRR.US,D,20251114,000000,92.12,94.9556,91.805,94.13,1747683,0
+AIRR.US,D,20251117,000000,94.1,94.6393,91.69,92.3,510080,0
+AIRR.US,D,20251118,000000,91.47,93.24,91.115,92.51,1290643,0
+AIRR.US,D,20251119,000000,93.16,94.36,92.825,93.29,429653,0
+AIRR.US,D,20251120,000000,95.26,96.09,90.93,91.04,385219,0
+AIRR.US,D,20251121,000000,91.15,93.62,90.51,92.97,410935,0
+AIRR.US,D,20251124,000000,93.5,95.9296,93.2968,95.5,396162,0
+AIRR.US,D,20251125,000000,95.78,97.54,94.94,97.38,357644,0
+AIRR.US,D,20251126,000000,97.62,99.31,97.31,98.45,947919,0
+AIRR.US,D,20251128,000000,98.85,99.12,98.41,98.91,838378,0
+AIRR.US,D,20251201,000000,97.68,98.56,97.05,97.54,315216,0
+AIRR.US,D,20251202,000000,98.43,98.55,97.57,97.67,544745,0
+AIRR.US,D,20251203,000000,97.93,98.73,97.01,98.68,432832,0
+AIRR.US,D,20251204,000000,98.56,100.305,98.41,99.59,1603465,0
+AIRR.US,D,20251205,000000,99.34,99.34,98.03,99.01,801476,0
+AIRR.US,D,20251208,000000,99.75,100.17,98.96,99.17,249517,0
+AIRR.US,D,20251209,000000,99.19,100.1899,98.79,98.88,342105,0
+AIRR.US,D,20251210,000000,99.22,102.46,98.91,101.69,755702,0
+AIRR.US,D,20251211,000000,101.47,103.6,101.0775,103.29,478221,0
+AIRR.US,D,20251212,000000,103.51,103.51,99.745,100.59,639802,0
+AIRR.US,D,20251215,000000,101.41,101.41,100.14,100.34,305450,0
+AIRR.US,D,20251216,000000,100.41,101.07,99.25,100.01,449001,0
+AIRR.US,D,20251217,000000,99.88,100.5258,96.94,97.23,745864,0
+AIRR.US,D,20251218,000000,98.46,99.9499,98.46,98.86,436386,0
+AIRR.US,D,20251219,000000,99.11,100.3,99,99.93,740096,0
+AIRR.US,D,20251222,000000,100.77,102.16,100.69,101.7,999039,0
+AIRR.US,D,20251223,000000,101.46,101.94,101,101.66,366974,0
+AIRR.US,D,20251224,000000,101.75,101.75,101.1302,101.62,206201,0
+AIRR.US,D,20251226,000000,101.73,101.73,100.9308,101.28,227560,0
+AIRR.US,D,20251229,000000,100.97,101.4,100.275,100.56,349829,0
+AIRR.US,D,20251230,000000,100.71,100.71,99.49,99.57,285570,0
+AIRR.US,D,20251231,000000,99.88,99.88,98.22,98.32,427773,0
+AIRR.US,D,20260102,000000,99.02,101.5628,98.6401,101.52,1220015,0
+AIRR.US,D,20260105,000000,102.31,105.23,102.27,104.54,897377,0
+AIRR.US,D,20260106,000000,104.51,105.7192,102.24,105.7,1002461,0
+AIRR.US,D,20260107,000000,105.89,105.89,104.2666,104.55,809515,0
+AIRR.US,D,20260108,000000,105.03,106.3116,104.8814,105.46,474279,0
+AIRR.US,D,20260109,000000,106.3,108.195,106.13,107.6,1374212,0
+AIRR.US,D,20260112,000000,107.5,108.95,107.22,108.87,591589,0
+AIRR.US,D,20260113,000000,109.265,110.2059,109.16,109.69,1312696,0
+AIRR.US,D,20260114,000000,109.56,110,108.19,109.69,874710,0
+AIRR.US,D,20260115,000000,110.33,112.66,110.33,112.1,853451,0
+AIRR.US,D,20260116,000000,112.64,114.38,112.6385,113.54,839838,0
+AIRR.US,D,20260120,000000,111.81,112.94656,111.26,111.7,1534191,0
+AIRR.US,D,20260121,000000,112.72,114.77,111.95,114.37,1411976,0
+AIRR.US,D,20260122,000000,115.64,115.8,113.5,114.45,1147548,0
+AIRR.US,D,20260123,000000,114.41,114.41,111.77,112.09,811143,0
+AIRR.US,D,20260126,000000,112.2,113.13,111.69,112.37,648794,0
+AIRR.US,D,20260127,000000,112.73,113.53,112.0495,113.29,440277,0
+AIRR.US,D,20260128,000000,113.77,113.86,111.76,112.89,775275,0
+AIRR.US,D,20260129,000000,113.7,114.25,110.95,112.62,685072,0
+AIRR.US,D,20260130,000000,111.54,112.43,109.38,110.2,602722,0
+AIRR.US,D,20260202,000000,109.99,112.73,109.69,112.52,548640,0
+AIRR.US,D,20260203,000000,113.43,115.67,113,115.43,911141,0
+AIRR.US,D,20260204,000000,115.8,116.81,111.2295,113.58,1110300,0
+AIRR.US,D,20260205,000000,112.06,114.34,111.93,113.49,835302,0
+AIRR.US,D,20260206,000000,115.02,118.8,115,118.5,993994,0
+AIRR.US,D,20260209,000000,118.67,120.75,118.1301,119.9,686280,0
+AIRR.US,D,20260210,000000,119.9,120.3,118.5,119.18,559993,0
+AIRR.US,D,20260211,000000,120.79,122.28,119.03,120.35,733109,0
+AIRR.US,D,20260212,000000,121.79,123.54,117.085,117.27,1020947,0
+AIRR.US,D,20260213,000000,118.03,120.26,116.353,119.14,487246,0
+AIRR.US,D,20260217,000000,118.93,119.44,117.475,118.44,482823,0
+AIRR.US,D,20260218,000000,119.04,120.99,118.38,118.86,727847,0
diff --git a/daily/us/nasdaq etfs/angl.us.txt b/daily/us/nasdaq etfs/angl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66905486c9daa08b05c21c20a0e67de25c89f670
--- /dev/null
+++ b/daily/us/nasdaq etfs/angl.us.txt	
@@ -0,0 +1,3450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGL.US,D,20120416,000000,15.7409,15.7409,15.7121,15.726,17088.859137822,0
+ANGL.US,D,20120417,000000,15.8024,15.8292,15.8024,15.8292,2459.6989320603,0
+ANGL.US,D,20120418,000000,15.8292,17.5265,15.8143,15.8143,27905.485998891,0
+ANGL.US,D,20120419,000000,15.8917,15.9244,15.8024,15.858,7608.937516062,0
+ANGL.US,D,20120420,000000,15.8411,15.8917,15.8183,15.8342,4680.4844842443,0
+ANGL.US,D,20120423,000000,15.8262,15.8292,15.6595,15.7866,3653.2577581093,0
+ANGL.US,D,20120424,000000,15.8292,15.8292,15.7866,15.8143,2586.7161719946,0
+ANGL.US,D,20120425,000000,15.5713,15.8292,15.5713,15.8292,811.49903291334,0
+ANGL.US,D,20120426,000000,15.8292,15.8292,15.7617,15.7766,11581.754520673,0
+ANGL.US,D,20120427,000000,15.8183,15.8292,15.7499,15.7766,104900.11101238,0
+ANGL.US,D,20120430,000000,15.8034,15.855,15.7568,15.8312,40346.118999119,0
+ANGL.US,D,20120501,000000,15.6318,15.8143,15.6318,15.7617,196277.92633841,0
+ANGL.US,D,20120502,000000,15.8411,15.8411,15.7409,15.7766,159304.82071089,0
+ANGL.US,D,20120503,000000,15.8342,15.8342,15.7687,15.7806,120030.28366454,0
+ANGL.US,D,20120504,000000,15.8074,15.8074,15.7548,15.7687,73406.892022008,0
+ANGL.US,D,20120507,000000,15.7548,15.7687,15.7409,15.7499,20819.738542558,0
+ANGL.US,D,20120508,000000,15.8024,15.8262,15.7766,15.8074,24227.026407461,0
+ANGL.US,D,20120509,000000,15.8074,15.8292,15.7617,15.7617,19633.236229839,0
+ANGL.US,D,20120510,000000,16.1843,16.1843,15.733,15.7499,18632.219410357,0
+ANGL.US,D,20120511,000000,15.7499,15.7687,15.7191,15.7409,56167.829957597,0
+ANGL.US,D,20120514,000000,15.7548,15.7687,15.6595,15.726,94055.258097988,0
+ANGL.US,D,20120515,000000,15.7548,15.7548,15.6943,15.7121,93935.297371384,0
+ANGL.US,D,20120516,000000,15.7409,15.8074,15.6169,15.6209,75209.327141076,0
+ANGL.US,D,20120517,000000,15.5187,15.6745,15.5187,15.5515,2806.4761585475,0
+ANGL.US,D,20120518,000000,15.5465,15.5643,15.3868,15.3868,17670.517450855,0
+ANGL.US,D,20120521,000000,15.4245,15.4711,15.4245,15.4314,47284.687748862,0
+ANGL.US,D,20120522,000000,15.4314,15.4791,15.4314,15.4552,18552.581617064,0
+ANGL.US,D,20120523,000000,15.5267,15.5465,15.3669,15.3868,27115.156505967,0
+ANGL.US,D,20120524,000000,15.3868,15.5187,15.3868,15.4889,78442.218319402,0
+ANGL.US,D,20120525,000000,15.4889,15.5267,15.4889,15.5029,4277.2551511196,0
+ANGL.US,D,20120529,000000,15.5395,15.5395,15.484,15.5127,31960.965016791,0
+ANGL.US,D,20120530,000000,15.5395,15.5465,15.4245,15.4245,50025.639140775,0
+ANGL.US,D,20120531,000000,15.5039,15.5743,15.5039,15.5743,1286.3015726676,0
+ANGL.US,D,20120601,000000,15.4889,15.5861,15.4483,15.5861,19046.537550142,0
+ANGL.US,D,20120604,000000,15.4354,15.4354,15.4354,15.4354,811.49903291334,0
+ANGL.US,D,20120605,000000,15.3729,15.3729,15.3729,15.3729,341.73685982313,0
+ANGL.US,D,20120606,000000,15.3144,15.365,15.3144,15.357,4202.6577244916,0
+ANGL.US,D,20120607,000000,15.5763,15.5763,15.3729,15.3729,2138.1235388934,0
+ANGL.US,D,20120608,000000,15.7766,15.7766,15.4423,15.4423,2658.2893786242,0
+ANGL.US,D,20120611,000000,15.7548,15.7548,15.4245,15.4245,3505.070978186,0
+ANGL.US,D,20120612,000000,15.5187,15.5187,15.5029,15.5187,1455.65789258,0
+ANGL.US,D,20120613,000000,15.5127,15.5861,15.4314,15.5861,12395.269700252,0
+ANGL.US,D,20120614,000000,15.5029,15.6169,15.5029,15.5861,1775.2171390812,0
+ANGL.US,D,20120615,000000,15.5326,15.5326,15.4929,15.5326,1935.5007989983,0
+ANGL.US,D,20120618,000000,15.6089,15.6089,15.5961,15.5961,1281.2612060036,0
+ANGL.US,D,20120619,000000,15.6169,15.6169,15.6169,15.6169,1116.9452527553,0
+ANGL.US,D,20120620,000000,15.7052,15.7052,15.6883,15.6883,6970.8270963923,0
+ANGL.US,D,20120621,000000,15.7687,15.7687,15.7687,15.7687,1286.3015726676,0
+ANGL.US,D,20120622,000000,15.7399,15.7399,15.7052,15.7052,6137.1504501571,0
+ANGL.US,D,20120625,000000,15.7687,15.7687,15.7459,15.7459,2630.0633253055,0
+ANGL.US,D,20120626,000000,15.726,15.726,15.6745,15.7052,2395.1822387604,0
+ANGL.US,D,20120627,000000,15.7052,15.7191,15.7052,15.7052,20619.131949328,0
+ANGL.US,D,20120628,000000,15.6745,15.7399,15.6586,15.7399,16896.317131255,0
+ANGL.US,D,20120629,000000,15.7717,15.7717,15.7717,15.7717,1465.7386259081,0
+ANGL.US,D,20120702,000000,15.847,15.847,15.847,15.847,638.11041966975,0
+ANGL.US,D,20120705,000000,15.8788,15.8788,15.8788,15.8788,638.11041966975,0
+ANGL.US,D,20120706,000000,15.8798,15.8798,15.8798,15.8798,3797.4122447013,0
+ANGL.US,D,20120709,000000,15.8718,15.8718,15.8718,15.8718,4725.8477842208,0
+ANGL.US,D,20120710,000000,15.8798,15.8798,15.7499,15.7499,309.47851317316,0
+ANGL.US,D,20120711,000000,15.7875,15.8718,15.7399,15.7399,2356.8754521135,0
+ANGL.US,D,20120713,000000,15.847,15.8708,15.847,15.8708,985.89571948975,0
+ANGL.US,D,20120716,000000,15.8262,15.9442,15.8262,15.9254,7544.4208227621,0
+ANGL.US,D,20120717,000000,16.0108,16.0108,16.0108,16.0108,7887.165755918,0
+ANGL.US,D,20120718,000000,16.0494,16.0494,15.848,15.977,134516.29745705,0
+ANGL.US,D,20120719,000000,16.0356,16.0663,16.0356,16.0663,1802.4351190672,0
+ANGL.US,D,20120720,000000,16.1754,16.1754,16.0911,16.1298,7246.0311162498,0
+ANGL.US,D,20120723,000000,16.097,16.097,15.9364,15.975,2253.0438988339,0
+ANGL.US,D,20120724,000000,15.8818,15.8818,15.8818,15.8818,494.9640064105,0
+ANGL.US,D,20120725,000000,15.847,16.097,15.8183,16.097,65912.874865887,0
+ANGL.US,D,20120726,000000,16.0534,16.0534,15.9304,15.9304,2889.1381718381,0
+ANGL.US,D,20120727,000000,16.0415,16.0415,15.9432,15.9432,1442.5529392534,0
+ANGL.US,D,20120730,000000,16.097,16.097,16.097,16.097,1131.0582794146,0
+ANGL.US,D,20120731,000000,16.0405,16.0405,16.0405,16.0405,1128.0340594162,0
+ANGL.US,D,20120801,000000,16.2181,16.2181,16.1516,16.1516,14835.815238989,0
+ANGL.US,D,20120802,000000,16.5147,16.5147,16.2766,16.2766,17403.378017659,0
+ANGL.US,D,20120803,000000,16.85,16.85,16.3441,16.3679,61090.252041716,0
+ANGL.US,D,20120806,000000,16.35,16.35,16.2965,16.3441,2391.1499454291,0
+ANGL.US,D,20120807,000000,16.3103,16.3431,16.3103,16.3431,2083.6875789216,0
+ANGL.US,D,20120808,000000,16.3937,16.3937,16.3381,16.3381,1534.2876125393,0
+ANGL.US,D,20120809,000000,16.4393,16.4393,16.4075,16.4393,7014.1742497032,0
+ANGL.US,D,20120810,000000,16.4958,16.4958,16.4899,16.4899,1561.5055925252,0
+ANGL.US,D,20120813,000000,16.5633,16.5633,16.4691,16.4691,5205.6906906391,0
+ANGL.US,D,20120814,000000,16.4958,16.4958,16.4958,16.4958,342.74493315595,0
+ANGL.US,D,20120815,000000,16.5325,16.5325,16.2795,16.3053,18051.569170658,0
+ANGL.US,D,20120816,000000,16.4393,16.4393,16.3113,16.3113,8779.3106554563,0
+ANGL.US,D,20120817,000000,16.3431,16.3431,16.3431,16.3431,195.56622656545,0
+ANGL.US,D,20120820,000000,16.4075,16.4075,16.4075,16.4075,1566.5459591892,0
+ANGL.US,D,20120821,000000,16.4958,16.4958,16.4205,16.4205,1436.5044992565,0
+ANGL.US,D,20120822,000000,16.4958,16.4958,16.4958,16.4958,4766.1707175333,0
+ANGL.US,D,20120823,000000,16.6902,16.6902,16.4075,16.4691,2959.7033051349,0
+ANGL.US,D,20120824,000000,16.6952,16.6952,16.6456,16.6456,1169.3650660615,0
+ANGL.US,D,20120827,000000,16.5355,16.6238,16.5355,16.6238,575.60987303543,0
+ANGL.US,D,20120828,000000,16.713,16.713,16.6902,16.6902,1440.5367925878,0
+ANGL.US,D,20120829,000000,16.836,16.836,16.5415,16.5623,3047.4056850895,0
+ANGL.US,D,20120830,000000,16.6823,16.6823,16.5623,16.6526,2425.4244387447,0
+ANGL.US,D,20120831,000000,16.4958,16.6942,16.4958,16.6942,4361.9333110758,0
+ANGL.US,D,20120904,000000,16.6674,16.6674,16.6456,16.6456,5092.7864773642,0
+ANGL.US,D,20120905,000000,16.6188,16.6188,16.6069,16.6188,6115.980910168,0
+ANGL.US,D,20120906,000000,16.6456,16.6456,16.4998,16.5206,902.22563286639,0
+ANGL.US,D,20120907,000000,16.5355,16.591,16.5315,16.591,3344.7873182689,0
+ANGL.US,D,20120910,000000,16.6595,16.6823,16.5008,16.5008,2213.7290388543,0
+ANGL.US,D,20120912,000000,16.591,16.6069,16.4879,16.5772,179955.20293353,0
+ANGL.US,D,20120913,000000,16.6754,16.732,16.6754,16.732,1853.8468590405,0
+ANGL.US,D,20120914,000000,16.724,16.724,16.724,16.724,529.23849972609,0
+ANGL.US,D,20120917,000000,16.7786,16.836,16.7636,16.7706,2547.4013120149,0
+ANGL.US,D,20120918,000000,16.8896,16.8896,16.6188,16.713,3117.9708183863,0
+ANGL.US,D,20120919,000000,16.8718,16.8718,16.6952,16.8004,3296.399798294,0
+ANGL.US,D,20120920,000000,16.9968,16.9968,16.8054,16.8321,7464.7830294699,0
+ANGL.US,D,20120921,000000,16.724,16.724,16.6406,16.6764,18124.15045062,0
+ANGL.US,D,20120924,000000,16.7448,16.843,16.7448,16.7636,971.78269283039,0
+ANGL.US,D,20120925,000000,16.6149,16.6406,16.6149,16.6308,1887.1132790233,0
+ANGL.US,D,20120926,000000,16.6377,16.6426,16.5514,16.5702,6194.6106301273,0
+ANGL.US,D,20120927,000000,16.603,16.603,16.5236,16.5782,3499.0225381891,0
+ANGL.US,D,20120928,000000,16.6585,16.6585,16.6585,16.6585,307.46236650754,0
+ANGL.US,D,20121001,000000,16.7012,16.7012,16.7012,16.7012,283.26860652006,0
+ANGL.US,D,20121002,000000,16.727,16.7686,16.727,16.7686,1057.4689261194,0
+ANGL.US,D,20121004,000000,16.7606,16.7756,16.7538,16.7538,2681.4750652789,0
+ANGL.US,D,20121005,000000,16.7398,16.7398,16.6902,16.717,1286.3015726676,0
+ANGL.US,D,20121008,000000,16.724,16.7835,16.6764,16.6764,1322.5922126488,0
+ANGL.US,D,20121009,000000,16.6526,16.724,16.4879,16.6526,10860.982087712,0
+ANGL.US,D,20121010,000000,16.733,16.7646,16.733,16.7578,1199.6072660458,0
+ANGL.US,D,20121012,000000,16.7786,16.8579,16.7716,16.7716,1461.7063325768,0
+ANGL.US,D,20121015,000000,16.8916,16.8916,16.8728,16.8728,573.5937263698,0
+ANGL.US,D,20121016,000000,17.0285,17.0355,16.9234,16.9918,2763.1290052366,0
+ANGL.US,D,20121017,000000,17.0117,17.0672,17.0117,17.0672,1011.09755281,0
+ANGL.US,D,20121018,000000,17.0414,17.0851,17.0414,17.0851,630.04583300725,0
+ANGL.US,D,20121019,000000,17.0831,17.0831,16.9908,17.0206,2764.1370785694,0
+ANGL.US,D,20121022,000000,17.0176,17.0801,17.0176,17.0801,2842.7667985287,0
+ANGL.US,D,20121023,000000,17.0821,17.0821,17.0692,17.0692,791.33756625711,0
+ANGL.US,D,20121025,000000,17.0464,17.0464,17.0464,17.0464,481.85905308395,0
+ANGL.US,D,20121031,000000,16.8857,17.3727,16.8857,16.9502,11464.818014066,0
+ANGL.US,D,20121102,000000,17.0395,17.1227,17.0395,17.1049,886.0964595414,0
+ANGL.US,D,20121105,000000,17.1109,17.1109,17.1109,17.1109,282.26053318725,0
+ANGL.US,D,20121106,000000,17.1515,17.1595,16.9789,17.0623,337871.90666513,0
+ANGL.US,D,20121107,000000,17.0355,17.0623,17.0355,17.0414,5484.927003828,0
+ANGL.US,D,20121108,000000,17.0355,17.0623,16.9789,17.0623,9399.2757551354,0
+ANGL.US,D,20121109,000000,17.0731,17.0731,16.9759,17.0434,4417.3773443805,0
+ANGL.US,D,20121112,000000,17.0275,17.0275,17.0275,17.0275,585.69060636354,0
+ANGL.US,D,20121113,000000,17.0037,17.0117,16.9382,16.9382,8304.508115702,0
+ANGL.US,D,20121114,000000,16.9144,16.9144,16.8817,16.8817,1418.3591792659,0
+ANGL.US,D,20121115,000000,16.8232,16.8232,16.716,16.7358,22133.258095212,0
+ANGL.US,D,20121116,000000,16.8638,16.8638,16.73,16.8321,76217.400473887,0
+ANGL.US,D,20121119,000000,16.9502,16.9759,16.8232,16.9432,139026.41754804,0
+ANGL.US,D,20121120,000000,16.9333,16.9968,16.9016,16.9839,17115.069044476,0
+ANGL.US,D,20121121,000000,16.9611,16.97,16.9382,16.9551,12158.372467041,0
+ANGL.US,D,20121123,000000,17.0692,17.0692,16.9531,16.9789,1595.7800858408,0
+ANGL.US,D,20121126,000000,16.9283,17.0434,16.9283,17.0206,60150.727695536,0
+ANGL.US,D,20121127,000000,17.0891,17.1347,17.0166,17.0831,200800.14330941,0
+ANGL.US,D,20121128,000000,17.1168,17.1475,17.0831,17.0831,26500.231772952,0
+ANGL.US,D,20121129,000000,17.1961,17.2011,17.0583,17.0959,20971.957615812,0
+ANGL.US,D,20121130,000000,17.2189,17.2289,17.1753,17.1833,15562.636111946,0
+ANGL.US,D,20121203,000000,17.2061,17.2646,17.2061,17.2389,38294.689766848,0
+ANGL.US,D,20121204,000000,17.4214,17.4214,17.216,17.2934,13384.18963974,0
+ANGL.US,D,20121205,000000,17.4332,17.4332,17.2389,17.3261,3989.9542512683,0
+ANGL.US,D,20121206,000000,17.4144,17.4144,17.338,17.346,12280.349340311,0
+ANGL.US,D,20121207,000000,17.3519,17.4283,17.346,17.3519,5243.997477286,0
+ANGL.US,D,20121210,000000,17.3589,17.4283,17.346,17.3678,3829.6705913513,0
+ANGL.US,D,20121211,000000,17.4332,17.4332,17.3718,17.4204,7046.4325963531,0
+ANGL.US,D,20121212,000000,17.588,17.588,17.4025,17.4332,6910.3426964236,0
+ANGL.US,D,20121213,000000,17.4025,17.4332,17.346,17.346,7713.7771426744,0
+ANGL.US,D,20121214,000000,17.6138,17.6138,17.3192,17.3192,8690.6002021689,0
+ANGL.US,D,20121217,000000,17.2983,17.4065,17.2983,17.4025,9533.3495083994,0
+ANGL.US,D,20121218,000000,17.3718,17.3718,17.338,17.346,59827.136155703,0
+ANGL.US,D,20121219,000000,17.3718,17.3966,17.3311,17.3311,37135.405434114,0
+ANGL.US,D,20121220,000000,17.4283,17.4332,17.4283,17.4332,836.70086623363,0
+ANGL.US,D,20121221,000000,17.346,17.4531,17.3192,17.3519,2345.7866454526,0
+ANGL.US,D,20121226,000000,17.2795,17.3053,17.2389,17.3053,4703.670170899,0
+ANGL.US,D,20121227,000000,17.4124,17.4124,17.2904,17.2904,8088.7804224803,0
+ANGL.US,D,20121228,000000,17.344,17.344,17.3301,17.3301,1566.5459591892,0
+ANGL.US,D,20121231,000000,17.2061,17.3261,17.1941,17.3261,12087.807333744,0
+ANGL.US,D,20130102,000000,17.4521,17.5354,17.4194,17.4273,1882.0729123593,0
+ANGL.US,D,20130103,000000,17.3807,17.5136,17.3509,17.4521,46707.06172916,0
+ANGL.US,D,20130104,000000,17.3886,17.4759,17.3886,17.46,2613.9341519805,0
+ANGL.US,D,20130107,000000,17.6584,17.6584,17.4521,17.5284,9850.892608235,0
+ANGL.US,D,20130108,000000,17.5226,17.5592,17.5076,17.5076,3344.7873182689,0
+ANGL.US,D,20130109,000000,17.6028,17.713,17.6028,17.713,4483.910184346,0
+ANGL.US,D,20130110,000000,17.713,17.713,17.5196,17.583,4056.4870912339,0
+ANGL.US,D,20130111,000000,17.6912,17.6912,17.6078,17.6852,1834.6934657171,0
+ANGL.US,D,20130114,000000,17.7765,17.7765,17.5732,17.6416,7590.7921960714,0
+ANGL.US,D,20130115,000000,17.596,17.596,17.596,17.596,248.99411320447,0
+ANGL.US,D,20130116,000000,17.6296,17.6296,17.4908,17.589,4303.4650577727,0
+ANGL.US,D,20130117,000000,17.7289,17.7289,17.5284,17.5284,2695.5880919382,0
+ANGL.US,D,20130118,000000,17.6356,17.7239,17.5742,17.5742,4222.8191911478,0
+ANGL.US,D,20130122,000000,17.582,17.7338,17.582,17.6584,11400.301320767,0
+ANGL.US,D,20130123,000000,17.6792,17.6792,17.6238,17.6753,2781.2743252272,0
+ANGL.US,D,20130124,000000,17.6783,17.6981,17.6783,17.6783,1801.4270457343,0
+ANGL.US,D,20130125,000000,17.9203,17.9203,17.5662,17.6168,16623.129258063,0
+ANGL.US,D,20130128,000000,17.7993,17.7993,17.583,17.6088,9452.7036417744,0
+ANGL.US,D,20130129,000000,17.6168,17.6485,17.5364,17.583,47774.611388607,0
+ANGL.US,D,20130130,000000,17.6168,17.6168,17.4531,17.4531,16351.957531537,0
+ANGL.US,D,20130131,000000,17.5513,17.5513,17.4184,17.4184,3661.3223447718,0
+ANGL.US,D,20130201,000000,17.4818,17.5364,17.465,17.47,7541.3966027636,0
+ANGL.US,D,20130204,000000,17.465,17.713,17.2567,17.4065,17443.700950972,0
+ANGL.US,D,20130205,000000,17.4065,17.4442,17.4065,17.4382,924.40324618824,0
+ANGL.US,D,20130206,000000,17.4908,17.4908,17.4322,17.4908,299.39777984505,0
+ANGL.US,D,20130207,000000,17.6028,17.6028,17.3351,17.3351,8306.5242623676,0
+ANGL.US,D,20130208,000000,17.3142,17.3946,17.3142,17.3638,3680.4757380952,0
+ANGL.US,D,20130211,000000,17.3648,17.47,17.3648,17.465,1551.4248591971,0
+ANGL.US,D,20130212,000000,17.4322,17.4322,17.3737,17.3737,826.62013290552,0
+ANGL.US,D,20130213,000000,17.4015,17.4015,17.4015,17.4015,178.42897990765,0
+ANGL.US,D,20130214,000000,17.2676,17.4998,17.2676,17.3509,10570.656967863,0
+ANGL.US,D,20130215,000000,17.3291,17.4015,17.3291,17.4015,3604.8702381343,0
+ANGL.US,D,20130219,000000,17.5076,17.5076,17.3648,17.3807,5265.167017275,0
+ANGL.US,D,20130220,000000,17.4114,17.4114,17.4114,17.4114,1544.3683458674,0
+ANGL.US,D,20130221,000000,17.3301,17.4759,17.3301,17.3956,3352.8519049314,0
+ANGL.US,D,20130222,000000,17.583,17.583,17.5226,17.5226,481.85905308395,0
+ANGL.US,D,20130225,000000,17.4818,17.5602,17.4818,17.5494,614.92473301508,0
+ANGL.US,D,20130226,000000,17.6356,17.6356,17.4818,17.5076,1159.2843327333,0
+ANGL.US,D,20130227,000000,17.598,17.598,17.598,17.598,572.58565303699,0
+ANGL.US,D,20130228,000000,17.6346,17.6346,17.5474,17.5474,2819.5811118741,0
+ANGL.US,D,20130301,000000,17.5602,17.583,17.5602,17.583,735.89353295247,0
+ANGL.US,D,20130304,000000,17.6028,17.837,17.5076,17.5076,41462.056178541,0
+ANGL.US,D,20130305,000000,17.713,17.713,17.5334,17.6019,6666.3889498832,0
+ANGL.US,D,20130307,000000,17.5116,17.5116,17.4878,17.4878,2447.6020520666,0
+ANGL.US,D,20130308,000000,17.5216,17.7725,17.5216,17.7725,1090.7353461022,0
+ANGL.US,D,20130312,000000,17.7011,17.7011,17.6436,17.6594,1988.9286856373,0
+ANGL.US,D,20130313,000000,17.5364,17.5364,17.5364,17.5364,178.42897990765,0
+ANGL.US,D,20130314,000000,17.7308,17.7308,17.6862,17.7308,5973.8425702416,0
+ANGL.US,D,20130318,000000,17.7606,17.7606,17.6544,17.6594,1580.6589858486,0
+ANGL.US,D,20130319,000000,17.6544,17.6544,17.6544,17.6544,2139.1316122262,0
+ANGL.US,D,20130322,000000,17.8152,17.8152,17.8152,17.8152,3854.8724246716,0
+ANGL.US,D,20130325,000000,17.7428,17.8152,17.713,17.7596,3135.1080650441,0
+ANGL.US,D,20130326,000000,17.9085,17.9085,17.9085,17.9085,178.42897990765,0
+ANGL.US,D,20130327,000000,17.5176,17.9085,17.5176,17.8152,3370.997224922,0
+ANGL.US,D,20130328,000000,17.8152,17.8837,17.7348,17.8837,764.1195862712,0
+ANGL.US,D,20130403,000000,17.4878,17.58,17.4878,17.58,8687.5759821704,0
+ANGL.US,D,20130405,000000,17.8281,17.8281,17.4958,17.8281,973.79883949601,0
+ANGL.US,D,20130408,000000,17.7785,17.7993,17.5542,17.7993,863.91884621955,0
+ANGL.US,D,20130409,000000,17.7874,17.7874,17.7874,17.7874,358.87410648093,0
+ANGL.US,D,20130410,000000,17.8429,17.9283,17.8429,17.9283,1933.4846523327,0
+ANGL.US,D,20130415,000000,18.0393,18.0393,17.8767,17.8837,2467.7635187228,0
+ANGL.US,D,20130417,000000,17.717,17.8827,17.717,17.8618,4091.7696578823,0
+ANGL.US,D,20130418,000000,17.5176,17.9431,17.467,17.9431,3436.5219915548,0
+ANGL.US,D,20130419,000000,19.1534,19.1604,19.1266,19.1266,1525.214952544,0
+ANGL.US,D,20130422,000000,17.8747,18.8538,17.3638,17.9679,41398.547558575,0
+ANGL.US,D,20130423,000000,18.1624,18.1624,17.9075,17.9075,2968.7759651302,0
+ANGL.US,D,20130424,000000,18.1683,18.203,18.0393,18.0393,2896.1946851677,0
+ANGL.US,D,20130425,000000,17.5444,18.462,17.5444,18.462,6794.4142631502,0
+ANGL.US,D,20130429,000000,18.1058,18.1187,18.1058,18.1058,868.9592128836,0
+ANGL.US,D,20130430,000000,18.339,18.339,18.1644,18.1713,3844.7916913435,0
+ANGL.US,D,20130501,000000,18.2576,18.45,18.1237,18.1237,27966.978472192,0
+ANGL.US,D,20130502,000000,18.584,18.584,18.584,18.584,1517.1503658815,0
+ANGL.US,D,20130503,000000,18.5542,18.5542,18.2784,18.2914,1592.7558658423,0
+ANGL.US,D,20130506,000000,18.2914,19.9142,18.2914,18.3132,5101.8591373595,0
+ANGL.US,D,20130507,000000,18.341,18.341,18.341,18.341,417.34235978401,0
+ANGL.US,D,20130508,000000,18.212,18.3072,18.212,18.3072,2019.1708856216,0
+ANGL.US,D,20130509,000000,18.3628,18.4431,18.0433,18.3994,10348.880834644,0
+ANGL.US,D,20130510,000000,18.4332,18.4659,18.3012,18.3072,12932.57278664,0
+ANGL.US,D,20130513,000000,18.4421,18.462,18.2972,18.3132,6754.0913298378,0
+ANGL.US,D,20130514,000000,18.2972,18.4421,18.2972,18.3072,30562.767304182,0
+ANGL.US,D,20130515,000000,18.2576,18.4104,18.2576,18.3568,13655.361366266,0
+ANGL.US,D,20130516,000000,18.45,18.45,18.2715,18.3706,11395.260954102,0
+ANGL.US,D,20130517,000000,18.4104,18.4342,18.327,18.3994,4706.6943908974,0
+ANGL.US,D,20130520,000000,18.213,18.4154,18.213,18.4154,2695.5880919382,0
+ANGL.US,D,20130521,000000,18.4917,18.4917,18.4104,18.462,1750.0153057609,0
+ANGL.US,D,20130523,000000,18.3478,18.4312,18.2636,18.3182,17880.19670408,0
+ANGL.US,D,20130524,000000,18.3478,18.4927,18.2576,18.462,15730.984358525,0
+ANGL.US,D,20130528,000000,18.0383,18.4164,18.0383,18.2248,3352.8519049314,0
+ANGL.US,D,20130529,000000,18.2814,18.4144,18.2606,18.2814,39325.948786313,0
+ANGL.US,D,20130530,000000,18.2972,18.5899,18.1227,18.1227,14123.107392691,0
+ANGL.US,D,20130531,000000,18.1187,18.2388,18.1108,18.1475,7043.4083763547,0
+ANGL.US,D,20130603,000000,18.2467,18.2467,18.0027,18.088,3226.84273833,0
+ANGL.US,D,20130604,000000,18.0751,18.0899,17.9977,18.0751,6512.153729963,0
+ANGL.US,D,20130605,000000,17.9075,18.0255,17.9075,18.0175,1053.4366327881,0
+ANGL.US,D,20130606,000000,17.8251,18.0135,17.8132,17.8737,23343.954167919,0
+ANGL.US,D,20130607,000000,18.0383,18.0383,17.9333,18.0225,1465.7386259081,0
+ANGL.US,D,20130610,000000,17.8727,18.0165,17.8727,17.9789,4151.2459845182,0
+ANGL.US,D,20130611,000000,17.8311,17.8925,17.7676,17.8925,1504.0454125549,0
+ANGL.US,D,20130612,000000,17.9183,17.9183,17.7814,17.9183,4114.955344537,0
+ANGL.US,D,20130613,000000,17.9055,17.9114,17.7626,17.9114,5302.4657305891,0
+ANGL.US,D,20130614,000000,17.9343,17.9491,17.9075,17.9343,2083.6875789216,0
+ANGL.US,D,20130617,000000,18.2189,18.2189,17.8181,17.8181,3677.4515180967,0
+ANGL.US,D,20130618,000000,17.8181,17.9551,17.8063,17.8608,49219.180474526,0
+ANGL.US,D,20130619,000000,17.9739,17.9739,17.8727,17.8995,4912.341350791,0
+ANGL.US,D,20130620,000000,17.72,17.72,17.5722,17.6148,4843.7923641598,0
+ANGL.US,D,20130621,000000,17.709,17.709,17.4283,17.462,43526.59036414,0
+ANGL.US,D,20130624,000000,17.3023,17.3162,17.1575,17.2279,7322.6446895435,0
+ANGL.US,D,20130625,000000,17.0771,17.4204,17.0771,17.2805,9631.1326216821,0
+ANGL.US,D,20130626,000000,17.4283,17.4283,17.4283,17.4283,927.42746618668,0
+ANGL.US,D,20130627,000000,17.5722,17.6426,17.5265,17.5265,8873.0614754078,0
+ANGL.US,D,20130628,000000,17.8439,17.8549,17.6277,17.72,8430.5172823035,0
+ANGL.US,D,20130701,000000,17.473,17.5027,17.473,17.5027,294.35741318099,0
+ANGL.US,D,20130702,000000,17.593,17.6128,17.5513,17.5513,1581.6670591814,0
+ANGL.US,D,20130703,000000,17.346,17.4759,17.2755,17.2755,446.57648643554,0
+ANGL.US,D,20130705,000000,17.4948,17.5027,17.4789,17.5027,991.94415948662,0
+ANGL.US,D,20130708,000000,17.5216,17.5722,17.3886,17.3886,12380.148600259,0
+ANGL.US,D,20130709,000000,17.5592,17.5632,17.5324,17.5632,3407.2878649032,0
+ANGL.US,D,20130710,000000,17.5722,17.5722,17.4789,17.5722,4042.3740645745,0
+ANGL.US,D,20130711,000000,17.7021,17.7021,17.6862,17.7021,834.68471956801,0
+ANGL.US,D,20130712,000000,17.8132,17.8132,17.72,17.72,545.36767305108,0
+ANGL.US,D,20130715,000000,17.596,17.7368,17.596,17.7368,1690.5389791251,0
+ANGL.US,D,20130716,000000,17.7666,17.8171,17.6515,17.7666,2601.8372719868,0
+ANGL.US,D,20130717,000000,17.8191,17.834,17.7685,17.834,17306.60297771,0
+ANGL.US,D,20130718,000000,17.8519,17.8827,17.8479,17.8479,2084.6956522544,0
+ANGL.US,D,20130719,000000,17.9273,18.0543,17.8459,17.8807,2631.0713986383,0
+ANGL.US,D,20130722,000000,17.9937,17.9937,17.9937,17.9937,261.09099319821,0
+ANGL.US,D,20130723,000000,17.9809,18.0325,17.9809,18.0325,6502.0729966349,0
+ANGL.US,D,20130724,000000,18.0175,18.0325,17.9601,17.9977,3569.5876714859,0
+ANGL.US,D,20130725,000000,17.9809,18.3816,17.8667,17.8667,5699.6466237168,0
+ANGL.US,D,20130729,000000,17.8885,17.9123,17.8885,17.9065,2274.213438823,0
+ANGL.US,D,20130730,000000,18.0979,18.0979,17.9193,17.9193,2250.0196788355,0
+ANGL.US,D,20130731,000000,18.1147,18.1197,17.9759,17.9759,514.11739973392,0
+ANGL.US,D,20130801,000000,18.204,18.204,18.0582,18.1376,2070.582625595,0
+ANGL.US,D,20130802,000000,18.1525,27.009,18.1525,27.009,7659.3411827026,0
+ANGL.US,D,20130805,000000,18.4104,18.4104,18.2427,18.2427,7928.4967625633,0
+ANGL.US,D,20130806,000000,18.0195,18.0195,17.6138,17.6138,115992.94996663,0
+ANGL.US,D,20130807,000000,17.6852,17.6852,17.6852,17.6852,443.55226643711,0
+ANGL.US,D,20130808,000000,17.7438,17.7438,17.6634,17.6634,3578.6603314812,0
+ANGL.US,D,20130809,000000,17.6783,17.6783,17.6723,17.6723,1037.3074594631,0
+ANGL.US,D,20130812,000000,17.6396,17.706,17.6396,17.6723,3048.4137584223,0
+ANGL.US,D,20130813,000000,17.6723,17.7358,17.6326,17.6326,3139.1403583753,0
+ANGL.US,D,20130814,000000,17.6723,17.706,17.6723,17.6852,1037.3074594631,0
+ANGL.US,D,20130815,000000,17.6396,17.6584,17.578,17.6198,5673.4367170637,0
+ANGL.US,D,20130816,000000,17.6277,17.6634,17.6277,17.6396,5392.1842572093,0
+ANGL.US,D,20130819,000000,17.6058,17.6058,17.5384,17.5384,2253.0438988339,0
+ANGL.US,D,20130820,000000,17.5622,17.6346,17.5384,17.6286,1737.9184257672,0
+ANGL.US,D,20130821,000000,17.593,17.6396,17.593,17.6326,1253.0351526848,0
+ANGL.US,D,20130822,000000,17.6346,17.6346,17.5622,17.5692,1528.2391725424,0
+ANGL.US,D,20130823,000000,17.6068,17.6208,17.5454,17.6138,8507.1308555971,0
+ANGL.US,D,20130826,000000,17.6584,17.6654,17.5622,17.6584,7369.0160628528,0
+ANGL.US,D,20130827,000000,17.5582,17.6406,17.5582,17.6,1364.9312926269,0
+ANGL.US,D,20130828,000000,17.6,17.6932,17.6,17.6743,3654.2658314421,0
+ANGL.US,D,20130829,000000,17.6792,17.6862,17.6208,17.6584,1197.5911193802,0
+ANGL.US,D,20130830,000000,17.9163,17.9323,17.9163,17.9323,1113.9210327568,0
+ANGL.US,D,20130903,000000,17.7547,17.7547,17.6535,17.6862,4738.9527375474,0
+ANGL.US,D,20130904,000000,17.715,17.715,17.6654,17.7021,4206.6900178228,0
+ANGL.US,D,20130905,000000,17.6792,17.6792,17.594,17.6535,2386.1095787651,0
+ANGL.US,D,20130906,000000,17.7328,17.7328,17.7328,17.7328,1044.3639727928,0
+ANGL.US,D,20130909,000000,18.331,18.7229,17.4432,17.6862,2227.8420655137,0
+ANGL.US,D,20130910,000000,17.6584,17.6584,17.6208,17.6584,3731.8874780686,0
+ANGL.US,D,20130911,000000,17.6584,17.708,17.6476,17.6535,3482.8933648641,0
+ANGL.US,D,20130912,000000,17.7914,17.7914,17.6406,17.6406,4142.1733245229,0
+ANGL.US,D,20130913,000000,17.715,17.72,17.715,17.72,1371.9878059566,0
+ANGL.US,D,20130916,000000,17.7626,17.7824,17.7626,17.7755,3587.7329914765,0
+ANGL.US,D,20130917,000000,17.7755,17.7824,17.7467,17.7824,2262.1165588292,0
+ANGL.US,D,20130918,000000,17.7626,17.834,17.7467,17.834,3436.5219915548,0
+ANGL.US,D,20130919,000000,17.8895,17.9025,17.8895,17.9025,2131.0670255637,0
+ANGL.US,D,20130920,000000,18.3974,18.3974,17.9025,17.9025,2227.8420655137,0
+ANGL.US,D,20130923,000000,17.8261,17.8837,17.8261,17.8837,442.5441931043,0
+ANGL.US,D,20130924,000000,18.5552,18.5552,17.7755,17.9025,2899.2189051662,0
+ANGL.US,D,20130925,000000,17.9897,17.9897,17.9085,17.9779,3142.1645783738,0
+ANGL.US,D,20130926,000000,17.8539,17.8945,17.8539,17.8945,3182.4875116862,0
+ANGL.US,D,20130927,000000,17.8539,17.8539,17.8539,17.8539,254.03447986852,0
+ANGL.US,D,20130930,000000,17.9173,18.1435,17.9045,18.085,4736.9365908817,0
+ANGL.US,D,20131001,000000,17.9749,17.9749,17.7576,17.7576,291.33319318255,0
+ANGL.US,D,20131002,000000,17.9045,17.9045,17.8142,17.8142,1458.6821125784,0
+ANGL.US,D,20131003,000000,17.8082,17.8082,17.7854,17.8082,6158.3199901461,0
+ANGL.US,D,20131004,000000,17.6812,17.71,17.6346,17.71,1342.7536793051,0
+ANGL.US,D,20131007,000000,17.7775,17.7993,17.7775,17.7993,1332.6729459769,0
+ANGL.US,D,20131008,000000,17.8628,17.8905,17.6019,17.8787,3316.5612649502,0
+ANGL.US,D,20131009,000000,17.9045,17.9045,17.7487,17.7487,2516.1510386978,0
+ANGL.US,D,20131010,000000,17.6872,17.9045,17.6872,17.9045,899.20141286795,0
+ANGL.US,D,20131011,000000,17.7041,17.8697,17.7041,17.8697,3103.8577917269,0
+ANGL.US,D,20131014,000000,17.5622,18.0751,17.5246,18.0691,7080.7070896687,0
+ANGL.US,D,20131015,000000,17.8033,17.9749,17.8033,17.9749,6836.7533431283,0
+ANGL.US,D,20131016,000000,17.7933,18.0533,17.5464,18.0533,3163.3341183628,0
+ANGL.US,D,20131017,000000,18.5036,18.5036,17.9927,18.0175,6462.7581366552,0
+ANGL.US,D,20131018,000000,17.8082,18.1584,17.8082,18.1584,19284.442856686,0
+ANGL.US,D,20131021,000000,17.8082,18.1653,17.8082,18.0325,2370.9884787729,0
+ANGL.US,D,20131022,000000,18.1078,18.2774,18.1078,18.2566,2586.7161719946,0
+ANGL.US,D,20131023,000000,18.1584,18.1882,18.1584,18.1792,810.49095958053,0
+ANGL.US,D,20131024,000000,18.1584,18.1584,18.1415,18.1415,303.43007317629,0
+ANGL.US,D,20131025,000000,18.1415,18.2447,18.1207,18.2368,7379.096796181,0
+ANGL.US,D,20131028,000000,18.209,18.209,18.209,18.209,462.70565976053,0
+ANGL.US,D,20131030,000000,18.1653,18.1653,18.1653,18.1653,4001.0430579293,0
+ANGL.US,D,20131031,000000,18.4173,18.4173,18.339,18.4173,20234.047936194,0
+ANGL.US,D,20131101,000000,18.2546,18.2546,18.2546,18.2546,475.81061308708,0
+ANGL.US,D,20131104,000000,18.3578,18.3578,17.9897,18.1862,3063.5348584145,0
+ANGL.US,D,20131105,000000,18.334,18.334,18.1862,18.1862,521.1739130636,0
+ANGL.US,D,20131106,000000,18.3578,18.3578,18.3578,18.3578,311.49465983879,0
+ANGL.US,D,20131108,000000,18.1862,18.1862,18.1326,18.1782,3640.1528047827,0
+ANGL.US,D,20131111,000000,18.1247,18.1921,17.9897,18.1921,2547.4013120149,0
+ANGL.US,D,20131112,000000,18.1862,18.1862,18.1187,18.1247,6755.0994031706,0
+ANGL.US,D,20131113,000000,18.1058,18.1058,18.0721,18.0721,2682.4831386117,0
+ANGL.US,D,20131114,000000,18.1019,18.1019,18.0949,18.0949,3100.8335717285,0
+ANGL.US,D,20131115,000000,18.1247,18.2298,18.1247,18.1564,3316.5612649502,0
+ANGL.US,D,20131118,000000,18.2972,18.326,18.2972,18.326,1280.2531326707,0
+ANGL.US,D,20131119,000000,18.2546,18.2626,18.2546,18.2546,3950.6393912887,0
+ANGL.US,D,20131120,000000,18.2506,18.2506,18.1395,18.1455,1957.6784123201,0
+ANGL.US,D,20131122,000000,18.3706,18.3706,18.2626,18.2894,21032.442015781,0
+ANGL.US,D,20131125,000000,18.3935,18.4004,18.3786,18.4004,3316.5612649502,0
+ANGL.US,D,20131126,000000,18.3628,18.4004,18.3628,18.4004,589.72289969479,0
+ANGL.US,D,20131127,000000,18.4004,18.4004,18.2834,18.2834,6302.4744767382,0
+ANGL.US,D,20131129,000000,18.6475,18.6475,18.4252,18.4252,1491.9485325612,0
+ANGL.US,D,20131202,000000,18.4362,18.5234,18.3558,18.3836,11252.114540843,0
+ANGL.US,D,20131203,000000,18.3994,18.3994,18.3132,18.3132,35368.252881695,0
+ANGL.US,D,20131204,000000,18.3132,18.4709,18.3132,18.4451,3811.5252713607,0
+ANGL.US,D,20131205,000000,18.4838,18.4838,18.4838,18.4838,488.91556641363,0
+ANGL.US,D,20131206,000000,18.4709,18.4709,18.2992,18.2992,2716.7576319273,0
+ANGL.US,D,20131209,000000,18.324,18.324,18.3182,18.3182,5431.4991171889,0
+ANGL.US,D,20131210,000000,18.5175,18.5175,18.4768,18.4768,640.12656633537,0
+ANGL.US,D,20131211,000000,18.3836,18.4838,18.3836,18.4838,7324.6608362091,0
+ANGL.US,D,20131212,000000,18.5175,18.5175,18.4838,18.4838,1036.2993861303,0
+ANGL.US,D,20131213,000000,18.324,18.4907,18.324,18.4709,1189.5265327177,0
+ANGL.US,D,20131216,000000,18.3696,18.4838,18.3696,18.4838,2349.8189387839,0
+ANGL.US,D,20131217,000000,18.5701,18.5701,18.3836,18.3836,6050.4561435353,0
+ANGL.US,D,20131218,000000,18.4173,18.5443,18.4173,18.5234,2278.2457321542,0
+ANGL.US,D,20131219,000000,18.4768,18.4768,18.4768,18.4768,289.31704651693,0
+ANGL.US,D,20131220,000000,18.3836,18.4838,18.3836,18.4451,2522.1994786946,0
+ANGL.US,D,20131223,000000,18.3766,18.4044,18.3766,18.4044,1807.4754857312,0
+ANGL.US,D,20131224,000000,18.3182,18.5373,18.3182,18.5373,1940.5411656623,0
+ANGL.US,D,20131226,000000,18.339,18.6167,18.339,18.4362,3652.2496847765,0
+ANGL.US,D,20131227,000000,18.4996,18.4996,18.4302,18.4669,1254.0432260176,0
+ANGL.US,D,20131230,000000,18.4996,18.5869,18.4669,18.5869,2204.656378859,0
+ANGL.US,D,20140102,000000,18.5671,18.5671,18.4927,18.5354,7186.5547896139,0
+ANGL.US,D,20140103,000000,18.5354,18.5413,18.462,18.5413,9810.5696749226,0
+ANGL.US,D,20140106,000000,18.6078,18.6078,18.4996,18.4996,3173.4148516909,0
+ANGL.US,D,20140107,000000,18.5225,18.6217,18.5225,18.6217,4019.1883779199,0
+ANGL.US,D,20140108,000000,18.9609,18.9609,18.6217,18.6217,2946.5983518083,0
+ANGL.US,D,20140109,000000,18.4411,18.5145,18.4302,18.5145,9398.2676818026,0
+ANGL.US,D,20140110,000000,18.6326,18.6326,18.5592,18.6217,2613.9341519805,0
+ANGL.US,D,20140113,000000,18.5592,18.582,18.5592,18.5731,2685.5073586101,0
+ANGL.US,D,20140115,000000,18.5592,18.7297,18.5592,18.6147,7013.1661763703,0
+ANGL.US,D,20140116,000000,18.5592,18.5592,18.5592,18.5592,848.79774622737,0
+ANGL.US,D,20140117,000000,18.6841,18.6841,18.6326,18.6326,2808.4923052131,0
+ANGL.US,D,20140121,000000,18.6653,18.6723,18.6008,18.6653,12737.006560074,0
+ANGL.US,D,20140122,000000,18.7655,18.7655,18.6653,18.7655,4655.282650924,0
+ANGL.US,D,20140123,000000,18.7229,18.7229,18.6593,18.6593,2254.0519721668,0
+ANGL.US,D,20140124,000000,18.6534,18.6534,18.5592,18.6326,2872.0009251803,0
+ANGL.US,D,20140127,000000,18.6534,18.6534,18.6217,18.6217,1095.7757127662,0
+ANGL.US,D,20140128,000000,18.6276,18.6276,18.6276,18.6276,1423.39954593,0
+ANGL.US,D,20140129,000000,18.6078,18.6217,18.5939,18.6008,2022.1951056201,0
+ANGL.US,D,20140130,000000,18.7229,18.7229,18.6276,18.6276,4884.1152974722,0
+ANGL.US,D,20140131,000000,18.5592,18.5592,18.5592,18.5592,526.21427972766,0
+ANGL.US,D,20140203,000000,18.582,18.5869,18.4996,18.5066,50664.757633779,0
+ANGL.US,D,20140204,000000,18.4402,18.5939,18.4402,18.5869,4274.2309311212,0
+ANGL.US,D,20140205,000000,18.582,18.582,18.582,18.582,1353.842485966,0
+ANGL.US,D,20140206,000000,18.5731,18.6276,18.5731,18.6276,3764.1458247185,0
+ANGL.US,D,20140207,000000,18.6326,18.6941,18.6326,18.6941,7824.6652092837,0
+ANGL.US,D,20140210,000000,18.5413,18.7803,18.5413,18.7527,15017.268438895,0
+ANGL.US,D,20140211,000000,18.7527,18.7527,18.6326,18.6326,2357.8835254463,0
+ANGL.US,D,20140212,000000,18.6475,18.7803,18.6475,18.7803,5192.5857373126,0
+ANGL.US,D,20140214,000000,18.7803,18.8587,18.7803,18.8449,3365.956858258,0
+ANGL.US,D,20140218,000000,18.8895,18.8895,18.8528,18.8528,2131.0670255637,0
+ANGL.US,D,20140219,000000,18.9361,18.9629,18.9173,18.9629,4230.8837778103,0
+ANGL.US,D,20140220,000000,18.948,18.948,18.948,18.948,1306.4630393238,0
+ANGL.US,D,20140221,000000,18.9361,18.9361,18.9361,18.9361,654.23959299473,0
+ANGL.US,D,20140224,000000,18.9232,18.948,18.9232,18.948,1631.0626524892,0
+ANGL.US,D,20140225,000000,18.9887,18.9887,18.8806,18.955,5177.4646373204,0
+ANGL.US,D,20140226,000000,18.955,19.0363,18.955,19.0294,12407.366580245,0
+ANGL.US,D,20140228,000000,19.1156,19.1156,19.1156,19.1156,714.72399296343,0
+ANGL.US,D,20140303,000000,19.2138,19.2138,19.0432,19.1375,3825.63829802,0
+ANGL.US,D,20140304,000000,19.0988,19.0988,19.0532,19.0532,910.29021952888,0
+ANGL.US,D,20140305,000000,19.1712,19.1712,19.1444,19.1444,2064.5341855982,0
+ANGL.US,D,20140306,000000,19.1712,19.1712,19.1058,19.1058,2009.0901522935,0
+ANGL.US,D,20140307,000000,19.1058,19.1058,19.0125,19.0125,1541.3441258689,0
+ANGL.US,D,20140310,000000,19.0948,19.0988,19.074,19.0948,9317.6218151777,0
+ANGL.US,D,20140311,000000,19.2,19.2,19.1216,19.1216,920.370952857,0
+ANGL.US,D,20140312,000000,19.1058,19.1058,19.1058,19.1058,727.82894628998,0
+ANGL.US,D,20140313,000000,19.0948,19.1058,19.0274,19.1058,5312.5464639172,0
+ANGL.US,D,20140314,000000,18.946,19.1058,18.946,19.1058,9350.8882351605,0
+ANGL.US,D,20140317,000000,19.074,19.074,19.0592,19.074,2390.1418720963,0
+ANGL.US,D,20140318,000000,19.1146,19.1286,19.1146,19.1286,4950.6481374378,0
+ANGL.US,D,20140319,000000,19.2744,19.2744,19.1852,19.1852,3329.6662182767,0
+ANGL.US,D,20140320,000000,19.2556,19.2674,19.2386,19.2625,6316.5875033975,0
+ANGL.US,D,20140321,000000,19.207,19.207,19.067,19.082,26701.846439514,0
+ANGL.US,D,20140324,000000,19.1286,19.1375,19.0432,19.0532,6666.3889498832,0
+ANGL.US,D,20140325,000000,19.1375,19.1444,19.1375,19.1444,959.68581283665,0
+ANGL.US,D,20140326,000000,19.1444,19.1444,19.1146,19.1444,2739.9433185819,0
+ANGL.US,D,20140327,000000,19.1444,19.1444,19.0948,19.1444,4416.3692710476,0
+ANGL.US,D,20140328,000000,19.0066,19.1772,19.0066,19.1772,2933.4933984818,0
+ANGL.US,D,20140331,000000,19.8071,20.3239,19.0532,19.0532,14799.524599007,0
+ANGL.US,D,20140401,000000,19.1772,19.1772,19.1454,19.1454,1571.5863258533,0
+ANGL.US,D,20140402,000000,19.1852,19.1852,19.1852,19.1852,1205.6557060427,0
+ANGL.US,D,20140403,000000,19.201,19.2396,19.201,19.208,2718.7737785929,0
+ANGL.US,D,20140404,000000,19.194,19.2486,19.194,19.2486,1302.4307459926,0
+ANGL.US,D,20140407,000000,19.2436,19.2436,19.208,19.2148,4182.4962578354,0
+ANGL.US,D,20140408,000000,19.2566,19.2566,19.1594,19.2148,7449.6619294778,0
+ANGL.US,D,20140409,000000,19.2566,19.2674,19.2486,19.2486,3532.2889581719,0
+ANGL.US,D,20140410,000000,19.1852,19.1852,19.1852,19.1852,1332.6729459769,0
+ANGL.US,D,20140411,000000,19.2625,19.2625,19.2148,19.2298,1487.9162392299,0
+ANGL.US,D,20140414,000000,19.1772,19.2814,19.1722,19.2674,2127.0347322325,0
+ANGL.US,D,20140415,000000,19.1662,19.3052,19.1594,19.2674,6680.5019765425,0
+ANGL.US,D,20140416,000000,19.3052,19.3052,19.194,19.2754,3325.6339249455,0
+ANGL.US,D,20140417,000000,19.2962,19.3052,19.2674,19.3052,6342.7974100506,0
+ANGL.US,D,20140421,000000,19.3052,19.3052,19.2625,19.2814,7119.0138763156,0
+ANGL.US,D,20140422,000000,19.32,19.32,19.2674,19.3121,7360.9514761904,0
+ANGL.US,D,20140423,000000,19.3409,19.3409,19.3409,19.3409,307.46236650754,0
+ANGL.US,D,20140424,000000,19.3468,19.3538,19.3468,19.3538,2606.8776386508,0
+ANGL.US,D,20140425,000000,19.3815,19.3815,19.208,19.208,56269.645364211,0
+ANGL.US,D,20140428,000000,19.2228,19.3538,19.2228,19.3409,1619.9738458283,0
+ANGL.US,D,20140429,000000,19.3726,19.3815,19.3538,19.3815,1719.7731057766,0
+ANGL.US,D,20140430,000000,19.2962,19.3885,19.2814,19.32,3306.4805316221,0
+ANGL.US,D,20140501,000000,19.4976,19.4976,19.4976,19.4976,1121.9856194193,0
+ANGL.US,D,20140502,000000,19.4519,19.4619,19.3785,19.4619,3286.3190649658,0
+ANGL.US,D,20140505,000000,19.3855,19.4291,19.3438,19.4291,3243.9799849877,0
+ANGL.US,D,20140506,000000,19.3438,19.3438,19.3438,19.3438,444.56033976992,0
+ANGL.US,D,20140507,000000,19.4083,19.4589,19.3627,19.4589,3703.6614247498,0
+ANGL.US,D,20140508,000000,19.4698,19.5095,19.3567,19.3855,5228.8763772938,0
+ANGL.US,D,20140509,000000,19.4976,19.5035,19.3924,19.5035,7165.3852496249,0
+ANGL.US,D,20140512,000000,19.5165,19.5987,19.4917,19.5165,21452.808595564,0
+ANGL.US,D,20140513,000000,19.5165,19.5293,19.5165,19.5293,14869.081658971,0
+ANGL.US,D,20140514,000000,19.5521,19.6037,19.5363,19.5521,8315.5969223629,0
+ANGL.US,D,20140515,000000,19.6275,19.6275,19.5759,19.5899,31579.913296989,0
+ANGL.US,D,20140516,000000,19.5759,19.6663,19.5759,19.6663,8584.7525022236,0
+ANGL.US,D,20140519,000000,19.6037,19.6474,19.6037,19.6275,7766.1969559806,0
+ANGL.US,D,20140520,000000,19.6037,19.6216,19.5899,19.6216,17325.756371033,0
+ANGL.US,D,20140521,000000,19.6395,19.6801,19.6037,19.6395,15160.414852154,0
+ANGL.US,D,20140522,000000,19.5899,19.6871,19.5899,19.6732,4557.4995376413,0
+ANGL.US,D,20140523,000000,19.5899,19.6801,19.5899,19.6663,2560.5062653415,0
+ANGL.US,D,20140527,000000,19.6871,19.6871,19.5899,19.5899,1263.1158860129,0
+ANGL.US,D,20140528,000000,19.6117,19.6474,19.5759,19.6474,9463.7924484354,0
+ANGL.US,D,20140529,000000,19.7009,19.7515,19.7009,19.7515,6546.4282232786,0
+ANGL.US,D,20140530,000000,19.7654,19.7654,19.7654,19.7654,2064.5341855982,0
+ANGL.US,D,20140602,000000,19.7803,19.8656,19.7178,19.7178,2954.6629384708,0
+ANGL.US,D,20140603,000000,19.7724,19.7724,19.7724,19.7724,608.87629301821,0
+ANGL.US,D,20140604,000000,19.7803,19.8537,19.7505,19.8329,6594.8157432535,0
+ANGL.US,D,20140605,000000,19.8329,19.8408,19.8329,19.8408,6081.7064168524,0
+ANGL.US,D,20140606,000000,19.8606,19.8656,19.8329,19.8656,2012.114372292,0
+ANGL.US,D,20140609,000000,19.9232,19.9232,19.8656,19.8736,3286.3190649658,0
+ANGL.US,D,20140610,000000,20.0094,20.0432,19.8537,20.0392,3129.0596250472,0
+ANGL.US,D,20140611,000000,20.0432,20.0432,19.8736,19.8805,12751.119586734,0
+ANGL.US,D,20140612,000000,19.9004,19.9004,19.8408,19.8864,2852.8475318568,0
+ANGL.US,D,20140613,000000,19.941,19.941,19.9004,19.9004,544.35959971827,0
+ANGL.US,D,20140616,000000,19.932,19.932,19.9142,19.932,5805.494323662,0
+ANGL.US,D,20140617,000000,19.8934,19.9688,19.8537,19.8864,3549.4262048297,0
+ANGL.US,D,20140618,000000,20.0164,20.0164,19.8864,19.9598,5795.4135903339,0
+ANGL.US,D,20140619,000000,19.9758,19.9758,19.932,19.941,4294.3923977774,0
+ANGL.US,D,20140620,000000,20.1186,20.1186,19.8329,19.8329,8423.4607689738,0
+ANGL.US,D,20140623,000000,19.8329,19.8329,19.8329,19.8329,642.14271300099,0
+ANGL.US,D,20140624,000000,20.0392,20.0392,19.941,19.941,1851.8307123749,0
+ANGL.US,D,20140625,000000,19.9886,20.0094,19.9886,20.0035,1972.7995123123,0
+ANGL.US,D,20140626,000000,19.9956,20.0164,19.9956,20.0164,1486.9081658971,0
+ANGL.US,D,20140627,000000,20.0312,20.0392,19.826,19.941,16713.855858016,0
+ANGL.US,D,20140630,000000,19.9004,19.9816,19.8329,19.8448,4031.2852579136,0
+ANGL.US,D,20140701,000000,19.9886,19.9886,19.9816,19.9816,2796.3954252194,0
+ANGL.US,D,20140702,000000,20.0858,20.0858,19.8795,19.9886,14861.017072309,0
+ANGL.US,D,20140703,000000,20.0502,20.0502,20.0502,20.0502,358.87410648093,0
+ANGL.US,D,20140707,000000,19.7793,19.9956,19.7793,19.9956,6916.3911364204,0
+ANGL.US,D,20140708,000000,20.0035,20.0035,19.826,19.826,5330.6917839078,0
+ANGL.US,D,20140709,000000,20.0035,20.0035,19.8081,19.9638,3034.3007317629,0
+ANGL.US,D,20140710,000000,19.819,19.8329,19.819,19.819,1143.1551594084,0
+ANGL.US,D,20140711,000000,19.8656,19.8656,19.8656,19.8656,305.44621984192,0
+ANGL.US,D,20140714,000000,19.8021,19.9132,19.7972,19.9132,7357.9272561919,0
+ANGL.US,D,20140715,000000,19.8596,19.8596,19.8329,19.8596,1184.4861660536,0
+ANGL.US,D,20140716,000000,19.813,19.8527,19.813,19.813,1436.5044992565,0
+ANGL.US,D,20140717,000000,19.7793,19.9598,19.7793,19.8081,5309.5222439187,0
+ANGL.US,D,20140718,000000,19.8795,19.8934,19.8081,19.8934,4499.0312843382,0
+ANGL.US,D,20140721,000000,19.813,19.8726,19.813,19.8656,1976.8318056436,0
+ANGL.US,D,20140722,000000,19.941,19.941,19.7793,19.8329,7698.6560426822,0
+ANGL.US,D,20140723,000000,19.9132,20.0789,19.9132,19.9598,2917.3642251568,0
+ANGL.US,D,20140724,000000,20.0392,20.0392,19.7406,19.8854,7394.2178961731,0
+ANGL.US,D,20140725,000000,19.8994,19.932,19.8527,19.8934,3675.4353714311,0
+ANGL.US,D,20140728,000000,19.95,19.95,19.8329,19.8448,6705.7038098628,0
+ANGL.US,D,20140729,000000,19.9132,19.9132,19.7793,19.8994,29993.205871143,0
+ANGL.US,D,20140730,000000,19.6771,19.7644,19.6771,19.7644,1774.2090657484,0
+ANGL.US,D,20140731,000000,19.8448,19.8448,19.6643,19.7247,2737.9271719163,0
+ANGL.US,D,20140801,000000,19.5531,19.9638,19.5531,19.7634,7031.311496361,0
+ANGL.US,D,20140804,000000,19.7228,19.7386,19.5701,19.5997,4167.3751578432,0
+ANGL.US,D,20140805,000000,19.5859,19.7704,19.5859,19.5919,6928.4880164142,0
+ANGL.US,D,20140806,000000,19.7863,19.7863,19.7863,19.7863,623.99739301038,0
+ANGL.US,D,20140807,000000,19.5303,19.7634,19.5303,19.5997,4615.9677909443,0
+ANGL.US,D,20140808,000000,19.5373,19.6881,19.5373,19.6881,2028.243545617,0
+ANGL.US,D,20140811,000000,19.6881,19.8398,19.6355,19.6355,5248.0297706172,0
+ANGL.US,D,20140812,000000,19.8011,19.8398,19.7297,19.8398,8465.7998489519,0
+ANGL.US,D,20140813,000000,19.8448,19.8854,19.8448,19.8795,11646.271213972,0
+ANGL.US,D,20140814,000000,19.7634,19.8011,19.7634,19.7634,13774.314019537,0
+ANGL.US,D,20140815,000000,19.9063,19.9063,19.9063,19.9063,295.3654865138,0
+ANGL.US,D,20140818,000000,19.9758,19.9758,19.8398,19.9588,2734.9029519179,0
+ANGL.US,D,20140819,000000,20.0254,20.0254,19.9588,19.9588,1615.941552497,0
+ANGL.US,D,20140820,000000,19.8656,20.0392,19.8448,20.0094,13210.801026496,0
+ANGL.US,D,20140821,000000,20.0094,20.0094,19.94,19.9816,6034.3269702103,0
+ANGL.US,D,20140822,000000,19.8854,19.9956,19.8854,19.9956,999.0006728163,0
+ANGL.US,D,20140825,000000,19.9122,19.9122,19.8994,19.8994,2096.7925322481,0
+ANGL.US,D,20140826,000000,20.0432,20.0502,19.8994,20.0164,13704.756959573,0
+ANGL.US,D,20140827,000000,19.9956,20.1146,19.9956,20.0502,3928.4617779668,0
+ANGL.US,D,20140828,000000,20.1196,20.1364,20.064,20.0858,6213.7640234507,0
+ANGL.US,D,20140829,000000,20.1831,20.1831,20.1196,20.1196,3038.3330250942,0
+ANGL.US,D,20140902,000000,20.2555,20.2555,20.0234,20.0928,12022.282567112,0
+ANGL.US,D,20140903,000000,20.0779,20.0838,20.07,20.0838,5123.0286773486,0
+ANGL.US,D,20140904,000000,20.0154,20.1652,19.9192,20.1354,22835.885208181,0
+ANGL.US,D,20140905,000000,20.0154,20.0561,19.9192,20.0412,8162.3697757756,0
+ANGL.US,D,20140908,000000,19.9628,20.1057,19.9628,19.9806,2213.7290388543,0
+ANGL.US,D,20140910,000000,19.9558,19.9876,19.8577,19.938,6449.6531833287,0
+ANGL.US,D,20140911,000000,19.9043,19.9282,19.8825,19.8825,2519.1752586962,0
+ANGL.US,D,20140912,000000,19.8964,19.9043,19.822,19.9043,4586.7336642928,0
+ANGL.US,D,20140915,000000,19.9668,19.9668,19.8488,19.8488,1615.941552497,0
+ANGL.US,D,20140916,000000,19.8776,20.0006,19.822,19.8358,1863.9275923687,0
+ANGL.US,D,20140917,000000,19.8577,20.0006,19.822,19.8894,3145.1887983722,0
+ANGL.US,D,20140918,000000,19.9092,19.9092,19.817,19.8577,5093.794550697,0
+ANGL.US,D,20140919,000000,19.8488,20.0234,19.8488,19.9806,6156.3038434805,0
+ANGL.US,D,20140922,000000,20.0234,20.0234,19.817,19.8577,1782.2736524109,0
+ANGL.US,D,20140923,000000,19.9558,19.9558,19.9558,19.9558,392.14052646371,0
+ANGL.US,D,20140924,000000,19.817,19.817,19.817,19.817,581.6583130323,0
+ANGL.US,D,20140925,000000,19.8488,19.8488,19.5967,19.817,6490.9841899739,0
+ANGL.US,D,20140926,000000,19.7823,19.7982,19.694,19.7009,2422.4002187463,0
+ANGL.US,D,20140929,000000,19.5651,19.6523,19.5491,19.5819,2481.8765453822,0
+ANGL.US,D,20140930,000000,19.6196,19.7823,19.6097,19.7823,11416.430494091,0
+ANGL.US,D,20141001,000000,19.943,19.943,19.7059,19.7059,776.21646626494,0
+ANGL.US,D,20141002,000000,19.8874,19.9014,19.6881,19.8656,2322.6009587979,0
+ANGL.US,D,20141003,000000,19.813,19.8448,19.813,19.8408,1326.6245059801,0
+ANGL.US,D,20141006,000000,19.8329,19.8329,19.7228,19.8329,882.06416621016,0
+ANGL.US,D,20141008,000000,19.8805,19.8805,19.8656,19.8656,2469.7796653884,0
+ANGL.US,D,20141009,000000,19.8329,19.8329,19.7228,19.8329,1115.9371794224,0
+ANGL.US,D,20141010,000000,19.691,19.7476,19.691,19.7228,2796.3954252194,0
+ANGL.US,D,20141013,000000,19.6821,19.6821,19.6751,19.6821,4016.1641579214,0
+ANGL.US,D,20141014,000000,19.6751,19.7793,19.6613,19.6751,2639.1359853008,0
+ANGL.US,D,20141015,000000,19.5283,19.6553,19.4103,19.449,30448.855017574,0
+ANGL.US,D,20141016,000000,19.449,19.6225,19.449,19.4966,4446.611471032,0
+ANGL.US,D,20141017,000000,19.7228,19.7793,19.6225,19.7396,1440.5367925878,0
+ANGL.US,D,20141020,000000,19.7634,19.7872,19.7307,19.7872,3190.5520983487,0
+ANGL.US,D,20141021,000000,19.5521,19.8527,19.5521,19.8527,26617.168279557,0
+ANGL.US,D,20141022,000000,19.8606,19.934,19.8448,19.8934,6577.6784965957,0
+ANGL.US,D,20141023,000000,19.819,19.819,19.819,19.819,728.83701962279,0
+ANGL.US,D,20141024,000000,19.943,19.952,19.6613,19.9152,3242.9719116549,0
+ANGL.US,D,20141027,000000,20.0978,20.677,19.7228,19.7228,3889.1469179872,0
+ANGL.US,D,20141028,000000,19.9608,19.9608,19.7059,19.7059,723.79665295873,0
+ANGL.US,D,20141029,000000,19.8874,19.952,19.819,19.8527,5905.2935836104,0
+ANGL.US,D,20141030,000000,19.9608,19.9718,19.7059,19.7059,4677.4602642459,0
+ANGL.US,D,20141031,000000,19.7059,19.8606,19.7059,19.7714,894.1610462039,0
+ANGL.US,D,20141103,000000,19.7714,19.7714,19.7714,19.7714,879.03994621172,0
+ANGL.US,D,20141104,000000,19.8666,19.9986,19.7714,19.944,28658.516778501,0
+ANGL.US,D,20141105,000000,19.7228,20.0988,19.7228,19.7962,174841.24691618,0
+ANGL.US,D,20141106,000000,20.0064,20.0134,19.953,19.953,2479.8603987166,0
+ANGL.US,D,20141107,000000,19.9926,19.9986,19.9638,19.9986,2006.0659322951,0
+ANGL.US,D,20141110,000000,19.9986,20.0293,19.9728,20.0293,10605.939534511,0
+ANGL.US,D,20141111,000000,19.9608,19.9986,19.8666,19.9072,8779.3106554563,0
+ANGL.US,D,20141112,000000,19.9986,19.9986,19.8944,19.8944,1629.0465058236,0
+ANGL.US,D,20141113,000000,19.9608,20.0779,19.9072,19.9608,12427.528046902,0
+ANGL.US,D,20141114,000000,19.9252,19.9252,19.8746,19.9072,3999.0269112636,0
+ANGL.US,D,20141117,000000,19.8746,19.9926,19.8537,19.9926,5472.8301238342,0
+ANGL.US,D,20141118,000000,19.8537,20.0064,19.5591,19.8021,29410.539484778,0
+ANGL.US,D,20141119,000000,19.7872,19.9072,19.7059,19.7634,3656.2819781077,0
+ANGL.US,D,20141120,000000,19.7396,19.7396,19.6613,19.6741,2380.0611387682,0
+ANGL.US,D,20141121,000000,19.6871,19.9162,19.6047,19.9162,10349.888907977,0
+ANGL.US,D,20141124,000000,19.691,19.7476,19.6871,19.6871,1434.4883525909,0
+ANGL.US,D,20141125,000000,19.6811,19.8408,19.6811,19.7148,2086.71179892,0
+ANGL.US,D,20141126,000000,19.9072,19.9072,19.7307,19.8746,3388.1344715798,0
+ANGL.US,D,20141128,000000,19.7793,19.7793,19.7059,19.7059,1286.3015726676,0
+ANGL.US,D,20141201,000000,19.7525,19.8508,19.6891,19.823,4279.2712977853,0
+ANGL.US,D,20141202,000000,19.823,19.8854,19.823,19.8854,1385.0927592831,0
+ANGL.US,D,20141203,000000,19.6365,19.7982,19.6007,19.6007,2991.9616517848,0
+ANGL.US,D,20141204,000000,19.7446,19.8041,19.5293,19.8041,6473.8469433161,0
+ANGL.US,D,20141205,000000,19.5701,19.8438,19.5233,19.5233,12430.5522669,0
+ANGL.US,D,20141208,000000,19.5233,19.5293,19.3716,19.3895,10993.03969431,0
+ANGL.US,D,20141209,000000,19.3458,19.4688,19.3399,19.4688,147126.28677719,0
+ANGL.US,D,20141210,000000,19.6434,19.6434,19.2804,19.4192,41795.728451702,0
+ANGL.US,D,20141211,000000,19.2744,19.3895,19.209,19.3597,20824.778909222,0
+ANGL.US,D,20141212,000000,19.4509,19.4688,19.1454,19.1772,3703.6614247498,0
+ANGL.US,D,20141215,000000,19.2466,19.4589,19.0631,19.0988,15562.636111946,0
+ANGL.US,D,20141216,000000,19.0492,19.209,18.9193,19.1514,8441.6060889644,0
+ANGL.US,D,20141217,000000,19.0492,19.1058,19.0145,19.0631,2329.6574721276,0
+ANGL.US,D,20141218,000000,19.2158,19.2158,19.0928,19.1722,7008.1258097063,0
+ANGL.US,D,20141219,000000,19.4907,19.4907,19.1146,19.2804,19734.04356312,0
+ANGL.US,D,20141222,000000,19.1514,19.4043,18.6048,19.1662,6569.6139099332,0
+ANGL.US,D,20141223,000000,19.1514,19.3329,19.1514,19.3329,5320.6110505797,0
+ANGL.US,D,20141224,000000,19.209,19.4113,19.209,19.4113,2286.3103188167,0
+ANGL.US,D,20141226,000000,19.3528,19.3528,19.209,19.209,2710.7091919304,0
+ANGL.US,D,20141229,000000,19.202,19.329,19.202,19.2338,2669.3781852851,0
+ANGL.US,D,20141230,000000,19.195,19.5443,19.1852,19.202,2674.4185519492,0
+ANGL.US,D,20141231,000000,19.2625,19.2625,19.0115,19.0908,2110.9055589075,0
+ANGL.US,D,20150102,000000,19.0432,19.0432,19.0432,19.0432,498.99629974175,0
+ANGL.US,D,20150105,000000,19.2674,19.3498,19.1772,19.209,8149.264822449,0
+ANGL.US,D,20150106,000000,19.2674,19.2674,19.0988,19.0988,2357.8835254463,0
+ANGL.US,D,20150107,000000,19.0988,19.3547,19.0988,19.3547,3332.6904382752,0
+ANGL.US,D,20150108,000000,19.3131,19.4311,19.2814,19.4143,14204.761332648,0
+ANGL.US,D,20150109,000000,19.4083,19.4232,19.2556,19.2556,8404.3073756504,0
+ANGL.US,D,20150112,000000,19.2972,19.4004,19.209,19.4004,1735.9022791016,0
+ANGL.US,D,20150113,000000,19.329,19.4569,19.329,19.4232,2573.611218668,0
+ANGL.US,D,20150114,000000,19.4311,19.4311,19.3934,19.3934,999.0006728163,0
+ANGL.US,D,20150115,000000,19.4232,19.5443,19.4232,19.5135,2876.0332185115,0
+ANGL.US,D,20150116,000000,19.3409,19.7942,18.9451,19.7942,27122.213019296,0
+ANGL.US,D,20150120,000000,19.5779,19.6434,19.329,19.5283,2954.6629384708,0
+ANGL.US,D,20150121,000000,19.3498,19.3676,19.32,19.32,2455.6666387291,0
+ANGL.US,D,20150122,000000,19.3676,19.5015,19.3607,19.4381,12610.997393473,0
+ANGL.US,D,20150123,000000,19.4649,19.5363,19.4232,19.5363,1388.1169792816,0
+ANGL.US,D,20150126,000000,19.6513,19.826,19.5223,19.826,2321.5928854651,0
+ANGL.US,D,20150127,000000,19.7942,19.7942,19.4004,19.4817,3871.0015979966,0
+ANGL.US,D,20150128,000000,19.4569,19.7277,19.4569,19.7277,12169.461273702,0
+ANGL.US,D,20150129,000000,19.5997,19.7119,19.4599,19.4599,6518.2021699598,0
+ANGL.US,D,20150130,000000,19.6067,19.6067,19.5443,19.5531,5081.6976707033,0
+ANGL.US,D,20150202,000000,19.5631,19.949,19.5631,19.949,1795.3786057375,0
+ANGL.US,D,20150203,000000,19.7793,19.9122,19.7714,19.8636,1957.6784123201,0
+ANGL.US,D,20150204,000000,19.8269,19.8696,19.6177,19.821,6079.6902701868,0
+ANGL.US,D,20150205,000000,19.6732,19.9638,19.5462,19.8844,19230.006896715,0
+ANGL.US,D,20150206,000000,19.9976,20.0055,19.8696,19.9122,19005.206543497,0
+ANGL.US,D,20150209,000000,19.9906,19.9906,19.8081,19.94,13298.503406451,0
+ANGL.US,D,20150210,000000,19.9758,20.0224,19.8428,20.0055,26382.287193012,0
+ANGL.US,D,20150211,000000,20.0055,20.0134,19.9758,20.0055,7058.5294763469,0
+ANGL.US,D,20150212,000000,20.0134,20.2178,19.8636,20.1454,14327.746279251,0
+ANGL.US,D,20150213,000000,20.0482,20.2396,19.8348,20.0482,7261.152216242,0
+ANGL.US,D,20150217,000000,20.063,20.2475,20.0402,20.186,25460.908166823,0
+ANGL.US,D,20150218,000000,20.1533,20.3179,20.1196,20.1533,17518.2983776,0
+ANGL.US,D,20150219,000000,20.186,20.2396,20.07,20.1612,36567.860147741,0
+ANGL.US,D,20150220,000000,20.186,20.2535,20.0997,20.1354,6819.6160964705,0
+ANGL.US,D,20150223,000000,20.1533,20.2991,20.0352,20.1682,38628.362040008,0
+ANGL.US,D,20150224,000000,20.1533,20.1682,20.0838,20.1196,11728.933227263,0
+ANGL.US,D,20150225,000000,20.1196,20.1533,20.0779,20.1533,8866.0049620781,0
+ANGL.US,D,20150226,000000,20.1682,20.4171,20.0352,20.1275,52360.336979568,0
+ANGL.US,D,20150227,000000,20.2475,20.3765,19.9758,20.1354,24425.616854025,0
+ANGL.US,D,20150302,000000,20.3121,20.3627,20.1622,20.187,1353.842485966,0
+ANGL.US,D,20150303,000000,20.2634,20.3627,20.1622,20.2485,6222.836683446,0
+ANGL.US,D,20150304,000000,20.0362,20.2703,20.0362,20.2188,3373.0133715876,0
+ANGL.US,D,20150305,000000,20.2059,20.2426,20.0858,20.2426,10682.553107805,0
+ANGL.US,D,20150306,000000,20.0858,20.2565,20.072,20.2426,10952.716760998,0
+ANGL.US,D,20150309,000000,20.1543,20.3021,20.0789,20.1473,7033.3276430266,0
+ANGL.US,D,20150310,000000,20.072,20.1295,19.9768,20.1295,16903.373644585,0
+ANGL.US,D,20150311,000000,19.9836,20.2327,19.9836,20.1979,7033.3276430266,0
+ANGL.US,D,20150312,000000,20.1622,20.2565,20.1473,20.1473,3107.8900850582,0
+ANGL.US,D,20150313,000000,20.1206,20.1692,20.0789,20.1692,10134.161214755,0
+ANGL.US,D,20150316,000000,20.0492,20.2485,19.9768,20.1543,23527.42351449,0
+ANGL.US,D,20150317,000000,20.1206,20.1206,20.0492,20.0938,10281.339921346,0
+ANGL.US,D,20150318,000000,20.057,20.1543,20.0144,20.1473,2299.4152721433,0
+ANGL.US,D,20150319,000000,20.1622,20.1692,20.1374,20.1374,9060.5631153107,0
+ANGL.US,D,20150320,000000,20.1295,20.3189,20.1017,20.1979,14469.884619177,0
+ANGL.US,D,20150323,000000,20.2327,20.3189,20.1781,20.2783,3519.1840048453,0
+ANGL.US,D,20150324,000000,20.1017,20.2059,20.1017,20.2059,807.4667395821,0
+ANGL.US,D,20150325,000000,20.1295,20.1979,20.1206,20.1692,2977.8486251255,0
+ANGL.US,D,20150326,000000,20.2277,20.2327,20.1374,20.2277,7033.3276430266,0
+ANGL.US,D,20150327,000000,20.187,20.2128,20.1156,20.2128,3648.2173914452,0
+ANGL.US,D,20150330,000000,20.2565,20.2703,20.2565,20.2703,1893.1617190202,0
+ANGL.US,D,20150331,000000,20.2565,20.2565,20.2327,20.2485,2858.8959718537,0
+ANGL.US,D,20150401,000000,20.3189,20.3189,20.1543,20.187,9460.7682284369,0
+ANGL.US,D,20150402,000000,20.2059,20.2059,20.1781,20.1979,2570.5869986696,0
+ANGL.US,D,20150406,000000,20.193,20.2128,20.0234,20.193,3648.2173914452,0
+ANGL.US,D,20150407,000000,20.2188,20.2485,20.1622,20.2327,5739.9695570293,0
+ANGL.US,D,20150408,000000,20.2941,20.3121,20.1979,20.3021,12573.698680159,0
+ANGL.US,D,20150409,000000,20.2634,20.3289,20.2634,20.3289,8242.0075690677,0
+ANGL.US,D,20150410,000000,20.2703,20.3189,20.2634,20.3189,6083.722563518,0
+ANGL.US,D,20150413,000000,20.3369,20.3705,20.2426,20.3121,37047.703054159,0
+ANGL.US,D,20150414,000000,20.3369,20.3627,20.2634,20.3557,7840.7943826087,0
+ANGL.US,D,20150415,000000,20.3913,20.4321,20.3913,20.4261,57851.312423393,0
+ANGL.US,D,20150416,000000,20.3775,20.4479,20.3775,20.4479,24271.381634105,0
+ANGL.US,D,20150417,000000,20.4261,20.4321,20.3913,20.4261,7304.4993695529,0
+ANGL.US,D,20150420,000000,20.4569,20.4906,20.44,20.4906,10641.22210116,0
+ANGL.US,D,20150421,000000,20.5084,20.5084,20.4122,20.4122,19388.274409965,0
+ANGL.US,D,20150422,000000,20.4767,20.4995,20.4479,20.4836,6333.7247500553,0
+ANGL.US,D,20150423,000000,20.4767,20.5084,20.4697,20.4836,6222.836683446,0
+ANGL.US,D,20150424,000000,20.4906,20.4995,20.4479,20.4906,7708.7367760104,0
+ANGL.US,D,20150427,000000,20.5084,20.561,20.4618,20.5283,22309.670928454,0
+ANGL.US,D,20150428,000000,20.7466,20.7466,20.5183,20.5818,23391.33361456,0
+ANGL.US,D,20150429,000000,20.561,20.561,20.4767,20.5481,22848.990161508,0
+ANGL.US,D,20150430,000000,20.5481,20.5481,20.5283,20.5362,20285.459676168,0
+ANGL.US,D,20150501,000000,20.5362,20.6334,20.4995,20.5362,14696.701119061,0
+ANGL.US,D,20150504,000000,20.5183,20.5283,20.4767,20.5084,21562.68858884,0
+ANGL.US,D,20150505,000000,20.5362,20.5362,20.3983,20.5362,7143.207636303,0
+ANGL.US,D,20150506,000000,20.4906,20.5362,20.4112,20.5183,19381.217896636,0
+ANGL.US,D,20150507,000000,20.4569,20.4836,20.4321,20.4697,52270.618452947,0
+ANGL.US,D,20150508,000000,20.4836,20.5908,20.4479,20.4995,15767.274998506,0
+ANGL.US,D,20150511,000000,20.5541,20.5818,20.4697,20.4697,34099.088555686,0
+ANGL.US,D,20150512,000000,20.4569,20.4618,20.3983,20.4479,11605.94828066,0
+ANGL.US,D,20150513,000000,20.4479,20.4618,20.3775,20.4479,18866.092423569,0
+ANGL.US,D,20150514,000000,20.4697,20.4836,20.3775,20.4697,6333.7247500553,0
+ANGL.US,D,20150515,000000,20.4836,20.4836,20.4697,20.4836,17041.47969118,0
+ANGL.US,D,20150518,000000,20.8794,21.6214,20.4697,20.5084,21380.227315601,0
+ANGL.US,D,20150519,000000,20.4995,20.4995,20.4836,20.4906,12399.301993583,0
+ANGL.US,D,20150520,000000,20.4836,20.6245,20.44,20.4767,22642.335128281,0
+ANGL.US,D,20150521,000000,20.4618,20.4906,20.4618,20.4767,15906.389118434,0
+ANGL.US,D,20150522,000000,20.4618,20.4995,20.44,20.4995,12805.555546706,0
+ANGL.US,D,20150526,000000,20.5481,20.5481,20.4261,20.4906,15227.955765453,0
+ANGL.US,D,20150527,000000,20.5362,20.5481,20.5183,20.5362,44475.187370315,0
+ANGL.US,D,20150528,000000,20.5481,20.5481,20.5183,20.5481,14988.034312243,0
+ANGL.US,D,20150529,000000,20.5183,20.5481,20.5183,20.5481,13476.932386358,0
+ANGL.US,D,20150601,000000,20.7088,20.7088,20.6562,20.677,68552.010851187,0
+ANGL.US,D,20150602,000000,20.6394,20.693,20.6394,20.6711,41242.296191988,0
+ANGL.US,D,20150603,000000,20.677,20.685,20.4817,20.4817,41078.988312073,0
+ANGL.US,D,20150604,000000,20.5263,20.7088,20.4301,20.4886,123639.18619601,0
+ANGL.US,D,20150605,000000,20.5342,20.566,20.4886,20.5263,12751.119586734,0
+ANGL.US,D,20150608,000000,20.5798,20.5798,20.4251,20.4301,18927.584896871,0
+ANGL.US,D,20150609,000000,20.4301,20.559,20.3755,20.4251,35065.830881851,0
+ANGL.US,D,20150610,000000,20.3884,20.4817,20.3607,20.3953,15014.244218896,0
+ANGL.US,D,20150611,000000,20.3607,20.3825,20.3229,20.3427,21436.679422238,0
+ANGL.US,D,20150612,000000,20.6036,20.6036,20.3427,20.3665,24702.837020548,0
+ANGL.US,D,20150615,000000,20.3339,20.3607,20.3229,20.3517,32080.925743396,0
+ANGL.US,D,20150616,000000,20.3229,20.3607,20.3081,20.3279,25373.205786868,0
+ANGL.US,D,20150617,000000,20.3229,20.3229,20.2753,20.2833,11410.382054095,0
+ANGL.US,D,20150618,000000,20.3339,20.3339,20.2981,20.3339,9259.1535618746,0
+ANGL.US,D,20150619,000000,20.3339,20.3665,20.3229,20.3229,21070.748802428,0
+ANGL.US,D,20150622,000000,20.4677,20.559,20.3229,20.3607,34368.244135546,0
+ANGL.US,D,20150623,000000,20.3229,20.3517,20.3081,20.3517,60404.762175404,0
+ANGL.US,D,20150624,000000,20.3427,20.3427,20.2833,20.3169,36784.595914296,0
+ANGL.US,D,20150625,000000,20.3517,20.3517,20.3169,20.3279,20944.739635827,0
+ANGL.US,D,20150626,000000,20.2981,20.3169,20.2981,20.3081,29265.376924854,0
+ANGL.US,D,20150629,000000,20.2605,20.3517,20.189,20.189,26716.967539506,0
+ANGL.US,D,20150630,000000,20.2515,20.2673,20.2029,20.2605,12359.987133603,0
+ANGL.US,D,20150701,000000,20.2515,20.3011,20.1116,20.1731,38546.70810005,0
+ANGL.US,D,20150702,000000,20.1176,20.2673,20.1176,20.2297,25278.446893584,0
+ANGL.US,D,20150706,000000,20.6334,20.6334,20.2158,20.2605,22068.741401911,0
+ANGL.US,D,20150707,000000,20.2605,20.2981,20.2099,20.2673,40259.424692497,0
+ANGL.US,D,20150708,000000,20.2297,20.2833,20.1176,20.2237,19123.151123436,0
+ANGL.US,D,20150709,000000,20.2605,20.2605,20.2158,20.2605,4416.3692710476,0
+ANGL.US,D,20150710,000000,20.2297,20.3675,20.2158,20.2673,18998.150030168,0
+ANGL.US,D,20150713,000000,20.2465,20.2515,20.1235,20.194,92826.416705291,0
+ANGL.US,D,20150714,000000,20.2099,20.2605,20.189,20.194,22750.198974893,0
+ANGL.US,D,20150715,000000,20.2376,20.2465,20.1503,20.2465,31755.318056898,0
+ANGL.US,D,20150716,000000,20.2605,20.2753,20.1652,20.2673,18731.010596972,0
+ANGL.US,D,20150717,000000,20.2158,20.2753,20.2158,20.2753,19929.609789685,0
+ANGL.US,D,20150720,000000,20.2029,20.2515,20.2029,20.2376,18855.003616908,0
+ANGL.US,D,20150721,000000,20.2465,20.2902,20.2158,20.2237,40259.424692497,0
+ANGL.US,D,20150722,000000,20.2099,20.3169,20.1176,20.1176,21669.544362119,0
+ANGL.US,D,20150723,000000,20.1404,20.1821,20.1116,20.1652,23271.372887955,0
+ANGL.US,D,20150724,000000,20.1731,20.1821,20.0749,20.1325,21803.618115382,0
+ANGL.US,D,20150727,000000,20.3081,20.3081,20.1503,20.1503,35179.74316846,0
+ANGL.US,D,20150728,000000,20.1404,20.2753,20.1404,20.2465,27417.57850581,0
+ANGL.US,D,20150729,000000,20.3279,20.3279,20.194,20.3081,24344.9709874,0
+ANGL.US,D,20150730,000000,20.2099,20.2099,20.1652,20.189,27149.430999282,0
+ANGL.US,D,20150731,000000,20.3339,20.3339,20.189,20.2237,35309.784628392,0
+ANGL.US,D,20150803,000000,20.2664,20.2664,20.187,20.2128,35880.354134763,0
+ANGL.US,D,20150804,000000,20.2128,20.2128,20.1473,20.1791,24638.320327248,0
+ANGL.US,D,20150805,000000,20.1791,20.1791,20.1543,20.1632,12918.45975998,0
+ANGL.US,D,20150806,000000,20.1473,20.1473,20.0848,20.1146,25208.88983362,0
+ANGL.US,D,20150807,000000,20.0928,20.0928,20.0482,20.063,15847.920865131,0
+ANGL.US,D,20150810,000000,20.0283,20.1007,20.0124,20.063,9721.8592216351,0
+ANGL.US,D,20150811,000000,20.063,20.071,19.9688,19.9688,27951.8573722,0
+ANGL.US,D,20150812,000000,19.9272,20.0045,19.9182,20.0045,16915.470524579,0
+ANGL.US,D,20150813,000000,20.0045,20.0124,19.9758,20.0045,9991.0148014958,0
+ANGL.US,D,20150814,000000,19.9896,19.9966,19.9548,19.9896,14512.223699156,0
+ANGL.US,D,20150817,000000,19.9628,19.9896,19.937,19.9816,15446.707678672,0
+ANGL.US,D,20150818,000000,19.9816,19.9816,19.946,19.9628,16652.363384715,0
+ANGL.US,D,20150819,000000,19.937,19.937,19.8309,19.8815,51801.86435319,0
+ANGL.US,D,20150820,000000,20.1196,20.2495,19.824,19.8666,16386.232024852,0
+ANGL.US,D,20150821,000000,19.8944,19.8944,19.7744,19.7744,29429.692878102,0
+ANGL.US,D,20150824,000000,19.4589,19.7654,18.7735,19.5214,96111.727696924,0
+ANGL.US,D,20150825,000000,19.8596,19.8815,19.6801,19.691,25835.911446629,0
+ANGL.US,D,20150826,000000,19.8448,19.8448,19.5929,19.8309,20909.457069178,0
+ANGL.US,D,20150827,000000,19.8596,19.8884,19.6523,19.7982,21711.883442097,0
+ANGL.US,D,20150828,000000,19.8596,20.0045,19.201,19.8518,15713.847111868,0
+ANGL.US,D,20150831,000000,19.8815,19.8815,19.697,19.7059,7456.7184428075,0
+ANGL.US,D,20150901,000000,19.7803,19.8378,19.6851,19.823,32079.917670063,0
+ANGL.US,D,20150902,000000,19.7297,19.8805,19.7297,19.8805,57939.014803347,0
+ANGL.US,D,20150903,000000,19.8101,19.936,19.8101,19.8944,5833.7203769808,0
+ANGL.US,D,20150904,000000,19.936,19.936,19.7139,19.8944,11666.432680628,0
+ANGL.US,D,20150908,000000,19.9758,19.9896,19.8378,19.9896,7957.7308892148,0
+ANGL.US,D,20150909,000000,19.9966,19.9966,19.945,19.9688,20547.558742699,0
+ANGL.US,D,20150910,000000,20.0283,20.0352,20.0124,20.0283,22166.524515195,0
+ANGL.US,D,20150911,000000,19.9072,20.0482,19.9072,20.0482,10603.923387845,0
+ANGL.US,D,20150914,000000,20.1146,20.1146,20.0124,20.0283,9945.6515015193,0
+ANGL.US,D,20150915,000000,20.0352,20.0848,20.0045,20.0352,20413.484989435,0
+ANGL.US,D,20150916,000000,19.936,19.9758,19.9262,19.9758,18821.737196925,0
+ANGL.US,D,20150917,000000,19.9014,20.0124,19.8656,19.9072,39861.235726036,0
+ANGL.US,D,20150918,000000,19.8378,20.0214,19.8378,19.9072,56609.366077369,0
+ANGL.US,D,20150921,000000,19.9014,19.9014,19.8736,19.8884,14317.665545923,0
+ANGL.US,D,20150922,000000,19.823,19.8736,19.7476,19.8736,76763.776220271,0
+ANGL.US,D,20150923,000000,20.2892,20.2892,19.7803,19.817,7818.6167692868,0
+ANGL.US,D,20150924,000000,19.9618,19.9618,19.7139,19.7555,20466.912876074,0
+ANGL.US,D,20150925,000000,19.7644,19.817,19.6781,19.6781,109106.8010302,0
+ANGL.US,D,20150928,000000,19.5987,19.5987,19.2704,19.3339,57692.036836808,0
+ANGL.US,D,20150929,000000,19.3488,19.3756,19.2644,19.2932,27711.935918991,0
+ANGL.US,D,20150930,000000,19.2496,19.3488,19.2496,19.326,54625.477758396,0
+ANGL.US,D,20151001,000000,19.3895,19.3895,19.3141,19.3309,15183.600538808,0
+ANGL.US,D,20151002,000000,19.2406,19.3379,19.1752,19.3379,18485.040703767,0
+ANGL.US,D,20151005,000000,19.3438,19.4599,19.192,19.3974,21982.04709529,0
+ANGL.US,D,20151006,000000,19.4351,19.4629,19.3518,19.4599,16762.243377992,0
+ANGL.US,D,20151007,000000,19.6017,19.7952,19.5373,19.7367,52154.690019674,0
+ANGL.US,D,20151008,000000,19.7535,19.7694,19.6087,19.7694,19805.61676975,0
+ANGL.US,D,20151009,000000,19.6613,19.7952,19.6613,19.7863,14392.262972552,0
+ANGL.US,D,20151012,000000,19.8269,19.8269,19.7466,19.814,11000.09620764,0
+ANGL.US,D,20151013,000000,19.7624,19.7783,19.7367,19.7624,27731.089312315,0
+ANGL.US,D,20151014,000000,19.7694,19.7694,19.7277,19.7277,5550.4517704607,0
+ANGL.US,D,20151015,000000,19.7277,19.7863,19.7009,19.7863,28384.320831977,0
+ANGL.US,D,20151016,000000,19.7535,19.7624,19.6891,19.7367,15048.518712212,0
+ANGL.US,D,20151019,000000,19.694,19.7109,19.6395,19.7109,12676.522160105,0
+ANGL.US,D,20151020,000000,19.6891,19.7535,19.6751,19.7535,21744.141788746,0
+ANGL.US,D,20151021,000000,19.7694,19.7694,19.7009,19.7188,10958.765200995,0
+ANGL.US,D,20151022,000000,19.7783,19.8081,19.7624,19.7694,13338.826339763,0
+ANGL.US,D,20151023,000000,19.8428,19.8577,19.814,19.8428,13860.000252827,0
+ANGL.US,D,20151026,000000,19.814,19.821,19.7466,19.7624,35384.38205502,0
+ANGL.US,D,20151027,000000,19.7694,19.814,19.7694,19.7952,4885.123370805,0
+ANGL.US,D,20151028,000000,19.8428,19.8428,19.7863,19.8081,13997.098226089,0
+ANGL.US,D,20151029,000000,19.8348,19.8348,19.7367,19.7694,28384.320831977,0
+ANGL.US,D,20151030,000000,19.8021,19.821,19.7367,19.7367,21386.275755598,0
+ANGL.US,D,20151102,000000,19.8458,19.8547,19.7922,19.8329,21500.188042206,0
+ANGL.US,D,20151103,000000,19.8776,19.8776,19.8002,19.8458,9594.8419817009,0
+ANGL.US,D,20151104,000000,19.941,19.941,19.7833,19.7833,12187.606593692,0
+ANGL.US,D,20151105,000000,19.8329,19.8329,19.7833,19.813,9725.8915149664,0
+ANGL.US,D,20151106,000000,19.813,19.813,19.7069,19.7247,59017.653269455,0
+ANGL.US,D,20151109,000000,19.6583,19.7069,19.6315,19.7069,16197.722311617,0
+ANGL.US,D,20151110,000000,19.6523,19.698,19.6315,19.698,62967.284587411,0
+ANGL.US,D,20151111,000000,19.6871,19.6871,19.6315,19.6375,33911.586915782,0
+ANGL.US,D,20151112,000000,19.6147,19.6147,19.4907,19.5263,35621.279288231,0
+ANGL.US,D,20151113,000000,19.5413,19.5413,19.448,19.4837,14726.943319045,0
+ANGL.US,D,20151116,000000,19.5195,19.5195,19.3994,19.4837,7228.893869592,0
+ANGL.US,D,20151117,000000,19.5591,19.5591,19.4966,19.5263,21293.533008979,0
+ANGL.US,D,20151118,000000,19.5263,19.5759,19.4381,19.5591,337285.20798543,0
+ANGL.US,D,20151119,000000,19.5045,19.5045,19.4232,19.4311,35621.279288231,0
+ANGL.US,D,20151120,000000,19.4757,19.4757,19.4569,19.4599,19847.955849728,0
+ANGL.US,D,20151123,000000,19.5511,19.5511,19.3409,19.3409,45608.261796395,0
+ANGL.US,D,20151124,000000,19.3547,19.3666,19.3409,19.3607,19057.626356803,0
+ANGL.US,D,20151125,000000,19.3081,19.3607,19.3081,19.3607,16557.60449143,0
+ANGL.US,D,20151127,000000,19.325,19.3478,19.317,19.3409,4600.8466909522,0
+ANGL.US,D,20151130,000000,19.2764,19.3607,19.2764,19.317,36151.52586129,0
+ANGL.US,D,20151201,000000,19.325,19.3607,19.2416,19.3409,33165.612649502,0
+ANGL.US,D,20151202,000000,19.3746,19.3746,19.3409,19.3607,25308.689093569,0
+ANGL.US,D,20151203,000000,19.3547,19.3547,19.195,19.2764,32445.848289875,0
+ANGL.US,D,20151204,000000,19.2556,19.2764,19.2168,19.2556,21689.705828775,0
+ANGL.US,D,20151207,000000,19.3994,19.3994,19.1424,19.1424,21428.614835577,0
+ANGL.US,D,20151208,000000,18.9669,19.1166,18.9579,19.0115,21841.924902029,0
+ANGL.US,D,20151209,000000,18.9996,18.9996,18.9351,18.9857,19193.716256733,0
+ANGL.US,D,20151210,000000,19.0115,19.0115,18.8895,18.9054,24320.777227413,0
+ANGL.US,D,20151211,000000,18.7625,18.8557,18.2824,18.3806,97004.880669795,0
+ANGL.US,D,20151214,000000,18.4282,18.6733,18.3102,18.3896,54044.827518696,0
+ANGL.US,D,20151215,000000,18.4878,18.7219,18.4788,18.6981,38121.301153604,0
+ANGL.US,D,20151216,000000,18.8041,18.8041,18.4332,18.6544,9594.8419817009,0
+ANGL.US,D,20151217,000000,18.7705,18.7705,18.3578,18.4927,20109.046842926,0
+ANGL.US,D,20151218,000000,18.581,18.5959,18.4193,18.4332,42322.950804762,0
+ANGL.US,D,20151221,000000,18.5225,18.5364,18.3984,18.4996,108446.51299721,0
+ANGL.US,D,20151222,000000,18.451,18.5552,18.3726,18.5552,114964.71516717,0
+ANGL.US,D,20151223,000000,18.5364,18.6187,18.4788,18.6187,15510.21629864,0
+ANGL.US,D,20151224,000000,18.6733,18.7119,18.5959,18.6841,29339.974351481,0
+ANGL.US,D,20151228,000000,18.7288,18.7288,18.4709,18.5631,77762.776893087,0
+ANGL.US,D,20151229,000000,18.5869,18.8041,18.5869,18.705,104189.41931275,0
+ANGL.US,D,20151230,000000,18.7219,18.7219,18.6326,18.6534,29110.133631601,0
+ANGL.US,D,20151231,000000,18.6802,18.8309,18.6177,18.6534,197675.1159777,0
+ANGL.US,D,20160104,000000,18.6326,18.7109,18.4798,18.6475,45980.240856203,0
+ANGL.US,D,20160105,000000,18.6971,18.7288,18.5344,18.6971,53296.83710575,0
+ANGL.US,D,20160106,000000,18.6733,18.6971,18.6028,18.6881,30320.829704308,0
+ANGL.US,D,20160107,000000,18.448,18.6593,18.448,18.6177,45314.912456547,0
+ANGL.US,D,20160108,000000,18.6247,18.6326,18.5711,18.5869,27223.020352577,0
+ANGL.US,D,20160111,000000,18.6881,18.6881,18.5126,18.5919,130987.03271888,0
+ANGL.US,D,20160112,000000,18.5532,18.5949,18.4778,18.5264,51257.504753472,0
+ANGL.US,D,20160113,000000,18.4402,18.5056,18.3132,18.4967,204911.06636062,0
+ANGL.US,D,20160114,000000,18.4402,18.579,18.4252,18.5215,282494.40620046,0
+ANGL.US,D,20160115,000000,18.208,18.342,18.0503,18.2437,175286.81532928,0
+ANGL.US,D,20160119,000000,18.2794,18.2794,18.1316,18.201,940292.49806002,0
+ANGL.US,D,20160120,000000,18.0641,18.1088,17.8152,17.8975,262816.81474398,0
+ANGL.US,D,20160121,000000,17.9025,18.1277,17.8419,17.9362,86808.218908406,0
+ANGL.US,D,20160122,000000,17.8479,18.3916,17.8479,18.1525,46658.674209185,0
+ANGL.US,D,20160125,000000,18.201,18.201,18.0295,18.1852,39976.156085977,0
+ANGL.US,D,20160126,000000,18.0801,18.3994,18.0801,18.33,778717.49620364,0
+ANGL.US,D,20160127,000000,18.3776,18.3776,18.1772,18.2248,46822.990162434,0
+ANGL.US,D,20160128,000000,18.3618,18.3618,18.208,18.2943,31919.634010146,0
+ANGL.US,D,20160129,000000,18.3776,18.3776,18.3062,18.33,25268.366160256,0
+ANGL.US,D,20160201,000000,18.2963,18.3974,18.2734,18.3716,63337.247500553,0
+ANGL.US,D,20160202,000000,18.3628,18.3628,18.2338,18.3002,59746.490289078,0
+ANGL.US,D,20160203,000000,18.3796,18.4183,18.2258,18.2992,116262.1055465,0
+ANGL.US,D,20160204,000000,18.3152,18.3152,18.202,18.209,70174.000843681,0
+ANGL.US,D,20160205,000000,18.3072,18.3072,18.1614,18.1782,50156.688674041,0
+ANGL.US,D,20160208,000000,18.1931,18.2209,18.1207,18.1862,58698.094022954,0
+ANGL.US,D,20160209,000000,18.0889,18.1415,18.0225,18.1326,54787.777564978,0
+ANGL.US,D,20160210,000000,18.1693,18.1693,18.0077,18.0513,49363.334961119,0
+ANGL.US,D,20160211,000000,17.9789,18.0889,17.9739,18.0473,70861.506856659,0
+ANGL.US,D,20160212,000000,17.9739,18.209,17.9739,18.1534,134215.89160387,0
+ANGL.US,D,20160216,000000,18.2566,18.2566,17.9867,18.0889,67915.916578183,0
+ANGL.US,D,20160217,000000,18.081,18.2566,18.081,18.2427,88190.28744769,0
+ANGL.US,D,20160218,000000,18.2467,18.2467,18.0393,18.209,42309.845851436,0
+ANGL.US,D,20160219,000000,18.0563,18.3032,18.0563,18.2864,41971.133211611,0
+ANGL.US,D,20160222,000000,18.4272,18.4272,18.2566,18.3846,68900.804224341,0
+ANGL.US,D,20160223,000000,18.2506,18.4183,18.2506,18.3628,97153.067449718,0
+ANGL.US,D,20160224,000000,18.3152,18.4709,18.2685,18.4332,43470.138257502,0
+ANGL.US,D,20160225,000000,18.4034,18.5731,18.4034,18.457,59039.830882778,0
+ANGL.US,D,20160226,000000,20.1106,20.1106,18.5294,18.6564,66990.505258662,0
+ANGL.US,D,20160229,000000,18.6495,18.7813,18.5691,18.7655,83267.865363571,0
+ANGL.US,D,20160301,000000,18.8051,19.0026,18.7863,18.9718,95333.495083994,0
+ANGL.US,D,20160302,000000,19.0095,19.0998,18.8379,19.0998,65314.079306197,0
+ANGL.US,D,20160303,000000,19.1414,19.2674,18.9639,19.209,45584.068036408,0
+ANGL.US,D,20160304,000000,19.2774,19.3686,19.194,19.3617,1152510.0799368,0
+ANGL.US,D,20160307,000000,19.328,19.4361,19.2932,19.4023,51096.213020222,0
+ANGL.US,D,20160308,000000,19.4797,19.4797,19.3865,19.3954,44957.0464234,0
+ANGL.US,D,20160309,000000,19.444,19.5243,19.3964,19.4599,164278.65453498,0
+ANGL.US,D,20160310,000000,19.5839,19.5839,19.4222,19.4797,29858.124044547,0
+ANGL.US,D,20160311,000000,19.6137,19.7684,19.6137,19.692,35789.62753481,0
+ANGL.US,D,20160314,000000,19.6315,19.7525,19.6235,19.7158,30178.691364381,0
+ANGL.US,D,20160315,000000,19.7079,19.7684,19.6653,19.6801,71002.637123252,0
+ANGL.US,D,20160316,000000,19.6653,19.8805,19.6315,19.8498,78235.563286176,0
+ANGL.US,D,20160317,000000,19.9182,20.0244,19.8081,19.9768,618949.969833,0
+ANGL.US,D,20160318,000000,20.0769,20.1275,20.0064,20.1057,28267.38432537,0
+ANGL.US,D,20160321,000000,20.1275,20.1781,20.0819,20.1275,111178.39172913,0
+ANGL.US,D,20160322,000000,19.9708,20.1464,19.9708,20.0511,135741.10655641,0
+ANGL.US,D,20160323,000000,20.2683,20.2683,19.9082,19.938,101869.84257394,0
+ANGL.US,D,20160324,000000,20.2079,20.2079,19.7684,19.8438,62353.367927729,0
+ANGL.US,D,20160328,000000,20.0064,20.0064,19.7783,19.8358,74629.684974709,0
+ANGL.US,D,20160329,000000,19.8577,19.9082,19.7257,19.8438,85025.945255994,0
+ANGL.US,D,20160330,000000,19.8577,19.8944,19.7853,19.8944,42053.795224902,0
+ANGL.US,D,20160331,000000,19.9282,19.9708,19.8716,19.8944,56538.800944072,0
+ANGL.US,D,20160401,000000,19.942,20.0104,19.8448,19.9132,43859.254563968,0
+ANGL.US,D,20160404,000000,19.9956,20.0045,19.8776,19.9658,85901.960982208,0
+ANGL.US,D,20160405,000000,19.9132,19.9132,19.8329,19.8448,81631.762344418,0
+ANGL.US,D,20160406,000000,19.9608,19.9956,19.8756,19.9816,33352.106216072,0
+ANGL.US,D,20160407,000000,19.9876,19.9956,19.8825,19.933,116047.3859266,0
+ANGL.US,D,20160408,000000,20.0561,20.2049,19.9966,20.0382,87190.278701541,0
+ANGL.US,D,20160411,000000,20.0868,20.0868,20.0283,20.0868,80158.967205181,0
+ANGL.US,D,20160412,000000,20.1116,20.2118,20.064,20.1969,112505.01623511,0
+ANGL.US,D,20160413,000000,20.2813,20.3983,20.2277,20.3447,58671.884116301,0
+ANGL.US,D,20160414,000000,20.3359,20.4529,20.3279,20.4221,64385.643766677,0
+ANGL.US,D,20160415,000000,20.3923,20.5084,20.3775,20.436,188156.88756928,0
+ANGL.US,D,20160418,000000,20.5084,20.5937,20.4529,20.5759,82879.757130439,0
+ANGL.US,D,20160419,000000,20.6394,20.7484,20.5769,20.7456,173831.1574367,0
+ANGL.US,D,20160420,000000,20.8408,20.928,20.7484,20.9042,241826.71180818,0
+ANGL.US,D,20160421,000000,20.9895,20.9985,20.9191,20.9538,288194.05282418,0
+ANGL.US,D,20160422,000000,21.0223,21.0669,20.928,21.0511,64874.55933309,0
+ANGL.US,D,20160425,000000,21.0342,21.0342,20.9687,20.9895,62096.309227862,0
+ANGL.US,D,20160426,000000,20.9806,21.0739,20.9757,21.0223,46783.675302454,0
+ANGL.US,D,20160427,000000,21.0669,21.1314,21.0163,21.1076,105339.63098548,0
+ANGL.US,D,20160428,000000,21.1135,21.1463,21.0649,21.1135,115367.94450029,0
+ANGL.US,D,20160429,000000,21.1314,21.2237,21.0143,21.1859,259116.17753923,0
+ANGL.US,D,20160502,000000,21.5698,21.5698,21.1543,21.1999,553635.8905268,0
+ANGL.US,D,20160503,000000,21.2147,21.2147,21.0283,21.059,58655.754942977,0
+ANGL.US,D,20160504,000000,21.1849,21.1849,20.939,20.9429,32394.4365499,0
+ANGL.US,D,20160505,000000,21.0283,21.0283,20.8794,20.926,90876.802879634,0
+ANGL.US,D,20160506,000000,20.8556,20.8715,20.7782,20.7852,79184.160292352,0
+ANGL.US,D,20160509,000000,20.8874,20.8874,20.7614,20.7782,88712.469434087,0
+ANGL.US,D,20160510,000000,20.8308,20.9022,20.7772,20.8715,55565.002104576,0
+ANGL.US,D,20160511,000000,20.8556,20.935,20.8308,20.8963,79022.868559102,0
+ANGL.US,D,20160512,000000,20.9806,20.9806,20.8874,20.9102,168552.8854661,0
+ANGL.US,D,20160513,000000,20.9885,20.9885,20.8467,20.8467,71858.491382809,0
+ANGL.US,D,20160516,000000,21.0203,21.0203,20.8646,20.9667,137388.29838223,0
+ANGL.US,D,20160517,000000,20.9965,20.9965,20.9171,20.9429,70463.317890199,0
+ANGL.US,D,20160518,000000,20.9737,20.9885,20.8953,20.9181,156260.4392458,0
+ANGL.US,D,20160519,000000,20.9022,20.9598,20.8467,20.9102,102403.113367,0
+ANGL.US,D,20160520,000000,20.9667,21.0729,20.8646,20.926,75351.465481002,0
+ANGL.US,D,20160523,000000,20.9667,20.9737,20.9102,20.933,45761.488942982,0
+ANGL.US,D,20160524,000000,20.9806,21.0203,20.926,21.0203,41703.993778416,0
+ANGL.US,D,20160525,000000,21.0283,21.0729,21.0123,21.0342,69997.58801044,0
+ANGL.US,D,20160526,000000,21.1453,21.1453,21.0431,21.0659,77543.016906534,0
+ANGL.US,D,20160527,000000,21.1056,21.1085,21.0818,21.0907,752410.81451059,0
+ANGL.US,D,20160531,000000,21.1701,21.1701,21.0907,21.1125,112460.66100847,0
+ANGL.US,D,20160601,000000,21.1899,21.1899,21.0471,21.0709,97574.442102834,0
+ANGL.US,D,20160602,000000,21.0947,21.1513,21.0391,21.0877,40812.856952211,0
+ANGL.US,D,20160603,000000,21.1423,21.2435,21.1095,21.2375,73938.1466684,0
+ANGL.US,D,20160606,000000,21.3001,21.307,21.1681,21.2663,179685.03928034,0
+ANGL.US,D,20160607,000000,21.3556,21.4488,21.307,21.432,50749.435793734,0
+ANGL.US,D,20160608,000000,21.4706,21.6076,21.4628,21.5698,131263.24481207,0
+ANGL.US,D,20160609,000000,21.5996,21.6344,21.5262,21.5698,100071.43974821,0
+ANGL.US,D,20160610,000000,21.5332,21.5332,21.4102,21.4628,156913.67076545,0
+ANGL.US,D,20160613,000000,21.4538,21.5044,21.3883,21.3883,98875.864775493,0
+ANGL.US,D,20160614,000000,21.3953,21.4092,21.2663,21.2822,86939.268441671,0
+ANGL.US,D,20160615,000000,21.3467,21.4399,21.3318,21.3318,51715.170046568,0
+ANGL.US,D,20160616,000000,21.3734,21.3784,21.2375,21.307,126585.78454782,0
+ANGL.US,D,20160617,000000,21.3387,21.432,21.3248,21.3467,113471.75856127,0
+ANGL.US,D,20160620,000000,21.4885,21.5262,21.3159,21.4538,172013.60121764,0
+ANGL.US,D,20160621,000000,21.542,21.5926,21.4776,21.56,111876.98654876,0
+ANGL.US,D,20160622,000000,21.6522,21.676,21.5332,21.5878,76343.409640488,0
+ANGL.US,D,20160623,000000,21.7464,21.8099,21.6432,21.7306,98212.552522504,0
+ANGL.US,D,20160624,000000,21.307,21.6076,21.2306,21.3883,259077.87075258,0
+ANGL.US,D,20160627,000000,21.4012,21.4885,21.1829,21.2039,153301.74401399,0
+ANGL.US,D,20160628,000000,21.4488,21.5976,21.2207,21.4944,195289.00639893,0
+ANGL.US,D,20160629,000000,21.5926,21.7821,21.4944,21.6621,523702.16098229,0
+ANGL.US,D,20160630,000000,21.7107,21.9289,21.6671,21.8873,706592.87346097,0
+ANGL.US,D,20160701,000000,21.798,21.9637,21.798,21.8695,336875.93021232,0
+ANGL.US,D,20160705,000000,21.8278,21.8457,21.6859,21.8049,408739.46196179,0
+ANGL.US,D,20160706,000000,21.7484,21.8813,21.7256,21.8813,281606.29359426,0
+ANGL.US,D,20160707,000000,21.8813,21.9637,21.8139,21.8764,439587.51401915,0
+ANGL.US,D,20160708,000000,21.9795,22.1194,21.9567,22.1105,507707.06141057,0
+ANGL.US,D,20160711,000000,22.1621,22.2097,22.0936,22.1353,342493.92289608,0
+ANGL.US,D,20160712,000000,22.3069,22.3069,22.1274,22.2008,464225.8343464,0
+ANGL.US,D,20160713,000000,22.3069,22.3069,22.0966,22.178,361852.96317939,0
+ANGL.US,D,20160714,000000,22.2692,22.291,22.2097,22.2544,224128.97637734,0
+ANGL.US,D,20160715,000000,22.2544,22.4081,22.2335,22.2474,254339.92608836,0
+ANGL.US,D,20160718,000000,22.3248,22.3764,22.2097,22.3069,546884.82341696,0
+ANGL.US,D,20160719,000000,22.291,22.3318,22.2266,22.2841,820330.76338211,0
+ANGL.US,D,20160720,000000,22.3336,22.3634,22.292,22.3426,182019.73711913,0
+ANGL.US,D,20160721,000000,22.4061,22.4061,22.3298,22.3604,133753.18594411,0
+ANGL.US,D,20160722,000000,22.4061,22.4061,22.3604,22.4022,204919.13094728,0
+ANGL.US,D,20160725,000000,22.3982,22.3982,22.3158,22.3158,225760.03902982,0
+ANGL.US,D,20160726,000000,22.3506,22.3506,22.2544,22.2544,264007.34935003,0
+ANGL.US,D,20160727,000000,22.3158,22.3336,22.2613,22.296,119542.37617147,0
+ANGL.US,D,20160728,000000,22.2782,22.2841,22.2424,22.2613,107325.53545112,0
+ANGL.US,D,20160729,000000,22.2841,22.29,22.1948,22.2404,170230.31949189,0
+ANGL.US,D,20160801,000000,22.2593,22.2672,22.1353,22.1591,267353.14474163,0
+ANGL.US,D,20160802,000000,22.176,22.176,22.0679,22.1502,115616.93861349,0
+ANGL.US,D,20160803,000000,22.0976,22.1978,22.0976,22.1839,106094.67791175,0
+ANGL.US,D,20160804,000000,22.2831,22.3138,22.2484,22.305,150222.07998225,0
+ANGL.US,D,20160805,000000,22.3584,22.3902,22.298,22.3644,106538.2301782,0
+ANGL.US,D,20160808,000000,22.427,22.4577,22.3644,22.4577,205590.50778693,0
+ANGL.US,D,20160809,000000,22.5202,22.5559,22.4775,22.5291,833728.05797517,0
+ANGL.US,D,20160810,000000,22.5708,22.5896,22.5063,22.539,103127.91809329,0
+ANGL.US,D,20160811,000000,22.6085,22.6085,22.548,22.5877,340343.70247719,0
+ANGL.US,D,20160812,000000,22.6442,22.6442,22.5797,22.6184,208303.23312552,0
+ANGL.US,D,20160815,000000,22.6442,22.6739,22.6085,22.6591,98925.260368801,0
+ANGL.US,D,20160816,000000,22.667,22.6769,22.6174,22.6591,118485.91531868,0
+ANGL.US,D,20160817,000000,22.7057,22.7057,22.6442,22.6967,190016.78286832,0
+ANGL.US,D,20160818,000000,22.7513,22.79,22.7127,22.7891,176040.85418223,0
+ANGL.US,D,20160819,000000,22.7593,22.79,22.7365,22.7761,200861.63578271,0
+ANGL.US,D,20160822,000000,22.7513,22.7681,22.6967,22.7593,203212.46279483,0
+ANGL.US,D,20160823,000000,22.8059,22.8416,22.7871,22.8217,124594.83971552,0
+ANGL.US,D,20160824,000000,22.8505,22.8525,22.791,22.8059,104585.59213254,0
+ANGL.US,D,20160825,000000,22.8585,22.8733,22.7969,22.8585,166822.02355366,0
+ANGL.US,D,20160826,000000,22.8148,22.913,22.79,22.8039,88943.318227301,0
+ANGL.US,D,20160829,000000,22.8505,22.8961,22.8069,22.8823,155166.6796797,0
+ANGL.US,D,20160830,000000,22.8505,22.8892,22.8317,22.8823,92044.15179903,0
+ANGL.US,D,20160831,000000,22.8823,22.8823,22.7831,22.7969,132026.356325,0
+ANGL.US,D,20160901,000000,22.7633,22.8168,22.7483,22.8009,426285.98639271,0
+ANGL.US,D,20160902,000000,22.9001,22.9329,22.8357,22.8525,157203.9958853,0
+ANGL.US,D,20160906,000000,22.9001,22.9001,22.8357,22.8723,326363.74149775,0
+ANGL.US,D,20160907,000000,22.8455,22.9239,22.8357,22.8525,148042.62543671,0
+ANGL.US,D,20160908,000000,22.8773,22.8951,22.8455,22.8605,74653.878734697,0
+ANGL.US,D,20160909,000000,22.8693,22.8693,22.6541,22.6769,238926.48482967,0
+ANGL.US,D,20160912,000000,22.6115,22.6839,22.5628,22.6769,259667.59365228,0
+ANGL.US,D,20160913,000000,22.6769,22.6769,22.4994,22.5142,302100.42445031,0
+ANGL.US,D,20160914,000000,22.5807,22.5976,22.4666,22.5142,1591743.7602162,0
+ANGL.US,D,20160915,000000,22.5569,22.6363,22.5142,22.5807,266505.35506874,0
+ANGL.US,D,20160916,000000,22.5311,22.6283,22.5311,22.5976,112020.13296202,0
+ANGL.US,D,20160919,000000,22.6035,22.6908,22.5906,22.6471,286521.65916504,0
+ANGL.US,D,20160920,000000,22.6987,22.6987,22.6005,22.6115,519139.62107799,0
+ANGL.US,D,20160921,000000,22.6769,22.7395,22.6471,22.7305,143798.63670557,0
+ANGL.US,D,20160922,000000,22.8089,22.8713,22.8089,22.8357,118591.76301862,0
+ANGL.US,D,20160923,000000,22.8605,22.916,22.8455,22.9001,864601.31186586,0
+ANGL.US,D,20160926,000000,22.916,22.916,22.7633,22.8009,317082.41032256,0
+ANGL.US,D,20160927,000000,22.8257,22.9329,22.8009,22.8693,73079.268188844,0
+ANGL.US,D,20160928,000000,22.8693,22.9924,22.8168,22.9765,164452.04314822,0
+ANGL.US,D,20160929,000000,23.0023,23.048,22.8525,22.9388,362522.32387238,0
+ANGL.US,D,20160930,000000,23.0182,23.0816,22.9696,23.0668,351807.51241792,0
+ANGL.US,D,20161003,000000,23.0548,23.0986,22.9983,23.0826,251038.4859234,0
+ANGL.US,D,20161004,000000,23.0638,23.1194,23.0062,23.0072,97318.3914763,0
+ANGL.US,D,20161005,000000,23.1214,23.1432,23.0946,23.1362,227469.73140228,0
+ANGL.US,D,20161006,000000,23.167,23.1898,23.1104,23.1362,102234.76512043,0
+ANGL.US,D,20161007,000000,23.1758,23.2036,23.1164,23.1898,174622.49500296,0
+ANGL.US,D,20161010,000000,23.2552,23.2969,23.2076,23.2741,299066.12371855,0
+ANGL.US,D,20161011,000000,23.167,23.2404,23.1432,23.167,269911.6348603,0
+ANGL.US,D,20161012,000000,23.2652,23.286,23.1432,23.2324,164366.35691493,0
+ANGL.US,D,20161013,000000,23.1987,23.285,23.151,23.2552,95902.048443699,0
+ANGL.US,D,20161014,000000,23.2969,23.3048,23.2414,23.2464,213992.79901591,0
+ANGL.US,D,20161017,000000,23.2969,23.2969,23.2404,23.2741,219318.45043315,0
+ANGL.US,D,20161018,000000,23.3535,23.3594,23.3058,23.3594,182538.89488553,0
+ANGL.US,D,20161019,000000,23.3892,23.3892,23.3207,23.3693,229414.30486127,0
+ANGL.US,D,20161020,000000,23.3693,23.406,23.3058,23.3892,158852.19578445,0
+ANGL.US,D,20161021,000000,23.3822,23.4239,23.3535,23.4239,61215.253134984,0
+ANGL.US,D,20161024,000000,23.4328,23.4735,23.413,23.4635,189248.63098873,0
+ANGL.US,D,20161025,000000,23.4417,23.4735,23.406,23.4487,228025.17980866,0
+ANGL.US,D,20161026,000000,23.4239,23.4487,23.3594,23.3743,158788.68716449,0
+ANGL.US,D,20161027,000000,23.4328,23.4328,23.2324,23.2324,143809.72551224,0
+ANGL.US,D,20161028,000000,23.2969,23.3445,23.1898,23.2284,142878.26575272,0
+ANGL.US,D,20161031,000000,23.3376,23.3376,22.9904,23.0231,1221985.4859609,0
+ANGL.US,D,20161101,000000,23.041,23.1282,22.9239,22.9557,255477.03280778,0
+ANGL.US,D,20161102,000000,22.9329,23.0271,22.8515,22.8595,221227.7413255,0
+ANGL.US,D,20161103,000000,22.8595,22.9398,22.7999,22.8247,228230.82676854,0
+ANGL.US,D,20161104,000000,22.8693,22.916,22.8257,22.8693,81841.441597643,0
+ANGL.US,D,20161107,000000,23.0192,23.1214,22.9934,23.1174,193823.26777302,0
+ANGL.US,D,20161108,000000,23.035,23.1262,23.035,23.1024,142932.70171269,0
+ANGL.US,D,20161109,000000,22.9001,23.1174,22.9001,23.0678,142592.98099954,0
+ANGL.US,D,20161110,000000,23.0192,23.0678,22.7613,22.7613,568993.88775218,0
+ANGL.US,D,20161111,000000,22.8347,22.8347,22.2851,22.3436,250232.02725715,0
+ANGL.US,D,20161114,000000,22.3356,22.7613,22.046,22.6253,1016138.9275474,0
+ANGL.US,D,20161115,000000,22.6343,22.916,22.6343,22.8773,101116.81179434,0
+ANGL.US,D,20161116,000000,22.7851,22.8932,22.7701,22.8773,298284.86688562,0
+ANGL.US,D,20161117,000000,22.9239,22.9239,22.8217,22.8347,132261.23741155,0
+ANGL.US,D,20161118,000000,22.9398,22.9398,22.791,22.8079,78885.770585839,0
+ANGL.US,D,20161121,000000,22.7523,22.9329,22.7523,22.9329,185899.81137713,0
+ANGL.US,D,20161122,000000,23.0192,23.1174,22.9398,23.0866,142984.11345267,0
+ANGL.US,D,20161123,000000,22.8247,23.0182,22.8247,22.9864,132977.97755117,0
+ANGL.US,D,20161125,000000,23.035,23.0678,22.9775,22.9775,49389.544867771,0
+ANGL.US,D,20161128,000000,23.041,23.0946,22.9081,23.035,846758.4138751,0
+ANGL.US,D,20161129,000000,22.9934,23.0598,22.9934,23.0102,133776.37163076,0
+ANGL.US,D,20161130,000000,23.041,23.0866,22.9844,23.0678,285489.39207224,0
+ANGL.US,D,20161201,000000,23.1114,23.1114,23.0043,23.035,1707175.2133365,0
+ANGL.US,D,20161202,000000,23.1282,23.1968,23.0698,23.1749,2271441.2371577,0
+ANGL.US,D,20161205,000000,23.2136,23.2454,23.1492,23.2344,373697.82483993,0
+ANGL.US,D,20161206,000000,23.2642,23.3128,23.2394,23.3128,304650.84998233,0
+ANGL.US,D,20161207,000000,23.3376,23.4239,23.3178,23.4239,247534.42301855,0
+ANGL.US,D,20161208,000000,23.3981,23.4239,23.3376,23.4021,238294.42285,0
+ANGL.US,D,20161209,000000,23.4567,23.4567,23.3902,23.406,302990.55320319,0
+ANGL.US,D,20161212,000000,23.4567,23.4567,23.3594,23.3902,235040.36213169,0
+ANGL.US,D,20161213,000000,23.5073,23.5073,23.3981,23.4825,280146.60340834,0
+ANGL.US,D,20161214,000000,23.5251,23.5449,23.2682,23.3445,336919.27736563,0
+ANGL.US,D,20161215,000000,23.3902,23.3902,23.2552,23.3376,386111.23986017,0
+ANGL.US,D,20161216,000000,23.3902,23.3902,23.3396,23.3535,129504.1568463,0
+ANGL.US,D,20161219,000000,23.3981,23.3981,23.3376,23.3743,186400.82382353,0
+ANGL.US,D,20161220,000000,23.407,23.412,23.3445,23.3902,226940.49290254,0
+ANGL.US,D,20161221,000000,23.4149,23.4239,23.3376,23.3981,192576.28106033,0
+ANGL.US,D,20161222,000000,23.4338,23.4655,23.3207,23.4427,1730187.5113778,0
+ANGL.US,D,20161223,000000,23.4655,23.5063,23.4497,23.4973,530848.3928386,0
+ANGL.US,D,20161227,000000,23.5251,23.5251,23.4655,23.4825,201380.79354911,0
+ANGL.US,D,20161228,000000,23.6065,23.6065,23.414,23.5102,165713.14288757,0
+ANGL.US,D,20161229,000000,23.5389,23.5389,23.4437,23.4557,956475.09927164,0
+ANGL.US,D,20161230,000000,23.5063,23.5063,23.3812,23.4477,765194.19244397,0
+ANGL.US,D,20170103,000000,23.4973,23.5469,23.4645,23.5389,392842.14550335,0
+ANGL.US,D,20170104,000000,23.5865,23.6143,23.5777,23.6065,341987.870083,0
+ANGL.US,D,20170105,000000,23.6779,23.6779,23.6352,23.6699,472615.02062206,0
+ANGL.US,D,20170106,000000,23.6937,23.7522,23.6481,23.6937,265369.25642266,0
+ANGL.US,D,20170109,000000,23.7265,23.7265,23.6848,23.7096,175214.23404932,0
+ANGL.US,D,20170110,000000,23.7522,23.776,23.6937,23.7522,173761.60037674,0
+ANGL.US,D,20170111,000000,23.7681,23.782,23.7265,23.7681,301860.50299711,0
+ANGL.US,D,20170112,000000,23.8118,23.8118,23.7522,23.7731,492415.59702516,0
+ANGL.US,D,20170113,000000,23.7681,23.7949,23.7592,23.782,169195.0281791,0
+ANGL.US,D,20170117,000000,23.8038,23.8197,23.7532,23.7919,292990.4657417,0
+ANGL.US,D,20170118,000000,23.788,23.8118,23.7681,23.782,257751.2462466,0
+ANGL.US,D,20170119,000000,23.8197,23.8197,23.7007,23.7265,228950.59112817,0
+ANGL.US,D,20170120,000000,23.788,23.788,23.6699,23.7562,595706.82299836,0
+ANGL.US,D,20170123,000000,23.788,23.788,23.7354,23.782,259300.65495913,0
+ANGL.US,D,20170124,000000,23.8118,23.8276,23.776,23.8227,430837.43749036,0
+ANGL.US,D,20170125,000000,23.8544,23.9556,23.8346,23.9248,1349930.1533613,0
+ANGL.US,D,20170126,000000,23.915,23.9248,23.8762,23.915,294275.75924103,0
+ANGL.US,D,20170127,000000,23.9248,23.9556,23.898,23.9418,645076.20639947,0
+ANGL.US,D,20170130,000000,23.9418,23.9418,23.8762,23.9338,298460.27164554,0
+ANGL.US,D,20170131,000000,23.9338,23.9408,23.898,23.898,234433.50198534,0
+ANGL.US,D,20170201,000000,23.9496,23.9714,23.899,23.9428,303801.04416277,0
+ANGL.US,D,20170202,000000,23.9714,23.9874,23.9556,23.9784,296331.22076664,0
+ANGL.US,D,20170203,000000,24.0171,24.022,23.9884,23.9972,348766.15517283,0
+ANGL.US,D,20170206,000000,24.0171,24.0399,23.9714,24.0102,325979.66555795,0
+ANGL.US,D,20170207,000000,24.032,24.033,23.9942,24.0171,1126276.9875971,0
+ANGL.US,D,20170208,000000,24.032,24.032,23.9646,24.0012,518346.26736506,0
+ANGL.US,D,20170209,000000,24.0102,24.0171,23.9646,23.9874,353888.17577684,0
+ANGL.US,D,20170210,000000,24.024,24.0498,23.9714,24.0399,359241.04517407,0
+ANGL.US,D,20170213,000000,24.0776,24.1104,24.0588,24.1034,304513.75200907,0
+ANGL.US,D,20170214,000000,24.1104,24.1292,24.032,24.1292,282430.89758049,0
+ANGL.US,D,20170215,000000,24.1034,24.1203,24.0875,24.1064,286109.35717192,0
+ANGL.US,D,20170216,000000,24.1104,24.1292,24.0588,24.0875,278254.44976266,0
+ANGL.US,D,20170217,000000,24.0677,24.1203,24.0578,24.1203,221111.81289223,0
+ANGL.US,D,20170221,000000,24.1292,24.1619,24.0677,24.1619,790754.89987075,0
+ANGL.US,D,20170222,000000,24.1619,24.1748,24.1034,24.155,185705.25322388,0
+ANGL.US,D,20170223,000000,24.2314,24.2314,24.1619,24.2046,292584.21218858,0
+ANGL.US,D,20170224,000000,24.1986,24.2095,24.1679,24.1986,269748.32698039,0
+ANGL.US,D,20170227,000000,24.1986,24.2046,24.1699,24.1818,263185.76958379,0
+ANGL.US,D,20170228,000000,24.2145,24.2373,24.1748,24.1818,257181.68481356,0
+ANGL.US,D,20170301,000000,24.2949,24.2949,24.2333,24.2949,171913.80195769,0
+ANGL.US,D,20170302,000000,24.3197,24.3197,24.2403,24.2493,298935.07418529,0
+ANGL.US,D,20170303,000000,24.2949,24.2949,24.2006,24.2403,226537.26356942,0
+ANGL.US,D,20170306,000000,24.2333,24.2333,24.1401,24.157,263583.95855025,0
+ANGL.US,D,20170307,000000,24.148,24.148,23.917,23.9804,1334644.7374159,0
+ANGL.US,D,20170308,000000,23.9804,23.9804,23.776,23.8138,1151885.0744705,0
+ANGL.US,D,20170309,000000,23.7522,23.7969,23.6065,23.7096,1286114.0710277,0
+ANGL.US,D,20170310,000000,23.8048,23.8296,23.5915,23.6779,2113046.7066664,0
+ANGL.US,D,20170313,000000,23.7522,23.789,23.6699,23.7522,281531.69616763,0
+ANGL.US,D,20170314,000000,23.6521,23.6858,23.6065,23.6699,269126.34573405,0
+ANGL.US,D,20170315,000000,23.7354,24.0102,23.6937,23.9804,758533.85193409,0
+ANGL.US,D,20170316,000000,24.0885,24.0974,23.917,23.9496,384488.24179435,0
+ANGL.US,D,20170317,000000,24.0102,24.025,23.9646,23.9884,1142321.4827621,0
+ANGL.US,D,20170320,000000,23.9734,24.0181,23.9428,23.9646,309176.09117332,0
+ANGL.US,D,20170321,000000,24.0022,24.0191,23.783,23.783,1104582.2414017,0
+ANGL.US,D,20170322,000000,23.7433,23.8564,23.6352,23.8465,550066.30285531,0
+ANGL.US,D,20170323,000000,23.8564,23.8564,23.7899,23.8296,139721.98814768,0
+ANGL.US,D,20170324,000000,23.8832,23.9646,23.8465,23.917,310293.03642607,0
+ANGL.US,D,20170327,000000,23.8564,23.909,23.8465,23.8792,149750.3016625,0
+ANGL.US,D,20170328,000000,23.9,24.0102,23.8742,23.9942,228209.65722856,0
+ANGL.US,D,20170329,000000,24.025,24.1222,23.9942,24.1123,1161779.314232,0
+ANGL.US,D,20170330,000000,24.148,24.277,24.1044,24.2403,2425968.7983444,0
+ANGL.US,D,20170331,000000,24.3018,24.3415,24.1927,24.277,369843.96048859,0
+ANGL.US,D,20170403,000000,24.3505,24.3505,24.2056,24.2393,369233.0680489,0
+ANGL.US,D,20170404,000000,24.3018,24.3405,24.2571,24.3177,165289.75208779,0
+ANGL.US,D,20170405,000000,24.3811,24.4059,24.2849,24.2889,389889.49871154,0
+ANGL.US,D,20170406,000000,24.2929,24.3663,24.2701,24.3505,1044324.6579328,0
+ANGL.US,D,20170407,000000,24.3723,24.4209,24.3177,24.3325,650766.7803632,0
+ANGL.US,D,20170410,000000,24.4209,24.4209,24.3781,24.4129,430364.65109726,0
+ANGL.US,D,20170411,000000,24.4059,24.4169,24.2671,24.3505,267705.97040811,0
+ANGL.US,D,20170412,000000,24.4129,24.4129,24.2323,24.3018,1268418.3517436,0
+ANGL.US,D,20170413,000000,24.3237,24.3553,24.2751,24.3018,485417.55194877,0
+ANGL.US,D,20170417,000000,24.3237,24.3811,24.3077,24.3505,269120.29729405,0
+ANGL.US,D,20170418,000000,24.3663,24.3723,24.2751,24.3663,220738.82575909,0
+ANGL.US,D,20170419,000000,24.3505,24.3723,24.3077,24.3077,243847.89884046,0
+ANGL.US,D,20170420,000000,24.3583,24.3891,24.3247,24.3723,250234.04340382,0
+ANGL.US,D,20170421,000000,24.3891,24.4129,24.3405,24.3663,780343.51848947,0
+ANGL.US,D,20170424,000000,24.4545,24.4813,24.3891,24.4545,438045.16181996,0
+ANGL.US,D,20170425,000000,24.4724,24.5071,24.4307,24.4813,1273031.2953145,0
+ANGL.US,D,20170426,000000,24.4813,24.4813,24.3981,24.4129,378522.46381076,0
+ANGL.US,D,20170427,000000,24.4477,24.4625,24.3981,24.4477,203667.10386793,0
+ANGL.US,D,20170428,000000,24.4903,24.4982,24.4129,24.4903,232367.95972641,0
+ANGL.US,D,20170501,000000,24.5349,24.5577,24.4506,24.5101,331628.90851503,0
+ANGL.US,D,20170502,000000,24.5022,24.5101,24.4585,24.5022,1052897.3135551,0
+ANGL.US,D,20170503,000000,24.5181,24.5349,24.4585,24.5022,250268.31789714,0
+ANGL.US,D,20170504,000000,24.5022,24.5022,24.2869,24.3207,373002.25424029,0
+ANGL.US,D,20170505,000000,24.3613,24.3703,24.2502,24.3533,326087.52940457,0
+ANGL.US,D,20170508,000000,24.3613,24.3841,24.2691,24.3703,331186.36432193,0
+ANGL.US,D,20170509,000000,24.4248,24.4248,24.3355,24.3445,410637.66404747,0
+ANGL.US,D,20170510,000000,24.3921,24.4585,24.3613,24.4585,970540.74648437,0
+ANGL.US,D,20170511,000000,24.4585,24.5022,24.4089,24.4843,204375.77942089,0
+ANGL.US,D,20170512,000000,24.5101,24.527,24.4933,24.5101,142379.26945298,0
+ANGL.US,D,20170515,000000,24.5825,24.5905,24.5101,24.5429,962105.1888354,0
+ANGL.US,D,20170516,000000,24.5984,24.6074,24.5518,24.5984,957914.6279909,0
+ANGL.US,D,20170517,000000,24.5181,24.5696,24.4863,24.4933,310762.79859916,0
+ANGL.US,D,20170518,000000,24.4585,24.527,24.4089,24.4933,1182076.8707882,0
+ANGL.US,D,20170519,000000,24.5825,24.5895,24.5181,24.5518,272588.06955892,0
+ANGL.US,D,20170522,000000,24.6332,24.6332,24.5518,24.5905,192913.98562682,0
+ANGL.US,D,20170523,000000,24.6162,24.6738,24.5905,24.6162,979829.13417289,0
+ANGL.US,D,20170524,000000,24.657,24.6738,24.6262,24.6648,389984.25760483,0
+ANGL.US,D,20170525,000000,24.6738,24.7076,24.6074,24.6162,270837.04617983,0
+ANGL.US,D,20170526,000000,24.6332,24.65,24.6162,24.642,219229.73997987,0
+ANGL.US,D,20170530,000000,24.642,24.6648,24.5905,24.6332,1183193.816041,0
+ANGL.US,D,20170531,000000,24.642,24.6738,24.5984,24.6262,308479.51250035,0
+ANGL.US,D,20170601,000000,24.6867,24.6966,24.6242,24.6728,285630.52233884,0
+ANGL.US,D,20170602,000000,24.6728,24.7314,24.649,24.7154,714909.47845666,0
+ANGL.US,D,20170605,000000,24.6966,24.7076,24.6312,24.649,362738.0515656,0
+ANGL.US,D,20170606,000000,24.6728,24.7154,24.655,24.6728,302751.63982331,0
+ANGL.US,D,20170607,000000,24.7056,24.7154,24.5677,24.5954,528011.67448006,0
+ANGL.US,D,20170608,000000,24.6312,24.649,24.5577,24.6312,484369.15568265,0
+ANGL.US,D,20170609,000000,24.5577,24.6381,24.5577,24.5816,287402.71525792,0
+ANGL.US,D,20170612,000000,24.6054,24.6867,24.5766,24.6867,977956.13392053,0
+ANGL.US,D,20170613,000000,24.6867,24.7492,24.6639,24.7492,150120.26457563,0
+ANGL.US,D,20170614,000000,24.7572,24.778,24.6639,24.7154,216192.41502811,0
+ANGL.US,D,20170615,000000,24.6867,24.6867,24.5875,24.6242,896467.51798937,0
+ANGL.US,D,20170616,000000,24.655,24.655,24.5816,24.5954,256681.68044049,0
+ANGL.US,D,20170619,000000,24.655,24.6867,24.6242,24.649,316807.20630271,0
+ANGL.US,D,20170620,000000,24.6054,24.641,24.5637,24.5736,1037194.5552499,0
+ANGL.US,D,20170621,000000,24.5577,24.5736,24.2839,24.3663,1374921.299355,0
+ANGL.US,D,20170622,000000,24.4913,24.4913,24.3018,24.3505,2649454.6239354,0
+ANGL.US,D,20170623,000000,24.4307,24.5151,24.3723,24.5151,803116.90315102,0
+ANGL.US,D,20170626,000000,24.524,24.5577,24.4734,24.5151,364074.75680491,0
+ANGL.US,D,20170627,000000,24.5677,24.5736,24.4635,24.5488,342560.45573604,0
+ANGL.US,D,20170628,000000,24.5816,24.6312,24.5419,24.6242,997619.61235035,0
+ANGL.US,D,20170629,000000,24.6054,24.6054,24.4585,24.5488,757116.50082816,0
+ANGL.US,D,20170630,000000,24.5954,24.649,24.5736,24.649,638025.7415098,0
+ANGL.US,D,20170703,000000,24.6798,24.6966,24.6054,24.641,127653.33420727,0
+ANGL.US,D,20170705,000000,24.6143,24.6639,24.5577,24.5677,385996.31950023,0
+ANGL.US,D,20170706,000000,24.6054,24.6242,24.5151,24.5577,749470.26459878,0
+ANGL.US,D,20170707,000000,24.5409,24.5677,24.4545,24.524,1613169.3508317,0
+ANGL.US,D,20170710,000000,24.5071,24.524,24.4387,24.4813,954754.31809253,0
+ANGL.US,D,20170711,000000,24.4982,24.5309,24.4387,24.4724,193943.22849963,0
+ANGL.US,D,20170712,000000,24.5309,24.6133,24.5309,24.5816,339843.69810411,0
+ANGL.US,D,20170713,000000,24.5816,24.6718,24.5577,24.6639,148905.5362096,0
+ANGL.US,D,20170714,000000,24.649,24.7582,24.649,24.7502,1645918.6291948,0
+ANGL.US,D,20170717,000000,24.765,24.783,24.7056,24.783,1097518.6715586,0
+ANGL.US,D,20170718,000000,24.8146,24.8632,24.783,24.8325,173637.6073568,0
+ANGL.US,D,20170719,000000,24.8573,24.9327,24.8246,24.897,301858.48685044,0
+ANGL.US,D,20170720,000000,24.9148,24.9148,24.8672,24.8742,259048.63662593,0
+ANGL.US,D,20170721,000000,24.89,24.9148,24.8394,24.8811,231331.66034027,0
+ANGL.US,D,20170724,000000,24.89,24.892,24.8246,24.8325,1264649.1655521,0
+ANGL.US,D,20170725,000000,24.9238,24.9744,24.8851,24.9327,1044759.1375393,0
+ANGL.US,D,20170726,000000,24.9982,25.0339,24.9585,25.023,170040.80170533,0
+ANGL.US,D,20170727,000000,25.0309,25.0487,24.9744,25.0309,346492.94980734,0
+ANGL.US,D,20170728,000000,24.9664,25.0309,24.9664,25.023,122233.93197008,0
+ANGL.US,D,20170731,000000,25.0409,25.0755,24.9982,25.0071,1239073.3370254,0
+ANGL.US,D,20170801,000000,25.023,25.0835,24.9744,24.9744,1083296.7729793,0
+ANGL.US,D,20170802,000000,25.0577,25.0825,25.0141,25.0577,157986.26079157,0
+ANGL.US,D,20170803,000000,25.0487,25.0835,25.0309,25.0409,605742.1930265,0
+ANGL.US,D,20170804,000000,25.0755,25.0835,25.023,25.0755,285409.75427895,0
+ANGL.US,D,20170807,000000,25.1153,25.1153,25.0428,25.0993,380120.26004327,0
+ANGL.US,D,20170808,000000,25.1073,25.1073,24.9863,25.0071,212976.66109644,0
+ANGL.US,D,20170809,000000,24.9744,25.0677,24.8742,24.9397,500621.31395424,0
+ANGL.US,D,20170810,000000,24.9238,24.9327,24.764,24.782,411577.18839365,0
+ANGL.US,D,20170811,000000,24.8146,24.8554,24.7898,24.8048,190809.12850791,0
+ANGL.US,D,20170814,000000,24.9238,24.9486,24.8811,24.889,274946.9611577,0
+ANGL.US,D,20170815,000000,24.9238,24.9327,24.8316,24.9327,218491.83030025,0
+ANGL.US,D,20170816,000000,24.9238,24.9982,24.8146,24.9744,355080.72652956,0
+ANGL.US,D,20170817,000000,24.9397,24.9585,24.8316,24.889,247449.7448586,0
+ANGL.US,D,20170818,000000,24.9238,24.9248,24.8176,24.896,428774.91945142,0
+ANGL.US,D,20170821,000000,24.9148,24.9397,24.8236,24.8316,504669.7364588,0
+ANGL.US,D,20170822,000000,24.9049,24.9903,24.8563,24.9813,230911.29376049,0
+ANGL.US,D,20170823,000000,24.9744,25.0409,24.9287,25.0309,368255.23691607,0
+ANGL.US,D,20170824,000000,25.0409,25.0487,24.9664,25.0487,1070563.7987126,0
+ANGL.US,D,20170825,000000,25.0835,25.1043,25.0131,25.0905,454515.06393144,0
+ANGL.US,D,20170828,000000,25.0993,25.1153,25.0409,25.1073,289251.52175029,0
+ANGL.US,D,20170829,000000,25.0835,25.1153,25.0409,25.0755,1158598.842867,0
+ANGL.US,D,20170830,000000,25.0905,25.1401,25.0577,25.1153,715534.48392301,0
+ANGL.US,D,20170831,000000,25.1221,25.1926,25.0577,25.1827,1939709.5051628,0
+ANGL.US,D,20170901,000000,25.1827,25.1827,25.1153,25.1737,415881.66152476,0
+ANGL.US,D,20170905,000000,25.2115,25.268,25.1737,25.2422,460347.77623508,0
+ANGL.US,D,20170906,000000,25.2521,25.268,25.2223,25.2521,341339.67893,0
+ANGL.US,D,20170907,000000,25.268,25.3255,25.268,25.3087,371748.21101427,0
+ANGL.US,D,20170908,000000,25.3166,25.3166,25.1926,25.2015,301358.48247736,0
+ANGL.US,D,20170911,000000,25.2759,25.3087,25.2333,25.2759,310494.65109263,0
+ANGL.US,D,20170912,000000,25.2759,25.3166,25.2253,25.3007,287945.05871097,0
+ANGL.US,D,20170913,000000,25.268,25.3513,25.2283,25.3255,165733.30435422,0
+ANGL.US,D,20170914,000000,25.3166,25.3593,25.268,25.3593,271361.24431289,0
+ANGL.US,D,20170915,000000,25.3593,25.3751,25.2859,25.3672,185525.81617064,0
+ANGL.US,D,20170918,000000,25.3593,25.3751,25.3007,25.3255,283818.00648644,0
+ANGL.US,D,20170919,000000,25.3593,25.4356,25.2859,25.4218,805969.75068287,0
+ANGL.US,D,20170920,000000,25.4287,25.4446,25.3513,25.3831,277193.95661654,0
+ANGL.US,D,20170921,000000,25.4218,25.4287,25.3672,25.393,159331.03061754,0
+ANGL.US,D,20170922,000000,25.4218,25.4218,25.3672,25.4218,223185.41973782,0
+ANGL.US,D,20170925,000000,25.4446,25.4594,25.4128,25.4545,266425.71727545,0
+ANGL.US,D,20170926,000000,25.4783,25.5031,25.4356,25.4446,873478.4056346,0
+ANGL.US,D,20170927,000000,25.4545,25.528,25.4545,25.5031,1288718.9325197,0
+ANGL.US,D,20170928,000000,25.4624,25.5556,25.4624,25.4842,777162.03905112,0
+ANGL.US,D,20170929,000000,25.5468,25.5716,25.4842,25.528,1334326.1862427,0
+ANGL.US,D,20171002,000000,25.5378,25.5636,25.4942,25.519,426065.21833283,0
+ANGL.US,D,20171003,000000,25.528,25.5556,25.51,25.5378,483170.55648993,0
+ANGL.US,D,20171004,000000,25.5378,25.5596,25.519,25.528,151922.6996947,0
+ANGL.US,D,20171005,000000,25.5378,25.5756,25.519,25.5468,237500.06106375,0
+ANGL.US,D,20171006,000000,25.5468,25.5528,25.5031,25.5468,417012.71980418,0
+ANGL.US,D,20171009,000000,25.6062,25.6062,25.521,25.5636,267581.97738818,0
+ANGL.US,D,20171010,000000,25.5874,25.6013,25.5794,25.5964,305371.62241529,0
+ANGL.US,D,20171011,000000,25.5794,25.5874,25.5378,25.5378,297623.57077929,0
+ANGL.US,D,20171012,000000,25.519,25.5596,25.519,25.5378,267084.99723511,0
+ANGL.US,D,20171013,000000,25.5794,25.5794,25.5378,25.5716,240009.15558912,0
+ANGL.US,D,20171016,000000,25.5874,25.5964,25.5468,25.5964,194006.73711959,0
+ANGL.US,D,20171017,000000,25.6132,25.6539,25.5794,25.6539,289688.01750341,0
+ANGL.US,D,20171018,000000,25.6539,25.6787,25.6222,25.6698,772647.88666679,0
+ANGL.US,D,20171019,000000,25.6618,25.6956,25.6222,25.6956,217401.09495416,0
+ANGL.US,D,20171020,000000,25.6698,25.6797,25.638,25.6539,274354.214038,0
+ANGL.US,D,20171023,000000,25.6956,25.6956,25.638,25.6698,242039.4152814,0
+ANGL.US,D,20171024,000000,25.6708,25.6956,25.6539,25.6618,241707.75915491,0
+ANGL.US,D,20171025,000000,25.6539,25.6698,25.5378,25.5964,427081.3562523,0
+ANGL.US,D,20171026,000000,25.5716,25.631,25.5716,25.5964,374237.14407298,0
+ANGL.US,D,20171027,000000,25.631,25.638,25.6222,25.638,383963.03558795,0
+ANGL.US,D,20171030,000000,25.6222,25.647,25.51,25.5556,732899.55515402,0
+ANGL.US,D,20171031,000000,25.5874,25.6062,25.5378,25.5636,357221.87428845,0
+ANGL.US,D,20171101,000000,25.6628,25.6747,25.5964,25.6132,408513.65353524,0
+ANGL.US,D,20171102,000000,25.647,25.6876,25.6023,25.6807,841426.71401785,0
+ANGL.US,D,20171103,000000,25.7065,25.7065,25.647,25.6876,341499.96258993,0
+ANGL.US,D,20171106,000000,25.6876,25.6876,25.6222,25.6628,231808.47902669,0
+ANGL.US,D,20171107,000000,25.6271,25.647,25.5794,25.5794,246164.45135926,0
+ANGL.US,D,20171108,000000,25.5874,25.5874,25.4346,25.4436,1836700.5397227,0
+ANGL.US,D,20171109,000000,25.4346,25.4535,25.2581,25.3146,1299670.6412073,0
+ANGL.US,D,20171110,000000,25.3404,25.391,25.2581,25.2928,810542.37132051,0
+ANGL.US,D,20171113,000000,25.2839,25.3493,25.2591,25.2839,193943.22849963,0
+ANGL.US,D,20171114,000000,25.2928,25.2928,25.1985,25.2393,279540.75133533,0
+ANGL.US,D,20171115,000000,25.1629,25.2165,25.0567,25.2075,647139.73251174,0
+ANGL.US,D,20171116,000000,25.2928,25.4108,25.2165,25.4108,656528.92753355,0
+ANGL.US,D,20171117,000000,25.3493,25.4009,25.3325,25.3652,215147.04298199,0
+ANGL.US,D,20171120,000000,25.4198,25.4277,25.3652,25.391,306604.49610132,0
+ANGL.US,D,20171121,000000,25.4942,25.516,25.4287,25.4783,634150.70761847,0
+ANGL.US,D,20171122,000000,25.4942,25.5716,25.4783,25.5636,2318264.2273202,0
+ANGL.US,D,20171124,000000,25.5378,25.6062,25.5378,25.5636,439333.47953929,0
+ANGL.US,D,20171127,000000,25.5874,25.5964,25.51,25.51,313415.03953779,0
+ANGL.US,D,20171128,000000,25.528,25.631,25.51,25.6222,416605.45817772,0
+ANGL.US,D,20171129,000000,25.6062,25.6132,25.5676,25.5794,704739.02660193,0
+ANGL.US,D,20171130,000000,25.5874,25.5874,25.4198,25.5468,1436315.9895433,0
+ANGL.US,D,20171201,000000,25.5794,25.5794,25.4535,25.5556,856222.20632353,0
+ANGL.US,D,20171204,000000,25.5794,25.5874,25.528,25.5378,449707.56220725,0
+ANGL.US,D,20171205,000000,25.5874,25.6222,25.519,25.5378,362174.53857255,0
+ANGL.US,D,20171206,000000,25.5874,25.5964,25.5031,25.528,261237.16383146,0
+ANGL.US,D,20171207,000000,25.5636,25.5766,25.519,25.5378,177068.08090835,0
+ANGL.US,D,20171208,000000,25.5794,25.5964,25.5328,25.5468,298239.50358565,0
+ANGL.US,D,20171211,000000,25.5378,25.5874,25.519,25.5468,204368.72290756,0
+ANGL.US,D,20171212,000000,25.5716,25.5894,25.528,25.5874,346459.68338736,0
+ANGL.US,D,20171213,000000,25.6132,25.647,25.5468,25.5636,1074977.1437636,0
+ANGL.US,D,20171214,000000,25.5874,25.5874,25.51,25.519,308440.19764037,0
+ANGL.US,D,20171215,000000,25.5378,25.5716,25.5378,25.5556,251374.17434323,0
+ANGL.US,D,20171218,000000,25.6222,25.631,25.51,25.519,734198.96168002,0
+ANGL.US,D,20171219,000000,25.5636,25.5716,25.4704,25.4942,1519791.5180134,0
+ANGL.US,D,20171220,000000,25.5556,25.5636,25.4406,25.4783,292635.62392855,0
+ANGL.US,D,20171221,000000,25.5031,25.5636,25.4783,25.5031,267779.55976141,0
+ANGL.US,D,20171222,000000,25.5378,25.5716,25.4704,25.528,606316.7948262,0
+ANGL.US,D,20171226,000000,25.5636,25.647,25.5378,25.631,2224754.3368952,0
+ANGL.US,D,20171227,000000,25.6549,25.7154,25.5874,25.631,669165.12676034,0
+ANGL.US,D,20171228,000000,25.6718,25.6985,25.631,25.6718,741842.17368939,0
+ANGL.US,D,20171229,000000,25.6816,25.7432,25.647,25.7233,492309.7493252,0
+ANGL.US,D,20180102,000000,25.8126,25.8533,25.6906,25.6985,646647.79272533,0
+ANGL.US,D,20180103,000000,25.7332,25.8047,25.6985,25.7779,1191662.6401099,0
+ANGL.US,D,20180104,000000,25.8215,25.9485,25.8047,25.9385,1534564.8327058,0
+ANGL.US,D,20180105,000000,25.9385,25.9833,25.887,25.9485,1162587.789045,0
+ANGL.US,D,20180108,000000,25.9485,25.9981,25.887,25.9833,831419.57004303,0
+ANGL.US,D,20180109,000000,25.9833,26.011,25.9118,25.9217,631952.0996796,0
+ANGL.US,D,20180110,000000,25.9385,25.9833,25.8215,25.8533,892619.70207802,0
+ANGL.US,D,20180111,000000,25.8949,26.0179,25.8483,26.0021,801991.89331159,0
+ANGL.US,D,20180112,000000,25.9753,25.9931,25.9385,25.9931,509048.80701655,0
+ANGL.US,D,20180116,000000,26.0179,26.0179,25.9217,25.9753,565347.6865074,0
+ANGL.US,D,20180117,000000,26.0021,26.0021,25.9039,25.9565,363393.29923193,0
+ANGL.US,D,20180118,000000,25.9833,25.9833,25.8603,25.887,428306.16535166,0
+ANGL.US,D,20180119,000000,25.9317,25.9317,25.8533,25.9118,294288.86419436,0
+ANGL.US,D,20180122,000000,25.9385,25.9653,25.8949,25.9039,519442.04307783,0
+ANGL.US,D,20180123,000000,25.9317,26.0507,25.9079,26.0269,427391.8428388,0
+ANGL.US,D,20180124,000000,26.0586,26.0586,25.9565,26.0358,472906.35381525,0
+ANGL.US,D,20180125,000000,26.0179,26.0675,25.9485,25.9833,448245.85587468,0
+ANGL.US,D,20180126,000000,26.0269,26.0586,25.9653,26.0358,288032.76109093,0
+ANGL.US,D,20180129,000000,25.9833,26.0358,25.9485,25.9753,486405.46381493,0
+ANGL.US,D,20180130,000000,25.9653,25.9653,25.8603,25.8681,587410.37946932,0
+ANGL.US,D,20180131,000000,25.9118,26.011,25.8215,25.8603,2691495.3142071,0
+ANGL.US,D,20180201,000000,25.9217,25.9763,25.8047,25.8047,751510.60502439,0
+ANGL.US,D,20180202,000000,25.8047,25.8305,25.638,25.6807,760218.34247321,0
+ANGL.US,D,20180205,000000,25.6212,25.759,25.5002,25.5616,1137296.237198,0
+ANGL.US,D,20180206,000000,25.4912,25.6708,25.396,25.638,1344530.9125908,0
+ANGL.US,D,20180207,000000,25.646,25.6995,25.4594,25.4674,1146091.6770269,0
+ANGL.US,D,20180208,000000,25.51,25.5348,25.2521,25.268,728308.7891964,0
+ANGL.US,D,20180209,000000,25.268,25.4059,25.0438,25.2521,2545641.2159759,0
+ANGL.US,D,20180212,000000,25.2521,25.4496,25.2333,25.3523,371701.83964096,0
+ANGL.US,D,20180213,000000,25.3017,25.3523,25.1897,25.2601,636286.81501069,0
+ANGL.US,D,20180214,000000,25.268,25.2769,25.268,25.268,276596.16913018,0
+ANGL.US,D,20180215,000000,25.2601,25.4674,25.2422,25.4594,286460.16669174,0
+ANGL.US,D,20180216,000000,25.4059,25.5616,25.4059,25.5528,706349.92778776,0
+ANGL.US,D,20180220,000000,25.4754,25.5448,25.4754,25.4754,562293.22430899,0
+ANGL.US,D,20180221,000000,25.4912,25.525,25.3017,25.3444,399742.40746645,0
+ANGL.US,D,20180222,000000,25.3265,25.4238,25.268,25.2869,678005.9298891,0
+ANGL.US,D,20180223,000000,25.3017,25.4912,25.3017,25.4674,338143.07839166,0
+ANGL.US,D,20180226,000000,25.4912,25.5854,25.4069,25.5448,631077.09202672,0
+ANGL.US,D,20180227,000000,25.5348,25.5696,25.4496,25.51,770408.95579461,0
+ANGL.US,D,20180228,000000,25.4496,25.51,25.386,25.4059,836295.62075384,0
+ANGL.US,D,20180301,000000,25.396,25.396,25.2859,25.3176,579480.87463342,0
+ANGL.US,D,20180302,000000,25.2412,25.3523,25.1936,25.2759,483895.36121623,0
+ANGL.US,D,20180305,000000,25.2323,25.3176,25.2085,25.2601,422115.58701486,0
+ANGL.US,D,20180306,000000,25.3087,25.3444,25.2511,25.3265,196502.72669163,0
+ANGL.US,D,20180307,000000,25.3017,25.3355,25.2859,25.3265,291013.63393605,0
+ANGL.US,D,20180308,000000,25.3355,25.3523,25.2165,25.3265,576105.84511517,0
+ANGL.US,D,20180309,000000,25.3265,25.4158,25.2948,25.4059,455385.03121765,0
+ANGL.US,D,20180312,000000,25.3702,25.4238,25.2948,25.4238,714286.48913699,0
+ANGL.US,D,20180313,000000,25.4317,25.4594,25.3176,25.3781,1069535.5639132,0
+ANGL.US,D,20180314,000000,25.3781,25.4496,25.2759,25.3017,557906.08916459,0
+ANGL.US,D,20180315,000000,25.2511,25.3017,25.1887,25.2165,618097.13979344,0
+ANGL.US,D,20180316,000000,25.1797,25.2859,25.1797,25.2323,759463.29554694,0
+ANGL.US,D,20180319,000000,25.2075,25.2233,25.1449,25.1797,228867.92911488,0
+ANGL.US,D,20180320,000000,25.1619,25.2363,25.1351,25.2233,149255.33765609,0
+ANGL.US,D,20180321,000000,25.1985,25.2591,25.1797,25.2165,209121.78867177,0
+ANGL.US,D,20180322,000000,25.1619,25.2165,25.1183,25.1183,322484.6753131,0
+ANGL.US,D,20180323,000000,25.1797,25.1817,24.9724,25.0319,648030.86933795,0
+ANGL.US,D,20180326,000000,25.0765,25.2075,25.0497,25.1539,693699.61553431,0
+ANGL.US,D,20180327,000000,25.1351,25.2471,25.0497,25.0855,297878.6133325,0
+ANGL.US,D,20180328,000000,25.1113,25.1797,25.0825,25.1033,471134.16089617,0
+ANGL.US,D,20180329,000000,25.2075,25.2075,25.1351,25.1707,473231.96150174,0
+ANGL.US,D,20180402,000000,25.0855,25.1449,25.023,25.0944,336636.0087591,0
+ANGL.US,D,20180403,000000,25.1707,25.2165,25.0765,25.1619,579125.02474694,0
+ANGL.US,D,20180404,000000,25.0577,25.1619,25.0487,25.1449,340739.87529699,0
+ANGL.US,D,20180405,000000,25.1033,25.2165,25.1033,25.1261,350617.9858852,0
+ANGL.US,D,20180406,000000,25.1539,25.2412,25.1183,25.2165,1048521.2672173,0
+ANGL.US,D,20180409,000000,25.1985,25.3365,25.1985,25.3186,2974736.7027471,0
+ANGL.US,D,20180410,000000,25.3533,25.4506,25.2869,25.4406,396940.97167456,0
+ANGL.US,D,20180411,000000,25.4317,25.4842,25.4168,25.4694,400288.78321283,0
+ANGL.US,D,20180412,000000,25.4694,25.5804,25.397,25.51,1175827.8241982,0
+ANGL.US,D,20180413,000000,25.5636,25.649,25.5328,25.5726,953653.50201311,0
+ANGL.US,D,20180416,000000,25.5726,25.6668,25.5022,25.528,392445.97268355,0
+ANGL.US,D,20180417,000000,25.5726,25.633,25.51,25.5894,174659.79371627,0
+ANGL.US,D,20180418,000000,25.633,25.649,25.5636,25.5636,295680.00539364,0
+ANGL.US,D,20180419,000000,25.5468,25.5894,25.5022,25.5894,394298.81146927,0
+ANGL.US,D,20180420,000000,25.5804,25.5804,25.4506,25.4842,330808.33682212,0
+ANGL.US,D,20180423,000000,25.4932,25.528,25.3622,25.387,661673.12575088,0
+ANGL.US,D,20180424,000000,25.4168,25.5022,25.2323,25.268,1701495.7281794,0
+ANGL.US,D,20180425,000000,25.2323,25.3087,25.1767,25.2511,653054.09875535,0
+ANGL.US,D,20180426,000000,25.2869,25.3533,25.2511,25.2869,803404.20405087,0
+ANGL.US,D,20180427,000000,25.3186,25.3533,25.2948,25.3275,187350.42890303,0
+ANGL.US,D,20180430,000000,25.3087,25.387,25.3087,25.3186,396256.48988158,0
+ANGL.US,D,20180501,000000,25.3365,25.3365,25.2601,25.3275,828168.53354472,0
+ANGL.US,D,20180502,000000,25.3186,25.3622,25.2412,25.2412,394158.68927601,0
+ANGL.US,D,20180503,000000,25.3087,25.3186,25.2165,25.3027,213225.65520964,0
+ANGL.US,D,20180504,000000,25.2511,25.387,25.2422,25.3087,303276.84602971,0
+ANGL.US,D,20180507,000000,25.3533,25.3781,25.3275,25.3275,296261.66370667,0
+ANGL.US,D,20180508,000000,25.3622,25.3622,25.2769,25.3365,442530.08007763,0
+ANGL.US,D,20180509,000000,25.2948,25.3702,25.2869,25.3622,287102.30940474,0
+ANGL.US,D,20180510,000000,25.387,25.4416,25.3692,25.4297,236353.88168434,0
+ANGL.US,D,20180511,000000,25.4416,25.4783,25.4168,25.4515,237516.19023708,0
+ANGL.US,D,20180514,000000,25.4327,25.5478,25.4327,25.5478,641146.73654818,0
+ANGL.US,D,20180515,000000,25.4842,25.4842,25.3622,25.4248,276324.99740366,0
+ANGL.US,D,20180516,000000,25.4515,25.4614,25.3622,25.4515,247099.94341212,0
+ANGL.US,D,20180517,000000,25.4168,25.4327,25.3622,25.3781,246436.63115913,0
+ANGL.US,D,20180518,000000,25.3444,25.3702,25.268,25.2769,678497.86967551,0
+ANGL.US,D,20180521,000000,25.2412,25.3087,25.2233,25.268,319558.23842795,0
+ANGL.US,D,20180522,000000,25.3275,25.3622,25.2769,25.3027,152269.47692119,0
+ANGL.US,D,20180523,000000,25.2601,25.3702,25.2601,25.3702,152883.39358087,0
+ANGL.US,D,20180524,000000,25.3027,25.387,25.3027,25.3781,253353.02229555,0
+ANGL.US,D,20180525,000000,25.3622,25.4069,25.2769,25.3186,228859.86452822,0
+ANGL.US,D,20180529,000000,25.2511,25.2601,25.1975,25.2165,170623.46809169,0
+ANGL.US,D,20180530,000000,25.2769,25.2978,25.2412,25.2948,250168.5186372,0
+ANGL.US,D,20180531,000000,25.2948,25.3027,25.2165,25.2233,253369.15146887,0
+ANGL.US,D,20180601,000000,25.2323,25.3087,25.2323,25.3027,1057630.2178527,0
+ANGL.US,D,20180604,000000,25.2948,25.3543,25.2869,25.3543,222734.81095806,0
+ANGL.US,D,20180605,000000,25.3186,25.4307,25.2869,25.4178,633652.71939205,0
+ANGL.US,D,20180606,000000,25.3543,25.4793,25.3186,25.4793,783442.33591453,0
+ANGL.US,D,20180607,000000,25.4525,25.4624,25.3652,25.4257,198087.41797081,0
+ANGL.US,D,20180608,000000,25.3454,25.4426,25.3454,25.4257,224383.0108572,0
+ANGL.US,D,20180611,000000,25.4257,25.4714,25.4178,25.4525,194584.3631393,0
+ANGL.US,D,20180612,000000,25.4525,25.4952,25.4307,25.4525,321909.06544007,0
+ANGL.US,D,20180613,000000,25.4426,25.5308,25.398,25.4178,284775.67615262,0
+ANGL.US,D,20180614,000000,25.4336,25.5576,25.4336,25.5041,302524.82332343,0
+ANGL.US,D,20180615,000000,25.5041,25.512,25.4426,25.512,484435.68852261,0
+ANGL.US,D,20180618,000000,25.4624,25.5041,25.4525,25.4852,197681.16441769,0
+ANGL.US,D,20180619,000000,25.4624,25.4793,25.4426,25.4426,180952.18745968,0
+ANGL.US,D,20180620,000000,25.4952,25.4952,25.4525,25.4714,132411.44033814,0
+ANGL.US,D,20180621,000000,25.4336,25.4714,25.398,25.4079,299758.6700982,0
+ANGL.US,D,20180622,000000,25.4336,25.4426,25.398,25.4257,136515.30687601,0
+ANGL.US,D,20180625,000000,25.3622,25.4168,25.3543,25.3622,157189.88285865,0
+ANGL.US,D,20180626,000000,25.3543,25.3761,25.3186,25.3285,219353.73299981,0
+ANGL.US,D,20180627,000000,25.3285,25.3622,25.3186,25.3285,157865.29199163,0
+ANGL.US,D,20180628,000000,25.272,25.3186,25.1975,25.268,587154.32884278,0
+ANGL.US,D,20180629,000000,25.268,25.4426,25.1529,25.1698,2248577.1258963,0
+ANGL.US,D,20180702,000000,25.2511,25.2879,25.1787,25.2065,706594.88960764,0
+ANGL.US,D,20180703,000000,25.268,25.2918,25.2165,25.2412,177547.92381478,0
+ANGL.US,D,20180705,000000,25.2779,25.3196,25.2165,25.2511,1467539.0448805,0
+ANGL.US,D,20180706,000000,25.2958,25.3295,25.2631,25.3196,630670.8384736,0
+ANGL.US,D,20180709,000000,25.3196,25.3841,25.3097,25.3295,710076.77489917,0
+ANGL.US,D,20180710,000000,25.3196,25.4039,25.3196,25.3722,250922.55749013,0
+ANGL.US,D,20180711,000000,25.3295,25.389,25.3097,25.3722,287963.20403096,0
+ANGL.US,D,20180712,000000,25.3722,25.4634,25.3464,25.4634,596784.45339113,0
+ANGL.US,D,20180713,000000,25.4088,25.4634,25.4088,25.4088,275922.77614386,0
+ANGL.US,D,20180716,000000,25.4088,25.4088,25.3553,25.3553,214855.7097888,0
+ANGL.US,D,20180717,000000,25.3553,25.4188,25.3553,25.3801,2530583.6246037,0
+ANGL.US,D,20180718,000000,25.3801,25.4178,25.3801,25.3801,145328.89202479,0
+ANGL.US,D,20180719,000000,25.4188,25.4188,25.3642,25.3801,177673.93298138,0
+ANGL.US,D,20180720,000000,25.389,25.4188,25.3632,25.4188,243468.86326733,0
+ANGL.US,D,20180723,000000,25.4188,25.4188,25.3801,25.399,163627.43916198,0
+ANGL.US,D,20180724,000000,25.4336,25.4803,25.4267,25.4535,149385.37911601,0
+ANGL.US,D,20180725,000000,25.4634,25.514,25.4336,25.4724,185369.56480406,0
+ANGL.US,D,20180726,000000,25.4634,25.5428,25.4634,25.4872,162248.39484269,0
+ANGL.US,D,20180727,000000,25.4962,25.5328,25.4803,25.523,149126.30426949,0
+ANGL.US,D,20180730,000000,25.5328,25.5666,25.4872,25.5428,132614.06307803,0
+ANGL.US,D,20180731,000000,25.5596,25.6242,25.5586,25.5766,215434.34388184,0
+ANGL.US,D,20180801,000000,25.5944,25.6122,25.5686,25.6033,126132.15154805,0
+ANGL.US,D,20180802,000000,25.5508,25.6549,25.5508,25.6291,227684.45102216,0
+ANGL.US,D,20180803,000000,25.6033,25.6728,25.6033,25.646,131375.140952,0
+ANGL.US,D,20180806,000000,25.637,25.6995,25.637,25.6638,251778.41174969,0
+ANGL.US,D,20180807,000000,25.6549,25.7094,25.6549,25.6728,182068.1246391,0
+ANGL.US,D,20180808,000000,25.6728,25.7263,25.6638,25.6906,197781.97175097,0
+ANGL.US,D,20180809,000000,25.7174,25.7174,25.6638,25.6638,153839.04710038,0
+ANGL.US,D,20180810,000000,25.6549,25.6995,25.637,25.637,130507.18981245,0
+ANGL.US,D,20180813,000000,25.6816,25.6886,25.6033,25.6033,216527.0953746,0
+ANGL.US,D,20180814,000000,25.6033,25.6728,25.6033,25.6549,188318.17930254,0
+ANGL.US,D,20180815,000000,25.6033,25.646,25.5686,25.5686,308782.94257352,0
+ANGL.US,D,20180816,000000,25.5844,25.645,25.5844,25.6033,178629.58650089,0
+ANGL.US,D,20180817,000000,25.6192,25.6638,25.5944,25.637,217100.68910097,0
+ANGL.US,D,20180820,000000,25.6816,25.6906,25.646,25.6638,129688.63426621,0
+ANGL.US,D,20180821,000000,25.6549,25.6995,25.6549,25.6728,173955.15045663,0
+ANGL.US,D,20180822,000000,25.7263,25.7362,25.6995,25.7094,146021.43840442,0
+ANGL.US,D,20180823,000000,25.6995,25.7362,25.6728,25.6906,171279.72383135,0
+ANGL.US,D,20180824,000000,25.7174,25.7461,25.7124,25.7263,150712.003622,0
+ANGL.US,D,20180827,000000,25.7362,25.7541,25.7362,25.7461,137120.1508757,0
+ANGL.US,D,20180828,000000,25.7541,25.7541,25.6995,25.7263,179579.19158039,0
+ANGL.US,D,20180829,000000,25.7263,25.7541,25.6995,25.7362,95694.38533714,0
+ANGL.US,D,20180830,000000,25.7362,25.7531,25.6906,25.6906,180854.40434639,0
+ANGL.US,D,20180831,000000,25.7174,25.7541,25.7174,25.7174,148087.98873669,0
+ANGL.US,D,20180904,000000,25.6906,25.7263,25.646,25.6816,408805.99480176,0
+ANGL.US,D,20180905,000000,25.6638,25.7174,25.6638,25.7174,413335.26828608,0
+ANGL.US,D,20180906,000000,25.6995,25.7362,25.6728,25.6906,179059.02574066,0
+ANGL.US,D,20180907,000000,25.6638,25.6995,25.6549,25.6549,174937.0138828,0
+ANGL.US,D,20180910,000000,25.6816,25.7263,25.6777,25.6906,107595.69910431,0
+ANGL.US,D,20180911,000000,25.6728,25.7362,25.6728,25.7174,159040.70549768,0
+ANGL.US,D,20180912,000000,25.7094,25.7987,25.7094,25.763,314208.39325072,0
+ANGL.US,D,20180913,000000,25.7888,25.8354,25.7888,25.7987,160165.71533711,0
+ANGL.US,D,20180914,000000,25.8354,25.8443,25.7987,25.8077,459006.03062911,0
+ANGL.US,D,20180917,000000,25.8265,25.8305,25.7987,25.7987,228671.35481498,0
+ANGL.US,D,20180918,000000,25.8265,25.8443,25.8166,25.8265,149372.27416269,0
+ANGL.US,D,20180919,000000,25.7809,25.8077,25.7809,25.7809,185111.49803086,0
+ANGL.US,D,20180920,000000,25.7809,25.8166,25.7809,25.7987,155380.39122625,0
+ANGL.US,D,20180921,000000,25.8354,25.8354,25.8077,25.8166,140146.3870208,0
+ANGL.US,D,20180924,000000,25.8077,25.8265,25.8077,25.8077,100780.11530118,0
+ANGL.US,D,20180925,000000,25.8265,25.8443,25.8166,25.8443,156779.59701219,0
+ANGL.US,D,20180926,000000,25.8166,25.8771,25.8166,25.8603,187104.45900983,0
+ANGL.US,D,20180927,000000,25.8523,25.9118,25.8523,25.8939,520906.7736304,0
+ANGL.US,D,20180928,000000,25.8671,25.9118,25.8603,25.8771,409541.8883347,0
+ANGL.US,D,20181001,000000,25.8939,25.9495,25.8939,25.9317,509140.54168983,0
+ANGL.US,D,20181002,000000,25.9395,25.9673,25.9317,25.9395,458333.64571613,0
+ANGL.US,D,20181003,000000,25.9317,25.9862,25.8671,25.8671,1536249.323245,0
+ANGL.US,D,20181004,000000,25.8354,25.8443,25.7303,25.762,263907.55009009,0
+ANGL.US,D,20181005,000000,25.7541,25.766,25.6013,25.645,547947.33270974,0
+ANGL.US,D,20181008,000000,25.6013,25.645,25.5398,25.5478,346404.23935405,0
+ANGL.US,D,20181009,000000,25.5031,25.6628,25.5031,25.6628,244048.5054337,0
+ANGL.US,D,20181010,000000,25.6281,25.6529,25.5448,25.5478,562477.70172889,0
+ANGL.US,D,20181011,000000,25.5478,25.637,25.4594,25.511,693286.30546786,0
+ANGL.US,D,20181012,000000,25.5478,25.6539,25.5478,25.645,243484.99244065,0
+ANGL.US,D,20181015,000000,25.6539,25.6628,25.6062,25.6281,294675.96435416,0
+ANGL.US,D,20181016,000000,25.6628,25.7352,25.6628,25.6816,253877.22042861,0
+ANGL.US,D,20181017,000000,25.6816,25.7164,25.6013,25.6013,170137.57674528,0
+ANGL.US,D,20181018,000000,25.6013,25.6182,25.5398,25.5478,94972.604830847,0
+ANGL.US,D,20181019,000000,25.5924,25.6013,25.511,25.5478,189520.81078858,0
+ANGL.US,D,20181022,000000,25.5824,25.6281,25.5448,25.5576,205490.70852698,0
+ANGL.US,D,20181023,000000,25.4842,25.511,25.4039,25.511,168465.18308615,0
+ANGL.US,D,20181024,000000,25.52,25.5656,25.3622,25.3672,416727.43505099,0
+ANGL.US,D,20181025,000000,25.4594,25.4882,25.3503,25.4138,371765.34826093,0
+ANGL.US,D,20181026,000000,25.3503,25.4396,25.2978,25.3235,871275.7654024,0
+ANGL.US,D,20181029,000000,25.3325,25.4039,25.1946,25.2353,607877.2923454,0
+ANGL.US,D,20181030,000000,25.2541,25.272,25.1351,25.2184,548246.73048959,0
+ANGL.US,D,20181031,000000,25.2184,25.3414,25.1995,25.2085,1270272.1986025,0
+ANGL.US,D,20181101,000000,25.2353,25.3245,25.2253,25.2809,1714623.8671926,0
+ANGL.US,D,20181102,000000,25.2809,25.3593,25.2253,25.2809,609637.38838449,0
+ANGL.US,D,20181105,000000,25.2541,25.3513,25.2253,25.3146,282503.47886046,0
+ANGL.US,D,20181106,000000,25.3513,25.3513,25.2908,25.3424,306896.83736783,0
+ANGL.US,D,20181107,000000,25.3761,25.4049,25.2978,25.3761,4012803.2414298,0
+ANGL.US,D,20181108,000000,25.3245,25.4238,25.3245,25.3424,568055.37147933,0
+ANGL.US,D,20181109,000000,25.2908,25.3245,25.1173,25.1707,428736.61266477,0
+ANGL.US,D,20181112,000000,25.1449,25.1619,24.9922,25.018,213738.76453605,0
+ANGL.US,D,20181113,000000,25.0101,25.0637,24.9109,24.9198,584349.86883091,0
+ANGL.US,D,20181114,000000,24.9476,25.0002,24.8136,24.8563,516471.25096603,0
+ANGL.US,D,20181115,000000,24.777,24.8316,24.651,24.8038,567079.55649318,0
+ANGL.US,D,20181116,000000,24.767,24.767,24.6153,24.6332,1817086.4568862,0
+ANGL.US,D,20181119,000000,24.5617,24.644,24.4605,24.5706,385208.00615397,0
+ANGL.US,D,20181120,000000,24.4605,24.6252,24.4258,24.4893,513377.47390763,0
+ANGL.US,D,20181121,000000,24.5518,24.7402,24.5518,24.6252,245073.71601317,0
+ANGL.US,D,20181123,000000,24.5706,24.5885,24.4437,24.4605,203161.05105485,0
+ANGL.US,D,20181126,000000,24.525,24.6728,24.525,24.643,220218.65991936,0
+ANGL.US,D,20181127,000000,24.5429,24.6252,24.5339,24.5617,729637.42984905,0
+ANGL.US,D,20181128,000000,24.5617,24.771,24.5617,24.7402,550218.52192857,0
+ANGL.US,D,20181129,000000,24.651,24.777,24.643,24.7036,295339.27660714,0
+ANGL.US,D,20181130,000000,24.658,24.7134,24.5706,24.6758,436988.70096717,0
+ANGL.US,D,20181203,000000,24.7592,24.8404,24.7502,24.8236,342745.94122927,0
+ANGL.US,D,20181204,000000,24.7502,24.8573,24.7134,24.7402,830690.73302341,0
+ANGL.US,D,20181206,000000,24.643,24.7134,24.5607,24.6758,507051.81374424,0
+ANGL.US,D,20181207,000000,24.6946,24.8365,24.5796,24.5796,396030.68145503,0
+ANGL.US,D,20181210,000000,24.5696,24.6808,24.5607,24.658,245829.77101277,0
+ANGL.US,D,20181211,000000,24.7134,24.7878,24.6847,24.6847,264135.3746633,0
+ANGL.US,D,20181212,000000,24.7592,24.8384,24.7502,24.7878,105837.61921189,0
+ANGL.US,D,20181213,000000,24.8146,24.8762,24.768,24.8672,305656.90716848,0
+ANGL.US,D,20181214,000000,24.778,24.8762,24.7382,24.768,132611.03885803,0
+ANGL.US,D,20181217,000000,24.8384,24.8384,24.5696,24.6252,345727.82214773,0
+ANGL.US,D,20181218,000000,24.5796,24.6758,24.524,24.5329,271525.56026614,0
+ANGL.US,D,20181219,000000,24.5329,24.7402,24.3177,24.3703,491258.32883908,0
+ANGL.US,D,20181220,000000,24.3247,24.3703,23.9923,24.1471,1474406.0404236,0
+ANGL.US,D,20181221,000000,24.0994,24.2155,23.9576,23.9982,522853.36323606,0
+ANGL.US,D,20181224,000000,23.9208,24.0816,23.7106,23.7493,268999.32849411,0
+ANGL.US,D,20181226,000000,23.7572,24.1193,23.7106,24.0816,952831.92224686,0
+ANGL.US,D,20181227,000000,23.9566,24.2195,23.9566,24.1996,567899.12011275,0
+ANGL.US,D,20181228,000000,24.1738,24.3465,24.1471,24.2631,597009.25374435,0
+ANGL.US,D,20181231,000000,24.2631,24.3266,24.2165,24.2165,236934.53192404,0
+ANGL.US,D,20190102,000000,24.1659,24.2919,24.1282,24.2819,641540.8932213,0
+ANGL.US,D,20190103,000000,24.2819,24.3713,24.2165,24.3087,524888.66329501,0
+ANGL.US,D,20190104,000000,24.3901,24.7998,24.3901,24.6788,1425452.9913089,0
+ANGL.US,D,20190107,000000,24.7908,25.0161,24.6708,25.0161,1096155.7564127,0
+ANGL.US,D,20190108,000000,24.9893,25.1887,24.9893,25.1787,1695528.9421225,0
+ANGL.US,D,20190109,000000,25.1787,25.2908,25.1341,25.272,560735.75100979,0
+ANGL.US,D,20190110,000000,25.2442,25.3692,25.1529,25.3692,191859.5409207,0
+ANGL.US,D,20190111,000000,25.2908,25.3345,25.1609,25.2908,539952.30310721,0
+ANGL.US,D,20190114,000000,25.2621,25.3255,25.1985,25.2442,240838.79994202,0
+ANGL.US,D,20190115,000000,25.2819,25.3345,25.2184,25.3345,340326.56523053,0
+ANGL.US,D,20190116,000000,25.3513,25.388,25.2908,25.3345,339676.35793087,0
+ANGL.US,D,20190117,000000,25.3513,25.4168,25.2987,25.3345,367815.71694297,0
+ANGL.US,D,20190118,000000,25.397,25.508,25.3781,25.387,295873.55547354,0
+ANGL.US,D,20190122,000000,25.3781,25.4069,25.2869,25.2908,263720.04845018,0
+ANGL.US,D,20190123,000000,25.3255,25.3781,25.2253,25.2819,311886.80036525,0
+ANGL.US,D,20190124,000000,25.2819,25.3434,25.2621,25.2908,245731.98789949,0
+ANGL.US,D,20190125,000000,25.3513,25.4634,25.2908,25.3077,569124.93728545,0
+ANGL.US,D,20190128,000000,25.3255,25.3603,25.272,25.2908,238369.02027664,0
+ANGL.US,D,20190129,000000,25.3156,25.3692,25.2353,25.2442,349309.50669922,0
+ANGL.US,D,20190130,000000,25.3345,25.6251,25.2928,25.5616,1082985.2783195,0
+ANGL.US,D,20190131,000000,25.5536,25.6876,25.525,25.6152,324519.97537205,0
+ANGL.US,D,20190201,000000,25.642,25.7065,25.5894,25.634,335049.30133326,0
+ANGL.US,D,20190204,000000,25.6082,25.7065,25.5894,25.6251,239451.69103607,0
+ANGL.US,D,20190205,000000,25.6698,25.8543,25.6509,25.7719,277927.83400283,0
+ANGL.US,D,20190206,000000,25.763,25.8364,25.7065,25.8077,463849.82299327,0
+ANGL.US,D,20190207,000000,25.6876,25.7253,25.6152,25.7065,466832.71198506,0
+ANGL.US,D,20190208,000000,25.634,25.7352,25.5984,25.7352,229418.3371546,0
+ANGL.US,D,20190211,000000,25.7154,25.763,25.6638,25.7065,261812.7737045,0
+ANGL.US,D,20190212,000000,25.7452,25.8453,25.7452,25.7819,164037.72500844,0
+ANGL.US,D,20190213,000000,25.8077,25.8364,25.7352,25.7541,253884.27694194,0
+ANGL.US,D,20190214,000000,25.7352,25.8275,25.6966,25.763,178722.3292475,0
+ANGL.US,D,20190215,000000,25.8364,25.9157,25.8077,25.9157,143248.22866586,0
+ANGL.US,D,20190219,000000,25.889,25.9535,25.8364,25.9535,364851.9813445,0
+ANGL.US,D,20190220,000000,25.9723,25.9911,25.8453,25.9911,245136.2165598,0
+ANGL.US,D,20190221,000000,25.9723,25.9911,25.8612,25.9911,164386.51838159,0
+ANGL.US,D,20190222,000000,26.0457,26.0626,25.9723,26.0269,182266.71508567,0
+ANGL.US,D,20190225,000000,26.0537,26.0953,25.9911,26.0537,301390.74082402,0
+ANGL.US,D,20190226,000000,26.0725,26.1161,26.0368,26.0904,373269.39367348,0
+ANGL.US,D,20190227,000000,26.0815,26.134,26.0457,26.1072,373752.2607999,0
+ANGL.US,D,20190228,000000,26.0815,26.1161,26.0626,26.0904,272054.79876586,0
+ANGL.US,D,20190301,000000,26.1439,26.1628,26.0815,26.1628,205654.0164069,0
+ANGL.US,D,20190304,000000,26.1727,26.2114,26.0368,26.0725,303750.64049612,0
+ANGL.US,D,20190305,000000,26.134,26.134,26.0725,26.134,226044.31570968,0
+ANGL.US,D,20190306,000000,26.1439,26.1439,26.0368,26.0626,164565.95543483,0
+ANGL.US,D,20190307,000000,26.0725,26.0735,25.9703,26.0091,753418.8878434,0
+ANGL.US,D,20190308,000000,25.9059,25.9813,25.8354,25.9435,853839.12096476,0
+ANGL.US,D,20190311,000000,25.9525,26.0269,25.9525,25.9813,629327.07672096,0
+ANGL.US,D,20190312,000000,25.9713,26.0537,25.9713,26.0457,408612.44472185,0
+ANGL.US,D,20190313,000000,26.0457,26.1161,26.0169,26.0904,543926.12818516,0
+ANGL.US,D,20190314,000000,26.0725,26.0993,25.9713,26.0626,472961.79784855,0
+ANGL.US,D,20190315,000000,26.0725,26.1439,26.0725,26.1439,269701.95560708,0
+ANGL.US,D,20190318,000000,26.1529,26.1926,26.1479,26.1727,334128.93038041,0
+ANGL.US,D,20190319,000000,26.1628,26.2114,26.13,26.1727,260756.31285171,0
+ANGL.US,D,20190320,000000,26.1926,26.387,26.1251,26.265,374934.73081929,0
+ANGL.US,D,20190321,000000,26.2114,26.3454,26.2114,26.3176,257547.61543337,0
+ANGL.US,D,20190322,000000,26.265,26.3006,26.1727,26.2024,146195.835091,0
+ANGL.US,D,20190325,000000,26.2114,26.257,26.1628,26.2282,232026.22286658,0
+ANGL.US,D,20190326,000000,26.265,26.3542,26.2114,26.3274,453957.59937839,0
+ANGL.US,D,20190327,000000,26.3274,26.382,26.2422,26.265,384189.85208783,0
+ANGL.US,D,20190328,000000,26.3176,26.3176,26.2203,26.2282,222582.5918848,0
+ANGL.US,D,20190329,000000,26.3006,26.3642,26.2828,26.3274,254205.85233511,0
+ANGL.US,D,20190401,000000,26.392,26.4951,26.3542,26.4118,818069.65489661,0
+ANGL.US,D,20190402,000000,26.392,26.4256,26.3454,26.385,298296.96376561,0
+ANGL.US,D,20190403,000000,26.4484,26.4852,26.392,26.4574,291368.4757492,0
+ANGL.US,D,20190404,000000,26.4574,26.4663,26.392,26.4574,209523.00185822,0
+ANGL.US,D,20190405,000000,26.4951,26.5576,26.4574,26.5229,225457.61702998,0
+ANGL.US,D,20190408,000000,26.504,26.5397,26.4574,26.5308,351197.62805157,0
+ANGL.US,D,20190409,000000,26.4852,26.5576,26.4663,26.5308,287844.25137769,0
+ANGL.US,D,20190410,000000,26.5576,26.6597,26.5199,26.6597,247088.85460545,0
+ANGL.US,D,20190411,000000,26.6131,26.6777,26.6131,26.6677,595127.18083199,0
+ANGL.US,D,20190412,000000,26.6777,26.7063,26.6499,26.7063,269406.59012057,0
+ANGL.US,D,20190415,000000,26.7243,26.7331,26.6597,26.6597,168896.63847259,0
+ANGL.US,D,20190416,000000,26.6965,26.6965,26.6131,26.6231,355641.2153026,0
+ANGL.US,D,20190417,000000,26.6231,26.633,26.5487,26.5487,236178.47692444,0
+ANGL.US,D,20190418,000000,26.6131,26.6777,26.5576,26.6052,226873.96006258,0
+ANGL.US,D,20190422,000000,26.5774,26.6459,26.5774,26.6052,207947.38323905,0
+ANGL.US,D,20190423,000000,26.633,26.7331,26.6102,26.6865,285541.81188556,0
+ANGL.US,D,20190424,000000,26.6865,26.7649,26.6597,26.7243,225519.10950328,0
+ANGL.US,D,20190425,000000,26.6965,26.7331,26.6499,26.7153,223462.63990435,0
+ANGL.US,D,20190426,000000,26.7153,26.7699,26.6965,26.7401,141776.44159996,0
+ANGL.US,D,20190429,000000,26.7401,26.7927,26.7401,26.7599,559097.63184397,0
+ANGL.US,D,20190430,000000,26.7798,26.7887,26.7243,26.7699,165316.97006777,0
+ANGL.US,D,20190501,000000,26.7699,26.883,26.6777,26.7153,307841.40208068,0
+ANGL.US,D,20190502,000000,26.7401,26.7749,26.6489,26.7331,497556.7710225,0
+ANGL.US,D,20190503,000000,26.7798,26.8463,26.7401,26.7887,255416.54840781,0
+ANGL.US,D,20190506,000000,26.7243,26.883,26.7153,26.8731,335695.4763396,0
+ANGL.US,D,20190507,000000,26.8463,26.8463,26.6777,26.6865,379765.41823012,0
+ANGL.US,D,20190508,000000,26.7243,26.8075,26.6777,26.7699,264270.45648989,0
+ANGL.US,D,20190509,000000,26.6777,26.7331,26.5764,26.6777,316689.26172277,0
+ANGL.US,D,20190510,000000,26.6865,26.7401,26.4465,26.7331,2582719.1612299,0
+ANGL.US,D,20190513,000000,26.5665,26.6042,26.3998,26.503,566301.32388024,0
+ANGL.US,D,20190514,000000,26.5566,26.6121,26.4842,26.503,2504373.7179506,0
+ANGL.US,D,20190515,000000,26.5298,26.5566,26.4564,26.5566,481337.87917088,0
+ANGL.US,D,20190516,000000,26.5387,26.6677,26.5268,26.6221,317143.90279587,0
+ANGL.US,D,20190517,000000,26.5566,26.6677,26.5566,26.6221,167640.5790999,0
+ANGL.US,D,20190520,000000,26.6677,26.7153,26.5219,26.632,270516.47885999,0
+ANGL.US,D,20190521,000000,26.6587,26.7599,26.6379,26.6587,183305.03061846,0
+ANGL.US,D,20190522,000000,26.5943,26.9355,26.5943,26.6965,1479608.7068942,0
+ANGL.US,D,20190523,000000,26.6489,26.6489,26.503,26.5764,408285.82896203,0
+ANGL.US,D,20190524,000000,26.5387,26.6241,26.4386,26.4465,360594.88766004,0
+ANGL.US,D,20190528,000000,26.5665,26.5943,26.4425,26.4752,713543.53909071,0
+ANGL.US,D,20190529,000000,26.39,26.4604,26.3444,26.381,359647.29872719,0
+ANGL.US,D,20190530,000000,26.381,26.4752,26.3622,26.3622,429796.09773756,0
+ANGL.US,D,20190531,000000,26.3166,26.3998,26.2104,26.2164,299386.69103838,0
+ANGL.US,D,20190603,000000,26.3086,26.3632,26.1449,26.2253,780599.56911601,0
+ANGL.US,D,20190604,000000,26.2441,26.4762,26.2441,26.4207,692465.73377495,0
+ANGL.US,D,20190605,000000,26.4762,26.5685,26.3532,26.4663,671664.14055238,0
+ANGL.US,D,20190606,000000,26.4663,26.6509,26.4207,26.6062,789347.62949814,0
+ANGL.US,D,20190607,000000,26.6509,26.7531,26.6141,26.7273,696966.78120595,0
+ANGL.US,D,20190610,000000,26.7361,26.8294,26.6885,26.7817,2668728.9860588,0
+ANGL.US,D,20190611,000000,26.8393,26.878,26.7361,26.8007,381222.08419603,0
+ANGL.US,D,20190612,000000,26.8007,26.8007,26.6985,26.6985,626712.13449564,0
+ANGL.US,D,20190613,000000,26.7817,26.8294,26.7531,26.7907,214927.28299543,0
+ANGL.US,D,20190614,000000,26.7817,26.8105,26.7431,26.7817,276015.51889048,0
+ANGL.US,D,20190617,000000,26.7907,26.8105,26.7531,26.7817,144730.09646509,0
+ANGL.US,D,20190618,000000,26.9008,26.9207,26.7817,26.9107,135217.91649668,0
+ANGL.US,D,20190619,000000,26.8949,27.0893,26.8572,27.0446,262107.13111768,0
+ANGL.US,D,20190620,000000,27.116,27.2094,27.0893,27.1528,301496.58852396,0
+ANGL.US,D,20190621,000000,27.0893,27.134,27.0586,27.0794,164116.3547284,0
+ANGL.US,D,20190624,000000,27.1072,27.128,27.0714,27.0893,174975.32066944,0
+ANGL.US,D,20190625,000000,27.134,27.134,27.0348,27.0348,190860.54024789,0
+ANGL.US,D,20190626,000000,27.0446,27.1428,27.0248,27.0625,277660.69456963,0
+ANGL.US,D,20190627,000000,27.116,27.1895,27.1072,27.1428,242004.13271475,0
+ANGL.US,D,20190628,000000,27.2094,27.2282,27.1646,27.2094,332917.22623437,0
+ANGL.US,D,20190701,000000,27.3026,27.3859,27.1696,27.1696,778766.89179695,0
+ANGL.US,D,20190702,000000,27.2748,27.2936,27.1796,27.2936,245404.36406632,0
+ANGL.US,D,20190703,000000,27.2837,27.376,27.2659,27.3681,219356.75721981,0
+ANGL.US,D,20190705,000000,27.2659,27.2926,27.1994,27.2659,202316.28560195,0
+ANGL.US,D,20190708,000000,27.2748,27.2926,27.134,27.1608,1125476.5773708,0
+ANGL.US,D,20190709,000000,27.1528,27.2094,27.1428,27.1696,191762.76588075,0
+ANGL.US,D,20190710,000000,27.1895,27.2659,27.1608,27.1994,461170.36407466,0
+ANGL.US,D,20190711,000000,27.1994,27.2659,27.1428,27.2659,269317.87966728,0
+ANGL.US,D,20190712,000000,27.2282,27.2748,27.1608,27.2381,227052.38904249,0
+ANGL.US,D,20190715,000000,27.2659,27.3532,27.2222,27.257,1109479.4616525,0
+ANGL.US,D,20190716,000000,27.2748,27.2936,27.1994,27.2936,238282.32597001,0
+ANGL.US,D,20190717,000000,27.257,27.3214,27.2094,27.2748,405083.17998368,0
+ANGL.US,D,20190718,000000,27.2381,27.3026,27.1796,27.1796,339511.03390429,0
+ANGL.US,D,20190719,000000,27.1895,27.2094,27.126,27.126,184195.15937133,0
+ANGL.US,D,20190722,000000,27.1895,27.3581,27.1895,27.3581,236704.69120416,0
+ANGL.US,D,20190723,000000,27.3581,27.4047,27.2748,27.3859,263976.09907671,0
+ANGL.US,D,20190724,000000,27.3948,27.4811,27.3681,27.4415,313154.95661792,0
+ANGL.US,D,20190725,000000,27.4415,27.4415,27.3393,27.4415,224829.58734364,0
+ANGL.US,D,20190726,000000,27.4613,27.5189,27.4513,27.4901,132379.18199149,0
+ANGL.US,D,20190729,000000,27.5089,27.5189,27.4415,27.499,387609.23683273,0
+ANGL.US,D,20190730,000000,27.4315,27.5189,27.3492,27.5089,540343.43556035,0
+ANGL.US,D,20190731,000000,27.5377,27.5635,27.3026,27.3859,608820.8489849,0
+ANGL.US,D,20190801,000000,27.5099,27.5833,27.4187,27.4613,551665.10716115,0
+ANGL.US,D,20190802,000000,27.4415,27.4513,27.3036,27.3948,490407.51494619,0
+ANGL.US,D,20190805,000000,27.1885,27.1885,26.8721,26.9445,1555601.3070149,0
+ANGL.US,D,20190806,000000,27.0318,27.2004,26.8909,27.0684,1872909.525764,0
+ANGL.US,D,20190807,000000,26.9921,27.0417,26.8998,27.0318,185433.07342403,0
+ANGL.US,D,20190808,000000,27.002,27.1418,27.002,27.0972,324567.35481869,0
+ANGL.US,D,20190809,000000,27.0684,27.1062,26.9822,27.0684,142433.70541295,0
+ANGL.US,D,20190812,000000,27.002,27.0596,26.8909,26.9177,908646.05192306,0
+ANGL.US,D,20190813,000000,26.9355,27.0874,26.9355,27.0318,1525855.0791103,0
+ANGL.US,D,20190814,000000,26.9623,26.9623,26.7579,26.8155,318043.10420873,0
+ANGL.US,D,20190815,000000,26.8155,26.9177,26.7977,26.9177,440144.9785722,0
+ANGL.US,D,20190816,000000,26.9921,27.0684,26.9762,27.0596,247045.50745214,0
+ANGL.US,D,20190819,000000,27.0218,27.1686,27.0218,27.1518,190058.11387497,0
+ANGL.US,D,20190820,000000,27.1885,27.2084,27.134,27.1984,233721.80221237,0
+ANGL.US,D,20190821,000000,27.2748,27.3581,27.256,27.3393,965250.37763377,0
+ANGL.US,D,20190822,000000,27.3681,27.4613,27.3214,27.3859,1695427.1267159,0
+ANGL.US,D,20190823,000000,27.3948,27.4484,27.2371,27.2748,567129.96015982,0
+ANGL.US,D,20190826,000000,27.4315,27.4513,27.3115,27.4226,184975.40813094,0
+ANGL.US,D,20190827,000000,27.4999,27.5199,27.3393,27.3581,172523.68632404,0
+ANGL.US,D,20190828,000000,27.376,27.5387,27.3581,27.4901,189333.30914868,0
+ANGL.US,D,20190829,000000,27.5467,27.5991,27.4901,27.5297,832652.44372906,0
+ANGL.US,D,20190830,000000,27.5903,27.6289,27.4226,27.4811,311501.71635212,0
+ANGL.US,D,20190903,000000,27.5387,27.5833,27.3671,27.4047,281323.02498774,0
+ANGL.US,D,20190904,000000,27.4613,27.5645,27.4137,27.4811,274067.92121149,0
+ANGL.US,D,20190905,000000,27.5555,27.6875,27.5555,27.6101,350069.59399215,0
+ANGL.US,D,20190906,000000,27.6488,27.7549,27.6399,27.6587,208437.30687879,0
+ANGL.US,D,20190909,000000,27.7162,27.7162,27.6001,27.6587,343499.98008222,0
+ANGL.US,D,20190910,000000,27.6299,27.745,27.6001,27.6775,460485.88228167,0
+ANGL.US,D,20190911,000000,27.7162,27.7549,27.6299,27.6488,545874.73393748,0
+ANGL.US,D,20190912,000000,27.6974,27.7638,27.6587,27.7262,218039.20537382,0
+ANGL.US,D,20190913,000000,27.6875,27.7638,27.6875,27.7262,128430.55874687,0
+ANGL.US,D,20190916,000000,27.6974,27.8372,27.6845,27.7896,378450.89060413,0
+ANGL.US,D,20190917,000000,27.7728,27.8105,27.7162,27.7728,170650.68607168,0
+ANGL.US,D,20190918,000000,27.8085,27.8472,27.6488,27.7797,281406.69507436,0
+ANGL.US,D,20190919,000000,27.8085,27.8274,27.7262,27.7797,155584.02203948,0
+ANGL.US,D,20190920,000000,27.8372,27.8372,27.7351,27.8274,182116.51215908,0
+ANGL.US,D,20190923,000000,27.8085,27.8372,27.6974,27.7728,1461712.3810168,0
+ANGL.US,D,20190924,000000,27.8184,27.8274,27.6775,27.7262,225006.00017689,0
+ANGL.US,D,20190925,000000,27.7063,27.7063,27.5833,27.6488,204130.81760102,0
+ANGL.US,D,20190926,000000,27.6775,27.7043,27.5733,27.6587,201326.35758914,0
+ANGL.US,D,20190927,000000,27.6299,27.6974,27.5297,27.5467,220369.87091928,0
+ANGL.US,D,20190930,000000,27.5733,27.62,27.4999,27.5913,205397.96578037,0
+ANGL.US,D,20191001,000000,27.6775,27.6775,27.4901,27.5467,449264.00994082,0
+ANGL.US,D,20191002,000000,27.5467,27.5467,27.3323,27.4037,283529.69751326,0
+ANGL.US,D,20191003,000000,27.375,27.4375,27.3294,27.375,1163338.803678,0
+ANGL.US,D,20191004,000000,27.4216,27.5199,27.375,27.4405,1942552.2719613,0
+ANGL.US,D,20191007,000000,27.4603,27.4901,27.4216,27.4603,449746.87706723,0
+ANGL.US,D,20191008,000000,27.4127,27.4703,27.3145,27.3472,331004.91112202,0
+ANGL.US,D,20191009,000000,27.4405,27.5099,27.4037,27.4037,609781.54287107,0
+ANGL.US,D,20191010,000000,27.4999,27.5199,27.4216,27.4901,355915.41124913,0
+ANGL.US,D,20191011,000000,27.5297,27.6399,27.5297,27.5733,311331.35195888,0
+ANGL.US,D,20191014,000000,27.6399,27.7271,27.6101,27.7172,903771.00928559,0
+ANGL.US,D,20191015,000000,27.6775,27.7906,27.62,27.7738,1418098.0882727,0
+ANGL.US,D,20191016,000000,27.7172,27.7996,27.6855,27.7271,1827137.9560877,0
+ANGL.US,D,20191017,000000,27.7549,27.7906,27.7073,27.746,237016.185864,0
+ANGL.US,D,20191018,000000,27.7549,27.7549,27.6974,27.746,459971.76488194,0
+ANGL.US,D,20191021,000000,27.7648,27.7738,27.7073,27.7361,375889.37626546,0
+ANGL.US,D,20191022,000000,27.7648,27.7648,27.6974,27.7271,275844.1464239,0
+ANGL.US,D,20191023,000000,27.7361,27.7738,27.6974,27.7648,349628.05787238,0
+ANGL.US,D,20191024,000000,27.7906,27.7996,27.7549,27.7738,300550.00766445,0
+ANGL.US,D,20191025,000000,27.7738,27.8095,27.7738,27.7996,224531.19763713,0
+ANGL.US,D,20191028,000000,27.8284,27.8284,27.7807,27.7906,280814.956028,0
+ANGL.US,D,20191029,000000,27.7807,27.7996,27.746,27.746,283133.52469346,0
+ANGL.US,D,20191030,000000,27.7807,27.7906,27.6974,27.7807,314029.96427081,0
+ANGL.US,D,20191031,000000,27.7996,27.7996,27.6587,27.6676,399903.69919969,0
+ANGL.US,D,20191101,000000,27.7916,27.8204,27.499,27.6676,1818741.7132987,0
+ANGL.US,D,20191104,000000,27.8006,27.8392,27.7648,27.8293,319724.57052786,0
+ANGL.US,D,20191105,000000,27.8204,27.8214,27.7172,27.7817,315051.14255694,0
+ANGL.US,D,20191106,000000,27.8293,27.8492,27.7361,27.7648,254247.18334175,0
+ANGL.US,D,20191107,000000,27.7916,27.8492,27.7311,27.7361,282617.39114706,0
+ANGL.US,D,20191108,000000,27.7361,27.7599,27.6974,27.7361,207174.19099278,0
+ANGL.US,D,20191111,000000,27.7361,27.7361,27.6875,27.7172,233739.94753236,0
+ANGL.US,D,20191112,000000,27.7549,27.8006,27.7172,27.7271,176334.20352207,0
+ANGL.US,D,20191113,000000,27.7073,27.7172,27.6875,27.7172,232312.5156931,0
+ANGL.US,D,20191114,000000,27.7172,27.751,27.6775,27.7172,246326.75116585,0
+ANGL.US,D,20191115,000000,27.746,27.8105,27.7172,27.7916,173230.34573035,0
+ANGL.US,D,20191118,000000,27.7738,27.8006,27.7549,27.7817,336488.83005252,0
+ANGL.US,D,20191119,000000,27.7817,27.7817,27.6934,27.7271,281316.97654774,0
+ANGL.US,D,20191120,000000,27.7271,27.7738,27.5545,27.6001,1160878.0966726,0
+ANGL.US,D,20191121,000000,27.6676,27.6974,27.5763,27.5913,398634.53487369,0
+ANGL.US,D,20191122,000000,27.62,27.6775,27.5913,27.62,1055842.9038335,0
+ANGL.US,D,20191125,000000,27.6299,27.7361,27.6299,27.7271,386524.54992662,0
+ANGL.US,D,20191126,000000,27.7549,27.8204,27.746,27.8105,544403.95494491,0
+ANGL.US,D,20191127,000000,27.8293,27.9246,27.8105,27.9067,1014970.5705547,0
+ANGL.US,D,20191129,000000,27.9334,28.0098,27.878,27.9424,1365214.5612334,0
+ANGL.US,D,20191202,000000,27.87,27.8898,27.7371,27.8412,1173792.5241392,0
+ANGL.US,D,20191203,000000,27.8134,27.8512,27.8124,27.8412,875476.40698024,0
+ANGL.US,D,20191204,000000,27.9048,27.9176,27.9048,27.9176,545292.06755112,0
+ANGL.US,D,20191205,000000,27.9086,27.9354,27.861,27.9354,440030.05821226,0
+ANGL.US,D,20191206,000000,27.9544,27.9642,27.9544,27.9642,439865.74225902,0
+ANGL.US,D,20191209,000000,27.9354,27.994,27.9086,27.9444,473412.40662832,0
+ANGL.US,D,20191210,000000,27.9742,28.0516,27.9454,28.0516,437608.66606685,0
+ANGL.US,D,20191211,000000,28.1091,28.1269,28.0218,28.118,257298.62132017,0
+ANGL.US,D,20191212,000000,28.1368,28.1973,28.0614,28.1567,373597.01750664,0
+ANGL.US,D,20191213,000000,28.1755,28.242,28.1607,28.2321,440924.21925847,0
+ANGL.US,D,20191216,000000,28.3273,28.3859,28.3085,28.3859,295603.39182035,0
+ANGL.US,D,20191217,000000,28.4146,28.4603,28.3849,28.4414,300813.11480432,0
+ANGL.US,D,20191218,000000,28.5366,28.5952,28.4751,28.5664,327395.00051722,0
+ANGL.US,D,20191219,000000,28.5664,28.5664,28.4701,28.49,326006.88353794,0
+ANGL.US,D,20191220,000000,28.5753,28.5852,28.4493,28.5852,726401.51445071,0
+ANGL.US,D,20191223,000000,28.5366,28.5465,28.4245,28.5465,340427.37256381,0
+ANGL.US,D,20191224,000000,28.5168,28.5168,28.4563,28.49,119477.85947817,0
+ANGL.US,D,20191226,000000,28.5852,28.614,28.5088,28.5753,173400.71012359,0
+ANGL.US,D,20191227,000000,28.614,28.614,28.4999,28.5852,229248.98083468,0
+ANGL.US,D,20191230,000000,28.4801,28.5088,28.3303,28.4335,303223.41814307,0
+ANGL.US,D,20191231,000000,28.4245,28.4701,28.3759,28.4701,169412.77201899,0
+ANGL.US,D,20200102,000000,28.5753,28.5753,28.4335,28.5267,1273030.2872411,0
+ANGL.US,D,20200103,000000,28.5267,28.5902,28.4999,28.5852,663878.79020307,0
+ANGL.US,D,20200106,000000,28.5366,28.5852,28.4701,28.5088,461952.62898092,0
+ANGL.US,D,20200107,000000,28.5366,28.5664,28.5088,28.5664,414510.68179213,0
+ANGL.US,D,20200108,000000,28.5664,28.5664,28.49,28.5664,223523.12430432,0
+ANGL.US,D,20200109,000000,28.6041,28.6526,28.5465,28.6428,252785.47700917,0
+ANGL.US,D,20200110,000000,28.6428,28.6904,28.6328,28.6716,1389281.3039809,0
+ANGL.US,D,20200113,000000,28.7092,28.7092,28.614,28.614,749581.15266539,0
+ANGL.US,D,20200114,000000,28.6428,28.6716,28.6239,28.6716,13275079.814489,0
+ANGL.US,D,20200115,000000,28.6616,28.7558,28.6616,28.746,869023.7295769,0
+ANGL.US,D,20200116,000000,28.8044,28.8044,28.746,28.7658,477336.83611296,0
+ANGL.US,D,20200117,000000,28.8144,28.853,28.728,28.7658,508068.95973705,0
+ANGL.US,D,20200121,000000,28.8432,28.853,28.6428,28.6428,902408.09413962,0
+ANGL.US,D,20200122,000000,28.728,28.8044,28.6854,28.728,2206497.1207647,0
+ANGL.US,D,20200123,000000,28.7182,28.7558,28.6428,28.7558,926808.50916033,0
+ANGL.US,D,20200124,000000,28.7092,28.741,28.5465,28.6041,2383455.3216798,0
+ANGL.US,D,20200127,000000,28.4335,28.4414,28.242,28.3859,1768925.7534111,0
+ANGL.US,D,20200128,000000,28.5088,28.614,28.4047,28.6041,1416777.5122067,0
+ANGL.US,D,20200129,000000,28.6616,28.7092,28.614,28.614,471127.10438283,0
+ANGL.US,D,20200130,000000,28.5088,28.7182,28.4603,28.6716,389839.09504491,0
+ANGL.US,D,20200131,000000,28.6428,28.6526,28.4414,28.4701,716865.14072232,0
+ANGL.US,D,20200203,000000,28.5952,28.615,28.4701,28.4701,393827.03314951,0
+ANGL.US,D,20200204,000000,28.729,28.729,28.6338,28.7102,776885.82695792,0
+ANGL.US,D,20200205,000000,28.7668,28.9582,28.738,28.8253,1744334.8125306,0
+ANGL.US,D,20200206,000000,28.8442,28.8928,28.8104,28.8739,600463.9210559,0
+ANGL.US,D,20200207,000000,28.864,28.8828,28.8253,28.8342,1148685.4497122,0
+ANGL.US,D,20200210,000000,28.854,28.8739,28.729,28.8154,725093.03526473,0
+ANGL.US,D,20200211,000000,28.9771,29.0793,28.9582,29.0356,585284.35281042,0
+ANGL.US,D,20200212,000000,29.0743,29.2211,29.0743,29.2171,1162972.8730581,0
+ANGL.US,D,20200213,000000,29.1517,29.1993,29.0545,29.1695,551388.89506796,0
+ANGL.US,D,20200214,000000,29.1993,29.2251,29.1417,29.2251,327660.12380376,0
+ANGL.US,D,20200218,000000,29.1695,29.1993,29.0257,29.0842,590676.53706763,0
+ANGL.US,D,20200219,000000,29.1319,29.1337,29.0842,29.0941,443252.86865726,0
+ANGL.US,D,20200220,000000,29.1119,29.1795,29.0743,29.1795,419048.01986313,0
+ANGL.US,D,20200221,000000,29.1319,29.1795,29.0941,29.1319,421716.38997507,0
+ANGL.US,D,20200224,000000,28.864,28.8739,28.7568,28.7668,1110623.6248852,0
+ANGL.US,D,20200225,000000,28.864,28.9156,28.3957,28.4603,3276926.845724,0
+ANGL.US,D,20200226,000000,28.4801,28.6438,28.4701,28.5852,720642.39150036,0
+ANGL.US,D,20200227,000000,28.2975,28.5664,27.9156,28.2499,2276962.4548015,0
+ANGL.US,D,20200228,000000,27.9246,28.2687,27.5337,28.2211,1908095.3173725,0
+ANGL.US,D,20200302,000000,28.1924,28.2499,27.992,28.2499,1285709.8336212,0
+ANGL.US,D,20200303,000000,28.3659,28.6626,28.0694,28.1557,1577386.7798103,0
+ANGL.US,D,20200304,000000,28.5852,28.7668,28.4801,28.738,1826791.1788612,0
+ANGL.US,D,20200305,000000,28.5168,28.6249,28.4335,28.4603,785243.76296027,0
+ANGL.US,D,20200306,000000,28.1557,28.4146,27.9722,28.2499,512364.36020816,0
+ANGL.US,D,20200309,000000,26.3274,26.632,25.9347,26.259,1737704.7142207,0
+ANGL.US,D,20200310,000000,26.7093,27.0436,26.0884,26.9365,1853567.6227274,0
+ANGL.US,D,20200311,000000,26.6796,26.6995,25.9615,26.1529,1978843.9200159,0
+ANGL.US,D,20200312,000000,25.1301,25.7035,23.905,24.6778,3805228.8453239,0
+ANGL.US,D,20200313,000000,24.7948,25.6092,24.6877,25.5328,1537434.8174843,0
+ANGL.US,D,20200316,000000,24.8335,25.0438,22.4964,23.9814,1166095.8842432,0
+ANGL.US,D,20200317,000000,24.278,24.278,23.2741,23.6461,1203696.0114837,0
+ANGL.US,D,20200318,000000,22.919,23.4447,21.3001,21.4429,1685710.3078609,0
+ANGL.US,D,20200319,000000,21.0223,22.2107,20.2277,20.5828,1863298.554609,0
+ANGL.US,D,20200320,000000,20.4579,21.9815,20.4579,21.4062,4348587.4282227,0
+ANGL.US,D,20200323,000000,21.2524,22.4964,21.054,21.3496,2426781.3054507,0
+ANGL.US,D,20200324,000000,21.5212,22.6899,21.2881,22.6511,1141698.4934425,0
+ANGL.US,D,20200325,000000,22.7265,23.6461,22.7166,22.919,953358.13652659,0
+ANGL.US,D,20200326,000000,23.3961,24.3077,23.1124,23.9814,2001764.4833839,0
+ANGL.US,D,20200327,000000,24.0756,24.7572,23.9814,24.1153,935661.40916908,0
+ANGL.US,D,20200330,000000,24.027,24.7174,23.9338,24.1818,908489.80055648,0
+ANGL.US,D,20200331,000000,24.4506,24.6332,24.1441,24.2205,592198.72780018,0
+ANGL.US,D,20200401,000000,24.1143,24.4903,23.6431,23.9992,1420417.6650115,0
+ANGL.US,D,20200402,000000,24.0746,24.7204,24.0746,24.6906,762406.86967875,0
+ANGL.US,D,20200403,000000,24.652,24.7402,23.7393,24.7402,1043123.0345202,0
+ANGL.US,D,20200406,000000,24.7402,24.7402,24.0002,24.403,1774873.3860747,0
+ANGL.US,D,20200407,000000,24.8851,24.9793,24.2691,24.5478,1800247.5999349,0
+ANGL.US,D,20200408,000000,24.6718,25.0091,24.5002,24.903,1292082.8732313,0
+ANGL.US,D,20200409,000000,26.5606,27.0318,25.5596,26.1638,4448136.6859845,0
+ANGL.US,D,20200413,000000,26.2322,26.3294,25.7323,26.2322,2635279.0967294,0
+ANGL.US,D,20200414,000000,26.4148,26.5983,25.9911,26.4148,5505498.7563306,0
+ANGL.US,D,20200415,000000,26.1449,26.5606,26.01,26.2996,1100065.0647973,0
+ANGL.US,D,20200416,000000,26.252,26.2709,25.9615,26.1261,1082185.8761665,0
+ANGL.US,D,20200417,000000,26.4148,26.4534,26.1638,26.2898,823117.07807399,0
+ANGL.US,D,20200420,000000,25.9525,26.252,25.6242,25.8851,1125675.1678174,0
+ANGL.US,D,20200421,000000,25.6072,25.761,25.3176,25.4029,1149515.0940651,0
+ANGL.US,D,20200422,000000,25.8374,25.9911,25.5736,25.7025,1297392.3954752,0
+ANGL.US,D,20200423,000000,25.7223,25.9247,25.6072,25.7521,926491.97413383,0
+ANGL.US,D,20200424,000000,25.8185,25.9347,25.5308,25.6529,875248.58240702,0
+ANGL.US,D,20200427,000000,25.6529,25.7898,25.521,25.6142,1726534.2536198,0
+ANGL.US,D,20200428,000000,25.7521,25.7521,25.521,25.6728,679307.35256175,0
+ANGL.US,D,20200429,000000,25.7809,26.0695,25.7422,26.0596,1406396.3730255,0
+ANGL.US,D,20200430,000000,26.01,26.9524,25.8801,26.1737,1344517.8076375,0
+ANGL.US,D,20200501,000000,25.7898,25.8851,25.521,25.6072,1350830.3628475,0
+ANGL.US,D,20200504,000000,25.4624,25.6628,25.4029,25.5012,1237759.8174727,0
+ANGL.US,D,20200505,000000,25.7809,25.9713,25.7124,25.9147,910829.53876193,0
+ANGL.US,D,20200506,000000,25.9615,26.14,25.634,25.7025,1488629.9551495,0
+ANGL.US,D,20200507,000000,25.9347,26.0655,25.7025,25.8374,1205009.5310364,0
+ANGL.US,D,20200508,000000,25.8949,26.0695,25.8473,25.9911,1012451.395296,0
+ANGL.US,D,20200511,000000,25.9615,25.9911,25.8285,25.8374,884719.43136878,0
+ANGL.US,D,20200512,000000,26.0397,26.2134,25.8563,25.8563,3952605.1342877,0
+ANGL.US,D,20200513,000000,25.8851,26.0199,25.5686,25.6628,1253408.139818,0
+ANGL.US,D,20200514,000000,25.4724,25.8185,25.3374,25.5974,961631.39436897,0
+ANGL.US,D,20200515,000000,25.4724,25.643,25.4029,25.6072,812646.22036609,0
+ANGL.US,D,20200518,000000,26.0011,26.0973,25.8949,26.0299,946057.66945037,0
+ANGL.US,D,20200519,000000,26.0596,26.1638,25.9713,26.0397,734803.80567971,0
+ANGL.US,D,20200520,000000,26.2422,26.4921,26.1985,26.4822,1379288.2730329,0
+ANGL.US,D,20200521,000000,26.4723,26.5219,26.3384,26.376,964721.13913404,0
+ANGL.US,D,20200522,000000,26.4445,26.5983,26.3472,26.4723,864290.82527935,0
+ANGL.US,D,20200526,000000,26.6935,26.9722,26.5705,26.8195,1804464.3706861,0
+ANGL.US,D,20200527,000000,26.8393,27.0119,26.7817,26.9425,1226697.2207184,0
+ANGL.US,D,20200528,000000,26.9524,27.2044,26.8591,26.9147,954292.6205061,0
+ANGL.US,D,20200529,000000,26.9425,27.3006,26.8681,27.127,1145811.4326403,0
+ANGL.US,D,20200601,000000,27.127,27.3204,26.7521,27.0119,2149726.4629541,0
+ANGL.US,D,20200602,000000,27.1646,27.3869,27.1002,27.3105,1722836.640635,0
+ANGL.US,D,20200603,000000,27.4543,27.6279,27.4345,27.5595,1558326.1292334,0
+ANGL.US,D,20200604,000000,27.5595,27.5893,27.4345,27.5417,996595.40984422,0
+ANGL.US,D,20200605,000000,27.8006,28.1954,27.8006,28.0128,1298898.4570344,0
+ANGL.US,D,20200608,000000,28.1289,28.1775,28.003,28.12,1547006.4737794,0
+ANGL.US,D,20200609,000000,28.0516,28.1001,27.7539,27.8988,961292.68172916,0
+ANGL.US,D,20200610,000000,27.9077,28.0714,27.7053,28.003,1229970.4348301,0
+ANGL.US,D,20200611,000000,27.4643,27.5189,26.9921,27.127,1054557.6103342,0
+ANGL.US,D,20200612,000000,27.5237,27.7341,27.2143,27.4941,1373186.4051493,0
+ANGL.US,D,20200615,000000,27.2332,27.9077,27.1796,27.7728,712040.50175149,0
+ANGL.US,D,20200616,000000,28.0128,28.2241,27.8303,27.9742,1281185.6005036,0
+ANGL.US,D,20200617,000000,28.0614,28.12,27.9166,27.984,943708.85858492,0
+ANGL.US,D,20200618,000000,27.8988,27.984,27.8105,27.879,804112.87960383,0
+ANGL.US,D,20200619,000000,27.9444,28.0902,27.8006,27.9077,524321.11800864,0
+ANGL.US,D,20200622,000000,27.994,28.0416,27.7728,27.9166,376585.95493843,0
+ANGL.US,D,20200623,000000,28.0902,28.1101,27.9642,28.0416,503646.542026,0
+ANGL.US,D,20200624,000000,28.0317,28.0614,27.5695,27.7053,1070478.1124793,0
+ANGL.US,D,20200625,000000,27.7053,27.8006,27.5237,27.7906,1267041.3235709,0
+ANGL.US,D,20200626,000000,27.6181,27.86,27.1944,27.3681,1207021.6454087,0
+ANGL.US,D,20200629,000000,27.5039,27.8194,27.0903,27.243,2668738.0587188,0
+ANGL.US,D,20200630,000000,27.4643,27.6567,27.3383,27.6279,1730396.1825577,0
+ANGL.US,D,20200701,000000,27.7916,27.7916,27.6091,27.6667,569701.55523182,0
+ANGL.US,D,20200702,000000,27.9364,27.9563,27.7916,27.8412,895311.25787663,0
+ANGL.US,D,20200706,000000,27.9662,28.117,27.8998,28.0823,1204169.8059501,0
+ANGL.US,D,20200707,000000,28.0734,28.1616,27.9266,27.9464,1898983.3425172,0
+ANGL.US,D,20200708,000000,27.9176,28.0238,27.8214,28.0148,888427.12508686,0
+ANGL.US,D,20200709,000000,27.9266,27.986,27.8115,27.9464,686770.11944457,0
+ANGL.US,D,20200710,000000,27.9662,28.0634,27.8313,28.0148,497611.20698247,0
+ANGL.US,D,20200713,000000,28.0148,28.1706,27.8313,27.8998,828406.43885126,0
+ANGL.US,D,20200714,000000,27.8512,28.1716,27.8512,28.0823,877563.11877915,0
+ANGL.US,D,20200715,000000,28.2371,28.4404,28.1706,28.4126,1988846.023624,0
+ANGL.US,D,20200716,000000,28.4315,28.5079,28.3581,28.4493,1943885.9529806,0
+ANGL.US,D,20200717,000000,28.5366,28.615,28.4315,28.5664,3202048.1666361,0
+ANGL.US,D,20200720,000000,28.6448,28.7588,28.5664,28.7588,644502.61267311,0
+ANGL.US,D,20200721,000000,28.9046,28.9433,28.7786,28.9046,669310.28932026,0
+ANGL.US,D,20200722,000000,29.0009,29.0306,28.8769,29.0108,1938378.8483635,0
+ANGL.US,D,20200723,000000,29.0306,29.0793,28.74,29.0009,1580056.1579956,0
+ANGL.US,D,20200724,000000,28.9909,29.108,28.9245,29.0594,541187.19293991,0
+ANGL.US,D,20200727,000000,29.0594,29.1765,29.0108,29.1665,390613.29536451,0
+ANGL.US,D,20200728,000000,29.2617,29.2617,29.0891,29.0891,1811310.1966892,0
+ANGL.US,D,20200729,000000,29.1863,29.3699,29.1437,29.3302,1013445.3556022,0
+ANGL.US,D,20200730,000000,29.2915,29.4482,29.1665,29.3788,1117922.0758148,0
+ANGL.US,D,20200731,000000,29.4086,29.6903,29.3014,29.6407,1532166.6262471,0
+ANGL.US,D,20200803,000000,29.4086,29.475,29.3213,29.4661,1230521.8509432,0
+ANGL.US,D,20200804,000000,29.4661,29.5038,29.3818,29.4661,1512482.9863505,0
+ANGL.US,D,20200805,000000,29.4482,29.601,29.4482,29.5138,1297373.2420819,0
+ANGL.US,D,20200806,000000,29.5712,29.727,29.5614,29.6903,876112.50125323,0
+ANGL.US,D,20200807,000000,29.7359,29.7647,29.601,29.6903,1138564.3934507,0
+ANGL.US,D,20200810,000000,29.6506,29.7002,29.5862,29.6407,669527.02508682,0
+ANGL.US,D,20200811,000000,29.6606,29.6903,29.3699,29.4086,1293722.0004705,0
+ANGL.US,D,20200812,000000,29.4582,29.6208,29.3986,29.4582,1119339.4269207,0
+ANGL.US,D,20200813,000000,29.4086,29.5226,29.2141,29.2915,2255727.3900459,0
+ANGL.US,D,20200814,000000,29.1963,29.2141,29.0693,29.1279,1632543.512215,0
+ANGL.US,D,20200817,000000,29.108,29.36,29.108,29.3114,690729.83149585,0
+ANGL.US,D,20200818,000000,29.35,29.3986,29.2052,29.2717,428214.43067838,0
+ANGL.US,D,20200819,000000,29.3302,29.3401,29.1377,29.232,455094.70609779,0
+ANGL.US,D,20200820,000000,29.2141,29.3401,29.1863,29.3401,534956.29166981,0
+ANGL.US,D,20200821,000000,29.3302,29.35,29.232,29.3114,564536.18747449,0
+ANGL.US,D,20200824,000000,29.3014,29.5514,29.3014,29.5514,6741686.9874775,0
+ANGL.US,D,20200825,000000,29.5911,29.6208,29.5038,29.5812,1243593.5378497,0
+ANGL.US,D,20200826,000000,29.6208,29.6606,29.5812,29.5911,933676.51277678,0
+ANGL.US,D,20200827,000000,29.6308,29.6506,29.484,29.5336,800662.24458561,0
+ANGL.US,D,20200828,000000,29.5812,29.5812,29.4938,29.5236,634146.67532513,0
+ANGL.US,D,20200831,000000,29.5236,29.611,29.475,29.475,1450812.0840691,0
+ANGL.US,D,20200901,000000,29.484,29.5812,29.3401,29.5614,1318828.0668241,0
+ANGL.US,D,20200902,000000,29.5911,29.7002,29.4384,29.611,1594718.5846213,0
+ANGL.US,D,20200903,000000,29.6606,29.6606,29.2816,29.4582,1166394.2739497,0
+ANGL.US,D,20200904,000000,29.6506,29.6506,29.0991,29.3986,966021.55373337,0
+ANGL.US,D,20200908,000000,29.2052,29.2519,29.0594,29.1279,1514772.3208894,0
+ANGL.US,D,20200909,000000,29.2419,29.3114,29.1279,29.2419,2302001.9883153,0
+ANGL.US,D,20200910,000000,29.2955,29.36,29.0991,29.1665,3032569.8698505,0
+ANGL.US,D,20200911,000000,29.1377,29.1377,28.9721,29.0505,1244013.9044295,0
+ANGL.US,D,20200914,000000,29.1477,29.1477,28.8908,28.9721,2131472.2710435,0
+ANGL.US,D,20200915,000000,29.0306,29.0793,28.981,29.0693,1098041.8616184,0
+ANGL.US,D,20200916,000000,29.1665,29.2052,29.0009,29.0991,2005369.3536221,0
+ANGL.US,D,20200917,000000,29.0306,29.1765,28.9344,29.1279,1081504.4185936,0
+ANGL.US,D,20200918,000000,29.1765,29.2101,29.0405,29.0891,1135862.7569188,0
+ANGL.US,D,20200921,000000,28.9721,29.0009,28.7688,28.8184,2595180.9637702,0
+ANGL.US,D,20200922,000000,28.857,28.9046,28.744,28.8947,1094524.6937602,0
+ANGL.US,D,20200923,000000,28.9533,28.9622,28.605,28.6348,1016416.1477139,0
+ANGL.US,D,20200924,000000,28.5366,28.605,28.4037,28.4493,2810980.2301986,0
+ANGL.US,D,20200925,000000,28.4225,28.5267,28.3343,28.4691,1253808.3449311,0
+ANGL.US,D,20200928,000000,28.5366,28.6448,28.4989,28.605,410682.01927412,0
+ANGL.US,D,20200929,000000,28.605,28.6249,28.5168,28.615,803331.6227709,0
+ANGL.US,D,20200930,000000,28.6348,28.7985,28.6348,28.7688,662216.47727727,0
+ANGL.US,D,20201001,000000,28.8769,28.8957,28.7886,28.8769,2118734.2564101,0
+ANGL.US,D,20201002,000000,28.7588,28.8769,28.6924,28.8184,3479747.1679924,0
+ANGL.US,D,20201005,000000,28.857,29.0316,28.8471,29.0217,2489823.1874648,0
+ANGL.US,D,20201006,000000,29.0604,29.1883,28.982,29.0515,3426595.4934466,0
+ANGL.US,D,20201007,000000,29.1199,29.1685,29.0594,29.1001,869519.70165665,0
+ANGL.US,D,20201008,000000,29.2241,29.2241,29.1497,29.2161,626484.30992243,0
+ANGL.US,D,20201009,000000,29.2836,29.3332,29.2241,29.2935,1151776.2025505,0
+ANGL.US,D,20201012,000000,29.3431,29.4968,29.3381,29.4413,857105.27856308,0
+ANGL.US,D,20201013,000000,29.4214,29.4512,29.3233,29.3629,530438.10699214,0
+ANGL.US,D,20201014,000000,29.3818,29.4016,29.2072,29.3034,2422141.1438998,0
+ANGL.US,D,20201015,000000,29.1099,29.2389,29.0633,29.2072,555251.8320793,0
+ANGL.US,D,20201016,000000,29.2836,29.2836,29.1099,29.1299,716321.78919594,0
+ANGL.US,D,20201019,000000,29.1685,29.2241,29.0118,29.0901,988819.1321549,0
+ANGL.US,D,20201020,000000,29.1099,29.2161,29.0901,29.1983,626207.08975591,0
+ANGL.US,D,20201021,000000,29.2072,29.2538,29.1179,29.1983,576020.15888188,0
+ANGL.US,D,20201022,000000,29.1973,29.3133,29.1299,29.2737,806164.3088361,0
+ANGL.US,D,20201023,000000,29.3917,29.4413,29.2786,29.3233,951899.45441401,0
+ANGL.US,D,20201026,000000,29.2538,29.3233,29.1585,29.234,707478.96992051,0
+ANGL.US,D,20201027,000000,29.2836,29.3133,29.1685,29.2637,1862173.5447696,0
+ANGL.US,D,20201028,000000,29.0415,29.0415,28.8471,28.9354,2754477.7198945,0
+ANGL.US,D,20201029,000000,28.9056,29.0049,28.8084,28.9632,1776793.7657737,0
+ANGL.US,D,20201030,000000,28.982,29.0465,28.8084,29.0415,1943769.016474,0
+ANGL.US,D,20201102,000000,29.0019,29.0019,28.8282,28.9354,1948571.4778315,0
+ANGL.US,D,20201103,000000,29.0803,29.2072,28.9979,29.1883,1240028.9905448,0
+ANGL.US,D,20201104,000000,29.3431,29.6298,29.3431,29.5654,3367282.4746906,0
+ANGL.US,D,20201105,000000,29.722,29.7697,29.6348,29.6844,1516046.525582,0
+ANGL.US,D,20201106,000000,29.7399,29.7597,29.5216,29.6446,2995885.0731961,0
+ANGL.US,D,20201109,000000,30.2071,30.2944,29.9165,29.9263,1485805.333671,0
+ANGL.US,D,20201110,000000,29.8967,29.9929,29.8629,29.9263,1919827.2748197,0
+ANGL.US,D,20201111,000000,30.0027,30.1208,29.9065,29.9065,2353147.5969288,0
+ANGL.US,D,20201112,000000,29.8768,29.9165,29.7121,29.7697,934326.72007644,0
+ANGL.US,D,20201113,000000,29.7895,29.8282,29.722,29.8183,732890.48249403,0
+ANGL.US,D,20201116,000000,29.975,30.0712,29.9215,30.0514,609035.5686048,0
+ANGL.US,D,20201117,000000,30.0226,30.1694,29.9839,30.1109,872378.5976285,0
+ANGL.US,D,20201118,000000,30.1982,30.2369,30.0712,30.0712,904706.50133844,0
+ANGL.US,D,20201119,000000,30.1694,30.3044,30.0941,30.3044,869115.4642502,0
+ANGL.US,D,20201120,000000,30.227,30.2845,30.1982,30.217,1002766.8347877,0
+ANGL.US,D,20201123,000000,30.2826,30.3778,30.2548,30.344,796383.98136116,0
+ANGL.US,D,20201124,000000,30.5196,30.5464,30.47,30.4898,869890.67264312,0
+ANGL.US,D,20201125,000000,30.5077,30.596,30.4898,30.5266,911540.23046156,0
+ANGL.US,D,20201127,000000,30.5861,30.6059,30.5464,30.5761,952784.54280022,0
+ANGL.US,D,20201130,000000,30.6257,30.6257,30.4898,30.5861,1243196.3569566,0
+ANGL.US,D,20201201,000000,30.596,30.596,30.4799,30.5464,1603140.0292436,0
+ANGL.US,D,20201202,000000,30.5692,30.7527,30.5266,30.7329,2934272.639168,0
+ANGL.US,D,20201203,000000,30.7895,30.8579,30.7547,30.7895,2143250.5998641,0
+ANGL.US,D,20201204,000000,30.8489,30.9462,30.8192,30.9362,2003957.0428829,0
+ANGL.US,D,20201207,000000,30.9858,30.9858,30.8975,30.9263,2997905.2521552,0
+ANGL.US,D,20201208,000000,31.0324,31.0324,30.9462,31.0047,936257.18050877,0
+ANGL.US,D,20201209,000000,31.0622,31.0622,30.8291,30.8876,1601019.0429514,0
+ANGL.US,D,20201210,000000,30.8876,31.0226,30.8579,30.9858,1094677.9209068,0
+ANGL.US,D,20201211,000000,30.966,30.9759,30.8291,30.9462,1400996.1241816,0
+ANGL.US,D,20201214,000000,30.9958,31.0047,30.8093,30.8876,1578985.5841161,0
+ANGL.US,D,20201215,000000,30.9759,31.0226,30.8876,30.9858,2009303.8638401,0
+ANGL.US,D,20201216,000000,31.0226,31.0523,30.8975,30.966,1346229.5161566,0
+ANGL.US,D,20201217,000000,31.0722,31.087,31.0136,31.0324,1542565.9107483,0
+ANGL.US,D,20201218,000000,31.091,31.101,30.9581,31.0047,2241999.4473997,0
+ANGL.US,D,20201221,000000,30.9362,30.9749,30.8489,30.9362,884020.83654915,0
+ANGL.US,D,20201222,000000,30.9858,30.9958,30.9372,30.966,884363.5814823,0
+ANGL.US,D,20201223,000000,31.0136,31.1406,31.0126,31.1406,1099869.4985707,0
+ANGL.US,D,20201224,000000,31.1792,31.2378,31.1744,31.218,862739.40042015,0
+ANGL.US,D,20201228,000000,31.218,31.3053,31.218,31.2676,1300629.3189468,0
+ANGL.US,D,20201229,000000,31.3638,31.3638,31.218,31.2477,1266495.9558979,0
+ANGL.US,D,20201230,000000,31.2576,31.3539,31.2378,31.3053,1510718.8580181,0
+ANGL.US,D,20201231,000000,31.3251,31.334,31.2676,31.3152,1433653.6678714,0
+ANGL.US,D,20210104,000000,31.3439,31.3439,31.1098,31.2576,2469815.9560284,0
+ANGL.US,D,20210105,000000,31.2576,31.3539,31.2527,31.3152,1679104.403311,0
+ANGL.US,D,20210106,000000,31.2765,31.3836,31.218,31.2765,2592559.9731049,0
+ANGL.US,D,20210107,000000,31.3638,31.4223,31.2854,31.3935,1890617.3419281,0
+ANGL.US,D,20210108,000000,31.4124,31.4273,31.2904,31.3836,1200210.0938988,0
+ANGL.US,D,20210111,000000,31.2676,31.2954,31.1882,31.1982,2767216.7426011,0
+ANGL.US,D,20210112,000000,31.208,31.2765,31.1496,31.2576,2196652.2765964,0
+ANGL.US,D,20210113,000000,31.2279,31.3935,31.2279,31.3638,1515324.7450758,0
+ANGL.US,D,20210114,000000,31.4323,31.4531,31.3638,31.4323,2481359.4037625,0
+ANGL.US,D,20210115,000000,31.4223,31.4421,31.339,31.3836,1853259.1522875,0
+ANGL.US,D,20210119,000000,31.462,31.5017,31.3737,31.4819,1546054.8525532,0
+ANGL.US,D,20210120,000000,31.5781,31.6475,31.5483,31.6475,1650977.1411789,0
+ANGL.US,D,20210121,000000,31.6237,31.6475,31.4868,31.5106,2482416.8726886,0
+ANGL.US,D,20210122,000000,31.2676,31.3935,31.2576,31.3439,990402.81536075,0
+ANGL.US,D,20210125,000000,31.3439,31.3737,31.2328,31.3638,1269592.7571762,0
+ANGL.US,D,20210126,000000,31.3836,31.3935,31.334,31.3539,2387600.5192243,0
+ANGL.US,D,20210127,000000,31.3053,31.3539,31.1694,31.2676,3498362.2501561,0
+ANGL.US,D,20210128,000000,31.3539,31.4521,31.334,31.3439,2663106.9610817,0
+ANGL.US,D,20210129,000000,31.3439,31.4084,31.212,31.2854,4048464.8436514,0
+ANGL.US,D,20210201,000000,31.222,31.2666,31.1594,31.208,3506206.0687587,0
+ANGL.US,D,20210202,000000,31.334,31.4035,31.2963,31.4035,1939451.4383896,0
+ANGL.US,D,20210203,000000,31.4114,31.4719,31.3638,31.4421,2989096.707373,0
+ANGL.US,D,20210204,000000,31.462,31.5483,31.462,31.4819,1490283.1954154,0
+ANGL.US,D,20210205,000000,31.6475,31.6564,31.5681,31.5781,4627090.8720986,0
+ANGL.US,D,20210208,000000,31.6177,31.6961,31.5781,31.6961,1807491.6149045,0
+ANGL.US,D,20210209,000000,31.6763,31.706,31.6475,31.6564,1082984.2702462,0
+ANGL.US,D,20210210,000000,31.6961,31.6961,31.5879,31.6663,1993600.0974615,0
+ANGL.US,D,20210211,000000,31.7031,31.7447,31.6663,31.7447,1327504.5539996,0
+ANGL.US,D,20210212,000000,31.7259,31.8221,31.713,31.8221,3376965.0190523,0
+ANGL.US,D,20210216,000000,31.7259,31.7348,31.6485,31.7159,4410296.6372908,0
+ANGL.US,D,20210217,000000,31.6564,31.7447,31.6376,31.7447,1893894.5883331,0
+ANGL.US,D,20210218,000000,31.6604,31.6961,31.6079,31.6475,1056648.3544264,0
+ANGL.US,D,20210219,000000,31.7259,31.7259,31.6475,31.6961,861122.45079433,0
+ANGL.US,D,20210222,000000,31.6475,31.6663,31.5583,31.5681,7560974.3949602,0
+ANGL.US,D,20210223,000000,31.5483,31.6475,31.5017,31.6177,3553630.8787008,0
+ANGL.US,D,20210224,000000,31.5483,31.6267,31.5205,31.6079,3896945.3732898,0
+ANGL.US,D,20210225,000000,31.5205,31.5533,31.1694,31.208,5833233.477561,0
+ANGL.US,D,20210226,000000,31.3836,31.3836,31.1644,31.2854,5508864.7131889,0
+ANGL.US,D,20210301,000000,31.3152,31.462,31.2686,31.4223,4119348.5281214,0
+ANGL.US,D,20210302,000000,31.4531,31.4719,31.334,31.3439,1589630.8385106,0
+ANGL.US,D,20210303,000000,31.334,31.334,31.1792,31.1982,3109477.8005574,0
+ANGL.US,D,20210304,000000,31.2279,31.3152,30.965,31.0414,2043149.9259893,0
+ANGL.US,D,20210305,000000,31.09,31.1496,30.9848,31.1296,5010643.6218401,0
+ANGL.US,D,20210308,000000,31.1,31.1296,30.8757,30.8857,1813913.0420346,0
+ANGL.US,D,20210309,000000,31.0136,31.0513,30.8956,30.9154,3846752.3939758,0
+ANGL.US,D,20210310,000000,30.9452,31.0136,30.9055,30.9749,1344115.5863777,0
+ANGL.US,D,20210311,000000,31.0533,31.1396,31.0414,31.1,3603551.678215,0
+ANGL.US,D,20210312,000000,31.0314,31.0414,30.9154,30.965,1497601.8078116,0
+ANGL.US,D,20210315,000000,30.9154,30.9551,30.8757,30.9551,1479342.5755343,0
+ANGL.US,D,20210316,000000,30.9452,30.9551,30.8371,30.8757,1481231.70496,0
+ANGL.US,D,20210317,000000,30.8271,30.9452,30.7309,30.8371,1452948.1914613,0
+ANGL.US,D,20210318,000000,30.6813,30.7111,30.5047,30.5434,1782768.6164173,0
+ANGL.US,D,20210319,000000,30.5633,30.6129,30.4571,30.6129,2625770.9490544,0
+ANGL.US,D,20210322,000000,30.6913,30.7924,30.6625,30.7676,2039139.8102713,0
+ANGL.US,D,20210323,000000,30.7875,30.8757,30.7597,30.8371,3786097.6296139,0
+ANGL.US,D,20210324,000000,30.8956,31.0136,30.8857,30.965,2355116.3641477,0
+ANGL.US,D,20210325,000000,30.9253,31.0037,30.8371,30.9948,3286489.4293591,0
+ANGL.US,D,20210326,000000,31.0136,31.1198,30.9749,31.1198,3108635.0512511,0
+ANGL.US,D,20210329,000000,31.0712,31.1198,31.0136,31.09,1822952.4356099,0
+ANGL.US,D,20210330,000000,31.0216,31.0712,30.9948,31.0612,2434876.1343131,0
+ANGL.US,D,20210331,000000,31.081,31.208,31.0712,31.1496,2459718.0854536,0
+ANGL.US,D,20210401,000000,31.2576,31.335,31.1982,31.3162,5617244.6933461,0
+ANGL.US,D,20210405,000000,31.2963,31.3162,31.2596,31.3162,1426729.2121483,0
+ANGL.US,D,20210406,000000,31.3549,31.3945,31.3162,31.3549,4629740.0888172,0
+ANGL.US,D,20210407,000000,31.4045,31.4045,31.3549,31.3747,1542608.2498283,0
+ANGL.US,D,20210408,000000,31.4233,31.4431,31.3747,31.4045,1963420.3980238,0
+ANGL.US,D,20210409,000000,31.3648,31.4045,31.336,31.3747,922864.92628237,0
+ANGL.US,D,20210412,000000,31.3449,31.3549,31.2477,31.2864,1178174.6189169,0
+ANGL.US,D,20210413,000000,31.2576,31.3747,31.2477,31.3549,1353603.5725861,0
+ANGL.US,D,20210414,000000,31.3747,31.3945,31.3112,31.335,1603419.2655568,0
+ANGL.US,D,20210415,000000,31.4431,31.5116,31.4094,31.5027,1419372.2929654,0
+ANGL.US,D,20210416,000000,31.5116,31.5503,31.4581,31.4829,864501.51260591,0
+ANGL.US,D,20210419,000000,31.4431,31.4531,31.4134,31.4531,1423898.5422297,0
+ANGL.US,D,20210420,000000,31.3846,31.4431,31.3648,31.4134,1248431.2817739,0
+ANGL.US,D,20210421,000000,31.3846,31.4729,31.3598,31.4729,1372014.0158633,0
+ANGL.US,D,20210422,000000,31.4927,31.4927,31.4035,31.4431,1040369.9862482,0
+ANGL.US,D,20210423,000000,31.4829,31.5403,31.463,31.5077,931956.739671,0
+ANGL.US,D,20210426,000000,31.5503,31.5602,31.4829,31.4829,1173822.7663392,0
+ANGL.US,D,20210427,000000,31.5503,31.5503,31.4829,31.4829,2122002.4301551,0
+ANGL.US,D,20210428,000000,31.5027,31.5503,31.4531,31.5116,3124557.5695429,0
+ANGL.US,D,20210429,000000,31.5533,31.5801,31.4829,31.5403,1649788.6227194,0
+ANGL.US,D,20210430,000000,31.5503,31.5701,31.5215,31.5403,937811.62958797,0
+ANGL.US,D,20210503,000000,31.4877,31.4927,31.4134,31.4729,2447149.4271401,0
+ANGL.US,D,20210504,000000,31.4927,31.5027,31.4134,31.4927,2088714.8406323,0
+ANGL.US,D,20210505,000000,31.4977,31.5701,31.4829,31.5701,1915858.4901084,0
+ANGL.US,D,20210506,000000,31.5801,31.5899,31.5047,31.5701,1902565.0270687,0
+ANGL.US,D,20210507,000000,31.6197,31.6297,31.5801,31.6098,1598650.0706193,0
+ANGL.US,D,20210510,000000,31.6098,31.6297,31.5403,31.5602,3159443.9633715,0
+ANGL.US,D,20210511,000000,31.4729,31.5403,31.4253,31.5215,1172639.2882465,0
+ANGL.US,D,20210512,000000,31.4333,31.4868,31.3162,31.335,2660804.5215895,0
+ANGL.US,D,20210513,000000,31.335,31.4431,31.335,31.3747,2880062.4876227,0
+ANGL.US,D,20210514,000000,31.4431,31.5116,31.4134,31.4729,1632584.8432217,0
+ANGL.US,D,20210517,000000,31.4729,31.5027,31.4045,31.4333,1081274.5778737,0
+ANGL.US,D,20210518,000000,31.4333,31.4581,31.3747,31.3945,1139066.4139705,0
+ANGL.US,D,20210519,000000,31.2765,31.335,31.1982,31.2576,2733252.735872,0
+ANGL.US,D,20210520,000000,31.2765,31.4045,31.2765,31.3549,1504839.7743412,0
+ANGL.US,D,20210521,000000,31.3846,31.4233,31.3261,31.4045,1054113.0499944,0
+ANGL.US,D,20210524,000000,31.4134,31.5027,31.3945,31.4927,1150774.1776577,0
+ANGL.US,D,20210525,000000,31.4927,31.5215,31.4729,31.4829,1623781.3388062,0
+ANGL.US,D,20210526,000000,31.4829,31.5215,31.463,31.5116,1805689.1797855,0
+ANGL.US,D,20210527,000000,31.5116,31.5602,31.4927,31.5027,1077967.0892688,0
+ANGL.US,D,20210528,000000,31.5116,31.5751,31.5077,31.5403,2598215.2645019,0
+ANGL.US,D,20210601,000000,31.4531,31.5305,31.4233,31.5077,2789007.2557632,0
+ANGL.US,D,20210602,000000,31.5305,31.5701,31.5067,31.5503,913732.78996043,0
+ANGL.US,D,20210603,000000,31.4829,31.5403,31.463,31.5027,1045784.3481188,0
+ANGL.US,D,20210604,000000,31.5503,31.6079,31.5305,31.5701,1410121.2039902,0
+ANGL.US,D,20210607,000000,31.5949,31.6297,31.5801,31.6197,799671.30849946,0
+ANGL.US,D,20210608,000000,31.7179,31.7179,31.6495,31.708,888359.58417356,0
+ANGL.US,D,20210609,000000,31.7467,31.7764,31.7279,31.7566,1321519.6226227,0
+ANGL.US,D,20210610,000000,31.7665,31.841,31.7665,31.825,1090313.971449,0
+ANGL.US,D,20210611,000000,31.8439,31.8736,31.8062,31.8439,940608.02501319,0
+ANGL.US,D,20210614,000000,31.8638,31.8638,31.7864,31.825,1492079.5820944,0
+ANGL.US,D,20210615,000000,31.832,31.8538,31.7864,31.8538,1145399.1306472,0
+ANGL.US,D,20210616,000000,31.8538,31.8936,31.708,31.7665,3181526.8178001,0
+ANGL.US,D,20210617,000000,31.825,31.8736,31.7953,31.8439,1015897.9980209,0
+ANGL.US,D,20210618,000000,31.8152,31.8638,31.7279,31.8638,870121.52143634,0
+ANGL.US,D,20210621,000000,31.8736,31.9034,31.8439,31.9034,1490462.6324686,0
+ANGL.US,D,20210622,000000,31.9034,31.953,31.8736,31.9332,1478541.1572348,0
+ANGL.US,D,20210623,000000,31.9432,31.9818,31.9034,31.9034,1611391.1094727,0
+ANGL.US,D,20210624,000000,32.0016,32.0016,31.963,31.9918,1143635.0023147,0
+ANGL.US,D,20210625,000000,32.0592,32.0651,32.0116,32.0314,857053.8668231,0
+ANGL.US,D,20210628,000000,32.079,32.0988,32.0314,32.0988,2025183.0349786,0
+ANGL.US,D,20210629,000000,32.1187,32.1584,32.0988,32.1584,2143408.8673773,0
+ANGL.US,D,20210630,000000,32.1871,32.2169,32.1673,32.2169,1350461.4080077,0
+ANGL.US,D,20210701,000000,32.3042,32.3241,32.2765,32.3141,4627029.3796253,0
+ANGL.US,D,20210702,000000,32.3538,32.4233,32.3241,32.4034,1817855.6168392,0
+ANGL.US,D,20210706,000000,32.4133,32.5314,32.4034,32.5314,1791476.3538661,0
+ANGL.US,D,20210707,000000,32.5512,32.57,32.5016,32.57,1007947.323645,0
+ANGL.US,D,20210708,000000,32.5214,32.5512,32.4441,32.5314,2666227.9561201,0
+ANGL.US,D,20210709,000000,32.5413,32.57,32.5264,32.5512,1726787.2800263,0
+ANGL.US,D,20210712,000000,32.58,32.58,32.5314,32.5413,1085423.8077116,0
+ANGL.US,D,20210713,000000,32.5413,32.5601,32.4331,32.4629,1010818.3164968,0
+ANGL.US,D,20210714,000000,32.4917,32.5413,32.4431,32.5016,1316556.8776053,0
+ANGL.US,D,20210715,000000,32.4827,32.4917,32.4233,32.4827,1577698.2744701,0
+ANGL.US,D,20210716,000000,32.4729,32.4768,32.4034,32.4233,704493.05670872,0
+ANGL.US,D,20210719,000000,32.3637,32.3637,32.1584,32.2169,1804105.4965797,0
+ANGL.US,D,20210720,000000,32.2467,32.3231,32.1971,32.2765,1353403.9740662,0
+ANGL.US,D,20210721,000000,32.3241,32.3935,32.3042,32.3737,1433674.8374113,0
+ANGL.US,D,20210722,000000,32.4133,32.4827,32.3835,32.4431,1005069.2742798,0
+ANGL.US,D,20210723,000000,32.4431,32.5016,32.4331,32.4827,780575.37535602,0
+ANGL.US,D,20210726,000000,32.4827,32.5016,32.453,32.4729,1668016.6047233,0
+ANGL.US,D,20210727,000000,32.453,32.453,32.3737,32.4233,1371544.2536902,0
+ANGL.US,D,20210728,000000,32.4133,32.4629,32.3835,32.4431,1451062.0862557,0
+ANGL.US,D,20210729,000000,32.4629,32.5314,32.4629,32.4917,996734.52396414,0
+ANGL.US,D,20210730,000000,32.5016,32.5314,32.4827,32.5115,2110862.2117542,0
+ANGL.US,D,20210802,000000,32.4034,32.4431,32.3191,32.3439,2173747.8424016,0
+ANGL.US,D,20210803,000000,32.3538,32.3637,32.2765,32.3241,1626687.6142248,0
+ANGL.US,D,20210804,000000,32.2963,32.3339,32.2665,32.2963,854074.00205131,0
+ANGL.US,D,20210805,000000,32.3042,32.3637,32.3042,32.3538,959050.72663698,0
+ANGL.US,D,20210806,000000,32.3637,32.3637,32.2863,32.3141,746424.87506035,0
+ANGL.US,D,20210809,000000,32.3042,32.3042,32.2268,32.2665,735471.15022602,0
+ANGL.US,D,20210810,000000,32.2665,32.2665,32.1385,32.1385,1874264.3763233,0
+ANGL.US,D,20210811,000000,32.1673,32.2765,32.1673,32.2765,1358639.9069568,0
+ANGL.US,D,20210812,000000,32.2566,32.2863,32.2268,32.2665,945170.56491749,0
+ANGL.US,D,20210813,000000,32.3141,32.3637,32.2963,32.3637,429355.56969112,0
+ANGL.US,D,20210816,000000,32.3469,32.3687,32.3241,32.3637,1068674.669287,0
+ANGL.US,D,20210817,000000,32.3241,32.3439,32.2765,32.2863,1523934.6994113,0
+ANGL.US,D,20210818,000000,32.2963,32.3221,32.1871,32.1971,1398959.8160493,0
+ANGL.US,D,20210819,000000,32.2268,32.2467,32.1673,32.207,2301247.9494623,0
+ANGL.US,D,20210820,000000,32.2169,32.2863,32.1971,32.2765,1254857.7492706,0
+ANGL.US,D,20210823,000000,32.3637,32.3835,32.3141,32.3538,1791245.505073,0
+ANGL.US,D,20210824,000000,32.4034,32.4827,32.3835,32.4729,3468579.7316115,0
+ANGL.US,D,20210825,000000,32.4827,32.5214,32.4629,32.4917,1894865.3629526,0
+ANGL.US,D,20210826,000000,32.5214,32.5214,32.4233,32.5016,1612633.0558187,0
+ANGL.US,D,20210827,000000,32.5115,32.6098,32.4917,32.6098,1739008.15304,0
+ANGL.US,D,20210830,000000,32.5899,32.6881,32.5849,32.6682,1203772.625057,0
+ANGL.US,D,20210831,000000,32.698,32.708,32.6604,32.6881,4673765.6754811,0
+ANGL.US,D,20210901,000000,32.6286,32.698,32.5899,32.6782,2062581.5475525,0
+ANGL.US,D,20210902,000000,32.7278,32.7576,32.7178,32.7178,1056352.98894,0
+ANGL.US,D,20210903,000000,32.7178,32.7674,32.708,32.7376,832658.49216906,0
+ANGL.US,D,20210907,000000,32.698,32.698,32.6196,32.6286,847569.91290801,0
+ANGL.US,D,20210908,000000,32.6385,32.6881,32.6196,32.6782,1276892.2161791,0
+ANGL.US,D,20210909,000000,32.6682,32.7278,32.6682,32.6881,928338.76447954,0
+ANGL.US,D,20210910,000000,32.7576,32.7774,32.6484,32.6682,1929016.8713217,0
+ANGL.US,D,20210913,000000,32.7278,32.7376,32.6682,32.7376,1044366.9970129,0
+ANGL.US,D,20210914,000000,32.7476,32.7873,32.7476,32.7576,1071645.4613987,0
+ANGL.US,D,20210915,000000,32.825,32.8349,32.7873,32.8349,867330.16637778,0
+ANGL.US,D,20210916,000000,32.815,32.8349,32.7496,32.8349,1094670.8643934,0
+ANGL.US,D,20210917,000000,32.7972,32.7972,32.7278,32.7674,2013595.2320178,0
+ANGL.US,D,20210920,000000,32.6484,32.6881,32.6068,32.6584,839864.200352,0
+ANGL.US,D,20210921,000000,32.6881,32.708,32.6286,32.6782,1191112.2320702,0
+ANGL.US,D,20210922,000000,32.708,32.7774,32.6782,32.7278,1068603.0960803,0
+ANGL.US,D,20210923,000000,32.7674,32.7972,32.7178,32.7376,1194052.781982,0
+ANGL.US,D,20210924,000000,32.6584,32.7129,32.6385,32.6881,1695262.8107626,0
+ANGL.US,D,20210927,000000,32.6286,32.6584,32.5948,32.6484,845204.97286923,0
+ANGL.US,D,20210928,000000,32.5413,32.5512,32.4233,32.4331,2608832.2928432,0
+ANGL.US,D,20210929,000000,32.4827,32.5512,32.4778,32.5115,1532256.3447736,0
+ANGL.US,D,20210930,000000,32.4947,32.5205,32.453,32.4629,1801133.6963945,0
+ANGL.US,D,20211001,000000,32.5314,32.5512,32.4233,32.4917,2668698.7438588,0
+ANGL.US,D,20211004,000000,32.5214,32.5214,32.3835,32.4034,3010573.7097285,0
+ANGL.US,D,20211005,000000,32.4629,32.4629,32.3439,32.3538,1476670.1731291,0
+ANGL.US,D,20211006,000000,32.2953,32.3538,32.2457,32.3439,2643765.0580451,0
+ANGL.US,D,20211007,000000,32.3737,32.4133,32.3141,32.3339,2644878.9790778,0
+ANGL.US,D,20211008,000000,32.3339,32.3339,32.1861,32.1861,1234763.8235276,0
+ANGL.US,D,20211011,000000,32.1762,32.2159,32.0681,32.078,1868597.9961195,0
+ANGL.US,D,20211012,000000,32.1663,32.2407,32.1574,32.2357,1062670.5845167,0
+ANGL.US,D,20211013,000000,32.2556,32.3339,32.2159,32.3339,1395226.9204979,0
+ANGL.US,D,20211014,000000,32.3935,32.5115,32.3637,32.4827,1386459.7067224,0
+ANGL.US,D,20211015,000000,32.4827,32.4877,32.3935,32.4331,1577625.6931901,0
+ANGL.US,D,20211018,000000,32.3935,32.4331,32.3439,32.4331,912497.90012774,0
+ANGL.US,D,20211019,000000,32.4331,32.453,32.3786,32.4431,756697.1423217,0
+ANGL.US,D,20211020,000000,32.4331,32.453,32.4034,32.4233,1005294.074633,0
+ANGL.US,D,20211021,000000,32.4729,32.5314,32.4233,32.4629,3013358.0082738,0
+ANGL.US,D,20211022,000000,32.4629,32.4629,32.3637,32.4034,1759007.3198897,0
+ANGL.US,D,20211025,000000,32.4034,32.453,32.3637,32.453,653995.63924819,0
+ANGL.US,D,20211026,000000,32.4827,32.5214,32.4629,32.5214,1270179.455856,0
+ANGL.US,D,20211027,000000,32.5512,32.6098,32.5115,32.5512,1349231.5585417,0
+ANGL.US,D,20211028,000000,32.6196,32.6594,32.5869,32.6594,1869201.8320459,0
+ANGL.US,D,20211029,000000,32.5998,32.6196,32.57,32.5849,2211905.4341953,0
+ANGL.US,D,20211101,000000,32.4729,32.4917,32.4233,32.4431,1460544.0240241,0
+ANGL.US,D,20211102,000000,32.4233,32.5115,32.4233,32.4917,1445445.1016453,0
+ANGL.US,D,20211103,000000,32.4917,32.58,32.4481,32.5601,2514773.0024518,0
+ANGL.US,D,20211104,000000,32.58,32.6692,32.58,32.6494,1924013.8033709,0
+ANGL.US,D,20211105,000000,32.7784,32.8558,32.7288,32.8558,2863761.9418312,0
+ANGL.US,D,20211108,000000,32.8359,32.8656,32.7982,32.8082,1334314.0893627,0
+ANGL.US,D,20211109,000000,32.8656,32.9252,32.8359,32.9153,2015811.9852767,0
+ANGL.US,D,20211110,000000,32.8954,32.9053,32.699,32.7386,2702417.7887681,0
+ANGL.US,D,20211111,000000,32.7486,32.7486,32.6792,32.6891,664231.61586956,0
+ANGL.US,D,20211112,000000,32.709,32.709,32.6196,32.6296,1164938.6160571,0
+ANGL.US,D,20211115,000000,32.6692,32.6692,32.5214,32.5264,968977.22474517,0
+ANGL.US,D,20211116,000000,32.5512,32.57,32.5264,32.5512,1375825.5411346,0
+ANGL.US,D,20211117,000000,32.5601,32.5601,32.5115,32.5214,2173643.0027751,0
+ANGL.US,D,20211118,000000,32.5899,32.5948,32.5016,32.5016,1471523.958765,0
+ANGL.US,D,20211119,000000,32.5314,32.5889,32.5016,32.5214,1081647.5650068,0
+ANGL.US,D,20211122,000000,32.5115,32.5264,32.3191,32.3339,2951411.9019725,0
+ANGL.US,D,20211123,000000,32.3042,32.3687,32.1613,32.2259,2481329.1615624,0
+ANGL.US,D,20211124,000000,32.1762,32.2457,32.088,32.2457,1563423.9560775,0
+ANGL.US,D,20211126,000000,31.9798,31.9898,31.7923,31.96,2054818.3748165,0
+ANGL.US,D,20211129,000000,32.088,32.1078,32.0096,32.1078,1149356.8265518,0
+ANGL.US,D,20211130,000000,32.088,32.1266,31.8926,31.9402,3121019.2321447,0
+ANGL.US,D,20211201,000000,32.0304,32.078,31.8608,31.8806,1926258.7826831,0
+ANGL.US,D,20211202,000000,31.8806,32.0681,31.8806,32.0294,2095233.0428023,0
+ANGL.US,D,20211203,000000,32.0681,32.0979,31.9699,32.078,2683649.4794577,0
+ANGL.US,D,20211206,000000,32.0681,32.2357,32.0632,32.1762,1693472.4725235,0
+ANGL.US,D,20211207,000000,32.2853,32.4233,32.2755,32.3637,2828801.9586493,0
+ANGL.US,D,20211208,000000,32.3439,32.4331,32.2953,32.4331,3442635.9563183,0
+ANGL.US,D,20211209,000000,32.4133,32.4233,32.2853,32.3042,1111177.0571449,0
+ANGL.US,D,20211210,000000,32.3835,32.3835,32.3042,32.3737,1419667.658452,0
+ANGL.US,D,20211213,000000,32.3538,32.4233,32.3339,32.3835,1090751.4752754,0
+ANGL.US,D,20211214,000000,32.3399,32.3835,32.2556,32.3637,1339838.3312266,0
+ANGL.US,D,20211215,000000,32.3439,32.453,32.2457,32.453,1263126.9748196,0
+ANGL.US,D,20211216,000000,32.4331,32.453,32.3557,32.3935,1301223.0741398,0
+ANGL.US,D,20211217,000000,32.3439,32.3835,32.2973,32.3439,1741516.2394921,0
+ANGL.US,D,20211220,000000,32.2655,32.2953,32.2159,32.2853,2463878.4040982,0
+ANGL.US,D,20211221,000000,32.3241,32.4331,32.2903,32.4331,959696.90164331,0
+ANGL.US,D,20211222,000000,32.453,32.5512,32.4233,32.5512,1335594.3424954,0
+ANGL.US,D,20211223,000000,32.5413,32.6296,32.5363,32.58,2902318.7306646,0
+ANGL.US,D,20211227,000000,32.5998,32.6692,32.58,32.6296,2020928.9655141,0
+ANGL.US,D,20211228,000000,32.6296,32.6692,32.58,32.6494,1473416.1124108,0
+ANGL.US,D,20211229,000000,32.6196,32.6196,32.5363,32.5413,1621925.4758006,0
+ANGL.US,D,20211230,000000,32.5899,32.5899,32.5314,32.5512,1092227.2946348,0
+ANGL.US,D,20211231,000000,32.58,32.6246,32.5601,32.58,882131.70712345,0
+ANGL.US,D,20220103,000000,32.5512,32.5512,32.4619,32.4818,5873494.9184001,0
+ANGL.US,D,20220104,000000,32.4917,32.5115,32.3528,32.4123,2206217.8844515,0
+ANGL.US,D,20220105,000000,32.4223,32.4223,32.0661,32.076,2031407.8878087,0
+ANGL.US,D,20220106,000000,32.0909,32.1455,32.0274,32.086,3221582.6116794,0
+ANGL.US,D,20220107,000000,32.0374,32.0562,31.9382,31.968,2405018.0102687,0
+ANGL.US,D,20220110,000000,31.9184,31.9778,31.7507,31.968,3008132.1561164,0
+ANGL.US,D,20220111,000000,32.0076,32.1455,31.9282,32.1256,2362503.5255306,0
+ANGL.US,D,20220112,000000,32.1653,32.1851,32.1356,32.1653,1862773.3484026,0
+ANGL.US,D,20220113,000000,32.1604,32.1951,32.0562,32.076,1417622.2776596,0
+ANGL.US,D,20220114,000000,32.0463,32.076,31.9878,32.0274,3796361.8322886,0
+ANGL.US,D,20220118,000000,31.8588,31.8786,31.7606,31.7804,1741912.4123118,0
+ANGL.US,D,20220119,000000,31.8786,31.9184,31.7507,31.7507,2250143.6718554,0
+ANGL.US,D,20220120,000000,31.8488,31.8984,31.6415,31.6614,1422116.2685773,0
+ANGL.US,D,20220121,000000,31.6614,31.7308,31.6019,31.6217,2888712.7648916,0
+ANGL.US,D,20220124,000000,31.5721,31.6118,31.3549,31.6019,5216735.1420734,0
+ANGL.US,D,20220125,000000,31.5235,31.5583,31.4541,31.4739,2014206.1244575,0
+ANGL.US,D,20220126,000000,31.6317,31.7011,31.2468,31.3053,1817840.4957392,0
+ANGL.US,D,20220127,000000,31.34,31.4045,31.0781,31.1773,2441277.3999766,0
+ANGL.US,D,20220128,000000,31.098,31.2666,30.9838,31.2566,3074027.8937357,0
+ANGL.US,D,20220131,000000,31.1872,31.2755,31.0781,31.2368,3781150.0056964,0
+ANGL.US,D,20220201,000000,31.2468,31.2715,31.1178,31.2468,2797748.2596321,0
+ANGL.US,D,20220202,000000,31.3251,31.335,31.217,31.2755,3149745.2898365,0
+ANGL.US,D,20220203,000000,31.1476,31.1694,30.9352,30.97,2118441.9151436,0
+ANGL.US,D,20220204,000000,30.7715,30.8211,30.5891,30.7229,2565610.1406255,0
+ANGL.US,D,20220207,000000,30.6337,30.8013,30.6139,30.7031,2433994.0701469,0
+ANGL.US,D,20220208,000000,30.7131,30.7617,30.6535,30.6833,2058461.5518413,0
+ANGL.US,D,20220209,000000,30.7617,30.8609,30.7617,30.8311,2192163.3260454,0
+ANGL.US,D,20220210,000000,30.6139,30.7131,30.4114,30.4363,3072687.156203,0
+ANGL.US,D,20220211,000000,30.5345,30.5345,30.2676,30.3668,1859978.9691241,0
+ANGL.US,D,20220214,000000,30.3172,30.4065,30.1843,30.2776,1476728.6413824,0
+ANGL.US,D,20220215,000000,30.3172,30.357,30.2091,30.2478,1192306.7989695,0
+ANGL.US,D,20220216,000000,30.2676,30.466,30.2388,30.466,1452341.331315,0
+ANGL.US,D,20220217,000000,30.3866,30.4065,30.2974,30.357,1273470.8152876,0
+ANGL.US,D,20220218,000000,30.2974,30.3837,30.2578,30.3668,1253524.0682513,0
+ANGL.US,D,20220222,000000,30.3172,30.3916,30.1992,30.2874,1127753.8150296,0
+ANGL.US,D,20220223,000000,30.2776,30.2974,30.1198,30.1298,1355381.8139452,0
+ANGL.US,D,20220224,000000,29.9521,30.3054,29.9125,30.2974,3033731.1703299,0
+ANGL.US,D,20220225,000000,30.4065,30.4958,30.352,30.4264,1700864.674273,0
+ANGL.US,D,20220228,000000,30.357,30.5593,30.347,30.5345,2214056.6626874,0
+ANGL.US,D,20220301,000000,30.476,30.5593,30.3222,30.4164,2067203.5637835,0
+ANGL.US,D,20220302,000000,30.3768,30.5097,30.337,30.4264,2507661.0450888,0
+ANGL.US,D,20220303,000000,30.4264,30.476,30.3182,30.337,1420185.808145,0
+ANGL.US,D,20220304,000000,30.2776,30.2924,30.1099,30.1198,3575053.4450964,0
+ANGL.US,D,20220307,000000,30.1,30.1,29.8431,29.8431,1314291.7368264,0
+ANGL.US,D,20220308,000000,29.9225,29.9621,29.7052,29.7052,2019066.0459951,0
+ANGL.US,D,20220309,000000,29.8729,29.9521,29.8282,29.9025,946470.97951682,0
+ANGL.US,D,20220310,000000,29.7538,29.7637,29.6258,29.7339,2127598.2452255,0
+ANGL.US,D,20220311,000000,29.7151,29.7538,29.5862,29.5862,1231474.4802427,0
+ANGL.US,D,20220314,000000,29.5564,29.5663,29.2598,29.2796,1654273.5409772,0
+ANGL.US,D,20220315,000000,29.3491,29.5663,29.3491,29.5316,2063711.5977586,0
+ANGL.US,D,20220316,000000,29.6556,29.8877,29.472,29.8827,4126156.0473378,0
+ANGL.US,D,20220317,000000,29.9621,30.0702,29.9423,30.0405,3403721.3014518,0
+ANGL.US,D,20220318,000000,29.9909,30.1496,29.9453,30.1298,2386547.0825915,0
+ANGL.US,D,20220321,000000,30.0801,30.0801,29.7052,29.7835,1584920.1118264,0
+ANGL.US,D,20220322,000000,29.7439,29.8629,29.7052,29.8431,1005099.5164798,0
+ANGL.US,D,20220323,000000,29.8431,29.8729,29.7637,29.7935,793287.18008277,0
+ANGL.US,D,20220324,000000,29.7439,29.8133,29.6754,29.8133,1377354.7883804,0
+ANGL.US,D,20220325,000000,29.7935,29.8034,29.5762,29.6159,1694616.6357563,0
+ANGL.US,D,20220328,000000,29.5464,29.7597,29.5464,29.7439,1379116.9005663,0
+ANGL.US,D,20220329,000000,29.9025,30.219,29.8927,30.219,3759767.7622342,0
+ANGL.US,D,20220330,000000,30.0901,30.1149,30.0107,30.1099,3493791.6456651,0
+ANGL.US,D,20220331,000000,30.1496,30.1526,30.0405,30.0405,3327217.6081513,0
+ANGL.US,D,20220401,000000,29.9323,29.9621,29.8351,29.9323,2004121.3588361,0
+ANGL.US,D,20220404,000000,29.9721,30.1694,29.9373,30.1694,3485105.0777563,0
+ANGL.US,D,20220405,000000,30.1099,30.1099,29.7439,29.7538,5303203.6402687,0
+ANGL.US,D,20220406,000000,29.5266,29.7339,29.4462,29.5266,2764199.579116,0
+ANGL.US,D,20220407,000000,29.596,29.6159,29.3986,29.4086,2689220.0926948,0
+ANGL.US,D,20220408,000000,29.3391,29.4482,29.2062,29.2111,2903702.8153505,0
+ANGL.US,D,20220411,000000,29.1119,29.1517,28.9651,28.9929,1582438.235281,0
+ANGL.US,D,20220412,000000,29.1814,29.3193,29.0623,29.1417,3439608.7120998,0
+ANGL.US,D,20220413,000000,29.2399,29.3292,29.23,29.2796,2056703.4719489,0
+ANGL.US,D,20220414,000000,29.3193,29.3342,28.988,29.0822,1758283.5232367,0
+ANGL.US,D,20220418,000000,29.0525,29.1169,28.9542,28.983,1752654.4417463,0
+ANGL.US,D,20220419,000000,28.9344,29.0029,28.8947,28.9344,1967269.2220085,0
+ANGL.US,D,20220420,000000,28.9929,29.0773,28.9542,29.0128,1604094.6746898,0
+ANGL.US,D,20220421,000000,29.1021,29.1119,28.7658,28.7756,2658684.5433707,0
+ANGL.US,D,20220422,000000,28.7856,28.7956,28.5981,28.618,1263944.5222925,0
+ANGL.US,D,20220425,000000,28.6676,28.8699,28.6676,28.8451,1943553.2887808,0
+ANGL.US,D,20220426,000000,28.855,28.8749,28.6576,28.6576,2003244.3350366,0
+ANGL.US,D,20220427,000000,28.7062,28.7708,28.5684,28.5882,2078123.0141245,0
+ANGL.US,D,20220428,000000,28.608,28.726,28.489,28.7062,4946113.8235868,0
+ANGL.US,D,20220429,000000,28.5783,28.6477,28.3015,28.3115,2568258.3492708,0
+ANGL.US,D,20220502,000000,28.3411,28.3791,28.1825,28.3213,2934452.0762213,0
+ANGL.US,D,20220503,000000,28.4007,28.5247,28.3709,28.3709,1907545.9174061,0
+ANGL.US,D,20220504,000000,28.4603,28.8124,28.2569,28.728,3371787.5544149,0
+ANGL.US,D,20220505,000000,28.5495,28.5495,28.123,28.2023,1564393.7226236,0
+ANGL.US,D,20220506,000000,28.0833,28.2023,27.9444,28.0535,2441688.6938963,0
+ANGL.US,D,20220509,000000,27.875,27.9494,27.7361,27.7956,1851123.0448953,0
+ANGL.US,D,20220510,000000,28.0436,28.0932,27.8303,27.9444,4307033.6373709,0
+ANGL.US,D,20220511,000000,27.9146,28.0634,27.7956,27.7956,4215149.7692318,0
+ANGL.US,D,20220512,000000,27.8154,27.9344,27.7658,27.8551,2818120.4136148,0
+ANGL.US,D,20220513,000000,27.9544,27.984,27.7262,27.9146,2613206.3230342,0
+ANGL.US,D,20220516,000000,27.9544,27.994,27.8551,27.8948,1615047.3914508,0
+ANGL.US,D,20220517,000000,27.9544,27.9742,27.7765,27.8154,1212608.387819,0
+ANGL.US,D,20220518,000000,27.6667,27.6667,27.5476,27.5972,1516436.6499619,0
+ANGL.US,D,20220519,000000,27.6369,27.865,27.5873,27.7956,1880749.3120733,0
+ANGL.US,D,20220520,000000,27.8948,27.9146,27.7103,27.8353,1536392.4696582,0
+ANGL.US,D,20220523,000000,27.8353,27.9048,27.8154,27.8452,810828.66414702,0
+ANGL.US,D,20220524,000000,27.8055,28.0932,27.8055,28.0932,2191692.5557991,0
+ANGL.US,D,20220525,000000,28.0833,28.4205,28.0833,28.3908,3947204.8854438,0
+ANGL.US,D,20220526,000000,28.4801,28.7678,28.4503,28.7678,3017402.398485,0
+ANGL.US,D,20220527,000000,28.9166,29.1447,28.8,29.1051,6612306.8236511,0
+ANGL.US,D,20220531,000000,28.9364,28.9562,28.748,28.857,3479580.8358924,0
+ANGL.US,D,20220601,000000,28.748,28.7885,28.5446,28.6288,1333011.6586168,0
+ANGL.US,D,20220602,000000,28.609,28.748,28.5495,28.743,2246894.6515038,0
+ANGL.US,D,20220603,000000,28.5793,28.619,28.491,28.4999,1259315.4495482,0
+ANGL.US,D,20220606,000000,28.5495,28.6041,28.2916,28.2916,2076314.5305654,0
+ANGL.US,D,20220607,000000,28.242,28.4156,28.2221,28.4007,1073315.8389112,0
+ANGL.US,D,20220608,000000,28.3411,28.3411,28.1081,28.1428,1941456.4962486,0
+ANGL.US,D,20220609,000000,28.113,28.1428,27.875,27.9146,2670033.4329515,0
+ANGL.US,D,20220610,000000,27.746,27.7559,27.2649,27.2897,4477178.2706295,0
+ANGL.US,D,20220613,000000,26.9722,26.9722,26.2282,26.3176,9445028.1714184,0
+ANGL.US,D,20220614,000000,26.4564,26.8036,26.4168,26.6647,3553743.7829141,0
+ANGL.US,D,20220615,000000,26.7937,27.2401,26.7441,27.1112,5273558.2196973,0
+ANGL.US,D,20220616,000000,26.7541,26.9028,26.4465,26.7639,4458834.3601923,0
+ANGL.US,D,20220617,000000,26.8929,27.0318,26.7837,26.9127,1849251.0527163,0
+ANGL.US,D,20220621,000000,27.0516,27.0944,26.847,26.8532,1917316.1641477,0
+ANGL.US,D,20220622,000000,26.883,27.0218,26.8631,26.9524,3589504.1763223,0
+ANGL.US,D,20220623,000000,27.0119,27.1706,26.9871,27.1706,2566301.6789318,0
+ANGL.US,D,20220624,000000,27.2302,27.498,27.1756,27.2897,1949556.3654777,0
+ANGL.US,D,20220627,000000,27.3294,27.3393,27.131,27.131,1776604.2479872,0
+ANGL.US,D,20220628,000000,27.1508,27.1856,26.8979,26.9127,1598620.8364926,0
+ANGL.US,D,20220629,000000,26.8333,26.8979,26.7441,26.7937,2227178.7532607,0
+ANGL.US,D,20220630,000000,26.7441,26.8929,26.6647,26.8036,1717247.8820779,0
+ANGL.US,D,20220701,000000,26.8036,27.0671,26.7987,26.9127,3208038.1383797,0
+ANGL.US,D,20220705,000000,26.8135,26.9096,26.6349,26.8631,3143148.4579466,0
+ANGL.US,D,20220706,000000,26.9028,26.9425,26.7639,26.7739,2949298.9802669,0
+ANGL.US,D,20220707,000000,26.9822,27.2302,26.9326,27.2302,5129104.3353255,0
+ANGL.US,D,20220708,000000,27.1508,27.245,27.0417,27.2104,2766569.5595215,0
+ANGL.US,D,20220711,000000,27.2004,27.24,27.0814,27.0814,1308746.3254227,0
+ANGL.US,D,20220712,000000,27.1112,27.2401,27.0962,27.131,3480641.3290386,0
+ANGL.US,D,20220713,000000,26.8333,27.1508,26.8333,27.0516,5480010.6301838,0
+ANGL.US,D,20220714,000000,26.7937,27.0417,26.6747,27.002,2450558.7311518,0
+ANGL.US,D,20220715,000000,27.0616,27.25,27.0516,27.2104,2290601.6869945,0
+ANGL.US,D,20220718,000000,27.369,27.369,26.9772,27.0119,2507105.5966825,0
+ANGL.US,D,20220719,000000,27.1408,27.4236,27.1408,27.3889,1939975.6365226,0
+ANGL.US,D,20220720,000000,27.5179,27.6667,27.4187,27.4484,3102985.8082941,0
+ANGL.US,D,20220721,000000,27.3294,27.6964,27.2897,27.6765,3252957.8860898,0
+ANGL.US,D,20220722,000000,27.6964,27.7956,27.498,27.5773,3482900.4213774,0
+ANGL.US,D,20220725,000000,27.6468,27.6765,27.5377,27.5873,2427158.3248772,0
+ANGL.US,D,20220726,000000,27.5277,27.5675,27.4187,27.4285,1574270.8251386,0
+ANGL.US,D,20220727,000000,27.5873,27.8055,27.5575,27.7162,2621132.8036501,0
+ANGL.US,D,20220728,000000,27.8848,28.0734,27.8154,28.0336,2475691.0074121,0
+ANGL.US,D,20220729,000000,28.123,28.1936,28.0238,28.123,2296252.9460983,0
+ANGL.US,D,20220801,000000,27.9845,28.2375,27.9834,28.1528,2188718.5539322,0
+ANGL.US,D,20220802,000000,28.2126,28.2126,28.0234,28.0433,1352646.2958859,0
+ANGL.US,D,20220803,000000,28.1927,28.3221,28.0732,28.2922,743249.53689539,0
+ANGL.US,D,20220804,000000,28.3918,28.3918,28.3022,28.3819,676040.97843859,0
+ANGL.US,D,20220805,000000,28.1329,28.3122,28.0134,28.2524,1536822.6492736,0
+ANGL.US,D,20220808,000000,28.3221,28.4466,28.2225,28.2524,910459.57019212,0
+ANGL.US,D,20220809,000000,28.2026,28.2026,28.0881,28.113,1346109.2016747,0
+ANGL.US,D,20220810,000000,28.4715,28.5277,28.3819,28.4615,3624997.4809197,0
+ANGL.US,D,20220811,000000,28.6209,28.6906,28.2126,28.2126,2173507.5089075,0
+ANGL.US,D,20220812,000000,28.3719,28.5412,28.2823,28.5412,1518961.6208966,0
+ANGL.US,D,20220815,000000,28.5014,28.5829,28.4462,28.5313,511297.16685962,0
+ANGL.US,D,20220816,000000,28.4765,28.5014,28.3321,28.4416,1278374.4623628,0
+ANGL.US,D,20220817,000000,28.2225,28.3022,28.0931,28.0931,2458310.9300219,0
+ANGL.US,D,20220818,000000,28.2922,28.2922,28.2126,28.2126,958502.69391552,0
+ANGL.US,D,20220819,000000,28.0931,28.0931,27.8989,28.0035,1080755.3931219,0
+ANGL.US,D,20220822,000000,27.8342,27.9487,27.7395,27.8142,2674117.3802695,0
+ANGL.US,D,20220823,000000,27.9039,28.0234,27.813,27.9138,1685084.1468153,0
+ANGL.US,D,20220824,000000,27.9337,28.0234,27.8889,27.9736,1006750.6666741,0
+ANGL.US,D,20220825,000000,28.0732,28.2425,28.0234,28.2275,2361553.9024011,0
+ANGL.US,D,20220826,000000,28.2225,28.2524,27.7445,27.7744,2589928.4434546,0
+ANGL.US,D,20220829,000000,27.7147,27.7993,27.635,27.7047,2886836.0325601,0
+ANGL.US,D,20220830,000000,27.7844,27.7943,27.4619,27.5752,2778508.0469369,0
+ANGL.US,D,20220831,000000,27.625,27.6499,27.3961,27.4259,3137350.336005,0
+ANGL.US,D,20220901,000000,27.2765,27.4159,27.1221,27.396,1981381.205463,0
+ANGL.US,D,20220902,000000,27.6051,27.6848,27.3412,27.3761,2116202.9996373,0
+ANGL.US,D,20220906,000000,27.386,27.386,27.1669,27.2366,553723.00870632,0
+ANGL.US,D,20220907,000000,27.2864,27.6649,27.2864,27.6449,3962871.8645771,0
+ANGL.US,D,20220908,000000,27.5055,27.7395,27.5055,27.7147,1152303.9394712,0
+ANGL.US,D,20220909,000000,27.8939,27.9288,27.6661,27.7346,1966954.4109112,0
+ANGL.US,D,20220912,000000,27.8342,27.8839,27.6898,27.7943,1403520.1521103,0
+ANGL.US,D,20220913,000000,27.4458,27.4956,27.2068,27.2366,3096296.1793645,0
+ANGL.US,D,20220914,000000,27.2964,27.4856,27.2466,27.2566,1973524.6424663,0
+ANGL.US,D,20220915,000000,27.2267,27.2964,27.1371,27.1371,1503691.3303176,0
+ANGL.US,D,20220916,000000,27.0474,27.2566,26.9777,27.2566,1173741.7926685,0
+ANGL.US,D,20220919,000000,27.1171,27.3163,27.1072,27.2765,1092585.424904,0
+ANGL.US,D,20220920,000000,27.1122,27.162,27.0076,27.0275,1187465.6738642,0
+ANGL.US,D,20220921,000000,27.0673,27.1869,26.7586,26.8781,1872203.6988409,0
+ANGL.US,D,20220922,000000,26.8383,26.8781,26.6836,26.7487,2485210.4199957,0
+ANGL.US,D,20220923,000000,26.6192,26.6687,26.3535,26.42,1143782.6212722,0
+ANGL.US,D,20220926,000000,26.3503,26.4798,26.1412,26.1412,1967264.6969498,0
+ANGL.US,D,20220927,000000,26.3902,26.4101,26.0516,26.0914,1679639.5807918,0
+ANGL.US,D,20220928,000000,26.2607,26.5694,26.2109,26.5097,1451957.911475,0
+ANGL.US,D,20220929,000000,26.2806,26.3802,26.1412,26.3205,978509.61635229,0
+ANGL.US,D,20220930,000000,26.2906,26.4599,26.1063,26.1213,902442.34128551,0
+ANGL.US,D,20221003,000000,26.2109,26.3702,26.186,26.3503,2007096.7885127,0
+ANGL.US,D,20221004,000000,26.5495,26.7437,26.5495,26.7288,2080835.4120471,0
+ANGL.US,D,20221005,000000,26.5395,26.6989,26.4071,26.6391,948890.85585264,0
+ANGL.US,D,20221006,000000,26.6491,26.7238,26.4748,26.5097,1676679.311401,0
+ANGL.US,D,20221007,000000,26.43,26.4698,26.201,26.2209,1628186.3231297,0
+ANGL.US,D,20221010,000000,26.2109,26.2408,25.7429,25.8424,1764786.4880948,0
+ANGL.US,D,20221011,000000,25.9968,26.2308,25.942,26.0217,3526807.5142145,0
+ANGL.US,D,20221012,000000,26.0317,26.1512,26.0217,26.0615,604386.99508581,0
+ANGL.US,D,20221013,000000,25.6632,26.1512,25.6433,26.0615,1047972.5183581,0
+ANGL.US,D,20221014,000000,26.201,26.2607,25.8922,25.9221,912844.45479297,0
+ANGL.US,D,20221017,000000,26.191,26.3105,26.1312,26.2507,2464727.5248006,0
+ANGL.US,D,20221018,000000,26.5196,26.5595,26.2707,26.4001,1286589.5111711,0
+ANGL.US,D,20221019,000000,26.2906,26.3354,26.1213,26.191,965224.55392313,0
+ANGL.US,D,20221020,000000,26.1611,26.3205,25.8722,25.9619,1979958.307998,0
+ANGL.US,D,20221021,000000,25.9321,26.2607,25.9022,26.1611,1750354.6727333,0
+ANGL.US,D,20221024,000000,26.191,26.2707,26.0615,26.201,1078344.4003107,0
+ANGL.US,D,20221025,000000,26.3005,26.4499,26.3005,26.44,1336512.4260409,0
+ANGL.US,D,20221026,000000,26.3603,26.5844,26.3503,26.4698,990412.95195586,0
+ANGL.US,D,20221027,000000,26.5395,26.7088,26.4599,26.659,2326731.5747429,0
+ANGL.US,D,20221028,000000,26.669,26.8483,26.669,26.7985,1315577.6579741,0
+ANGL.US,D,20221031,000000,26.6292,26.6292,26.3902,26.43,1282978.5448449,0
+ANGL.US,D,20221101,000000,26.67,26.67,26.37,26.56,2014396,0
+ANGL.US,D,20221102,000000,26.55,26.85,26.28,26.28,2413237,0
+ANGL.US,D,20221103,000000,26.05,26.32,25.985,26.23,1612219,0
+ANGL.US,D,20221104,000000,26.41,26.53,26.2345,26.39,832930,0
+ANGL.US,D,20221107,000000,26.47,26.49,26.3419,26.44,1098999,0
+ANGL.US,D,20221108,000000,26.5,26.5699,26.37,26.5,2048034,0
+ANGL.US,D,20221109,000000,26.4,26.44,26.11,26.12,2937564,0
+ANGL.US,D,20221110,000000,26.85,26.95,26.69,26.94,3276186,0
+ANGL.US,D,20221111,000000,26.91,27.065,26.8,27.02,2505334,0
+ANGL.US,D,20221114,000000,26.88,26.9,26.76,26.78,848848,0
+ANGL.US,D,20221115,000000,27.04,27.05,26.835,27.02,1388450,0
+ANGL.US,D,20221116,000000,27,27.0398,26.95,26.98,788507,0
+ANGL.US,D,20221117,000000,26.8,26.9178,26.75,26.91,893185,0
+ANGL.US,D,20221118,000000,27,27.01,26.865,26.99,654990,0
+ANGL.US,D,20221121,000000,26.95,26.995,26.88,26.91,758812,0
+ANGL.US,D,20221122,000000,27.04,27.19,26.98,27.19,2285468,0
+ANGL.US,D,20221123,000000,27.12,27.295,27.12,27.24,1023526,0
+ANGL.US,D,20221125,000000,27.2,27.22,27.1499,27.2,239115,0
+ANGL.US,D,20221128,000000,27.09,27.145,26.905,26.92,1737921,0
+ANGL.US,D,20221129,000000,26.92,27.11,26.905,27.1,1106509,0
+ANGL.US,D,20221130,000000,27.13,27.5,27.055,27.48,1392631,0
+ANGL.US,D,20221201,000000,27.38,27.435,27.28,27.41,2306688,0
+ANGL.US,D,20221202,000000,27.18,27.45,27.17,27.42,2375343,0
+ANGL.US,D,20221205,000000,27.34,27.37,27.13,27.2,1999203,0
+ANGL.US,D,20221206,000000,27.25,27.2818,27.1101,27.16,1501894,0
+ANGL.US,D,20221207,000000,27.19,27.38,27.18,27.33,1065977,0
+ANGL.US,D,20221208,000000,27.35,27.415,27.28,27.32,1616955,0
+ANGL.US,D,20221209,000000,27.26,27.4517,27.26,27.32,1085452,0
+ANGL.US,D,20221212,000000,27.41,27.49,27.36,27.45,1635325,0
+ANGL.US,D,20221213,000000,27.91,28,27.565,27.75,1271120,0
+ANGL.US,D,20221214,000000,27.73,27.785,27.4,27.61,1311306,0
+ANGL.US,D,20221215,000000,27.51,27.59,27.4,27.55,1003033,0
+ANGL.US,D,20221216,000000,27.44,27.52,27.415,27.48,1140776,0
+ANGL.US,D,20221219,000000,27.36,27.41,27.25,27.33,1856217,0
+ANGL.US,D,20221220,000000,27.18,27.325,27.145,27.25,1067665,0
+ANGL.US,D,20221221,000000,27.34,27.51,27.34,27.45,809953,0
+ANGL.US,D,20221222,000000,27.31,27.36,27.18,27.28,1237404,0
+ANGL.US,D,20221223,000000,27.22,27.4,27.1631,27.38,4886909,0
+ANGL.US,D,20221227,000000,27.31,27.34,27.035,27.04,3920021,0
+ANGL.US,D,20221228,000000,27,27.075,26.64,26.64,3011725,0
+ANGL.US,D,20221229,000000,26.87,27.0633,26.75,27.06,1264022,0
+ANGL.US,D,20221230,000000,26.95,27.055,26.9216,27.02,1768738,0
+ANGL.US,D,20230103,000000,27.2,27.23,27,27.06,1252694,0
+ANGL.US,D,20230104,000000,27.21,27.36,27.12,27.34,1870745,0
+ANGL.US,D,20230105,000000,27.23,27.29,27.145,27.25,2497279,0
+ANGL.US,D,20230106,000000,27.4,27.7199,27.35,27.61,2845855,0
+ANGL.US,D,20230109,000000,27.72,27.81,27.6739,27.75,4021718,0
+ANGL.US,D,20230110,000000,27.74,27.79,27.65,27.74,1384757,0
+ANGL.US,D,20230111,000000,27.82,27.94,27.8,27.93,1531168,0
+ANGL.US,D,20230112,000000,27.99,28.115,27.85,28.11,1866628,0
+ANGL.US,D,20230113,000000,28.01,28.105,27.98,28.04,1955229,0
+ANGL.US,D,20230117,000000,28.01,28.02,27.9,27.97,1930048,0
+ANGL.US,D,20230118,000000,28.17,28.26,28.01,28.07,9308985,0
+ANGL.US,D,20230119,000000,27.98,28.0202,27.88,27.91,7454728,0
+ANGL.US,D,20230120,000000,27.88,27.95,27.77,27.94,5590658,0
+ANGL.US,D,20230123,000000,27.92,28.025,27.88,27.92,864624,0
+ANGL.US,D,20230124,000000,27.88,27.97,27.81,27.92,883339,0
+ANGL.US,D,20230125,000000,27.84,27.97,27.825,27.94,704481,0
+ANGL.US,D,20230126,000000,27.98,27.9993,27.875,27.98,1851454,0
+ANGL.US,D,20230127,000000,27.94,27.99,27.87,27.94,6111779,0
+ANGL.US,D,20230130,000000,27.86,27.93,27.82,27.85,1138378,0
+ANGL.US,D,20230131,000000,27.955,28.085,27.92,28.07,1605828,0
+ANGL.US,D,20230201,000000,27.99,28.33,27.88,28.22,2728979,0
+ANGL.US,D,20230202,000000,28.42,28.44,28.24,28.29,2946238,0
+ANGL.US,D,20230203,000000,28.075,28.204,28.03,28.05,808646,0
+ANGL.US,D,20230206,000000,27.95,28,27.87,27.94,1280578,0
+ANGL.US,D,20230207,000000,27.95,28.14,27.91,28.07,3339184,0
+ANGL.US,D,20230208,000000,27.99,28.045,27.88,27.98,770054,0
+ANGL.US,D,20230209,000000,28.09,28.09,27.76,27.77,1504001,0
+ANGL.US,D,20230210,000000,27.72,27.78,27.572,27.63,1502602,0
+ANGL.US,D,20230213,000000,27.65,27.76,27.61,27.64,2458819,0
+ANGL.US,D,20230214,000000,27.53,27.717,27.481,27.63,3168298,0
+ANGL.US,D,20230215,000000,27.55,27.63,27.505,27.61,1241753,0
+ANGL.US,D,20230216,000000,27.51,27.53,27.375,27.38,1889429,0
+ANGL.US,D,20230217,000000,27.25,27.575,27.25,27.54,1337859,0
+ANGL.US,D,20230221,000000,27.31,27.35,27.025,27.13,1805850,0
+ANGL.US,D,20230222,000000,27.22,27.3799,27.2,27.26,2158327,0
+ANGL.US,D,20230223,000000,27.37,27.5,27.285,27.43,1494074,0
+ANGL.US,D,20230224,000000,27.21,27.3599,27.18,27.31,1369267,0
+ANGL.US,D,20230227,000000,27.37,27.5,27.345,27.44,930579,0
+ANGL.US,D,20230228,000000,27.43,27.45,27.335,27.38,1261206,0
+ANGL.US,D,20230301,000000,27.28,27.28,27.13,27.24,1502961,0
+ANGL.US,D,20230302,000000,27.08,27.28,27.08,27.26,1493705,0
+ANGL.US,D,20230303,000000,27.37,27.58,27.3233,27.53,1703889,0
+ANGL.US,D,20230306,000000,27.59,27.62,27.52,27.55,945789,0
+ANGL.US,D,20230307,000000,27.55,27.55,27.345,27.35,3218944,0
+ANGL.US,D,20230308,000000,27.39,27.43,27.22,27.3,1864376,0
+ANGL.US,D,20230309,000000,27.37,27.455,27.05,27.11,1495121,0
+ANGL.US,D,20230310,000000,27.23,27.4,27.13,27.22,6545803,0
+ANGL.US,D,20230313,000000,27.13,27.52,27.0988,27.19,3314545,0
+ANGL.US,D,20230314,000000,27.38,27.465,27.245,27.35,2388873,0
+ANGL.US,D,20230315,000000,27.09,27.29,27.04,27.25,2870897,0
+ANGL.US,D,20230316,000000,27.17,27.42,27.16,27.35,3195726,0
+ANGL.US,D,20230317,000000,27.23,27.36,27.17,27.22,3599137,0
+ANGL.US,D,20230320,000000,27.22,27.3,27.11,27.14,1733937,0
+ANGL.US,D,20230321,000000,27.34,27.41,27.2321,27.41,1370370,0
+ANGL.US,D,20230322,000000,27.4,27.7,27.29,27.45,2639286,0
+ANGL.US,D,20230323,000000,27.45,27.545,27.215,27.31,2807656,0
+ANGL.US,D,20230324,000000,27.26,27.34,27.22,27.29,1256286,0
+ANGL.US,D,20230327,000000,27.31,27.355,27.19,27.19,1478143,0
+ANGL.US,D,20230328,000000,27.18,27.2399,27.11,27.21,1384825,0
+ANGL.US,D,20230329,000000,27.29,27.56,27.29,27.52,3754766,0
+ANGL.US,D,20230330,000000,27.57,27.72,27.53,27.68,3521146,0
+ANGL.US,D,20230331,000000,27.78,28.05,27.78,28.02,2724031,0
+ANGL.US,D,20230403,000000,27.85,27.905,27.765,27.88,4968078,0
+ANGL.US,D,20230404,000000,27.87,27.905,27.75,27.77,3352814,0
+ANGL.US,D,20230405,000000,27.83,27.84,27.62,27.71,5732625,0
+ANGL.US,D,20230406,000000,27.71,27.865,27.63,27.82,2340691,0
+ANGL.US,D,20230410,000000,27.73,27.82,27.69,27.81,2284387,0
+ANGL.US,D,20230411,000000,27.81,27.92,27.79,27.88,1536593,0
+ANGL.US,D,20230412,000000,28.03,28.03,27.815,27.85,2183275,0
+ANGL.US,D,20230413,000000,27.91,28.04,27.89,27.96,1217070,0
+ANGL.US,D,20230414,000000,27.92,27.99,27.81,27.91,1356108,0
+ANGL.US,D,20230417,000000,27.83,27.8672,27.74,27.86,1031172,0
+ANGL.US,D,20230418,000000,27.91,27.94,27.8101,27.87,1622622,0
+ANGL.US,D,20230419,000000,27.75,27.84,27.74,27.78,1159459,0
+ANGL.US,D,20230420,000000,27.68,27.8,27.67,27.76,2055320,0
+ANGL.US,D,20230421,000000,27.79,27.8299,27.6755,27.77,1996144,0
+ANGL.US,D,20230424,000000,27.795,27.87,27.775,27.86,2239088,0
+ANGL.US,D,20230425,000000,27.83,27.885,27.735,27.76,993534,0
+ANGL.US,D,20230426,000000,27.75,27.75,27.6,27.64,746977,0
+ANGL.US,D,20230427,000000,27.68,27.765,27.6,27.67,1437811,0
+ANGL.US,D,20230428,000000,27.66,27.84,27.66,27.75,1937952,0
+ANGL.US,D,20230501,000000,27.57,27.585,27.42,27.46,2557303,0
+ANGL.US,D,20230502,000000,27.41,27.53,27.38,27.47,2515471,0
+ANGL.US,D,20230503,000000,27.48,27.61,27.44,27.46,1786437,0
+ANGL.US,D,20230504,000000,27.34,27.35,27.25,27.31,4171834,0
+ANGL.US,D,20230505,000000,27.42,27.5,27.3722,27.43,2548759,0
+ANGL.US,D,20230508,000000,27.44,27.45,27.345,27.4,814516,0
+ANGL.US,D,20230509,000000,27.32,27.39,27.32,27.33,1047267,0
+ANGL.US,D,20230510,000000,27.49,27.52,27.39,27.45,982748,0
+ANGL.US,D,20230511,000000,27.43,27.465,27.405,27.44,1435319,0
+ANGL.US,D,20230512,000000,27.44,27.45,27.2521,27.29,1342463,0
+ANGL.US,D,20230515,000000,27.32,27.33,27.26,27.29,961437,0
+ANGL.US,D,20230516,000000,27.23,27.23,27.09,27.12,1411767,0
+ANGL.US,D,20230517,000000,27.17,27.29,27.16,27.21,1892904,0
+ANGL.US,D,20230518,000000,27.14,27.23,27.09,27.21,1199869,0
+ANGL.US,D,20230519,000000,27.23,27.29,27.2044,27.22,1741601,0
+ANGL.US,D,20230522,000000,27.26,27.39,27.2597,27.35,1473992,0
+ANGL.US,D,20230523,000000,27.35,27.36,27.2401,27.27,1607276,0
+ANGL.US,D,20230524,000000,27.26,27.26,27.06,27.13,2997793,0
+ANGL.US,D,20230525,000000,27.23,27.23,27.08,27.09,2286548,0
+ANGL.US,D,20230526,000000,27.11,27.277,27.11,27.25,633867,0
+ANGL.US,D,20230530,000000,27.37,27.37,27.29,27.37,875914,0
+ANGL.US,D,20230531,000000,27.29,27.37,27.245,27.35,1299739,0
+ANGL.US,D,20230601,000000,27.2,27.35,27.18,27.35,3037737,0
+ANGL.US,D,20230602,000000,27.39,27.48,27.32,27.39,1635343,0
+ANGL.US,D,20230605,000000,27.39,27.42,27.335,27.42,1273122,0
+ANGL.US,D,20230606,000000,27.4,27.44,27.33,27.43,923948,0
+ANGL.US,D,20230607,000000,27.48,27.52,27.28,27.33,347873,0
+ANGL.US,D,20230608,000000,27.32,27.49,27.32,27.49,1488823,0
+ANGL.US,D,20230609,000000,27.51,27.55,27.4725,27.49,1634322,0
+ANGL.US,D,20230612,000000,27.53,27.53,27.41,27.49,1035279,0
+ANGL.US,D,20230613,000000,27.45,27.56,27.425,27.45,1255541,0
+ANGL.US,D,20230614,000000,27.5,27.5799,27.35,27.49,876711,0
+ANGL.US,D,20230615,000000,27.59,27.64,27.54,27.62,1485226,0
+ANGL.US,D,20230616,000000,27.6,27.6,27.55,27.55,1004351,0
+ANGL.US,D,20230620,000000,27.55,27.5999,27.53,27.53,560037,0
+ANGL.US,D,20230621,000000,27.52,27.57,27.46,27.55,676051,0
+ANGL.US,D,20230622,000000,27.5,27.505,27.44,27.47,734506,0
+ANGL.US,D,20230623,000000,27.42,27.45,27.3501,27.4,1155147,0
+ANGL.US,D,20230626,000000,27.485,27.5,27.4,27.47,907995,0
+ANGL.US,D,20230627,000000,27.49,27.53,27.46,27.53,1052908,0
+ANGL.US,D,20230628,000000,27.52,27.65,27.48,27.63,1768846,0
+ANGL.US,D,20230629,000000,27.52,27.58,27.455,27.57,2049613,0
+ANGL.US,D,20230630,000000,27.68,27.82,27.645,27.77,3603083,0
+ANGL.US,D,20230703,000000,27.65,27.65,27.5732,27.61,942261,0
+ANGL.US,D,20230705,000000,27.57,27.59,27.48,27.52,1540255,0
+ANGL.US,D,20230706,000000,27.33,27.36,27.265,27.35,1029308,0
+ANGL.US,D,20230707,000000,27.36,27.52,27.33,27.33,1853587,0
+ANGL.US,D,20230710,000000,27.35,27.4778,27.35,27.47,2168315,0
+ANGL.US,D,20230711,000000,27.5,27.59,27.47,27.58,945669,0
+ANGL.US,D,20230712,000000,27.79,27.8375,27.72,27.79,2196636,0
+ANGL.US,D,20230713,000000,27.87,27.96,27.83,27.91,2129171,0
+ANGL.US,D,20230714,000000,27.9,27.905,27.72,27.75,4591614,0
+ANGL.US,D,20230717,000000,27.7,27.84,27.7,27.83,843568,0
+ANGL.US,D,20230718,000000,27.86,27.93,27.82,27.86,767433,0
+ANGL.US,D,20230719,000000,27.86,27.9391,27.86,27.89,1280125,0
+ANGL.US,D,20230720,000000,27.76,27.76,27.64,27.71,1248963,0
+ANGL.US,D,20230721,000000,27.75,27.7754,27.685,27.72,1124744,0
+ANGL.US,D,20230724,000000,27.77,27.79,27.7,27.7,759236,0
+ANGL.US,D,20230725,000000,27.67,27.73,27.62,27.69,632218,0
+ANGL.US,D,20230726,000000,27.7,27.865,27.69,27.86,1391597,0
+ANGL.US,D,20230727,000000,27.87,27.91,27.61,27.65,2033414,0
+ANGL.US,D,20230728,000000,27.77,27.8,27.72,27.77,874315,0
+ANGL.US,D,20230731,000000,27.79,27.89,27.79,27.89,886466,0
+ANGL.US,D,20230801,000000,27.69,27.71,27.62,27.67,2518193,0
+ANGL.US,D,20230802,000000,27.55,27.6,27.47,27.6,1332269,0
+ANGL.US,D,20230803,000000,27.47,27.53,27.42,27.48,3129531,0
+ANGL.US,D,20230804,000000,27.6,27.6999,27.55,27.58,5800412,0
+ANGL.US,D,20230807,000000,27.64,27.66,27.5525,27.63,2119213,0
+ANGL.US,D,20230808,000000,27.57,27.68,27.57,27.66,1756643,0
+ANGL.US,D,20230809,000000,27.63,27.67,27.6,27.64,1470803,0
+ANGL.US,D,20230810,000000,27.71,27.75,27.53,27.58,1003077,0
+ANGL.US,D,20230811,000000,27.55,27.58,27.495,27.57,874815,0
+ANGL.US,D,20230814,000000,27.53,27.615,27.495,27.56,611337,0
+ANGL.US,D,20230815,000000,27.52,27.56,27.47,27.49,855405,0
+ANGL.US,D,20230816,000000,27.48,27.54,27.37,27.37,857331,0
+ANGL.US,D,20230817,000000,27.4,27.4164,27.23,27.26,3185723,0
+ANGL.US,D,20230818,000000,27.25,27.37,27.235,27.3,1241366,0
+ANGL.US,D,20230821,000000,27.3,27.32,27.2209,27.3,868120,0
+ANGL.US,D,20230822,000000,27.34,27.38,27.28,27.295,607653,0
+ANGL.US,D,20230823,000000,27.39,27.52,27.39,27.49,1292905,0
+ANGL.US,D,20230824,000000,27.48,27.49,27.33,27.34,1242152,0
+ANGL.US,D,20230825,000000,27.35,27.48,27.32,27.44,701721,0
+ANGL.US,D,20230828,000000,27.48,27.56,27.4645,27.54,861356,0
+ANGL.US,D,20230829,000000,27.52,27.71,27.505,27.7,1170483,0
+ANGL.US,D,20230830,000000,27.71,27.75,27.6801,27.72,1085444,0
+ANGL.US,D,20230831,000000,27.71,27.77,27.674,27.74,646014,0
+ANGL.US,D,20230901,000000,27.69,27.71,27.571,27.65,1377242,0
+ANGL.US,D,20230905,000000,27.64,27.64,27.48,27.49,1221178,0
+ANGL.US,D,20230906,000000,27.49,27.5,27.39,27.45,1824971,0
+ANGL.US,D,20230907,000000,27.43,27.55,27.41,27.54,2212246,0
+ANGL.US,D,20230908,000000,27.57,27.62,27.51,27.53,983124,0
+ANGL.US,D,20230911,000000,27.55,27.57,27.49,27.56,797502,0
+ANGL.US,D,20230912,000000,27.5,27.58,27.5,27.54,1927907,0
+ANGL.US,D,20230913,000000,27.55,27.65,27.55,27.61,1120815,0
+ANGL.US,D,20230914,000000,27.68,27.68,27.59,27.62,668088,0
+ANGL.US,D,20230915,000000,27.59,27.5972,27.52,27.56,1090086,0
+ANGL.US,D,20230918,000000,27.54,27.59,27.54,27.57,685591,0
+ANGL.US,D,20230919,000000,27.53,27.56,27.48,27.49,814336,0
+ANGL.US,D,20230920,000000,27.54,27.57,27.42,27.42,1393186,0
+ANGL.US,D,20230921,000000,27.32,27.35,27.24,27.25,1249803,0
+ANGL.US,D,20230922,000000,27.32,27.3758,27.28,27.28,3522139,0
+ANGL.US,D,20230925,000000,27.22,27.29,27.19,27.22,1246297,0
+ANGL.US,D,20230926,000000,27.16,27.205,27.05,27.06,3008042,0
+ANGL.US,D,20230927,000000,27.15,27.19,27,27.06,1559907,0
+ANGL.US,D,20230928,000000,27.02,27.17,26.9601,27.16,1522607,0
+ANGL.US,D,20230929,000000,27.235,27.27,27.06,27.06,1552113,0
+ANGL.US,D,20231002,000000,26.91,26.91,26.7401,26.77,1789525,0
+ANGL.US,D,20231003,000000,26.64,26.695,26.471,26.48,2152250,0
+ANGL.US,D,20231004,000000,26.55,26.57,26.4217,26.56,2753917,0
+ANGL.US,D,20231005,000000,26.53,26.6,26.5,26.57,1236485,0
+ANGL.US,D,20231006,000000,26.42,26.615,26.395,26.59,1366463,0
+ANGL.US,D,20231009,000000,26.59,26.805,26.59,26.8,711278,0
+ANGL.US,D,20231010,000000,26.67,26.84,26.67,26.79,1865948,0
+ANGL.US,D,20231011,000000,26.79,26.83,26.6398,26.75,1220610,0
+ANGL.US,D,20231012,000000,26.7,26.74,26.545,26.62,1814315,0
+ANGL.US,D,20231013,000000,26.74,26.81,26.6328,26.66,1627955,0
+ANGL.US,D,20231016,000000,26.65,26.7,26.61,26.65,861822,0
+ANGL.US,D,20231017,000000,26.55,26.66,26.5,26.53,3251636,0
+ANGL.US,D,20231018,000000,26.51,26.57,26.4,26.41,1827563,0
+ANGL.US,D,20231019,000000,26.45,26.56,26.32,26.33,1096735,0
+ANGL.US,D,20231020,000000,26.38,26.42,26.325,26.35,858496,0
+ANGL.US,D,20231023,000000,26.31,26.53,26.285,26.46,1784300,0
+ANGL.US,D,20231024,000000,26.49,26.58,26.49,26.57,1122373,0
+ANGL.US,D,20231025,000000,26.5,26.53,26.4045,26.42,982203,0
+ANGL.US,D,20231026,000000,26.44,26.58,26.4238,26.55,1051510,0
+ANGL.US,D,20231027,000000,26.58,26.6,26.47,26.52,852599,0
+ANGL.US,D,20231030,000000,26.54,26.59,26.48,26.54,685134,0
+ANGL.US,D,20231031,000000,26.63,26.78,26.6,26.73,1909060,0
+ANGL.US,D,20231101,000000,26.65,26.88,26.64,26.88,1332168,0
+ANGL.US,D,20231102,000000,27.01,27.18,27.01,27.15,2635601,0
+ANGL.US,D,20231103,000000,27.32,27.5,27.2514,27.48,4388479,0
+ANGL.US,D,20231106,000000,27.38,27.455,27.31,27.33,905514,0
+ANGL.US,D,20231107,000000,27.32,27.39,27.2501,27.31,2795344,0
+ANGL.US,D,20231108,000000,27.3,27.38,27.3,27.37,1855449,0
+ANGL.US,D,20231109,000000,27.35,27.3799,27.19,27.19,2324021,0
+ANGL.US,D,20231110,000000,27.29,27.34,27.25,27.32,2011100,0
+ANGL.US,D,20231113,000000,27.27,27.33,27.235,27.305,1583140,0
+ANGL.US,D,20231114,000000,27.56,27.666,27.56,27.61,2035921,0
+ANGL.US,D,20231115,000000,27.59,27.61,27.5144,27.56,4455342,0
+ANGL.US,D,20231116,000000,27.58,27.67,27.58,27.67,1100547,0
+ANGL.US,D,20231117,000000,27.63,27.73,27.62,27.71,1142152,0
+ANGL.US,D,20231120,000000,27.74,27.8,27.69,27.76,1597453,0
+ANGL.US,D,20231121,000000,27.71,27.79,27.71,27.78,2362340,0
+ANGL.US,D,20231122,000000,27.8,27.84,27.7444,27.82,840999,0
+ANGL.US,D,20231124,000000,27.8,27.82,27.7699,27.79,294429,0
+ANGL.US,D,20231127,000000,27.79,27.9,27.775,27.88,1432258,0
+ANGL.US,D,20231128,000000,27.86,28.02,27.85,28.01,1551759,0
+ANGL.US,D,20231129,000000,28.14,28.235,28.1314,28.2,1751118,0
+ANGL.US,D,20231130,000000,28.22,28.22,28.09,28.185,756745,0
+ANGL.US,D,20231201,000000,28.03,28.28,28.015,28.28,1725152,0
+ANGL.US,D,20231204,000000,28.12,28.24,28.12,28.225,1030633,0
+ANGL.US,D,20231205,000000,28.23,28.29,28.2,28.265,999989,0
+ANGL.US,D,20231206,000000,28.32,28.32,28.25,28.26,857383,0
+ANGL.US,D,20231207,000000,28.28,28.34,28.255,28.28,3097961,0
+ANGL.US,D,20231208,000000,28.2,28.27,28.1801,28.24,2468924,0
+ANGL.US,D,20231211,000000,28.26,28.26,28.18,28.24,1513653,0
+ANGL.US,D,20231212,000000,28.23,28.35,28.2,28.34,1616384,0
+ANGL.US,D,20231213,000000,28.4,28.75,28.36,28.73,1677256,0
+ANGL.US,D,20231214,000000,28.85,29,28.81,28.95,3882767,0
+ANGL.US,D,20231215,000000,28.91,28.955,28.84,28.91,2680186,0
+ANGL.US,D,20231218,000000,28.98,28.98,28.85,28.93,1582139,0
+ANGL.US,D,20231219,000000,28.99,29.05,28.9727,29.035,1403899,0
+ANGL.US,D,20231220,000000,29.05,29.11,28.985,28.99,1284668,0
+ANGL.US,D,20231221,000000,29.1,29.15,28.99,29.06,2981455,0
+ANGL.US,D,20231222,000000,29.12,29.1387,28.995,29.01,641610,0
+ANGL.US,D,20231226,000000,29.02,29.06,29,29.01,448670,0
+ANGL.US,D,20231227,000000,28.91,29.03,28.89,28.97,1435203,0
+ANGL.US,D,20231228,000000,28.93,28.935,28.7838,28.84,1031355,0
+ANGL.US,D,20231229,000000,28.82,28.92,28.77,28.78,852717,0
+ANGL.US,D,20240102,000000,28.72,28.73,28.64,28.69,1006333,0
+ANGL.US,D,20240103,000000,28.53,28.695,28.48,28.64,858936,0
+ANGL.US,D,20240104,000000,28.58,28.62,28.52,28.53,1709828,0
+ANGL.US,D,20240105,000000,28.52,28.68,28.5,28.54,766049,0
+ANGL.US,D,20240108,000000,28.58,28.73,28.5601,28.72,1189784,0
+ANGL.US,D,20240109,000000,28.69,28.83,28.68,28.83,1204632,0
+ANGL.US,D,20240110,000000,28.88,28.94,28.84,28.87,1329392,0
+ANGL.US,D,20240111,000000,28.92,29.06,28.86,29.06,2876693,0
+ANGL.US,D,20240112,000000,29.12,29.17,29.08,29.13,2718089,0
+ANGL.US,D,20240116,000000,29.05,29.0517,28.91,28.97,1270170,0
+ANGL.US,D,20240117,000000,28.85,28.8701,28.79,28.87,1128403,0
+ANGL.US,D,20240118,000000,28.9,28.9065,28.82,28.89,1282257,0
+ANGL.US,D,20240119,000000,28.9,28.94,28.775,28.94,902844,0
+ANGL.US,D,20240122,000000,28.96,29.025,28.9401,28.95,844457,0
+ANGL.US,D,20240123,000000,28.94,28.95,28.87,28.91,654750,0
+ANGL.US,D,20240124,000000,28.99,29.015,28.855,28.88,558558,0
+ANGL.US,D,20240125,000000,28.97,29.1,28.96,29.1,1263498,0
+ANGL.US,D,20240126,000000,29.09,29.15,29.07,29.09,1181716,0
+ANGL.US,D,20240129,000000,29.11,29.14,29.05,29.14,640100,0
+ANGL.US,D,20240130,000000,29.16,29.17,29.03,29.11,1004429,0
+ANGL.US,D,20240131,000000,29.15,29.21,29.025,29.06,1116172,0
+ANGL.US,D,20240201,000000,28.96,29.065,28.92,29.02,1835052,0
+ANGL.US,D,20240202,000000,28.83,28.905,28.815,28.87,843939,0
+ANGL.US,D,20240205,000000,28.74,28.765,28.625,28.67,1275043,0
+ANGL.US,D,20240206,000000,28.68,28.82,28.68,28.78,1429430,0
+ANGL.US,D,20240207,000000,28.83,28.8491,28.745,28.81,1255583,0
+ANGL.US,D,20240208,000000,28.81,28.87,28.7901,28.83,881978,0
+ANGL.US,D,20240209,000000,28.85,28.89,28.795,28.88,1072727,0
+ANGL.US,D,20240212,000000,28.9,28.93,28.83,28.85,1045401,0
+ANGL.US,D,20240213,000000,28.64,28.7,28.5702,28.63,753859,0
+ANGL.US,D,20240214,000000,28.71,28.75,28.67,28.705,2550060,0
+ANGL.US,D,20240215,000000,28.8,28.86,28.735,28.84,554943,0
+ANGL.US,D,20240216,000000,28.71,28.72,28.65,28.7,3373631,0
+ANGL.US,D,20240220,000000,28.7,28.75,28.665,28.75,1145543,0
+ANGL.US,D,20240221,000000,28.76,28.7701,28.64,28.7,686602,0
+ANGL.US,D,20240222,000000,28.78,28.8,28.73,28.79,820169,0
+ANGL.US,D,20240223,000000,28.8,28.85,28.78,28.8,1489123,0
+ANGL.US,D,20240226,000000,28.8,28.82,28.66,28.69,722610,0
+ANGL.US,D,20240227,000000,28.68,28.7077,28.635,28.68,883754,0
+ANGL.US,D,20240228,000000,28.67,28.725,28.6526,28.68,713801,0
+ANGL.US,D,20240229,000000,28.74,28.79,28.68,28.72,794303,0
+ANGL.US,D,20240301,000000,28.59,28.75,28.53,28.69,2169923,0
+ANGL.US,D,20240304,000000,28.68,28.74,28.65,28.71,1905288,0
+ANGL.US,D,20240305,000000,28.72,28.795,28.7001,28.72,1468582,0
+ANGL.US,D,20240306,000000,28.8,28.825,28.73,28.765,719930,0
+ANGL.US,D,20240307,000000,28.84,28.85,28.735,28.76,1375442,0
+ANGL.US,D,20240308,000000,28.8,28.9,28.77,28.78,702974,0
+ANGL.US,D,20240311,000000,28.76,28.8,28.74,28.78,428846,0
+ANGL.US,D,20240312,000000,28.8,28.81,28.725,28.78,442436,0
+ANGL.US,D,20240313,000000,28.78,28.86,28.76,28.81,827113,0
+ANGL.US,D,20240314,000000,28.81,28.81,28.63,28.67,570841,0
+ANGL.US,D,20240315,000000,28.66,28.68,28.595,28.63,1113689,0
+ANGL.US,D,20240318,000000,28.73,28.7643,28.675,28.69,1099321,0
+ANGL.US,D,20240319,000000,28.72,28.87,28.7042,28.84,1106989,0
+ANGL.US,D,20240320,000000,28.87,29,28.84,28.98,1286888,0
+ANGL.US,D,20240321,000000,29.07,29.2,28.99,29.01,1652989,0
+ANGL.US,D,20240322,000000,29.05,29.07,28.99,29.005,590004,0
+ANGL.US,D,20240325,000000,28.92,28.975,28.91,28.96,435506,0
+ANGL.US,D,20240326,000000,28.97,28.99,28.9,28.91,362234,0
+ANGL.US,D,20240327,000000,28.94,29.05,28.93,29.04,1157668,0
+ANGL.US,D,20240328,000000,29.02,29.06,29.01,29.02,2276811,0
+ANGL.US,D,20240401,000000,28.84,28.86,28.7301,28.75,954278,0
+ANGL.US,D,20240402,000000,28.66,28.73,28.62,28.73,1003323,0
+ANGL.US,D,20240403,000000,28.69,28.76,28.65,28.75,764879,0
+ANGL.US,D,20240404,000000,28.85,28.85,28.71,28.75,636937,0
+ANGL.US,D,20240405,000000,28.74,28.77,28.7,28.71,913273,0
+ANGL.US,D,20240408,000000,28.73,28.79,28.69,28.77,854940,0
+ANGL.US,D,20240409,000000,28.84,28.88,28.79,28.86,908856,0
+ANGL.US,D,20240410,000000,28.69,28.7299,28.54,28.63,1236084,0
+ANGL.US,D,20240411,000000,28.63,28.64,28.475,28.57,1826827,0
+ANGL.US,D,20240412,000000,28.57,28.61,28.53,28.57,1808557,0
+ANGL.US,D,20240415,000000,28.56,28.57,28.3001,28.34,852641,0
+ANGL.US,D,20240416,000000,28.29,28.3,28.17,28.18,3122425,0
+ANGL.US,D,20240417,000000,28.31,28.33,28.11,28.14,3834503,0
+ANGL.US,D,20240418,000000,28.21,28.21,28.11,28.17,1931583,0
+ANGL.US,D,20240419,000000,28.23,28.2599,28.19,28.21,675536,0
+ANGL.US,D,20240422,000000,28.25,28.34,28.24,28.31,1179270,0
+ANGL.US,D,20240423,000000,28.35,28.44,28.315,28.39,1946720,0
+ANGL.US,D,20240424,000000,28.36,28.39,28.25,28.31,3759839,0
+ANGL.US,D,20240425,000000,28.14,28.2554,28.1,28.24,902138,0
+ANGL.US,D,20240426,000000,28.25,28.35,28.25,28.32,1347967,0
+ANGL.US,D,20240429,000000,28.4,28.43,28.365,28.42,985398,0
+ANGL.US,D,20240430,000000,28.35,28.419,28.27,28.27,1669510,0
+ANGL.US,D,20240501,000000,28.1,28.36,26.98,28.24,2106754,0
+ANGL.US,D,20240502,000000,28.29,28.4099,28.245,28.39,802402,0
+ANGL.US,D,20240503,000000,28.56,28.685,28.48,28.54,2480409,0
+ANGL.US,D,20240506,000000,28.58,28.6257,28.56,28.59,692822,0
+ANGL.US,D,20240507,000000,28.67,28.72,28.6001,28.63,4330458,0
+ANGL.US,D,20240508,000000,28.6,28.62,28.55,28.6,958289,0
+ANGL.US,D,20240509,000000,28.57,28.62,28.545,28.61,504385,0
+ANGL.US,D,20240510,000000,28.59,28.6,28.515,28.54,578464,0
+ANGL.US,D,20240513,000000,28.62,28.62,28.53,28.55,555115,0
+ANGL.US,D,20240514,000000,28.57,28.62,28.56,28.61,519187,0
+ANGL.US,D,20240515,000000,28.7,28.785,28.67,28.77,879101,0
+ANGL.US,D,20240516,000000,28.79,28.79,28.7,28.7,1185174,0
+ANGL.US,D,20240517,000000,28.71,28.71,28.6594,28.69,667211,0
+ANGL.US,D,20240520,000000,28.66,28.7,28.6401,28.7,685564,0
+ANGL.US,D,20240521,000000,28.7,28.7376,28.6649,28.68,700668,0
+ANGL.US,D,20240522,000000,28.63,28.66,28.58,28.62,962753,0
+ANGL.US,D,20240523,000000,28.65,28.65,28.48,28.49,1630806,0
+ANGL.US,D,20240524,000000,28.56,28.62,28.51,28.61,530783,0
+ANGL.US,D,20240528,000000,28.63,28.6365,28.47,28.48,887713,0
+ANGL.US,D,20240529,000000,28.38,28.4365,28.37,28.37,1653086,0
+ANGL.US,D,20240530,000000,28.39,28.44,28.39,28.42,1493410,0
+ANGL.US,D,20240531,000000,28.44,28.55,28.44,28.54,782648,0
+ANGL.US,D,20240603,000000,28.42,28.51,28.41,28.51,970133,0
+ANGL.US,D,20240604,000000,28.49,28.57,28.49,28.52,1129023,0
+ANGL.US,D,20240605,000000,28.6,28.64,28.52,28.63,548738,0
+ANGL.US,D,20240606,000000,28.62,28.62,28.56,28.59,438279,0
+ANGL.US,D,20240607,000000,28.45,28.4999,28.4101,28.46,914505,0
+ANGL.US,D,20240610,000000,28.42,28.48,28.4,28.48,1109031,0
+ANGL.US,D,20240611,000000,28.46,28.51,28.43,28.51,741264,0
+ANGL.US,D,20240612,000000,28.69,28.71,28.59,28.6,955429,0
+ANGL.US,D,20240613,000000,28.66,28.6793,28.58,28.6,1187899,0
+ANGL.US,D,20240614,000000,28.54,28.56,28.45,28.49,758372,0
+ANGL.US,D,20240617,000000,28.44,28.52,28.39,28.5,837342,0
+ANGL.US,D,20240618,000000,28.55,28.63,28.54,28.61,450665,0
+ANGL.US,D,20240620,000000,28.55,28.58,28.51,28.57,813740,0
+ANGL.US,D,20240621,000000,28.57,28.62,28.54,28.61,629678,0
+ANGL.US,D,20240624,000000,28.59,28.65,28.575,28.58,401956,0
+ANGL.US,D,20240625,000000,28.56,28.58,28.53,28.55,907790,0
+ANGL.US,D,20240626,000000,28.49,28.49,28.41,28.42,1694943,0
+ANGL.US,D,20240627,000000,28.43,28.4385,28.36,28.4,1189399,0
+ANGL.US,D,20240628,000000,28.41,28.46,28.3,28.3,1134611,0
+ANGL.US,D,20240701,000000,28.19,28.2,28.08,28.11,2025164,0
+ANGL.US,D,20240702,000000,28.09,28.2,28.09,28.19,797948,0
+ANGL.US,D,20240703,000000,28.23,28.32,28.23,28.31,306144,0
+ANGL.US,D,20240705,000000,28.38,28.46,28.3646,28.45,1184386,0
+ANGL.US,D,20240708,000000,28.43,28.4684,28.395,28.44,765916,0
+ANGL.US,D,20240709,000000,28.43,28.44,28.38,28.43,902206,0
+ANGL.US,D,20240710,000000,28.43,28.4945,28.425,28.47,464307,0
+ANGL.US,D,20240711,000000,28.57,28.615,28.57,28.59,676812,0
+ANGL.US,D,20240712,000000,28.64,28.72,28.62,28.71,389356,0
+ANGL.US,D,20240715,000000,28.7,28.7,28.62,28.66,584030,0
+ANGL.US,D,20240716,000000,28.67,28.7983,28.655,28.79,428829,0
+ANGL.US,D,20240717,000000,28.64,28.76,28.64,28.75,399838,0
+ANGL.US,D,20240718,000000,28.74,28.7699,28.65,28.68,568872,0
+ANGL.US,D,20240719,000000,28.68,28.68,28.59,28.63,660895,0
+ANGL.US,D,20240722,000000,28.71,28.75,28.6715,28.74,841243,0
+ANGL.US,D,20240723,000000,28.74,28.8,28.7,28.75,948675,0
+ANGL.US,D,20240724,000000,28.68,28.73,28.59,28.59,1467593,0
+ANGL.US,D,20240725,000000,28.63,28.7098,28.6,28.6,461282,0
+ANGL.US,D,20240726,000000,28.74,28.74,28.65,28.69,610594,0
+ANGL.US,D,20240729,000000,28.77,28.77,28.65,28.71,650828,0
+ANGL.US,D,20240730,000000,28.7,28.76,28.68,28.71,597371,0
+ANGL.US,D,20240731,000000,28.76,28.91,28.76,28.89,506554,0
+ANGL.US,D,20240801,000000,28.75,28.81,28.58,28.69,836385,0
+ANGL.US,D,20240802,000000,28.62,28.68,28.57,28.61,593337,0
+ANGL.US,D,20240805,000000,28.28,28.4699,28.225,28.4,1937328,0
+ANGL.US,D,20240806,000000,28.56,28.64,28.401,28.54,1646372,0
+ANGL.US,D,20240807,000000,28.68,28.71,28.54,28.56,1646861,0
+ANGL.US,D,20240808,000000,28.63,28.66,28.57,28.63,1373830,0
+ANGL.US,D,20240809,000000,28.67,28.69,28.64,28.68,1027665,0
+ANGL.US,D,20240812,000000,28.69,28.7,28.65,28.69,476077,0
+ANGL.US,D,20240813,000000,28.75,28.85,28.715,28.85,492542,0
+ANGL.US,D,20240814,000000,28.84,28.92,28.84,28.91,520984,0
+ANGL.US,D,20240815,000000,28.93,28.965,28.89,28.95,833200,0
+ANGL.US,D,20240816,000000,28.96,29.08,28.94,29.07,753436,0
+ANGL.US,D,20240819,000000,29.02,29.15,29.02,29.13,929339,0
+ANGL.US,D,20240820,000000,29.13,29.155,29.075,29.12,485563,0
+ANGL.US,D,20240821,000000,29.13,29.18,29.12,29.16,453178,0
+ANGL.US,D,20240822,000000,29.16,29.16,29.08,29.11,1581021,0
+ANGL.US,D,20240823,000000,29.16,29.27,29.12,29.25,491545,0
+ANGL.US,D,20240826,000000,29.27,29.275,29.19,29.2,391105,0
+ANGL.US,D,20240827,000000,29.17,29.24,29.155,29.18,362989,0
+ANGL.US,D,20240828,000000,29.18,29.2,29.141,29.17,567830,0
+ANGL.US,D,20240829,000000,29.14,29.18,29.125,29.16,647451,0
+ANGL.US,D,20240830,000000,29.18,29.185,29.115,29.15,340644,0
+ANGL.US,D,20240903,000000,29.01,29.03,28.91,28.93,1399795,0
+ANGL.US,D,20240904,000000,28.93,29.05,28.922,29.03,1276374,0
+ANGL.US,D,20240905,000000,29.1,29.13,29.06,29.11,705792,0
+ANGL.US,D,20240906,000000,29.14,29.179,29.05,29.1,1179793,0
+ANGL.US,D,20240909,000000,29.12,29.18,29.095,29.18,1348464,0
+ANGL.US,D,20240910,000000,29.18,29.18,29.06,29.08,262268,0
+ANGL.US,D,20240911,000000,29.08,29.15,29.03,29.14,542115,0
+ANGL.US,D,20240912,000000,29.11,29.19,29.095,29.17,567065,0
+ANGL.US,D,20240913,000000,29.19,29.26,29.19,29.24,641833,0
+ANGL.US,D,20240916,000000,29.19,29.31,29.19,29.28,648657,0
+ANGL.US,D,20240917,000000,29.33,29.33,29.27,29.3,512684,0
+ANGL.US,D,20240918,000000,29.33,29.4701,29.27,29.32,600018,0
+ANGL.US,D,20240919,000000,29.47,29.47,29.38,29.41,1042599,0
+ANGL.US,D,20240920,000000,29.38,29.409,29.3,29.38,427636,0
+ANGL.US,D,20240923,000000,29.38,29.4,29.33,29.37,510694,0
+ANGL.US,D,20240924,000000,29.35,29.41,29.3301,29.38,521929,0
+ANGL.US,D,20240925,000000,29.33,29.36,29.3,29.3,386727,0
+ANGL.US,D,20240926,000000,29.38,29.38,29.27,29.32,1299232,0
+ANGL.US,D,20240927,000000,29.34,29.43,29.34,29.42,843742,0
+ANGL.US,D,20240930,000000,29.43,29.47,29.4,29.41,997383,0
+ANGL.US,D,20241001,000000,29.28,29.34,29.26,29.27,1109248,0
+ANGL.US,D,20241002,000000,29.23,29.28,29.2,29.25,676790,0
+ANGL.US,D,20241003,000000,29.23,29.24,29.1646,29.18,882442,0
+ANGL.US,D,20241004,000000,29.17,29.17,29.1,29.14,1278252,0
+ANGL.US,D,20241007,000000,29.11,29.11,29.02,29.03,900812,0
+ANGL.US,D,20241008,000000,29.06,29.09,29.02,29.07,591613,0
+ANGL.US,D,20241009,000000,29.06,29.1,29.04,29.06,412556,0
+ANGL.US,D,20241010,000000,29.09,29.09,29.01,29.05,620189,0
+ANGL.US,D,20241011,000000,29.04,29.12,29.04,29.09,961173,0
+ANGL.US,D,20241014,000000,29.08,29.14,29.02,29.13,783463,0
+ANGL.US,D,20241015,000000,29.15,29.19,29.13,29.13,1517329,0
+ANGL.US,D,20241016,000000,29.18,29.2463,29.16,29.21,518972,0
+ANGL.US,D,20241017,000000,29.23,29.23,29.1,29.15,403648,0
+ANGL.US,D,20241018,000000,29.17,29.23,29.1633,29.22,364665,0
+ANGL.US,D,20241021,000000,29.2,29.2,29.0615,29.08,448766,0
+ANGL.US,D,20241022,000000,29.1,29.1,29,29.05,954511,0
+ANGL.US,D,20241023,000000,29.01,29.01,28.92,28.95,963254,0
+ANGL.US,D,20241024,000000,29.04,29.0569,28.9801,29.02,1557796,0
+ANGL.US,D,20241025,000000,29.1,29.11,29,29,550622,0
+ANGL.US,D,20241028,000000,29.07,29.095,29.02,29.04,1665396,0
+ANGL.US,D,20241029,000000,29.01,29.06,28.9732,29.05,330550,0
+ANGL.US,D,20241030,000000,29.08,29.12,28.95,28.95,1162397,0
+ANGL.US,D,20241031,000000,28.99,28.99,28.87,28.87,639454,0
+ANGL.US,D,20241101,000000,28.77,28.805,28.6548,28.66,848484,0
+ANGL.US,D,20241104,000000,28.81,28.81,28.73,28.75,329835,0
+ANGL.US,D,20241105,000000,28.79,28.86,28.76,28.86,345002,0
+ANGL.US,D,20241106,000000,28.87,28.955,28.8,28.91,1952016,0
+ANGL.US,D,20241107,000000,28.95,29.09,28.925,29.08,649823,0
+ANGL.US,D,20241108,000000,29.12,29.16,29.095,29.16,635306,0
+ANGL.US,D,20241111,000000,29.17,29.17,29.1101,29.13,323800,0
+ANGL.US,D,20241112,000000,29.06,29.07,28.95,28.99,439081,0
+ANGL.US,D,20241113,000000,29.05,29.05,28.96,28.99,862976,0
+ANGL.US,D,20241114,000000,29.02,29.05,28.93,28.93,310846,0
+ANGL.US,D,20241115,000000,28.91,28.95,28.86,28.93,384489,0
+ANGL.US,D,20241118,000000,28.94,28.995,28.91,28.98,1731307,0
+ANGL.US,D,20241119,000000,28.93,29.0399,28.93,29,693434,0
+ANGL.US,D,20241120,000000,28.96,29.02,28.95,28.98,702239,0
+ANGL.US,D,20241121,000000,29,29.02,28.96,28.96,371775,0
+ANGL.US,D,20241122,000000,28.98,29.01,28.93,28.98,1038328,0
+ANGL.US,D,20241125,000000,29.12,29.1867,29.1111,29.16,551024,0
+ANGL.US,D,20241126,000000,29.12,29.12,29.0501,29.08,982764,0
+ANGL.US,D,20241127,000000,29.12,29.2,29.1199,29.18,442258,0
+ANGL.US,D,20241129,000000,29.21,29.27,29.2,29.26,252631,0
+ANGL.US,D,20241202,000000,29.23,29.23,29.07,29.12,999241,0
+ANGL.US,D,20241203,000000,29.15,29.17,29.11,29.13,629282,0
+ANGL.US,D,20241204,000000,29.11,29.21,29.1,29.21,358326,0
+ANGL.US,D,20241205,000000,29.17,29.2,29.142,29.16,452451,0
+ANGL.US,D,20241206,000000,29.21,29.25,29.185,29.21,856235,0
+ANGL.US,D,20241209,000000,29.23,29.23,29.16,29.18,650796,0
+ANGL.US,D,20241210,000000,29.17,29.25,29.15,29.24,442533,0
+ANGL.US,D,20241211,000000,29.3,29.3,29.195,29.2,339977,0
+ANGL.US,D,20241212,000000,29.18,29.19,29.12,29.12,625713,0
+ANGL.US,D,20241213,000000,29.14,29.14,29.04,29.07,671377,0
+ANGL.US,D,20241216,000000,29.11,29.13,29.08,29.1,364589,0
+ANGL.US,D,20241217,000000,29.06,29.1,29.04,29.06,471626,0
+ANGL.US,D,20241218,000000,29.06,29.0799,28.69,28.69,780587,0
+ANGL.US,D,20241219,000000,28.77,28.795,28.6,28.6,746868,0
+ANGL.US,D,20241220,000000,28.62,28.8263,28.62,28.77,822411,0
+ANGL.US,D,20241223,000000,28.81,28.819,28.7,28.7,576493,0
+ANGL.US,D,20241224,000000,28.71,28.8,28.665,28.79,170873,0
+ANGL.US,D,20241226,000000,28.76,28.89,28.72,28.88,673716,0
+ANGL.US,D,20241227,000000,28.69,28.73,28.61,28.61,655411,0
+ANGL.US,D,20241230,000000,28.59,28.66,28.58,28.62,412635,0
+ANGL.US,D,20241231,000000,28.71,28.7199,28.61,28.67,308284,0
+ANGL.US,D,20250102,000000,28.75,28.75,28.65,28.68,2107597,0
+ANGL.US,D,20250103,000000,28.71,28.73,28.7,28.71,904300,0
+ANGL.US,D,20250106,000000,28.77,28.79,28.72,28.75,450203,0
+ANGL.US,D,20250107,000000,28.8,28.81,28.64,28.68,691194,0
+ANGL.US,D,20250108,000000,28.64,28.7,28.625,28.69,741124,0
+ANGL.US,D,20250110,000000,28.64,28.6799,28.56,28.57,1141740,0
+ANGL.US,D,20250113,000000,28.55,28.57,28.49,28.55,882569,0
+ANGL.US,D,20250114,000000,28.64,28.64,28.54,28.57,670163,0
+ANGL.US,D,20250115,000000,28.79,28.82,28.7201,28.81,1863695,0
+ANGL.US,D,20250116,000000,28.8,28.895,28.76,28.88,1130701,0
+ANGL.US,D,20250117,000000,28.93,28.94,28.885,28.9,364633,0
+ANGL.US,D,20250121,000000,28.9,29,28.9,28.98,1755318,0
+ANGL.US,D,20250122,000000,29,29,28.9217,28.93,538582,0
+ANGL.US,D,20250123,000000,28.92,28.99,28.8925,28.98,1151043,0
+ANGL.US,D,20250124,000000,28.98,29.0666,28.98,29.03,782024,0
+ANGL.US,D,20250127,000000,29.09,29.09,29.01,29.09,776121,0
+ANGL.US,D,20250128,000000,29.03,29.0587,28.9935,29.05,710778,0
+ANGL.US,D,20250129,000000,29.06,29.06,28.9701,29.03,523003,0
+ANGL.US,D,20250130,000000,29.09,29.11,29.0422,29.08,241109,0
+ANGL.US,D,20250131,000000,29.1,29.1382,29.01,29.04,1048085,0
+ANGL.US,D,20250203,000000,28.8,28.895,28.7633,28.85,1711399,0
+ANGL.US,D,20250204,000000,28.86,28.94,28.831,28.94,968448,0
+ANGL.US,D,20250205,000000,28.96,29.04,28.9536,29.02,1976120,0
+ANGL.US,D,20250206,000000,29.04,29.04,28.98,28.99,1451767,0
+ANGL.US,D,20250207,000000,28.96,28.96,28.865,28.88,472306,0
+ANGL.US,D,20250210,000000,28.94,28.94,28.9,28.91,669541,0
+ANGL.US,D,20250211,000000,28.9,28.9,28.86,28.88,585248,0
+ANGL.US,D,20250212,000000,28.76,28.84,28.7402,28.79,654391,0
+ANGL.US,D,20250213,000000,28.83,28.93,28.821,28.92,641488,0
+ANGL.US,D,20250214,000000,28.99,29.0262,28.97,28.97,552880,0
+ANGL.US,D,20250218,000000,29.05,29.0686,28.93,28.94,485858,0
+ANGL.US,D,20250219,000000,28.94,28.99,28.9125,28.98,331943,0
+ANGL.US,D,20250220,000000,28.99,29,28.96,28.98,369618,0
+ANGL.US,D,20250221,000000,28.99,29.025,28.88,28.89,1194695,0
+ANGL.US,D,20250224,000000,28.86,28.9072,28.85,28.9,677348,0
+ANGL.US,D,20250225,000000,29,29.01,28.94,29,569406,0
+ANGL.US,D,20250226,000000,29.02,29.08,29.02,29.05,768964,0
+ANGL.US,D,20250227,000000,29.08,29.08,28.99,29,517562,0
+ANGL.US,D,20250228,000000,29.04,29.08,29.01,29.07,1746427,0
+ANGL.US,D,20250303,000000,28.93,28.93,28.85,28.89,1029344,0
+ANGL.US,D,20250304,000000,28.83,28.9,28.765,28.88,1161694,0
+ANGL.US,D,20250305,000000,28.95,28.9862,28.89,28.95,564163,0
+ANGL.US,D,20250306,000000,28.89,28.89,28.81,28.81,524786,0
+ANGL.US,D,20250307,000000,28.89,29.025,28.89,29.02,861504,0
+ANGL.US,D,20250310,000000,29,29.07,28.99,29.03,1527848,0
+ANGL.US,D,20250311,000000,29.02,29.045,28.8834,28.89,700699,0
+ANGL.US,D,20250312,000000,28.97,29,28.91,28.92,9188509,0
+ANGL.US,D,20250313,000000,28.99,28.99,28.78,28.79,3319477,0
+ANGL.US,D,20250314,000000,28.85,28.92,28.83,28.89,1762645,0
+ANGL.US,D,20250317,000000,28.91,28.95,28.88,28.92,486218,0
+ANGL.US,D,20250318,000000,28.91,28.92,28.88,28.9,691695,0
+ANGL.US,D,20250319,000000,28.89,29.075,28.88,29.03,471320,0
+ANGL.US,D,20250320,000000,29,29.05,28.96,28.97,794174,0
+ANGL.US,D,20250321,000000,28.95,28.97,28.9,28.94,649364,0
+ANGL.US,D,20250324,000000,28.98,29.03,28.97,29.03,408189,0
+ANGL.US,D,20250325,000000,29,29.05,28.98,28.99,621332,0
+ANGL.US,D,20250326,000000,28.98,29,28.84,28.89,345836,0
+ANGL.US,D,20250327,000000,28.89,28.89,28.82,28.84,620330,0
+ANGL.US,D,20250328,000000,28.88,28.89,28.78,28.83,414401,0
+ANGL.US,D,20250331,000000,28.75,28.875,28.7401,28.86,687738,0
+ANGL.US,D,20250401,000000,28.695,28.77,28.67,28.74,459568,0
+ANGL.US,D,20250402,000000,28.73,28.81,28.73,28.81,1377360,0
+ANGL.US,D,20250403,000000,28.6,28.62,28.4,28.41,1298016,0
+ANGL.US,D,20250404,000000,28.25,28.3,27.37,27.68,13342371,0
+ANGL.US,D,20250407,000000,27.32,27.875,27.2,27.47,6140871,0
+ANGL.US,D,20250408,000000,27.7,27.7709,27.195,27.29,4367322,0
+ANGL.US,D,20250409,000000,26.92,28.1399,26.92,28.09,2677303,0
+ANGL.US,D,20250410,000000,27.61,27.89,27.48,27.56,1450027,0
+ANGL.US,D,20250411,000000,27.56,27.77,27.375,27.62,1042600,0
+ANGL.US,D,20250414,000000,27.85,27.88,27.705,27.82,996038,0
+ANGL.US,D,20250415,000000,27.87,27.97,27.84,27.88,863968,0
+ANGL.US,D,20250416,000000,27.88,27.9625,27.82,27.88,720740,0
+ANGL.US,D,20250417,000000,27.96,28.03,27.92,27.98,1236906,0
+ANGL.US,D,20250421,000000,27.9,27.9,27.76,27.82,446354,0
+ANGL.US,D,20250422,000000,27.95,27.9673,27.8442,27.87,601016,0
+ANGL.US,D,20250423,000000,28.28,28.3,28.0244,28.05,613875,0
+ANGL.US,D,20250424,000000,28.11,28.32,28.11,28.29,1011761,0
+ANGL.US,D,20250425,000000,28.29,28.427009,28.2701,28.38,650493,0
+ANGL.US,D,20250428,000000,28.38,28.41,28.295,28.39,412670,0
+ANGL.US,D,20250429,000000,28.33,28.48,28.33,28.47,646612,0
+ANGL.US,D,20250430,000000,28.29,28.37,28.27,28.29,2224999,0
+ANGL.US,D,20250501,000000,28.2,28.22,28.115,28.15,1778157,0
+ANGL.US,D,20250502,000000,28.205,28.2699,28.185,28.23,1602715,0
+ANGL.US,D,20250505,000000,28.18,28.28,28.1705,28.24,600671,0
+ANGL.US,D,20250506,000000,28.22,28.25,28.1746,28.22,482366,0
+ANGL.US,D,20250507,000000,28.26,28.3,28.2,28.26,1224365,0
+ANGL.US,D,20250508,000000,28.32,28.3479,28.2301,28.24,2377522,0
+ANGL.US,D,20250509,000000,28.31,28.3256,28.26,28.26,288489,0
+ANGL.US,D,20250512,000000,28.53,28.596436,28.4835,28.59,797875,0
+ANGL.US,D,20250513,000000,28.59,28.7,28.57,28.63,3266354,0
+ANGL.US,D,20250514,000000,28.6,28.635,28.54,28.55,652892,0
+ANGL.US,D,20250515,000000,28.53,28.65,28.53,28.65,482082,0
+ANGL.US,D,20250516,000000,28.72,28.72,28.64,28.68,679088,0
+ANGL.US,D,20250519,000000,28.54,28.64,28.53,28.63,1311191,0
+ANGL.US,D,20250520,000000,28.59,28.645,28.585,28.62,521383,0
+ANGL.US,D,20250521,000000,28.51,28.565,28.38,28.38,432573,0
+ANGL.US,D,20250522,000000,28.4,28.475,28.37,28.45,661544,0
+ANGL.US,D,20250523,000000,28.39,28.465,28.38,28.45,332705,0
+ANGL.US,D,20250527,000000,28.6,28.64,28.55,28.63,409993,0
+ANGL.US,D,20250528,000000,28.64,28.66,28.58,28.65,687617,0
+ANGL.US,D,20250529,000000,28.72,28.73,28.67,28.7,359910,0
+ANGL.US,D,20250530,000000,28.68,28.72,28.655,28.7,332761,0
+ANGL.US,D,20250602,000000,28.52,28.54,28.465,28.54,437938,0
+ANGL.US,D,20250603,000000,28.53,28.62,28.53,28.59,1311303,0
+ANGL.US,D,20250604,000000,28.6,28.7,28.6,28.68,612799,0
+ANGL.US,D,20250605,000000,28.68,28.685,28.615,28.62,2184009,0
+ANGL.US,D,20250606,000000,28.64,28.655,28.61,28.61,531974,0
+ANGL.US,D,20250609,000000,28.63,28.72,28.63,28.69,747811,0
+ANGL.US,D,20250610,000000,28.72,28.8,28.7,28.78,460930,0
+ANGL.US,D,20250611,000000,28.82,28.86,28.79,28.79,232137,0
+ANGL.US,D,20250612,000000,28.85,28.88,28.84,28.87,671009,0
+ANGL.US,D,20250613,000000,28.77,28.83,28.735,28.77,679166,0
+ANGL.US,D,20250616,000000,28.84,28.865,28.8201,28.86,348754,0
+ANGL.US,D,20250617,000000,28.86,28.8799,28.83,28.85,341840,0
+ANGL.US,D,20250618,000000,28.86,28.915,28.83,28.86,370393,0
+ANGL.US,D,20250620,000000,28.87,28.955,28.865,28.93,210936,0
+ANGL.US,D,20250623,000000,28.92,28.97,28.91,28.95,318362,0
+ANGL.US,D,20250624,000000,28.97,29.06,28.96,29.04,365451,0
+ANGL.US,D,20250625,000000,29.03,29.05,29,29.02,1013174,0
+ANGL.US,D,20250626,000000,29.06,29.15,29.045,29.13,297558,0
+ANGL.US,D,20250627,000000,29.16,29.2,29.12,29.15,407931,0
+ANGL.US,D,20250630,000000,29.22,29.28,29.18,29.28,765531,0
+ANGL.US,D,20250701,000000,29.11,29.15,29.1,29.13,298540,0
+ANGL.US,D,20250702,000000,29.11,29.19,29.08,29.19,555579,0
+ANGL.US,D,20250703,000000,29.15,29.2,29.1401,29.18,189490,0
+ANGL.US,D,20250707,000000,29.18,29.18,29.03,29.05,1365280,0
+ANGL.US,D,20250708,000000,29.04,29.055,28.96,29,643089,0
+ANGL.US,D,20250709,000000,29.05,29.08,29.03,29.06,799987,0
+ANGL.US,D,20250710,000000,29.08,29.09,29.04,29.05,392781,0
+ANGL.US,D,20250711,000000,29.06,29.06,28.96,29,247701,0
+ANGL.US,D,20250714,000000,29,29.06,28.9992,29.05,286207,0
+ANGL.US,D,20250715,000000,29.07,29.077586,28.9435,28.96,419659,0
+ANGL.US,D,20250716,000000,29,29.01,28.89,29,297987,0
+ANGL.US,D,20250717,000000,29,29.05,29,29.02,231062,0
+ANGL.US,D,20250718,000000,29.06,29.0799,29.04,29.07,320557,0
+ANGL.US,D,20250721,000000,29.07,29.14,29.07,29.08,483194,0
+ANGL.US,D,20250722,000000,29.15,29.16,29.115,29.16,378645,0
+ANGL.US,D,20250723,000000,29.17,29.21,29.15,29.21,639304,0
+ANGL.US,D,20250724,000000,29.18,29.205,29.1624,29.17,249482,0
+ANGL.US,D,20250725,000000,29.18,29.24,29.16,29.21,314331,0
+ANGL.US,D,20250728,000000,29.23,29.23,29.17,29.18,279441,0
+ANGL.US,D,20250729,000000,29.18,29.227,29.1799,29.2,511882,0
+ANGL.US,D,20250730,000000,29.18,29.21,29.1,29.14,269247,0
+ANGL.US,D,20250731,000000,29.18,29.19,29.1147,29.14,301527,0
+ANGL.US,D,20250801,000000,28.96,28.995,28.9,28.95,382804,0
+ANGL.US,D,20250804,000000,28.98,29.04,28.98,29.01,354754,0
+ANGL.US,D,20250805,000000,29.04,29.06,29.01,29.06,274155,0
+ANGL.US,D,20250806,000000,29.06,29.11,29.02,29.105,799943,0
+ANGL.US,D,20250807,000000,29.13,29.14,29.055,29.09,451378,0
+ANGL.US,D,20250808,000000,29.1,29.11,29.07,29.1,241912,0
+ANGL.US,D,20250811,000000,29.1,29.1399,29.0828,29.11,248966,0
+ANGL.US,D,20250812,000000,29.1,29.14,29.08,29.13,713770,0
+ANGL.US,D,20250813,000000,29.19,29.25,29.19,29.24,312245,0
+ANGL.US,D,20250814,000000,29.19,29.19,29.12,29.16,392172,0
+ANGL.US,D,20250815,000000,29.17,29.2,29.15,29.19,1144772,0
+ANGL.US,D,20250818,000000,29.18,29.2,29.17,29.18,656722,0
+ANGL.US,D,20250819,000000,29.18,29.2,29.17,29.19,509233,0
+ANGL.US,D,20250820,000000,29.19,29.21,29.1625,29.18,306628,0
+ANGL.US,D,20250821,000000,29.16,29.16,29.09,29.12,653340,0
+ANGL.US,D,20250822,000000,29.15,29.365,29.15,29.36,539777,0
+ANGL.US,D,20250825,000000,29.36,29.36,29.32,29.33,306912,0
+ANGL.US,D,20250826,000000,29.32,29.38,29.31,29.37,402270,0
+ANGL.US,D,20250827,000000,29.35,29.42,29.34,29.41,260982,0
+ANGL.US,D,20250828,000000,29.41,29.43,29.385,29.4,696831,0
+ANGL.US,D,20250829,000000,29.39,29.41,29.37,29.38,306048,0
+ANGL.US,D,20250902,000000,29.17,29.195,29.145,29.19,664316,0
+ANGL.US,D,20250903,000000,29.2,29.29,29.2,29.28,614249,0
+ANGL.US,D,20250904,000000,29.31,29.38,29.3,29.37,378896,0
+ANGL.US,D,20250905,000000,29.5,29.52,29.4326,29.46,361632,0
+ANGL.US,D,20250908,000000,29.5,29.5,29.45,29.49,368219,0
+ANGL.US,D,20250909,000000,29.47,29.4801,29.415,29.45,345485,0
+ANGL.US,D,20250910,000000,29.47,29.52,29.47,29.495,444985,0
+ANGL.US,D,20250911,000000,29.52,29.5999,29.517,29.55,497421,0
+ANGL.US,D,20250912,000000,29.56,29.565,29.52,29.56,255091,0
+ANGL.US,D,20250915,000000,29.61,29.69,29.6,29.68,347256,0
+ANGL.US,D,20250916,000000,29.7,29.705,29.64,29.67,417888,0
+ANGL.US,D,20250917,000000,29.69,29.71,29.595,29.64,1305020,0
+ANGL.US,D,20250918,000000,29.66,29.73,29.64,29.69,445343,0
+ANGL.US,D,20250919,000000,29.73,29.73,29.69,29.71,342639,0
+ANGL.US,D,20250922,000000,29.71,29.74,29.6801,29.73,650252,0
+ANGL.US,D,20250923,000000,29.75,29.75,29.7,29.72,661896,0
+ANGL.US,D,20250924,000000,29.7,29.71,29.64,29.67,1005344,0
+ANGL.US,D,20250925,000000,29.64,29.64,29.5722,29.59,507516,0
+ANGL.US,D,20250926,000000,29.64,29.6499,29.595,29.63,283189,0
+ANGL.US,D,20250929,000000,29.69,29.71,29.6714,29.7,962579,0
+ANGL.US,D,20250930,000000,29.69,29.73,29.675,29.73,758164,0
+ANGL.US,D,20251001,000000,29.59,29.65,29.5615,29.63,998001,0
+ANGL.US,D,20251002,000000,29.67,29.67,29.6,29.65,439581,0
+ANGL.US,D,20251003,000000,29.65,29.6595,29.6135,29.64,1030166,0
+ANGL.US,D,20251006,000000,29.65,29.65,29.6,29.6,1061163,0
+ANGL.US,D,20251007,000000,29.61,29.62,29.57,29.59,871245,0
+ANGL.US,D,20251008,000000,29.6,29.6,29.495,29.5,963763,0
+ANGL.US,D,20251009,000000,29.51,29.51,29.37,29.44,485396,0
+ANGL.US,D,20251010,000000,29.47,29.48,29.22,29.2309,443835,0
+ANGL.US,D,20251013,000000,29.3,29.395,29.275,29.39,381034,0
+ANGL.US,D,20251014,000000,29.31,29.45,29.28,29.41,662647,0
+ANGL.US,D,20251015,000000,29.49,29.5299,29.44,29.5,461344,0
+ANGL.US,D,20251016,000000,29.5,29.5194,29.3818,29.4,1013051,0
+ANGL.US,D,20251017,000000,29.41,29.46,29.37,29.46,2146643,0
+ANGL.US,D,20251020,000000,29.5,29.55,29.4813,29.54,423420,0
+ANGL.US,D,20251021,000000,29.59,29.59,29.5,29.5,1578688,0
+ANGL.US,D,20251022,000000,29.53,29.5353,29.45,29.49,470799,0
+ANGL.US,D,20251023,000000,29.52,29.54,29.49,29.53,525950,0
+ANGL.US,D,20251024,000000,29.64,29.65,29.6,29.63,712720,0
+ANGL.US,D,20251027,000000,29.66,29.74,29.63,29.73,669456,0
+ANGL.US,D,20251028,000000,29.73,29.73,29.6825,29.7,517000,0
+ANGL.US,D,20251029,000000,29.71,29.7299,29.6,29.61,1069610,0
+ANGL.US,D,20251030,000000,29.56,29.61,29.5301,29.56,700919,0
+ANGL.US,D,20251031,000000,29.56,29.595,29.52,29.53,553648,0
+ANGL.US,D,20251103,000000,29.35,29.35,29.2601,29.27,1077998,0
+ANGL.US,D,20251104,000000,29.16,29.26,29.16,29.23,529178,0
+ANGL.US,D,20251105,000000,29.24,29.25,29.2,29.22,497272,0
+ANGL.US,D,20251106,000000,29.28,29.29,29.1901,29.24,506803,0
+ANGL.US,D,20251107,000000,29.22,29.28,29.2009,29.28,632742,0
+ANGL.US,D,20251110,000000,29.33,29.3784,29.3013,29.37,539578,0
+ANGL.US,D,20251111,000000,29.39,29.43,29.39,29.41,379405,0
+ANGL.US,D,20251112,000000,29.44,29.44,29.34,29.385,473189,0
+ANGL.US,D,20251113,000000,29.31,29.31,29.19,29.21,979181,0
+ANGL.US,D,20251114,000000,29.16,29.25,29.1503,29.21,563190,0
+ANGL.US,D,20251117,000000,29.2,29.2167,29.12,29.13,378962,0
+ANGL.US,D,20251118,000000,29.12,29.18,29.09,29.14,903145,0
+ANGL.US,D,20251119,000000,29.15,29.2,29.1317,29.155,1072926,0
+ANGL.US,D,20251120,000000,29.25,29.31,29.15,29.16,522213,0
+ANGL.US,D,20251121,000000,29.21,29.27,29.18,29.25,693239,0
+ANGL.US,D,20251124,000000,29.3,29.36,29.28,29.34,853306,0
+ANGL.US,D,20251125,000000,29.38,29.52,29.38,29.51,545535,0
+ANGL.US,D,20251126,000000,29.51,29.58,29.5,29.55,467528,0
+ANGL.US,D,20251128,000000,29.44,29.46,29.41,29.43,297779,0
+ANGL.US,D,20251201,000000,29.3,29.4,29.3,29.37,660342,0
+ANGL.US,D,20251202,000000,29.43,29.47,29.39,29.46,752678,0
+ANGL.US,D,20251203,000000,29.48,29.52,29.44,29.5,463075,0
+ANGL.US,D,20251204,000000,29.48,29.48,29.4224,29.48,682486,0
+ANGL.US,D,20251205,000000,29.47,29.49,29.43,29.43,1050670,0
+ANGL.US,D,20251208,000000,29.44,29.4493,29.3425,29.39,1317841,0
+ANGL.US,D,20251209,000000,29.39,29.4,29.34,29.38,676739,0
+ANGL.US,D,20251210,000000,29.36,29.495,29.35,29.49,825952,0
+ANGL.US,D,20251211,000000,29.5,29.51,29.4745,29.49,819209,0
+ANGL.US,D,20251212,000000,29.46,29.4685,29.395,29.4,1391984,0
+ANGL.US,D,20251215,000000,29.44,29.46,29.4099,29.43,617149,0
+ANGL.US,D,20251216,000000,29.43,29.45,29.4018,29.44,446387,0
+ANGL.US,D,20251217,000000,29.41,29.43,29.38,29.39,431914,0
+ANGL.US,D,20251218,000000,29.49,29.5,29.44,29.46,1117418,0
+ANGL.US,D,20251219,000000,29.48,29.495,29.425,29.43,440122,0
+ANGL.US,D,20251222,000000,29.45,29.45,29.385,29.42,396013,0
+ANGL.US,D,20251223,000000,29.41,29.4476,29.38,29.44,342898,0
+ANGL.US,D,20251224,000000,29.45,29.51,29.44,29.49,292529,0
+ANGL.US,D,20251226,000000,29.51,29.525,29.48,29.51,203424,0
+ANGL.US,D,20251229,000000,29.35,29.39,29.32,29.37,1499395,0
+ANGL.US,D,20251230,000000,29.37,29.39,29.34,29.38,385060,0
+ANGL.US,D,20251231,000000,29.4,29.4099,29.36,29.365,970554,0
+ANGL.US,D,20260102,000000,29.39,29.41,29.34,29.4,1133577,0
+ANGL.US,D,20260105,000000,29.4,29.51,29.4,29.48,1049673,0
+ANGL.US,D,20260106,000000,29.5,29.53,29.47,29.525,529316,0
+ANGL.US,D,20260107,000000,29.53,29.55,29.51,29.52,682858,0
+ANGL.US,D,20260108,000000,29.5,29.55,29.49,29.55,586235,0
+ANGL.US,D,20260109,000000,29.56,29.58,29.55,29.57,622835,0
+ANGL.US,D,20260112,000000,29.51,29.57,29.51,29.55,1456339,0
+ANGL.US,D,20260113,000000,29.59,29.59,29.52,29.56,4477662,0
+ANGL.US,D,20260114,000000,29.53,29.58,29.515,29.58,691865,0
+ANGL.US,D,20260115,000000,29.6,29.615,29.55,29.57,1876888,0
+ANGL.US,D,20260116,000000,29.6,29.6,29.56,29.58,561504,0
+ANGL.US,D,20260120,000000,29.45,29.5199,29.43,29.49,1066562,0
+ANGL.US,D,20260121,000000,29.53,29.61,29.5223,29.61,640395,0
+ANGL.US,D,20260122,000000,29.62,29.6499,29.585,29.62,577751,0
+ANGL.US,D,20260123,000000,29.62,29.62,29.55,29.59,459822,0
+ANGL.US,D,20260126,000000,29.61,29.61,29.58,29.6,307078,0
+ANGL.US,D,20260127,000000,29.59,29.64,29.585,29.61,883929,0
+ANGL.US,D,20260128,000000,29.62,29.6297,29.58,29.59,433577,0
+ANGL.US,D,20260129,000000,29.6,29.6,29.5345,29.58,423944,0
+ANGL.US,D,20260130,000000,29.56,29.6,29.535,29.59,587674,0
+ANGL.US,D,20260202,000000,29.42,29.48,29.4,29.46,1022535,0
+ANGL.US,D,20260203,000000,29.44,29.48,29.38,29.45,1223649,0
+ANGL.US,D,20260204,000000,29.47,29.47,29.415,29.44,798771,0
+ANGL.US,D,20260205,000000,29.43,29.46,29.39,29.41,578661,0
+ANGL.US,D,20260206,000000,29.43,29.5,29.42,29.5,436878,0
+ANGL.US,D,20260209,000000,29.52,29.56,29.505,29.55,515142,0
+ANGL.US,D,20260210,000000,29.63,29.66,29.56,29.58,1231179,0
+ANGL.US,D,20260211,000000,29.61,29.63,29.55,29.62,591222,0
+ANGL.US,D,20260212,000000,29.64,29.68,29.625,29.66,870972,0
+ANGL.US,D,20260213,000000,29.68,29.74,29.67,29.7,475618,0
+ANGL.US,D,20260217,000000,29.68,29.69,29.63,29.67,1002062,0
+ANGL.US,D,20260218,000000,29.7,29.76,29.69,29.715,817457,0
diff --git a/daily/us/nasdaq etfs/avgx.us.txt b/daily/us/nasdaq etfs/avgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fb5f24e5710b54bfbca720afe1dc470c079346f
--- /dev/null
+++ b/daily/us/nasdaq etfs/avgx.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGX.US,D,20240823,000000,19.5067,20.3799,19.219,19.8831,36604.353007788,0
+AVGX.US,D,20240826,000000,19.7746,19.7746,18.1077,18.2343,59611.709225244,0
+AVGX.US,D,20240827,000000,17.8597,18.7924,17.6229,18.6832,19556.454356208,0
+AVGX.US,D,20240828,000000,18.6838,18.6838,17.5819,17.9602,29685.415718808,0
+AVGX.US,D,20240829,000000,18.0581,19.0007,17.2644,17.6216,104124.71495068,0
+AVGX.US,D,20240830,000000,18.7527,19.1099,18.077,18.9412,133502.73432962,0
+AVGX.US,D,20240903,000000,18.3855,18.3855,16.3019,16.5996,216114.74477436,0
+AVGX.US,D,20240904,000000,16.1432,17.3239,15.8951,16.8774,129384.63123235,0
+AVGX.US,D,20240905,000000,15.9943,17.314,15.9943,16.6194,382855.59022609,0
+AVGX.US,D,20240906,000000,14.4068,14.4167,13.0276,13.0971,595535.55884884,0
+AVGX.US,D,20240909,000000,13.3848,13.9207,12.6903,13.8016,252062.9829715,0
+AVGX.US,D,20240910,000000,13.9603,15.5776,13.9206,15.27,262926.6719792,0
+AVGX.US,D,20240911,000000,15.3692,17.4181,14.6251,17.3537,336879.17635156,0
+AVGX.US,D,20240912,000000,17.3437,19.0701,17.0461,18.6931,539925.04132603,0
+AVGX.US,D,20240913,000000,19.1198,19.4671,18.6534,19.3877,246199.27180656,0
+AVGX.US,D,20240916,000000,18.7824,18.7924,17.7066,18.5046,232476.29290973,0
+AVGX.US,D,20240917,000000,18.8916,18.8916,17.7704,18.1871,96618.19711698,0
+AVGX.US,D,20240918,000000,18.3657,19.1495,17.9291,17.9688,135009.48032336,0
+AVGX.US,D,20240919,000000,19.348,19.9334,18.8519,19.3281,650689.51721768,0
+AVGX.US,D,20240920,000000,19.2984,20.3898,19.16,20.2112,199538.52312952,0
+AVGX.US,D,20240923,000000,20.3997,20.6675,19.6605,20.6379,191013.06201845,0
+AVGX.US,D,20240924,000000,20.5486,21.2729,20.3147,21.0943,171588.63690985,0
+AVGX.US,D,20240925,000000,20.8363,21.5804,20.8065,21.1836,147896.94588989,0
+AVGX.US,D,20240926,000000,22.0468,22.3246,21.0645,21.8682,136256.19924929,0
+AVGX.US,D,20240927,000000,21.8087,21.8087,20.2608,20.489,137005.03689032,0
+AVGX.US,D,20240930,000000,20.2211,20.489,19.7846,20.3997,54611.731382472,0
+AVGX.US,D,20241001,000000,20.2211,20.2771,18.8221,19.1892,118476.59652316,0
+AVGX.US,D,20241002,000000,19.219,20.4295,19.219,19.9532,108803.18645766,0
+AVGX.US,D,20241003,000000,19.5861,20.8661,19.5663,20.2509,97988.8824357,0
+AVGX.US,D,20241004,000000,21.2233,21.3731,20.4989,21.3225,137320.496085,0
+AVGX.US,D,20241007,000000,20.8462,21.6697,20.6723,20.9454,108428.26370872,0
+AVGX.US,D,20241008,000000,21.0347,22.4923,20.9454,22.3147,273997.97949842,0
+AVGX.US,D,20241009,000000,21.9972,23.6839,21.2729,23.6045,242090.23942096,0
+AVGX.US,D,20241010,000000,22.9894,23.6293,22.7562,23.5152,146645.1876797,0
+AVGX.US,D,20241011,000000,22.3444,22.7116,21.4119,22.3643,256943.02584888,0
+AVGX.US,D,20241014,000000,22.9497,23.1689,22.0964,22.5925,196351.67976349,0
+AVGX.US,D,20241015,000000,22.275,22.275,20.3799,21.0347,261208.27604654,0
+AVGX.US,D,20241016,000000,21.6797,21.7789,20.8611,21.1836,93008.053873116,0
+AVGX.US,D,20241017,000000,22.3841,23.297,22.1559,22.3246,233736.11397473,0
+AVGX.US,D,20241018,000000,22.4337,22.5727,21.6102,21.8781,193023.73643819,0
+AVGX.US,D,20241021,000000,21.7888,22.3544,21.4911,21.9178,122902.09596029,0
+AVGX.US,D,20241022,000000,21.6301,22.0269,21.4725,21.7392,84488.63990316,0
+AVGX.US,D,20241023,000000,21.3225,21.6399,20.1318,20.3303,125139.53817173,0
+AVGX.US,D,20241024,000000,20.5386,20.5386,19.4671,19.8242,134885.51393057,0
+AVGX.US,D,20241025,000000,20.5287,21.0347,20.1187,20.1715,109051.11924325,0
+AVGX.US,D,20241028,000000,20.2013,20.36,19.8054,19.9433,70878.540973752,0
+AVGX.US,D,20241029,000000,19.983,21.8232,19.7746,21.6003,165404.42726598,0
+AVGX.US,D,20241030,000000,21.2332,21.5507,20.8363,20.9752,126705.74771974,0
+AVGX.US,D,20241031,000000,20.3005,20.3898,18.8023,19.3381,159453.03255492,0
+AVGX.US,D,20241101,000000,19.0206,19.6258,18.8221,19.1495,70191.182600688,0
+AVGX.US,D,20241104,000000,19.2785,19.8841,18.9809,19.0503,69471.57280836,0
+AVGX.US,D,20241105,000000,19.4373,20.302,19.4373,20.2509,82509.209045832,0
+AVGX.US,D,20241106,000000,21.4415,21.6598,20.7371,21.4911,125889.38366962,0
+AVGX.US,D,20241107,000000,22.0468,22.7711,22.0468,22.5627,106386.34572656,0
+AVGX.US,D,20241108,000000,22.4139,22.781,22.1074,22.4734,71250.44015214,0
+AVGX.US,D,20241111,000000,22.3345,22.3345,20.7867,21.3225,153349.45145921,0
+AVGX.US,D,20241112,000000,21.3721,21.3721,19.9334,20.6676,68465.731670064,0
+AVGX.US,D,20241113,000000,20.2707,20.5187,19.8164,20.0921,105399.65386846,0
+AVGX.US,D,20241114,000000,20.2906,20.4146,19.1992,19.2984,95966.113733736,0
+AVGX.US,D,20241115,000000,18.7824,18.9906,17.7108,18.0284,145667.56653326,0
+AVGX.US,D,20241118,000000,18.1673,18.3359,17.4434,18.197,92778.26251086,0
+AVGX.US,D,20241119,000000,18.3657,18.3657,17.8904,18.1177,93136.05169332,0
+AVGX.US,D,20241120,000000,18.1375,18.1375,17.1255,17.6712,182955.24648671,0
+AVGX.US,D,20241121,000000,18.2962,18.2962,17.0669,17.8001,268122.17405126,0
+AVGX.US,D,20241122,000000,17.7208,17.9589,17.4628,17.8299,81502.360050684,0
+AVGX.US,D,20241125,000000,18.0978,18.4649,17.5521,17.9688,116129.29791485,0
+AVGX.US,D,20241126,000000,17.9589,18.206,17.5025,17.9291,145909.45217774,0
+AVGX.US,D,20241127,000000,17.5422,17.5422,16.3714,16.8377,137725.6545395,0
+AVGX.US,D,20241129,000000,16.7087,17.3933,16.7087,17.3338,56284.773756792,0
+AVGX.US,D,20241202,000000,17.5422,18.6237,17.4727,18.2466,182650.8737174,0
+AVGX.US,D,20241203,000000,17.82,18.6237,17.7803,18.6038,275781.88612646,0
+AVGX.US,D,20241204,000000,19.8143,20.0921,18.6857,19.1396,419011.44693474,0
+AVGX.US,D,20241205,000000,19.1992,19.477,18.832,19.1198,312058.68565735,0
+AVGX.US,D,20241206,000000,19.0007,21.3324,18.8122,21.134,393715.24780639,0
+AVGX.US,D,20241209,000000,20.995,21.3916,20.2609,20.9554,329600.43416641,0
+AVGX.US,D,20241210,000000,20.7271,20.7271,18.7828,19.2785,771674.66944547,0
+AVGX.US,D,20241211,000000,21.0347,22.1956,20.3799,21.8285,876716.53413146,0
+AVGX.US,D,20241212,000000,21.2629,21.5308,20.0935,21.3026,1905170.9566158,0
+AVGX.US,D,20241213,000000,28.6152,32.0978,28.0298,31.2148,3578958.1371494,0
+AVGX.US,D,20241216,000000,32.9809,38.696,32.971,38.2396,2825412.7967577,0
+AVGX.US,D,20241217,000000,35.4118,35.8682,33.2489,35.2332,2006403.1224012,0
+AVGX.US,D,20241218,000000,34.9355,34.9851,29.1212,30.2622,1418861.8841025,0
+AVGX.US,D,20241219,000000,31.4826,31.4826,28.6846,28.9128,596113.06082503,0
+AVGX.US,D,20241220,000000,29.3395,31.9787,29.0119,29.5975,1899872.6531448,0
+AVGX.US,D,20241223,000000,31.1354,33.0305,30.8154,32.832,1884774.9575019,0
+AVGX.US,D,20241224,000000,34.8165,34.8561,33.3976,34.8165,1527925.0976279,0
+AVGX.US,D,20241226,000000,34.8958,36.9596,34.1815,36.4238,1656392.579125,0
+AVGX.US,D,20241227,000000,36.2948,36.533,33.7052,35.3721,1559183.7778927,0
+AVGX.US,D,20241230,000000,33.0106,34.3799,32.3459,33.3976,1316389.0465322,0
+AVGX.US,D,20241231,000000,33.46,33.9437,32.285,32.42,774863,0
+AVGX.US,D,20250102,000000,33.6,34.5,31.94,32.45,1274979,0
+AVGX.US,D,20250103,000000,32.74,33.66,31.57,32.55,920362,0
+AVGX.US,D,20250106,000000,33.69,35.06,32.71,33.55,1093287,0
+AVGX.US,D,20250107,000000,34.3,34.3,31.123,31.32,722170,0
+AVGX.US,D,20250108,000000,31.585,32.42,30.67,31.52,484478,0
+AVGX.US,D,20250110,000000,30.98,30.98,29.3401,30.11,513753,0
+AVGX.US,D,20250113,000000,28.95,31.43,28.95,30.4,710259,0
+AVGX.US,D,20250114,000000,30.75,31.7,29.79,30.27,619742,0
+AVGX.US,D,20250115,000000,31.35,31.69,30.56,31.06,448744,0
+AVGX.US,D,20250116,000000,33.1,33.98,31.44,31.46,690171,0
+AVGX.US,D,20250117,000000,33.65,33.757,32.35,33.54,437568,0
+AVGX.US,D,20250121,000000,34.71,35.09,33.61,34.43,836691,0
+AVGX.US,D,20250122,000000,36.2,36.3,34.5,34.56,848493,0
+AVGX.US,D,20250123,000000,33.79,34.36,33.16,34.32,394762,0
+AVGX.US,D,20250124,000000,35.49,36.9599,34.75,35.46,645810,0
+AVGX.US,D,20250127,000000,26.13,27.89,21.5,23.26,4540142,0
+AVGX.US,D,20250128,000000,24.57,24.9429,22.47,24.37,2533339,0
+AVGX.US,D,20250129,000000,24.75,25.3284,23.28,24.28,1332939,0
+AVGX.US,D,20250130,000000,26.9,27.75,25.8,26.31,2582695,0
+AVGX.US,D,20250131,000000,27.265,28.99,26.4371,27.65,2036458,0
+AVGX.US,D,20250203,000000,26.06,27.519,25.7,26.68,1282268,0
+AVGX.US,D,20250204,000000,27.09,28,26.13,27.86,1092061,0
+AVGX.US,D,20250205,000000,30.655,31.74,29.1201,30.3,1485248,0
+AVGX.US,D,20250206,000000,30.73,30.8,29.35,30.04,873467,0
+AVGX.US,D,20250207,000000,30.86,31.16,28.16,28.37,975498,0
+AVGX.US,D,20250210,000000,29,31.1,28.87,30.86,841230,0
+AVGX.US,D,20250211,000000,30.16,31.62,29.58,30.87,620616,0
+AVGX.US,D,20250212,000000,29.61,31.25,29.55,31.18,753900,0
+AVGX.US,D,20250213,000000,31.01,31.39,29.75,31.09,709156,0
+AVGX.US,D,20250214,000000,30.72,30.95,29.2207,30.3,620822,0
+AVGX.US,D,20250218,000000,29.59,29.84,28.0106,29.07,984103,0
+AVGX.US,D,20250219,000000,28.84,29.26,28.07,29.11,620220,0
+AVGX.US,D,20250220,000000,29.1,29.15,27.65,28.6,461712,0
+AVGX.US,D,20250221,000000,28.33,28.8306,26.06,26.5,664580,0
+AVGX.US,D,20250224,000000,26.63,26.69,23.85,23.99,621061,0
+AVGX.US,D,20250225,000000,23.67,24.08,22.385,22.72,547730,0
+AVGX.US,D,20250226,000000,23.77,25.1382,23.52,25.07,763257,0
+AVGX.US,D,20250227,000000,25.92,26.49,21.37,21.44,741116,0
+AVGX.US,D,20250228,000000,21.12,22.12,20.44,21.83,843508,0
+AVGX.US,D,20250303,000000,22.77,22.77,18.51,19.11,1243338,0
+AVGX.US,D,20250304,000000,19.53,20.4182,17.71,19.16,1062772,0
+AVGX.US,D,20250305,000000,20,20.46,19.08,20,968469,0
+AVGX.US,D,20250306,000000,17.77,18.95,17.1,17.6,2521853,0
+AVGX.US,D,20250307,000000,19.02,20.5,17.85,20.4,4360842,0
+AVGX.US,D,20250310,000000,19.2,19.75,17.395,18.21,1590694,0
+AVGX.US,D,20250311,000000,18.84,20.4096,18.39,19.31,1510023,0
+AVGX.US,D,20250312,000000,20.59,21.3,19.78,20.14,1492421,0
+AVGX.US,D,20250313,000000,19.94,20.52,19.17,19.53,581494,0
+AVGX.US,D,20250314,000000,20.49,20.73,19.8746,20.39,590447,0
+AVGX.US,D,20250317,000000,18.81,20.61,18.75,20.16,982742,0
+AVGX.US,D,20250318,000000,19.3,19.7936,18.5501,18.95,633296,0
+AVGX.US,D,20250319,000000,19.01,20.79,18.57,20.3,496374,0
+AVGX.US,D,20250320,000000,19.56,20,19.04,19.37,572228,0
+AVGX.US,D,20250321,000000,18.89,19.65,18.7025,19.59,338863,0
+AVGX.US,D,20250324,000000,20.13,20.56,19.36,19.46,801555,0
+AVGX.US,D,20250325,000000,19.43,19.54,18.7604,18.88,581018,0
+AVGX.US,D,20250326,000000,18.59,18.8199,16.75,17.08,1494754,0
+AVGX.US,D,20250327,000000,16.74,16.83,15.4,15.68,1404774,0
+AVGX.US,D,20250328,000000,15.63,15.8699,14.6476,15.1,639023,0
+AVGX.US,D,20250331,000000,14.26,14.895,13.6195,14.8,782972,0
+AVGX.US,D,20250401,000000,14.59,15.0295,14.12,14.97,594449,0
+AVGX.US,D,20250402,000000,14.6,15.85,14.46,15.59,624787,0
+AVGX.US,D,20250403,000000,13.53,14.01,12.2803,12.35,2368006,0
+AVGX.US,D,20250404,000000,11.33,12.0995,9.96,11.1,1741084,0
+AVGX.US,D,20250407,000000,10.72,13.2,9.8711,12.23,1656694,0
+AVGX.US,D,20250408,000000,14.39,14.71,12.101,12.61,2004132,0
+AVGX.US,D,20250409,000000,13.17,17.59,12.8,17.16,2088575,0
+AVGX.US,D,20250410,000000,15.39,15.6586,13.7335,14.79,1858428,0
+AVGX.US,D,20250411,000000,14.95,16.59,14.95,16.44,1015439,0
+AVGX.US,D,20250414,000000,17.12,17.21,15.379,15.82,814548,0
+AVGX.US,D,20250415,000000,16.04,16.51,15.79,15.91,467105,0
+AVGX.US,D,20250416,000000,14.41,15.39,13.781,15.14,811469,0
+AVGX.US,D,20250417,000000,15.36,15.36,14.3211,14.49,379332,0
+AVGX.US,D,20250421,000000,13.78,13.96,12.91,13.68,541380,0
+AVGX.US,D,20250422,000000,13.93,14.36,13.54,14.21,578387,0
+AVGX.US,D,20250423,000000,15.64,16.035,15.275,15.43,621679,0
+AVGX.US,D,20250424,000000,15.7,17.475,15.7,17.4,771975,0
+AVGX.US,D,20250425,000000,17.25,18.34,17.21,18.14,1026817,0
+AVGX.US,D,20250428,000000,17.78,18.285,17.2701,18.16,698294,0
+AVGX.US,D,20250429,000000,18.09,18.25,17.76,17.91,220060,0
+AVGX.US,D,20250430,000000,16.89,18.28,16.58,18.15,575376,0
+AVGX.US,D,20250501,000000,19.2,19.8416,18.8877,19.07,626267,0
+AVGX.US,D,20250502,000000,20.19,20.66,19.76,20.24,619636,0
+AVGX.US,D,20250505,000000,19.62,20.1592,19.62,19.74,333387,0
+AVGX.US,D,20250506,000000,18.8,19.89,18.8,19.57,321597,0
+AVGX.US,D,20250507,000000,19.46,20.7379,19.22,20.49,450628,0
+AVGX.US,D,20250508,000000,21.05,21.7199,20.23,21.05,835515,0
+AVGX.US,D,20250509,000000,21.28,21.46,20.77,21.11,217159,0
+AVGX.US,D,20250512,000000,23.35,23.81,22.67,23.81,606533,0
+AVGX.US,D,20250513,000000,24.055,26.72,23.92,26.06,818875,0
+AVGX.US,D,20250514,000000,25.695,26.33,25.21,26.05,466633,0
+AVGX.US,D,20250515,000000,25.55,26.56,25.17,26.11,275853,0
+AVGX.US,D,20250516,000000,26,26.03,24.74,25.22,580016,0
+AVGX.US,D,20250519,000000,23.76,25.76,23.6606,25.63,415377,0
+AVGX.US,D,20250520,000000,24.82,25.9,24.79,25.87,208004,0
+AVGX.US,D,20250521,000000,25.36,26.956,25.01,25.43,420623,0
+AVGX.US,D,20250522,000000,25.13,26.29,24.93,25.56,201743,0
+AVGX.US,D,20250523,000000,24.73,25.565,24.59,25.18,253753,0
+AVGX.US,D,20250527,000000,26.13,26.8395,25.7,26.69,321024,0
+AVGX.US,D,20250528,000000,27,27.88,26.4,27.5,759367,0
+AVGX.US,D,20250529,000000,28.92,29.01,27.0518,28.12,778045,0
+AVGX.US,D,20250530,000000,27.85,28.35,26.48,28.07,518752,0
+AVGX.US,D,20250602,000000,28.32,29.92,28.32,29.63,960215,0
+AVGX.US,D,20250603,000000,29.97,31.82,29.85,31.58,1218104,0
+AVGX.US,D,20250604,000000,31.82,33.66,31.75,32.62,1316051,0
+AVGX.US,D,20250605,000000,33.07,33.514,32.07,32.31,2434983,0
+AVGX.US,D,20250606,000000,30.06,31.04,28.84,29.04,2227091,0
+AVGX.US,D,20250609,000000,28.4,29.3099,27.63,28.35,1129969,0
+AVGX.US,D,20250610,000000,28.42,28.83,27.7,28.44,768452,0
+AVGX.US,D,20250611,000000,28.8,30.78,28.265,30.36,1209680,0
+AVGX.US,D,20250612,000000,29.58,31.5499,29.52,31.11,1024828,0
+AVGX.US,D,20250613,000000,29.66,30.56,29.23,29.29,840081,0
+AVGX.US,D,20250616,000000,29.63,30.76,29.483,30.05,705332,0
+AVGX.US,D,20250617,000000,29.77,30.4824,29.06,29.37,448936,0
+AVGX.US,D,20250618,000000,29.75,30.83,29.39,29.84,593391,0
+AVGX.US,D,20250620,000000,30.405,30.405,28.27,29.6,555720,0
+AVGX.US,D,20250623,000000,29.48,30.6,28.8,30.52,646785,0
+AVGX.US,D,20250624,000000,31.84,33.37,31.81,32.89,1120551,0
+AVGX.US,D,20250625,000000,33.55,34.41,32.821,33.1,509097,0
+AVGX.US,D,20250626,000000,33.26,34.87,33,34.46,598153,0
+AVGX.US,D,20250627,000000,34.59,34.8588,33.6,34.2,418769,0
+AVGX.US,D,20250630,000000,35.52,36.34,34.955,35.84,462650,0
+AVGX.US,D,20250701,000000,35.54,35.54,32.48,33.01,539621,0
+AVGX.US,D,20250702,000000,32.66,34.77,32.52,34.25,475286,0
+AVGX.US,D,20250703,000000,34.39,35.7,34.365,35.51,465334,0
+AVGX.US,D,20250707,000000,35.52,36.1056,34.92,35.25,384895,0
+AVGX.US,D,20250708,000000,35.75,35.75,34.49,34.62,327723,0
+AVGX.US,D,20250709,000000,34.92,36.5791,34.92,36.17,612051,0
+AVGX.US,D,20250710,000000,36.61,37.005,34.8775,35.53,418834,0
+AVGX.US,D,20250711,000000,35.205,35.75,34.5751,35.17,314593,0
+AVGX.US,D,20250714,000000,35.11,36.2,33.9542,35.5,293796,0
+AVGX.US,D,20250715,000000,36.52,37.46,36.1201,36.8,381432,0
+AVGX.US,D,20250716,000000,36.64,36.98,35.5,36.8,266575,0
+AVGX.US,D,20250717,000000,36.97,38.74,36.6797,38.33,313556,0
+AVGX.US,D,20250718,000000,38.24,38.47,36.7907,37.39,274094,0
+AVGX.US,D,20250721,000000,37.5,39.29,37.5,38.62,437560,0
+AVGX.US,D,20250722,000000,38.45,38.54,35.55,36.04,348829,0
+AVGX.US,D,20250723,000000,35.63,37.39,34.7122,37.37,682523,0
+AVGX.US,D,20250724,000000,38.84,39.31,37.3431,38.73,428444,0
+AVGX.US,D,20250725,000000,38.56,39.65,38.36,39.14,219953,0
+AVGX.US,D,20250728,000000,39.73,40.4,39.2001,40.12,243252,0
+AVGX.US,D,20250729,000000,41,42.25,40.3071,40.97,321187,0
+AVGX.US,D,20250730,000000,40.79,42.55,40.638,42.45,274272,0
+AVGX.US,D,20250731,000000,42.6,43.445,38.96,39.84,487777,0
+AVGX.US,D,20250801,000000,37.63,39.49,36.560692,38.41,368305,0
+AVGX.US,D,20250804,000000,39.44,41.05,39.25,40.84,305810,0
+AVGX.US,D,20250805,000000,40.89,41.75,39.17,39.52,352487,0
+AVGX.US,D,20250806,000000,39.66,42.17,39.25,41.81,404562,0
+AVGX.US,D,20250807,000000,43.03,44.2021,41.37,42.49,457781,0
+AVGX.US,D,20250808,000000,42.61,43.5,42.13,42.74,258505,0
+AVGX.US,D,20250811,000000,42.82,43.55,41.75,42.42,226618,0
+AVGX.US,D,20250812,000000,43.15,45.03,42.6479,44.88,246998,0
+AVGX.US,D,20250813,000000,45.9,46.18,42.67,43.83,393806,0
+AVGX.US,D,20250814,000000,43.15,45.13,43.15,44.32,294721,0
+AVGX.US,D,20250815,000000,44.28,44.4799,41.12,42.95,433553,0
+AVGX.US,D,20250818,000000,41.96,42.86,40.9,42.75,290053,0
+AVGX.US,D,20250819,000000,41.79,41.875,39.03,39.69,318850,0
+AVGX.US,D,20250820,000000,39.77,39.77,36.161,38.71,369394,0
+AVGX.US,D,20250821,000000,38.39,39,37.3339,38.22,85854,0
+AVGX.US,D,20250822,000000,38.84,40.96,38.13,39.39,222091,0
+AVGX.US,D,20250825,000000,38.98,40.52,38.74,39.38,152515,0
+AVGX.US,D,20250826,000000,39.66,41,39.66,40.49,145303,0
+AVGX.US,D,20250827,000000,40.52,41.25,39.2439,40.92,188657,0
+AVGX.US,D,20250828,000000,41.57,43.92,41.57,43.23,509934,0
+AVGX.US,D,20250829,000000,42.73,42.73,39.06,39.9975,477652,0
+AVGX.US,D,20250902,000000,37.7,40.3393,37.33,40.27,296446,0
+AVGX.US,D,20250903,000000,41.35,41.9,39.8,41.35,514174,0
+AVGX.US,D,20250904,000000,42.15,42.96,41.33,42.24,1097956,0
+AVGX.US,D,20250905,000000,56.12,56.12,49.3547,50.28,2636162,0
+AVGX.US,D,20250908,000000,52.73,56.0119,52.34,53.5,1323998,0
+AVGX.US,D,20250909,000000,55.19,55.19,50.43,50.63,886467,0
+AVGX.US,D,20250910,000000,55.08,61.599,55,60.64,1426680,0
+AVGX.US,D,20250911,000000,61.13,62.05,57.055,57.32,660851,0
+AVGX.US,D,20250912,000000,58.225,58.76,56.43,57.38,412032,0
+AVGX.US,D,20250915,000000,57.29,59.05,56.2111,58.63,303616,0
+AVGX.US,D,20250916,000000,58.985,59,56.4,57.26,286163,0
+AVGX.US,D,20250917,000000,56.84,57.02,51.554,52.94,617442,0
+AVGX.US,D,20250918,000000,54.03,54.19,52.15,52.52,468210,0
+AVGX.US,D,20250919,000000,52.27,52.8099,49.91,52.38,507825,0
+AVGX.US,D,20250922,000000,51.91,53.05,50.5,50.76,643006,0
+AVGX.US,D,20250923,000000,51.06,52.6,50.28,50.72,463010,0
+AVGX.US,D,20250924,000000,50.89,51.0663,49.24,50.8,483618,0
+AVGX.US,D,20250925,000000,48.99,50.4,47.29,49.84,480155,0
+AVGX.US,D,20250926,000000,50.2,50.729,48.2606,49.26,297732,0
+AVGX.US,D,20250929,000000,49.73,51.2,47.29,47.32,559746,0
+AVGX.US,D,20250930,000000,47.9,48.3021,46.43,47.9,385336,0
+AVGX.US,D,20251001,000000,47.2,50.24,46.4313,48.86,624295,0
+AVGX.US,D,20251002,000000,52.955,53.02,49.47,50.3,771350,0
+AVGX.US,D,20251003,000000,51.35,52.049,49.54,50.26,502851,0
+AVGX.US,D,20251006,000000,49.43,51.9,49.11,49.41,716669,0
+AVGX.US,D,20251007,000000,49.79,50.07,46.79,49.59,616678,0
+AVGX.US,D,20251008,000000,48.92,52.47,48.46,52.22,760065,0
+AVGX.US,D,20251009,000000,52.43,52.7,50.74,52.01,601896,0
+AVGX.US,D,20251010,000000,51.97,53.57,45.63,45.77,1593567,0
+AVGX.US,D,20251013,000000,53.71,55.58,51.0709,54.77,2454176,0
+AVGX.US,D,20251014,000000,52.54,52.88,49.63,50.82,1051501,0
+AVGX.US,D,20251015,000000,54.02,55.4,51.92,53.04,849453,0
+AVGX.US,D,20251016,000000,54.62,56.61,52.4611,53.8,625127,0
+AVGX.US,D,20251017,000000,52.4,52.75,49.75,52.4,672053,0
+AVGX.US,D,20251020,000000,53.7,54.36,51.92,52.33,341807,0
+AVGX.US,D,20251021,000000,52.52,52.56,49.9329,50.31,474097,0
+AVGX.US,D,20251022,000000,51.84,51.87,48.24,49.61,408284,0
+AVGX.US,D,20251023,000000,49.71,51.395,49.71,50.77,481156,0
+AVGX.US,D,20251024,000000,53.07,54.7993,52.671,53.65,477252,0
+AVGX.US,D,20251027,000000,55.75,56.15,53.91,55.92,512356,0
+AVGX.US,D,20251028,000000,56.09,59.635,56.09,59.36,721188,0
+AVGX.US,D,20251029,000000,59.36,63.5525,59.36,63.39,1043211,0
+AVGX.US,D,20251030,000000,63.42,63.42,58.3,60.3,916964,0
+AVGX.US,D,20251031,000000,60.77,60.84,56.678,58.02,766336,0
+AVGX.US,D,20251103,000000,58.95,59.6,55.68,55.74,546326,0
+AVGX.US,D,20251104,000000,54.56,57.67,52,52.66,679886,0
+AVGX.US,D,20251105,000000,52.28,56.2001,51.96,54.55,617047,0
+AVGX.US,D,20251106,000000,54.98,55.9899,52.6519,53.49,430996,0
+AVGX.US,D,20251107,000000,52.95,53.0785,47.93,51.63,660368,0
+AVGX.US,D,20251110,000000,54.35,54.66,53.12,54.23,423044,0
+AVGX.US,D,20251111,000000,53.94,55.24,51.605,52.36,469976,0
+AVGX.US,D,20251112,000000,53.79,54.24,52.3,53.3,276410,0
+AVGX.US,D,20251113,000000,51.89,52.575,47,48.61,635351,0
+AVGX.US,D,20251114,000000,46.28,49.949,45.495,49.37,431422,0
+AVGX.US,D,20251117,000000,48.62,52.07,47.9,49.35,387399,0
+AVGX.US,D,20251118,000000,49.4,50.73,47.43,48.74,416638,0
+AVGX.US,D,20251119,000000,48.75,54.11,48,52.64,585483,0
+AVGX.US,D,20251120,000000,56.32,59.05,49.9,50.42,881382,0
+AVGX.US,D,20251121,000000,49.785,50.8,45.91,48.38,470934,0
+AVGX.US,D,20251124,000000,50.63,60.2,50.6,59.11,891314,0
+AVGX.US,D,20251125,000000,61.3,62.25,57.21,61.3,1081777,0
+AVGX.US,D,20251126,000000,61.145,65.97,60.674,65.25,790313,0
+AVGX.US,D,20251128,000000,65.84,66.99,65.02,66.92,292244,0
+AVGX.US,D,20251201,000000,64.3,64.3,61.01,61.44,534389,0
+AVGX.US,D,20251202,000000,62.11,63.62,59.39,59.9,603787,0
+AVGX.US,D,20251203,000000,59.43,60.02,56.4101,59.6,426344,0
+AVGX.US,D,20251204,000000,59.55,60.5377,58.37,59.78,420570,0
+AVGX.US,D,20251205,000000,61.18,63.5297,60.91,62.51,551336,0
+AVGX.US,D,20251208,000000,66.52,67.87,64.83,65.99,897413,0
+AVGX.US,D,20251209,000000,65.12,67.8272,64.14,67.69,805831,0
+AVGX.US,D,20251210,000000,66,70.31,65.408,69.75,643305,0
+AVGX.US,D,20251211,000000,67.135,68.5,63.5,67.86,2325785,0
+AVGX.US,D,20251212,000000,58.75,58.85,50.5,52,5455929,0
+AVGX.US,D,20251215,000000,52.515,52.6,45.6,46.27,2506211,0
+AVGX.US,D,20251216,000000,45.11,48.2899,44.9,46.61,1576664,0
+AVGX.US,D,20251217,000000,48.07,48.2697,41.2,42.4,2180066,0
+AVGX.US,D,20251218,000000,44.9,44.94,41.8,43.33,1819273,0
+AVGX.US,D,20251219,000000,44.23,46.37,44.0901,46.05,1631665,0
+AVGX.US,D,20251222,000000,47.81,47.81,45.4398,46.53,1322776,0
+AVGX.US,D,20251223,000000,46.45,48.91,45.76,48.65,870529,0
+AVGX.US,D,20251224,000000,49.08,49.62,48.1,48.84,684165,0
+AVGX.US,D,20251226,000000,49.06,49.6648,48.2,49.36,611743,0
+AVGX.US,D,20251229,000000,48.26,48.84,47.2551,48.54,483066,0
+AVGX.US,D,20251230,000000,48.03,48.681,47.7902,47.89,539131,0
+AVGX.US,D,20251231,000000,47.82,47.94,46.7,46.89,386621,0
+AVGX.US,D,20260102,000000,48.68,50.705,46.685,47.18,937983,0
+AVGX.US,D,20260105,000000,49.1,49.16,44.21,46.08,1247286,0
+AVGX.US,D,20260106,000000,46.03,47.51,44.7,46.07,805100,0
+AVGX.US,D,20260107,000000,45.5,47.7,44.1,46.08,506694,0
+AVGX.US,D,20260108,000000,45.81,46.03,42.55,43.07,887078,0
+AVGX.US,D,20260109,000000,44.36,46.848,43.32,46.21,849828,0
+AVGX.US,D,20260112,000000,45.44,48.6,45.21,48.17,721456,0
+AVGX.US,D,20260113,000000,48.29,50.1148,47.81,48.75,508158,0
+AVGX.US,D,20260114,000000,47.14,47.63,43.29,44.77,1261137,0
+AVGX.US,D,20260115,000000,47.17,47.275,45.21,45.49,1164431,0
+AVGX.US,D,20260116,000000,46.26,48.5,45.8,47.75,893351,0
+AVGX.US,D,20260120,000000,45.68,46.05,42.41,42.61,1305759,0
+AVGX.US,D,20260121,000000,43.315,43.38,40.41,41.61,1451690,0
+AVGX.US,D,20260122,000000,43.15,43.6,40.6037,40.78,1118602,0
+AVGX.US,D,20260123,000000,39.04,39.77,37.9,39.33,1759011,0
+AVGX.US,D,20260126,000000,39.07,41.415,38.7,40.5,1085076,0
+AVGX.US,D,20260127,000000,41.75,42.9193,41.03,42.45,1072802,0
+AVGX.US,D,20260128,000000,44,44.2,40.87,42.57,1048905,0
+AVGX.US,D,20260129,000000,42.405,43.15,39.225,41.83,1015034,0
+AVGX.US,D,20260130,000000,42.3,43.7,41.26,41.99,835319,0
+AVGX.US,D,20260202,000000,40.7,43.17,40.69,41.92,662871,0
+AVGX.US,D,20260203,000000,42.98,43.85,36.25,39.19,1789311,0
+AVGX.US,D,20260204,000000,38.77,38.89,33.075,36.12,2034403,0
+AVGX.US,D,20260205,000000,37.53,40.44,35.8616,36.74,1548269,0
+AVGX.US,D,20260206,000000,38.8,42.43,38.04,41.98,1381734,0
+AVGX.US,D,20260209,000000,41.34,46.82,41.34,44.68,1444610,0
+AVGX.US,D,20260210,000000,45.58,45.7897,43.65,43.75,492681,0
+AVGX.US,D,20260211,000000,45.14,45.3,42.07,44.33,653578,0
+AVGX.US,D,20260212,000000,44.55,45.22,40.94,41.31,762067,0
+AVGX.US,D,20260213,000000,41.01,42.01,39.7,39.79,553426,0
+AVGX.US,D,20260217,000000,38.43,42.369,37.685,41.63,801607,0
+AVGX.US,D,20260218,000000,40.78,42.88,40.24,41.75,481091,0
diff --git a/daily/us/nasdaq etfs/avs.us.txt b/daily/us/nasdaq etfs/avs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f03240c66ffe48981890b38a3b27f13000626c7f
--- /dev/null
+++ b/daily/us/nasdaq etfs/avs.us.txt	
@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVS.US,D,20241030,000000,26.2814,26.2814,26.2814,26.2814,6,0
+AVS.US,D,20241031,000000,27.2774,27.2774,27.2774,27.2774,1,0
+AVS.US,D,20241104,000000,27.55,27.55,27.55,27.55,78,0
+AVS.US,D,20241105,000000,26.89,26.89,26.6733,26.6733,241,0
+AVS.US,D,20241106,000000,26.28,26.28,25.8146,25.8146,276,0
+AVS.US,D,20241107,000000,25.2159,25.2159,25.2159,25.2159,33,0
+AVS.US,D,20241108,000000,25.45,25.45,25.255,25.255,130,0
+AVS.US,D,20241111,000000,25.92,25.9234,25.92,25.9234,171,0
+AVS.US,D,20241114,000000,27.09,27.26,27.09,27.22,327,0
+AVS.US,D,20241119,000000,28.01,28.0274,28.01,28.0274,453,0
+AVS.US,D,20241210,000000,26.27,27.0824,26.27,26.9303,957,0
+AVS.US,D,20241211,000000,25.7,25.7117,24.91,25.1634,4880,0
+AVS.US,D,20241212,000000,25.45,25.69,25.15,25.1637,37269,0
+AVS.US,D,20241213,000000,20.81,20.93,18.6,19.06,902359,0
+AVS.US,D,20241216,000000,18.62,18.62,16.85,16.9834,1131672,0
+AVS.US,D,20241217,000000,17.56,18.07,17.5204,17.64,374751,0
+AVS.US,D,20241218,000000,17.71,19.15,17.7045,18.92,178311,0
+AVS.US,D,20241219,000000,18.54,19.36,18.54,19.31,130163,0
+AVS.US,D,20241220,000000,19.09,19.23,18.29,19.1318,416905,0
+AVS.US,D,20241223,000000,18.57,18.6,17.945,17.99,143218,0
+AVS.US,D,20241224,000000,17.41,17.76,17.3904,17.45,115117,0
+AVS.US,D,20241226,000000,17.43,17.55,16.9169,17.03,65656,0
+AVS.US,D,20241227,000000,17.05,17.65,17.05,17.29,316323,0
+AVS.US,D,20241230,000000,17.82,18.03,17.54,17.7309,120694,0
+AVS.US,D,20241231,000000,17.73,18.06,17.66,18.02,68006,0
+AVS.US,D,20250102,000000,17.69,18.1495,17.45,18.0478,82750,0
+AVS.US,D,20250103,000000,17.98,18.24,17.72,18.0246,82256,0
+AVS.US,D,20250106,000000,17.66,17.891,17.34,17.7107,47030,0
+AVS.US,D,20250107,000000,17.62,18.35,17.62,18.3,41135,0
+AVS.US,D,20250108,000000,18.22,18.484,18.01,18.2359,74007,0
+AVS.US,D,20250110,000000,18.42,18.84,18.42,18.6402,47821,0
+AVS.US,D,20250113,000000,19,19,18.2499,18.58,178455,0
+AVS.US,D,20250114,000000,18.4358,18.73,18.215,18.59,17405,0
+AVS.US,D,20250115,000000,18.38,18.47,18.1729,18.3486,15794,0
+AVS.US,D,20250116,000000,17.76,18.24,17.63,18.23,29156,0
+AVS.US,D,20250117,000000,17.69,17.97,17.6,17.6225,33077,0
+AVS.US,D,20250121,000000,17.3,17.59,17.25,17.39,35107,0
+AVS.US,D,20250122,000000,16.93,17.38,16.93,17.38,50807,0
+AVS.US,D,20250123,000000,17.61,17.61,17.41,17.41,18669,0
+AVS.US,D,20250124,000000,17.12,17.25,16.83,17.125,27896,0
+AVS.US,D,20250127,000000,19.39,20.4799,19.01,20.12,242722,0
+AVS.US,D,20250128,000000,19.51,20.33,19.38,19.56,66275,0
+AVS.US,D,20250129,000000,19.51,19.88,19.22,19.66,44065,0
+AVS.US,D,20250130,000000,18.58,18.94,18.269,18.78,105304,0
+AVS.US,D,20250131,000000,18.46,18.65,17.87,18.28,108369,0
+AVS.US,D,20250203,000000,18.88,18.88,18.3657,18.62,34024,0
+AVS.US,D,20250204,000000,18.53,18.61,18.19,18.19,27931,0
+AVS.US,D,20250205,000000,17.581,17.71,16.99,17.4,77614,0
+AVS.US,D,20250206,000000,17.26,17.6871,17.26,17.49,36856,0
+AVS.US,D,20250207,000000,17.2155,18.03,17.2155,17.97,16738,0
+AVS.US,D,20250210,000000,17.74,17.74,17.15,17.18,20023,0
+AVS.US,D,20250211,000000,17.47,17.47,16.99,17.19,11815,0
+AVS.US,D,20250212,000000,17.57,17.57,17.0901,17.1,12243,0
+AVS.US,D,20250213,000000,17.17,17.425,17.15,17.15,33394,0
+AVS.US,D,20250214,000000,17.614,17.614,17.179,17.36,23327,0
+AVS.US,D,20250218,000000,17.55,17.9681,17.45,17.69,56095,0
+AVS.US,D,20250219,000000,17.76,17.99,17.67,17.67,20611,0
+AVS.US,D,20250220,000000,17.69,18.11,17.69,17.82,42132,0
+AVS.US,D,20250221,000000,17.94,18.6,17.78,18.5,32597,0
+AVS.US,D,20250224,000000,18.47,19.4,18.46,19.4,28137,0
+AVS.US,D,20250225,000000,19.5,20.02,19.39,19.88,49018,0
+AVS.US,D,20250226,000000,19.39,19.471,18.83,18.9134,53206,0
+AVS.US,D,20250227,000000,18.4398,20.25,18.4398,20.22,51338,0
+AVS.US,D,20250228,000000,20.48,20.63,19.94,20.07,27325,0
+AVS.US,D,20250303,000000,19.62,21.52,19.62,21.28,129004,0
+AVS.US,D,20250304,000000,21.3738,21.98,20.54,21.25,36794,0
+AVS.US,D,20250305,000000,20.86,21.2493,20.55,20.78,40499,0
+AVS.US,D,20250306,000000,21.99,22.28,21.38,22.18,323252,0
+AVS.US,D,20250307,000000,21.17,21.83,20.2,20.24,292618,0
+AVS.US,D,20250310,000000,20.79,21.74,20.58,21.32,64883,0
+AVS.US,D,20250311,000000,20.98,21.22,20.061,20.7,69544,0
+AVS.US,D,20250312,000000,20.02,20.403,19.66,20.25,26867,0
+AVS.US,D,20250313,000000,20.31,20.6899,20.1,20.54,26551,0
+AVS.US,D,20250314,000000,19.9707,20.2747,19.9707,20.1,14071,0
+AVS.US,D,20250317,000000,20.88,20.88,20.041,20.24,37166,0
+AVS.US,D,20250318,000000,20.63,21.02,20.475,20.84,32887,0
+AVS.US,D,20250319,000000,20.9,20.94,19.82,20.08,78547,0
+AVS.US,D,20250320,000000,20.38,20.66,20.28,20.52,57228,0
+AVS.US,D,20250321,000000,20.74,20.83,20.42,20.42,12963,0
+AVS.US,D,20250324,000000,20.0341,20.5,19.94,20.5,22029,0
+AVS.US,D,20250325,000000,20.4,20.69,20.31,20.65,21458,0
+AVS.US,D,20250326,000000,20.75,21.8,20.69,21.64,47636,0
+AVS.US,D,20250327,000000,21.86,22.6356,21.86,22.52,57357,0
+AVS.US,D,20250328,000000,22.55,23.23,22.55,22.91,24360,0
+AVS.US,D,20250331,000000,23.55,23.97,23.15,23.15,46020,0
+AVS.US,D,20250401,000000,23.34,23.63,22.97,22.99,16041,0
+AVS.US,D,20250402,000000,23.38,23.38,22.4725,22.51,25542,0
+AVS.US,D,20250403,000000,24.07,24.9,23.6751,24.86,44468,0
+AVS.US,D,20250404,000000,26.28,26.92,25.131,26.19,29577,0
+AVS.US,D,20250407,000000,26.54,27.465,23.6505,24.72,96902,0
+AVS.US,D,20250408,000000,22.57,24.9118,22.35,24.41,147991,0
+AVS.US,D,20250409,000000,23.87,24.1583,19.78,19.95,146212,0
+AVS.US,D,20250410,000000,20.92,21.725,20.84,21.25,83791,0
+AVS.US,D,20250411,000000,21.22,21.22,20.09,20.09,34297,0
+AVS.US,D,20250414,000000,19.72,20.7912,19.7,20.54,85012,0
+AVS.US,D,20250415,000000,20.26,20.505,20.09,20.42,17796,0
+AVS.US,D,20250416,000000,21.38,21.75,20.9001,20.97,21429,0
+AVS.US,D,20250417,000000,20.85,21.5,20.81,21.37,54776,0
+AVS.US,D,20250421,000000,21.85,22.54,21.85,21.98,29685,0
+AVS.US,D,20250422,000000,22.06,22.1,21.53,21.58,53754,0
+AVS.US,D,20250423,000000,20.38,20.66,20.2046,20.66,18229,0
+AVS.US,D,20250424,000000,20.14,20.14,19.27,19.3181,35856,0
+AVS.US,D,20250425,000000,19.37,19.37,18.82,18.89,71737,0
+AVS.US,D,20250428,000000,19.05,19.305,18.85,18.88,30421,0
+AVS.US,D,20250429,000000,18.98,19.0494,18.84,19.02,57183,0
+AVS.US,D,20250430,000000,19.56,19.7,18.87,18.89,71680,0
+AVS.US,D,20250501,000000,18.39,18.51,18.04,18.43,51056,0
+AVS.US,D,20250502,000000,17.84,17.98,17.7,17.84,16267,0
+AVS.US,D,20250505,000000,18.17,18.17,17.8984,18.1,31760,0
+AVS.US,D,20250506,000000,18.49,18.52,18.02,18.16,14471,0
+AVS.US,D,20250507,000000,18.23,18.2725,17.7,17.75,71134,0
+AVS.US,D,20250508,000000,17.5,17.77,17.22,17.5,24547,0
+AVS.US,D,20250509,000000,17.36,17.59,17.32,17.4586,12631,0
+AVS.US,D,20250512,000000,16.55,16.7691,16.33,16.38,20710,0
+AVS.US,D,20250513,000000,16.29,16.29,15.39,15.5784,35090,0
+AVS.US,D,20250514,000000,15.63,15.8199,15.48,15.6,22253,0
+AVS.US,D,20250515,000000,15.76,15.8199,15.445,15.53,41178,0
+AVS.US,D,20250516,000000,15.52,15.92,15.52,15.79,9040,0
+AVS.US,D,20250519,000000,16.32,16.32,15.631,15.65,33348,0
+AVS.US,D,20250520,000000,16.02,16.02,15.59,15.59,17493,0
+AVS.US,D,20250521,000000,15.65,15.83,15.3,15.74,47198,0
+AVS.US,D,20250522,000000,15.78,15.92,15.52,15.71,11433,0
+AVS.US,D,20250523,000000,16.01,16.01,15.71,15.8,28827,0
+AVS.US,D,20250527,000000,15.52,15.6005,15.3,15.36,16134,0
+AVS.US,D,20250528,000000,15.19,15.3799,15.05,15.1,97528,0
+AVS.US,D,20250529,000000,15.1,15.17,14.89,14.93,17585,0
+AVS.US,D,20250530,000000,14.98,15.36,14.89,14.99,22968,0
+AVS.US,D,20250602,000000,14.91,14.91,14.45,14.53,77384,0
+AVS.US,D,20250603,000000,14.45,14.45,14.01,14.06,300079,0
+AVS.US,D,20250604,000000,14.01,14.05,13.61,13.85,393861,0
+AVS.US,D,20250605,000000,13.72,13.95,13.65,13.93,623801,0
+AVS.US,D,20250606,000000,14.35,14.63,14.17,14.59,855316,0
+AVS.US,D,20250609,000000,14.71,14.885,14.53,14.76,177731,0
+AVS.US,D,20250610,000000,14.73,14.94,14.68,14.75,300003,0
+AVS.US,D,20250611,000000,14.66,14.76,14.1561,14.24,96324,0
+AVS.US,D,20250612,000000,14.4,14.42,13.975,14.13,320821,0
+AVS.US,D,20250613,000000,14.38,14.5,14.21,14.5,41948,0
+AVS.US,D,20250616,000000,14.38,14.4291,14.14,14.33,46849,0
+AVS.US,D,20250617,000000,14.41,14.53,14.225,14.47,40326,0
+AVS.US,D,20250618,000000,14.36,14.43,14.12,14.32,40430,0
+AVS.US,D,20250620,000000,14.29,14.7,14.29,14.39,48916,0
+AVS.US,D,20250623,000000,14.49,14.57,14.17,14.18,45351,0
+AVS.US,D,20250624,000000,13.88,13.88,13.48,13.57,50183,0
+AVS.US,D,20250625,000000,13.45,13.5808,13.32,13.52,25380,0
+AVS.US,D,20250626,000000,13.4308,13.5248,13.18,13.25,35431,0
+AVS.US,D,20250627,000000,13.23,13.44,13.188,13.3,61393,0
+AVS.US,D,20250630,000000,13.02,13.14,12.919,12.99,56362,0
+AVS.US,D,20250701,000000,13.05,13.609,13.05,13.52,52455,0
+AVS.US,D,20250702,000000,13.58,13.6,13.1591,13.25,31424,0
+AVS.US,D,20250703,000000,13.24,13.24,13.0024,13.05,28263,0
+AVS.US,D,20250707,000000,13.02,13.11,12.91,13.04,41987,0
+AVS.US,D,20250708,000000,12.94,13.19,12.94,13.17,23946,0
+AVS.US,D,20250709,000000,13.11,13.11,12.84,12.85,27571,0
+AVS.US,D,20250710,000000,12.74,13.14,12.74,13.01,28589,0
+AVS.US,D,20250711,000000,13.1,13.14,13,13.05,18725,0
+AVS.US,D,20250714,000000,13.12,13.275,12.9,13.02,60566,0
+AVS.US,D,20250715,000000,12.8,12.83,12.66,12.78,53118,0
+AVS.US,D,20250716,000000,12.8,12.96,12.73,12.7537,39181,0
+AVS.US,D,20250717,000000,12.76,12.76,12.4375,12.525,130477,0
+AVS.US,D,20250718,000000,12.54,12.72,12.4702,12.645,57796,0
+AVS.US,D,20250721,000000,12.62,12.62,12.35,12.44,27173,0
+AVS.US,D,20250722,000000,12.58,12.92,12.58,12.8466,40509,0
+AVS.US,D,20250723,000000,13.0288,13.0288,12.645,12.645,61964,0
+AVS.US,D,20250724,000000,12.4,12.63,12.32,12.395,66226,0
+AVS.US,D,20250725,000000,12.44,12.45,12.25,12.36,34682,0
+AVS.US,D,20250728,000000,12.2925,12.325,12.15,12.185,70267,0
+AVS.US,D,20250729,000000,12,12.114,11.85,12.0697,79304,0
+AVS.US,D,20250730,000000,12.09,12.09,11.83,11.8409,197808,0
+AVS.US,D,20250731,000000,11.75,12.3,11.7,12.18,60648,0
+AVS.US,D,20250801,000000,12.53,12.699,12.263,12.42,102492,0
+AVS.US,D,20250804,000000,12.24,12.28,12,12.03,97853,0
+AVS.US,D,20250805,000000,12.04,12.28,11.91,12.2209,39385,0
+AVS.US,D,20250806,000000,12.14,12.2686,11.82,11.8609,53108,0
+AVS.US,D,20250807,000000,11.71,11.92,11.53,11.7831,71567,0
+AVS.US,D,20250808,000000,11.78,11.82,11.65,11.73,31308,0
+AVS.US,D,20250811,000000,11.83,11.83,11.62,11.7959,23564,0
+AVS.US,D,20250812,000000,11.7,11.73,11.4254,11.44,46410,0
+AVS.US,D,20250813,000000,11.3,11.7206,11.3,11.5731,73997,0
+AVS.US,D,20250814,000000,11.67,11.67,11.4,11.4815,18950,0
+AVS.US,D,20250815,000000,11.55,11.9174,11.55,11.6921,31869,0
+AVS.US,D,20250818,000000,11.87,11.95,11.7002,11.7052,50028,0
+AVS.US,D,20250819,000000,11.86,12.2294,11.86,12.13,251055,0
+AVS.US,D,20250820,000000,12.14,12.66,12.14,12.29,160585,0
+AVS.US,D,20250821,000000,12.36,12.49,12.25,12.34,47036,0
+AVS.US,D,20250822,000000,12.32,12.37,11.9373,12.175,132301,0
+AVS.US,D,20250825,000000,12.171,12.21,12,12.1561,33233,0
+AVS.US,D,20250826,000000,12.02,12.105,11.95,12.0188,32742,0
+AVS.US,D,20250827,000000,12.04,12.1759,11.9,11.9327,42937,0
+AVS.US,D,20250828,000000,11.82,11.82,11.5,11.5906,132649,0
+AVS.US,D,20250829,000000,11.65,12.16,11.65,12.0391,105682,0
+AVS.US,D,20250902,000000,12.4,12.43,11.981,12.01,145719,0
+AVS.US,D,20250903,000000,11.89,12.0748,11.7584,11.85,150939,0
+AVS.US,D,20250904,000000,11.74,11.82,11.62,11.72,1026236,0
+AVS.US,D,20250905,000000,9.8,10.7298,9.79,10.58,5770155,0
+AVS.US,D,20250908,000000,10.36,10.38,10.001,10.26,1302401,0
+AVS.US,D,20250909,000000,10.12,10.55,10.12,10.53,642002,0
+AVS.US,D,20250910,000000,10.07,10.1,9.41,9.5,2913746,0
+AVS.US,D,20250911,000000,9.47,9.7765,9.42,9.76,968323,0
+AVS.US,D,20250912,000000,9.67,9.825,9.64,9.75,483215,0
+AVS.US,D,20250915,000000,9.74,9.858,9.61,9.63,485007,0
+AVS.US,D,20250916,000000,9.62,9.83,9.62,9.75,372303,0
+AVS.US,D,20250917,000000,9.78,10.25,9.77,10.13,763116,0
+AVS.US,D,20250918,000000,10.03,10.1958,10.01,10.16,375837,0
+AVS.US,D,20250919,000000,10.205,10.42,10.14,10.17,295606,0
+AVS.US,D,20250922,000000,10.2667,10.36,10.1101,10.34,649018,0
+AVS.US,D,20250923,000000,10.19,10.35,10.1001,10.29,261986,0
+AVS.US,D,20250924,000000,10.27,10.45,10.26,10.28,261892,0
+AVS.US,D,20250925,000000,10.47,10.64,10.33,10.38,530253,0
+AVS.US,D,20250926,000000,10.33,10.56,10.31,10.45,161021,0
+AVS.US,D,20250929,000000,10.36,10.65,10.25,10.6485,245873,0
+AVS.US,D,20250930,000000,10.59,10.75,10.56,10.585,185906,0
+AVS.US,D,20251001,000000,10.68,10.75,10.3301,10.4653,232192,0
+AVS.US,D,20251002,000000,10.05,10.4147,10.03,10.325,353099,0
+AVS.US,D,20251003,000000,10.2,10.4,10.1401,10.32,266534,0
+AVS.US,D,20251006,000000,10.42,10.44,10.16,10.41,432796,0
+AVS.US,D,20251007,000000,10.38,10.685,10.34,10.39,254221,0
+AVS.US,D,20251008,000000,10.45,10.5,10.09,10.1,364612,0
+AVS.US,D,20251009,000000,10.1,10.25,10.0714,10.13,217498,0
+AVS.US,D,20251010,000000,10.14,10.745,9.95,10.74,554483,0
+AVS.US,D,20251013,000000,9.81,10.1073,9.5995,9.68,2288898,0
+AVS.US,D,20251014,000000,9.88,10.13,9.8427,10.01,542922,0
+AVS.US,D,20251015,000000,9.72,9.915,9.58,9.81,332107,0
+AVS.US,D,20251016,000000,9.66,9.85,9.4899,9.73,483627,0
+AVS.US,D,20251017,000000,9.88,10.1,9.84,9.86,349166,0
+AVS.US,D,20251020,000000,9.73,9.91,9.69,9.87,190564,0
+AVS.US,D,20251021,000000,9.85,10.095,9.83,10.05,212976,0
+AVS.US,D,20251022,000000,9.94,10.27,9.915,10.13,338182,0
+AVS.US,D,20251023,000000,10.13,10.13,9.9466,10.01,160644,0
+AVS.US,D,20251024,000000,9.79,9.815,9.62,9.73,249966,0
+AVS.US,D,20251027,000000,9.53,9.71,9.51,9.51,208968,0
+AVS.US,D,20251028,000000,9.51,9.51,9.205,9.23,522986,0
+AVS.US,D,20251029,000000,9.24,9.24,8.909,8.92,503919,0
+AVS.US,D,20251030,000000,8.93,9.28,8.92,9.13,718394,0
+AVS.US,D,20251031,000000,9.1,9.4,9.08,9.3,346752,0
+AVS.US,D,20251103,000000,9.25,9.5,9.18,9.49,269941,0
+AVS.US,D,20251104,000000,9.6,9.785,9.33,9.76,501229,0
+AVS.US,D,20251105,000000,9.78,9.82,9.4069,9.5752,406489,0
+AVS.US,D,20251106,000000,9.56,9.735,9.46,9.663,445589,0
+AVS.US,D,20251107,000000,9.72,10.16,9.705,9.84,1221703,0
+AVS.US,D,20251110,000000,9.58,9.68,9.545,9.5816,470147,0
+AVS.US,D,20251111,000000,9.57,9.81,9.495,9.76,510236,0
+AVS.US,D,20251112,000000,9.6,9.76,9.6,9.6728,445033,0
+AVS.US,D,20251113,000000,9.78,10.24,9.73,10.08,1421735,0
+AVS.US,D,20251114,000000,10.35,10.41,9.959487,10.01,533607,0
+AVS.US,D,20251117,000000,10.09,10.15,9.74,10.0333,309951,0
+AVS.US,D,20251118,000000,10.01,10.215,9.865,10.06,607037,0
+AVS.US,D,20251119,000000,10.08,10.1513,9.52,9.66,1028640,0
+AVS.US,D,20251120,000000,9.34,9.92,9.075,9.86,1477981,0
+AVS.US,D,20251121,000000,9.96,10.3,9.835,10.07,1685528,0
+AVS.US,D,20251124,000000,9.83,9.83,8.8758,8.95,2072777,0
+AVS.US,D,20251125,000000,8.8,9.095,8.715,8.78,1774916,0
+AVS.US,D,20251126,000000,8.78,8.82,8.45,8.5,1926461,0
+AVS.US,D,20251128,000000,8.465,8.515,8.39,8.39,759981,0
+AVS.US,D,20251201,000000,8.555,8.7599,8.555,8.74,1074671,0
+AVS.US,D,20251202,000000,8.7,8.875,8.58,8.84,621841,0
+AVS.US,D,20251203,000000,8.88,9.09,8.835,8.86,743385,0
+AVS.US,D,20251204,000000,8.88,8.9656,8.8,8.85,612698,0
+AVS.US,D,20251205,000000,8.76,8.76,8.58,8.65,724245,0
+AVS.US,D,20251208,000000,8.39,8.49,8.28,8.41,2000928,0
+AVS.US,D,20251209,000000,8.48,8.53,8.295,8.31,1382426,0
+AVS.US,D,20251210,000000,8.395,8.435,8.135,8.17,953042,0
+AVS.US,D,20251211,000000,8.35,8.54,8.25,8.29,2970701,0
+AVS.US,D,20251212,000000,8.82,9.35,8.81,9.25,4346122,0
+AVS.US,D,20251215,000000,9.21,9.83,9.205,9.77,2986486,0
+AVS.US,D,20251216,000000,9.9,9.91,9.555,9.73,2387248,0
+AVS.US,D,20251217,000000,9.58,10.3,9.58,10.17,3273942,0
+AVS.US,D,20251218,000000,9.88,10.245,9.88,10.06,3706181,0
+AVS.US,D,20251219,000000,9.94,9.969,9.71,9.73,2305464,0
+AVS.US,D,20251222,000000,9.56,9.8109,9.56,9.69,1040501,0
+AVS.US,D,20251223,000000,9.58,9.645,9.3245,9.35,854229,0
+AVS.US,D,20251224,000000,9.32,9.405,9.255,9.3254,474177,0
+AVS.US,D,20251226,000000,9.29,9.39,9.25,9.27,246667,0
+AVS.US,D,20251229,000000,9.36,9.4672,9.3203,9.35,263188,0
+AVS.US,D,20251230,000000,9.325,9.355,9.27,9.34,126187,0
+AVS.US,D,20251231,000000,9.34,9.46,9.34,9.45,131962,0
+AVS.US,D,20260102,000000,9.26,9.46,9.06,9.41,569407,0
+AVS.US,D,20260105,000000,9.21,9.7,9.21,9.52,759694,0
+AVS.US,D,20260106,000000,9.53,9.67,9.3699,9.511,814692,0
+AVS.US,D,20260107,000000,9.57,9.72,9.36,9.505,422608,0
+AVS.US,D,20260108,000000,9.54,9.89,9.54,9.82,472719,0
+AVS.US,D,20260109,000000,9.68,9.8,9.395,9.465,768225,0
+AVS.US,D,20260112,000000,9.55,9.55,9.2241,9.265,697279,0
+AVS.US,D,20260113,000000,9.26,9.3,9.085,9.2,375165,0
+AVS.US,D,20260114,000000,9.37,9.7333,9.32,9.5844,1105478,0
+AVS.US,D,20260115,000000,9.34,9.54,9.32,9.505,769151,0
+AVS.US,D,20260116,000000,9.43,9.48,9.2,9.27,1030598,0
+AVS.US,D,20260120,000000,9.48,9.8,9.45,9.7847,650191,0
+AVS.US,D,20260121,000000,9.68,10.02,9.68,9.8987,1225076,0
+AVS.US,D,20260122,000000,9.69,10.0002,9.655,9.99,356753,0
+AVS.US,D,20260123,000000,10.19,10.33,10.105,10.16,1152400,0
+AVS.US,D,20260126,000000,10.19,10.24,9.8925,10.02,925141,0
+AVS.US,D,20260127,000000,9.87,9.94,9.715,9.76,588254,0
+AVS.US,D,20260128,000000,9.6,9.945,9.57,9.75,584761,0
+AVS.US,D,20260129,000000,9.8,10.13,9.6899,9.83,503811,0
+AVS.US,D,20260130,000000,9.81,9.9,9.63,9.82,642586,0
+AVS.US,D,20260202,000000,9.96,9.96,9.6999,9.83,480913,0
+AVS.US,D,20260203,000000,9.69,10.495,9.61,10.15,990668,0
+AVS.US,D,20260204,000000,10.2,10.9398,10.19,10.55,1591802,0
+AVS.US,D,20260205,000000,10.38,10.585,9.915,10.45,1416116,0
+AVS.US,D,20260206,000000,10.17,10.26,9.64,9.71,710535,0
+AVS.US,D,20260209,000000,9.76,9.76,9.1429,9.4,798437,0
+AVS.US,D,20260210,000000,9.34,9.51,9.3,9.5,758162,0
+AVS.US,D,20260211,000000,9.36,9.6769,9.33,9.42,630006,0
+AVS.US,D,20260212,000000,9.42,9.7801,9.342,9.74,405785,0
+AVS.US,D,20260213,000000,9.79,9.945,9.66,9.92,968681,0
+AVS.US,D,20260217,000000,10.12,10.18,9.6,9.7,2027307,0
+AVS.US,D,20260218,000000,9.8,9.84,9.55,9.68,635821,0
diff --git a/daily/us/nasdaq etfs/bib.us.txt b/daily/us/nasdaq etfs/bib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e13966a38df664e74e691b672c4a84b7d076f638
--- /dev/null
+++ b/daily/us/nasdaq etfs/bib.us.txt	
@@ -0,0 +1,3949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIB.US,D,20100408,000000,7.3875,7.5115,7.34,7.5115,29200,0
+BIB.US,D,20100409,000000,7.5015,7.509,7.485,7.509,8544,0
+BIB.US,D,20100412,000000,7.495,7.5175,7.4475,7.4475,19200,0
+BIB.US,D,20100413,000000,7.4425,7.5015,7.4425,7.4975,22400,0
+BIB.US,D,20100414,000000,7.53,7.599,7.515,7.599,29600,0
+BIB.US,D,20100415,000000,7.585,7.6175,7.585,7.6175,16800,0
+BIB.US,D,20100416,000000,7.475,7.475,7.454,7.454,4800,0
+BIB.US,D,20100419,000000,7.5,7.574,7.375,7.489,18800,0
+BIB.US,D,20100420,000000,7.564,7.564,7.444,7.52,23328,0
+BIB.US,D,20100421,000000,7.5265,7.5265,7.2,7.279,20960,0
+BIB.US,D,20100422,000000,7.269,7.269,6.999,7.16,32336,0
+BIB.US,D,20100423,000000,7.31,7.3125,7.1715,7.299,28272,0
+BIB.US,D,20100426,000000,7.33,7.34,7.199,7.199,6400,0
+BIB.US,D,20100427,000000,7.27,7.359,7.0015,7.0015,13728,0
+BIB.US,D,20100428,000000,6.969,7.074,6.969,7.074,28000,0
+BIB.US,D,20100429,000000,7.365,7.585,7.365,7.494,49128,0
+BIB.US,D,20100430,000000,7.5675,7.5675,7.3775,7.379,7200,0
+BIB.US,D,20100503,000000,7.404,7.5715,7.4,7.539,18400,0
+BIB.US,D,20100504,000000,7.3115,7.3265,7.1875,7.239,10560,0
+BIB.US,D,20100505,000000,6.9375,6.9375,6.7715,6.9165,6720,0
+BIB.US,D,20100506,000000,6.8125,6.8125,5.5,5.6675,47200,0
+BIB.US,D,20100507,000000,6.6825,6.6825,5.94,6.0225,35584,0
+BIB.US,D,20100510,000000,6.5115,6.604,6.3625,6.3625,19192,0
+BIB.US,D,20100511,000000,6.2825,6.555,6.2825,6.555,34240,0
+BIB.US,D,20100512,000000,6.5665,6.7815,6.5665,6.7815,3200,0
+BIB.US,D,20100514,000000,6.4975,6.4975,6.239,6.355,12400,0
+BIB.US,D,20100517,000000,6.4175,6.4175,6.1575,6.1575,16800,0
+BIB.US,D,20100518,000000,6.515,6.515,6.26,6.26,13600,0
+BIB.US,D,20100519,000000,6.149,6.149,6.149,6.149,800,0
+BIB.US,D,20100520,000000,6.0325,6.0325,5.715,5.7215,23200,0
+BIB.US,D,20100521,000000,5.52,5.7825,5.519,5.6815,44592,0
+BIB.US,D,20100524,000000,5.6615,5.79,5.6615,5.6775,6728,0
+BIB.US,D,20100525,000000,5.3925,5.6115,5.3925,5.6115,4000,0
+BIB.US,D,20100526,000000,5.689,5.7325,5.5265,5.5315,21312,0
+BIB.US,D,20100527,000000,5.729,5.809,5.6925,5.809,12000,0
+BIB.US,D,20100601,000000,5.774,5.774,5.564,5.5665,3200,0
+BIB.US,D,20100602,000000,5.75,5.9325,5.75,5.9325,4800,0
+BIB.US,D,20100603,000000,5.9465,6.054,5.9465,6.0525,4928,0
+BIB.US,D,20100604,000000,5.7275,5.7275,5.589,5.5975,4888,0
+BIB.US,D,20100607,000000,5.645,5.645,5.445,5.445,6400,0
+BIB.US,D,20100608,000000,5.46,5.4715,5.235,5.3125,57600,0
+BIB.US,D,20100609,000000,5.3725,5.4515,5.2675,5.2675,27200,0
+BIB.US,D,20100610,000000,5.4265,5.5925,5.4265,5.5625,15440,0
+BIB.US,D,20100611,000000,5.6675,5.7265,5.6675,5.7265,4000,0
+BIB.US,D,20100615,000000,5.875,6.015,5.875,6.009,3200,0
+BIB.US,D,20100616,000000,6.0365,6.0365,5.959,5.965,16704,0
+BIB.US,D,20100617,000000,5.949,5.9865,5.949,5.9865,11952,0
+BIB.US,D,20100622,000000,5.8625,5.8715,5.7125,5.7125,12800,0
+BIB.US,D,20100624,000000,5.639,5.639,5.639,5.639,4000,0
+BIB.US,D,20100625,000000,5.679,5.855,5.679,5.855,15200,0
+BIB.US,D,20100628,000000,5.724,5.7915,5.724,5.76,7200,0
+BIB.US,D,20100629,000000,5.5875,5.5875,5.3375,5.355,9200,0
+BIB.US,D,20100630,000000,5.4175,5.4175,5.2125,5.2125,1600,0
+BIB.US,D,20100701,000000,5,5,4.815,4.8525,10624,0
+BIB.US,D,20100702,000000,5.0965,5.0965,5.0965,5.0965,800,0
+BIB.US,D,20100706,000000,5.169,5.2265,5.05,5.05,48800,0
+BIB.US,D,20100707,000000,4.9315,5.1215,4.93,5.1215,2400,0
+BIB.US,D,20100708,000000,5.2015,5.2015,5.2015,5.2015,800,0
+BIB.US,D,20100709,000000,5.279,5.279,5.279,5.279,800,0
+BIB.US,D,20100714,000000,5.51,5.56,5.49,5.49,18400,0
+BIB.US,D,20100715,000000,5.5825,5.64,5.49,5.5725,13600,0
+BIB.US,D,20100716,000000,5.31,5.31,5.31,5.31,800,0
+BIB.US,D,20100720,000000,5.1015,5.15,5.1015,5.15,10400,0
+BIB.US,D,20100721,000000,5.2775,5.3375,5.21,5.21,28000,0
+BIB.US,D,20100722,000000,5.3665,5.409,5.34,5.3715,25600,0
+BIB.US,D,20100723,000000,5.3515,5.3515,5.2565,5.2565,7992,0
+BIB.US,D,20100726,000000,5.725,5.8065,5.725,5.8065,3600,0
+BIB.US,D,20100727,000000,5.975,5.975,5.71,5.71,19792,0
+BIB.US,D,20100728,000000,5.6715,5.6765,5.4865,5.4865,35192,0
+BIB.US,D,20100729,000000,5.5875,5.5875,5.384,5.475,38200,0
+BIB.US,D,20100730,000000,5.6715,5.6715,5.634,5.649,12400,0
+BIB.US,D,20100802,000000,5.7465,5.8865,5.7465,5.86,37600,0
+BIB.US,D,20100803,000000,5.93,5.93,5.8775,5.8775,9600,0
+BIB.US,D,20100804,000000,5.975,6.0025,5.975,6.0025,1600,0
+BIB.US,D,20100805,000000,5.969,6.0025,5.969,6.0025,2800,0
+BIB.US,D,20100806,000000,6,6,5.8815,5.89,4800,0
+BIB.US,D,20100809,000000,6.1165,6.1615,6.1115,6.149,7200,0
+BIB.US,D,20100810,000000,6.144,6.144,5.995,6.014,3200,0
+BIB.US,D,20100811,000000,5.8965,5.8965,5.6865,5.7075,10400,0
+BIB.US,D,20100816,000000,5.7125,5.7125,5.7125,5.7125,1592,0
+BIB.US,D,20100817,000000,5.754,5.8775,5.754,5.8625,6400,0
+BIB.US,D,20100818,000000,5.824,5.9025,5.739,5.815,35056,0
+BIB.US,D,20100819,000000,5.579,5.579,5.579,5.579,1600,0
+BIB.US,D,20100820,000000,5.5575,5.589,5.555,5.584,16000,0
+BIB.US,D,20100823,000000,5.6525,5.6525,5.494,5.494,16800,0
+BIB.US,D,20100824,000000,5.324,5.35,5.294,5.3415,12000,0
+BIB.US,D,20100825,000000,5.2865,5.3465,5.234,5.3465,38400,0
+BIB.US,D,20100826,000000,5.4575,5.4575,5.2915,5.2915,4000,0
+BIB.US,D,20100827,000000,5.4015,5.4515,5.4015,5.44,21600,0
+BIB.US,D,20100830,000000,5.375,5.375,5.334,5.3365,10400,0
+BIB.US,D,20100831,000000,5.3525,5.359,5.3525,5.359,26400,0
+BIB.US,D,20100903,000000,5.7725,5.795,5.755,5.795,21600,0
+BIB.US,D,20100907,000000,5.84,5.84,5.7065,5.7065,12000,0
+BIB.US,D,20100908,000000,5.8815,5.94,5.8815,5.94,24160,0
+BIB.US,D,20100909,000000,5.989,6.039,5.974,5.974,18400,0
+BIB.US,D,20100910,000000,6.019,6.13,6.019,6.1215,48800,0
+BIB.US,D,20100913,000000,6.2465,6.2465,6.1165,6.1765,47208,0
+BIB.US,D,20100914,000000,6.1525,6.1725,6.1525,6.1725,10400,0
+BIB.US,D,20100915,000000,6.2775,6.2775,6.2775,6.2775,2880,0
+BIB.US,D,20100916,000000,6.305,6.305,6.1815,6.209,27392,0
+BIB.US,D,20100917,000000,6.2125,6.2325,6.155,6.2325,4000,0
+BIB.US,D,20100920,000000,6.264,6.44,6.264,6.429,42400,0
+BIB.US,D,20100921,000000,6.4515,6.4825,6.425,6.4375,69520,0
+BIB.US,D,20100922,000000,6.4275,6.4275,6.385,6.385,6400,0
+BIB.US,D,20100923,000000,6.4215,6.4215,6.32,6.32,4376,0
+BIB.US,D,20100924,000000,6.4825,6.5315,6.4475,6.5315,30400,0
+BIB.US,D,20100927,000000,6.5165,6.52,6.4225,6.4225,16000,0
+BIB.US,D,20100928,000000,6.344,6.4715,6.344,6.4715,8456,0
+BIB.US,D,20100929,000000,6.4065,6.4065,6.4065,6.4065,8000,0
+BIB.US,D,20101001,000000,6.3565,6.4025,6.334,6.4,6120,0
+BIB.US,D,20101004,000000,6.3215,6.33,6.295,6.2975,27544,0
+BIB.US,D,20101005,000000,6.4825,6.4825,6.4825,6.4825,1600,0
+BIB.US,D,20101006,000000,6.6175,6.6175,6.474,6.474,6344,0
+BIB.US,D,20101007,000000,6.474,6.474,6.474,6.474,800,0
+BIB.US,D,20101008,000000,6.4665,6.6365,6.4665,6.61,13768,0
+BIB.US,D,20101012,000000,6.634,6.634,6.634,6.634,1600,0
+BIB.US,D,20101014,000000,6.755,6.755,6.674,6.674,6400,0
+BIB.US,D,20101015,000000,6.5415,6.7875,6.5415,6.7875,13600,0
+BIB.US,D,20101018,000000,6.8615,6.8615,6.835,6.835,20848,0
+BIB.US,D,20101021,000000,6.769,6.769,6.7615,6.7615,23200,0
+BIB.US,D,20101022,000000,6.69,6.69,6.69,6.69,1600,0
+BIB.US,D,20101025,000000,6.8515,6.8515,6.8465,6.8475,12000,0
+BIB.US,D,20101026,000000,6.6315,6.6315,6.6315,6.6315,800,0
+BIB.US,D,20101027,000000,6.6925,6.739,6.6925,6.739,8240,0
+BIB.US,D,20101028,000000,6.87,6.9025,6.8625,6.9025,18800,0
+BIB.US,D,20101029,000000,6.909,6.909,6.909,6.909,5792,0
+BIB.US,D,20101101,000000,6.744,6.744,6.7415,6.7415,16000,0
+BIB.US,D,20101103,000000,6.815,6.815,6.815,6.815,2400,0
+BIB.US,D,20101104,000000,7.014,7.014,6.855,6.855,4000,0
+BIB.US,D,20101105,000000,6.819,6.819,6.6915,6.764,19200,0
+BIB.US,D,20101108,000000,6.6875,6.6915,6.679,6.6915,25008,0
+BIB.US,D,20101109,000000,6.6125,6.6165,6.565,6.589,31944,0
+BIB.US,D,20101111,000000,6.654,6.655,6.614,6.614,16800,0
+BIB.US,D,20101112,000000,6.495,6.5265,6.495,6.5265,11152,0
+BIB.US,D,20101115,000000,6.6315,6.674,6.6315,6.6615,7080,0
+BIB.US,D,20101117,000000,6.504,6.504,6.504,6.504,3832,0
+BIB.US,D,20101118,000000,6.734,6.734,6.734,6.734,2800,0
+BIB.US,D,20101119,000000,6.734,6.7525,6.6525,6.7525,27880,0
+BIB.US,D,20101130,000000,6.5775,6.5775,6.5775,6.5775,800,0
+BIB.US,D,20101202,000000,6.7475,6.7625,6.744,6.7625,14528,0
+BIB.US,D,20101209,000000,6.949,6.949,6.949,6.949,800,0
+BIB.US,D,20101210,000000,6.9915,7.14,6.9915,7.1165,6280,0
+BIB.US,D,20101213,000000,7.0975,7.0975,7.05,7.065,2400,0
+BIB.US,D,20101214,000000,7.2315,7.2315,7.2315,7.2315,2400,0
+BIB.US,D,20101215,000000,7.339,7.3625,7.325,7.325,13600,0
+BIB.US,D,20101216,000000,7.5375,7.5375,7.0965,7.394,4080,0
+BIB.US,D,20101217,000000,7.445,7.6625,7.445,7.639,77288,0
+BIB.US,D,20101220,000000,7.6875,7.6875,7.6,7.6665,8000,0
+BIB.US,D,20101221,000000,7.6665,7.6975,7.6665,7.6975,8800,0
+BIB.US,D,20101222,000000,7.6975,7.6975,7.659,7.6725,51880,0
+BIB.US,D,20101223,000000,7.859,7.859,7.5,7.679,14400,0
+BIB.US,D,20101227,000000,7.7265,7.7265,7.7265,7.7265,2400,0
+BIB.US,D,20101228,000000,7.7975,7.7975,7.5315,7.679,20400,0
+BIB.US,D,20101230,000000,7.595,7.6625,7.5515,7.579,17040,0
+BIB.US,D,20101231,000000,7.5,7.52,7.129,7.52,27000,0
+BIB.US,D,20110103,000000,7.4965,7.7065,7.4965,7.6625,15600,0
+BIB.US,D,20110104,000000,7.6625,7.6625,7.5625,7.5625,45600,0
+BIB.US,D,20110105,000000,7.6465,7.679,7.6465,7.675,9600,0
+BIB.US,D,20110106,000000,7.7625,7.785,7.7625,7.785,12000,0
+BIB.US,D,20110107,000000,7.7575,7.7575,7.6675,7.69,13552,0
+BIB.US,D,20110110,000000,7.7425,7.7575,7.7425,7.7575,4000,0
+BIB.US,D,20110111,000000,7.8025,7.8025,7.8,7.8,1600,0
+BIB.US,D,20110112,000000,7.825,7.8925,7.825,7.8925,11200,0
+BIB.US,D,20110113,000000,7.939,7.939,7.939,7.939,800,0
+BIB.US,D,20110114,000000,8.075,8.075,7.929,7.9475,12032,0
+BIB.US,D,20110118,000000,7.969,8.075,7.45,8.0675,13848,0
+BIB.US,D,20110119,000000,7.995,7.995,7.7225,7.7225,3384,0
+BIB.US,D,20110120,000000,7.6365,7.7,7.6365,7.685,12360,0
+BIB.US,D,20110121,000000,7.8725,7.8725,7.6465,7.664,18800,0
+BIB.US,D,20110124,000000,7.645,7.72,7.6375,7.72,69072,0
+BIB.US,D,20110125,000000,7.6875,7.719,7.665,7.719,52936,0
+BIB.US,D,20110126,000000,7.895,7.9075,7.875,7.9075,68400,0
+BIB.US,D,20110127,000000,7.8765,7.8765,7.8225,7.834,8144,0
+BIB.US,D,20110128,000000,7.564,7.564,7.429,7.429,3200,0
+BIB.US,D,20110131,000000,7.434,7.5125,7.434,7.5125,3600,0
+BIB.US,D,20110201,000000,7.6615,7.6625,7.634,7.654,25600,0
+BIB.US,D,20110204,000000,7.62,7.6275,7.5875,7.5875,6400,0
+BIB.US,D,20110207,000000,7.4275,7.59,7.4275,7.5415,27600,0
+BIB.US,D,20110208,000000,7.5115,7.559,7.4915,7.559,19800,0
+BIB.US,D,20110209,000000,7.5125,7.5125,7.4165,7.4165,1600,0
+BIB.US,D,20110210,000000,7.5,7.5,7.5,7.5,2400,0
+BIB.US,D,20110211,000000,7.524,7.575,7.524,7.575,4080,0
+BIB.US,D,20110214,000000,7.64,7.67,7.64,7.67,10560,0
+BIB.US,D,20110215,000000,7.6775,7.6775,7.6775,7.6775,1600,0
+BIB.US,D,20110216,000000,7.78,7.78,7.7415,7.7415,3600,0
+BIB.US,D,20110218,000000,7.76,7.76,7.76,7.76,800,0
+BIB.US,D,20110222,000000,7.9365,7.9365,6.9465,7.4865,14752,0
+BIB.US,D,20110223,000000,7.504,7.504,7.3925,7.3925,1600,0
+BIB.US,D,20110224,000000,7.325,7.325,7.325,7.325,1800,0
+BIB.US,D,20110225,000000,7.394,7.394,7.394,7.394,800,0
+BIB.US,D,20110302,000000,7.67,7.67,7.67,7.67,1200,0
+BIB.US,D,20110307,000000,7.6365,7.8115,7.6365,7.8115,11400,0
+BIB.US,D,20110308,000000,7.7075,7.735,7.7075,7.735,1600,0
+BIB.US,D,20110309,000000,7.9475,7.9475,7.9415,7.9475,17760,0
+BIB.US,D,20110310,000000,7.9,7.9,7.6915,7.704,4200,0
+BIB.US,D,20110314,000000,7.665,7.665,7.665,7.665,800,0
+BIB.US,D,20110316,000000,7.4375,7.4375,7.4375,7.4375,800,0
+BIB.US,D,20110321,000000,7.6375,7.6375,7.6375,7.6375,800,0
+BIB.US,D,20110322,000000,7.6275,7.6275,7.6275,7.6275,800,0
+BIB.US,D,20110323,000000,7.5665,7.699,7.5665,7.699,1600,0
+BIB.US,D,20110324,000000,7.8965,7.944,7.885,7.944,3400,0
+BIB.US,D,20110325,000000,8.02,8.045,7.9175,8.0065,23200,0
+BIB.US,D,20110328,000000,7.94,7.94,7.94,7.94,800,0
+BIB.US,D,20110329,000000,8.054,8.054,8.054,8.054,2400,0
+BIB.US,D,20110330,000000,8.375,8.475,8.365,8.455,11712,0
+BIB.US,D,20110331,000000,8.529,8.529,8.5,8.5015,10400,0
+BIB.US,D,20110401,000000,8.6,8.6,8.6,8.6,3960,0
+BIB.US,D,20110404,000000,8.7675,8.955,8.72,8.75,37000,0
+BIB.US,D,20110405,000000,9.1865,9.194,8.6125,8.9365,57232,0
+BIB.US,D,20110406,000000,9.174,9.174,8.8975,8.929,14920,0
+BIB.US,D,20110407,000000,9.0375,9.044,8.8125,8.914,853944,0
+BIB.US,D,20110408,000000,9.039,9.039,8.8165,8.885,187416,0
+BIB.US,D,20110411,000000,9.0265,9.1315,8.799,8.89,75312,0
+BIB.US,D,20110412,000000,9.064,9.064,8.7615,8.849,59064,0
+BIB.US,D,20110413,000000,8.7815,9.035,8.7815,9.0175,127296,0
+BIB.US,D,20110414,000000,8.9715,9.155,8.9715,9.155,10040,0
+BIB.US,D,20110415,000000,9.1565,9.3615,9.125,9.3615,38080,0
+BIB.US,D,20110418,000000,9.3575,9.3575,8.99,9.1465,116360,0
+BIB.US,D,20110419,000000,9.2965,9.2965,8.939,9.0265,60912,0
+BIB.US,D,20110420,000000,9.384,9.395,9.2965,9.3915,93968,0
+BIB.US,D,20110421,000000,9.4575,9.552,9.3565,9.379,57240,0
+BIB.US,D,20110425,000000,9.379,9.3875,9.204,9.3165,36136,0
+BIB.US,D,20110426,000000,9.4825,9.669,9.345,9.576,49952,0
+BIB.US,D,20110427,000000,9.81,10.038,9.662,10.038,59696,0
+BIB.US,D,20110428,000000,10.002,10.165,9.938,10.112,305144,0
+BIB.US,D,20110429,000000,9.946,9.992,9.782,9.782,49544,0
+BIB.US,D,20110502,000000,9.739,10.119,9.666,9.95,100248,0
+BIB.US,D,20110503,000000,9.978,9.978,9.644,9.682,75480,0
+BIB.US,D,20110504,000000,9.796,9.9,9.4765,9.612,50592,0
+BIB.US,D,20110505,000000,9.39,9.575,9.3125,9.34,97624,0
+BIB.US,D,20110506,000000,9.63,10.032,9.55,9.675,405320,0
+BIB.US,D,20110509,000000,9.829,9.976,9.702,9.932,193040,0
+BIB.US,D,20110510,000000,10.195,10.195,9.836,10.029,166936,0
+BIB.US,D,20110511,000000,10.139,10.139,9.745,9.924,136392,0
+BIB.US,D,20110512,000000,9.889,10.21,9.75,10.192,89968,0
+BIB.US,D,20110513,000000,10.28,10.292,9.989,10.056,119392,0
+BIB.US,D,20110516,000000,10.056,10.056,9.76,9.766,154272,0
+BIB.US,D,20110517,000000,9.646,9.826,9.564,9.792,76432,0
+BIB.US,D,20110518,000000,9.802,10.015,9.788,10.014,99280,0
+BIB.US,D,20110519,000000,10.098,10.158,9.754,9.914,94928,0
+BIB.US,D,20110520,000000,9.876,10.015,9.756,9.948,57752,0
+BIB.US,D,20110523,000000,9.842,9.842,9.502,9.664,154264,0
+BIB.US,D,20110524,000000,9.669,9.709,9.594,9.594,30728,0
+BIB.US,D,20110525,000000,9.57,9.732,9.4375,9.689,55944,0
+BIB.US,D,20110526,000000,9.734,9.825,9.684,9.815,22960,0
+BIB.US,D,20110527,000000,9.862,9.898,9.798,9.895,53064,0
+BIB.US,D,20110531,000000,10.222,10.222,9.925,10.125,70984,0
+BIB.US,D,20110601,000000,10.1,10.22,9.722,9.758,136400,0
+BIB.US,D,20110602,000000,9.876,9.898,9.678,9.836,58128,0
+BIB.US,D,20110603,000000,9.826,9.858,9.625,9.672,234320,0
+BIB.US,D,20110606,000000,9.672,9.745,9.2765,9.3365,170720,0
+BIB.US,D,20110607,000000,9.15,9.632,9.15,9.55,213024,0
+BIB.US,D,20110608,000000,9.4825,9.568,9.3765,9.4625,42152,0
+BIB.US,D,20110609,000000,9.375,9.534,9.254,9.374,44800,0
+BIB.US,D,20110610,000000,9.2825,9.3,9.0225,9.05,103960,0
+BIB.US,D,20110613,000000,8.9725,9.179,8.93,8.989,62560,0
+BIB.US,D,20110614,000000,9.095,9.209,8.9565,9.1425,32368,0
+BIB.US,D,20110615,000000,9,9.2415,8.904,8.944,116392,0
+BIB.US,D,20110616,000000,8.8475,8.9675,8.6875,8.854,61912,0
+BIB.US,D,20110617,000000,8.89,8.935,8.694,8.754,130488,0
+BIB.US,D,20110620,000000,8.709,8.94,8.6875,8.8865,37976,0
+BIB.US,D,20110621,000000,8.954,9.1275,8.934,9.0625,33760,0
+BIB.US,D,20110622,000000,9.0975,9.194,9.059,9.08,43088,0
+BIB.US,D,20110623,000000,8.8865,9.1275,8.735,9.1275,34048,0
+BIB.US,D,20110624,000000,9.085,9.085,8.8965,8.9765,38808,0
+BIB.US,D,20110627,000000,8.9365,9.1675,8.875,9.1675,26040,0
+BIB.US,D,20110628,000000,9.1265,9.52,9.0165,9.4925,46512,0
+BIB.US,D,20110629,000000,9.5,9.585,9.449,9.52,14808,0
+BIB.US,D,20110630,000000,9.66,9.688,9.609,9.619,23776,0
+BIB.US,D,20110701,000000,9.736,9.815,9.666,9.815,50320,0
+BIB.US,D,20110705,000000,10,10.122,9.775,9.882,1075088,0
+BIB.US,D,20110706,000000,9.938,10.062,9.882,9.982,430152,0
+BIB.US,D,20110707,000000,10.094,10.162,9.956,10.082,312896,0
+BIB.US,D,20110708,000000,10.086,10.169,9.942,10.169,342664,0
+BIB.US,D,20110711,000000,10.025,10.104,9.69,9.786,233168,0
+BIB.US,D,20110712,000000,9.792,9.92,9.658,9.759,149728,0
+BIB.US,D,20110713,000000,9.932,10.064,9.836,9.869,130600,0
+BIB.US,D,20110714,000000,10.022,10.096,9.75,9.789,165024,0
+BIB.US,D,20110715,000000,9.812,9.812,9.626,9.716,63904,0
+BIB.US,D,20110718,000000,9.705,9.708,9.314,9.464,243256,0
+BIB.US,D,20110719,000000,9.586,9.83,9.4675,9.824,80000,0
+BIB.US,D,20110720,000000,9.879,9.879,9.54,9.624,50912,0
+BIB.US,D,20110721,000000,9.706,10.005,9.706,9.929,124400,0
+BIB.US,D,20110722,000000,9.909,10.08,9.9,10.038,111944,0
+BIB.US,D,20110725,000000,10.036,10.036,9.702,9.702,59576,0
+BIB.US,D,20110726,000000,9.736,9.736,9.484,9.485,92600,0
+BIB.US,D,20110727,000000,9.3275,9.4,8.8915,8.96,317008,0
+BIB.US,D,20110728,000000,8.959,9.3465,8.9075,8.985,142352,0
+BIB.US,D,20110729,000000,8.835,9.1715,8.6515,9.089,207272,0
+BIB.US,D,20110801,000000,9.325,9.3625,8.669,8.8265,177768,0
+BIB.US,D,20110802,000000,8.875,8.94,8.2975,8.2975,268176,0
+BIB.US,D,20110803,000000,8.234,8.2975,7.675,8.2475,426016,0
+BIB.US,D,20110804,000000,7.699,7.699,6.9375,6.9575,361240,0
+BIB.US,D,20110805,000000,6.964,7.674,6.374,6.8065,540576,0
+BIB.US,D,20110808,000000,6.394,6.5725,4.2412,5.9675,524352,0
+BIB.US,D,20110809,000000,6.0475,6.6365,5.84,6.6365,347576,0
+BIB.US,D,20110810,000000,6.419,6.4215,5.9965,6.025,190416,0
+BIB.US,D,20110811,000000,6,6.6215,5.9565,6.5175,150696,0
+BIB.US,D,20110812,000000,6.65,6.8125,6.3175,6.739,215760,0
+BIB.US,D,20110815,000000,6.955,7.214,6.9065,7.214,79064,0
+BIB.US,D,20110816,000000,7.0265,7.18,6.9765,7.134,141096,0
+BIB.US,D,20110817,000000,7.0825,7.32,6.894,7.044,97368,0
+BIB.US,D,20110818,000000,6.624,6.75,6.2965,6.42,104192,0
+BIB.US,D,20110819,000000,6.1065,6.5765,6.1065,6.3925,164216,0
+BIB.US,D,20110822,000000,6.599,6.64,6.305,6.329,165976,0
+BIB.US,D,20110823,000000,6.36,6.82,6.3375,6.809,55800,0
+BIB.US,D,20110824,000000,6.8425,6.9265,6.6415,6.9265,54960,0
+BIB.US,D,20110825,000000,6.9365,6.9375,6.605,6.6615,100360,0
+BIB.US,D,20110826,000000,6.48,6.9325,6.42,6.9325,73200,0
+BIB.US,D,20110829,000000,7.034,7.3675,7.034,7.3665,95224,0
+BIB.US,D,20110830,000000,7.2525,7.5865,7.2375,7.565,76432,0
+BIB.US,D,20110831,000000,7.69,7.769,7.4265,7.5525,96312,0
+BIB.US,D,20110901,000000,7.555,7.7825,7.285,7.309,68840,0
+BIB.US,D,20110902,000000,7.075,7.359,6.975,6.9775,36400,0
+BIB.US,D,20110906,000000,6.6125,7.2265,6.544,7.22,131760,0
+BIB.US,D,20110907,000000,7.3675,7.6125,7.364,7.605,51616,0
+BIB.US,D,20110908,000000,7.625,7.7825,7.4875,7.6265,38712,0
+BIB.US,D,20110909,000000,7.5,7.5,7.0765,7.1815,53600,0
+BIB.US,D,20110912,000000,6.985,7.25,6.9765,7.25,30488,0
+BIB.US,D,20110913,000000,7.224,7.4115,7.164,7.3675,38528,0
+BIB.US,D,20110914,000000,7.51,7.8125,7.349,7.6675,63480,0
+BIB.US,D,20110915,000000,7.855,7.855,7.5665,7.7425,25744,0
+BIB.US,D,20110916,000000,7.885,7.885,7.739,7.759,76400,0
+BIB.US,D,20110919,000000,7.5625,7.7715,7.4815,7.7465,20800,0
+BIB.US,D,20110920,000000,7.8975,8.0425,7.874,7.874,16800,0
+BIB.US,D,20110921,000000,7.975,8.0325,7.62,7.62,19000,0
+BIB.US,D,20110922,000000,7.2625,7.3125,6.975,7.1565,45824,0
+BIB.US,D,20110923,000000,6.9965,7.3325,6.9965,7.27,25360,0
+BIB.US,D,20110926,000000,7.319,7.359,6.929,7.349,16872,0
+BIB.US,D,20110927,000000,7.614,7.7615,7.519,7.519,59168,0
+BIB.US,D,20110928,000000,7.519,7.564,7.185,7.185,23320,0
+BIB.US,D,20110929,000000,7.42,7.42,6.84,7.1565,63480,0
+BIB.US,D,20110930,000000,7.0675,7.2625,7.0675,7.0765,44000,0
+BIB.US,D,20111003,000000,6.9,6.984,6.4375,6.4375,73080,0
+BIB.US,D,20111004,000000,6.25,6.6475,6.234,6.6475,91288,0
+BIB.US,D,20111005,000000,6.825,7.0775,6.644,7.0775,32488,0
+BIB.US,D,20111006,000000,7.1515,7.4,7.125,7.3925,21704,0
+BIB.US,D,20111007,000000,7.239,7.315,7.135,7.135,23440,0
+BIB.US,D,20111010,000000,7.429,7.5265,7.429,7.4815,20800,0
+BIB.US,D,20111011,000000,7.5865,7.5865,7.4225,7.4225,6000,0
+BIB.US,D,20111012,000000,7.624,7.624,7.4025,7.429,19160,0
+BIB.US,D,20111013,000000,7.4165,7.564,7.4165,7.564,15992,0
+BIB.US,D,20111014,000000,7.785,7.785,7.489,7.5775,51968,0
+BIB.US,D,20111017,000000,7.4675,7.539,7.384,7.384,13832,0
+BIB.US,D,20111018,000000,7.225,7.4125,7.225,7.4125,20912,0
+BIB.US,D,20111019,000000,7.4125,7.5,7.2825,7.3115,122688,0
+BIB.US,D,20111020,000000,7.3715,7.3875,7.3565,7.3875,8680,0
+BIB.US,D,20111021,000000,7.6415,7.6965,7.3515,7.614,23096,0
+BIB.US,D,20111024,000000,7.6065,7.8515,7.6065,7.8515,32672,0
+BIB.US,D,20111025,000000,7.92,7.92,7.4275,7.4275,50768,0
+BIB.US,D,20111026,000000,7.589,7.7225,7.4665,7.7125,23800,0
+BIB.US,D,20111027,000000,7.999,8.064,7.83,7.9925,48368,0
+BIB.US,D,20111028,000000,8.0865,8.095,8.0315,8.084,5912,0
+BIB.US,D,20111031,000000,7.85,7.8615,7.734,7.829,14280,0
+BIB.US,D,20111101,000000,7.3265,7.564,7.3265,7.425,27600,0
+BIB.US,D,20111102,000000,7.25,7.5315,7.25,7.424,13200,0
+BIB.US,D,20111103,000000,7.4575,7.6525,7.4575,7.625,16000,0
+BIB.US,D,20111104,000000,7.475,7.489,7.31,7.365,21600,0
+BIB.US,D,20111107,000000,7.39,7.444,7.1925,7.379,21520,0
+BIB.US,D,20111108,000000,7.5,7.5,7.205,7.405,19376,0
+BIB.US,D,20111109,000000,7.235,7.265,7.004,7.0325,25632,0
+BIB.US,D,20111110,000000,7.125,7.125,6.875,7.0075,20800,0
+BIB.US,D,20111111,000000,7.2525,7.2615,7.195,7.2575,41200,0
+BIB.US,D,20111114,000000,7.249,7.249,7.1565,7.1565,14752,0
+BIB.US,D,20111115,000000,7.1015,7.2865,7.1015,7.2865,18216,0
+BIB.US,D,20111116,000000,7.134,7.25,7.014,7.014,18000,0
+BIB.US,D,20111117,000000,7.049,7.0775,6.819,6.865,11240,0
+BIB.US,D,20111118,000000,6.694,6.92,6.694,6.825,18000,0
+BIB.US,D,20111121,000000,7.34,7.525,7.34,7.48,76280,0
+BIB.US,D,20111122,000000,7.444,7.719,7.444,7.6775,31360,0
+BIB.US,D,20111123,000000,7.51,7.5175,7.4215,7.5,21592,0
+BIB.US,D,20111125,000000,7.434,7.434,7.3325,7.3525,7200,0
+BIB.US,D,20111128,000000,7.6665,7.769,7.515,7.7425,36376,0
+BIB.US,D,20111129,000000,7.819,7.844,7.7475,7.8075,6400,0
+BIB.US,D,20111130,000000,8.125,8.3115,8.1175,8.3115,68216,0
+BIB.US,D,20111201,000000,8.3075,8.354,8.2875,8.35,15072,0
+BIB.US,D,20111202,000000,8.409,8.449,8.235,8.235,120896,0
+BIB.US,D,20111205,000000,8.1925,8.3765,8.1925,8.204,84640,0
+BIB.US,D,20111206,000000,8.244,8.244,8.244,8.244,800,0
+BIB.US,D,20111207,000000,8.0275,8.194,8,8.1765,29760,0
+BIB.US,D,20111208,000000,8.084,8.14,7.919,7.919,17600,0
+BIB.US,D,20111209,000000,8.135,8.2425,8.135,8.194,5888,0
+BIB.US,D,20111212,000000,8.124,8.124,7.964,7.98,13720,0
+BIB.US,D,20111213,000000,8.08,8.175,7.835,7.835,16200,0
+BIB.US,D,20111214,000000,7.835,7.8525,7.735,7.805,34800,0
+BIB.US,D,20111215,000000,7.925,7.925,7.859,7.925,2400,0
+BIB.US,D,20111216,000000,8.0465,8.0465,7.9465,7.9465,20080,0
+BIB.US,D,20111219,000000,8.1,8.159,7.96,7.96,5600,0
+BIB.US,D,20111220,000000,8.2675,8.3425,8.2675,8.3175,6480,0
+BIB.US,D,20111221,000000,8.314,8.4,8.314,8.389,4000,0
+BIB.US,D,20111222,000000,8.419,8.47,8.419,8.47,5048,0
+BIB.US,D,20111223,000000,8.4975,8.4975,8.469,8.469,10400,0
+BIB.US,D,20111227,000000,8.4515,8.65,8.379,8.6465,37616,0
+BIB.US,D,20111228,000000,8.665,8.665,8.445,8.445,4000,0
+BIB.US,D,20111229,000000,8.4825,8.6215,8.479,8.6215,18040,0
+BIB.US,D,20111230,000000,8.6715,8.715,8,8.69,40720,0
+BIB.US,D,20120103,000000,8.944,8.944,8.75,8.7975,19688,0
+BIB.US,D,20120104,000000,8.8075,8.81,8.784,8.804,11040,0
+BIB.US,D,20120105,000000,9.07,9.07,9,9.0215,8920,0
+BIB.US,D,20120106,000000,9.0625,9.2125,9.0125,9.139,206672,0
+BIB.US,D,20120109,000000,9.4,9.474,9.3,9.395,107112,0
+BIB.US,D,20120110,000000,9.669,9.762,9.548,9.75,82240,0
+BIB.US,D,20120111,000000,9.75,9.895,9.625,9.895,63488,0
+BIB.US,D,20120112,000000,9.906,10.002,9.688,9.994,100760,0
+BIB.US,D,20120113,000000,9.9,10.018,9.736,9.992,90896,0
+BIB.US,D,20120117,000000,10.162,10.234,10.09,10.12,76920,0
+BIB.US,D,20120118,000000,10.169,10.369,10.058,10.366,120008,0
+BIB.US,D,20120119,000000,10.378,10.49,10.264,10.264,98752,0
+BIB.US,D,20120120,000000,10.235,10.278,10.066,10.148,42120,0
+BIB.US,D,20120123,000000,10.214,10.24,9.939,10.028,98208,0
+BIB.US,D,20120124,000000,9.906,10.132,9.906,10.125,28640,0
+BIB.US,D,20120125,000000,10.252,10.636,10.25,10.622,96304,0
+BIB.US,D,20120126,000000,10.682,10.682,10.366,10.369,64752,0
+BIB.US,D,20120127,000000,10.492,10.69,10.492,10.625,44800,0
+BIB.US,D,20120130,000000,10.424,10.588,10.342,10.572,71040,0
+BIB.US,D,20120131,000000,10.626,10.695,10.562,10.695,39920,0
+BIB.US,D,20120201,000000,10.906,11.172,10.842,11.132,80936,0
+BIB.US,D,20120202,000000,11.132,11.29,11.125,11.268,79600,0
+BIB.US,D,20120203,000000,11.608,11.662,11.375,11.504,88656,0
+BIB.US,D,20120206,000000,11.424,11.94,11.372,11.762,170864,0
+BIB.US,D,20120207,000000,11.802,11.875,11.532,11.59,91864,0
+BIB.US,D,20120208,000000,11.589,11.612,11.142,11.364,140472,0
+BIB.US,D,20120209,000000,11.37,11.386,11.225,11.279,34416,0
+BIB.US,D,20120210,000000,11.16,11.228,11.054,11.166,69184,0
+BIB.US,D,20120213,000000,11.399,11.738,11.399,11.718,66816,0
+BIB.US,D,20120214,000000,11.682,11.924,11.428,11.512,96976,0
+BIB.US,D,20120215,000000,11.612,11.722,11.439,11.442,55120,0
+BIB.US,D,20120216,000000,11.536,11.769,11.375,11.674,87776,0
+BIB.US,D,20120217,000000,11.378,11.572,11.172,11.18,63408,0
+BIB.US,D,20120221,000000,11.182,11.239,10.692,10.754,270288,0
+BIB.US,D,20120222,000000,10.679,10.822,10.544,10.768,79560,0
+BIB.US,D,20120223,000000,10.986,11.265,10.884,11.254,55672,0
+BIB.US,D,20120224,000000,11.225,11.325,11.225,11.268,33056,0
+BIB.US,D,20120227,000000,11.029,11.326,11.006,11.272,51696,0
+BIB.US,D,20120228,000000,11.278,11.412,11.222,11.372,11920,0
+BIB.US,D,20120229,000000,11.315,11.452,11.195,11.208,52976,0
+BIB.US,D,20120301,000000,11.275,11.458,11.236,11.428,12304,0
+BIB.US,D,20120302,000000,11.444,11.484,11.289,11.34,29872,0
+BIB.US,D,20120305,000000,11.272,11.386,11.052,11.144,58160,0
+BIB.US,D,20120306,000000,10.902,10.928,10.586,10.706,97800,0
+BIB.US,D,20120307,000000,10.75,10.855,10.75,10.849,17200,0
+BIB.US,D,20120308,000000,11.094,11.244,11.005,11.185,67144,0
+BIB.US,D,20120309,000000,11.185,11.272,11.168,11.202,21872,0
+BIB.US,D,20120312,000000,11.316,11.316,11.172,11.238,7120,0
+BIB.US,D,20120313,000000,11.319,11.375,11.209,11.308,100416,0
+BIB.US,D,20120314,000000,11.434,11.482,11.272,11.332,25040,0
+BIB.US,D,20120315,000000,11.344,11.562,11.335,11.562,53920,0
+BIB.US,D,20120316,000000,11.572,11.762,11.478,11.502,27280,0
+BIB.US,D,20120319,000000,11.48,11.735,11.479,11.64,29384,0
+BIB.US,D,20120320,000000,11.479,11.559,11.429,11.489,42600,0
+BIB.US,D,20120321,000000,11.462,11.689,11.462,11.59,5896,0
+BIB.US,D,20120322,000000,11.438,11.556,11.326,11.556,21840,0
+BIB.US,D,20120323,000000,11.556,11.7,11.499,11.7,19360,0
+BIB.US,D,20120326,000000,11.996,12.122,11.922,12.07,45528,0
+BIB.US,D,20120327,000000,12.22,12.22,11.972,11.972,62496,0
+BIB.US,D,20120328,000000,12.126,12.126,11.692,11.696,18424,0
+BIB.US,D,20120329,000000,11.715,11.882,11.705,11.882,11680,0
+BIB.US,D,20120330,000000,12.049,12.068,11.926,12.009,39424,0
+BIB.US,D,20120402,000000,12,12.212,11.875,12.212,18816,0
+BIB.US,D,20120403,000000,12.236,12.34,12.128,12.208,19296,0
+BIB.US,D,20120404,000000,12.124,12.124,11.758,11.919,57152,0
+BIB.US,D,20120405,000000,11.916,12.086,11.916,12.032,32888,0
+BIB.US,D,20120409,000000,11.942,11.942,11.602,11.662,20000,0
+BIB.US,D,20120410,000000,11.589,11.589,10.929,10.99,82672,0
+BIB.US,D,20120411,000000,11.102,11.318,10.915,11.182,26080,0
+BIB.US,D,20120412,000000,11.23,11.342,11.23,11.308,29072,0
+BIB.US,D,20120413,000000,11.276,11.276,10.962,10.962,14816,0
+BIB.US,D,20120416,000000,11.012,11.054,10.666,10.949,33024,0
+BIB.US,D,20120417,000000,11.008,11.352,11.008,11.256,21376,0
+BIB.US,D,20120418,000000,11.202,11.226,11.114,11.162,52104,0
+BIB.US,D,20120419,000000,11.366,11.76,11.366,11.504,26048,0
+BIB.US,D,20120420,000000,11.725,11.725,11.71,11.71,3200,0
+BIB.US,D,20120423,000000,11.49,11.569,11.28,11.552,39296,0
+BIB.US,D,20120424,000000,11.638,11.638,11.596,11.596,1600,0
+BIB.US,D,20120425,000000,11.875,12.086,11.838,12.075,36760,0
+BIB.US,D,20120426,000000,12.179,12.295,12.162,12.276,28200,0
+BIB.US,D,20120427,000000,12.32,12.502,12.07,12.428,30096,0
+BIB.US,D,20120430,000000,12.505,12.542,12.292,12.292,7640,0
+BIB.US,D,20120501,000000,12.252,12.465,11.855,12.4,37112,0
+BIB.US,D,20120502,000000,12.109,12.459,12.109,12.426,22240,0
+BIB.US,D,20120503,000000,12.426,12.426,12.062,12.062,15744,0
+BIB.US,D,20120504,000000,11.875,11.875,11.624,11.624,59720,0
+BIB.US,D,20120507,000000,11.459,12.204,11.235,12.174,31264,0
+BIB.US,D,20120508,000000,12.019,12.262,11.895,12.262,8640,0
+BIB.US,D,20120509,000000,12.019,12.112,11.979,12.004,23280,0
+BIB.US,D,20120510,000000,12.065,12.248,12.065,12.248,4640,0
+BIB.US,D,20120511,000000,12.082,12.6,12.082,12.525,28000,0
+BIB.US,D,20120514,000000,12.37,12.525,12.259,12.488,11376,0
+BIB.US,D,20120515,000000,12.624,12.628,12.328,12.389,165368,0
+BIB.US,D,20120516,000000,12.53,12.61,12.392,12.394,110416,0
+BIB.US,D,20120517,000000,12.486,12.486,11.752,11.752,77072,0
+BIB.US,D,20120518,000000,11.814,11.814,11.312,11.324,73464,0
+BIB.US,D,20120521,000000,11.485,11.978,11.485,11.972,48768,0
+BIB.US,D,20120522,000000,12.102,12.288,11.858,11.858,53712,0
+BIB.US,D,20120523,000000,11.866,11.919,11.53,11.919,104216,0
+BIB.US,D,20120524,000000,12.034,12.094,11.919,12.062,12400,0
+BIB.US,D,20120525,000000,12.174,12.27,12.144,12.248,22472,0
+BIB.US,D,20120529,000000,12.212,12.289,12.048,12.196,60096,0
+BIB.US,D,20120530,000000,12.145,12.145,11.944,12.139,34976,0
+BIB.US,D,20120531,000000,11.915,11.988,11.684,11.932,29640,0
+BIB.US,D,20120601,000000,11.5,11.568,11.096,11.162,94384,0
+BIB.US,D,20120604,000000,11.152,11.368,10.939,11.26,58544,0
+BIB.US,D,20120605,000000,11.235,11.596,11.235,11.596,15760,0
+BIB.US,D,20120606,000000,11.8,11.898,11.8,11.849,15200,0
+BIB.US,D,20120607,000000,12.194,12.275,11.639,11.639,24120,0
+BIB.US,D,20120608,000000,11.625,11.978,11.625,11.978,30808,0
+BIB.US,D,20120611,000000,12.162,12.162,11.572,11.572,17648,0
+BIB.US,D,20120612,000000,11.674,11.765,11.449,11.765,21600,0
+BIB.US,D,20120613,000000,11.872,11.886,11.79,11.886,7160,0
+BIB.US,D,20120614,000000,11.649,11.905,11.649,11.736,41224,0
+BIB.US,D,20120615,000000,11.852,12.196,11.852,12.196,42128,0
+BIB.US,D,20120618,000000,12.279,12.534,11.904,12.432,60168,0
+BIB.US,D,20120619,000000,12.599,12.875,12.599,12.782,193592,0
+BIB.US,D,20120620,000000,12.968,12.97,12.712,12.875,123144,0
+BIB.US,D,20120621,000000,12.932,12.964,12.43,12.438,104528,0
+BIB.US,D,20120622,000000,12.489,12.82,12.469,12.8,52872,0
+BIB.US,D,20120625,000000,12.854,12.854,11.452,12.506,44168,0
+BIB.US,D,20120626,000000,12.576,12.898,12.576,12.85,34616,0
+BIB.US,D,20120627,000000,12.95,13.236,12.865,13.155,25536,0
+BIB.US,D,20120628,000000,12.902,12.924,12.145,12.284,52040,0
+BIB.US,D,20120629,000000,12.974,13.138,12.92,13.094,33440,0
+BIB.US,D,20120702,000000,13.032,13.722,13.032,13.722,49240,0
+BIB.US,D,20120703,000000,13.75,14.072,13.75,13.934,51600,0
+BIB.US,D,20120705,000000,14.12,14.12,13.788,13.972,58488,0
+BIB.US,D,20120706,000000,13.69,13.712,13.538,13.61,47856,0
+BIB.US,D,20120709,000000,13.802,13.814,13.606,13.8,39184,0
+BIB.US,D,20120710,000000,13.929,13.985,13.29,13.3,108296,0
+BIB.US,D,20120711,000000,13.014,13.246,12.862,13.058,43808,0
+BIB.US,D,20120712,000000,12.8,13.336,12.656,13.336,51088,0
+BIB.US,D,20120713,000000,13.462,13.58,13.436,13.452,21328,0
+BIB.US,D,20120716,000000,13.5,13.794,13.245,13.688,67200,0
+BIB.US,D,20120717,000000,13.935,14.05,13.546,14.008,83856,0
+BIB.US,D,20120718,000000,14.032,14.282,14.032,14.169,46648,0
+BIB.US,D,20120719,000000,14.194,14.194,13.849,14.022,36728,0
+BIB.US,D,20120720,000000,13.745,13.755,13.718,13.755,5600,0
+BIB.US,D,20120723,000000,13.349,13.424,12.875,13.424,207440,0
+BIB.US,D,20120724,000000,13.502,13.502,12.962,12.962,45960,0
+BIB.US,D,20120725,000000,13.364,13.555,13.132,13.532,19664,0
+BIB.US,D,20120726,000000,13.875,14.252,13.875,14.108,166152,0
+BIB.US,D,20120727,000000,14.385,14.786,14.385,14.75,110536,0
+BIB.US,D,20120730,000000,14.748,14.748,14.258,14.266,57624,0
+BIB.US,D,20120731,000000,14.332,14.332,13.898,13.898,39760,0
+BIB.US,D,20120801,000000,13.914,14.206,13.5,13.5,54088,0
+BIB.US,D,20120802,000000,13.125,13.45,12.994,13.26,34512,0
+BIB.US,D,20120803,000000,13.832,13.962,13.554,13.554,29000,0
+BIB.US,D,20120806,000000,13.75,13.914,13.052,13.772,81328,0
+BIB.US,D,20120807,000000,13.99,14.005,13.742,13.92,24120,0
+BIB.US,D,20120808,000000,13.902,13.902,13.625,13.625,28464,0
+BIB.US,D,20120809,000000,13.668,13.788,13.562,13.648,13312,0
+BIB.US,D,20120810,000000,13.519,13.692,13.519,13.625,9520,0
+BIB.US,D,20120813,000000,13.679,13.679,13.578,13.578,18992,0
+BIB.US,D,20120814,000000,13.755,13.901,13.755,13.882,15720,0
+BIB.US,D,20120815,000000,13.884,14.164,13.884,14.046,17896,0
+BIB.US,D,20120816,000000,13.875,13.9,13.699,13.842,40880,0
+BIB.US,D,20120817,000000,13.715,13.82,13.52,13.819,66296,0
+BIB.US,D,20120820,000000,13.736,13.736,13.49,13.564,168296,0
+BIB.US,D,20120821,000000,13.842,13.842,13.604,13.654,17560,0
+BIB.US,D,20120822,000000,13.514,13.982,13.514,13.892,8280,0
+BIB.US,D,20120823,000000,14,14.025,13.9,13.934,9080,0
+BIB.US,D,20120824,000000,14.054,14.372,14.054,14.269,34608,0
+BIB.US,D,20120827,000000,14.275,14.384,14.156,14.352,21656,0
+BIB.US,D,20120828,000000,14.25,14.378,14.25,14.378,4000,0
+BIB.US,D,20120829,000000,14.375,14.425,14.308,14.308,6952,0
+BIB.US,D,20120830,000000,14.1,14.25,14.034,14.25,18728,0
+BIB.US,D,20120831,000000,14.122,14.404,14.024,14.296,88408,0
+BIB.US,D,20120904,000000,14.454,14.955,14.406,14.928,19080,0
+BIB.US,D,20120905,000000,14.984,14.984,14.688,14.745,35752,0
+BIB.US,D,20120906,000000,14.995,15.424,14.995,15.399,79400,0
+BIB.US,D,20120907,000000,15.624,15.624,15.228,15.394,58424,0
+BIB.US,D,20120910,000000,15.385,15.385,15.009,15.07,33304,0
+BIB.US,D,20120911,000000,15.234,15.234,15.015,15.138,30120,0
+BIB.US,D,20120912,000000,15.138,15.226,14.906,15,27184,0
+BIB.US,D,20120913,000000,15.168,15.385,14.974,15.364,47976,0
+BIB.US,D,20120914,000000,15.539,15.638,15.392,15.52,49648,0
+BIB.US,D,20120917,000000,15.75,15.874,15.575,15.862,54400,0
+BIB.US,D,20120918,000000,15.96,16.192,15.862,16.12,62456,0
+BIB.US,D,20120919,000000,16.23,16.235,15.875,16.034,55992,0
+BIB.US,D,20120920,000000,15.94,16.07,15.815,16.022,37312,0
+BIB.US,D,20120921,000000,16.164,16.359,16.125,16.219,96320,0
+BIB.US,D,20120924,000000,16.305,16.305,15.855,15.883,26840,0
+BIB.US,D,20120925,000000,16.094,16.302,15.712,15.712,60024,0
+BIB.US,D,20120926,000000,15.688,15.762,15.23,15.23,60520,0
+BIB.US,D,20120927,000000,15.349,15.818,15.232,15.75,40280,0
+BIB.US,D,20120928,000000,15.626,15.834,14.888,15.764,25816,0
+BIB.US,D,20121001,000000,15.978,16.188,15.938,16.058,18440,0
+BIB.US,D,20121002,000000,16.339,16.404,16.245,16.331,59496,0
+BIB.US,D,20121003,000000,16.502,16.629,16.415,16.629,116416,0
+BIB.US,D,20121004,000000,16.804,16.965,16.625,16.728,134552,0
+BIB.US,D,20121005,000000,17.398,17.398,16.715,16.845,178112,0
+BIB.US,D,20121008,000000,16.918,16.918,16.478,16.504,85400,0
+BIB.US,D,20121009,000000,16.475,16.6,15.85,15.875,104508,0
+BIB.US,D,20121010,000000,15.745,15.898,15.415,15.6,137020,0
+BIB.US,D,20121011,000000,15.875,16.084,15.5,15.82,86880,0
+BIB.US,D,20121012,000000,15.965,15.965,15.505,15.555,25940,0
+BIB.US,D,20121015,000000,15.502,15.77,15.452,15.738,49348,0
+BIB.US,D,20121016,000000,16.012,16.12,15.858,16.12,49360,0
+BIB.US,D,20121017,000000,16.242,17.035,16.15,16.498,90360,0
+BIB.US,D,20121018,000000,16.5,16.502,16.062,16.1,61712,0
+BIB.US,D,20121019,000000,16.058,16.058,15,15.142,92136,0
+BIB.US,D,20121022,000000,15.142,15.142,14.685,14.972,104668,0
+BIB.US,D,20121023,000000,14.625,14.625,13.922,14.365,242012,0
+BIB.US,D,20121024,000000,14.595,14.785,13.955,14.412,37828,0
+BIB.US,D,20121025,000000,14.185,14.75,14.185,14.42,24244,0
+BIB.US,D,20121026,000000,14.54,14.562,13.928,14.174,38192,0
+BIB.US,D,20121031,000000,13.948,14.175,13.348,13.45,106672,0
+BIB.US,D,20121101,000000,13.468,14.09,13.425,13.9,141208,0
+BIB.US,D,20121102,000000,13.97,13.97,12.965,13.31,64480,0
+BIB.US,D,20121105,000000,13.29,13.718,13.286,13.692,41448,0
+BIB.US,D,20121106,000000,13.948,13.948,13.586,13.658,47800,0
+BIB.US,D,20121107,000000,13.292,13.422,12.715,12.988,150928,0
+BIB.US,D,20121108,000000,12.875,13.188,12.635,12.69,195936,0
+BIB.US,D,20121109,000000,12.51,13.275,12.252,13.002,155504,0
+BIB.US,D,20121112,000000,13.43,13.75,13.375,13.475,77936,0
+BIB.US,D,20121113,000000,13.375,13.71,13.35,13.493,29176,0
+BIB.US,D,20121114,000000,13.652,13.652,12.852,12.892,75384,0
+BIB.US,D,20121115,000000,12.922,12.97,12.338,12.68,81780,0
+BIB.US,D,20121116,000000,12.498,13.422,12.498,13.315,58000,0
+BIB.US,D,20121119,000000,13.75,13.75,13.32,13.748,131180,0
+BIB.US,D,20121120,000000,13.748,14.235,13.688,14.235,82020,0
+BIB.US,D,20121121,000000,14.455,14.536,14.3,14.3,70428,0
+BIB.US,D,20121123,000000,14.692,14.692,14.536,14.668,39660,0
+BIB.US,D,20121126,000000,14.73,14.73,14.296,14.6,137132,0
+BIB.US,D,20121127,000000,14.63,14.72,14.388,14.488,53348,0
+BIB.US,D,20121128,000000,14.348,14.582,13.892,14.582,38996,0
+BIB.US,D,20121129,000000,14.775,15.16,14.775,15.118,75032,0
+BIB.US,D,20121130,000000,15.155,15.155,14.79,14.87,43568,0
+BIB.US,D,20121203,000000,14.872,15.15,14.678,14.792,32036,0
+BIB.US,D,20121204,000000,14.772,14.841,14.664,14.825,30800,0
+BIB.US,D,20121205,000000,14.825,14.825,14.472,14.712,29856,0
+BIB.US,D,20121206,000000,14.698,14.85,14.572,14.572,26932,0
+BIB.US,D,20121207,000000,15.065,15.065,14.39,14.475,379508,0
+BIB.US,D,20121210,000000,14.508,14.998,14.508,14.898,132608,0
+BIB.US,D,20121211,000000,15.072,15.396,15.07,15.348,234120,0
+BIB.US,D,20121212,000000,15.562,15.562,15.18,15.25,102932,0
+BIB.US,D,20121213,000000,15.265,15.292,14.788,14.875,84656,0
+BIB.US,D,20121214,000000,14.828,14.984,14.628,14.698,62592,0
+BIB.US,D,20121217,000000,14.918,14.948,14.75,14.948,44316,0
+BIB.US,D,20121218,000000,14.988,15.322,14.948,15.218,91344,0
+BIB.US,D,20121219,000000,15.268,15.5,14.832,14.938,111488,0
+BIB.US,D,20121220,000000,14.968,15.078,14.736,14.932,55028,0
+BIB.US,D,20121221,000000,14.478,14.705,14,14.53,99820,0
+BIB.US,D,20121224,000000,14.512,14.65,14.5,14.625,45252,0
+BIB.US,D,20121226,000000,14.71,14.71,14.25,14.5,59000,0
+BIB.US,D,20121227,000000,14.498,14.498,13.908,14.362,77184,0
+BIB.US,D,20121228,000000,13.952,14.292,13.932,14.05,54424,0
+BIB.US,D,20121231,000000,13.76,14.492,13.76,14.492,83664,0
+BIB.US,D,20130102,000000,15.125,15.418,15.07,15.418,123128,0
+BIB.US,D,20130103,000000,15.47,15.612,15.132,15.415,95284,0
+BIB.US,D,20130104,000000,15.53,15.75,15.53,15.638,37668,0
+BIB.US,D,20130107,000000,15.632,15.855,15.56,15.848,45824,0
+BIB.US,D,20130108,000000,15.825,16.003,15.662,16.003,122156,0
+BIB.US,D,20130109,000000,16.198,16.465,16.067,16.458,80488,0
+BIB.US,D,20130110,000000,17.285,17.285,16.163,16.475,136364,0
+BIB.US,D,20130111,000000,16.375,16.462,16.119,16.23,54000,0
+BIB.US,D,20130114,000000,16.22,16.37,16.133,16.327,19408,0
+BIB.US,D,20130115,000000,16.288,16.5,16.054,16.475,458096,0
+BIB.US,D,20130116,000000,16.478,16.625,16.075,16.118,238348,0
+BIB.US,D,20130117,000000,16.25,16.25,15.878,16.085,313304,0
+BIB.US,D,20130118,000000,16.247,16.247,15.905,16.138,101888,0
+BIB.US,D,20130122,000000,16.1,16.245,15.936,16.245,90512,0
+BIB.US,D,20130123,000000,16.328,16.412,16.018,16.02,43696,0
+BIB.US,D,20130124,000000,16.02,16.402,15.95,16.06,69820,0
+BIB.US,D,20130125,000000,16.16,16.416,16.08,16.37,52696,0
+BIB.US,D,20130128,000000,16.472,16.565,16.247,16.315,75368,0
+BIB.US,D,20130129,000000,16.266,16.428,16.056,16.39,65780,0
+BIB.US,D,20130130,000000,16.485,16.488,16.125,16.125,44788,0
+BIB.US,D,20130131,000000,16.045,16.44,16.045,16.3,32372,0
+BIB.US,D,20130201,000000,16.532,16.915,16.5,16.735,69012,0
+BIB.US,D,20130204,000000,16.652,16.712,16.201,16.298,46640,0
+BIB.US,D,20130205,000000,16.5,16.671,16.428,16.625,53208,0
+BIB.US,D,20130206,000000,16.71,16.79,16.358,16.488,46276,0
+BIB.US,D,20130207,000000,16.428,16.522,15.958,16.15,68632,0
+BIB.US,D,20130208,000000,15.855,16.518,15.832,16.485,54352,0
+BIB.US,D,20130211,000000,16.662,16.7,16.308,16.34,37672,0
+BIB.US,D,20130212,000000,16.302,16.366,16.198,16.205,49084,0
+BIB.US,D,20130213,000000,16.2,16.456,16.2,16.39,24824,0
+BIB.US,D,20130214,000000,16.382,16.414,16.07,16.325,25316,0
+BIB.US,D,20130215,000000,16.29,16.29,16.14,16.28,38724,0
+BIB.US,D,20130219,000000,16.22,16.38,16.125,16.345,50296,0
+BIB.US,D,20130220,000000,16.365,16.518,16.03,16.03,41348,0
+BIB.US,D,20130221,000000,15.96,16.052,15.638,15.838,71976,0
+BIB.US,D,20130222,000000,15.958,16.325,15.958,16.325,42548,0
+BIB.US,D,20130225,000000,16.38,16.555,15.922,15.922,69848,0
+BIB.US,D,20130226,000000,16.003,16.112,15.77,15.937,38040,0
+BIB.US,D,20130227,000000,15.858,16.612,15.858,16.455,40036,0
+BIB.US,D,20130228,000000,16.858,16.922,16.675,16.736,66736,0
+BIB.US,D,20130301,000000,16.48,17.14,16.46,17.14,76960,0
+BIB.US,D,20130304,000000,17.132,17.59,16.926,17.59,128080,0
+BIB.US,D,20130305,000000,17.82,18.102,17.7,17.99,110312,0
+BIB.US,D,20130306,000000,18.265,18.312,18.054,18.222,117788,0
+BIB.US,D,20130307,000000,18.482,18.482,18.12,18.328,59040,0
+BIB.US,D,20130308,000000,18.51,18.612,18.228,18.59,75672,0
+BIB.US,D,20130311,000000,18.642,18.663,18.448,18.64,123912,0
+BIB.US,D,20130312,000000,18.558,18.85,18.51,18.828,63476,0
+BIB.US,D,20130313,000000,18.725,18.795,18.495,18.675,50400,0
+BIB.US,D,20130314,000000,18.75,18.908,18.664,18.87,43476,0
+BIB.US,D,20130315,000000,18.862,18.862,18.53,18.566,49764,0
+BIB.US,D,20130318,000000,18.538,18.562,18.058,18.37,107604,0
+BIB.US,D,20130319,000000,18.53,18.656,18.095,18.259,58212,0
+BIB.US,D,20130320,000000,18.605,18.774,18.42,18.658,34272,0
+BIB.US,D,20130321,000000,18.552,18.585,18.312,18.425,60536,0
+BIB.US,D,20130322,000000,18.452,18.65,18.452,18.645,40340,0
+BIB.US,D,20130325,000000,18.848,18.87,18.21,18.512,78840,0
+BIB.US,D,20130326,000000,18.665,18.665,18.378,18.502,31992,0
+BIB.US,D,20130327,000000,18.432,18.975,18.226,18.975,66000,0
+BIB.US,D,20130328,000000,19.062,19.65,19.062,19.615,128368,0
+BIB.US,D,20130401,000000,19.765,19.948,19.32,19.432,152980,0
+BIB.US,D,20130402,000000,19.65,20.292,19.65,20.09,152460,0
+BIB.US,D,20130403,000000,20.345,20.345,19.2,19.485,208720,0
+BIB.US,D,20130404,000000,19.552,19.922,19.255,19.635,86084,0
+BIB.US,D,20130405,000000,19.258,19.605,18.902,19.602,153064,0
+BIB.US,D,20130408,000000,19.558,19.72,19.178,19.562,30948,0
+BIB.US,D,20130409,000000,19.665,20.062,19.652,19.788,58064,0
+BIB.US,D,20130410,000000,20.038,20.86,19.99,20.836,128972,0
+BIB.US,D,20130411,000000,20.95,21.645,20.95,21.495,206988,0
+BIB.US,D,20130412,000000,21.322,21.945,21.062,21.912,173912,0
+BIB.US,D,20130415,000000,21.935,22.158,20.2,20.695,355172,0
+BIB.US,D,20130416,000000,21.5,21.525,20.762,21.525,167128,0
+BIB.US,D,20130417,000000,21.582,21.582,20.5,21.405,215036,0
+BIB.US,D,20130418,000000,21.5,21.51,20.35,20.662,242888,0
+BIB.US,D,20130419,000000,21.5,22.662,20.564,22.592,301608,0
+BIB.US,D,20130422,000000,23,23.5,22.705,23.088,377288,0
+BIB.US,D,20130423,000000,23.768,24.218,23,23.248,329516,0
+BIB.US,D,20130424,000000,23.248,23.248,21.912,21.912,465468,0
+BIB.US,D,20130425,000000,22.54,22.862,22.198,22.828,259412,0
+BIB.US,D,20130426,000000,22.85,23.205,22.538,22.81,170124,0
+BIB.US,D,20130429,000000,23.105,23.248,22.798,22.872,154912,0
+BIB.US,D,20130430,000000,22.928,22.928,22.126,22.576,139688,0
+BIB.US,D,20130501,000000,22.378,22.962,22.158,22.215,79580,0
+BIB.US,D,20130502,000000,22.555,23.225,22.472,23.028,138240,0
+BIB.US,D,20130503,000000,23.738,24.325,23.62,23.71,140060,0
+BIB.US,D,20130506,000000,24.052,24.208,23.262,23.535,358028,0
+BIB.US,D,20130507,000000,23.775,23.852,23.07,23.167,147592,0
+BIB.US,D,20130508,000000,23.34,23.555,22.518,23.232,511244,0
+BIB.US,D,20130509,000000,23.405,23.5,23.125,23.162,175472,0
+BIB.US,D,20130510,000000,23.29,24.642,23.25,24.512,206216,0
+BIB.US,D,20130513,000000,24.772,25.562,24.608,25.482,310956,0
+BIB.US,D,20130514,000000,25.745,26.445,25.662,26.41,410560,0
+BIB.US,D,20130515,000000,26.49,26.76,25.345,25.718,308320,0
+BIB.US,D,20130516,000000,25.878,25.998,24.43,24.575,347836,0
+BIB.US,D,20130517,000000,25.178,25.242,24.501,25.045,170704,0
+BIB.US,D,20130520,000000,25.02,25.408,24.348,24.552,249628,0
+BIB.US,D,20130521,000000,24.72,25.175,24.375,24.888,143756,0
+BIB.US,D,20130522,000000,25.188,26.25,24.405,24.808,307932,0
+BIB.US,D,20130523,000000,24.25,25.25,23.295,24.982,510424,0
+BIB.US,D,20130524,000000,24.67,24.835,24.188,24.755,155296,0
+BIB.US,D,20130528,000000,25.652,25.91,24.966,25.41,198440,0
+BIB.US,D,20130529,000000,25.002,25.202,24.12,24.85,117948,0
+BIB.US,D,20130530,000000,24.9,25.625,24.9,25.438,102864,0
+BIB.US,D,20130531,000000,25.228,25.422,24.39,24.39,110416,0
+BIB.US,D,20130603,000000,24.378,24.378,22.278,23.793,710504,0
+BIB.US,D,20130604,000000,23.858,23.995,22.7,22.925,549908,0
+BIB.US,D,20130605,000000,22.378,23.47,21.575,21.868,464144,0
+BIB.US,D,20130606,000000,21.485,23.232,21.485,23.232,362664,0
+BIB.US,D,20130607,000000,23.672,24.25,23.672,24.216,231328,0
+BIB.US,D,20130610,000000,24.595,24.616,23.662,23.942,130232,0
+BIB.US,D,20130611,000000,23.395,24.418,23.188,23.93,124392,0
+BIB.US,D,20130612,000000,24.165,24.375,22.96,22.975,276136,0
+BIB.US,D,20130613,000000,22.782,23.72,22.403,23.538,112604,0
+BIB.US,D,20130614,000000,23.75,23.75,23.125,23.312,84228,0
+BIB.US,D,20130617,000000,23.505,23.75,22.668,22.908,108580,0
+BIB.US,D,20130618,000000,22.822,23.618,22.708,23.548,88628,0
+BIB.US,D,20130619,000000,23.75,23.75,22.568,22.568,91024,0
+BIB.US,D,20130620,000000,22.002,22.002,20.865,21.04,473456,0
+BIB.US,D,20130621,000000,21.128,21.851,20.55,21.272,182292,0
+BIB.US,D,20130624,000000,20.928,21.608,20.25,21.212,314744,0
+BIB.US,D,20130625,000000,21.555,21.75,21.04,21.34,75920,0
+BIB.US,D,20130626,000000,21.75,22.742,21.74,22.558,134584,0
+BIB.US,D,20130627,000000,23.075,23.125,22.59,22.95,142576,0
+BIB.US,D,20130628,000000,23,23.241,22.662,22.662,72628,0
+BIB.US,D,20130701,000000,23.7,24.875,23.7,23.972,199052,0
+BIB.US,D,20130702,000000,24.182,24.292,23.866,24.045,83192,0
+BIB.US,D,20130703,000000,23.625,24.15,23.5,24.039,23792,0
+BIB.US,D,20130705,000000,24.252,24.9,24.225,24.9,98932,0
+BIB.US,D,20130708,000000,25.39,25.438,24.595,24.755,169432,0
+BIB.US,D,20130709,000000,25.16,25.16,24.625,25.058,62884,0
+BIB.US,D,20130710,000000,25.132,25.712,24.92,25.642,205584,0
+BIB.US,D,20130711,000000,26.475,26.715,26.258,26.67,216040,0
+BIB.US,D,20130712,000000,26.838,28.245,26.728,27.98,267696,0
+BIB.US,D,20130715,000000,28.28,28.305,27.558,28.05,288528,0
+BIB.US,D,20130716,000000,28.21,28.21,27.162,27.363,156268,0
+BIB.US,D,20130717,000000,27.745,27.878,27.61,27.725,148144,0
+BIB.US,D,20130718,000000,27.868,27.996,27.5,27.683,106460,0
+BIB.US,D,20130719,000000,27.5,28.686,27.222,28.595,144812,0
+BIB.US,D,20130722,000000,28.82,29.042,28.405,28.832,160504,0
+BIB.US,D,20130723,000000,29.172,29.172,27.68,27.718,262564,0
+BIB.US,D,20130724,000000,28.202,28.278,27.595,27.85,102496,0
+BIB.US,D,20130725,000000,28.225,28.742,27.262,28.742,124568,0
+BIB.US,D,20130726,000000,28.645,28.938,28.136,28.938,78220,0
+BIB.US,D,20130729,000000,28.982,28.982,28.212,28.366,53856,0
+BIB.US,D,20130730,000000,28.55,29.148,28.55,29.125,81016,0
+BIB.US,D,20130731,000000,29.452,29.85,29.25,29.472,163144,0
+BIB.US,D,20130801,000000,30.17,30.248,29.734,30.128,136624,0
+BIB.US,D,20130802,000000,30.128,30.385,30,30.282,113292,0
+BIB.US,D,20130805,000000,30.28,30.5,29.98,30.208,105044,0
+BIB.US,D,20130806,000000,30.072,30.072,28.772,28.815,152732,0
+BIB.US,D,20130807,000000,28.132,29.07,26.828,28.935,485976,0
+BIB.US,D,20130808,000000,29.618,29.618,28.525,28.728,195332,0
+BIB.US,D,20130809,000000,28.535,28.928,28.352,28.612,69364,0
+BIB.US,D,20130812,000000,28.122,28.192,27.778,28.062,168356,0
+BIB.US,D,20130813,000000,28.075,28.34,27.582,28.065,86940,0
+BIB.US,D,20130814,000000,27.922,28.53,27.922,28.015,82172,0
+BIB.US,D,20130815,000000,27.5,27.505,26.494,26.758,208736,0
+BIB.US,D,20130816,000000,26.478,26.956,26.315,26.62,129312,0
+BIB.US,D,20130819,000000,26.32,26.832,26.128,26.128,157428,0
+BIB.US,D,20130820,000000,26.192,27.172,26.11,26.865,77232,0
+BIB.US,D,20130821,000000,26.74,27.97,26.74,27.252,73768,0
+BIB.US,D,20130822,000000,27.56,28.225,27.539,27.92,80748,0
+BIB.US,D,20130823,000000,28.278,28.278,27.59,27.915,76556,0
+BIB.US,D,20130826,000000,28.612,29.46,28.176,29.075,171472,0
+BIB.US,D,20130827,000000,28,28.45,27.23,27.332,114080,0
+BIB.US,D,20130828,000000,27.26,28,27,27.875,131832,0
+BIB.US,D,20130829,000000,28,28.985,28,28.598,87032,0
+BIB.US,D,20130830,000000,28.792,28.792,27.829,28.082,51764,0
+BIB.US,D,20130903,000000,28.585,29.31,28.585,29.148,339520,0
+BIB.US,D,20130904,000000,29.34,30.33,28.912,30.268,217320,0
+BIB.US,D,20130905,000000,30.562,30.755,30.25,30.442,252316,0
+BIB.US,D,20130906,000000,30.775,30.788,29.258,30.298,82856,0
+BIB.US,D,20130909,000000,30.665,31.55,30.65,31.468,188388,0
+BIB.US,D,20130910,000000,32.165,32.175,31.329,31.75,213428,0
+BIB.US,D,20130911,000000,31.83,31.83,30.885,31.7,136688,0
+BIB.US,D,20130912,000000,31.67,32.057,31.388,31.56,133152,0
+BIB.US,D,20130913,000000,31.748,32.142,31.402,32.14,52444,0
+BIB.US,D,20130916,000000,32.815,32.988,32.04,32.215,223076,0
+BIB.US,D,20130917,000000,32.43,32.612,32.053,32.435,84132,0
+BIB.US,D,20130918,000000,32.735,33.505,32.375,33.332,175448,0
+BIB.US,D,20130919,000000,33.666,33.75,32.784,33.286,156476,0
+BIB.US,D,20130920,000000,33.465,33.558,32.842,32.975,107868,0
+BIB.US,D,20130923,000000,32.618,32.705,31.655,32.075,206948,0
+BIB.US,D,20130924,000000,32.088,32.56,31.712,32.255,145200,0
+BIB.US,D,20130925,000000,32.315,32.345,31.77,31.845,47944,0
+BIB.US,D,20130926,000000,32.125,33.15,31.935,32.925,99200,0
+BIB.US,D,20130927,000000,32.528,33.428,32.185,33.155,107940,0
+BIB.US,D,20130930,000000,32.208,33.16,32.125,32.592,125200,0
+BIB.US,D,20131001,000000,32.925,34,32.925,34,170400,0
+BIB.US,D,20131002,000000,33.722,34.04,33.502,33.858,101600,0
+BIB.US,D,20131003,000000,33.962,33.962,32.092,32.902,222800,0
+BIB.US,D,20131004,000000,32.96,33.818,32.96,33.62,189200,0
+BIB.US,D,20131007,000000,33.02,33.165,32.162,32.172,177200,0
+BIB.US,D,20131008,000000,32.125,32.212,29.33,29.375,560000,0
+BIB.US,D,20131009,000000,29.24,29.25,27.02,28.025,891912,0
+BIB.US,D,20131010,000000,29.232,30.212,29.125,30.198,762804,0
+BIB.US,D,20131011,000000,30.498,30.5,29.506,29.912,296412,0
+BIB.US,D,20131014,000000,29.198,30.498,28.935,30.388,242068,0
+BIB.US,D,20131015,000000,30.325,30.725,29.75,29.812,217788,0
+BIB.US,D,20131016,000000,30.05,31.58,30.05,31.55,256800,0
+BIB.US,D,20131017,000000,31.5,32.237,31.125,32.237,293600,0
+BIB.US,D,20131018,000000,32.5,32.882,30.975,31.648,534000,0
+BIB.US,D,20131021,000000,31.675,31.895,30.288,30.665,433600,0
+BIB.US,D,20131022,000000,30.632,32.018,30.632,32.01,278200,0
+BIB.US,D,20131023,000000,31.742,32.222,31.338,32.218,334800,0
+BIB.US,D,20131024,000000,32.553,33.2,32.508,33.03,279600,0
+BIB.US,D,20131025,000000,33.228,33.338,32.358,33.085,158384,0
+BIB.US,D,20131028,000000,33.09,33.5,32.658,32.892,173200,0
+BIB.US,D,20131029,000000,33.125,33.125,32.255,32.91,87200,0
+BIB.US,D,20131030,000000,33.12,33.35,31.41,31.602,357600,0
+BIB.US,D,20131031,000000,31.482,31.878,30.75,31.111,156960,0
+BIB.US,D,20131101,000000,31.165,31.622,30.692,31.248,159600,0
+BIB.US,D,20131104,000000,31.702,31.748,31.118,31.265,125596,0
+BIB.US,D,20131105,000000,31.25,31.768,30.958,31.742,146400,0
+BIB.US,D,20131106,000000,32.038,32.038,29.75,29.802,265600,0
+BIB.US,D,20131107,000000,29.925,30.65,28.65,28.82,453600,0
+BIB.US,D,20131108,000000,29.02,30.872,29,30.552,428400,0
+BIB.US,D,20131111,000000,31.03,31.265,30.449,31.05,193488,0
+BIB.US,D,20131112,000000,30.998,31.25,30.402,31.192,85600,0
+BIB.US,D,20131113,000000,30.778,31.745,30.478,31.685,76400,0
+BIB.US,D,20131114,000000,31.918,32.485,31.768,32.202,289600,0
+BIB.US,D,20131115,000000,32.498,33.115,32.222,33.058,228000,0
+BIB.US,D,20131118,000000,33.125,33.625,31.862,32.232,180000,0
+BIB.US,D,20131119,000000,32.015,32.553,31.502,32.14,124224,0
+BIB.US,D,20131120,000000,32.625,33.372,32.125,32.7,181600,0
+BIB.US,D,20131121,000000,33.188,33.775,33.14,33.668,208800,0
+BIB.US,D,20131122,000000,34.75,35.87,34.75,35.7,270196,0
+BIB.US,D,20131125,000000,36.575,36.872,35.798,36.508,286400,0
+BIB.US,D,20131126,000000,36.892,36.892,36.035,36.392,163200,0
+BIB.US,D,20131127,000000,36.77,36.862,36.25,36.5,214800,0
+BIB.US,D,20131129,000000,36.5,37.125,36.5,37.05,53216,0
+BIB.US,D,20131202,000000,37.115,37.185,36.38,37.185,136400,0
+BIB.US,D,20131203,000000,36.65,36.678,35.5,35.82,222820,0
+BIB.US,D,20131204,000000,34.858,35.982,34.635,35.515,195200,0
+BIB.US,D,20131205,000000,35.465,36.195,35.355,35.745,197600,0
+BIB.US,D,20131206,000000,37.248,37.4,35.37,36.332,186800,0
+BIB.US,D,20131209,000000,36.998,36.998,35.87,35.948,211656,0
+BIB.US,D,20131210,000000,36.095,36.112,34.752,35.545,280800,0
+BIB.US,D,20131211,000000,35.612,35.612,33.442,33.725,286000,0
+BIB.US,D,20131212,000000,33.322,34.668,33.322,34.212,205856,0
+BIB.US,D,20131213,000000,34.062,34.475,33.522,34.155,186000,0
+BIB.US,D,20131216,000000,34.375,35.342,34.19,34.322,229188,0
+BIB.US,D,20131217,000000,34.545,34.545,33.188,33.612,214000,0
+BIB.US,D,20131218,000000,33.99,35.332,33.445,35.05,232000,0
+BIB.US,D,20131219,000000,35.11,35.572,34.875,35.29,128400,0
+BIB.US,D,20131220,000000,35.612,36.775,35.35,36.75,272000,0
+BIB.US,D,20131223,000000,37.305,38,37,37.212,320400,0
+BIB.US,D,20131224,000000,37.648,37.688,36.788,37.312,97424,0
+BIB.US,D,20131226,000000,37.592,38,37.345,37.885,180800,0
+BIB.US,D,20131227,000000,37.71,37.945,37.175,37.228,170400,0
+BIB.US,D,20131230,000000,37.155,37.738,36.738,37.495,125200,0
+BIB.US,D,20131231,000000,37.868,37.99,37.255,37.622,90800,0
+BIB.US,D,20140102,000000,37.838,37.838,36.805,37.59,171012,0
+BIB.US,D,20140103,000000,37.728,37.935,37.17,37.292,107328,0
+BIB.US,D,20140106,000000,37.388,37.642,36.16,36.55,204800,0
+BIB.US,D,20140107,000000,36.758,37.75,36.758,37.585,123200,0
+BIB.US,D,20140108,000000,37.682,39.25,37.582,39.25,250400,0
+BIB.US,D,20140109,000000,39.81,40.46,39.162,40.25,494400,0
+BIB.US,D,20140110,000000,40.665,41.68,39.722,41.68,302400,0
+BIB.US,D,20140113,000000,42.978,43.085,39.94,40.525,646400,0
+BIB.US,D,20140114,000000,41.202,43.47,40.865,43.47,316400,0
+BIB.US,D,20140115,000000,44.522,44.522,42.41,43.2,457200,0
+BIB.US,D,20140116,000000,43.205,44.378,43.205,44.378,407996,0
+BIB.US,D,20140117,000000,44.852,45.498,44.385,44.795,458000,0
+BIB.US,D,20140121,000000,46.375,46.472,44.928,46.452,578800,0
+BIB.US,D,20140122,000000,47.225,47.25,46.13,46.938,573600,0
+BIB.US,D,20140123,000000,46.558,46.6,45.5,46.422,529600,0
+BIB.US,D,20140124,000000,45.445,46.165,43.385,43.495,625100,0
+BIB.US,D,20140127,000000,43.105,43.605,39.67,41.345,2245600,0
+BIB.US,D,20140128,000000,41.225,43.67,41.225,43.425,721800,0
+BIB.US,D,20140129,000000,42.5,44.39,41.63,43.065,461600,0
+BIB.US,D,20140130,000000,44.86,46,44.425,45.445,545800,0
+BIB.US,D,20140131,000000,44.455,45,43.655,44.025,417400,0
+BIB.US,D,20140203,000000,44.18,44.41,40.935,41.37,747356,0
+BIB.US,D,20140204,000000,42.14,42.675,41.325,42.26,462798,0
+BIB.US,D,20140205,000000,42.23,42.24,39.33,40.755,750902,0
+BIB.US,D,20140206,000000,41.26,41.645,40.336,40.71,409600,0
+BIB.US,D,20140207,000000,41.565,43.98,41.025,43.955,697696,0
+BIB.US,D,20140210,000000,44.62,45.5,43.875,45.5,674364,0
+BIB.US,D,20140211,000000,46.41,47.25,45.435,47.025,952246,0
+BIB.US,D,20140212,000000,48.31,48.485,47.22,47.475,718344,0
+BIB.US,D,20140213,000000,46.55,48.97,46,48.97,467542,0
+BIB.US,D,20140214,000000,49.125,49.36,47.545,48.123,615066,0
+BIB.US,D,20140218,000000,48.86,50.655,48.785,50.55,545468,0
+BIB.US,D,20140219,000000,50.75,50.95,49.285,49.475,557838,0
+BIB.US,D,20140220,000000,50.07,51.09,48.82,51,504798,0
+BIB.US,D,20140221,000000,51.72,53.12,51.005,52.3,491252,0
+BIB.US,D,20140224,000000,53.21,54.24,52.84,53.625,677898,0
+BIB.US,D,20140225,000000,54.67,54.87,52.895,54,657684,0
+BIB.US,D,20140226,000000,54.05,54.415,52.385,52.87,799522,0
+BIB.US,D,20140227,000000,52.505,54.115,52.4,53.6,458212,0
+BIB.US,D,20140228,000000,53.815,54,49.025,50.425,1284706,0
+BIB.US,D,20140303,000000,48.718,50.61,48.265,50.295,1187112,0
+BIB.US,D,20140304,000000,52.32,52.79,51.8,52.405,717350,0
+BIB.US,D,20140305,000000,52.895,52.895,51.61,51.935,314996,0
+BIB.US,D,20140306,000000,52.525,52.9,48.65,49.24,1092416,0
+BIB.US,D,20140307,000000,50.33,50.365,46.655,48.525,1179218,0
+BIB.US,D,20140310,000000,48.425,49,47.175,48.985,560504,0
+BIB.US,D,20140311,000000,49.445,50,48,48.405,623376,0
+BIB.US,D,20140312,000000,47.505,49.29,47.255,49.11,316938,0
+BIB.US,D,20140313,000000,49.765,49.825,46.14,46.81,698764,0
+BIB.US,D,20140314,000000,46.075,47.495,45.555,46.415,467232,0
+BIB.US,D,20140317,000000,47.59,48.62,46.815,46.99,472028,0
+BIB.US,D,20140318,000000,47.725,49.55,47.335,49.505,677418,0
+BIB.US,D,20140319,000000,50.12,50.12,47.875,48.55,541666,0
+BIB.US,D,20140320,000000,48.5,48.75,47.38,47.865,242372,0
+BIB.US,D,20140321,000000,48.475,48.625,43.38,43.64,1784008,0
+BIB.US,D,20140324,000000,43.75,44,38.75,40.995,2112874,0
+BIB.US,D,20140325,000000,42,43.245,39.82,41.135,1477118,0
+BIB.US,D,20140326,000000,42.22,42.65,39.625,39.625,1049000,0
+BIB.US,D,20140327,000000,39.12,40.815,37.415,39.995,925348,0
+BIB.US,D,20140328,000000,40.36,40.8,37.44,37.71,1002398,0
+BIB.US,D,20140331,000000,38.41,40.05,38.07,39.93,787100,0
+BIB.US,D,20140401,000000,40.94,42.775,40.51,41.705,1496198,0
+BIB.US,D,20140402,000000,42.725,43.1,41.025,41.77,596840,0
+BIB.US,D,20140403,000000,41.96,41.96,38.525,39.5,820354,0
+BIB.US,D,20140404,000000,39.975,40.415,35.7,36.33,1900948,0
+BIB.US,D,20140407,000000,35.82,38.075,35.17,36.715,1600762,0
+BIB.US,D,20140408,000000,36.9,37.22,34.79,36.35,899726,0
+BIB.US,D,20140409,000000,36.99,39.43,36.785,39.28,1086858,0
+BIB.US,D,20140410,000000,38.975,39.17,34.25,34.9,1353144,0
+BIB.US,D,20140411,000000,33.825,36.225,32.875,32.935,1473962,0
+BIB.US,D,20140414,000000,33.79,34.735,31.63,32.935,1515090,0
+BIB.US,D,20140415,000000,33.185,34.33,30.445,33.455,1976516,0
+BIB.US,D,20140416,000000,34.425,35.25,33.51,35.08,1362906,0
+BIB.US,D,20140417,000000,34.67,36.3,34.405,34.91,883952,0
+BIB.US,D,20140421,000000,35.455,36.58,34.685,36.525,681282,0
+BIB.US,D,20140422,000000,37.655,39.3,37.415,38.955,1592914,0
+BIB.US,D,20140423,000000,39.45,39.45,37.15,37.74,1025966,0
+BIB.US,D,20140424,000000,38.47,38.6,35.32,37.285,964658,0
+BIB.US,D,20140425,000000,36.31,37.175,35.27,35.44,904204,0
+BIB.US,D,20140428,000000,36.075,36.795,33.34,35.205,1634428,0
+BIB.US,D,20140429,000000,35.75,37.435,35.055,37.115,956028,0
+BIB.US,D,20140430,000000,36.485,37.395,35.725,37.27,639696,0
+BIB.US,D,20140501,000000,37.255,38.93,36.7,38.165,780316,0
+BIB.US,D,20140502,000000,38.415,38.415,36.575,37.02,705162,0
+BIB.US,D,20140505,000000,35.96,38.35,35.786,38.35,612058,0
+BIB.US,D,20140506,000000,37.94,38.48,36.975,37.065,407272,0
+BIB.US,D,20140507,000000,37.145,37.4,35.05,36.505,600814,0
+BIB.US,D,20140508,000000,35.685,37.652,34.98,35.165,921356,0
+BIB.US,D,20140509,000000,35,36.1,34.13,36.085,907878,0
+BIB.US,D,20140512,000000,36.73,38,36.29,37.9,675358,0
+BIB.US,D,20140513,000000,38.14,38.53,37.325,37.35,600530,0
+BIB.US,D,20140514,000000,37.105,38.48,36.66,37.78,438046,0
+BIB.US,D,20140515,000000,37.5,37.775,35.78,36.81,517498,0
+BIB.US,D,20140516,000000,36.855,37.11,35.705,36.665,378472,0
+BIB.US,D,20140519,000000,36.385,37.835,36.24,37.75,318926,0
+BIB.US,D,20140520,000000,37.75,37.808,36.271,36.63,323836,0
+BIB.US,D,20140521,000000,36.74,37.645,36.505,37.07,360608,0
+BIB.US,D,20140522,000000,37.125,39.18,37.045,38.535,684962,0
+BIB.US,D,20140523,000000,38.93,39.02,37.905,38.74,354670,0
+BIB.US,D,20140527,000000,39.5,40.665,39.35,40.65,708800,0
+BIB.US,D,20140528,000000,40.92,40.96,40.175,40.255,369952,0
+BIB.US,D,20140529,000000,40.795,41.24,40.45,40.8,335168,0
+BIB.US,D,20140530,000000,40.86,41.03,39.84,40.385,376134,0
+BIB.US,D,20140602,000000,40.595,40.745,39.255,40.37,268874,0
+BIB.US,D,20140603,000000,39.71,40.79,39.575,40.785,242292,0
+BIB.US,D,20140604,000000,40.645,41.71,40.25,41.62,439212,0
+BIB.US,D,20140605,000000,42,42.765,41.185,42.135,522220,0
+BIB.US,D,20140606,000000,42.675,42.695,41.835,42.525,430568,0
+BIB.US,D,20140609,000000,43,43.9,42.75,43.23,505578,0
+BIB.US,D,20140610,000000,43.25,43.88,42.45,43.57,479800,0
+BIB.US,D,20140611,000000,42.865,44.12,42.75,43.51,515894,0
+BIB.US,D,20140612,000000,43.445,43.995,42.765,43.085,339992,0
+BIB.US,D,20140613,000000,43.25,43.26,42.25,43.07,329058,0
+BIB.US,D,20140616,000000,42.655,44,42.565,43.295,448384,0
+BIB.US,D,20140617,000000,43.35,43.65,42.65,43.09,216732,0
+BIB.US,D,20140618,000000,43.4,43.85,42.58,43.835,300108,0
+BIB.US,D,20140619,000000,43.975,44.275,43.45,44.075,304760,0
+BIB.US,D,20140620,000000,44.215,45.83,44.185,45.76,574198,0
+BIB.US,D,20140623,000000,45.82,46.24,44.75,44.9,466790,0
+BIB.US,D,20140624,000000,46.365,47.345,45.41,45.82,780248,0
+BIB.US,D,20140625,000000,45.785,46.66,45.446,46.11,564676,0
+BIB.US,D,20140626,000000,46.01,46.26,44.995,46.25,253866,0
+BIB.US,D,20140627,000000,46.015,46.375,45.46,46.3,288536,0
+BIB.US,D,20140630,000000,46.26,46.88,46.055,46.405,302140,0
+BIB.US,D,20140701,000000,46.89,48.745,46.825,48.56,653524,0
+BIB.US,D,20140702,000000,48.77,49.65,48.28,49.28,442200,0
+BIB.US,D,20140703,000000,49.575,49.9,48.735,49.665,342932,0
+BIB.US,D,20140707,000000,49.625,49.635,47.09,47.255,632908,0
+BIB.US,D,20140708,000000,46.9,47,44.49,45.155,997730,0
+BIB.US,D,20140709,000000,45.22,46.285,44.04,46.16,692560,0
+BIB.US,D,20140710,000000,44.27,46.335,44.18,45.885,451896,0
+BIB.US,D,20140711,000000,46.18,46.645,45.375,46.38,371414,0
+BIB.US,D,20140714,000000,47.42,47.42,46.35,46.815,421248,0
+BIB.US,D,20140715,000000,46.905,47,44.165,44.65,686892,0
+BIB.US,D,20140716,000000,45.005,45.18,43.225,43.49,497636,0
+BIB.US,D,20140717,000000,42.46,43.655,41.185,41.475,659946,0
+BIB.US,D,20140718,000000,42,44.18,41.69,43.96,535294,0
+BIB.US,D,20140721,000000,43.54,44.318,42.9,44.09,323014,0
+BIB.US,D,20140722,000000,44.71,45.465,44.625,45.005,405704,0
+BIB.US,D,20140723,000000,46.475,47.425,46.275,46.995,512390,0
+BIB.US,D,20140724,000000,47.285,47.495,45.42,45.63,377380,0
+BIB.US,D,20140725,000000,45.15,45.625,44.405,45.25,311064,0
+BIB.US,D,20140728,000000,45.075,45.25,43.7,44.4,391120,0
+BIB.US,D,20140729,000000,44.3,45.89,44.26,45.45,296464,0
+BIB.US,D,20140730,000000,46.895,47.55,45.95,46.345,367398,0
+BIB.US,D,20140731,000000,45.525,45.675,43.69,43.95,715332,0
+BIB.US,D,20140801,000000,43.505,45.048,42.83,43.785,802200,0
+BIB.US,D,20140804,000000,44.375,44.798,43.335,44.405,244370,0
+BIB.US,D,20140805,000000,44,45.112,43.545,44.28,343692,0
+BIB.US,D,20140806,000000,43.395,45.065,43.235,44.275,248056,0
+BIB.US,D,20140807,000000,44.915,44.935,42.755,43.09,298970,0
+BIB.US,D,20140808,000000,42.925,44.35,42.86,44.165,349562,0
+BIB.US,D,20140811,000000,45,45.25,43.965,44.685,272016,0
+BIB.US,D,20140812,000000,44.335,44.74,44,44.37,203918,0
+BIB.US,D,20140813,000000,44.705,46.325,44.553,46.14,395396,0
+BIB.US,D,20140814,000000,46.42,47.605,46,47.515,523544,0
+BIB.US,D,20140815,000000,48,48.71,46.795,48.4,557064,0
+BIB.US,D,20140818,000000,49.2,49.825,48.935,49.355,619300,0
+BIB.US,D,20140819,000000,49.61,50.045,48.845,49.865,704844,0
+BIB.US,D,20140820,000000,49.43,50.34,49.34,49.69,403654,0
+BIB.US,D,20140821,000000,49.75,50,48.5,48.725,644680,0
+BIB.US,D,20140822,000000,48.5,49.685,48.275,49.35,442476,0
+BIB.US,D,20140825,000000,50.545,51.9,50.4,51.79,549388,0
+BIB.US,D,20140826,000000,52.22,53.3,51.765,53.05,443536,0
+BIB.US,D,20140827,000000,52.92,53.4,52.31,52.725,354150,0
+BIB.US,D,20140828,000000,52.235,53.25,52,52.26,318332,0
+BIB.US,D,20140829,000000,52.455,53.355,52.3,53.25,234132,0
+BIB.US,D,20140902,000000,53.99,54.16,52.68,53.065,322000,0
+BIB.US,D,20140903,000000,53.92,53.92,52.54,52.925,375848,0
+BIB.US,D,20140904,000000,53.14,53.16,50.875,51.13,376168,0
+BIB.US,D,20140905,000000,50.955,51.22,49.15,51.005,575248,0
+BIB.US,D,20140908,000000,50.465,52.005,50.465,51.93,286920,0
+BIB.US,D,20140909,000000,51.605,51.68,50.23,50.535,263070,0
+BIB.US,D,20140910,000000,50.64,52.52,50.53,52.435,386040,0
+BIB.US,D,20140911,000000,51.73,52.495,50.965,51.99,256398,0
+BIB.US,D,20140912,000000,51.795,51.86,50.09,50.6,233266,0
+BIB.US,D,20140915,000000,50.265,50.305,48.345,49.16,575146,0
+BIB.US,D,20140916,000000,48.475,51.25,48.36,51,417834,0
+BIB.US,D,20140917,000000,51.33,52.38,50.95,51.835,382278,0
+BIB.US,D,20140918,000000,52.12,52.625,51.725,52.6,366600,0
+BIB.US,D,20140919,000000,53,53.455,51.865,52.65,325422,0
+BIB.US,D,20140922,000000,52.5,52.5,50.71,51.61,352056,0
+BIB.US,D,20140923,000000,50.92,52.25,50.75,51.375,352834,0
+BIB.US,D,20140924,000000,51.75,54.3,51.75,54.245,506514,0
+BIB.US,D,20140925,000000,53.86,54.5,51.66,52.095,512048,0
+BIB.US,D,20140926,000000,52.5,53.18,51.9,53.09,398090,0
+BIB.US,D,20140929,000000,51.91,53.63,51.625,52.965,261294,0
+BIB.US,D,20140930,000000,53.21,53.25,51.5,51.99,384542,0
+BIB.US,D,20141001,000000,51.83,51.85,49.71,50.43,660400,0
+BIB.US,D,20141002,000000,49.995,50.875,48.655,50.165,577252,0
+BIB.US,D,20141003,000000,51.59,52.835,50.975,52.575,740644,0
+BIB.US,D,20141006,000000,53.375,53.39,50.935,51.315,635132,0
+BIB.US,D,20141007,000000,50.625,50.785,49.14,49.305,484078,0
+BIB.US,D,20141008,000000,49.43,52.25,48.54,52.175,440750,0
+BIB.US,D,20141009,000000,51.88,51.975,49.275,49.685,484648,0
+BIB.US,D,20141010,000000,49,50.945,47.645,47.645,961734,0
+BIB.US,D,20141013,000000,47.765,48.39,45.12,45.685,917230,0
+BIB.US,D,20141014,000000,46.56,47.125,43.805,45.115,815642,0
+BIB.US,D,20141015,000000,43.095,45.989,42.5,45.47,792510,0
+BIB.US,D,20141016,000000,43.47,48.218,43.47,47.1,627570,0
+BIB.US,D,20141017,000000,48.75,49.655,47.935,48.685,766200,0
+BIB.US,D,20141020,000000,48.675,50.475,48.675,50.28,615018,0
+BIB.US,D,20141021,000000,51.74,53.5,51.255,53.5,892116,0
+BIB.US,D,20141022,000000,52.5,53.625,51.67,52.695,686580,0
+BIB.US,D,20141023,000000,53.205,56.075,53.185,55.515,811730,0
+BIB.US,D,20141024,000000,55.795,57.565,55.225,57.535,701076,0
+BIB.US,D,20141027,000000,57.7,58.215,56.145,58.215,514726,0
+BIB.US,D,20141028,000000,59.485,59.86,58.845,59.62,725196,0
+BIB.US,D,20141029,000000,59.42,59.56,57.14,58.325,594160,0
+BIB.US,D,20141030,000000,58.25,60.875,57.8,60.685,586058,0
+BIB.US,D,20141031,000000,62.115,63.27,60.1,60.665,896962,0
+BIB.US,D,20141103,000000,60.615,61.635,59.9,60.58,509234,0
+BIB.US,D,20141104,000000,59.74,60.415,58.605,59.305,540792,0
+BIB.US,D,20141105,000000,60.805,60.805,57.05,57.445,675132,0
+BIB.US,D,20141106,000000,57.955,59.34,57.585,59.24,492198,0
+BIB.US,D,20141107,000000,59.215,59.375,56.625,58.06,578556,0
+BIB.US,D,20141110,000000,58.69,60.04,58,60.04,613462,0
+BIB.US,D,20141111,000000,60.485,61.05,59.5,60.495,362332,0
+BIB.US,D,20141112,000000,59.74,60.63,59.295,60.4,285914,0
+BIB.US,D,20141113,000000,60.385,61.25,59,59.52,532094,0
+BIB.US,D,20141114,000000,59.29,59.5,56.3,57.18,603908,0
+BIB.US,D,20141117,000000,56.93,58.815,56.775,57.5,332458,0
+BIB.US,D,20141118,000000,58,60.09,57.745,59.855,370928,0
+BIB.US,D,20141119,000000,59.785,60.575,58.755,59.475,249588,0
+BIB.US,D,20141120,000000,58.95,60.13,58.425,59.46,158022,0
+BIB.US,D,20141121,000000,60.575,61.3,59.54,59.68,344762,0
+BIB.US,D,20141124,000000,60.27,61.925,60.13,61.925,513486,0
+BIB.US,D,20141125,000000,62.5,62.5,60.685,61.77,386974,0
+BIB.US,D,20141126,000000,61.985,63.445,61.7,63.44,298192,0
+BIB.US,D,20141128,000000,63.745,64.84,63.06,63.875,395626,0
+BIB.US,D,20141201,000000,63.215,63.65,61.67,62.12,398994,0
+BIB.US,D,20141202,000000,62.93,65,62.93,64.715,455592,0
+BIB.US,D,20141203,000000,65.31,65.375,63.5,65.375,430342,0
+BIB.US,D,20141204,000000,65.375,65.6,64,64.46,307222,0
+BIB.US,D,20141205,000000,64.81,65.625,64.46,65.5,279978,0
+BIB.US,D,20141208,000000,65.51,68.84,65.51,67.615,598986,0
+BIB.US,D,20141209,000000,66.485,68.415,64.6,68.045,529834,0
+BIB.US,D,20141210,000000,68.4,68.4,65.105,65.235,514688,0
+BIB.US,D,20141211,000000,66.235,68.25,65.575,65.995,499394,0
+BIB.US,D,20141212,000000,65.005,66.37,64.15,64.415,457742,0
+BIB.US,D,20141215,000000,64.755,65.42,60.265,60.625,993784,0
+BIB.US,D,20141216,000000,59.75,62.7,58.82,59.155,626520,0
+BIB.US,D,20141217,000000,60,63.185,59.03,63.035,631974,0
+BIB.US,D,20141218,000000,65.685,67.485,64.505,67.485,808264,0
+BIB.US,D,20141219,000000,67.965,69.605,66.1,68.88,748586,0
+BIB.US,D,20141222,000000,67.345,67.345,64.05,65.35,1097906,0
+BIB.US,D,20141223,000000,65.995,65.995,58.17,59.34,1899632,0
+BIB.US,D,20141224,000000,58.5,62.405,58.445,61.255,842600,0
+BIB.US,D,20141226,000000,62.495,64.22,62,64.11,721164,0
+BIB.US,D,20141229,000000,64.25,65,63.46,64.72,411550,0
+BIB.US,D,20141230,000000,63.5,64.695,63.015,63.215,435958,0
+BIB.US,D,20141231,000000,63.345,65.15,62.64,62.75,550014,0
+BIB.US,D,20150102,000000,63.875,65.125,62.735,63.91,597208,0
+BIB.US,D,20150105,000000,62.755,65.14,62.69,63.67,451026,0
+BIB.US,D,20150106,000000,64.25,65.145,60.395,61.53,888224,0
+BIB.US,D,20150107,000000,63.255,66.125,62.945,66.125,777494,0
+BIB.US,D,20150108,000000,68,68.125,66.015,67.19,811624,0
+BIB.US,D,20150109,000000,67.975,68,65.405,66.69,799272,0
+BIB.US,D,20150112,000000,67.84,68.655,66.33,67.34,659940,0
+BIB.US,D,20150113,000000,69.16,70.63,65.9,67.395,1030888,0
+BIB.US,D,20150114,000000,65.5,68.21,65.5,67.68,623296,0
+BIB.US,D,20150115,000000,68.285,68.735,64.135,64.29,686400,0
+BIB.US,D,20150116,000000,64.13,68.585,64.1,68.53,682622,0
+BIB.US,D,20150120,000000,69.7,71.065,67.25,70.82,1030352,0
+BIB.US,D,20150121,000000,70.385,70.865,68.4,68.905,839286,0
+BIB.US,D,20150122,000000,69.6,69.86,65.625,69.86,1151608,0
+BIB.US,D,20150123,000000,69.15,70.705,69.07,70.62,596826,0
+BIB.US,D,20150126,000000,71,73.025,69.935,72.785,515118,0
+BIB.US,D,20150127,000000,71.27,73.44,70.965,72.015,677514,0
+BIB.US,D,20150128,000000,73,73.125,68.755,68.945,1043176,0
+BIB.US,D,20150129,000000,69.095,70.655,67.16,70.62,574962,0
+BIB.US,D,20150130,000000,70.72,73.35,69.832,69.995,831138,0
+BIB.US,D,20150202,000000,70.93,71.14,67.38,69.16,736342,0
+BIB.US,D,20150203,000000,70.045,70.045,65.11,68.535,1184032,0
+BIB.US,D,20150204,000000,65.505,67.04,62.855,66.085,1251264,0
+BIB.US,D,20150205,000000,67.14,69.45,66.64,69.16,610458,0
+BIB.US,D,20150206,000000,69.085,70.45,67,67.445,549934,0
+BIB.US,D,20150209,000000,66.61,68.16,66.29,66.425,402312,0
+BIB.US,D,20150210,000000,67.07,68.855,66.815,68.35,471202,0
+BIB.US,D,20150211,000000,68.535,70.295,67.26,68.045,598954,0
+BIB.US,D,20150212,000000,69,69.46,67.39,69.455,487728,0
+BIB.US,D,20150213,000000,69.9,70.7,68.445,70.65,543902,0
+BIB.US,D,20150217,000000,70.875,72.34,70.475,71.97,541964,0
+BIB.US,D,20150218,000000,72.2,73.25,71.135,73.25,504976,0
+BIB.US,D,20150219,000000,73.185,74.75,73.1,74.545,468892,0
+BIB.US,D,20150220,000000,74.385,76.45,74.095,76.45,571574,0
+BIB.US,D,20150223,000000,77.05,78.71,76.45,77.13,795220,0
+BIB.US,D,20150224,000000,77.5,77.5,74.805,75.82,871954,0
+BIB.US,D,20150225,000000,76.125,78.71,74.535,77.72,704420,0
+BIB.US,D,20150226,000000,77.86,78.455,75.815,78.34,466852,0
+BIB.US,D,20150227,000000,77.985,78.44,76.305,76.868,626330,0
+BIB.US,D,20150302,000000,76.59,78.125,76.59,78,480800,0
+BIB.US,D,20150303,000000,77.995,77.995,75.385,77.135,1060200,0
+BIB.US,D,20150304,000000,76.5,78.895,75.405,78.1,647000,0
+BIB.US,D,20150305,000000,79.695,82.125,79.695,81.57,981600,0
+BIB.US,D,20150306,000000,80.78,81.2,78.735,79.13,1086200,0
+BIB.US,D,20150309,000000,78.99,79.57,77.4,79.365,597800,0
+BIB.US,D,20150310,000000,77.555,80.53,76.695,78.74,679600,0
+BIB.US,D,20150311,000000,79.22,79.87,77.885,79.15,500000,0
+BIB.US,D,20150312,000000,79.855,80.255,78.45,80.235,489600,0
+BIB.US,D,20150313,000000,80.075,82.25,79,80.435,636800,0
+BIB.US,D,20150316,000000,81.71,84.425,81.5,84.425,911000,0
+BIB.US,D,20150317,000000,84.215,85.645,83.315,85.525,705600,0
+BIB.US,D,20150318,000000,85.315,87.55,83.705,86.47,983800,0
+BIB.US,D,20150319,000000,87.35,90.15,87.35,89.84,1041200,0
+BIB.US,D,20150320,000000,94.87,94.87,89.09,90.49,1742800,0
+BIB.US,D,20150323,000000,88,88.55,85.5,86.54,1258000,0
+BIB.US,D,20150324,000000,86.8,88.665,85.205,85.245,890200,0
+BIB.US,D,20150325,000000,85.73,86.595,78.04,78.24,2219200,0
+BIB.US,D,20150326,000000,76.1,80,74.89,78.105,2148800,0
+BIB.US,D,20150327,000000,78.505,81.975,78.505,80.995,1477600,0
+BIB.US,D,20150330,000000,83.58,83.75,81.11,82.88,1384600,0
+BIB.US,D,20150331,000000,82,82.13,79.17,79.21,959754,0
+BIB.US,D,20150401,000000,78.965,79.05,74.805,77.73,1396600,0
+BIB.US,D,20150402,000000,77.65,78.34,76.275,77.395,849600,0
+BIB.US,D,20150406,000000,76.14,78.58,75.995,77.08,799400,0
+BIB.US,D,20150407,000000,77.005,80.69,77.005,78.465,1105058,0
+BIB.US,D,20150408,000000,79.005,83.68,78.8,82.995,1323600,0
+BIB.US,D,20150409,000000,83.135,84.745,81.505,83.66,1396266,0
+BIB.US,D,20150410,000000,84.3,85.975,83.365,85.575,846800,0
+BIB.US,D,20150413,000000,85.725,87.79,85.34,86,879800,0
+BIB.US,D,20150414,000000,86.47,86.875,84.025,85.51,856000,0
+BIB.US,D,20150415,000000,86.795,87.765,84.99,87.13,839334,0
+BIB.US,D,20150416,000000,87.23,88.25,86.48,87.485,659476,0
+BIB.US,D,20150417,000000,86.255,86.9,83.455,85.045,1472400,0
+BIB.US,D,20150420,000000,86.3,86.555,84.06,85.755,791496,0
+BIB.US,D,20150421,000000,87.5,89.36,86.98,88.975,972366,0
+BIB.US,D,20150422,000000,90.205,90.59,87.655,88.53,967628,0
+BIB.US,D,20150423,000000,88.58,90.775,87.68,90.41,655600,0
+BIB.US,D,20150424,000000,89.24,90.345,88.09,88.6,865380,0
+BIB.US,D,20150427,000000,89.26,89.32,80.745,81.29,2098400,0
+BIB.US,D,20150428,000000,81.5,83.055,76.505,79.45,1837712,0
+BIB.US,D,20150429,000000,78.51,81.355,77.555,79.41,1211200,0
+BIB.US,D,20150430,000000,78.49,79.785,72.835,74.44,1905400,0
+BIB.US,D,20150501,000000,76.465,79.245,76.08,78.77,1348000,0
+BIB.US,D,20150504,000000,79.88,81.94,79.025,79.425,1388600,0
+BIB.US,D,20150505,000000,78.71,79.32,75.78,76.225,1071400,0
+BIB.US,D,20150506,000000,77.69,78.925,75.625,77.44,1072416,0
+BIB.US,D,20150507,000000,78.455,79.27,76.45,78.995,769224,0
+BIB.US,D,20150508,000000,80.86,83.275,80.745,82.425,1486000,0
+BIB.US,D,20150511,000000,83.475,83.87,82,82.605,728600,0
+BIB.US,D,20150512,000000,80.265,82.927,79.675,82.34,783146,0
+BIB.US,D,20150513,000000,82.86,83.92,81.225,81.915,724530,0
+BIB.US,D,20150514,000000,83.195,84.185,80.595,83.995,931000,0
+BIB.US,D,20150515,000000,84.015,84.822,83.375,84.265,599912,0
+BIB.US,D,20150518,000000,83.55,86.585,83.5,86.385,683788,0
+BIB.US,D,20150519,000000,87.025,87.24,85.6,86.415,705442,0
+BIB.US,D,20150520,000000,87.15,88.97,84.88,87.96,660000,0
+BIB.US,D,20150521,000000,88.01,88.75,87,87.88,569000,0
+BIB.US,D,20150522,000000,88.25,88.9,87.6,88.39,452100,0
+BIB.US,D,20150526,000000,87.7,88.25,85.53,86.48,661284,0
+BIB.US,D,20150527,000000,85.77,89.55,85.77,89.38,869400,0
+BIB.US,D,20150528,000000,89,89.6,87.21,88.65,527121,0
+BIB.US,D,20150529,000000,88.62,89.99,87.73,88.63,813900,0
+BIB.US,D,20150601,000000,89.87,89.87,86.5,88.45,722785,0
+BIB.US,D,20150602,000000,87.38,89.13,86.26,87.72,555420,0
+BIB.US,D,20150603,000000,88.8,89.2,87.42,88.55,463200,0
+BIB.US,D,20150604,000000,87.72,89.17,86.2,87.6,506300,0
+BIB.US,D,20150605,000000,87.03,89.88,85.73,89.54,668400,0
+BIB.US,D,20150608,000000,89.32,90,87.75,88.6,500600,0
+BIB.US,D,20150609,000000,88,88.48,85.4,86.52,730096,0
+BIB.US,D,20150610,000000,86,89.05,85.08,88.98,734350,0
+BIB.US,D,20150611,000000,89.49,90.27,88.69,90,532642,0
+BIB.US,D,20150612,000000,89.31,89.39,87.07,87.99,563000,0
+BIB.US,D,20150615,000000,86.2,88.09,85.25,87.86,509200,0
+BIB.US,D,20150616,000000,87,88.75,86.87,88.2,422600,0
+BIB.US,D,20150617,000000,89,89.97,88.3,89.28,588000,0
+BIB.US,D,20150618,000000,90,94.99,89.75,94.75,1262800,0
+BIB.US,D,20150619,000000,95.1,95.39,93.33,94.59,675200,0
+BIB.US,D,20150622,000000,96,97.62,95.54,97.5,765200,0
+BIB.US,D,20150623,000000,98,98.38,96.25,97.46,663002,0
+BIB.US,D,20150624,000000,97,97.5,94.1,94.6,718900,0
+BIB.US,D,20150625,000000,95.39,95.83,92.6,93.76,564400,0
+BIB.US,D,20150626,000000,94.37,94.55,90.5,92.22,756500,0
+BIB.US,D,20150629,000000,89.71,91.79,86.25,86.47,1120000,0
+BIB.US,D,20150630,000000,89.12,90.8,87.51,90.39,963301,0
+BIB.US,D,20150701,000000,92.35,93.18,89.71,90.72,795300,0
+BIB.US,D,20150702,000000,91.2,91.65,89.77,90.88,433300,0
+BIB.US,D,20150706,000000,89.29,93.56,88.72,91.84,694300,0
+BIB.US,D,20150707,000000,92.25,92.54,88.64,92.38,774500,0
+BIB.US,D,20150708,000000,90.81,91,86.75,87.03,866700,0
+BIB.US,D,20150709,000000,89.79,90.27,88.36,89.1,635700,0
+BIB.US,D,20150710,000000,91.75,91.99,89.4,91.77,566200,0
+BIB.US,D,20150713,000000,93.78,95.56,93.62,95.13,791600,0
+BIB.US,D,20150714,000000,95.86,99.84,95.13,99.49,1010352,0
+BIB.US,D,20150715,000000,101.6,104.09,100.08,101.49,1097253,0
+BIB.US,D,20150716,000000,102.79,103.86,101.25,103.48,771400,0
+BIB.US,D,20150717,000000,103.66,104.51,102,104.47,551100,0
+BIB.US,D,20150720,000000,105.16,106.1,103.9,104.69,504500,0
+BIB.US,D,20150721,000000,104.7,105,101.02,103.33,646000,0
+BIB.US,D,20150722,000000,100.62,103.39,100,102.9,603800,0
+BIB.US,D,20150723,000000,103.38,104.38,101.75,102.42,545500,0
+BIB.US,D,20150724,000000,98.83,99.98,93.25,94.26,1240600,0
+BIB.US,D,20150727,000000,92.37,93.5,90.1,92.15,1080900,0
+BIB.US,D,20150728,000000,94.25,96.85,92.15,96.68,1246600,0
+BIB.US,D,20150729,000000,97.92,97.99,92.46,93.99,976100,0
+BIB.US,D,20150730,000000,93.7,95.2,90.3,94.53,981600,0
+BIB.US,D,20150731,000000,95.33,97.8,94.95,96.36,819300,0
+BIB.US,D,20150803,000000,96.55,97.88,94.52,96.32,830146,0
+BIB.US,D,20150804,000000,96.87,98.48,96.25,97.13,600100,0
+BIB.US,D,20150805,000000,98.38,100.18,97.88,98.47,621500,0
+BIB.US,D,20150806,000000,98.74,98.96,90,90.27,1250090,0
+BIB.US,D,20150807,000000,90.37,90.99,85.88,89.34,1277800,0
+BIB.US,D,20150810,000000,91.53,93.17,90.3,90.62,860800,0
+BIB.US,D,20150811,000000,88.49,91.1,86.93,88.65,710947,0
+BIB.US,D,20150812,000000,86.59,90.45,83.75,90.05,1170600,0
+BIB.US,D,20150813,000000,90.61,91.17,87.86,88.23,731300,0
+BIB.US,D,20150814,000000,87.64,88.5,84.75,87.17,540600,0
+BIB.US,D,20150817,000000,85.75,90.85,85.22,90.75,765000,0
+BIB.US,D,20150818,000000,90.28,91.4,88.69,89,440400,0
+BIB.US,D,20150819,000000,88,89.37,85.98,87.86,897100,0
+BIB.US,D,20150820,000000,85.79,87.33,80.65,80.79,1301200,0
+BIB.US,D,20150821,000000,78,82,75.61,75.61,2086800,0
+BIB.US,D,20150824,000000,61.17,75.79,55,68.42,2232810,0
+BIB.US,D,20150825,000000,74.8,76.2,70,70.01,1429400,0
+BIB.US,D,20150826,000000,72.85,76.33,68.88,76.19,1722700,0
+BIB.US,D,20150827,000000,79.39,80.54,76.72,80.1,2070800,0
+BIB.US,D,20150828,000000,79,81.19,78.66,81.17,986000,0
+BIB.US,D,20150831,000000,80.25,81.84,75.6,76.01,1187900,0
+BIB.US,D,20150901,000000,72.05,75.55,71.47,72.08,1156600,0
+BIB.US,D,20150902,000000,73.92,77.85,72.25,77.85,858900,0
+BIB.US,D,20150903,000000,77.88,79.2,73.9,74.33,888200,0
+BIB.US,D,20150904,000000,72.08,75.45,71.55,73.99,882700,0
+BIB.US,D,20150908,000000,76.51,80.3,76,80.04,1052700,0
+BIB.US,D,20150909,000000,81.99,82.27,76.21,76.8,1198300,0
+BIB.US,D,20150910,000000,75.95,80.39,75.95,79.48,663544,0
+BIB.US,D,20150911,000000,78.94,81.48,78.1,81.48,402300,0
+BIB.US,D,20150914,000000,81.15,81.9,79,80.63,380300,0
+BIB.US,D,20150915,000000,80.84,82.98,79.93,82.49,435700,0
+BIB.US,D,20150916,000000,82.8,83.68,79.97,81.66,641900,0
+BIB.US,D,20150917,000000,81.04,86.77,81.04,84.99,1191213,0
+BIB.US,D,20150918,000000,82.26,84.1,81.86,82.24,890400,0
+BIB.US,D,20150921,000000,83.5,83.54,73.4,74.99,1862900,0
+BIB.US,D,20150922,000000,72.19,73.59,69.69,72.45,1310600,0
+BIB.US,D,20150923,000000,72.21,74.12,70.32,71.57,977812,0
+BIB.US,D,20150924,000000,70,71,65.91,68.77,1357073,0
+BIB.US,D,20150925,000000,70.69,70.69,59.54,61.89,2127100,0
+BIB.US,D,20150928,000000,60.81,60.89,51.95,54.01,3660687,0
+BIB.US,D,20150929,000000,54.38,58.67,52.5,53.63,3087900,0
+BIB.US,D,20150930,000000,56.5,59.34,55.64,58.27,2659400,0
+BIB.US,D,20151001,000000,58.54,59.72,56.25,59.6,2012900,0
+BIB.US,D,20151002,000000,56.72,63.5,56.5,63.3,2391300,0
+BIB.US,D,20151005,000000,64.63,66.17,60.7,62.53,2282617,0
+BIB.US,D,20151006,000000,60.73,61.24,54.3,58,2646300,0
+BIB.US,D,20151007,000000,58.82,61.67,56.35,60.22,1730487,0
+BIB.US,D,20151008,000000,59.46,60.82,56,59.91,1948100,0
+BIB.US,D,20151009,000000,60.2,61.67,58.71,60.5,1815900,0
+BIB.US,D,20151012,000000,61.38,61.94,59.56,60.54,1358818,0
+BIB.US,D,20151013,000000,59.41,62.03,56.57,56.72,1444300,0
+BIB.US,D,20151014,000000,58.17,59.98,56.22,57.71,1608500,0
+BIB.US,D,20151015,000000,56.45,62.81,56.21,62.79,1654100,0
+BIB.US,D,20151016,000000,63.09,64.21,60.88,62.64,1663300,0
+BIB.US,D,20151019,000000,62.3,65.3,60.361,63.37,2057817,0
+BIB.US,D,20151020,000000,63.18,63.4,59.07,59.33,1655500,0
+BIB.US,D,20151021,000000,61.42,61.85,55.08,58.63,2757000,0
+BIB.US,D,20151022,000000,58.97,59.97,56.45,59.3,2026300,0
+BIB.US,D,20151023,000000,60.91,63.25,60.29,63.07,1575200,0
+BIB.US,D,20151026,000000,62.33,65.61,61.23,63.71,1157500,0
+BIB.US,D,20151027,000000,63.91,67.7,63.72,67.64,1196900,0
+BIB.US,D,20151028,000000,67.67,69.5,65.05,69.38,1385900,0
+BIB.US,D,20151029,000000,69.84,71.64,67.8,68.29,1522700,0
+BIB.US,D,20151030,000000,68.71,68.71,66.64,67.03,1079200,0
+BIB.US,D,20151102,000000,67.37,72.27,67.37,72.17,1043386,0
+BIB.US,D,20151103,000000,71.65,73.45,70.02,72.45,868308,0
+BIB.US,D,20151104,000000,73.47,73.47,69.61,71.91,941620,0
+BIB.US,D,20151105,000000,71.33,71.33,67.64,69.16,1072700,0
+BIB.US,D,20151106,000000,68.25,69.54,66.02,68.72,1093300,0
+BIB.US,D,20151109,000000,67.79,69.84,67.14,68.69,622308,0
+BIB.US,D,20151110,000000,68.46,69.55,67.39,69.34,555900,0
+BIB.US,D,20151111,000000,69.88,69.96,67.28,67.36,455200,0
+BIB.US,D,20151112,000000,66.74,67.51,64.44,64.53,620700,0
+BIB.US,D,20151113,000000,64.44,67.85,64,65.95,795200,0
+BIB.US,D,20151116,000000,65,66.5,63.44,66.42,639500,0
+BIB.US,D,20151117,000000,67.06,69.15,65.94,68.21,689900,0
+BIB.US,D,20151118,000000,68.75,72.29,68.4,72.16,951100,0
+BIB.US,D,20151119,000000,72.2,72.5,69.6,69.99,679300,0
+BIB.US,D,20151120,000000,70.47,71.25,69.65,69.9,423800,0
+BIB.US,D,20151123,000000,69.9,72.09,69.9,70.86,515300,0
+BIB.US,D,20151124,000000,69.9,70.77,69.11,70.68,285700,0
+BIB.US,D,20151125,000000,70.6,72.42,70.6,72.12,493300,0
+BIB.US,D,20151127,000000,72.5,73.25,72.29,72.99,261900,0
+BIB.US,D,20151130,000000,73.61,73.69,69.25,70.23,650600,0
+BIB.US,D,20151201,000000,71.17,71.43,68.96,70.97,702050,0
+BIB.US,D,20151202,000000,70.73,72.13,69.61,69.86,376320,0
+BIB.US,D,20151203,000000,70.12,70.5,64.19,65.05,768729,0
+BIB.US,D,20151204,000000,65.42,69,65.42,68.89,699300,0
+BIB.US,D,20151207,000000,68.32,68.67,65.59,66.01,502900,0
+BIB.US,D,20151208,000000,64.81,68.81,64.49,68.42,650418,0
+BIB.US,D,20151209,000000,67.73,68.58,65.38,66.27,458400,0
+BIB.US,D,20151210,000000,66.12,68.38,65.88,67.92,462800,0
+BIB.US,D,20151211,000000,66.49,67.38,63.83,63.97,637600,0
+BIB.US,D,20151214,000000,63.44,65.5,61.84,64.45,532589,0
+BIB.US,D,20151215,000000,65.97,68.5,65.57,68.03,569500,0
+BIB.US,D,20151216,000000,68.95,71.38,68.05,71.17,503400,0
+BIB.US,D,20151217,000000,71.9,71.9,68.55,68.93,406900,0
+BIB.US,D,20151218,000000,68.26,69.97,67.69,68.16,420700,0
+BIB.US,D,20151221,000000,69.1,69.23,67.28,68.97,272300,0
+BIB.US,D,20151222,000000,69.13,69.8,67.96,69,389525,0
+BIB.US,D,20151223,000000,70.34,71.84,70.05,71.6,463700,0
+BIB.US,D,20151224,000000,71.6,72.45,71.33,72.04,191649,0
+BIB.US,D,20151228,000000,70.67,71.52,70.12,70.87,241550,0
+BIB.US,D,20151229,000000,71.69,73.73,71.61,73.4,495012,0
+BIB.US,D,20151230,000000,72.8,73.5,72.04,72.52,263037,0
+BIB.US,D,20151231,000000,71.78,72.84,71.4,71.49,378026,0
+BIB.US,D,20160104,000000,69,69,65.61,66.68,818600,0
+BIB.US,D,20160105,000000,67.63,68.2,65.66,66.6,472950,0
+BIB.US,D,20160106,000000,64.73,66.07,62.96,64.21,560210,0
+BIB.US,D,20160107,000000,60.98,62.19,58.91,58.96,806807,0
+BIB.US,D,20160108,000000,60.87,60.998,56.52,56.74,689434,0
+BIB.US,D,20160111,000000,57.33,57.784,50.27,52.78,1094599,0
+BIB.US,D,20160112,000000,54.1,56.64,50.74,54.49,1006337,0
+BIB.US,D,20160113,000000,55.03,55.38,48.3,48.59,1263289,0
+BIB.US,D,20160114,000000,49.22,53.726,46.21,52.43,1281769,0
+BIB.US,D,20160115,000000,47.92,50.6,46.79,49.79,1097305,0
+BIB.US,D,20160119,000000,51.38,51.75,45.9,47.59,1180000,0
+BIB.US,D,20160120,000000,45.46,51.66,44.4,50.09,1888308,0
+BIB.US,D,20160121,000000,49.6,50.929,47.7,47.92,1015452,0
+BIB.US,D,20160122,000000,50.36,51.3635,49,51.02,891194,0
+BIB.US,D,20160125,000000,49.95,51.92,49.22,49.32,713341,0
+BIB.US,D,20160126,000000,49.65,50.07,46.79,48.92,766452,0
+BIB.US,D,20160127,000000,49.66,50.24,45.27,45.92,702371,0
+BIB.US,D,20160128,000000,46.93,47.24,41.124,42.58,1366782,0
+BIB.US,D,20160129,000000,42.25,44.15,41.62,43.66,913724,0
+BIB.US,D,20160201,000000,43.14,44.84,42.03,44.22,869067,0
+BIB.US,D,20160202,000000,43,43.6499,41,41.62,699375,0
+BIB.US,D,20160203,000000,41.82,42.75,38.77,42.75,1067666,0
+BIB.US,D,20160204,000000,42.38,45.18,41.45,42.94,1099469,0
+BIB.US,D,20160205,000000,42.43,42.92,39.1,40.16,929393,0
+BIB.US,D,20160208,000000,38.06,38.73,36.284,37.49,1501961,0
+BIB.US,D,20160209,000000,35.33,39.12,35.227,37.59,1093007,0
+BIB.US,D,20160210,000000,37.84,40.45,37.84,38.13,946334,0
+BIB.US,D,20160211,000000,36.06,37,35.3,36.39,1383680,0
+BIB.US,D,20160212,000000,37.48,38.5499,35.64,38.43,979495,0
+BIB.US,D,20160216,000000,39.78,40.81,39.52,40.81,1063598,0
+BIB.US,D,20160217,000000,41.99,43.3,40.81,43.22,848184,0
+BIB.US,D,20160218,000000,43.92,43.92,40.82,40.97,718913,0
+BIB.US,D,20160219,000000,40.25,42,39.7201,41.64,667429,0
+BIB.US,D,20160222,000000,42.99,43.16,41.759,42.33,689547,0
+BIB.US,D,20160223,000000,41.66,42.55,40.23,40.34,463368,0
+BIB.US,D,20160224,000000,39.13,40.86,38.01,40.74,751024,0
+BIB.US,D,20160225,000000,41.15,42.07,40.05,40.92,384476,0
+BIB.US,D,20160226,000000,41.6,42.25,41.01,41.52,633835,0
+BIB.US,D,20160229,000000,41.13,41.56,39.34,39.34,426155,0
+BIB.US,D,20160301,000000,39.76,42.7,39.095,42.62,707006,0
+BIB.US,D,20160302,000000,42.69,44.12,42.38,43.59,655945,0
+BIB.US,D,20160303,000000,43.77,43.77,41.9101,42.38,457493,0
+BIB.US,D,20160304,000000,42.58,43.43,41.41,42.07,787492,0
+BIB.US,D,20160307,000000,41.62,44.83,41.35,44.1,1109844,0
+BIB.US,D,20160308,000000,43.86,43.86,40.75,40.95,700715,0
+BIB.US,D,20160309,000000,41.51,41.51,38.92,40.04,762172,0
+BIB.US,D,20160310,000000,40.39,41.5899,38.58,39.36,830841,0
+BIB.US,D,20160311,000000,40.2,41.54,39.79,41.4301,609193,0
+BIB.US,D,20160314,000000,41.25,42,41.12,41.36,446580,0
+BIB.US,D,20160315,000000,40.19,40.55,37.85,38.17,1034491,0
+BIB.US,D,20160316,000000,38.11,39.36,36.75,37.81,1070283,0
+BIB.US,D,20160317,000000,37.49,37.84,35.25,36.8,1186937,0
+BIB.US,D,20160318,000000,36.89,38.55,36.15,38.06,845295,0
+BIB.US,D,20160321,000000,37.95,40.13,37.8311,39.6,1695541,0
+BIB.US,D,20160322,000000,39.11,41.97,39.11,41.65,1353592,0
+BIB.US,D,20160323,000000,41.43,42,38.84,38.87,1403606,0
+BIB.US,D,20160324,000000,38.1,40.452,37.4101,39.33,1042130,0
+BIB.US,D,20160328,000000,39.6,40.069,38.1401,38.32,520742,0
+BIB.US,D,20160329,000000,37.86,39.7,36.76,39.67,906677,0
+BIB.US,D,20160330,000000,40.34,41.4848,38.807,39.2,882123,0
+BIB.US,D,20160331,000000,39.13,41.85,39.13,40.88,972929,0
+BIB.US,D,20160401,000000,40.89,43.44,39.91,43.23,1365239,0
+BIB.US,D,20160404,000000,43.5,45.33,43.33,43.98,1100619,0
+BIB.US,D,20160405,000000,43.45,44.7522,42.88,43.73,1023461,0
+BIB.US,D,20160406,000000,44.01,48.95,44,48.92,1888597,0
+BIB.US,D,20160407,000000,48.66,49.6,46.68,47.25,2150163,0
+BIB.US,D,20160408,000000,48.56,48.56,45.25,46.12,1216904,0
+BIB.US,D,20160411,000000,46.59,46.75,44.25,44.52,911786,0
+BIB.US,D,20160412,000000,44.43,45.82,43.75,45.58,965702,0
+BIB.US,D,20160413,000000,46.31,47.5,45.78,47.31,1008631,0
+BIB.US,D,20160414,000000,47.74,47.93,46.663,47.41,554394,0
+BIB.US,D,20160415,000000,47.5,47.6,46.11,47.08,368521,0
+BIB.US,D,20160418,000000,46.83,49.0499,46.55,48.57,710154,0
+BIB.US,D,20160419,000000,48.35,48.35,46.0801,46.74,678293,0
+BIB.US,D,20160420,000000,46.94,47.47,46.15,46.72,353023,0
+BIB.US,D,20160421,000000,46.89,49.45,46.73,49.38,844987,0
+BIB.US,D,20160422,000000,49.51,50.13,47.95,49.65,706149,0
+BIB.US,D,20160425,000000,49.51,50.0728,48.5484,48.88,410679,0
+BIB.US,D,20160426,000000,49.06,49.06,46.48,47.28,523711,0
+BIB.US,D,20160427,000000,47.2,47.23,45.52,46.04,559551,0
+BIB.US,D,20160428,000000,45.52,47.3399,44.3101,45.29,641022,0
+BIB.US,D,20160429,000000,44.5,45.12,42.14,42.85,914428,0
+BIB.US,D,20160502,000000,43.04,43.8805,41.8,43.79,547609,0
+BIB.US,D,20160503,000000,43,43.6284,42.02,42.1,469840,0
+BIB.US,D,20160504,000000,41.42,41.7008,39.46,39.65,788380,0
+BIB.US,D,20160505,000000,40.01,40.3899,39.0501,40,486988,0
+BIB.US,D,20160506,000000,39.21,40.0699,37.8,38.92,989860,0
+BIB.US,D,20160509,000000,39.08,41.41,39.08,40.77,641629,0
+BIB.US,D,20160510,000000,41.72,41.7789,39.83,41.48,451350,0
+BIB.US,D,20160511,000000,41.6,41.62,38.9146,39,383580,0
+BIB.US,D,20160512,000000,39.41,39.44,36.85,37.71,781632,0
+BIB.US,D,20160513,000000,37.53,39.02,37.49,38.37,727371,0
+BIB.US,D,20160516,000000,38.91,40.75,38.7101,40.6,732639,0
+BIB.US,D,20160517,000000,40.55,41.028,39.51,39.86,429898,0
+BIB.US,D,20160518,000000,39.37,41.25,39.37,40.9,452733,0
+BIB.US,D,20160519,000000,40.52,41.38,39.106,39.74,343273,0
+BIB.US,D,20160520,000000,40.34,41.69,39.97,41.38,483260,0
+BIB.US,D,20160523,000000,41.32,42.66,41.261,41.94,532351,0
+BIB.US,D,20160524,000000,42.6,44,42.251,43.8,564405,0
+BIB.US,D,20160525,000000,44.56,45.105,44.0101,44.8,548186,0
+BIB.US,D,20160526,000000,44.78,44.91,43.77,44.26,234430,0
+BIB.US,D,20160527,000000,44.85,45.15,44.03,45.15,367108,0
+BIB.US,D,20160531,000000,45.54,46.8,45.54,46.32,891796,0
+BIB.US,D,20160601,000000,46,47.09,45.57,46.78,462857,0
+BIB.US,D,20160602,000000,46.74,48.5,46.74,48.45,513442,0
+BIB.US,D,20160603,000000,48.07,48.13,45.75,46.99,652354,0
+BIB.US,D,20160606,000000,47.36,48.66,45.9,48.37,446930,0
+BIB.US,D,20160607,000000,47.35,47.35,45.45,46,612476,0
+BIB.US,D,20160608,000000,46.07,46.31,45.19,45.87,238823,0
+BIB.US,D,20160609,000000,45.07,46.19,44.17,44.18,391056,0
+BIB.US,D,20160610,000000,43,43.37,41.84,42.25,551898,0
+BIB.US,D,20160613,000000,41.63,43,41.1301,41.22,358008,0
+BIB.US,D,20160614,000000,41.09,41.84,39.84,40.74,452441,0
+BIB.US,D,20160615,000000,41.39,41.6299,40.461,40.62,339893,0
+BIB.US,D,20160616,000000,40.19,40.69,39.39,40.61,472325,0
+BIB.US,D,20160617,000000,40.8,40.8,38.83,38.83,684611,0
+BIB.US,D,20160620,000000,40,40.69,39.4376,39.5,535586,0
+BIB.US,D,20160621,000000,39.85,39.85,37.72,38.37,861281,0
+BIB.US,D,20160622,000000,38.5,40.49,37.9101,38.81,926827,0
+BIB.US,D,20160623,000000,39.82,40.58,39.1989,40.52,432800,0
+BIB.US,D,20160624,000000,37.29,38.75,36.5,36.55,1296668,0
+BIB.US,D,20160627,000000,35.82,36.5499,33.97,34.3,1110234,0
+BIB.US,D,20160628,000000,35.5,36.91,35.4001,36.84,818429,0
+BIB.US,D,20160629,000000,37.6,38.83,37.26,38.45,675701,0
+BIB.US,D,20160630,000000,38.69,39.03,37.587,38.84,633704,0
+BIB.US,D,20160701,000000,38.84,40.6999,38.61,40.37,658587,0
+BIB.US,D,20160705,000000,39.85,40.18,39.01,39.67,429937,0
+BIB.US,D,20160706,000000,39.08,41.65,39,41.48,606813,0
+BIB.US,D,20160707,000000,41.64,42.37,41.09,42,636455,0
+BIB.US,D,20160708,000000,41.96,43.29,41.78,42.97,623429,0
+BIB.US,D,20160711,000000,43.6,43.67,42.8,42.82,478979,0
+BIB.US,D,20160712,000000,43.29,44.13,43.23,43.45,642325,0
+BIB.US,D,20160713,000000,43.83,44.15,41.92,42,622074,0
+BIB.US,D,20160714,000000,42.57,42.8499,41.76,42.18,906254,0
+BIB.US,D,20160715,000000,42.29,43.83,42.27,43.38,638364,0
+BIB.US,D,20160718,000000,43.38,44.03,43,43.72,506693,0
+BIB.US,D,20160719,000000,43.67,44.09,42.4,42.57,514434,0
+BIB.US,D,20160720,000000,42.87,44.91,42.71,44.74,888258,0
+BIB.US,D,20160721,000000,45.51,46.52,45.16,45.95,1159164,0
+BIB.US,D,20160722,000000,46.08,46.62,45.47,46.05,681028,0
+BIB.US,D,20160725,000000,45.92,46.75,45.46,46.59,440179,0
+BIB.US,D,20160726,000000,45.62,46.53,45.24,45.85,652392,0
+BIB.US,D,20160727,000000,46,48.3,46,48.11,1147129,0
+BIB.US,D,20160728,000000,48.22,48.56,47.08,48.34,683436,0
+BIB.US,D,20160729,000000,48.18,49.04,47.43,48.89,753394,0
+BIB.US,D,20160801,000000,49.09,51.45,49.09,50.53,1180798,0
+BIB.US,D,20160802,000000,50.64,52.15,48.66,50.7,1191791,0
+BIB.US,D,20160803,000000,50.45,51.97,50.08,51.82,731798,0
+BIB.US,D,20160804,000000,52.37,52.39,50.97,51.23,513011,0
+BIB.US,D,20160805,000000,52.02,52.26,51.15,51.63,1313483,0
+BIB.US,D,20160808,000000,51.94,52.05,50.1708,50.57,1012231,0
+BIB.US,D,20160809,000000,50.75,51.14,50.21,50.66,461752,0
+BIB.US,D,20160810,000000,50.54,50.55,48.4,48.72,919740,0
+BIB.US,D,20160811,000000,48.97,49.9767,48.45,49.7,545339,0
+BIB.US,D,20160812,000000,49.6,50.025,48.7,49.87,431859,0
+BIB.US,D,20160815,000000,50.25,51.1906,49.97,50.85,602750,0
+BIB.US,D,20160816,000000,50.64,50.74,49.33,49.42,481905,0
+BIB.US,D,20160817,000000,49.41,49.69,48.6,49.33,451176,0
+BIB.US,D,20160818,000000,49.35,50.022,48.85,49.52,280630,0
+BIB.US,D,20160819,000000,49.33,49.66,48.76,49.18,331169,0
+BIB.US,D,20160822,000000,49.66,51.32,49.66,51.09,579921,0
+BIB.US,D,20160823,000000,51.47,51.76,50.91,51.13,437258,0
+BIB.US,D,20160824,000000,51.13,52.19,47.3883,47.69,1132773,0
+BIB.US,D,20160825,000000,47.8,48.63,45.27,46.68,1094904,0
+BIB.US,D,20160826,000000,46.68,48.2,46.46,47.32,651624,0
+BIB.US,D,20160829,000000,47.77,47.849,46.37,46.91,471619,0
+BIB.US,D,20160830,000000,46.66,47.52,46.3,46.65,420635,0
+BIB.US,D,20160831,000000,46.47,46.72,45.5153,45.88,440163,0
+BIB.US,D,20160901,000000,45.74,46.3,45.21,46.03,385358,0
+BIB.US,D,20160902,000000,46.19,46.52,45.47,45.81,442177,0
+BIB.US,D,20160906,000000,45.93,47.41,45.9,46.93,724137,0
+BIB.US,D,20160907,000000,47,47.94,46.88,47.6,536247,0
+BIB.US,D,20160908,000000,47.69,48.46,46.88,48.23,507853,0
+BIB.US,D,20160909,000000,47.2,47.52,45.15,45.19,1092991,0
+BIB.US,D,20160912,000000,44.5,48.05,44.4624,47.87,747321,0
+BIB.US,D,20160913,000000,47,47.18,45.33,46.4,728731,0
+BIB.US,D,20160914,000000,46.68,48.59,46.68,47.39,636407,0
+BIB.US,D,20160915,000000,47.56,49.08,46.87,48.81,814686,0
+BIB.US,D,20160916,000000,48.27,49.539,48.03,49.33,439936,0
+BIB.US,D,20160919,000000,49.81,50.44,48.95,49.36,668531,0
+BIB.US,D,20160920,000000,50.33,51.14,49.83,50.68,539015,0
+BIB.US,D,20160921,000000,51,51.64,49.25,51.33,1011800,0
+BIB.US,D,20160922,000000,51.83,52.28,50.95,52.21,702570,0
+BIB.US,D,20160923,000000,52,52.8,51.5,51.54,391904,0
+BIB.US,D,20160926,000000,51.08,51.23,49.95,50.27,439160,0
+BIB.US,D,20160927,000000,49.9,51.376,49.5,51.32,500894,0
+BIB.US,D,20160928,000000,51.44,51.65,49.75,50.38,359501,0
+BIB.US,D,20160929,000000,50.4,50.58,47.1,47.36,845497,0
+BIB.US,D,20160930,000000,47.58,48.87,46.6,48.51,517107,0
+BIB.US,D,20161003,000000,48.26,48.72,47.11,48.72,302991,0
+BIB.US,D,20161004,000000,48.63,49.09,47.62,48.09,422316,0
+BIB.US,D,20161005,000000,48.32,49.55,48.14,48.92,367856,0
+BIB.US,D,20161006,000000,47.93,48,46.55,46.81,692182,0
+BIB.US,D,20161007,000000,46.93,47.02,45.81,46.72,529420,0
+BIB.US,D,20161010,000000,47.62,48.44,47.62,47.92,667898,0
+BIB.US,D,20161011,000000,46.51,46.78,43.68,44.37,1727110,0
+BIB.US,D,20161012,000000,44.37,44.75,42.03,42.15,898258,0
+BIB.US,D,20161013,000000,41.38,42.9999,41.34,42.44,829606,0
+BIB.US,D,20161014,000000,42.93,43.201,40.76,40.79,678289,0
+BIB.US,D,20161017,000000,40.93,41.38,39.76,40.81,622521,0
+BIB.US,D,20161018,000000,41.76,42.4,41.6,41.84,529679,0
+BIB.US,D,20161019,000000,42,42,41.21,41.21,388250,0
+BIB.US,D,20161020,000000,41.11,42.39,41.1,42,673925,0
+BIB.US,D,20161021,000000,41.97,42.09,41.11,41.29,319995,0
+BIB.US,D,20161024,000000,41.49,41.8,40.8,40.91,372661,0
+BIB.US,D,20161025,000000,40.81,41.3436,40.3,40.57,435382,0
+BIB.US,D,20161026,000000,40.72,41.62,40.04,40.53,535891,0
+BIB.US,D,20161027,000000,41.4,42.1,40.52,40.65,686675,0
+BIB.US,D,20161028,000000,40.05,40.11,38.18,39.13,1298341,0
+BIB.US,D,20161031,000000,39.15,39.15,37.89,37.94,527142,0
+BIB.US,D,20161101,000000,37.94,38.949,37.33,38.69,676880,0
+BIB.US,D,20161102,000000,38.33,38.5,37.24,37.32,634997,0
+BIB.US,D,20161103,000000,37.42,37.779,35.01,35.1,856160,0
+BIB.US,D,20161104,000000,35,37.21,35,36.44,988544,0
+BIB.US,D,20161107,000000,37.83,39.4,37.56,39.06,1101761,0
+BIB.US,D,20161108,000000,38.48,40.28,38.29,39.27,725739,0
+BIB.US,D,20161109,000000,45.88,47.5,43.7324,46.48,3289629,0
+BIB.US,D,20161110,000000,47.97,49.3499,46.3,47.86,3202073,0
+BIB.US,D,20161111,000000,47.22,47.6,45.5063,47.26,1570953,0
+BIB.US,D,20161114,000000,47.74,49.02,46.7,48.93,1221725,0
+BIB.US,D,20161115,000000,48.84,48.84,47.03,48.39,840964,0
+BIB.US,D,20161116,000000,47.95,48.489,46.72,46.8,635373,0
+BIB.US,D,20161117,000000,47.09,47.6,45.8659,47.28,609157,0
+BIB.US,D,20161118,000000,47.32,47.74,45.85,46.19,618718,0
+BIB.US,D,20161121,000000,46.28,46.95,46.0908,46.82,562318,0
+BIB.US,D,20161122,000000,46.88,47.13,44.3301,45.14,784087,0
+BIB.US,D,20161123,000000,42.85,45.95,42.76,45.89,1016237,0
+BIB.US,D,20161125,000000,46.42,46.42,45.0949,46.09,186034,0
+BIB.US,D,20161128,000000,45.8,46,44.46,44.68,382833,0
+BIB.US,D,20161129,000000,44.4,45.47,43.95,44.73,398430,0
+BIB.US,D,20161130,000000,45.1,45.1,42.67,42.72,823174,0
+BIB.US,D,20161201,000000,43.12,43.12,41.04,41.26,674430,0
+BIB.US,D,20161202,000000,41.16,42.33,40.72,41.58,375834,0
+BIB.US,D,20161205,000000,42.21,43.08,41.6,42.03,404809,0
+BIB.US,D,20161206,000000,42.27,42.9,41.6087,42.74,238415,0
+BIB.US,D,20161207,000000,40.9,41.53,38.82,40.34,1579287,0
+BIB.US,D,20161208,000000,39.93,41.03,38.88,40.92,740605,0
+BIB.US,D,20161209,000000,41.77,43.01,40.92,41.19,951775,0
+BIB.US,D,20161212,000000,40.54,41.03,40.07,40.63,482163,0
+BIB.US,D,20161213,000000,41,41.882,40.89,41.08,540561,0
+BIB.US,D,20161214,000000,41,41.76,40.6,41.16,538895,0
+BIB.US,D,20161215,000000,41.37,42.1,41.03,41.98,744566,0
+BIB.US,D,20161216,000000,42.03,43.0966,41.82,42.15,458314,0
+BIB.US,D,20161219,000000,42.03,42.82,40.86,40.99,563946,0
+BIB.US,D,20161220,000000,41.19,41.84,41.18,41.58,311817,0
+BIB.US,D,20161221,000000,41.66,41.7899,40.47,40.59,247211,0
+BIB.US,D,20161222,000000,40.58,40.8431,39.97,40.3,292996,0
+BIB.US,D,20161223,000000,40.16,42.2,40.16,42.04,384223,0
+BIB.US,D,20161227,000000,42.28,43.25,41.7,41.75,483904,0
+BIB.US,D,20161228,000000,41.75,41.82,40.59,40.69,331090,0
+BIB.US,D,20161229,000000,40.6,41.1099,40.08,40.46,277287,0
+BIB.US,D,20161230,000000,40.47,40.75,39.48,39.91,415417,0
+BIB.US,D,20170103,000000,40.45,41.5,40.35,41.4,465619,0
+BIB.US,D,20170104,000000,41.45,43.9449,41.45,43.54,1246257,0
+BIB.US,D,20170105,000000,43.92,44.18,43.04,43.79,612157,0
+BIB.US,D,20170106,000000,44.01,44.83,43.92,44.46,634971,0
+BIB.US,D,20170109,000000,45.09,45.96,44.41,45.69,700988,0
+BIB.US,D,20170110,000000,46.11,46.64,45.17,46.46,582022,0
+BIB.US,D,20170111,000000,46.36,46.5,42.76,43.62,1255361,0
+BIB.US,D,20170112,000000,43.01,44.4,42.65,43.96,754898,0
+BIB.US,D,20170113,000000,43.87,45.15,43.85,44.3,422627,0
+BIB.US,D,20170117,000000,43.55,43.55,42.31,42.54,724441,0
+BIB.US,D,20170118,000000,42.75,43.3925,42.63,43.31,274449,0
+BIB.US,D,20170119,000000,43.29,43.32,42.2,42.55,297896,0
+BIB.US,D,20170120,000000,42.5,43.15,42,42.21,242142,0
+BIB.US,D,20170123,000000,42.09,42.52,41.15,41.41,272693,0
+BIB.US,D,20170124,000000,41.42,41.68,40.22,41.21,408564,0
+BIB.US,D,20170125,000000,41.63,42.2,41.37,42,228925,0
+BIB.US,D,20170126,000000,42.3,42.76,41.55,41.6,210836,0
+BIB.US,D,20170127,000000,41.63,42.53,41.63,42.46,199601,0
+BIB.US,D,20170130,000000,41.95,42.25,40.721,41.28,208705,0
+BIB.US,D,20170131,000000,40.7,43.7038,40.42,43.65,764257,0
+BIB.US,D,20170201,000000,43.82,44.47,43.37,44.39,639255,0
+BIB.US,D,20170202,000000,43.86,44.54,43.43,44.21,349733,0
+BIB.US,D,20170203,000000,44.59,45.2,43.96,45.12,470073,0
+BIB.US,D,20170206,000000,45.11,45.34,44.51,45.33,219001,0
+BIB.US,D,20170207,000000,45.47,45.61,44.48,44.9,390787,0
+BIB.US,D,20170208,000000,44.18,44.9375,43.67,44.74,333117,0
+BIB.US,D,20170209,000000,44.7,45.86,44.5848,45.63,708791,0
+BIB.US,D,20170210,000000,45.68,46.07,45.342,45.55,512847,0
+BIB.US,D,20170213,000000,46.08,46.41,45.7,46.23,481471,0
+BIB.US,D,20170214,000000,46.23,47.3704,45.91,47.28,604126,0
+BIB.US,D,20170215,000000,47.2,49.08,47.05,48.99,397883,0
+BIB.US,D,20170216,000000,49.04,49.62,47.34,48.28,668507,0
+BIB.US,D,20170217,000000,47.72,48.83,47.72,48.77,717133,0
+BIB.US,D,20170221,000000,48.91,49.1,47.96,48.2,551685,0
+BIB.US,D,20170222,000000,48.26,48.341,47.34,47.41,472013,0
+BIB.US,D,20170223,000000,47.51,47.61,46.09,47.16,519659,0
+BIB.US,D,20170224,000000,46.21,47.34,46.21,47.3,313804,0
+BIB.US,D,20170227,000000,47.11,50.075,46.99,49.96,625341,0
+BIB.US,D,20170228,000000,49.77,50.54,49.041,49.55,401101,0
+BIB.US,D,20170301,000000,50.87,51.29,49.98,50.93,548363,0
+BIB.US,D,20170302,000000,50.91,51.84,50.2901,50.49,574115,0
+BIB.US,D,20170303,000000,50.33,51.5,50.1,51.4,312232,0
+BIB.US,D,20170306,000000,50.87,50.9755,49.87,50.46,343938,0
+BIB.US,D,20170307,000000,49.34,49.85,48.57,48.93,495584,0
+BIB.US,D,20170308,000000,48.93,50.58,48.81,49.75,365337,0
+BIB.US,D,20170309,000000,49.61,50.51,49.18,50.08,379272,0
+BIB.US,D,20170310,000000,50.88,50.88,49.44,50.75,540162,0
+BIB.US,D,20170313,000000,50.46,50.97,50.0032,50.81,246470,0
+BIB.US,D,20170314,000000,50.29,50.52,49.67,49.85,243529,0
+BIB.US,D,20170315,000000,50.04,51.75,49.9,51.32,425916,0
+BIB.US,D,20170316,000000,51.24,51.24,49.59,50.08,532775,0
+BIB.US,D,20170317,000000,48.49,49.5,48.31,48.88,428879,0
+BIB.US,D,20170320,000000,48.84,49.7,48.81,49.41,219837,0
+BIB.US,D,20170321,000000,49.66,49.75,46.51,46.68,607926,0
+BIB.US,D,20170322,000000,46.76,47.27,46.31,47.11,198302,0
+BIB.US,D,20170323,000000,47,47.7751,46.59,46.76,190447,0
+BIB.US,D,20170324,000000,47.06,47.6003,46.75,47.3,240482,0
+BIB.US,D,20170327,000000,46.49,48.4555,46.21,48.32,336115,0
+BIB.US,D,20170328,000000,48.59,48.79,47.5,47.88,246610,0
+BIB.US,D,20170329,000000,48.47,49.41,48.34,48.67,274214,0
+BIB.US,D,20170330,000000,48.75,48.83,47.93,48.36,210774,0
+BIB.US,D,20170331,000000,48.25,48.62,47.9,48.26,122252,0
+BIB.US,D,20170403,000000,48.3,49.03,47.47,47.52,223687,0
+BIB.US,D,20170404,000000,47.35,48,47.32,47.66,102899,0
+BIB.US,D,20170405,000000,47.75,48.22,46.1,46.35,165458,0
+BIB.US,D,20170406,000000,46.73,46.85,45.9701,46.66,196356,0
+BIB.US,D,20170407,000000,46.43,47.5162,46.36,47.3,137388,0
+BIB.US,D,20170410,000000,47.03,47.87,46.93,46.97,132866,0
+BIB.US,D,20170411,000000,46.97,47.27,45.85,46.62,136248,0
+BIB.US,D,20170412,000000,46.69,47.16,46.32,46.72,118365,0
+BIB.US,D,20170413,000000,46.71,47.71,46.51,47.37,215091,0
+BIB.US,D,20170417,000000,47.07,47.53,46.75,47.34,105096,0
+BIB.US,D,20170418,000000,47.13,47.15,45.82,46.43,180329,0
+BIB.US,D,20170419,000000,46.85,47.3422,46.41,46.78,131221,0
+BIB.US,D,20170420,000000,47.32,47.4674,46.36,47.24,201552,0
+BIB.US,D,20170421,000000,47.14,47.4017,46.0533,46.27,101361,0
+BIB.US,D,20170424,000000,47.22,47.87,47.07,47.68,503656,0
+BIB.US,D,20170425,000000,48.22,49.34,48.22,48.95,254368,0
+BIB.US,D,20170426,000000,48.97,49.45,48.75,49.09,205997,0
+BIB.US,D,20170427,000000,49.07,49.6508,48.54,49.21,183010,0
+BIB.US,D,20170428,000000,49.58,49.75,48.98,49.55,129217,0
+BIB.US,D,20170501,000000,49.56,50.35,49.53,50.18,260664,0
+BIB.US,D,20170502,000000,50.44,50.6,49.32,49.85,186445,0
+BIB.US,D,20170503,000000,49.41,49.59,48.78,49.14,189831,0
+BIB.US,D,20170504,000000,49.28,50.0251,49.25,49.87,193544,0
+BIB.US,D,20170505,000000,49.99,49.99,48.48,48.98,208655,0
+BIB.US,D,20170508,000000,48.54,48.67,46.66,47.01,385809,0
+BIB.US,D,20170509,000000,47.22,48.074,47.0918,48,142333,0
+BIB.US,D,20170510,000000,47.9,47.9,46.76,47.67,163886,0
+BIB.US,D,20170511,000000,47.31,47.74,46.5783,47.56,173088,0
+BIB.US,D,20170512,000000,47.47,48.25,47.3,47.89,100417,0
+BIB.US,D,20170515,000000,47.85,48.6,47.85,48.37,140456,0
+BIB.US,D,20170516,000000,48.3,48.87,48.15,48.71,128095,0
+BIB.US,D,20170517,000000,47.7,47.95,46.46,46.5,352219,0
+BIB.US,D,20170518,000000,46.82,48.13,46.67,47.76,408507,0
+BIB.US,D,20170519,000000,47.94,48.45,47.0129,47.15,125120,0
+BIB.US,D,20170522,000000,47.06,47.45,46.5601,47.33,160183,0
+BIB.US,D,20170523,000000,47.49,47.5,46.86,47.19,59554,0
+BIB.US,D,20170524,000000,47.15,47.51,46.4,47.28,207713,0
+BIB.US,D,20170525,000000,47.59,47.8,47.09,47.11,155301,0
+BIB.US,D,20170526,000000,47.1,47.29,46.35,46.43,99370,0
+BIB.US,D,20170530,000000,46.18,46.5,44.9129,45.06,253404,0
+BIB.US,D,20170531,000000,45.39,45.71,44.617,45.57,138397,0
+BIB.US,D,20170601,000000,45.73,47.38,45.73,47.23,342766,0
+BIB.US,D,20170602,000000,47.47,49.0458,47.4411,48.78,371876,0
+BIB.US,D,20170605,000000,49.05,49.18,47.48,48.19,274007,0
+BIB.US,D,20170606,000000,47.69,48.5,47.57,47.75,103719,0
+BIB.US,D,20170607,000000,47.57,48.3,47.36,47.87,99290,0
+BIB.US,D,20170608,000000,47.98,48.7,47.67,48.44,102480,0
+BIB.US,D,20170609,000000,48.3,49.67,47.71,48.15,366372,0
+BIB.US,D,20170612,000000,47.83,48.71,47.23,47.85,96076,0
+BIB.US,D,20170613,000000,48.22,48.4,47.64,48.33,66915,0
+BIB.US,D,20170614,000000,48.39,49.48,48.08,48.86,246455,0
+BIB.US,D,20170615,000000,48.32,48.6008,47.29,48.1,181352,0
+BIB.US,D,20170616,000000,48.11,48.11,47.08,47.69,72283,0
+BIB.US,D,20170619,000000,48,50.4,48,50.02,546400,0
+BIB.US,D,20170620,000000,50,52.8,50,51.335,797684,0
+BIB.US,D,20170621,000000,51.9,55.6139,51.9,55.54,1169734,0
+BIB.US,D,20170622,000000,56.34,58.11,55.8816,57.02,1229375,0
+BIB.US,D,20170623,000000,56.94,57.36,55.51,57.19,501919,0
+BIB.US,D,20170626,000000,57.5,57.599,56.02,56.83,271058,0
+BIB.US,D,20170627,000000,56.64,56.74,53.59,53.59,476916,0
+BIB.US,D,20170628,000000,54.01,56.08,53.53,55.82,295298,0
+BIB.US,D,20170629,000000,55.83,55.83,52.9191,54.21,353416,0
+BIB.US,D,20170630,000000,54.3,54.46,53.13,53.4,144503,0
+BIB.US,D,20170703,000000,54.11,54.59,53.4,53.78,114520,0
+BIB.US,D,20170705,000000,54.01,55.5,53.47,55.24,290949,0
+BIB.US,D,20170706,000000,54.5,54.86,53,53.51,246271,0
+BIB.US,D,20170707,000000,54.45,54.58,53.65,54.2,811060,0
+BIB.US,D,20170710,000000,54.41,54.486,52.79,53.37,594923,0
+BIB.US,D,20170711,000000,54,54.23,53.0801,54,358543,0
+BIB.US,D,20170712,000000,54.84,54.99,54.17,54.74,321771,0
+BIB.US,D,20170713,000000,55.04,56.16,53.52,55.52,526242,0
+BIB.US,D,20170714,000000,55.95,56.19,55.3,55.54,409138,0
+BIB.US,D,20170717,000000,55.78,56.27,55.0443,55.12,271954,0
+BIB.US,D,20170718,000000,55,55.15,54.21,55.15,167667,0
+BIB.US,D,20170719,000000,56.3,57.49,56.08,56.7,502822,0
+BIB.US,D,20170720,000000,57.08,58.4,56.86,57.84,554456,0
+BIB.US,D,20170721,000000,57.75,58.62,57.26,58.5,240185,0
+BIB.US,D,20170724,000000,58.54,59.46,57.8686,59.46,446988,0
+BIB.US,D,20170725,000000,60.04,60.1899,57.74,58.15,467632,0
+BIB.US,D,20170726,000000,58.3,59.1,57.89,58.9,142086,0
+BIB.US,D,20170727,000000,59.74,59.9167,55.79,56.56,713545,0
+BIB.US,D,20170728,000000,56.25,57.6,55.96,57.38,262915,0
+BIB.US,D,20170731,000000,57.46,57.59,56.28,56.38,161068,0
+BIB.US,D,20170801,000000,56.64,56.65,54.78,55.25,314873,0
+BIB.US,D,20170802,000000,55.3,55.96,54.35,55.69,267017,0
+BIB.US,D,20170803,000000,55.95,55.99,54.58,54.75,157665,0
+BIB.US,D,20170804,000000,55.07,55.199,54.14,55.17,172934,0
+BIB.US,D,20170807,000000,55.25,55.85,54.75,55.74,145335,0
+BIB.US,D,20170808,000000,55.6,56,54.34,54.65,264999,0
+BIB.US,D,20170809,000000,53.89,54.895,53.63,54.31,162165,0
+BIB.US,D,20170810,000000,53.8,53.8,51.11,51.2,475837,0
+BIB.US,D,20170811,000000,51.21,52.3057,51.1129,51.91,259651,0
+BIB.US,D,20170814,000000,52.58,53.17,52.53,52.93,167854,0
+BIB.US,D,20170815,000000,52.98,53.4,52.71,52.85,89259,0
+BIB.US,D,20170816,000000,53.27,53.83,52.8435,53.12,218160,0
+BIB.US,D,20170817,000000,52.96,53.5,51.26,51.31,198320,0
+BIB.US,D,20170818,000000,51.2,51.819,50.6,51.01,205368,0
+BIB.US,D,20170821,000000,50.63,51.61,50.57,51.28,148847,0
+BIB.US,D,20170822,000000,51.5,53.4,51.5,53.27,144875,0
+BIB.US,D,20170823,000000,52.65,53.35,52.59,52.73,131499,0
+BIB.US,D,20170824,000000,53.31,54.23,52.66,54.06,423011,0
+BIB.US,D,20170825,000000,54.58,54.69,53.24,53.4,416706,0
+BIB.US,D,20170828,000000,54.59,55.75,54.38,55.37,367843,0
+BIB.US,D,20170829,000000,54.62,55.95,54.2,55.68,219827,0
+BIB.US,D,20170830,000000,55.92,58.419,55.53,58,383094,0
+BIB.US,D,20170831,000000,58.3,61.33,58.05,61.24,498372,0
+BIB.US,D,20170901,000000,61.42,62.45,60.48,62.15,456235,0
+BIB.US,D,20170905,000000,61.74,62.2,59.76,61.11,595794,0
+BIB.US,D,20170906,000000,61.79,62.2,60.561,61.58,183867,0
+BIB.US,D,20170907,000000,61.55,62.2775,60.3351,61.91,254055,0
+BIB.US,D,20170908,000000,61.81,62.38,61.16,61.39,200123,0
+BIB.US,D,20170911,000000,62.3,62.65,60.801,61.54,201802,0
+BIB.US,D,20170912,000000,61.62,61.88,60.64,61.88,260146,0
+BIB.US,D,20170913,000000,61.59,61.82,61.09,61.41,161070,0
+BIB.US,D,20170914,000000,61.15,61.7051,59.94,60.68,112995,0
+BIB.US,D,20170915,000000,60.65,61.3,60.1,60.63,122790,0
+BIB.US,D,20170918,000000,60.66,61.4,60.23,60.65,174600,0
+BIB.US,D,20170919,000000,60.61,60.7,59.698,59.95,181264,0
+BIB.US,D,20170920,000000,60.02,61.28,59.84,60.94,214172,0
+BIB.US,D,20170921,000000,60.91,61.18,60.21,60.36,186913,0
+BIB.US,D,20170922,000000,59.78,60.1,59.1,59.9,214779,0
+BIB.US,D,20170925,000000,59.69,61.008,59.69,60.4,183996,0
+BIB.US,D,20170926,000000,60.71,60.895,59.15,59.28,131957,0
+BIB.US,D,20170927,000000,59.33,60.39,59.31,59.98,168510,0
+BIB.US,D,20170928,000000,59.76,60.5892,59.2,60.13,167359,0
+BIB.US,D,20170929,000000,60.34,61.37,59.6,61.25,411653,0
+BIB.US,D,20171002,000000,61.9,63.13,61.5,63.07,476696,0
+BIB.US,D,20171003,000000,63.4,63.4,61.6,62.79,300784,0
+BIB.US,D,20171004,000000,63.01,63.87,62.62,63.71,248321,0
+BIB.US,D,20171005,000000,64,64.28,63.1,63.95,189243,0
+BIB.US,D,20171006,000000,63.5,64.51,63.1,63.71,214751,0
+BIB.US,D,20171009,000000,63.91,64.0456,63.0612,63.31,151241,0
+BIB.US,D,20171010,000000,63.74,63.82,62.76,63.42,190161,0
+BIB.US,D,20171011,000000,63,63.4199,62.65,63.15,123441,0
+BIB.US,D,20171012,000000,62.8,63.37,62.01,62.49,267660,0
+BIB.US,D,20171013,000000,63.03,63.03,61.89,62.2,165726,0
+BIB.US,D,20171016,000000,62.2,64.16,61.9,62.33,300679,0
+BIB.US,D,20171017,000000,62.33,63.2604,62.3,62.8,270808,0
+BIB.US,D,20171018,000000,63.27,63.657,61.87,61.97,228290,0
+BIB.US,D,20171019,000000,61.31,62.352,60.7494,61.66,190509,0
+BIB.US,D,20171020,000000,60.96,61.16,59.62,60.47,257724,0
+BIB.US,D,20171023,000000,60.38,60.44,58.88,59.09,320791,0
+BIB.US,D,20171024,000000,59.33,59.33,56.89,58.05,381386,0
+BIB.US,D,20171025,000000,58.23,58.25,56.02,56.79,258975,0
+BIB.US,D,20171026,000000,54.4,55.2345,53.417,54.21,713067,0
+BIB.US,D,20171027,000000,54.29,55.12,53.23,54.92,329328,0
+BIB.US,D,20171030,000000,55.05,56.11,54.28,54.95,268253,0
+BIB.US,D,20171031,000000,55.31,55.69,53.6801,54.12,194084,0
+BIB.US,D,20171101,000000,54.7,55.045,53.28,53.49,201207,0
+BIB.US,D,20171102,000000,53.46,54.32,52.97,53.47,207666,0
+BIB.US,D,20171103,000000,53.26,55.18,53.26,55.08,333959,0
+BIB.US,D,20171106,000000,55.12,55.65,54.59,54.59,355604,0
+BIB.US,D,20171107,000000,54.7,55,53.671,54.07,168685,0
+BIB.US,D,20171108,000000,54.51,55.01,53.321,53.65,193402,0
+BIB.US,D,20171109,000000,52.92,53.32,51.95,53.07,284693,0
+BIB.US,D,20171110,000000,52.9,53.56,52.2,53.49,136628,0
+BIB.US,D,20171113,000000,53.38,53.38,52.3701,52.69,159689,0
+BIB.US,D,20171114,000000,52.41,52.54,49.97,51,409953,0
+BIB.US,D,20171115,000000,50.55,51.8999,49.97,51.41,216038,0
+BIB.US,D,20171116,000000,52.29,53.07,51.5647,52.97,234185,0
+BIB.US,D,20171117,000000,52.97,53.28,52.34,53.01,153653,0
+BIB.US,D,20171120,000000,52.95,53.309,51.911,52.07,201490,0
+BIB.US,D,20171121,000000,52.49,53.1,52.4101,52.9,173431,0
+BIB.US,D,20171122,000000,53.19,53.57,53,53.4,206561,0
+BIB.US,D,20171124,000000,53.4,53.8069,53.2416,53.43,113389,0
+BIB.US,D,20171127,000000,53.41,53.83,52.5947,52.74,146609,0
+BIB.US,D,20171128,000000,52.94,53.2,52.03,53.06,159113,0
+BIB.US,D,20171129,000000,53.06,54.23,52.43,53.04,209900,0
+BIB.US,D,20171130,000000,53.55,54.6899,53.53,54.57,206985,0
+BIB.US,D,20171201,000000,54.74,55.6,52.551,54.84,329903,0
+BIB.US,D,20171204,000000,55.87,56.37,53,53.07,256641,0
+BIB.US,D,20171205,000000,53.03,54.37,52.37,52.55,182950,0
+BIB.US,D,20171206,000000,52.26,52.73,50.7,51.88,194559,0
+BIB.US,D,20171207,000000,51.96,53.6091,51.74,53.27,173929,0
+BIB.US,D,20171208,000000,53.88,55.75,53.86,55.47,416255,0
+BIB.US,D,20171211,000000,56.68,56.89,55,55.51,238003,0
+BIB.US,D,20171212,000000,55.42,55.44,54.48,54.99,133198,0
+BIB.US,D,20171213,000000,54.94,56.53,54.94,56.01,200184,0
+BIB.US,D,20171214,000000,56.14,56.53,54,54.34,196522,0
+BIB.US,D,20171215,000000,54.75,55.81,54.06,55.78,168940,0
+BIB.US,D,20171218,000000,56.27,56.569,55.43,55.54,211032,0
+BIB.US,D,20171219,000000,55.5,56.1699,55.09,55.3,119908,0
+BIB.US,D,20171220,000000,55.3,56.22,55.3,55.89,117523,0
+BIB.US,D,20171221,000000,55.75,56.55,55.72,56.12,140562,0
+BIB.US,D,20171222,000000,55.57,56.6269,55.5,56.28,102503,0
+BIB.US,D,20171226,000000,56.09,56.9,55.85,56.76,77200,0
+BIB.US,D,20171227,000000,56.79,57.52,56.74,56.9,105499,0
+BIB.US,D,20171228,000000,56.84,57.5,56.2901,57.09,216946,0
+BIB.US,D,20171229,000000,56.8,57.6,55.99,56.07,187660,0
+BIB.US,D,20180102,000000,56.6,58.86,56.05,58.8,321866,0
+BIB.US,D,20180103,000000,58.91,60.8,58.64,60.39,280890,0
+BIB.US,D,20180104,000000,60.73,60.89,58.91,59.37,333587,0
+BIB.US,D,20180105,000000,59.58,59.8354,58.5667,59.29,183896,0
+BIB.US,D,20180108,000000,59.3,59.64,56.8839,57.68,347629,0
+BIB.US,D,20180109,000000,58.02,60.3,58,59.89,250852,0
+BIB.US,D,20180110,000000,59.23,60.5,58.5,60.4,126426,0
+BIB.US,D,20180111,000000,60.5,61.05,59.77,60.73,208580,0
+BIB.US,D,20180112,000000,60.82,61.8,60.49,61.54,238789,0
+BIB.US,D,20180116,000000,62,62.95,59.76,60.02,308314,0
+BIB.US,D,20180117,000000,60.93,61.48,60.1,60.9,171066,0
+BIB.US,D,20180118,000000,60.68,60.95,59.915,60.77,150311,0
+BIB.US,D,20180119,000000,60.88,61.7,60.8447,61.54,125071,0
+BIB.US,D,20180122,000000,62.41,65.44,62.41,65.42,600978,0
+BIB.US,D,20180123,000000,65.42,67.5,65.2,66.96,333471,0
+BIB.US,D,20180124,000000,66.97,67.51,64.66,65.87,290852,0
+BIB.US,D,20180125,000000,67.02,67.02,65.52,66.75,255862,0
+BIB.US,D,20180126,000000,66.88,68.62,66.88,68.28,209152,0
+BIB.US,D,20180129,000000,68.15,69.62,68.0601,68.76,241389,0
+BIB.US,D,20180130,000000,66.18,67.55,65.72,66.19,333073,0
+BIB.US,D,20180131,000000,66.52,67.3,63.22,63.65,422288,0
+BIB.US,D,20180201,000000,63.3,64.4149,62.73,63.64,186975,0
+BIB.US,D,20180202,000000,62.85,63.59,61.35,61.53,536053,0
+BIB.US,D,20180205,000000,60.41,61.8128,56.11,56.18,640282,0
+BIB.US,D,20180206,000000,54.35,58.6,54.07,58.38,432235,0
+BIB.US,D,20180207,000000,57.8,59.95,57.651,58.47,293889,0
+BIB.US,D,20180208,000000,58.54,59,53.39,53.39,358638,0
+BIB.US,D,20180209,000000,54.11,55.209,49.565,54.36,489920,0
+BIB.US,D,20180212,000000,55.37,57.15,54.6232,56.08,264542,0
+BIB.US,D,20180213,000000,56.05,56.5,54.6,56.27,160352,0
+BIB.US,D,20180214,000000,55.4,59.1,55.22,58.55,323756,0
+BIB.US,D,20180215,000000,59.52,59.85,58,59.63,287118,0
+BIB.US,D,20180216,000000,59.46,60.45,58.68,59.2,212914,0
+BIB.US,D,20180220,000000,58.4,59.7,57.7,58.01,175534,0
+BIB.US,D,20180221,000000,58.16,60.11,57.76,57.76,113664,0
+BIB.US,D,20180222,000000,58.59,59.03,56.97,57.11,167537,0
+BIB.US,D,20180223,000000,57.73,59.53,56.85,59.49,114862,0
+BIB.US,D,20180226,000000,60.44,60.6,59.27,60.36,217261,0
+BIB.US,D,20180227,000000,60.36,60.69,58.8,58.86,135564,0
+BIB.US,D,20180228,000000,58.82,58.8514,56.62,56.7,143093,0
+BIB.US,D,20180301,000000,56.85,57.2515,54.63,55.63,149118,0
+BIB.US,D,20180302,000000,54.01,58.45,53.89,58.25,413681,0
+BIB.US,D,20180305,000000,57.47,59.85,57.47,59.51,288335,0
+BIB.US,D,20180306,000000,59.83,60.25,58.62,59.75,185585,0
+BIB.US,D,20180307,000000,58.62,60.65,58.62,60.65,221293,0
+BIB.US,D,20180308,000000,60.9,61.49,60.13,61.43,332719,0
+BIB.US,D,20180309,000000,61.98,63.42,61.63,63.27,212644,0
+BIB.US,D,20180312,000000,63.5,64,62.64,63.61,188799,0
+BIB.US,D,20180313,000000,64,64.689,62.44,62.73,216315,0
+BIB.US,D,20180314,000000,63.24,63.63,62.06,62.67,90243,0
+BIB.US,D,20180315,000000,63.19,63.19,61,61.36,131387,0
+BIB.US,D,20180316,000000,61.55,62.35,61.43,61.56,78469,0
+BIB.US,D,20180319,000000,60.82,61.37,57.83,58.88,168419,0
+BIB.US,D,20180320,000000,59,59.609,58.45,59.09,122777,0
+BIB.US,D,20180321,000000,59.07,60.0146,58.7787,59.2,93050,0
+BIB.US,D,20180322,000000,58.49,59.2,56.39,56.44,138637,0
+BIB.US,D,20180323,000000,56.25,56.78,53.5001,53.59,268224,0
+BIB.US,D,20180326,000000,55.08,56.6,53.37,56.46,408662,0
+BIB.US,D,20180327,000000,57.02,57.3,52.83,53.3,206653,0
+BIB.US,D,20180328,000000,53.7,54.97,52.8,54.18,184651,0
+BIB.US,D,20180329,000000,54.01,56.0198,53.73,55.06,148993,0
+BIB.US,D,20180402,000000,54.41,54.41,49.4401,50.49,367023,0
+BIB.US,D,20180403,000000,51.12,51.3075,49.0601,50.94,201445,0
+BIB.US,D,20180404,000000,49.3,54.17,49.2501,53.78,200288,0
+BIB.US,D,20180405,000000,54.72,54.72,51.82,52.12,203705,0
+BIB.US,D,20180406,000000,50.79,51.4,48.17,48.9,427414,0
+BIB.US,D,20180409,000000,50.42,52.39,49.98,50.75,220879,0
+BIB.US,D,20180410,000000,52.2,53.89,51.51,53.62,256000,0
+BIB.US,D,20180411,000000,53.17,54.6,53.17,53.17,150298,0
+BIB.US,D,20180412,000000,53.85,55.16,53.84,54.4,115196,0
+BIB.US,D,20180413,000000,55,55,53.25,53.7,87552,0
+BIB.US,D,20180416,000000,54.5,54.5166,52.88,53.08,87783,0
+BIB.US,D,20180417,000000,53.78,55.5,53.51,55.17,126797,0
+BIB.US,D,20180418,000000,55.33,55.8848,54.84,55.2,130735,0
+BIB.US,D,20180419,000000,55.03,55.44,53.3,53.55,131701,0
+BIB.US,D,20180420,000000,53.77,53.916,52.4,52.67,113306,0
+BIB.US,D,20180423,000000,52.64,53.3016,51.9,52.48,144935,0
+BIB.US,D,20180424,000000,52.84,52.93,50.47,51.14,120830,0
+BIB.US,D,20180425,000000,50.95,51.64,50.02,50.96,109712,0
+BIB.US,D,20180426,000000,51.65,53.53,51.31,52.99,107899,0
+BIB.US,D,20180427,000000,53.01,53.4199,52.3,53.24,73816,0
+BIB.US,D,20180430,000000,53.75,53.75,51.17,51.17,104528,0
+BIB.US,D,20180501,000000,51.12,51.72,50.24,51.52,93433,0
+BIB.US,D,20180502,000000,51,51.52,50.21,50.31,89950,0
+BIB.US,D,20180503,000000,50,50.65,48.12,48.93,176917,0
+BIB.US,D,20180504,000000,48.64,50.52,48.61,49.97,116484,0
+BIB.US,D,20180507,000000,50.43,50.8884,50.171,50.55,100329,0
+BIB.US,D,20180508,000000,50.5,50.69,49.39,49.94,91101,0
+BIB.US,D,20180509,000000,50.24,51.77,49.69,51.41,108102,0
+BIB.US,D,20180510,000000,51.54,52.44,51.05,51.21,121898,0
+BIB.US,D,20180511,000000,51.25,54.42,51.25,54.15,369427,0
+BIB.US,D,20180514,000000,54.41,55.98,54.41,55.25,311670,0
+BIB.US,D,20180515,000000,54.37,54.45,53.59,54,237639,0
+BIB.US,D,20180516,000000,54,55.46,54,55.09,135736,0
+BIB.US,D,20180517,000000,55,55.23,54.36,55.06,121197,0
+BIB.US,D,20180518,000000,54.88,55.65,54.74,55.23,98408,0
+BIB.US,D,20180521,000000,55.74,55.9,53.391,53.8,173951,0
+BIB.US,D,20180522,000000,54.2,54.889,53.64,54.14,143857,0
+BIB.US,D,20180523,000000,53.5,55.09,53.5,54.74,80294,0
+BIB.US,D,20180524,000000,54.74,55.16,54.27,54.76,80123,0
+BIB.US,D,20180525,000000,54.83,55.23,54.705,54.94,63220,0
+BIB.US,D,20180529,000000,54.21,55,53.3,54.42,151902,0
+BIB.US,D,20180530,000000,54.81,56.3,54.81,55.92,158084,0
+BIB.US,D,20180531,000000,55.9,56.77,55.15,55.92,152314,0
+BIB.US,D,20180601,000000,56.5,57.57,56.05,57.33,163158,0
+BIB.US,D,20180604,000000,57.4,57.44,55.01,56.54,221447,0
+BIB.US,D,20180605,000000,56.79,57.41,55.901,56.54,176914,0
+BIB.US,D,20180606,000000,56.77,58.25,56.56,57.97,180194,0
+BIB.US,D,20180607,000000,58.13,58.32,56.471,57.14,138504,0
+BIB.US,D,20180608,000000,56.86,57.92,56.7527,57.6,82158,0
+BIB.US,D,20180611,000000,57.64,57.84,57.1,57.35,120097,0
+BIB.US,D,20180612,000000,57.47,58.75,57.46,58.29,149633,0
+BIB.US,D,20180613,000000,58.23,59.2,57.64,57.88,152894,0
+BIB.US,D,20180614,000000,58.14,59.1,57.92,58.87,125189,0
+BIB.US,D,20180615,000000,58.42,59.15,58.0815,58.61,70056,0
+BIB.US,D,20180618,000000,57.85,57.95,56.88,57.8,141364,0
+BIB.US,D,20180619,000000,56.76,59.5806,56.68,59.53,124504,0
+BIB.US,D,20180620,000000,59.78,61.59,59.71,61.52,128061,0
+BIB.US,D,20180621,000000,61.51,61.51,59.82,60.07,107889,0
+BIB.US,D,20180622,000000,60.52,60.52,59.23,59.6,67806,0
+BIB.US,D,20180625,000000,58.94,59.37,56.6873,57.48,161353,0
+BIB.US,D,20180626,000000,57.64,58.14,56.02,57.08,75326,0
+BIB.US,D,20180627,000000,57.5,57.58,54.64,54.64,149821,0
+BIB.US,D,20180628,000000,54.63,55.68,53.524,55.32,86002,0
+BIB.US,D,20180629,000000,56.08,58.14,56.08,57.2,83099,0
+BIB.US,D,20180702,000000,56.24,58.2,56,58.16,59908,0
+BIB.US,D,20180703,000000,58.51,59.13,57.98,58.16,41823,0
+BIB.US,D,20180705,000000,58.85,59.62,58.16,59.43,239769,0
+BIB.US,D,20180706,000000,60.99,63.95,60.84,63.95,471276,0
+BIB.US,D,20180709,000000,64.46,64.639,63.55,64.63,198720,0
+BIB.US,D,20180710,000000,64.63,64.75,63.731,64.36,76763,0
+BIB.US,D,20180711,000000,63.2,64.52,63.18,64.14,72491,0
+BIB.US,D,20180712,000000,64.82,66.1,64.41,66.1,92757,0
+BIB.US,D,20180713,000000,65.99,66.66,65.766,66.32,55894,0
+BIB.US,D,20180716,000000,66.45,66.45,64.801,65.34,57296,0
+BIB.US,D,20180717,000000,64.8,66.57,64.764,66.27,69773,0
+BIB.US,D,20180718,000000,66.3,66.3,65.341,66.14,57934,0
+BIB.US,D,20180719,000000,65.48,66.74,64.9468,66.25,54669,0
+BIB.US,D,20180720,000000,65.6,66.68,65.6,66.06,46661,0
+BIB.US,D,20180723,000000,66,66.37,65.75,66.07,73393,0
+BIB.US,D,20180724,000000,67.57,68.13,64.98,65.84,100154,0
+BIB.US,D,20180725,000000,65.84,67.36,65.84,67.34,130134,0
+BIB.US,D,20180726,000000,66.1,66.5,64.5449,65.65,83536,0
+BIB.US,D,20180727,000000,66.05,66.0737,62.0035,62.85,140204,0
+BIB.US,D,20180730,000000,62.52,62.85,61.23,61.51,73697,0
+BIB.US,D,20180731,000000,62.25,64.3265,62.25,64.02,67524,0
+BIB.US,D,20180801,000000,64.33,65.06,64,64.75,36374,0
+BIB.US,D,20180802,000000,64.07,66.08,63.581,65.85,45020,0
+BIB.US,D,20180803,000000,66.3,66.3,64.43,64.68,67985,0
+BIB.US,D,20180806,000000,64.75,65.05,63.811,64.59,47470,0
+BIB.US,D,20180807,000000,65,66.23,64.6782,66.14,47121,0
+BIB.US,D,20180808,000000,65.73,65.73,64.431,65.18,42147,0
+BIB.US,D,20180809,000000,65.22,66.27,64.75,64.9201,65001,0
+BIB.US,D,20180810,000000,64.92,65.4415,63.941,64.22,42099,0
+BIB.US,D,20180813,000000,64.2,64.6524,63.27,64.04,38821,0
+BIB.US,D,20180814,000000,64.57,65.33,64.42,64.82,30971,0
+BIB.US,D,20180815,000000,64.15,64.15,62.4,62.49,73903,0
+BIB.US,D,20180816,000000,63.49,64.05,62.401,63.75,67610,0
+BIB.US,D,20180817,000000,63.51,64.04,62.72,63.66,60310,0
+BIB.US,D,20180820,000000,63.66,64.2232,63.04,63.44,67864,0
+BIB.US,D,20180821,000000,63.49,65,63.49,64.72,72208,0
+BIB.US,D,20180822,000000,64.55,65.85,64.25,65.56,43035,0
+BIB.US,D,20180823,000000,65.93,65.93,63.97,64.72,39432,0
+BIB.US,D,20180824,000000,64.96,65.312,64.49,64.92,95299,0
+BIB.US,D,20180827,000000,65.33,67.46,65.33,67.18,142511,0
+BIB.US,D,20180828,000000,67.69,67.7741,67.12,67.77,105991,0
+BIB.US,D,20180829,000000,67.79,69.73,67.54,69.56,138854,0
+BIB.US,D,20180830,000000,69.24,70.5,69.05,69.94,103968,0
+BIB.US,D,20180831,000000,69.53,70.53,69.06,70.14,68221,0
+BIB.US,D,20180904,000000,69.9,69.92,67.5,68.68,156760,0
+BIB.US,D,20180905,000000,68.4,68.9,67.591,68.25,51834,0
+BIB.US,D,20180906,000000,68.49,68.49,65.49,65.78,116764,0
+BIB.US,D,20180907,000000,65.59,66.049,64.241,65.12,488098,0
+BIB.US,D,20180910,000000,65.95,65.98,64.88,65.43,144215,0
+BIB.US,D,20180911,000000,65.26,65.55,64.15,64.79,170972,0
+BIB.US,D,20180912,000000,65.62,65.62,63.58,64.84,106676,0
+BIB.US,D,20180913,000000,65.53,66.235,64.961,65.73,121224,0
+BIB.US,D,20180914,000000,65.93,66.32,64.75,65.22,77864,0
+BIB.US,D,20180917,000000,65.17,65.3763,63.1527,63.32,74146,0
+BIB.US,D,20180918,000000,63.35,65.22,63.32,64.83,60148,0
+BIB.US,D,20180919,000000,65.1,65.6,64.65,65.02,49116,0
+BIB.US,D,20180920,000000,65.67,66.84,65.5,66.83,184093,0
+BIB.US,D,20180921,000000,67.44,67.46,65.65,66.05,132671,0
+BIB.US,D,20180924,000000,66.32,67.58,66.25,67.5,250740,0
+BIB.US,D,20180925,000000,68.15,68.66,67.65,67.81,165082,0
+BIB.US,D,20180926,000000,68.2,69.56,68.05,68.34,144042,0
+BIB.US,D,20180927,000000,68.34,69.91,68.1298,69.58,119897,0
+BIB.US,D,20180928,000000,69.42,70.14,68.97,69.66,77690,0
+BIB.US,D,20181001,000000,70.55,70.82,68.3639,68.54,198958,0
+BIB.US,D,20181002,000000,68.74,68.93,67.4001,67.95,189435,0
+BIB.US,D,20181003,000000,68.59,69.3338,67.34,68.95,125251,0
+BIB.US,D,20181004,000000,68.93,68.93,64.03,65.07,176346,0
+BIB.US,D,20181005,000000,64.92,65.9,61.8,63.6,173533,0
+BIB.US,D,20181008,000000,63.35,63.85,61.17,62.51,199753,0
+BIB.US,D,20181009,000000,62,63.21,61.68,61.96,75927,0
+BIB.US,D,20181010,000000,61.65,62.08,57.79,57.93,231729,0
+BIB.US,D,20181011,000000,57.43,58.5,54.66,55.66,229142,0
+BIB.US,D,20181012,000000,57.83,58.1,55.98,57.77,243356,0
+BIB.US,D,20181015,000000,57.64,57.75,56.16,56.57,91808,0
+BIB.US,D,20181016,000000,57.33,61.6,57.33,61.5,159272,0
+BIB.US,D,20181017,000000,61.18,61.46,59.4,61.29,89877,0
+BIB.US,D,20181018,000000,61.19,61.19,58.3,59.44,106695,0
+BIB.US,D,20181019,000000,60.12,60.69,57.38,57.49,100434,0
+BIB.US,D,20181022,000000,58.05,58.59,54.8742,55.78,333810,0
+BIB.US,D,20181023,000000,54.33,56.57,52.76,55.12,181579,0
+BIB.US,D,20181024,000000,55.33,55.84,48.33,48.61,338159,0
+BIB.US,D,20181025,000000,49.19,51.314,47.6536,50.15,327621,0
+BIB.US,D,20181026,000000,48.23,51.015,47.6,49.77,382247,0
+BIB.US,D,20181029,000000,50.96,51.73,46.86,48.55,363163,0
+BIB.US,D,20181030,000000,48.4,50.17,48,49.5,234971,0
+BIB.US,D,20181031,000000,50.88,51.42,49.71,50.16,289317,0
+BIB.US,D,20181101,000000,50.92,54.18,50.5,54.05,236642,0
+BIB.US,D,20181102,000000,54.18,56.2,52.84,53.77,546614,0
+BIB.US,D,20181105,000000,53.81,54.49,52.49,53.93,189990,0
+BIB.US,D,20181106,000000,53.63,55.07,53.33,54.27,114004,0
+BIB.US,D,20181107,000000,55.48,57.0199,54.86,56.99,195887,0
+BIB.US,D,20181108,000000,56.38,57.31,55.7,55.83,101778,0
+BIB.US,D,20181109,000000,55.04,55.2814,52.62,53.5,176161,0
+BIB.US,D,20181112,000000,52.99,53.37,49.881,50.22,229133,0
+BIB.US,D,20181113,000000,50.47,52,49.6139,49.79,166950,0
+BIB.US,D,20181114,000000,50.45,50.7477,47.3,47.8,519645,0
+BIB.US,D,20181115,000000,47.52,50.24,47.12,49.98,253462,0
+BIB.US,D,20181116,000000,49.4,51.18,49.18,50.78,243147,0
+BIB.US,D,20181119,000000,50.3,50.7,47.66,48.48,246933,0
+BIB.US,D,20181120,000000,47.46,49.07,46.69,47.9,302260,0
+BIB.US,D,20181121,000000,48.2582,49.1,48,48.59,121234,0
+BIB.US,D,20181123,000000,48.06,50.33,47.44,49.03,125302,0
+BIB.US,D,20181126,000000,50,51.09,49.62,50.68,92936,0
+BIB.US,D,20181127,000000,49.98,50.6599,49.02,50.3,90299,0
+BIB.US,D,20181128,000000,50.91,53.13,49.99,53.13,162397,0
+BIB.US,D,20181129,000000,52.81,53.9,52.3101,52.97,115543,0
+BIB.US,D,20181130,000000,52.72,54.5,52.42,54.44,117466,0
+BIB.US,D,20181203,000000,56.64,57,55.04,55.83,168274,0
+BIB.US,D,20181204,000000,55.37,56.95,51.84,52,217049,0
+BIB.US,D,20181206,000000,50.15,52.3,49.39,52.09,158554,0
+BIB.US,D,20181207,000000,51.9,52.4,48.422,49.18,195338,0
+BIB.US,D,20181210,000000,48.71,49.7157,46.88,49.39,167640,0
+BIB.US,D,20181211,000000,50.41,51.1074,48.64,49.66,127779,0
+BIB.US,D,20181212,000000,50.8,51.91,50.362,50.65,90738,0
+BIB.US,D,20181213,000000,51.54,51.56,48.69,49.37,149062,0
+BIB.US,D,20181214,000000,48.32,49.05,47.25,47.71,140693,0
+BIB.US,D,20181217,000000,47,48.72,45.0799,45.85,241339,0
+BIB.US,D,20181218,000000,46.54,46.54,42.95,43.75,328191,0
+BIB.US,D,20181219,000000,43.85,45.455,41.2,42.17,313258,0
+BIB.US,D,20181220,000000,41.9,42.4,39.701,40.59,481702,0
+BIB.US,D,20181221,000000,40.75,40.9564,37.17,37.32,354134,0
+BIB.US,D,20181224,000000,36.83,38.09,36.05,36.42,429959,0
+BIB.US,D,20181226,000000,36.79,40.96,36.72,40.87,497254,0
+BIB.US,D,20181227,000000,39.66,40.9,37.84,40.82,342768,0
+BIB.US,D,20181228,000000,41.26,42.25,40.29,40.69,226069,0
+BIB.US,D,20181231,000000,41.32,42.6367,41.2478,42.09,205641,0
+BIB.US,D,20190102,000000,40.83,43.1656,40.83,43,216843,0
+BIB.US,D,20190103,000000,44.95,45.3,43.06,43.06,338102,0
+BIB.US,D,20190104,000000,44.35,47.85,44.35,47.4,250929,0
+BIB.US,D,20190107,000000,48.55,51.43,48.48,50.55,295000,0
+BIB.US,D,20190108,000000,51.71,51.71,49.21,51.42,209290,0
+BIB.US,D,20190109,000000,51.48,52.6399,51.3998,52.2,197359,0
+BIB.US,D,20190110,000000,51.59,53.5,50.74,53.38,176279,0
+BIB.US,D,20190111,000000,53.07,53.65,52.35,53.51,108632,0
+BIB.US,D,20190114,000000,52.82,52.82,51.72,51.725,132115,0
+BIB.US,D,20190115,000000,52.11,53.75,51.72,53.75,111259,0
+BIB.US,D,20190116,000000,53.88,55.01,53.02,53.14,79217,0
+BIB.US,D,20190117,000000,52.4,54.94,52.4,54.1,104048,0
+BIB.US,D,20190118,000000,54.37,54.9525,53.39,54.62,103448,0
+BIB.US,D,20190122,000000,54.1,54.36,52.39,53.12,331714,0
+BIB.US,D,20190123,000000,53.41,54.15,51.08,52.17,280550,0
+BIB.US,D,20190124,000000,51.92,52.64,51.7,52.22,116110,0
+BIB.US,D,20190125,000000,53.02,53.87,52.38,53.87,106990,0
+BIB.US,D,20190128,000000,52.48,52.89,51.14,51.58,158205,0
+BIB.US,D,20190129,000000,51.51,52.2455,51.06,51.9,40176,0
+BIB.US,D,20190130,000000,51.51,52.73,50.5,52.52,161806,0
+BIB.US,D,20190131,000000,52.3,54.1806,52.3,54.05,108727,0
+BIB.US,D,20190201,000000,53.65,54.8,53.5092,54.56,133019,0
+BIB.US,D,20190204,000000,54.7864,54.7864,53.5,54.44,85803,0
+BIB.US,D,20190205,000000,54.31,55.52,53.8499,54.26,66170,0
+BIB.US,D,20190206,000000,54.47,54.6923,53.43,54.07,63046,0
+BIB.US,D,20190207,000000,53.42,53.45,50.9662,51.42,109216,0
+BIB.US,D,20190208,000000,50.89,52.1,50.57,52.1,122169,0
+BIB.US,D,20190211,000000,52.25,52.78,51.87,52.72,632959,0
+BIB.US,D,20190212,000000,53.24,53.75,52.87,53.68,42197,0
+BIB.US,D,20190213,000000,53.9,54.59,53.7738,53.94,51781,0
+BIB.US,D,20190214,000000,53.75,54.7,53.4678,54.38,48908,0
+BIB.US,D,20190215,000000,54.72,56.15,54.71,56.13,103055,0
+BIB.US,D,20190219,000000,56.11,56.73,55.48,55.62,739970,0
+BIB.US,D,20190220,000000,55.46,56.1,54.33,55.27,68321,0
+BIB.US,D,20190221,000000,54.86,55.17,52.97,53.21,59723,0
+BIB.US,D,20190222,000000,53.36,55,53.35,54.84,58392,0
+BIB.US,D,20190225,000000,56.52,57.42,56.2,57.05,461862,0
+BIB.US,D,20190226,000000,56.47,57.42,56.194,56.68,367480,0
+BIB.US,D,20190227,000000,56.5,58.4799,56.5,58.28,78054,0
+BIB.US,D,20190228,000000,57.38,57.57,56.27,56.81,116301,0
+BIB.US,D,20190301,000000,57.56,59.25,57.2,59.2,85151,0
+BIB.US,D,20190304,000000,60.02,60.1,56.45,57.96,2037902,0
+BIB.US,D,20190305,000000,58.04,58.6899,57.18,57.5,144557,0
+BIB.US,D,20190306,000000,57.23,57.27,53.77,53.81,158589,0
+BIB.US,D,20190307,000000,53.89,54,52.29,53.05,170755,0
+BIB.US,D,20190308,000000,52.21,52.75,51.57,52.56,176463,0
+BIB.US,D,20190311,000000,52.8,54.82,52.8,54.77,115347,0
+BIB.US,D,20190312,000000,55.05,56.215,54.79,55.68,73071,0
+BIB.US,D,20190313,000000,56.16,57.25,55.8561,57.24,63234,0
+BIB.US,D,20190314,000000,57.09,57.68,56.32,56.73,58415,0
+BIB.US,D,20190315,000000,57.05,58.13,57.05,58,88090,0
+BIB.US,D,20190318,000000,58.21,58.71,57.07,57.8,105575,0
+BIB.US,D,20190319,000000,58,58.23,57.41,57.67,182701,0
+BIB.US,D,20190320,000000,57.43,58.1,56.16,56.82,97869,0
+BIB.US,D,20190321,000000,53.71,55.76,53.48,55.76,155156,0
+BIB.US,D,20190322,000000,55.29,55.47,51.9735,52.03,195114,0
+BIB.US,D,20190325,000000,51.9,52.51,50.87,52.14,208180,0
+BIB.US,D,20190326,000000,52.78,54.05,52.78,53.96,134940,0
+BIB.US,D,20190327,000000,53.96,54.15,51.59,52.57,115058,0
+BIB.US,D,20190328,000000,52.71,53.64,52.46,53.22,49850,0
+BIB.US,D,20190329,000000,54.28,55.62,54.28,55.48,111278,0
+BIB.US,D,20190401,000000,56.12,56.61,55.39,55.58,90531,0
+BIB.US,D,20190402,000000,55.65,56.7999,55.32,56.42,59918,0
+BIB.US,D,20190403,000000,57.09,57.3313,56.22,56.98,69813,0
+BIB.US,D,20190404,000000,57.21,57.5,55.61,56.55,83470,0
+BIB.US,D,20190405,000000,57.11,58.64,56.95,58.54,132722,0
+BIB.US,D,20190408,000000,58.44,58.44,56.95,58,62930,0
+BIB.US,D,20190409,000000,57.51,57.55,55.84,56.03,151656,0
+BIB.US,D,20190410,000000,56.57,57.51,56.29,57.45,95059,0
+BIB.US,D,20190411,000000,57.54,57.54,55.01,55.39,144277,0
+BIB.US,D,20190412,000000,55.94,56.15,54.25,54.41,108762,0
+BIB.US,D,20190415,000000,54.46,54.9916,53.06,54,90396,0
+BIB.US,D,20190416,000000,54.42,54.87,52.7,53.05,1164421,0
+BIB.US,D,20190417,000000,53.35,53.4,48.19,48.82,633117,0
+BIB.US,D,20190418,000000,49.16,49.6701,46.7,48.35,347429,0
+BIB.US,D,20190422,000000,48.14,49.05,47.48,48.22,946101,0
+BIB.US,D,20190423,000000,48.42,50.8011,48.1002,50.34,267530,0
+BIB.US,D,20190424,000000,50.84,50.84,48.9,49.16,164985,0
+BIB.US,D,20190425,000000,48.93,50.48,48.23,50.27,155264,0
+BIB.US,D,20190426,000000,50.3,50.87,49.5,50.8,108338,0
+BIB.US,D,20190429,000000,51.07,51.3,50.146,50.7,73512,0
+BIB.US,D,20190430,000000,50.72,51.1,48.8672,49.8,200582,0
+BIB.US,D,20190501,000000,49.87,50.46,48.94,48.97,135716,0
+BIB.US,D,20190502,000000,49,49.92,48.29,49.47,153435,0
+BIB.US,D,20190503,000000,49.7,51.3281,49.7,51.32,150029,0
+BIB.US,D,20190506,000000,49.33,52.329,49.2352,52.21,184178,0
+BIB.US,D,20190507,000000,50.76,51.58,48.3,49.02,232318,0
+BIB.US,D,20190508,000000,48.55,49.8,48,49.07,198828,0
+BIB.US,D,20190509,000000,48.06,49.27,46.86,48.79,154907,0
+BIB.US,D,20190510,000000,48.37,48.78,46.621,48.51,199097,0
+BIB.US,D,20190513,000000,46.59,46.8,44.62,44.91,931219,0
+BIB.US,D,20190514,000000,45.43,46.66,45.07,46.09,165916,0
+BIB.US,D,20190515,000000,45.5,47.03,45.15,46.82,131080,0
+BIB.US,D,20190516,000000,47.06,48.62,47.06,47.91,135451,0
+BIB.US,D,20190517,000000,47.09,48.26,46.85,47.21,128616,0
+BIB.US,D,20190520,000000,46.7,46.7,45.66,45.85,154160,0
+BIB.US,D,20190521,000000,46.37,47.8693,46.3,47.77,105174,0
+BIB.US,D,20190522,000000,47.45,48.37,46.6704,47.89,132794,0
+BIB.US,D,20190523,000000,47.19,47.3628,46.38,47.18,152982,0
+BIB.US,D,20190524,000000,47.58,48.35,47.27,47.62,101356,0
+BIB.US,D,20190528,000000,47.46,48.09,46.3,46.37,82677,0
+BIB.US,D,20190529,000000,45.75,45.98,44.78,45.42,123751,0
+BIB.US,D,20190530,000000,45.42,46.02,44.68,45.22,60704,0
+BIB.US,D,20190531,000000,44.38,44.71,43.6,43.72,103951,0
+BIB.US,D,20190603,000000,43.72,45.63,43.72,44.76,118039,0
+BIB.US,D,20190604,000000,45.61,46.56,44.9967,46.51,110019,0
+BIB.US,D,20190605,000000,46.81,46.99,45.83,46.57,92470,0
+BIB.US,D,20190606,000000,46.44,47.03,45.4178,45.54,112321,0
+BIB.US,D,20190607,000000,45.89,47.2,45.69,47.07,96311,0
+BIB.US,D,20190610,000000,47.34,47.7291,46.53,46.6,131628,0
+BIB.US,D,20190611,000000,47.34,47.34,45.86,46.03,88370,0
+BIB.US,D,20190612,000000,45.81,46.68,45.6508,46.68,48378,0
+BIB.US,D,20190613,000000,46.8,47.35,46.4745,47.35,88268,0
+BIB.US,D,20190614,000000,47.27,47.47,46.26,46.4,111845,0
+BIB.US,D,20190617,000000,47.05,49.26,47.05,49.07,164553,0
+BIB.US,D,20190618,000000,49.8,51.04,49.61,50.35,189042,0
+BIB.US,D,20190619,000000,50.3,51.07,50.189,51.07,142572,0
+BIB.US,D,20190620,000000,51.99,52.9,50.94,51.5,255146,0
+BIB.US,D,20190621,000000,51.16,52.23,50.31,52.16,109715,0
+BIB.US,D,20190624,000000,52.11,52.11,49.8001,50,159822,0
+BIB.US,D,20190625,000000,50.58,51.18,49.58,49.78,258606,0
+BIB.US,D,20190626,000000,50.04,50.22,48.48,48.76,86175,0
+BIB.US,D,20190627,000000,49.03,50.2699,49.03,50.14,76120,0
+BIB.US,D,20190628,000000,50.3,51.89,50.17,51.84,146424,0
+BIB.US,D,20190701,000000,52.96,53,51.98,52.44,116646,0
+BIB.US,D,20190702,000000,52.47,52.47,51.645,52.45,104312,0
+BIB.US,D,20190703,000000,52.59,53.5,52.36,53.47,150459,0
+BIB.US,D,20190705,000000,52.77,53.41,51.81,51.93,82629,0
+BIB.US,D,20190708,000000,51.46,51.5,49.52,50.47,130179,0
+BIB.US,D,20190709,000000,49.92,51.48,49.78,51.43,72109,0
+BIB.US,D,20190710,000000,51.66,52.15,50,51.23,94667,0
+BIB.US,D,20190711,000000,51.3,51.3,48.69,49.72,122451,0
+BIB.US,D,20190712,000000,48.83,48.84,47.98,48.4,211986,0
+BIB.US,D,20190715,000000,48.51,49.2,48.2,48.9,89030,0
+BIB.US,D,20190716,000000,49.18,49.18,48.36,48.45,69351,0
+BIB.US,D,20190717,000000,48.52,49.04,48.02,48.45,61185,0
+BIB.US,D,20190718,000000,48.26,49.39,48.22,49.23,183880,0
+BIB.US,D,20190719,000000,49.21,49.46,47.71,47.82,120662,0
+BIB.US,D,20190722,000000,47.99,48.55,47.75,47.95,74981,0
+BIB.US,D,20190723,000000,48.27,48.5475,47.66,48.21,70617,0
+BIB.US,D,20190724,000000,47.94,48.5,47.05,48.5,62427,0
+BIB.US,D,20190725,000000,48.21,48.25,47.1,47.21,157112,0
+BIB.US,D,20190726,000000,47.33,48.09,47,48.04,96990,0
+BIB.US,D,20190729,000000,48.29,48.69,47.251,48.11,51559,0
+BIB.US,D,20190730,000000,47.82,49.1,47.31,49.07,88340,0
+BIB.US,D,20190731,000000,49.07,49.97,47.69,48.48,114336,0
+BIB.US,D,20190801,000000,48.66,50.6,48.4118,49.08,172462,0
+BIB.US,D,20190802,000000,48.55,48.8434,47.18,47.85,82181,0
+BIB.US,D,20190805,000000,46.78,46.78,44.5673,45.31,202848,0
+BIB.US,D,20190806,000000,45.8,46.73,44.88,46.63,150606,0
+BIB.US,D,20190807,000000,45.51,47.15,44.77,46.79,104060,0
+BIB.US,D,20190808,000000,47.22,48.56,47,48.49,113268,0
+BIB.US,D,20190809,000000,47.91,48.72,46.79,48.13,129455,0
+BIB.US,D,20190812,000000,47.51,48.25,46.68,47.03,68505,0
+BIB.US,D,20190813,000000,46.71,48.92,46.7001,48.15,104208,0
+BIB.US,D,20190814,000000,46.62,47.27,45.75,45.75,136423,0
+BIB.US,D,20190815,000000,46.04,46.33,45.11,45.69,137563,0
+BIB.US,D,20190816,000000,46.1,47.7304,46.05,47.61,124507,0
+BIB.US,D,20190819,000000,48.56,49,47.93,48.8,122301,0
+BIB.US,D,20190820,000000,48.5,48.78,47.49,47.64,84904,0
+BIB.US,D,20190821,000000,48.3,48.73,47.84,48.57,45642,0
+BIB.US,D,20190822,000000,48.63,48.76,46.75,47.63,139633,0
+BIB.US,D,20190823,000000,47.58,48.16,44.82,45.23,240460,0
+BIB.US,D,20190826,000000,46,46.22,45.38,45.9,98201,0
+BIB.US,D,20190827,000000,46.57,46.96,44.6653,45.05,115142,0
+BIB.US,D,20190828,000000,44.62,46.34,44.45,45.68,110513,0
+BIB.US,D,20190829,000000,46.77,46.89,45.76,46.28,129710,0
+BIB.US,D,20190830,000000,46.14,46.56,45.11,45.64,101387,0
+BIB.US,D,20190903,000000,45.21,45.75,43.7,44.05,118562,0
+BIB.US,D,20190904,000000,44.67,44.7,43.38,44.18,83131,0
+BIB.US,D,20190905,000000,44.96,45.52,44.1947,45.16,107186,0
+BIB.US,D,20190906,000000,45.14,45.7808,44.94,44.99,72790,0
+BIB.US,D,20190909,000000,45.09,45.09,43.885,44.59,61890,0
+BIB.US,D,20190910,000000,44.23,45.7,43.54,45.7,102888,0
+BIB.US,D,20190911,000000,46,47.23,45.69,47.23,153847,0
+BIB.US,D,20190912,000000,47.4,47.58,46.24,46.62,104184,0
+BIB.US,D,20190913,000000,46.73,47.66,46.73,46.86,60592,0
+BIB.US,D,20190916,000000,46.18,47.78,46.18,47.56,84262,0
+BIB.US,D,20190917,000000,47.23,47.81,46.88,47.63,58306,0
+BIB.US,D,20190918,000000,47.27,47.62,45.9202,46.84,76415,0
+BIB.US,D,20190919,000000,46.97,47.79,46.946,47.13,96177,0
+BIB.US,D,20190920,000000,46.98,48.18,46.98,47.83,81374,0
+BIB.US,D,20190923,000000,47.84,48.12,47.01,47.03,29353,0
+BIB.US,D,20190924,000000,47.21,47.35,44.55,45.1,186249,0
+BIB.US,D,20190925,000000,45.16,45.5,44.36,44.7925,76905,0
+BIB.US,D,20190926,000000,44.69,44.79,42.6599,43,159153,0
+BIB.US,D,20190927,000000,43.43,44.06,41.89,42.38,152521,0
+BIB.US,D,20190930,000000,42.57,43.2149,42.1,42.53,85986,0
+BIB.US,D,20191001,000000,42.69,43.5,41.01,41.15,241953,0
+BIB.US,D,20191002,000000,40.9,41.05,39.6,40.58,194952,0
+BIB.US,D,20191003,000000,40.71,41.92,39.98,41.89,165081,0
+BIB.US,D,20191004,000000,42.12,42.8,41.3,42.535,140754,0
+BIB.US,D,20191007,000000,42.12,43.17,42.12,42.45,92650,0
+BIB.US,D,20191008,000000,41.72,41.94,40.59,40.81,147929,0
+BIB.US,D,20191009,000000,41.41,41.62,40.89,40.89,69691,0
+BIB.US,D,20191010,000000,40.99,42.06,40.99,41.99,65541,0
+BIB.US,D,20191011,000000,42.94,43.75,42.75,43.02,185130,0
+BIB.US,D,20191014,000000,42.97,44.14,42.81,43.34,76153,0
+BIB.US,D,20191015,000000,43.82,45.1899,43.76,44.92,125756,0
+BIB.US,D,20191016,000000,44.9,45.31,44.55,44.86,87662,0
+BIB.US,D,20191017,000000,45.32,45.76,45.25,45.47,79755,0
+BIB.US,D,20191018,000000,45.47,45.73,44.11,44.8,119868,0
+BIB.US,D,20191021,000000,45.1,46.34,44.92,46.01,119153,0
+BIB.US,D,20191022,000000,48.43,49.2,47.47,47.47,304721,0
+BIB.US,D,20191023,000000,47.25,48.39,47.18,47.71,96445,0
+BIB.US,D,20191024,000000,47.82,47.84,47.21,47.73,87214,0
+BIB.US,D,20191025,000000,47.02,47.92,46.6,47.66,85036,0
+BIB.US,D,20191028,000000,48.04,49.1,47.79,48.96,92411,0
+BIB.US,D,20191029,000000,49.01,49.9,48.83,49.47,102909,0
+BIB.US,D,20191030,000000,49.54,49.54,48.72,49.5,81129,0
+BIB.US,D,20191031,000000,49.47,49.47,48.45,49.11,61634,0
+BIB.US,D,20191101,000000,49.75,51.4857,49.43,51.39,236812,0
+BIB.US,D,20191104,000000,52,52.22,51.06,51.17,120067,0
+BIB.US,D,20191105,000000,51.25,51.7,50.9049,51.08,115505,0
+BIB.US,D,20191106,000000,51.22,51.22,49.93,49.96,123744,0
+BIB.US,D,20191107,000000,50.4,50.75,49.84,50.09,103055,0
+BIB.US,D,20191108,000000,49.84,52.07,49.38,52.07,154125,0
+BIB.US,D,20191111,000000,51.71,51.8,51.08,51.64,98678,0
+BIB.US,D,20191112,000000,51.78,52.85,51.44,52.09,121991,0
+BIB.US,D,20191113,000000,51.69,52.6075,51.216,52.16,124365,0
+BIB.US,D,20191114,000000,52.15,52.17,50.47,51.41,106873,0
+BIB.US,D,20191115,000000,51.92,53.07,51.79,53.07,103549,0
+BIB.US,D,20191118,000000,53.12,53.36,52.14,52.89,91601,0
+BIB.US,D,20191119,000000,53.4,55.16,53.27,54.72,173056,0
+BIB.US,D,20191120,000000,54.41,55.97,54.2,55.46,235920,0
+BIB.US,D,20191121,000000,55.74,55.75,54.55,55.71,213316,0
+BIB.US,D,20191122,000000,56,56.8,55.6667,56.7,117245,0
+BIB.US,D,20191125,000000,57.76,59.58,57.76,59.5,685675,0
+BIB.US,D,20191126,000000,59.95,60.06,59.24,59.675,197588,0
+BIB.US,D,20191127,000000,60,60.7751,59.68,60.56,119137,0
+BIB.US,D,20191129,000000,60.64,61.3,60.29,60.9,79368,0
+BIB.US,D,20191202,000000,60.92,61.1929,59.04,59.66,187514,0
+BIB.US,D,20191203,000000,59.1,60.56,58.58,60.4,111903,0
+BIB.US,D,20191204,000000,60.98,61.779,60.01,61.69,184977,0
+BIB.US,D,20191205,000000,61.18,61.19,59.48,60.01,186872,0
+BIB.US,D,20191206,000000,60.73,61.5,60.25,61.14,152765,0
+BIB.US,D,20191209,000000,61.66,62.37,60.46,60.46,113482,0
+BIB.US,D,20191210,000000,60.46,61.64,59.92,61.46,68311,0
+BIB.US,D,20191211,000000,61.47,62.1,60.4082,60.595,97194,0
+BIB.US,D,20191212,000000,60.42,62.25,60.42,61.58,101719,0
+BIB.US,D,20191213,000000,61.7,63.239,61.09,61.82,131475,0
+BIB.US,D,20191216,000000,62.78,63.22,62.08,62.9,154866,0
+BIB.US,D,20191217,000000,62.92,63,61.65,62.25,78195,0
+BIB.US,D,20191218,000000,62.06,62.47,61.05,61.8,114706,0
+BIB.US,D,20191219,000000,62.03,62.41,61.21,62.41,79380,0
+BIB.US,D,20191220,000000,62.48,63.35,62.25,63.15,149858,0
+BIB.US,D,20191223,000000,63.6,64.31,62.96,64.2,121001,0
+BIB.US,D,20191224,000000,64.43,64.86,63.77,64.86,45861,0
+BIB.US,D,20191226,000000,64.96,64.96,63.6842,63.8936,71490,0
+BIB.US,D,20191227,000000,64.36,64.36,62.41,62.61,82019,0
+BIB.US,D,20191230,000000,62.51,63,60.81,61.27,130514,0
+BIB.US,D,20191231,000000,61.08,61.91,60.63,61.75,105608,0
+BIB.US,D,20200102,000000,62.47,62.47,60.06,60.98,139538,0
+BIB.US,D,20200103,000000,59.54,60.25,58.91,59.46,116934,0
+BIB.US,D,20200106,000000,58.5,60.3,58.09,60.3,104185,0
+BIB.US,D,20200107,000000,60.08,60.73,59.12,60.24,69411,0
+BIB.US,D,20200108,000000,59.94,61.97,59.94,61.3,158624,0
+BIB.US,D,20200109,000000,61.91,62.74,61.65,62.15,134542,0
+BIB.US,D,20200110,000000,62.26,63.03,61.48,61.55,70190,0
+BIB.US,D,20200113,000000,61.62,61.6392,59.15,60.08,208977,0
+BIB.US,D,20200114,000000,60,62.65,59.41,62.19,203728,0
+BIB.US,D,20200115,000000,62.02,63.58,62.02,62.72,100885,0
+BIB.US,D,20200116,000000,63.4,64.04,62.59,63.3428,115595,0
+BIB.US,D,20200117,000000,63.88,63.88,62.48,62.87,104908,0
+BIB.US,D,20200121,000000,62.27,62.925,61.55,61.72,152577,0
+BIB.US,D,20200122,000000,62.07,62.63,61.37,61.4,78511,0
+BIB.US,D,20200123,000000,61.11,61.15,59.39,60.46,150901,0
+BIB.US,D,20200124,000000,60.78,60.89,57.16,57.78,222364,0
+BIB.US,D,20200127,000000,55.79,57.68,55.5,57.01,145986,0
+BIB.US,D,20200128,000000,57.93,58.72,57.41,58.24,109466,0
+BIB.US,D,20200129,000000,58.55,58.85,58.06,58.26,51133,0
+BIB.US,D,20200130,000000,57.15,57.62,55.72,56.55,106621,0
+BIB.US,D,20200131,000000,56.25,56.25,53.71,54.77,186513,0
+BIB.US,D,20200203,000000,55.89,57,55.74,56.67,84180,0
+BIB.US,D,20200204,000000,58.3,59.72,58.18,59.46,170468,0
+BIB.US,D,20200205,000000,60.72,64.28,60.38,62.54,241780,0
+BIB.US,D,20200206,000000,63.87,63.909,62.13,63.14,137253,0
+BIB.US,D,20200207,000000,62.75,63,61.8,62.17,94502,0
+BIB.US,D,20200210,000000,62.1,63.56,61.89,63.55,72887,0
+BIB.US,D,20200211,000000,63.95,64.43,63.24,63.53,121749,0
+BIB.US,D,20200212,000000,63.82,64.18,62.86,63.75,63155,0
+BIB.US,D,20200213,000000,63.5,63.59,62.6625,62.69,69011,0
+BIB.US,D,20200214,000000,63.04,63.39,62.01,63.23,76620,0
+BIB.US,D,20200218,000000,62.92,63.44,62.29,63.44,66515,0
+BIB.US,D,20200219,000000,63.99,64.65,63.64,64.42,108455,0
+BIB.US,D,20200220,000000,64.4,64.4,62,63.9897,118675,0
+BIB.US,D,20200221,000000,63.78,64.38,62.89,63.76,136201,0
+BIB.US,D,20200224,000000,61.12,61.54,59.12,60.39,169121,0
+BIB.US,D,20200225,000000,61.16,61.57,57.06,57.55,284693,0
+BIB.US,D,20200226,000000,58.75,60.13,57.78,58.96,284981,0
+BIB.US,D,20200227,000000,58.19,58.8,54.15,54.15,209883,0
+BIB.US,D,20200228,000000,50.7807,54.66,50.46,54.64,216321,0
+BIB.US,D,20200302,000000,55.26,59.76,54.65,59.61,239263,0
+BIB.US,D,20200303,000000,59.409,61,55.24,56.64,206622,0
+BIB.US,D,20200304,000000,58.84,61.78,57.96,61.73,176747,0
+BIB.US,D,20200305,000000,59.36,61.98,58.73,59.69,178833,0
+BIB.US,D,20200306,000000,57.36,58.65,56.14,58.35,93668,0
+BIB.US,D,20200309,000000,52.07,54.24,50,50.14,155780,0
+BIB.US,D,20200310,000000,53,53.44,47.4297,52.49,222858,0
+BIB.US,D,20200311,000000,50.13,51.9,46.28,47.23,139386,0
+BIB.US,D,20200312,000000,41.95,43.91,39,39,193980,0
+BIB.US,D,20200313,000000,42.67,44.5,37.3,44.5,171956,0
+BIB.US,D,20200316,000000,37.53,41.75,35.6601,35.75,137997,0
+BIB.US,D,20200317,000000,38,42.48,36.22,41.35,194918,0
+BIB.US,D,20200318,000000,37.01,41.505,35.495,38.73,314044,0
+BIB.US,D,20200319,000000,38.6,42.6,37.5207,40.89,256683,0
+BIB.US,D,20200320,000000,42.04,44.1,38.4,38.5,222971,0
+BIB.US,D,20200323,000000,39.17,39.99,35.5,37.81,216995,0
+BIB.US,D,20200324,000000,40.56,42.32,40.26,42.21,165843,0
+BIB.US,D,20200325,000000,42.37,44.25,41.24,41.61,116887,0
+BIB.US,D,20200326,000000,42,45.85,41.54,45.8,208952,0
+BIB.US,D,20200327,000000,44.2,46.18,43.2,43.7,130905,0
+BIB.US,D,20200330,000000,44.67,47.38,44.67,47.27,244246,0
+BIB.US,D,20200331,000000,46.7,47.42,45.14,46.28,184942,0
+BIB.US,D,20200401,000000,43.82,45.37,42.2251,42.71,137074,0
+BIB.US,D,20200402,000000,42.05,46.2,42,46.02,192450,0
+BIB.US,D,20200403,000000,45.54,46.87,44.19,44.97,176579,0
+BIB.US,D,20200406,000000,48.02,49.64,47.29,49.6,134541,0
+BIB.US,D,20200407,000000,51.15,51.43,47.36,47.74,280042,0
+BIB.US,D,20200408,000000,48.55,50.72,47.4377,50.4,206629,0
+BIB.US,D,20200409,000000,51.29,51.62,50.05,51.41,203693,0
+BIB.US,D,20200413,000000,51.15,52.08,50.19,51.93,147385,0
+BIB.US,D,20200414,000000,53.3,55.75,53.3,55.52,360808,0
+BIB.US,D,20200415,000000,53.16,54.08,52.44,52.99,85917,0
+BIB.US,D,20200416,000000,53.95,56.19,53.73,56.19,185775,0
+BIB.US,D,20200417,000000,60.24,61.23,58.5,61.135,364259,0
+BIB.US,D,20200420,000000,60.5,64.98,60.01,62.86,300501,0
+BIB.US,D,20200421,000000,61.33,62.21,58.35,59.03,208566,0
+BIB.US,D,20200422,000000,60.38,60.67,58.365,60.09,164508,0
+BIB.US,D,20200423,000000,61.09,63.17,59.46,59.8,302858,0
+BIB.US,D,20200424,000000,60.54,62.69,59.54,62.48,189972,0
+BIB.US,D,20200427,000000,63.92,64.92,62.86,63.91,159920,0
+BIB.US,D,20200428,000000,65.26,65.26,60.59,61.15,331263,0
+BIB.US,D,20200429,000000,63.76,63.76,61.2,61.94,266339,0
+BIB.US,D,20200430,000000,61.67,62.21,60.01,60.51,187716,0
+BIB.US,D,20200501,000000,58.55,59.125,56.19,57.48,263052,0
+BIB.US,D,20200504,000000,57.43,60.9,57.43,60.9,259622,0
+BIB.US,D,20200505,000000,62.48,64.12,61.9,62.97,400796,0
+BIB.US,D,20200506,000000,63.49,64.73,62.57,63.32,312549,0
+BIB.US,D,20200507,000000,64.5,64.74,62.77,63.38,220275,0
+BIB.US,D,20200508,000000,64.83,65.32,63.8,64.7,476363,0
+BIB.US,D,20200511,000000,64.69,70.33,64.36,70.18,569199,0
+BIB.US,D,20200512,000000,71.42,72.47,67.25,67.25,569862,0
+BIB.US,D,20200513,000000,68.14,69.85,63.37,65.695,627306,0
+BIB.US,D,20200514,000000,64.34,65.95,63.16,65.21,476535,0
+BIB.US,D,20200515,000000,64.16,68.41,63.9011,68.36,327620,0
+BIB.US,D,20200518,000000,72.08,72.12,69.64,69.74,370022,0
+BIB.US,D,20200519,000000,69.95,70.29,67.121,67.19,298041,0
+BIB.US,D,20200520,000000,68.64,70.2,67.65,70,215816,0
+BIB.US,D,20200521,000000,69.34,69.92,67.12,68.34,261594,0
+BIB.US,D,20200522,000000,68.23,69.58,67.5,69.58,160403,0
+BIB.US,D,20200526,000000,71.57,71.57,66.65,66.75,273449,0
+BIB.US,D,20200527,000000,66.36,67.98,62.47,67.81,442202,0
+BIB.US,D,20200528,000000,68.22,70.29,67.8,68.11,261512,0
+BIB.US,D,20200529,000000,68.41,70.9586,66.277,70.77,424611,0
+BIB.US,D,20200601,000000,70.11,70.84,69.24,70.03,357675,0
+BIB.US,D,20200602,000000,69.81,70.45,67.43,70.35,295070,0
+BIB.US,D,20200603,000000,70.5,70.6,68.1,68.74,205395,0
+BIB.US,D,20200604,000000,68.46,69.59,66.5,67.29,277466,0
+BIB.US,D,20200605,000000,68.04,68.93,65.97,67.42,326204,0
+BIB.US,D,20200608,000000,67.66,69.28,66.35,69.07,334455,0
+BIB.US,D,20200609,000000,68.57,70.25,68.35,68.62,238810,0
+BIB.US,D,20200610,000000,69.6,70.44,68.6,69.06,419348,0
+BIB.US,D,20200611,000000,67.66,68.11,62.86,62.9,502959,0
+BIB.US,D,20200612,000000,65.55,66,60.96,63.93,383401,0
+BIB.US,D,20200615,000000,62.44,66.535,62.01,66.1,199292,0
+BIB.US,D,20200616,000000,68.55,68.9,65.66,68.1,230273,0
+BIB.US,D,20200617,000000,68.61,70.01,68.32,68.73,176067,0
+BIB.US,D,20200618,000000,67.64,69.87,67.64,69.4,155648,0
+BIB.US,D,20200619,000000,70.35,74.04,69.73,73.74,339086,0
+BIB.US,D,20200622,000000,74.07,74.65,71.49,74.15,596958,0
+BIB.US,D,20200623,000000,75.43,76.77,74.4,74.9,357983,0
+BIB.US,D,20200624,000000,74.48,76.2,70.851,72.37,421296,0
+BIB.US,D,20200625,000000,72.47,74.1,70.85,74.1,253155,0
+BIB.US,D,20200626,000000,74.17,74.17,69.9,70.87,422133,0
+BIB.US,D,20200629,000000,71.64,71.98,69.3,70.43,226888,0
+BIB.US,D,20200630,000000,70.46,73.02,69.86,72.59,254270,0
+BIB.US,D,20200701,000000,72.8,73.66,71.07,73.31,367336,0
+BIB.US,D,20200702,000000,74.78,75.7999,73.55,74.3,316328,0
+BIB.US,D,20200706,000000,76.15,77,75.01,75.36,207572,0
+BIB.US,D,20200707,000000,75,78.55,74.47,76.33,285912,0
+BIB.US,D,20200708,000000,77.27,77.51,75.18,77,200459,0
+BIB.US,D,20200709,000000,77.44,78.02,74.27,76.59,303588,0
+BIB.US,D,20200710,000000,76.59,76.8,74.54,75.06,158203,0
+BIB.US,D,20200713,000000,76.44,78.98,72.65,72.94,1417754,0
+BIB.US,D,20200714,000000,72.59,76.43,70.9,76.43,453329,0
+BIB.US,D,20200715,000000,78.71,79.33,76.85,78.87,421765,0
+BIB.US,D,20200716,000000,77.97,78.12,75.66,77.34,259202,0
+BIB.US,D,20200717,000000,78,80.86,77.612,80.44,332269,0
+BIB.US,D,20200720,000000,80.85,83.06,79.78,82.13,319033,0
+BIB.US,D,20200721,000000,82.72,82.72,78.1,78.38,333025,0
+BIB.US,D,20200722,000000,78.99,79.39,77.05,78.09,139866,0
+BIB.US,D,20200723,000000,78.11,79.16,74.655,75.0763,257673,0
+BIB.US,D,20200724,000000,73.82,73.82,70.63,71.87,335625,0
+BIB.US,D,20200727,000000,72.94,75.91,72.711,75.87,170116,0
+BIB.US,D,20200728,000000,76.04,76.44,73.5,73.72,108421,0
+BIB.US,D,20200729,000000,74.52,74.52,71.81,72.28,263809,0
+BIB.US,D,20200730,000000,70.59,73.26,70.59,72.49,219263,0
+BIB.US,D,20200731,000000,72.44,72.5347,67.97,69.85,444697,0
+BIB.US,D,20200803,000000,70.71,74.28,70.53,74.23,248061,0
+BIB.US,D,20200804,000000,74.08,74.37,71.74,73.09,163283,0
+BIB.US,D,20200805,000000,74.01,74.1,72.09,72.67,128144,0
+BIB.US,D,20200806,000000,72.63,73.4,71.0101,72.05,169567,0
+BIB.US,D,20200807,000000,71.57,72.28,70.27,71.52,104028,0
+BIB.US,D,20200810,000000,71.53,71.8,69.31,70,107761,0
+BIB.US,D,20200811,000000,70.05,70.05,66.83,66.94,230611,0
+BIB.US,D,20200812,000000,67.9,69.29,67.58,68.8803,176209,0
+BIB.US,D,20200813,000000,69.05,69.7784,68.55,69.257,126929,0
+BIB.US,D,20200814,000000,69.18,69.46,67.95,68.41,113289,0
+BIB.US,D,20200817,000000,68.58,71.46,68.58,71.15,125025,0
+BIB.US,D,20200818,000000,71.4,71.7788,69.15,70.5,133251,0
+BIB.US,D,20200819,000000,69.82,70.35,68.41,68.78,177401,0
+BIB.US,D,20200820,000000,68.66,68.66,67.43,68.4384,105374,0
+BIB.US,D,20200821,000000,67.87,68.24,66.6716,67.52,205964,0
+BIB.US,D,20200824,000000,68.12,68.13,65.2001,65.9363,201557,0
+BIB.US,D,20200825,000000,66.75,68.44,65.6194,68.0507,154686,0
+BIB.US,D,20200826,000000,68.26,68.42,67.22,67.79,136134,0
+BIB.US,D,20200827,000000,68.06,68.55,66.71,67.84,121307,0
+BIB.US,D,20200828,000000,68.26,68.26,66.95,68.05,168455,0
+BIB.US,D,20200831,000000,68.12,71.11,68.12,70.89,200361,0
+BIB.US,D,20200901,000000,70.25,70.71,67.58,68.04,158496,0
+BIB.US,D,20200902,000000,68.6069,70.21,67.7098,70.08,123236,0
+BIB.US,D,20200903,000000,69.46,69.6,64.33,65.04,197108,0
+BIB.US,D,20200904,000000,65.63,65.63,60.81,64.2,471761,0
+BIB.US,D,20200908,000000,61.98,63.99,61.145,61.77,120095,0
+BIB.US,D,20200909,000000,62.91,64.7,62.89,64.04,86432,0
+BIB.US,D,20200910,000000,64.15,65.51,61.71,61.91,79943,0
+BIB.US,D,20200911,000000,62.91,64.04,61.545,62.63,106812,0
+BIB.US,D,20200914,000000,65.56,69.63,65.19,69.36,270612,0
+BIB.US,D,20200915,000000,70.48,71.7,70.0801,70.87,128562,0
+BIB.US,D,20200916,000000,71.39,72.75,70.695,70.89,108999,0
+BIB.US,D,20200917,000000,68.96,70.98,68.491,70.3,80035,0
+BIB.US,D,20200918,000000,70.89,71.063,67.96,70.98,75048,0
+BIB.US,D,20200921,000000,68.72,68.85,65.96,67.35,113828,0
+BIB.US,D,20200922,000000,67.71,68.6078,65.37,68.4687,58849,0
+BIB.US,D,20200923,000000,68.41,69.3717,66.47,66.6,66159,0
+BIB.US,D,20200924,000000,65.96,66,63.92,65.24,86434,0
+BIB.US,D,20200925,000000,65.26,68.31,64.9,68.06,79156,0
+BIB.US,D,20200928,000000,69.5,69.5,67.8346,69.13,56635,0
+BIB.US,D,20200929,000000,69.18,70,68.46,69.3377,32963,0
+BIB.US,D,20200930,000000,69.64,71.31,69.11,69.96,74855,0
+BIB.US,D,20201001,000000,70.67,71.51,70,71.23,102883,0
+BIB.US,D,20201002,000000,69.09,71.15,67.73,68.37,95489,0
+BIB.US,D,20201005,000000,70.85,74.38,70.76,74.19,178020,0
+BIB.US,D,20201006,000000,74.37,75.03,72.2754,72.57,81812,0
+BIB.US,D,20201007,000000,73.52,76.18,73.33,75.61,93100,0
+BIB.US,D,20201008,000000,76.58,76.58,75.43,76.0551,37251,0
+BIB.US,D,20201009,000000,76.88,77.43,75.96,77.34,75741,0
+BIB.US,D,20201012,000000,78.59,79.02,76.78,78.44,84427,0
+BIB.US,D,20201013,000000,77.99,79.73,77.95,79.22,85027,0
+BIB.US,D,20201014,000000,79.61,79.78,76.96,77.29,89542,0
+BIB.US,D,20201015,000000,74.001,74.621,72.58,73.62,103063,0
+BIB.US,D,20201016,000000,74.39,76.37,73.85,74.36,81616,0
+BIB.US,D,20201019,000000,74.87,75,71.1155,71.75,75953,0
+BIB.US,D,20201020,000000,72.08,72.46,70.59,70.8,171775,0
+BIB.US,D,20201021,000000,71,71.08,68.485,68.5,84756,0
+BIB.US,D,20201022,000000,69.06,70.76,68.68,70.25,256900,0
+BIB.US,D,20201023,000000,71.6,71.6,69.68,70.74,101168,0
+BIB.US,D,20201026,000000,69.92,70.72,67.81,69.37,108881,0
+BIB.US,D,20201027,000000,69.7,70.53,69,70.02,83161,0
+BIB.US,D,20201028,000000,67.91,68.4086,66.18,66.51,94150,0
+BIB.US,D,20201029,000000,66.74,68.2163,65.19,67.22,90944,0
+BIB.US,D,20201030,000000,66.04,66.55,63.03,64.7,113285,0
+BIB.US,D,20201102,000000,65.61,65.68,62.45,64.59,128790,0
+BIB.US,D,20201103,000000,65.49,67.4,65.3123,66.63,130905,0
+BIB.US,D,20201104,000000,69.71,77.43,69.54,74.96,474418,0
+BIB.US,D,20201105,000000,76.59,76.59,73.55,74.75,138635,0
+BIB.US,D,20201106,000000,73.73,73.95,70.59,71.6,554409,0
+BIB.US,D,20201109,000000,75.91,75.92,70.67,71.72,608323,0
+BIB.US,D,20201110,000000,71.51,72.7,69.9213,71.84,139093,0
+BIB.US,D,20201111,000000,72.84,73.98,72.03,73.52,89722,0
+BIB.US,D,20201112,000000,73.34,74.755,72.41,73.34,70734,0
+BIB.US,D,20201113,000000,74,75.63,73.83,75.14,72499,0
+BIB.US,D,20201116,000000,76.04,76.57,74.63,75.36,70971,0
+BIB.US,D,20201117,000000,74.41,74.82,73.19,74.71,68323,0
+BIB.US,D,20201118,000000,75.04,75.4799,71.61,71.61,97198,0
+BIB.US,D,20201119,000000,71.71,72.7568,71.27,71.96,88028,0
+BIB.US,D,20201120,000000,71.98,73.03,71.27,72.714,46801,0
+BIB.US,D,20201123,000000,73.37,74,72.24,73.01,107000,0
+BIB.US,D,20201124,000000,73.39,73.5361,71.96,72.05,78313,0
+BIB.US,D,20201125,000000,72.56,73.34,72.27,72.92,41789,0
+BIB.US,D,20201127,000000,73.94,77.44,73.94,77.35,121052,0
+BIB.US,D,20201130,000000,78.53,79.98,76.982,79.08,122172,0
+BIB.US,D,20201201,000000,81.45,82.47,79.08,79.71,132983,0
+BIB.US,D,20201202,000000,79.05,80.07,77.76,79.3,53281,0
+BIB.US,D,20201203,000000,79.55,80.77,78.9,80.72,103358,0
+BIB.US,D,20201204,000000,81.03,82.4,80.4,82.17,40577,0
+BIB.US,D,20201207,000000,82.86,83.91,81.64,82.31,216102,0
+BIB.US,D,20201208,000000,82.51,85.13,82.46,85.1,93731,0
+BIB.US,D,20201209,000000,85.83,86.02,80.52,82.15,88986,0
+BIB.US,D,20201210,000000,81.59,84.62,80.94,84.36,51276,0
+BIB.US,D,20201211,000000,83.99,85.7211,83.28,84.91,62684,0
+BIB.US,D,20201214,000000,88.01,91.91,88.01,88.79,154873,0
+BIB.US,D,20201215,000000,90.41,90.41,87.1,89.17,120165,0
+BIB.US,D,20201216,000000,89.06,89.22,87.21,87.85,50939,0
+BIB.US,D,20201217,000000,88.75,90.4,88.31,90.4,70343,0
+BIB.US,D,20201218,000000,90.95,91.47,89.98,91.24,82392,0
+BIB.US,D,20201221,000000,90.11,92.115,88.29,91.98,100804,0
+BIB.US,D,20201222,000000,92.39,93.07,91.32,92.32,177579,0
+BIB.US,D,20201223,000000,92.98,93.526,90.24,92.9,286774,0
+BIB.US,D,20201224,000000,93.18,93.8145,91.22,91.59,72001,0
+BIB.US,D,20201228,000000,93,93.23,88.6,88.8,142581,0
+BIB.US,D,20201229,000000,89.13,89.81,85.86,86.73,118980,0
+BIB.US,D,20201230,000000,87.76,89.085,86.835,87.51,62173,0
+BIB.US,D,20201231,000000,87.51,87.65,84.74,86.32,101319,0
+BIB.US,D,20210104,000000,87.28,87.5399,82.9,85.1851,277639,0
+BIB.US,D,20210105,000000,85.25,85.74,84.09,85.52,81393,0
+BIB.US,D,20210106,000000,83.27,89.088,83.27,87.59,150741,0
+BIB.US,D,20210107,000000,89.05,92.98,88.73,92.84,139631,0
+BIB.US,D,20210108,000000,92.46,95.556,91.15,94.01,193102,0
+BIB.US,D,20210111,000000,92.9,95.06,91.4289,93.66,81175,0
+BIB.US,D,20210112,000000,94.06,95.65,92.42,94.11,101525,0
+BIB.US,D,20210113,000000,94.37,95.6,93.56,93.56,51923,0
+BIB.US,D,20210114,000000,94.25,98.73,94.25,98.36,94624,0
+BIB.US,D,20210115,000000,98.51,100.255,96.201,97.9,91551,0
+BIB.US,D,20210119,000000,99.84,102.1582,99.72,101.92,114818,0
+BIB.US,D,20210120,000000,102.77,103.75,101.63,102.17,49770,0
+BIB.US,D,20210121,000000,102.99,102.99,99.12,100.29,80763,0
+BIB.US,D,20210122,000000,99.33,102.39,99.33,101.91,208690,0
+BIB.US,D,20210125,000000,103.12,105.5,101.3,105.5,149248,0
+BIB.US,D,20210126,000000,105.97,106.47,101.54,101.85,115483,0
+BIB.US,D,20210127,000000,99.11,101.44,95,95.82,219023,0
+BIB.US,D,20210128,000000,96.43,100.92,96.13,96.39,174382,0
+BIB.US,D,20210129,000000,98.03,100.8,94.39,96.92,164515,0
+BIB.US,D,20210201,000000,99.5,100.41,96.94,99.11,118188,0
+BIB.US,D,20210202,000000,101.58,101.58,98.34,101.33,295394,0
+BIB.US,D,20210203,000000,101.24,103.45,99.59,100.5,131157,0
+BIB.US,D,20210204,000000,101.33,103.55,100.37,103.49,48867,0
+BIB.US,D,20210205,000000,104.41,107.4,103.68,106.98,72734,0
+BIB.US,D,20210208,000000,108.33,111.49,107.42,111.49,108268,0
+BIB.US,D,20210209,000000,111.85,111.85,109.53,110.15,92449,0
+BIB.US,D,20210210,000000,111.61,113.06,106.5,108.19,170740,0
+BIB.US,D,20210211,000000,109.41,109.82,106.11,107.89,73814,0
+BIB.US,D,20210212,000000,107.52,109.8,105.94,108.82,90273,0
+BIB.US,D,20210216,000000,109.74,110.2,103.63,104.07,125295,0
+BIB.US,D,20210217,000000,103.44,105.11,101.1709,104.934,105394,0
+BIB.US,D,20210218,000000,103,103,99.7308,101.28,113385,0
+BIB.US,D,20210219,000000,102.64,105.2,102.12,103.13,146233,0
+BIB.US,D,20210222,000000,101.51,102,98.12,98.42,122529,0
+BIB.US,D,20210223,000000,95.47,97.14,89.65,95.64,274335,0
+BIB.US,D,20210224,000000,95.08,98.88,94.69,97.13,117280,0
+BIB.US,D,20210225,000000,97.1,98.53,91,92.3817,177066,0
+BIB.US,D,20210226,000000,93.1,94.43,88.5808,91.87,192449,0
+BIB.US,D,20210301,000000,93.74,95.43,93.65,95.03,69260,0
+BIB.US,D,20210302,000000,93.91,94.33,91.16,91.27,68363,0
+BIB.US,D,20210303,000000,90.44,90.69,84.59,84.59,339535,0
+BIB.US,D,20210304,000000,83.99,85.59,78.41,80.51,446537,0
+BIB.US,D,20210305,000000,81.69,83.73,75.425,83.63,299470,0
+BIB.US,D,20210308,000000,83.7,86.16,80.4,80.51,153058,0
+BIB.US,D,20210309,000000,83,86.9,83,85.27,108513,0
+BIB.US,D,20210310,000000,87.49,88.57,84.97,85.48,132170,0
+BIB.US,D,20210311,000000,87.96,90.59,87.3,90.02,77496,0
+BIB.US,D,20210312,000000,88.13,89.11,86.37,89.04,66287,0
+BIB.US,D,20210315,000000,89.37,91.669,88.4,91.5,136312,0
+BIB.US,D,20210316,000000,92.59,93.97,89.25,91.74,80063,0
+BIB.US,D,20210317,000000,89.93,94.03,88.78,92.72,110599,0
+BIB.US,D,20210318,000000,90.1,91.57,86.6599,87,117183,0
+BIB.US,D,20210319,000000,87.8,90.34,86.64,89.87,76247,0
+BIB.US,D,20210322,000000,90.38,93.15,90.08,92.22,91055,0
+BIB.US,D,20210323,000000,91.65,91.65,84.455,85.18,113739,0
+BIB.US,D,20210324,000000,85.9,85.9,80.1,80.21,133180,0
+BIB.US,D,20210325,000000,79.555,82.22,78.03,81.89,169521,0
+BIB.US,D,20210326,000000,82.22,82.77,79.29,82.17,81096,0
+BIB.US,D,20210329,000000,81.73,81.83,79.34,80.16,85318,0
+BIB.US,D,20210330,000000,79.47,81.32,77.6,79.39,138782,0
+BIB.US,D,20210331,000000,80.6,84.2496,80.47,83.61,151555,0
+BIB.US,D,20210401,000000,85.1,86.85,84.22,84.77,162093,0
+BIB.US,D,20210405,000000,85.93,85.93,84.5,85.6,95304,0
+BIB.US,D,20210406,000000,85.97,87.32,84.38,84.7,109440,0
+BIB.US,D,20210407,000000,84.26,84.415,81.27,81.74,92176,0
+BIB.US,D,20210408,000000,82.96,84.14,81.64,82.02,111096,0
+BIB.US,D,20210409,000000,82,82.09,80.67,81.57,55296,0
+BIB.US,D,20210412,000000,81.57,81.57,78.38,79.37,69414,0
+BIB.US,D,20210413,000000,80.23,82.24,79.71,81.97,89986,0
+BIB.US,D,20210414,000000,82.97,86.49,82.78,84.34,121834,0
+BIB.US,D,20210415,000000,85.58,88.01,85.57,86.52,84306,0
+BIB.US,D,20210416,000000,87.51,87.71,85.65,86.7599,121599,0
+BIB.US,D,20210419,000000,86.08,87.07,83.79,84.7,85539,0
+BIB.US,D,20210420,000000,84.13,86.03,82.5,84.95,79854,0
+BIB.US,D,20210421,000000,84.54,88.2343,84.2,88.18,105350,0
+BIB.US,D,20210422,000000,87.5,91,86.08,88.15,127208,0
+BIB.US,D,20210423,000000,88.53,89.52,87.8,88.94,44547,0
+BIB.US,D,20210426,000000,89.11,92.64,88.29,92.4,126386,0
+BIB.US,D,20210427,000000,92.85,93.56,90.92,91.84,104260,0
+BIB.US,D,20210428,000000,90.8,91.33,88.84,90.27,83132,0
+BIB.US,D,20210429,000000,90.94,90.94,86.75,88.38,98675,0
+BIB.US,D,20210430,000000,87.39,90.355,87.21,88.47,122975,0
+BIB.US,D,20210503,000000,90.42,90.42,87.89,88.41,235379,0
+BIB.US,D,20210504,000000,87.22,87.22,82.19,82.96,201500,0
+BIB.US,D,20210505,000000,84.09,84.57,80.58,81.61,165540,0
+BIB.US,D,20210506,000000,80,80.93,77.43,80.84,301801,0
+BIB.US,D,20210507,000000,82.51,84.62,81.74,82.5,438801,0
+BIB.US,D,20210510,000000,82.75,82.75,78.99,79.53,269235,0
+BIB.US,D,20210511,000000,76.28,81.39,75.16,80.31,392361,0
+BIB.US,D,20210512,000000,78.74,80.9003,78.14,78.89,221239,0
+BIB.US,D,20210513,000000,79.6515,80.51,76.665,78.79,218505,0
+BIB.US,D,20210514,000000,79.51,82.8,79.3,82.11,169884,0
+BIB.US,D,20210517,000000,81.82,83.36,80.9,82.8,528257,0
+BIB.US,D,20210518,000000,83.84,85.8,82.65,83.43,87198,0
+BIB.US,D,20210519,000000,81.78,81.98,80.28,81.5,172767,0
+BIB.US,D,20210520,000000,82.22,86.37,82.115,85.28,155872,0
+BIB.US,D,20210521,000000,86.49,86.69,84.0623,84.16,91544,0
+BIB.US,D,20210524,000000,85.59,85.59,83.12,83.125,65141,0
+BIB.US,D,20210525,000000,83.84,83.93,81.83,82.17,109917,0
+BIB.US,D,20210526,000000,82.73,83.21,81.6962,82.94,70276,0
+BIB.US,D,20210527,000000,83.3,83.88,82.415,83.72,76262,0
+BIB.US,D,20210528,000000,84.23,86.89,84.23,84.57,69273,0
+BIB.US,D,20210601,000000,85.84,85.84,82.365,83.53,86340,0
+BIB.US,D,20210602,000000,83.65,84.71,82.8,83.73,65149,0
+BIB.US,D,20210603,000000,83.02,84.13,81.55,83.86,76332,0
+BIB.US,D,20210604,000000,84.52,86.7792,84.42,85.84,281953,0
+BIB.US,D,20210607,000000,85.86,95.78,85.86,91.95,976275,0
+BIB.US,D,20210608,000000,93.1,93.58,88.745,91.58,165188,0
+BIB.US,D,20210609,000000,92.46,95.38,92.46,94.41,111766,0
+BIB.US,D,20210610,000000,94.72,98.04,93.47,97.59,161182,0
+BIB.US,D,20210611,000000,97,97.02,94.8627,96.01,78662,0
+BIB.US,D,20210614,000000,96.15,96.9611,95.15,96.05,532072,0
+BIB.US,D,20210615,000000,95.97,95.97,92.44,92.92,80496,0
+BIB.US,D,20210616,000000,92.68,94.28,89.3,91.49,88404,0
+BIB.US,D,20210617,000000,90.91,93.52,90.91,92.81,57952,0
+BIB.US,D,20210618,000000,91.59,92.48,90,92,112739,0
+BIB.US,D,20210621,000000,92.39,94.46,91.625,93.68,54870,0
+BIB.US,D,20210622,000000,94.34,94.34,92.54,94.18,36323,0
+BIB.US,D,20210623,000000,94,95.1,92.13,93.47,38987,0
+BIB.US,D,20210624,000000,94.18,96.515,93.85,95.7245,86413,0
+BIB.US,D,20210625,000000,96.17,97.44,96.01,97.22,40841,0
+BIB.US,D,20210628,000000,99.05,99.81,97.34,97.83,50981,0
+BIB.US,D,20210629,000000,97.73,98.685,96.61,97.84,32716,0
+BIB.US,D,20210630,000000,97.49,99.8203,96.29,98.54,48432,0
+BIB.US,D,20210701,000000,98.6,100.62,97.59,100.58,42932,0
+BIB.US,D,20210702,000000,101.22,101.22,98.37,99.8,43864,0
+BIB.US,D,20210706,000000,99.24,99.24,95.89,96.71,100103,0
+BIB.US,D,20210707,000000,97.38,97.38,92.91,94.12,99998,0
+BIB.US,D,20210708,000000,90.98,95.53,90.98,94.94,104163,0
+BIB.US,D,20210709,000000,95.14,97.102,93.9964,96.72,31912,0
+BIB.US,D,20210712,000000,96.62,97.6,95.7,95.73,488882,0
+BIB.US,D,20210713,000000,95.21,95.93,93.72,93.84,62311,0
+BIB.US,D,20210714,000000,94.91,94.91,91.14,91.52,81052,0
+BIB.US,D,20210715,000000,91.18,91.7294,89.215,91.56,145204,0
+BIB.US,D,20210716,000000,92.55,94.52,92.21,93.12,145314,0
+BIB.US,D,20210719,000000,91.2,95.5812,91.14,94.68,112623,0
+BIB.US,D,20210720,000000,95,98.87,95,97.12,83453,0
+BIB.US,D,20210721,000000,97.07,98.5099,94.28,98.41,38647,0
+BIB.US,D,20210722,000000,98.53,99.15,97.49,98.0501,31618,0
+BIB.US,D,20210723,000000,98.79,99.89,97.165,99.6691,47990,0
+BIB.US,D,20210726,000000,99.48,99.9,95.41,95.7,65730,0
+BIB.US,D,20210727,000000,95.26,95.82,91.1,93.9,70612,0
+BIB.US,D,20210728,000000,94.54,100.13,94.54,99.53,36607,0
+BIB.US,D,20210729,000000,100.1,100.25,97.465,98.05,38760,0
+BIB.US,D,20210730,000000,96.94,98.81,96.94,97.51,54419,0
+BIB.US,D,20210802,000000,98.02,99.64,97.1433,97.57,134749,0
+BIB.US,D,20210803,000000,98.25,101.8,96.0887,101.72,47017,0
+BIB.US,D,20210804,000000,101.8,106.05,101.8,104.6,83106,0
+BIB.US,D,20210805,000000,104.82,108.43,104.115,108.14,40923,0
+BIB.US,D,20210806,000000,106.98,106.98,103,105.13,33274,0
+BIB.US,D,20210809,000000,104.8,111.2746,104.1576,110.4,88970,0
+BIB.US,D,20210810,000000,111,112,106,107.15,42828,0
+BIB.US,D,20210811,000000,106.36,106.76,98.89,100.72,92630,0
+BIB.US,D,20210812,000000,102.12,103,99.7537,102.27,43276,0
+BIB.US,D,20210813,000000,103.06,104.0202,101.75,102.33,21554,0
+BIB.US,D,20210816,000000,100.85,100.85,96.53,99.45,48283,0
+BIB.US,D,20210817,000000,97.69,103.4176,96.67,103.18,42832,0
+BIB.US,D,20210818,000000,103.33,103.33,100.46,100.72,31932,0
+BIB.US,D,20210819,000000,98.24,98.99,95.11,95.53,76436,0
+BIB.US,D,20210820,000000,95.43,99.3099,95.26,98.59,64430,0
+BIB.US,D,20210823,000000,101,104.84,101,104.8,43932,0
+BIB.US,D,20210824,000000,104.74,104.74,102.14,103.86,36860,0
+BIB.US,D,20210825,000000,103.66,105.3846,102.1901,105.17,27048,0
+BIB.US,D,20210826,000000,105.08,106.59,103.675,103.69,24925,0
+BIB.US,D,20210827,000000,102.891,106.496,102.891,104.36,32413,0
+BIB.US,D,20210830,000000,104,106.178,103.25,103.98,54582,0
+BIB.US,D,20210831,000000,104.32,105.9245,103.5501,105.16,22288,0
+BIB.US,D,20210901,000000,105.68,107.7462,105.475,107.17,26585,0
+BIB.US,D,20210902,000000,107.59,109.5487,107.59,109.45,28416,0
+BIB.US,D,20210903,000000,109.6,109.6,107.63,109.03,52176,0
+BIB.US,D,20210907,000000,108.6,109,106.82,108.44,39470,0
+BIB.US,D,20210908,000000,107.63,107.63,104.85,106.3,25382,0
+BIB.US,D,20210909,000000,105.99,108.675,105.6,106.94,41684,0
+BIB.US,D,20210910,000000,108,108,105.68,105.68,48189,0
+BIB.US,D,20210913,000000,106.29,106.6,102.256,103.23,90047,0
+BIB.US,D,20210914,000000,103.49,105.59,102.18,102.72,31209,0
+BIB.US,D,20210915,000000,103.52,105.07,102.2,104.4,79643,0
+BIB.US,D,20210916,000000,104.53,106.01,102.9253,105.67,26687,0
+BIB.US,D,20210917,000000,105.27,106.92,103.3,106.8,63395,0
+BIB.US,D,20210920,000000,103.62,105.21,100.5,102.13,95000,0
+BIB.US,D,20210921,000000,103.57,105.519,103,104.41,28219,0
+BIB.US,D,20210922,000000,104.79,104.93,102.5,103.9,66423,0
+BIB.US,D,20210923,000000,104.32,107.39,104.32,106.99,243702,0
+BIB.US,D,20210924,000000,105.222,105.335,102.8434,102.96,27039,0
+BIB.US,D,20210927,000000,103.09,103.6499,100.02,101.28,36891,0
+BIB.US,D,20210928,000000,99.85,99.85,95.09,95.39,67805,0
+BIB.US,D,20210929,000000,96.22,97.5422,94.14,94.29,32380,0
+BIB.US,D,20210930,000000,95.56,97,94.77,94.93,29578,0
+BIB.US,D,20211001,000000,93.41,93.41,87.48,91.38,90279,0
+BIB.US,D,20211004,000000,89.5,90.1199,87.4014,87.73,40565,0
+BIB.US,D,20211005,000000,87.99,90.27,87.99,88.02,400527,0
+BIB.US,D,20211006,000000,86.89,87.3,85.63,85.99,269164,0
+BIB.US,D,20211007,000000,86.99,89.7568,86.335,88.3,28087,0
+BIB.US,D,20211008,000000,89.27,89.27,86.8101,87.38,41221,0
+BIB.US,D,20211011,000000,86.77,89.3066,86.77,87.22,34256,0
+BIB.US,D,20211012,000000,87.86,88.93,86.91,87.49,26146,0
+BIB.US,D,20211013,000000,87.96,88.79,87.73,88.2,52973,0
+BIB.US,D,20211014,000000,90,91.654,89.99,90.55,56830,0
+BIB.US,D,20211015,000000,91.43,92.47,89.26,89.34,31898,0
+BIB.US,D,20211018,000000,88.99,89.02,86.181,86.8,68876,0
+BIB.US,D,20211019,000000,87.64,89.6371,87.64,88.95,80352,0
+BIB.US,D,20211020,000000,88.95,90.2464,88.5,88.79,27853,0
+BIB.US,D,20211021,000000,88.99,90.13,88.99,90.13,25492,0
+BIB.US,D,20211022,000000,90.67,90.6993,87.31,89.14,67291,0
+BIB.US,D,20211025,000000,89.2,91.46,88.83,91.2,26286,0
+BIB.US,D,20211026,000000,92.26,92.71,90.9355,91.38,31424,0
+BIB.US,D,20211027,000000,91.38,91.385,88.22,88.25,33212,0
+BIB.US,D,20211028,000000,88.62,91.65,87.99,91.65,28345,0
+BIB.US,D,20211029,000000,90.44,91.19,89.5238,90.97,16269,0
+BIB.US,D,20211101,000000,90.97,93.95,90.3284,93.95,60740,0
+BIB.US,D,20211102,000000,94.29,95.36,91.7,95.19,44322,0
+BIB.US,D,20211103,000000,94.97,98.7085,94.38,98.59,41999,0
+BIB.US,D,20211104,000000,97.1,97.1,93.5,95.25,51386,0
+BIB.US,D,20211105,000000,92.39,92.39,87.555,89.93,116586,0
+BIB.US,D,20211108,000000,90.16,91,89.2301,90.22,67580,0
+BIB.US,D,20211109,000000,90.23,90.4485,87.98,88.32,40245,0
+BIB.US,D,20211110,000000,87.67,89.56,85.77,86,84517,0
+BIB.US,D,20211111,000000,86.91,86.91,84.9,85.54,54874,0
+BIB.US,D,20211112,000000,85.77,86.02,84.4,85.72,52342,0
+BIB.US,D,20211115,000000,86.9417,86.9417,84.715,84.92,17705,0
+BIB.US,D,20211116,000000,84.9,85.77,84.1001,85.14,37685,0
+BIB.US,D,20211117,000000,85.15,85.65,84.31,85.05,23897,0
+BIB.US,D,20211118,000000,85.65,86,83.783,84.47,45720,0
+BIB.US,D,20211119,000000,85.07,86,84.38,85.22,71944,0
+BIB.US,D,20211122,000000,86,86,83.26,84.15,35717,0
+BIB.US,D,20211123,000000,83.45,83.61,80.41,83.31,96531,0
+BIB.US,D,20211124,000000,82.24,84.1,81.32,83.85,45695,0
+BIB.US,D,20211126,000000,84.88,87.3,83.6536,84.72,38360,0
+BIB.US,D,20211129,000000,87.5,88,85,85.18,52796,0
+BIB.US,D,20211130,000000,84.26,85.65,81.6401,83.96,32544,0
+BIB.US,D,20211201,000000,84.48,85.01,79.94,80.18,34827,0
+BIB.US,D,20211202,000000,79.56,81.525,78.95,80.7,64595,0
+BIB.US,D,20211203,000000,81.9,83.4669,76.185,76.92,51853,0
+BIB.US,D,20211206,000000,76.3,76.3,72.4,74.39,76043,0
+BIB.US,D,20211207,000000,76.04,80.71,76.04,80.15,115723,0
+BIB.US,D,20211208,000000,80.35,82.65,78.965,82.3,38390,0
+BIB.US,D,20211209,000000,81.72,82.3199,78.61,78.68,46167,0
+BIB.US,D,20211210,000000,77.4,78.27,76.13,76.5,57356,0
+BIB.US,D,20211213,000000,76.39,79.42,76.39,78.52,35632,0
+BIB.US,D,20211214,000000,76.42,79.0601,76.2566,78.31,34115,0
+BIB.US,D,20211215,000000,77.25,81.86,76.8343,81.66,39521,0
+BIB.US,D,20211216,000000,82.84,83.72,79.61,80.16,47411,0
+BIB.US,D,20211217,000000,78.57,84.75,78.0389,84.44,61305,0
+BIB.US,D,20211220,000000,84.5,84.5,82,82.61,49836,0
+BIB.US,D,20211221,000000,83.61,84.06,81.55,83.86,36252,0
+BIB.US,D,20211222,000000,83.1,83.4299,81.7,83.32,15498,0
+BIB.US,D,20211223,000000,83.71,85.1799,82.51,84.88,21496,0
+BIB.US,D,20211227,000000,84.01,84.01,81.9,82.28,31356,0
+BIB.US,D,20211228,000000,82,84.33,81.01,81.12,26901,0
+BIB.US,D,20211229,000000,80.78,82.24,79.8,81.65,27468,0
+BIB.US,D,20211230,000000,80.88,84,80.88,82.43,29285,0
+BIB.US,D,20211231,000000,82.44,83.65,81.06,81.12,35266,0
+BIB.US,D,20220103,000000,80.81,82.31,78.55,82.31,48869,0
+BIB.US,D,20220104,000000,82.64,82.64,77.25,78.34,53632,0
+BIB.US,D,20220105,000000,77.39,78.9,72.14,72.3,99572,0
+BIB.US,D,20220106,000000,72.06,72.99,69.72,72.08,43612,0
+BIB.US,D,20220107,000000,71.66,73.6934,70.77,70.91,43017,0
+BIB.US,D,20220110,000000,70.19,72.22,68.95,72.11,80484,0
+BIB.US,D,20220111,000000,71.86,73.96,71.3,73.83,26917,0
+BIB.US,D,20220112,000000,74.05,74.4,71.6,71.8,43561,0
+BIB.US,D,20220113,000000,71.51,71.51,68.22,68.49,35708,0
+BIB.US,D,20220114,000000,67.5,69.7038,66.25,69.6,63177,0
+BIB.US,D,20220118,000000,67.47,68.1148,64.22,64.4,90804,0
+BIB.US,D,20220119,000000,64.72,65.8306,62.87,62.99,101824,0
+BIB.US,D,20220120,000000,63.75,65.52,61.39,61.62,63439,0
+BIB.US,D,20220121,000000,60.73,62.1,59.32,59.73,100107,0
+BIB.US,D,20220124,000000,57.79,60.71,54.4601,60.64,156446,0
+BIB.US,D,20220125,000000,58.5,60.5,57.5,58.83,72516,0
+BIB.US,D,20220126,000000,59.93,62.0499,56.8801,57.66,48898,0
+BIB.US,D,20220127,000000,58.19,59.24,55.3201,55.45,37014,0
+BIB.US,D,20220128,000000,55.18,59.13,54.39,59,51123,0
+BIB.US,D,20220131,000000,58.5,62.435,58.5,62.27,33711,0
+BIB.US,D,20220201,000000,63.23,64.33,61.67,64.33,65301,0
+BIB.US,D,20220202,000000,64.2,64.2,61.5,62.66,28930,0
+BIB.US,D,20220203,000000,61.3,61.61,59.99,60.13,23867,0
+BIB.US,D,20220204,000000,59.14,61.2355,59.02,60.51,19896,0
+BIB.US,D,20220207,000000,60.89,62.75,60.89,61.71,32781,0
+BIB.US,D,20220208,000000,61.51,62.19,60.0346,61.83,21859,0
+BIB.US,D,20220209,000000,62.51,65.14,62.51,64.93,36352,0
+BIB.US,D,20220210,000000,62.86,65.71,61,61.93,188061,0
+BIB.US,D,20220211,000000,61.74,63.48,60.23,60.59,44831,0
+BIB.US,D,20220214,000000,60.19,60.6085,58,58.59,23099,0
+BIB.US,D,20220215,000000,59.44,61.54,59.44,61.53,37049,0
+BIB.US,D,20220216,000000,60.06,61.64,59.8716,61.31,9858,0
+BIB.US,D,20220217,000000,60.26,60.26,57.81,58,28292,0
+BIB.US,D,20220218,000000,57.7,58.6099,56,56.54,36131,0
+BIB.US,D,20220222,000000,55.63,57.5,55.51,56.04,233426,0
+BIB.US,D,20220223,000000,56.64,56.64,53.59,53.83,84495,0
+BIB.US,D,20220224,000000,51.05,55.97,50.81,55.8,45068,0
+BIB.US,D,20220225,000000,55.94,57.65,55.44,57.57,33811,0
+BIB.US,D,20220228,000000,56.14,57.687,55.7152,57.23,26138,0
+BIB.US,D,20220301,000000,56.55,58.12,55.98,56.7,32196,0
+BIB.US,D,20220302,000000,56.34,57.96,55.67,57.38,23077,0
+BIB.US,D,20220303,000000,58.1899,58.1899,55.03,55.63,22547,0
+BIB.US,D,20220304,000000,54.7,55.2062,53.78,54.15,17043,0
+BIB.US,D,20220307,000000,53.14,54.73,52.86,53.01,33666,0
+BIB.US,D,20220308,000000,52.93,55.75,51.43,53.27,28824,0
+BIB.US,D,20220309,000000,55.99,57,55.47,56.52,19971,0
+BIB.US,D,20220310,000000,54.69,55.73,53.9,55.62,34561,0
+BIB.US,D,20220311,000000,56.2756,56.86,53.62,53.74,46841,0
+BIB.US,D,20220314,000000,53.65,55.7,52,52.52,24066,0
+BIB.US,D,20220315,000000,52.99,53.87,52.4736,53.77,23450,0
+BIB.US,D,20220316,000000,54.83,57.74,54.71,57.62,63788,0
+BIB.US,D,20220317,000000,57.46,60.36,56.9859,60.3596,57884,0
+BIB.US,D,20220318,000000,60.15,62.34,59.855,62.16,75012,0
+BIB.US,D,20220321,000000,62.25,62.39,59.99,60.58,30130,0
+BIB.US,D,20220322,000000,60.63,63.25,60.505,62.99,19778,0
+BIB.US,D,20220323,000000,62.21,62.5699,60.37,60.55,19254,0
+BIB.US,D,20220324,000000,61.13,62.15,60,61.95,21721,0
+BIB.US,D,20220325,000000,62.38,62.38,59.56,60.02,62586,0
+BIB.US,D,20220328,000000,59.84,61.47,58.96,60.59,24330,0
+BIB.US,D,20220329,000000,61.82,63.98,61.82,63.79,63406,0
+BIB.US,D,20220330,000000,63.72,64.74,62.02,62.35,67921,0
+BIB.US,D,20220331,000000,62.49,62.95,61.9,62.03,15249,0
+BIB.US,D,20220401,000000,62.74,64.68,62.5,64.6,28396,0
+BIB.US,D,20220404,000000,64.93,66.52,64.8,66.32,27229,0
+BIB.US,D,20220405,000000,65.71,67.31,63.94,64.06,28774,0
+BIB.US,D,20220406,000000,63.05,65.07,62.68,64.52,49759,0
+BIB.US,D,20220407,000000,64.43,65.86,63.87,65.43,21904,0
+BIB.US,D,20220408,000000,65.31,66.6205,64.7659,65.18,30573,0
+BIB.US,D,20220411,000000,64.61,64.615,62.19,62.19,40836,0
+BIB.US,D,20220412,000000,62.73,63.63,60.8,61.69,13113,0
+BIB.US,D,20220413,000000,61.33,65.27,61.33,64.83,20133,0
+BIB.US,D,20220414,000000,65.11,65.11,63.44,63.52,17685,0
+BIB.US,D,20220418,000000,63.03,63.03,59.39,59.89,36124,0
+BIB.US,D,20220419,000000,59.88,61.22,59.4,60.71,11467,0
+BIB.US,D,20220420,000000,60.5526,61.86,59.765,61.13,22756,0
+BIB.US,D,20220421,000000,61.41,62,58.17,58.23,33997,0
+BIB.US,D,20220422,000000,57.58,58.449,55.52,55.69,17885,0
+BIB.US,D,20220425,000000,55.36,57.1199,54.65,57.09,71243,0
+BIB.US,D,20220426,000000,56.81,56.96,53.03,53.1,17965,0
+BIB.US,D,20220427,000000,53.91,53.97,52.36,52.63,44654,0
+BIB.US,D,20220428,000000,53.08,53.08,49.14,52.22,43647,0
+BIB.US,D,20220429,000000,51.99,54.18,49.85,50,24391,0
+BIB.US,D,20220502,000000,49.22,51.5,48.9,51.32,26117,0
+BIB.US,D,20220503,000000,51.53,52.5556,51.02,51.94,34135,0
+BIB.US,D,20220504,000000,51.7608,53.91,49.35,53.57,60152,0
+BIB.US,D,20220505,000000,52.23,52.25,48.379,49.32,74582,0
+BIB.US,D,20220506,000000,48.41,48.41,44.96,45.61,84915,0
+BIB.US,D,20220509,000000,44.05,44.7844,40.79,41.07,53416,0
+BIB.US,D,20220510,000000,42.67,44.21,41.83,43.19,43166,0
+BIB.US,D,20220511,000000,42.21,43.33,40,40.21,25681,0
+BIB.US,D,20220512,000000,39.64,42.5,39.32,42.36,59447,0
+BIB.US,D,20220513,000000,43.25,45.64,43.25,45.18,46372,0
+BIB.US,D,20220516,000000,45.14,46.64,45,45.88,61751,0
+BIB.US,D,20220517,000000,47.13,48.58,46.64,48.52,55850,0
+BIB.US,D,20220518,000000,47.01,47.97,45.53,45.8,41760,0
+BIB.US,D,20220519,000000,45.5,47.6859,45.5,46.93,65701,0
+BIB.US,D,20220520,000000,47.9335,47.9335,45.075,47.54,28752,0
+BIB.US,D,20220523,000000,48.27,48.78,47.72,48.2,52032,0
+BIB.US,D,20220524,000000,47.29,47.29,45.9,46.65,46567,0
+BIB.US,D,20220525,000000,46.21,47.4676,45.89,47.06,21241,0
+BIB.US,D,20220526,000000,47.41,48.298,47.075,47.76,22634,0
+BIB.US,D,20220527,000000,48.07,50.3,47.154,50.22,21919,0
+BIB.US,D,20220531,000000,49.52,49.52,47.33,48.16,18978,0
+BIB.US,D,20220601,000000,48.84,48.84,46.05,47.1,54079,0
+BIB.US,D,20220602,000000,46.5,47.31,44.98,47.31,48764,0
+BIB.US,D,20220603,000000,46.92,48.62,46.6005,47.79,22531,0
+BIB.US,D,20220606,000000,48.46,48.46,45.77,46.08,16115,0
+BIB.US,D,20220607,000000,46.09,48.755,46.09,48.73,12076,0
+BIB.US,D,20220608,000000,48.77,50.35,48.74,49.13,33683,0
+BIB.US,D,20220609,000000,49.08,49.08,45.48,45.56,16118,0
+BIB.US,D,20220610,000000,44.5,44.5,42.19,42.85,24540,0
+BIB.US,D,20220613,000000,40.53,41.03,38.94,39.29,89206,0
+BIB.US,D,20220614,000000,39.32,39.7509,38.49,39.46,31940,0
+BIB.US,D,20220615,000000,40.14,42.16,39.67,41.43,46326,0
+BIB.US,D,20220616,000000,39.825,39.825,38.42,39.48,151820,0
+BIB.US,D,20220617,000000,40.79,43.5768,40.79,42.83,30545,0
+BIB.US,D,20220621,000000,43.68,45.4,43.68,44.67,38347,0
+BIB.US,D,20220622,000000,43.34,46.87,43.27,45.93,30903,0
+BIB.US,D,20220623,000000,46.67,49.46,46.39,49.34,43870,0
+BIB.US,D,20220624,000000,50.58,51.1444,49.38,51,25209,0
+BIB.US,D,20220627,000000,51.21,51.31,49.89,50.86,60736,0
+BIB.US,D,20220628,000000,51.1,51.1,48.253,48.6,17881,0
+BIB.US,D,20220629,000000,48.27,49.71,47.86,49.23,43302,0
+BIB.US,D,20220630,000000,47.86,49.25,47.23,48.37,28946,0
+BIB.US,D,20220701,000000,48.4,50.5803,47.55,50.5,37107,0
+BIB.US,D,20220705,000000,49.87,52.72,49.39,52.64,42349,0
+BIB.US,D,20220706,000000,52.9,53.9925,52.23,52.88,68681,0
+BIB.US,D,20220707,000000,53.54,55.8099,53.54,55.4,43883,0
+BIB.US,D,20220708,000000,55.04,56.55,54.4778,56.19,61623,0
+BIB.US,D,20220711,000000,55.59,55.59,53.76,53.86,22623,0
+BIB.US,D,20220712,000000,53.74,54.3,51.925,53.78,19793,0
+BIB.US,D,20220713,000000,51.9,54.4601,51.4,53.65,18129,0
+BIB.US,D,20220714,000000,52.34,52.6032,51.08,52.04,23112,0
+BIB.US,D,20220715,000000,52.29,53.84,51.5,53.66,19799,0
+BIB.US,D,20220718,000000,54.71,54.73,50.92,51.48,139078,0
+BIB.US,D,20220719,000000,52.51,54.25,52.4262,54.22,44758,0
+BIB.US,D,20220720,000000,54.29,55.61,53.27,54.32,48863,0
+BIB.US,D,20220721,000000,53.93,54.6,53.64,54.17,112961,0
+BIB.US,D,20220722,000000,54.87,54.87,51.66,51.88,36583,0
+BIB.US,D,20220725,000000,52,52.5499,51.2298,52.19,26986,0
+BIB.US,D,20220726,000000,51.84,53.47,51.2245,52.39,31060,0
+BIB.US,D,20220727,000000,52.74,53.81,51.35,53.35,41359,0
+BIB.US,D,20220728,000000,53.03,53.2799,50.45,52.72,33197,0
+BIB.US,D,20220729,000000,52.02,52.2828,51.335,52.2,31931,0
+BIB.US,D,20220801,000000,51.99,52.06,50.18,50.25,24514,0
+BIB.US,D,20220802,000000,50.03,51.9816,50.03,51.03,19566,0
+BIB.US,D,20220803,000000,52.75,55.7499,52.75,55.09,46316,0
+BIB.US,D,20220804,000000,55.11,57.86,55.11,57.44,85530,0
+BIB.US,D,20220805,000000,56.69,59.27,55.47,59.19,53907,0
+BIB.US,D,20220808,000000,59.52,61.41,59,60.38,45894,0
+BIB.US,D,20220809,000000,60,60.0101,57.615,58.3,65906,0
+BIB.US,D,20220810,000000,59.49,60.87,59.01,60.87,20365,0
+BIB.US,D,20220811,000000,60.83,62.25,58.51,58.84,56850,0
+BIB.US,D,20220812,000000,59.07,60.5401,59.07,60.35,21430,0
+BIB.US,D,20220815,000000,60.05,62.45,60.05,62.33,24398,0
+BIB.US,D,20220816,000000,62.13,62.13,60.1332,60.75,15259,0
+BIB.US,D,20220817,000000,59.62,60.055,57.9,58.18,33766,0
+BIB.US,D,20220818,000000,58.13,58.13,55.78,56.67,28500,0
+BIB.US,D,20220819,000000,56.32,56.32,55.32,55.89,25386,0
+BIB.US,D,20220822,000000,54.85,55.1972,53.702,53.97,33402,0
+BIB.US,D,20220823,000000,53.43,54.57,52.95,54.07,31804,0
+BIB.US,D,20220824,000000,53.96,56.0578,53.96,55.6,30822,0
+BIB.US,D,20220825,000000,56.18,56.6413,55.08,55.71,9348,0
+BIB.US,D,20220826,000000,55.04,55.04,51.96,52.08,19363,0
+BIB.US,D,20220829,000000,51.05,52.21,50.62,51.43,11829,0
+BIB.US,D,20220830,000000,51.44,51.45,49.82,50.31,24090,0
+BIB.US,D,20220831,000000,51.4499,51.97,50.24,50.64,29980,0
+BIB.US,D,20220901,000000,49.97,52.45,49.45,52.31,17816,0
+BIB.US,D,20220902,000000,53.15,53.18,50.3,50.65,13074,0
+BIB.US,D,20220906,000000,50.82,51.06,48.86,49.03,20295,0
+BIB.US,D,20220907,000000,48.72,52,48.72,51.76,15114,0
+BIB.US,D,20220908,000000,53.2,55.23,53.2,55.12,50618,0
+BIB.US,D,20220909,000000,55.81,56.88,55.68,56.35,12309,0
+BIB.US,D,20220912,000000,56.83,56.83,56.11,56.52,21127,0
+BIB.US,D,20220913,000000,53.9,53.9,51.515,51.8,60333,0
+BIB.US,D,20220914,000000,51.84,53.05,51.67,52.57,63132,0
+BIB.US,D,20220915,000000,53.23,53.83,52.05,53.02,43035,0
+BIB.US,D,20220916,000000,51.72,52.2256,50.83,51.88,15762,0
+BIB.US,D,20220919,000000,50.89,50.98,49.14,50.88,40863,0
+BIB.US,D,20220920,000000,49.81,50.42,49.35,50.15,31424,0
+BIB.US,D,20220921,000000,50.33,50.93,47.7912,47.82,82260,0
+BIB.US,D,20220922,000000,47.28,47.79,46.2,47.27,12229,0
+BIB.US,D,20220923,000000,46.19,46.4692,44.7401,45.81,21387,0
+BIB.US,D,20220926,000000,46.36,46.5217,44.26,44.44,17532,0
+BIB.US,D,20220927,000000,46.16,46.75,45.28,45.62,32791,0
+BIB.US,D,20220928,000000,47.99,50.0798,47.8,49.69,55088,0
+BIB.US,D,20220929,000000,48.82,48.85,47.02,47.81,16497,0
+BIB.US,D,20220930,000000,47.61,49.55,47.58,47.65,9488,0
+BIB.US,D,20221003,000000,48.63,49.32,47.3,48.94,19451,0
+BIB.US,D,20221004,000000,50.71,51.91,50.66,51.77,28132,0
+BIB.US,D,20221005,000000,50.52,52.32,49.8116,51.86,26099,0
+BIB.US,D,20221006,000000,51.54,51.94,50.895,51.31,6274,0
+BIB.US,D,20221007,000000,50.66,50.66,48.345,48.68,10862,0
+BIB.US,D,20221010,000000,48.8,48.8,47.68,47.99,22567,0
+BIB.US,D,20221011,000000,48.2642,50.03,47.42,48.6,14657,0
+BIB.US,D,20221012,000000,48.93,49.26,48.63,49.13,5005,0
+BIB.US,D,20221013,000000,46.76,51.31,46.76,50.84,15554,0
+BIB.US,D,20221014,000000,51.57,52,49.32,49.53,12147,0
+BIB.US,D,20221017,000000,50.3,51.5583,50.3,51.34,11195,0
+BIB.US,D,20221018,000000,52.9,53.1,51.0501,51.46,12561,0
+BIB.US,D,20221019,000000,51.02,51.02,47.7896,48.08,7013,0
+BIB.US,D,20221020,000000,48.115,49.0146,47.36,47.55,11442,0
+BIB.US,D,20221021,000000,47.46,49.97,47.46,49.97,18886,0
+BIB.US,D,20221024,000000,50.76,51.0436,49.0838,50.9,11417,0
+BIB.US,D,20221025,000000,50.98,52.75,50.98,52.59,20734,0
+BIB.US,D,20221026,000000,52.59,55.7,52.59,54.08,54396,0
+BIB.US,D,20221027,000000,54.76,54.76,52.445,52.59,35048,0
+BIB.US,D,20221028,000000,53.57,56.7836,53.57,56.77,43935,0
+BIB.US,D,20221031,000000,56.15,56.94,55.441,55.88,124643,0
+BIB.US,D,20221101,000000,56.53,57.4603,56.2573,56.78,84743,0
+BIB.US,D,20221102,000000,55.9801,58.64,55.18,55.23,58477,0
+BIB.US,D,20221103,000000,53.96,55.66,53,55.3,16549,0
+BIB.US,D,20221104,000000,55.3,55.35,53.6696,55.24,44801,0
+BIB.US,D,20221107,000000,55.6,56.4726,54.87,55.85,39393,0
+BIB.US,D,20221108,000000,56.38,58.3903,55.7894,57,43102,0
+BIB.US,D,20221109,000000,56.13,57.4999,55.41,55.51,13677,0
+BIB.US,D,20221110,000000,58.9,59.47,57.37,59.47,34982,0
+BIB.US,D,20221111,000000,59.16,59.9,57.165,59.6,38787,0
+BIB.US,D,20221114,000000,59.62,61.75,59.62,60.04,30058,0
+BIB.US,D,20221115,000000,61.96,61.96,59.19,60.27,84256,0
+BIB.US,D,20221116,000000,60.4,60.5729,58.97,59.35,25126,0
+BIB.US,D,20221117,000000,58.35,59.34,57.42,58.8,45045,0
+BIB.US,D,20221118,000000,60.05,60.13,59.0985,59.51,33043,0
+BIB.US,D,20221121,000000,59.84,59.84,58.72,58.72,15752,0
+BIB.US,D,20221122,000000,58.82,59.91,57.64,59.91,19765,0
+BIB.US,D,20221123,000000,59.97,60.61,59.0251,59.24,7726,0
+BIB.US,D,20221125,000000,59.15,59.67,58.5771,59.59,9365,0
+BIB.US,D,20221128,000000,59.05,60.87,58.555,58.74,14248,0
+BIB.US,D,20221129,000000,58.74,59.04,58.1,58.4,8048,0
+BIB.US,D,20221130,000000,59.31,62,58.7943,61.99,36627,0
+BIB.US,D,20221201,000000,62.09,63.09,61.81,62.71,34519,0
+BIB.US,D,20221202,000000,61.11,64.1118,61.11,64.05,23777,0
+BIB.US,D,20221205,000000,63.39,63.56,60.66,61.29,27195,0
+BIB.US,D,20221206,000000,60.82,60.9,58.431,59.3,23109,0
+BIB.US,D,20221207,000000,59.44,60.6,59.44,60.3,30428,0
+BIB.US,D,20221208,000000,61.15,62.0099,60.19,61.82,11727,0
+BIB.US,D,20221209,000000,61.06,61.48,59.14,59.25,16873,0
+BIB.US,D,20221212,000000,58.89,60.11,58.6747,60.1,15196,0
+BIB.US,D,20221213,000000,62.91,63.69,61.24,62.11,79413,0
+BIB.US,D,20221214,000000,62,63.83,61.76,62.61,39839,0
+BIB.US,D,20221215,000000,61.61,62.25,59.9504,60.63,35969,0
+BIB.US,D,20221216,000000,59.6,60,58.45,59.21,14753,0
+BIB.US,D,20221219,000000,58.638,58.638,56.725,56.97,26997,0
+BIB.US,D,20221220,000000,56.39,58.889,56.39,58.66,59939,0
+BIB.US,D,20221221,000000,58.89,60.63,58.11,59.9,26940,0
+BIB.US,D,20221222,000000,59.79,60.14,58.27,60.14,14618,0
+BIB.US,D,20221223,000000,59.34,59.515,57.63,58.26,8479,0
+BIB.US,D,20221227,000000,58.17,58.3,55.5,55.68,74012,0
+BIB.US,D,20221228,000000,55.6,56.5,54.74,55.27,105128,0
+BIB.US,D,20221229,000000,55.47,58.16,55.47,57.34,36814,0
+BIB.US,D,20221230,000000,56.46,57.82,55.97,57.7,31112,0
+BIB.US,D,20230103,000000,57.94,58.66,56.3,56.85,15346,0
+BIB.US,D,20230104,000000,57.77,58.3,57.06,58.19,58142,0
+BIB.US,D,20230105,000000,58.17,58.55,57.0901,58.35,13316,0
+BIB.US,D,20230106,000000,58.55,60.75,57.755,59.9,27847,0
+BIB.US,D,20230109,000000,60.23,60.23,56.99,57.08,34695,0
+BIB.US,D,20230110,000000,57.195,59.25,57.195,59.25,13374,0
+BIB.US,D,20230111,000000,59.15,59.599,57.8,59.55,32123,0
+BIB.US,D,20230112,000000,59.71,61.04,57.93,61.04,15516,0
+BIB.US,D,20230113,000000,60.03,62.25,60.03,61.95,20878,0
+BIB.US,D,20230117,000000,62.01,62.3195,60.94,61.94,19412,0
+BIB.US,D,20230118,000000,62.77,63.5,60.83,60.83,16635,0
+BIB.US,D,20230119,000000,60.22,60.995,59.2,59.69,38160,0
+BIB.US,D,20230120,000000,59.5,60.795,59.4858,60.7,51193,0
+BIB.US,D,20230123,000000,61.31,61.87,60.5,61.41,124408,0
+BIB.US,D,20230124,000000,61.68,62.0599,60.9,61.95,102740,0
+BIB.US,D,20230125,000000,61.74,62.03,60.66,62.02,24862,0
+BIB.US,D,20230126,000000,62.91,62.91,60.945,62.08,21581,0
+BIB.US,D,20230127,000000,62.02,62.4603,61.5,62.11,25797,0
+BIB.US,D,20230130,000000,62.06,62.06,59.81,60.21,26257,0
+BIB.US,D,20230131,000000,60.4,61.61,60.4,61.61,22286,0
+BIB.US,D,20230201,000000,61.48,62,59.2,61.32,37553,0
+BIB.US,D,20230202,000000,61.48,61.48,59.8,61.35,23618,0
+BIB.US,D,20230203,000000,60.69,62.362,60.69,60.84,29589,0
+BIB.US,D,20230206,000000,60.82,61.4535,59.81,60.21,25127,0
+BIB.US,D,20230207,000000,60.29,60.77,58.75,60.65,25937,0
+BIB.US,D,20230208,000000,60.3,60.3,57.64,57.7,44530,0
+BIB.US,D,20230209,000000,58.24,59,56.98,57.2,25617,0
+BIB.US,D,20230210,000000,56.79,57.82,56.27,57.55,9281,0
+BIB.US,D,20230213,000000,57.9,58.83,56.92,58.8,9656,0
+BIB.US,D,20230214,000000,58.89,59.3831,57.44,58.75,26503,0
+BIB.US,D,20230215,000000,58.02,58.6,57.4139,58.6,7048,0
+BIB.US,D,20230216,000000,57.52,58.04,56.8267,56.92,14634,0
+BIB.US,D,20230217,000000,56.75,58.5522,56.0057,58.36,26565,0
+BIB.US,D,20230221,000000,58.12,58.12,55.51,55.6,21814,0
+BIB.US,D,20230222,000000,55.25,56.21,55.1,55.39,15339,0
+BIB.US,D,20230223,000000,55.2013,55.65,53.93,54.96,30927,0
+BIB.US,D,20230224,000000,53.5,53.5452,52.71,52.71,22048,0
+BIB.US,D,20230227,000000,53.51,54.15,53.11,53.11,6955,0
+BIB.US,D,20230228,000000,53.4661,53.755,53.15,53.39,7788,0
+BIB.US,D,20230301,000000,53.43,54.2777,53.43,54.05,7882,0
+BIB.US,D,20230302,000000,53.1879,53.95,53.086,53.85,7756,0
+BIB.US,D,20230303,000000,53.7,55.59,53.7,55.22,10658,0
+BIB.US,D,20230306,000000,55.38,55.38,53.93,54.03,13792,0
+BIB.US,D,20230307,000000,53.89,53.9,52.8511,52.95,10664,0
+BIB.US,D,20230308,000000,53,53,51.5162,51.9,19515,0
+BIB.US,D,20230309,000000,52.17,52.2531,49.66,49.86,19701,0
+BIB.US,D,20230310,000000,49.65,50.1396,47.61,48.44,52673,0
+BIB.US,D,20230313,000000,49,52.24,49,51.24,32559,0
+BIB.US,D,20230314,000000,52.44,52.6782,51.59,52.2,42975,0
+BIB.US,D,20230315,000000,51.09,52,50.71,51.75,60697,0
+BIB.US,D,20230316,000000,50.4,52.46,50,52.4,6287,0
+BIB.US,D,20230317,000000,51.66,51.66,50.29,50.7,24598,0
+BIB.US,D,20230320,000000,50.71,51.79,50.71,51.79,13840,0
+BIB.US,D,20230321,000000,52,52,51.14,51.66,4879,0
+BIB.US,D,20230322,000000,51,51.49,49.41,49.44,49954,0
+BIB.US,D,20230323,000000,51.16,51.4375,50.01,50.5,16204,0
+BIB.US,D,20230324,000000,50.3,52,50,51.76,13308,0
+BIB.US,D,20230327,000000,52,52.69,51.91,52.15,17423,0
+BIB.US,D,20230328,000000,52,52.5,51.971,52.23,7903,0
+BIB.US,D,20230329,000000,52.605,53.55,52.605,53.48,14138,0
+BIB.US,D,20230330,000000,53.6,53.85,52.34,52.74,15122,0
+BIB.US,D,20230331,000000,53.64,54.24,53.52,54.18,14230,0
+BIB.US,D,20230403,000000,54.27,54.85,53.6481,54.85,7902,0
+BIB.US,D,20230404,000000,54.88,54.88,53.59,53.96,9332,0
+BIB.US,D,20230405,000000,54.19,54.9991,54.19,54.63,10192,0
+BIB.US,D,20230406,000000,54.6,56.1094,54.6,55.9,7392,0
+BIB.US,D,20230410,000000,55.45,55.45,54.625,55.2,11961,0
+BIB.US,D,20230411,000000,55.59,55.8233,55.05,55.44,6251,0
+BIB.US,D,20230412,000000,55.9,56.2435,55,55.21,10153,0
+BIB.US,D,20230413,000000,55.12,57.6797,55.12,57.48,19545,0
+BIB.US,D,20230414,000000,57.335,57.44,56.06,56.46,5702,0
+BIB.US,D,20230417,000000,57.56,57.71,57.2083,57.39,11762,0
+BIB.US,D,20230418,000000,58.22,58.22,56.39,57.02,12590,0
+BIB.US,D,20230419,000000,56.3,57.77,56.3,57.57,22958,0
+BIB.US,D,20230420,000000,56.85,57.07,56.37,56.7,12611,0
+BIB.US,D,20230421,000000,56.895,58.02,56.7944,58,12881,0
+BIB.US,D,20230424,000000,58.14,58.14,57,57.36,19195,0
+BIB.US,D,20230425,000000,57.09,57.77,55.77,55.92,21007,0
+BIB.US,D,20230426,000000,55.55,55.55,53.62,54.33,17314,0
+BIB.US,D,20230427,000000,54.12,54.89,53.32,54.7,50488,0
+BIB.US,D,20230428,000000,54.15,56,53.9441,55.56,43152,0
+BIB.US,D,20230501,000000,55.91,56.63,55.785,56.61,4681,0
+BIB.US,D,20230502,000000,55.92,56.34,54.8,54.94,12694,0
+BIB.US,D,20230503,000000,55.38,56.75,55.38,55.74,21861,0
+BIB.US,D,20230504,000000,55.7,55.7,54.7323,55.54,10011,0
+BIB.US,D,20230505,000000,55.89,57.5482,55.89,57.35,10775,0
+BIB.US,D,20230508,000000,57.14,57.14,55.94,56.54,14782,0
+BIB.US,D,20230509,000000,55.77,56.81,55.77,56.63,5115,0
+BIB.US,D,20230510,000000,56.99,57.4299,56.4998,57.05,7686,0
+BIB.US,D,20230511,000000,56.6,56.6,55.5501,56.18,4360,0
+BIB.US,D,20230512,000000,55.91,55.91,55.325,55.91,5080,0
+BIB.US,D,20230515,000000,55.91,57.36,55.91,57.3,12658,0
+BIB.US,D,20230516,000000,55.66,55.66,54.25,54.48,14399,0
+BIB.US,D,20230517,000000,54.37,54.8817,53.335,54.86,6654,0
+BIB.US,D,20230518,000000,54.5,54.5,53.15,54.39,6764,0
+BIB.US,D,20230519,000000,54.52,55.6199,54.52,55.27,5328,0
+BIB.US,D,20230522,000000,55.35,56.42,55.35,55.96,4194,0
+BIB.US,D,20230523,000000,55.59,57,55.59,56.01,5514,0
+BIB.US,D,20230524,000000,55.41,55.765,54.2,54.57,9286,0
+BIB.US,D,20230525,000000,54.05,54.05,51.56,52.31,13084,0
+BIB.US,D,20230526,000000,52.33,52.41,51.95,52.38,10039,0
+BIB.US,D,20230530,000000,52.11,52.47,51.07,51.79,20393,0
+BIB.US,D,20230531,000000,51.51,52.86,51.38,52.25,11966,0
+BIB.US,D,20230601,000000,52.2,52.73,51.5607,52.48,6185,0
+BIB.US,D,20230602,000000,52.57,54.33,52.57,54.32,55864,0
+BIB.US,D,20230605,000000,53.99,54.99,53.99,54.51,82950,0
+BIB.US,D,20230606,000000,54.83,54.83,54.13,54.52,10598,0
+BIB.US,D,20230607,000000,54.32,54.35,53.47,54.17,11716,0
+BIB.US,D,20230608,000000,54.11,54.7695,53.7623,54.66,4366,0
+BIB.US,D,20230609,000000,54.7,54.7,53.5,54.42,10434,0
+BIB.US,D,20230612,000000,54.45,55.0999,54,54.92,13772,0
+BIB.US,D,20230613,000000,54.8,56.26,54.8,56.19,17766,0
+BIB.US,D,20230614,000000,56,56.55,54.8495,55.33,10088,0
+BIB.US,D,20230615,000000,54.98,56.61,54.98,56.61,14872,0
+BIB.US,D,20230616,000000,56.75,57.34,55.95,56.22,9065,0
+BIB.US,D,20230620,000000,55.83,55.86,55.1501,55.61,7660,0
+BIB.US,D,20230621,000000,55.02,55.281,54.5201,55.08,5472,0
+BIB.US,D,20230622,000000,54.82,55.19,54.6219,55.19,3866,0
+BIB.US,D,20230623,000000,54.26,54.44,53.56,53.82,4712,0
+BIB.US,D,20230626,000000,52.7359,53.66,52.15,52.45,5721,0
+BIB.US,D,20230627,000000,52.33,52.33,50.92,51.26,16378,0
+BIB.US,D,20230628,000000,50.77,51.78,50.5,51.78,12544,0
+BIB.US,D,20230629,000000,51.16,51.71,51,51.23,18544,0
+BIB.US,D,20230630,000000,51.54,52.25,51.54,52.02,8036,0
+BIB.US,D,20230703,000000,51.08,51.58,51.0536,51.51,11847,0
+BIB.US,D,20230705,000000,51.51,51.8814,51.0701,51.83,34019,0
+BIB.US,D,20230706,000000,51.42,51.42,49.65,50.36,17987,0
+BIB.US,D,20230707,000000,50.61,50.61,49.4687,49.52,13961,0
+BIB.US,D,20230710,000000,49.44,51.45,49.44,51.16,18904,0
+BIB.US,D,20230711,000000,51.56,51.56,50.845,51.3537,28741,0
+BIB.US,D,20230712,000000,52,52.64,52,52.1517,13679,0
+BIB.US,D,20230713,000000,52.41,53.14,52.41,52.57,15657,0
+BIB.US,D,20230714,000000,52.61,52.76,51.74,52.37,19731,0
+BIB.US,D,20230717,000000,52.4,53.85,52.4,53.01,57575,0
+BIB.US,D,20230718,000000,53.02,54.142,53.02,53.4665,25978,0
+BIB.US,D,20230719,000000,53.59,54.67,53.59,53.93,26379,0
+BIB.US,D,20230720,000000,54.4,54.4,53.4077,53.5254,28782,0
+BIB.US,D,20230721,000000,54.2,54.6,53.715,54.29,23578,0
+BIB.US,D,20230724,000000,53.77,54.1625,52.44,52.59,42472,0
+BIB.US,D,20230725,000000,52.56,52.685,52.31,52.31,10186,0
+BIB.US,D,20230726,000000,51.91,52.18,51.65,52.01,23240,0
+BIB.US,D,20230727,000000,52.14,52.42,51.17,51.43,6069,0
+BIB.US,D,20230728,000000,51.99,53.14,51.99,53,7252,0
+BIB.US,D,20230731,000000,53,53.1,52.63,53,10515,0
+BIB.US,D,20230801,000000,52.15,52.15,51.65,52.07,8194,0
+BIB.US,D,20230802,000000,51.75,52.03,50.9731,51.265,15689,0
+BIB.US,D,20230803,000000,51.02,51.5,50.89,50.91,23917,0
+BIB.US,D,20230804,000000,51.21,52.335,51.21,51.3298,19113,0
+BIB.US,D,20230807,000000,51.07,51.0915,50.6132,50.812,10398,0
+BIB.US,D,20230808,000000,50.98,51.54,50.98,51.42,6800,0
+BIB.US,D,20230809,000000,52.42,52.57,51.73,51.79,20406,0
+BIB.US,D,20230810,000000,52.43,53.2577,52,52,7920,0
+BIB.US,D,20230811,000000,51.83,52.54,51.81,52.49,10138,0
+BIB.US,D,20230814,000000,52.16,52.29,51.4891,52.17,16677,0
+BIB.US,D,20230815,000000,51.69,52.2443,51.58,51.92,7873,0
+BIB.US,D,20230816,000000,51.93,51.93,50.65,50.65,17604,0
+BIB.US,D,20230817,000000,50.56,50.69,50.18,50.18,8574,0
+BIB.US,D,20230818,000000,49.95,50.46,49.75,50.15,5719,0
+BIB.US,D,20230821,000000,50.11,52,50.11,51.7626,10447,0
+BIB.US,D,20230822,000000,51.7,52.09,51.67,51.8418,4516,0
+BIB.US,D,20230823,000000,52.37,52.7494,52.2,52.35,30155,0
+BIB.US,D,20230824,000000,52.35,52.35,51.18,51.26,13897,0
+BIB.US,D,20230825,000000,51.19,51.94,50.7,51.74,12022,0
+BIB.US,D,20230828,000000,52.15,52.92,52.08,52.21,12961,0
+BIB.US,D,20230829,000000,52.22,53.0599,52.22,53.03,11766,0
+BIB.US,D,20230830,000000,53.01,53.525,53,53.2,13710,0
+BIB.US,D,20230831,000000,53.11,53.14,52.32,52.34,12177,0
+BIB.US,D,20230901,000000,53.5,53.8899,53.16,53.16,10001,0
+BIB.US,D,20230905,000000,53.7,53.7,51.805,51.86,16735,0
+BIB.US,D,20230906,000000,52.1,52.1,50.6048,51.27,25021,0
+BIB.US,D,20230907,000000,50.87,51.29,50.7,51.045,3975,0
+BIB.US,D,20230908,000000,51.23,51.88,51.23,51.41,4690,0
+BIB.US,D,20230911,000000,51.19,52.08,51.19,51.82,20890,0
+BIB.US,D,20230912,000000,51.62,52.08,51.62,51.79,3877,0
+BIB.US,D,20230913,000000,51.23,52.5,51.15,51.37,8261,0
+BIB.US,D,20230914,000000,51.15,51.89,51.04,51.57,6530,0
+BIB.US,D,20230915,000000,51.7807,51.7807,50.56,50.84,18007,0
+BIB.US,D,20230918,000000,50.65,50.65,49.49,49.74,44088,0
+BIB.US,D,20230919,000000,49.51,50.0483,49.39,49.98,9391,0
+BIB.US,D,20230920,000000,49.8986,50.21,49.31,49.35,5394,0
+BIB.US,D,20230921,000000,48.8,48.8,48,48.34,17426,0
+BIB.US,D,20230922,000000,48.81,48.81,47.97,47.97,2198,0
+BIB.US,D,20230925,000000,47.46,47.66,47.14,47.61,7735,0
+BIB.US,D,20230926,000000,47.63,48.6656,47.63,48.34,10337,0
+BIB.US,D,20230927,000000,48.54,49,47.96,48.71,11636,0
+BIB.US,D,20230928,000000,48.38,48.715,47.69,48.4991,11928,0
+BIB.US,D,20230929,000000,48.61,48.9219,47.97,47.97,5012,0
+BIB.US,D,20231002,000000,47.4,47.455,46.18,46.6309,9169,0
+BIB.US,D,20231003,000000,46.21,46.28,45.2119,45.79,7466,0
+BIB.US,D,20231004,000000,45.73,46.28,45.22,46.16,20654,0
+BIB.US,D,20231005,000000,45.92,47.56,45.92,47.56,5868,0
+BIB.US,D,20231006,000000,47.37,48.39,47.134,48.17,4720,0
+BIB.US,D,20231009,000000,47.58,47.74,46.65,47.597,13110,0
+BIB.US,D,20231010,000000,47.46,48.485,47.382,48.4,8940,0
+BIB.US,D,20231011,000000,48.52,48.93,48,48.67,7120,0
+BIB.US,D,20231012,000000,48.61,48.61,46.875,47.15,5536,0
+BIB.US,D,20231013,000000,47.53,47.6117,46.9501,47.48,8250,0
+BIB.US,D,20231016,000000,47.13,48.18,46.95,48.01,21340,0
+BIB.US,D,20231017,000000,47.54,48.47,47.54,47.9,3158,0
+BIB.US,D,20231018,000000,46.92,46.92,45.9,46.06,10873,0
+BIB.US,D,20231019,000000,45.81,45.81,44.22,44.35,11502,0
+BIB.US,D,20231020,000000,44.27,44.8026,43.89,43.89,20172,0
+BIB.US,D,20231023,000000,43.58,43.58,42.8301,42.92,17747,0
+BIB.US,D,20231024,000000,43.9,44.209,43.8406,44.17,7371,0
+BIB.US,D,20231025,000000,43.58,43.58,42.5,42.67,13051,0
+BIB.US,D,20231026,000000,42.3401,42.8599,42.3401,42.56,6528,0
+BIB.US,D,20231027,000000,41.5805,41.5805,40.25,40.35,9580,0
+BIB.US,D,20231030,000000,40.73,41.405,40.73,41.13,9859,0
+BIB.US,D,20231031,000000,40.17,41.6,40.1,41.57,4522,0
+BIB.US,D,20231101,000000,42.124,42.86,41.8401,42.81,4155,0
+BIB.US,D,20231102,000000,42.7,44,42.7,43.83,4020,0
+BIB.US,D,20231103,000000,44.52,46.18,44.52,45.72,10895,0
+BIB.US,D,20231106,000000,46.43,46.43,45.155,45.32,15226,0
+BIB.US,D,20231107,000000,45.2,45.81,44.9386,45.63,4540,0
+BIB.US,D,20231108,000000,45.51,45.51,43.82,44.21,10014,0
+BIB.US,D,20231109,000000,44.39,44.39,41.45,41.6,41606,0
+BIB.US,D,20231110,000000,41.46,41.94,40.54,41.74,100744,0
+BIB.US,D,20231113,000000,41.01,41.9,40.7,41.87,13924,0
+BIB.US,D,20231114,000000,43.06,44.02,43.06,43.62,60181,0
+BIB.US,D,20231115,000000,43.93,44.5,43.36,43.39,24225,0
+BIB.US,D,20231116,000000,43.66,43.66,42.42,42.55,52029,0
+BIB.US,D,20231117,000000,42.99,43.58,42.74,43.48,8005,0
+BIB.US,D,20231120,000000,43.18,44.435,43.18,44.07,29638,0
+BIB.US,D,20231121,000000,43.66,43.66,43.09,43.22,9508,0
+BIB.US,D,20231122,000000,43.98,44.1,43.25,43.59,10580,0
+BIB.US,D,20231124,000000,43.57,44.4928,43.57,44.0805,3370,0
+BIB.US,D,20231127,000000,43.72,43.72,43.19,43.53,8762,0
+BIB.US,D,20231128,000000,43.2,43.33,42.84,43.2342,10170,0
+BIB.US,D,20231129,000000,43.83,44.63,43.81,43.94,14438,0
+BIB.US,D,20231130,000000,44.51,45.9,44.51,45.36,16867,0
+BIB.US,D,20231201,000000,45.19,46.495,44.64,46.495,7324,0
+BIB.US,D,20231204,000000,46.07,47.4478,46.07,47.32,11491,0
+BIB.US,D,20231205,000000,47.17,47.38,46.68,47.2,5964,0
+BIB.US,D,20231206,000000,47.26,48.4099,47.145,47.67,20513,0
+BIB.US,D,20231207,000000,47.61,48.3666,47.3,48.2,10600,0
+BIB.US,D,20231208,000000,47.79,48.262,47.4101,47.55,4892,0
+BIB.US,D,20231211,000000,47.62,48.23,47.4201,48.23,8912,0
+BIB.US,D,20231212,000000,48.89,49.5848,47.9,49.38,14455,0
+BIB.US,D,20231213,000000,49.63,53.32,49.63,53.32,28236,0
+BIB.US,D,20231214,000000,53.9,54.7075,53.5,54.03,39449,0
+BIB.US,D,20231215,000000,53.92,54.79,52.84,53.32,19149,0
+BIB.US,D,20231218,000000,53.19,53.3,52.39,52.57,16089,0
+BIB.US,D,20231219,000000,53.53,54.24,53.335,54.24,16192,0
+BIB.US,D,20231220,000000,53.27,53.4268,50.94,51.05,28256,0
+BIB.US,D,20231221,000000,52.31,52.8,52.01,52.55,119920,0
+BIB.US,D,20231222,000000,53.26,55.61,53.26,55.05,39003,0
+BIB.US,D,20231226,000000,55.98,56.65,55.47,56.39,32423,0
+BIB.US,D,20231227,000000,57,58.19,56.875,58.19,76498,0
+BIB.US,D,20231228,000000,58,58.8938,57.6866,58.22,55782,0
+BIB.US,D,20231229,000000,58.57,58.57,56.96,57.05,16848,0
+BIB.US,D,20240102,000000,56.26,60.06,56.03,59.32,27319,0
+BIB.US,D,20240103,000000,59.11,59.11,57.78,58.05,20782,0
+BIB.US,D,20240104,000000,58.5,59.21,58.183,58.71,31009,0
+BIB.US,D,20240105,000000,58.3,59.0177,57.42,58.53,22170,0
+BIB.US,D,20240108,000000,58.14,61.32,57.18,61.28,26360,0
+BIB.US,D,20240109,000000,60.67,61.37,60,61.19,103743,0
+BIB.US,D,20240110,000000,60.89,61.045,59.6,60.3888,14748,0
+BIB.US,D,20240111,000000,59,59.41,58.15,59.41,115792,0
+BIB.US,D,20240112,000000,60.625,61.2604,59.385,59.55,14154,0
+BIB.US,D,20240116,000000,58.99,58.99,57.7,58.44,24145,0
+BIB.US,D,20240117,000000,57.5,57.89,56.793,57.83,17685,0
+BIB.US,D,20240118,000000,57.65,57.65,56.33,57.08,21980,0
+BIB.US,D,20240119,000000,56.93,57.72,56.34,57.55,49103,0
+BIB.US,D,20240122,000000,56.98,58.34,56.98,57.87,42141,0
+BIB.US,D,20240123,000000,57.85,58.65,57.48,58.65,16717,0
+BIB.US,D,20240124,000000,59.03,59.03,57.25,57.25,20094,0
+BIB.US,D,20240125,000000,57.69,58.5999,57.4401,58.01,11268,0
+BIB.US,D,20240126,000000,58.734,58.734,57.64,57.64,8259,0
+BIB.US,D,20240129,000000,57.56,59.65,57.3501,59.61,150305,0
+BIB.US,D,20240130,000000,59.58,59.58,57.95,58.6,148226,0
+BIB.US,D,20240131,000000,58.29,58.96,57.02,57.11,27694,0
+BIB.US,D,20240201,000000,56.7372,58.72,56.68,58.54,148040,0
+BIB.US,D,20240202,000000,57.05,57.46,56.501,57.06,23073,0
+BIB.US,D,20240205,000000,56.31,57.3599,55.52,57.06,13964,0
+BIB.US,D,20240206,000000,56.805,58.26,56.805,58.2,27123,0
+BIB.US,D,20240207,000000,58.24,58.24,56.14,56.14,15752,0
+BIB.US,D,20240208,000000,55.81,56.46,55.3,56.165,120107,0
+BIB.US,D,20240209,000000,56.2,56.8301,56.16,56.62,16368,0
+BIB.US,D,20240212,000000,56.48,57.775,56.48,57.72,8702,0
+BIB.US,D,20240213,000000,55.82,56.0362,54.21,54.78,11441,0
+BIB.US,D,20240214,000000,55.46,56.3,55.3,56.15,10291,0
+BIB.US,D,20240215,000000,56.5,58.21,56.5,58.07,41741,0
+BIB.US,D,20240216,000000,57.84,58.38,57.142,57.59,20336,0
+BIB.US,D,20240220,000000,57.24,58,56.37,56.81,17214,0
+BIB.US,D,20240221,000000,56.75,57.15,56.35,57.15,6695,0
+BIB.US,D,20240222,000000,57.405,59.269,57.405,58.68,38057,0
+BIB.US,D,20240223,000000,59.34,60.085,59.19,59.45,17295,0
+BIB.US,D,20240226,000000,59.58,60.65,59.58,60.62,33130,0
+BIB.US,D,20240227,000000,61,62.4497,60.52,62.26,39925,0
+BIB.US,D,20240228,000000,61.97,61.97,60.28,60.48,30942,0
+BIB.US,D,20240229,000000,61.49,61.49,57.8,57.8,39882,0
+BIB.US,D,20240301,000000,58.5862,60.63,58.19,60.11,43252,0
+BIB.US,D,20240304,000000,60.17,60.17,58.31,58.66,21028,0
+BIB.US,D,20240305,000000,58.5,58.95,57.42,57.75,19755,0
+BIB.US,D,20240306,000000,58.49,58.5868,57.8281,58.01,7764,0
+BIB.US,D,20240307,000000,58.74,59.01,57.83,58.11,18814,0
+BIB.US,D,20240308,000000,59.04,59.76,58.11,58.68,154356,0
+BIB.US,D,20240311,000000,59,59.77,58.2924,58.5,51676,0
+BIB.US,D,20240312,000000,58.97,58.97,57.57,57.89,35395,0
+BIB.US,D,20240313,000000,57.89,58.95,57.75,58.18,32164,0
+BIB.US,D,20240314,000000,58.28,58.28,55.1,55.79,34815,0
+BIB.US,D,20240315,000000,55.78,56.95,55.694,56.04,8421,0
+BIB.US,D,20240318,000000,56.28,56.36,55.26,55.39,31301,0
+BIB.US,D,20240319,000000,55.61,56.4599,55.6,56.15,11293,0
+BIB.US,D,20240320,000000,55.69,56.79,54.69,56.7,16874,0
+BIB.US,D,20240321,000000,57.48,58.46,57.3,57.31,16196,0
+BIB.US,D,20240322,000000,57.97,57.97,56.43,56.43,9948,0
+BIB.US,D,20240325,000000,56.71,56.95,56.18,56.37,248691,0
+BIB.US,D,20240326,000000,56.86,57.06,56.19,56.31,19245,0
+BIB.US,D,20240327,000000,56.36,58.09,56.2603,58.09,230604,0
+BIB.US,D,20240328,000000,58.19,58.4174,57.52,57.54,34739,0
+BIB.US,D,20240401,000000,57.21,57.21,55.89,56.85,25853,0
+BIB.US,D,20240402,000000,55.66,55.66,54.33,54.36,32320,0
+BIB.US,D,20240403,000000,54,54.6391,53.81,54.22,9849,0
+BIB.US,D,20240404,000000,55.04,55.46,52.68,52.96,25128,0
+BIB.US,D,20240405,000000,52.45,54.06,51.95,53.5,24359,0
+BIB.US,D,20240408,000000,53.3999,53.7011,53,53.54,11130,0
+BIB.US,D,20240409,000000,54.241,54.84,54.227,54.84,8185,0
+BIB.US,D,20240410,000000,52.8,53.16,52.45,52.98,172302,0
+BIB.US,D,20240411,000000,53.9,54.0091,52.975,53.63,9392,0
+BIB.US,D,20240412,000000,52.9,52.9339,50.95,51.31,13902,0
+BIB.US,D,20240415,000000,51.61,51.8199,49.9,50.24,7796,0
+BIB.US,D,20240416,000000,49.97,50.2,49.35,49.545,10384,0
+BIB.US,D,20240417,000000,49.85,49.85,48.93,48.95,15963,0
+BIB.US,D,20240418,000000,49,49,47.94,48.01,11180,0
+BIB.US,D,20240419,000000,47.87,48.68,47.195,48.11,16296,0
+BIB.US,D,20240422,000000,48.52,49.9206,48.33,49.11,16046,0
+BIB.US,D,20240423,000000,49.66,51,49.66,50.33,22905,0
+BIB.US,D,20240424,000000,50.9,50.9,49.9101,50.12,12750,0
+BIB.US,D,20240425,000000,49.75,49.75,47.98,48.94,28235,0
+BIB.US,D,20240426,000000,48.86,49.9775,48.835,49.66,8469,0
+BIB.US,D,20240429,000000,49.65,52,49.65,51.39,44218,0
+BIB.US,D,20240430,000000,50.9,51.2,50.35,50.45,11234,0
+BIB.US,D,20240501,000000,51,53.7,51,52.58,21928,0
+BIB.US,D,20240502,000000,53.31,54.16,52.3565,53.74,17511,0
+BIB.US,D,20240503,000000,55.42,56.34,55.3,55.7,56544,0
+BIB.US,D,20240506,000000,55.3,56,54.5301,55.36,33327,0
+BIB.US,D,20240507,000000,55.43,55.83,55.13,55.61,16248,0
+BIB.US,D,20240508,000000,54.97,55.5772,54.7207,54.96,10286,0
+BIB.US,D,20240509,000000,55.36,55.5472,54.6573,55.42,14874,0
+BIB.US,D,20240510,000000,55.24,55.72,54.32,54.47,15321,0
+BIB.US,D,20240513,000000,55.42,56.15,55.42,55.78,13012,0
+BIB.US,D,20240514,000000,55.86,56.7,55.71,56.3174,13618,0
+BIB.US,D,20240515,000000,56.7,58,56.7,57.53,55811,0
+BIB.US,D,20240516,000000,56.68,57.59,56.68,57.49,6766,0
+BIB.US,D,20240517,000000,57.5,57.5,56.741,57.05,9075,0
+BIB.US,D,20240520,000000,56.9,58,56.9,57.88,11774,0
+BIB.US,D,20240521,000000,57.3,57.87,56.92,57.55,6787,0
+BIB.US,D,20240522,000000,58.55,59.1833,58.23,58.4853,17004,0
+BIB.US,D,20240523,000000,58.97,58.97,56.25,56.62,37735,0
+BIB.US,D,20240524,000000,57.33,57.33,56.4801,56.67,20736,0
+BIB.US,D,20240528,000000,56.49,56.6,54.44,55.06,21883,0
+BIB.US,D,20240529,000000,54.83,54.83,53.195,53.84,18869,0
+BIB.US,D,20240530,000000,53.86,55.83,53.75,55.61,24899,0
+BIB.US,D,20240531,000000,56.3373,56.77,55.48,56.09,8151,0
+BIB.US,D,20240603,000000,56,58.965,56,57.69,22475,0
+BIB.US,D,20240604,000000,57.4,58.02,57.4,57.65,8441,0
+BIB.US,D,20240605,000000,58.56,59.77,57.9088,59.71,29326,0
+BIB.US,D,20240606,000000,60,60,59.25,59.26,5243,0
+BIB.US,D,20240607,000000,58.64,59.28,58.28,58.49,11323,0
+BIB.US,D,20240610,000000,58.05,59.01,57.15,59.01,11665,0
+BIB.US,D,20240611,000000,57.8255,59.1579,57.8255,58.9,3916,0
+BIB.US,D,20240612,000000,60.02,60.5099,59.4201,59.71,12204,0
+BIB.US,D,20240613,000000,58.95,59.675,58.95,59.54,9272,0
+BIB.US,D,20240614,000000,59.1119,59.1119,58.2297,58.65,83994,0
+BIB.US,D,20240617,000000,57.7129,58.19,57.6101,57.84,7578,0
+BIB.US,D,20240618,000000,57.3,57.4459,56.55,56.72,15493,0
+BIB.US,D,20240620,000000,56.31,57.96,56.2207,57.91,9592,0
+BIB.US,D,20240621,000000,58.76,59.4,58.76,59.29,8438,0
+BIB.US,D,20240624,000000,60.6,62.25,60.6,62.01,37256,0
+BIB.US,D,20240625,000000,62,62.5746,61.5636,61.7,16711,0
+BIB.US,D,20240626,000000,60.64,60.64,59.452,59.51,18022,0
+BIB.US,D,20240627,000000,59.36,59.7793,59.13,59.61,6200,0
+BIB.US,D,20240628,000000,59.68,59.83,58.6,59.26,12239,0
+BIB.US,D,20240701,000000,58.61,60.8419,58.61,59.15,7500,0
+BIB.US,D,20240702,000000,58.4953,58.4953,57.65,58.07,16548,0
+BIB.US,D,20240703,000000,57.7887,57.925,56.7114,57.12,6522,0
+BIB.US,D,20240705,000000,57.47,58.1,56.9057,58.02,7838,0
+BIB.US,D,20240708,000000,58.56,59.8,58.56,59.75,8615,0
+BIB.US,D,20240709,000000,60.34,60.84,59.69,60.84,4856,0
+BIB.US,D,20240710,000000,61.3013,62.3299,60.9853,62.29,10775,0
+BIB.US,D,20240711,000000,62.99,65.59,62.99,65.24,35994,0
+BIB.US,D,20240712,000000,66,67.32,65.73,66.2,35130,0
+BIB.US,D,20240715,000000,66.2,66.83,65.89,66.28,13099,0
+BIB.US,D,20240716,000000,67.09,68.91,66.98,68.49,24657,0
+BIB.US,D,20240717,000000,68.08,69.07,66.61,67.28,23835,0
+BIB.US,D,20240718,000000,67,67.5,64.69,65.28,23398,0
+BIB.US,D,20240719,000000,65.16,65.21,64.47,65.21,17865,0
+BIB.US,D,20240722,000000,66.01,66.7,65.14,66.58,11589,0
+BIB.US,D,20240723,000000,65.91,66.57,65.665,66.11,4961,0
+BIB.US,D,20240724,000000,66.0398,66.9312,65.7716,66.24,12862,0
+BIB.US,D,20240725,000000,67.13,69.53,67.13,67.47,26727,0
+BIB.US,D,20240726,000000,67.42,69.56,67.42,68.41,15611,0
+BIB.US,D,20240729,000000,68.2301,68.62,67.2429,67.75,9852,0
+BIB.US,D,20240730,000000,68.43,68.43,66.47,67.03,8460,0
+BIB.US,D,20240731,000000,67.7563,68.6164,66.435,66.795,33052,0
+BIB.US,D,20240801,000000,66.21,66.845,65.4511,65.92,24320,0
+BIB.US,D,20240802,000000,63.22,64.52,62.1935,63.59,22854,0
+BIB.US,D,20240805,000000,58.09,60.895,57.57,60.04,21333,0
+BIB.US,D,20240806,000000,60.08,61.5512,60,60.18,28775,0
+BIB.US,D,20240807,000000,60.5,61,58.35,58.54,8169,0
+BIB.US,D,20240808,000000,60,61.75,59.962,61.75,11474,0
+BIB.US,D,20240809,000000,61.75,62,61.01,61.75,2781,0
+BIB.US,D,20240812,000000,61.215,61.6347,60.5109,61.44,11181,0
+BIB.US,D,20240813,000000,61.33,62.82,61.33,62.75,7123,0
+BIB.US,D,20240814,000000,62.7,62.7,61.8229,62.34,7307,0
+BIB.US,D,20240815,000000,63.8,64.27,62.97,64.04,11540,0
+BIB.US,D,20240816,000000,64.06,64.1001,63.5825,64.09,2771,0
+BIB.US,D,20240819,000000,64.14,66.83,64.14,66.83,13937,0
+BIB.US,D,20240820,000000,66.42,66.7,66.1088,66.6,7617,0
+BIB.US,D,20240821,000000,66.936,67.7059,66.745,67.3,6889,0
+BIB.US,D,20240822,000000,68.15,68.15,65.76,65.95,8736,0
+BIB.US,D,20240823,000000,67.23,67.6621,67.15,67.51,5078,0
+BIB.US,D,20240826,000000,67.88,68,67.2592,67.475,4240,0
+BIB.US,D,20240827,000000,66.82,67.3,66.25,67.3,17390,0
+BIB.US,D,20240828,000000,67.0565,67.58,66.9,67.04,8360,0
+BIB.US,D,20240829,000000,67.6,68.835,67.3572,67.47,8301,0
+BIB.US,D,20240830,000000,67.28,67.41,66.3,67.37,4576,0
+BIB.US,D,20240903,000000,66.75,67.575,64.84,64.9,8638,0
+BIB.US,D,20240904,000000,64.22,65.28,64,64.92,12423,0
+BIB.US,D,20240905,000000,64.2,64.2,63.52,63.98,9916,0
+BIB.US,D,20240906,000000,64.53,64.53,61.6,62.27,8376,0
+BIB.US,D,20240909,000000,62.7,65.115,62.7,63.95,3810,0
+BIB.US,D,20240910,000000,64.02,64.89,63.09,64.89,1431,0
+BIB.US,D,20240911,000000,64.71,65.14,62.8514,64.87,1909,0
+BIB.US,D,20240912,000000,63.98,65.82,63.98,65.29,7438,0
+BIB.US,D,20240913,000000,66.535,67.53,66.535,67.38,7325,0
+BIB.US,D,20240916,000000,67.88,68.12,67.12,67.55,8025,0
+BIB.US,D,20240917,000000,67.81,68.3,66.4731,67.26,7925,0
+BIB.US,D,20240918,000000,67.2301,68.5,66.6,66.68,9499,0
+BIB.US,D,20240919,000000,68.1,69.17,67.84,68.23,45443,0
+BIB.US,D,20240920,000000,67.05,67.54,66.57,67.06,27871,0
+BIB.US,D,20240923,000000,67.1,67.7,64.17,64.41,10765,0
+BIB.US,D,20240924,000000,63.8,63.94,63.35,63.89,10529,0
+BIB.US,D,20240925,000000,63.73,63.73,61.81,61.94,10148,0
+BIB.US,D,20240926,000000,63.42,63.42,62.5,63.01,18183,0
+BIB.US,D,20240927,000000,63.17,64.17,63.17,63.19,7536,0
+BIB.US,D,20240930,000000,63.58,64.2522,62.485,63.755,10721,0
+BIB.US,D,20241001,000000,62.955,63.25,61.74,63.1,10831,0
+BIB.US,D,20241002,000000,62.6,63.22,61.8201,63.22,7392,0
+BIB.US,D,20241003,000000,62.91,62.91,61.035,61.26,6066,0
+BIB.US,D,20241004,000000,62.92,62.92,61.36,62.26,66245,0
+BIB.US,D,20241007,000000,62.63,62.63,60.44,60.73,16484,0
+BIB.US,D,20241008,000000,60.7,61.7478,60.7,61.31,6529,0
+BIB.US,D,20241009,000000,61.72,61.79,61.1,61.56,6249,0
+BIB.US,D,20241010,000000,60.98,61.68,60.65,61.5,6321,0
+BIB.US,D,20241011,000000,61.72,63.859,61.5431,63.73,14756,0
+BIB.US,D,20241014,000000,63.45,64.2085,63.12,63.91,11128,0
+BIB.US,D,20241015,000000,64,64.9,63.83,64.43,13401,0
+BIB.US,D,20241016,000000,64.8949,66.09,64.8949,65.66,18359,0
+BIB.US,D,20241017,000000,65.805,65.805,65.0844,65.15,4922,0
+BIB.US,D,20241018,000000,64.65,65.5,64.38,65.21,13534,0
+BIB.US,D,20241021,000000,64.93,64.99,62.9404,63.32,15657,0
+BIB.US,D,20241022,000000,62.48,63.5,62.1,63.48,6567,0
+BIB.US,D,20241023,000000,62.72,62.72,61.2904,61.94,8683,0
+BIB.US,D,20241024,000000,62,62.7748,61.52,61.73,2788,0
+BIB.US,D,20241025,000000,62.17,62.8884,61.72,61.85,4349,0
+BIB.US,D,20241028,000000,62.94,63.7,62.715,63.13,10297,0
+BIB.US,D,20241029,000000,63.09,63.228,62.2909,62.71,3953,0
+BIB.US,D,20241030,000000,62.82,63.0108,61.68,62.1,3186,0
+BIB.US,D,20241031,000000,61.02,61.0503,60.16,60.16,13813,0
+BIB.US,D,20241101,000000,60.38,61.6,60.38,61.6,2650,0
+BIB.US,D,20241104,000000,62.22,62.46,61.1542,61.89,11289,0
+BIB.US,D,20241105,000000,61.16,63.13,60.95,63.13,4575,0
+BIB.US,D,20241106,000000,65,65,63.495,64.31,8315,0
+BIB.US,D,20241107,000000,64.72,66.17,64.72,65.98,11767,0
+BIB.US,D,20241108,000000,65.2,67,65.2,66.86,48413,0
+BIB.US,D,20241111,000000,67.18,68,66.2045,66.34,28484,0
+BIB.US,D,20241112,000000,65.15,65.755,62.69,62.76,16684,0
+BIB.US,D,20241113,000000,62.84,64.04,61.73,61.75,16846,0
+BIB.US,D,20241114,000000,60.97,61.145,58.68,58.97,21952,0
+BIB.US,D,20241115,000000,58,58,53.5,53.66,28846,0
+BIB.US,D,20241118,000000,53.66,53.67,52.7911,53.4,18859,0
+BIB.US,D,20241119,000000,52.52,53.71,52.19,53.52,16615,0
+BIB.US,D,20241120,000000,53.8,54.44,53.325,54.31,9186,0
+BIB.US,D,20241121,000000,54.39,55.44,53.42,55.1,11335,0
+BIB.US,D,20241122,000000,55.19,57.24,55.19,56.84,10023,0
+BIB.US,D,20241125,000000,57.9,59.13,57.9,58.3,15729,0
+BIB.US,D,20241126,000000,58.25,58.62,56.6799,58.62,13985,0
+BIB.US,D,20241127,000000,58.7,59.76,58.7,59.65,6814,0
+BIB.US,D,20241129,000000,59.56,59.99,59.5,59.53,5108,0
+BIB.US,D,20241202,000000,59.53,59.71,59.135,59.71,6133,0
+BIB.US,D,20241203,000000,59.5,59.5,57.91,58.05,12104,0
+BIB.US,D,20241204,000000,57.81,58.8517,57.81,58.44,5518,0
+BIB.US,D,20241205,000000,58.15,58.6097,57.577,58.04,13423,0
+BIB.US,D,20241206,000000,59.1,59.5825,58.9059,59.22,10215,0
+BIB.US,D,20241209,000000,59.23,60.1,58.81,59.03,9804,0
+BIB.US,D,20241210,000000,59.02,59.029,58.02,58.17,6242,0
+BIB.US,D,20241211,000000,57.61,58.072,57.61,57.735,4768,0
+BIB.US,D,20241212,000000,56.96,57.14,55.39,55.39,5914,0
+BIB.US,D,20241213,000000,54.93,54.93,54,54.54,12947,0
+BIB.US,D,20241216,000000,54.14,56.19,54.14,55.4,18126,0
+BIB.US,D,20241217,000000,55.5999,56.15,55.43,55.78,7621,0
+BIB.US,D,20241218,000000,55.52,55.67,50.96,51.28,16728,0
+BIB.US,D,20241219,000000,50.38,51.05,49.5,50.5,12354,0
+BIB.US,D,20241220,000000,49.49,52.4113,49.49,51.41,7001,0
+BIB.US,D,20241223,000000,50.66,51.98,50.66,51.9,7549,0
+BIB.US,D,20241224,000000,51.5083,52.19,51.5083,52.19,8632,0
+BIB.US,D,20241226,000000,51.41,52.8673,51.41,52.77,8492,0
+BIB.US,D,20241227,000000,51.6143,51.97,51.19,51.83,5044,0
+BIB.US,D,20241230,000000,51.01,51.01,49.76,50.23,17497,0
+BIB.US,D,20241231,000000,50.52,50.9399,49.96,50.66,5849,0
+BIB.US,D,20250102,000000,51.135,52.03,50.9,51.34,10879,0
+BIB.US,D,20250103,000000,51.95,52.3151,51.6899,51.87,3613,0
+BIB.US,D,20250106,000000,51.94,52.6939,51.6,51.81,5432,0
+BIB.US,D,20250107,000000,53.23,53.69,52.43,52.71,7751,0
+BIB.US,D,20250108,000000,52.21,52.33,51.8,52.14,3678,0
+BIB.US,D,20250110,000000,51.11,51.11,49.56,50.08,11575,0
+BIB.US,D,20250113,000000,49.79,50.89,48.576,50.875,17745,0
+BIB.US,D,20250114,000000,50.19,50.8712,48.9146,49.021,3543,0
+BIB.US,D,20250115,000000,50.61,51.3,50.0536,50.82,7410,0
+BIB.US,D,20250116,000000,50.7,50.7,50,50.55,4633,0
+BIB.US,D,20250117,000000,51.17,51.1807,50.46,50.52,6107,0
+BIB.US,D,20250121,000000,50.88,53.1072,50.88,53.04,9553,0
+BIB.US,D,20250122,000000,53.05,53.79,52.9716,53.51,10449,0
+BIB.US,D,20250123,000000,53.11,55.33,52.4,55.13,14819,0
+BIB.US,D,20250124,000000,54.72,55.15,54.145,54.49,10868,0
+BIB.US,D,20250127,000000,54.01,56.22,54.01,55.39,16119,0
+BIB.US,D,20250128,000000,55.27,55.6999,55.24,55.37,5367,0
+BIB.US,D,20250129,000000,55.78,55.81,54.35,54.82,7101,0
+BIB.US,D,20250130,000000,55.81,56.5,55.1112,56.01,6411,0
+BIB.US,D,20250131,000000,56.61,57.4558,55.51,55.63,7182,0
+BIB.US,D,20250203,000000,53.6,55.3034,53.52,54.68,26606,0
+BIB.US,D,20250204,000000,55.0899,56,54.745,55.71,8680,0
+BIB.US,D,20250205,000000,56.67,58.56,56.67,58.33,19535,0
+BIB.US,D,20250206,000000,58.94,58.94,56.9051,56.96,16375,0
+BIB.US,D,20250207,000000,56.42,56.46,54.5,54.56,8219,0
+BIB.US,D,20250210,000000,54.73,54.73,53.5701,53.69,21466,0
+BIB.US,D,20250211,000000,52.4214,52.5554,52,52.31,11384,0
+BIB.US,D,20250212,000000,52.6372,53.79,52.5601,53.79,13369,0
+BIB.US,D,20250213,000000,53.79,55.35,53.79,55.35,12747,0
+BIB.US,D,20250214,000000,55.5,56.1469,55.0601,55.17,9601,0
+BIB.US,D,20250218,000000,55.16,56.49,55.08,55.46,15057,0
+BIB.US,D,20250219,000000,56,56.5883,56,56.45,7549,0
+BIB.US,D,20250220,000000,56.01,57.21,56.01,57.1,7490,0
+BIB.US,D,20250221,000000,57.46,58.01,56.86,56.86,12080,0
+BIB.US,D,20250224,000000,56.4,57.02,56.07,56.07,2970,0
+BIB.US,D,20250225,000000,56.405,56.405,54.7218,55.5,12580,0
+BIB.US,D,20250226,000000,55.382,56.155,54.3717,54.86,7430,0
+BIB.US,D,20250227,000000,55.07,55.528,53.63,53.63,6824,0
+BIB.US,D,20250228,000000,53.11,55,53.11,55,4531,0
+BIB.US,D,20250303,000000,54.56,55.25,52.3506,52.86,7865,0
+BIB.US,D,20250304,000000,52.38,53.9,51.78,53.17,18385,0
+BIB.US,D,20250305,000000,52.73,55.17,52.73,54.98,11345,0
+BIB.US,D,20250306,000000,54.13,54.265,53.67,54.265,1514,0
+BIB.US,D,20250307,000000,54.2111,55.5599,53.84,54.6,7479,0
+BIB.US,D,20250310,000000,54.29,55.2,54.07,54.07,7066,0
+BIB.US,D,20250311,000000,53.68,53.68,51.5,53,11719,0
+BIB.US,D,20250312,000000,53.08,53.64,52.52,53.29,5279,0
+BIB.US,D,20250313,000000,53.94,53.94,52.38,52.57,4197,0
+BIB.US,D,20250314,000000,53.1001,53.615,52.68,53.17,3803,0
+BIB.US,D,20250317,000000,53.09,54.85,53.07,54.71,3854,0
+BIB.US,D,20250318,000000,53.08,53.5144,53.05,53.05,2019,0
+BIB.US,D,20250319,000000,52.41,53.65,52.41,53.63,8725,0
+BIB.US,D,20250320,000000,53.63,53.82,52.53,52.61,6142,0
+BIB.US,D,20250321,000000,51.71,53.02,51.71,52.9,2429,0
+BIB.US,D,20250324,000000,53.24,54.36,53.24,54.2,8024,0
+BIB.US,D,20250325,000000,53.51,53.51,51.85,52.29,4048,0
+BIB.US,D,20250326,000000,51.37,51.37,50.59,50.63,4893,0
+BIB.US,D,20250327,000000,50.853677,51.3,50.853677,50.99,5396,0
+BIB.US,D,20250328,000000,50,50.5,49.79,50.11,6348,0
+BIB.US,D,20250331,000000,48.6,48.6,46.85,48.18,14312,0
+BIB.US,D,20250401,000000,47.17,48,45.46,45.57,7386,0
+BIB.US,D,20250402,000000,45.47,47.2799,45.47,47.26,8682,0
+BIB.US,D,20250403,000000,46.2987,46.595,45.48,45.53,8206,0
+BIB.US,D,20250404,000000,43.45,43.48,40.37,40.45,25382,0
+BIB.US,D,20250407,000000,37.6,41.595,36.2243,39.41,22355,0
+BIB.US,D,20250408,000000,40.8101,40.82,36.43,36.99,14741,0
+BIB.US,D,20250409,000000,35.47,41.0699,33.775,40.66,31686,0
+BIB.US,D,20250410,000000,38.07,38.69,35.33,37.54,33004,0
+BIB.US,D,20250411,000000,37.72,40.3,37.72,40.24,14606,0
+BIB.US,D,20250414,000000,40.92,42.85,40.7705,42.55,12179,0
+BIB.US,D,20250415,000000,42.46,42.82,41.6599,42.21,14069,0
+BIB.US,D,20250416,000000,41.68,41.68,40,40.72,2808,0
+BIB.US,D,20250417,000000,40.81,41.45,40.58,41.39,14031,0
+BIB.US,D,20250421,000000,41.62,42,40.595,40.79,5922,0
+BIB.US,D,20250422,000000,41.27,43.05,41.27,43.05,7196,0
+BIB.US,D,20250423,000000,44.915,45.7,44.2979,44.35,18972,0
+BIB.US,D,20250424,000000,44.01,46,44.01,46,6354,0
+BIB.US,D,20250425,000000,44.69,45.3957,44.43,44.61,2834,0
+BIB.US,D,20250428,000000,44.89,46.16,44.89,45.87,11876,0
+BIB.US,D,20250429,000000,44.77,46.3874,44.43,46.11,4583,0
+BIB.US,D,20250430,000000,46.58,47.46,45.7,47.46,8393,0
+BIB.US,D,20250501,000000,46.745,47.1449,46.22,46.31,3910,0
+BIB.US,D,20250502,000000,47.87,47.96,47.48,47.58,4145,0
+BIB.US,D,20250505,000000,47.54,47.54,46.7381,46.91,7180,0
+BIB.US,D,20250506,000000,45.32,45.63,41.21,41.26,19286,0
+BIB.US,D,20250507,000000,41.33,41.75,40.81,41.56,8594,0
+BIB.US,D,20250508,000000,40.63,41.88,39.47,41.24,16324,0
+BIB.US,D,20250509,000000,41,42.2317,39.63,39.63,12266,0
+BIB.US,D,20250512,000000,40.09,43.419,40.09,43.1,35619,0
+BIB.US,D,20250513,000000,42.01,42.01,41.05,41.48,20692,0
+BIB.US,D,20250514,000000,41.66,41.66,39.56,39.84,12422,0
+BIB.US,D,20250515,000000,39.85,41.61,39.75,41.61,14236,0
+BIB.US,D,20250516,000000,41.61,42.96,41.4849,42.96,5937,0
+BIB.US,D,20250519,000000,42.9127,43.95,42.9127,43.95,3165,0
+BIB.US,D,20250520,000000,43.73,45.3,43.63,45.3,7039,0
+BIB.US,D,20250521,000000,44.74,44.75,43.15,43.38,6975,0
+BIB.US,D,20250522,000000,43.36,43.4899,42.571,43.1,6200,0
+BIB.US,D,20250523,000000,42.675,43.24,42.5,43.24,6554,0
+BIB.US,D,20250527,000000,43.74,44.451,43.7106,44.05,5885,0
+BIB.US,D,20250528,000000,43.88,43.88,43.11,43.11,9917,0
+BIB.US,D,20250529,000000,44.097,44.99,44.02,44.95,16277,0
+BIB.US,D,20250530,000000,42.38,43.21,42.09,43.02,8298,0
+BIB.US,D,20250602,000000,42.95,44.4481,42.95,44.43,15595,0
+BIB.US,D,20250603,000000,44.0317,45.8,44.0317,45.32,11254,0
+BIB.US,D,20250604,000000,46.1,46.25,45.25,45.25,6310,0
+BIB.US,D,20250605,000000,44.75,46,44.59,45.21,12698,0
+BIB.US,D,20250606,000000,46.07,46.8,45.75,46.75,14532,0
+BIB.US,D,20250609,000000,46.79,47.34,46.23,47.13,4867,0
+BIB.US,D,20250610,000000,46.88,48.5,46.88,47.88,5048,0
+BIB.US,D,20250611,000000,47.75,48.4369,47.17,47.17,5711,0
+BIB.US,D,20250612,000000,47.3855,48.32,47.0894,47.99,2407,0
+BIB.US,D,20250613,000000,47.41,47.79,46.76,47.37,2149,0
+BIB.US,D,20250616,000000,47.4199,47.4199,46.94,47.08,4210,0
+BIB.US,D,20250617,000000,46.28,46.59,45.26,45.35,26999,0
+BIB.US,D,20250618,000000,44.97,46.38,44.97,45.74,3825,0
+BIB.US,D,20250620,000000,46.23,46.23,44.83,45.42,9760,0
+BIB.US,D,20250623,000000,45.57,45.6,44.2,45.06,9426,0
+BIB.US,D,20250624,000000,45.3808,46.96,45.3808,46.71,3728,0
+BIB.US,D,20250625,000000,45.7684,46.0294,45.42,45.94,5310,0
+BIB.US,D,20250626,000000,45.7114,46.3151,45.63,46.03,5955,0
+BIB.US,D,20250627,000000,46.09,46.39,45.4163,45.79,4005,0
+BIB.US,D,20250630,000000,46.33,46.33,45.46,45.81,7564,0
+BIB.US,D,20250701,000000,45.6,47.59,45.6,46.38,10110,0
+BIB.US,D,20250702,000000,46.29,48.17,46.29,47.91,8626,0
+BIB.US,D,20250703,000000,48,48.4,47.95,48.34,4898,0
+BIB.US,D,20250707,000000,47.93,47.93,46.38,46.92,3161,0
+BIB.US,D,20250708,000000,47.2963,48.475,47.2963,47.72,6889,0
+BIB.US,D,20250709,000000,49.68,50.29,48.983,50.23,14903,0
+BIB.US,D,20250710,000000,50.95,51.51,49.98,51.33,14588,0
+BIB.US,D,20250711,000000,50.9,50.9,49.421,49.72,6909,0
+BIB.US,D,20250714,000000,50.25,50.8855,50.25,50.73,6482,0
+BIB.US,D,20250715,000000,50.415,50.415,48.5,48.6,6421,0
+BIB.US,D,20250716,000000,50.06,50.4193,50.06,50.4193,2206,0
+BIB.US,D,20250717,000000,49.84,50.95,49.84,50.6366,7429,0
+BIB.US,D,20250718,000000,50.66,50.66,49.1,49.1234,5053,0
+BIB.US,D,20250721,000000,49.39,49.92,48.834858,48.9024,8604,0
+BIB.US,D,20250722,000000,49.5,51.1451,49.5,51.1451,6111,0
+BIB.US,D,20250723,000000,51.75,53.15,51.6,53.0323,11874,0
+BIB.US,D,20250724,000000,53.03,53.25,52.46,52.6228,4332,0
+BIB.US,D,20250725,000000,53.25,53.25,52.09,52.55,11879,0
+BIB.US,D,20250728,000000,52.59,52.59,51.3346,51.3346,3825,0
+BIB.US,D,20250729,000000,51.34,51.3619,51.0445,51.2241,3115,0
+BIB.US,D,20250730,000000,52.301,52.42,50.92,51.3162,2307,0
+BIB.US,D,20250731,000000,51.7112,52.31,50.37,50.482,9839,0
+BIB.US,D,20250801,000000,49.8364,51.0143,49.79,51.0143,8001,0
+BIB.US,D,20250804,000000,51.33,53.0649,51.02,53.0649,5386,0
+BIB.US,D,20250805,000000,52.65,52.65,51.33,51.5181,8369,0
+BIB.US,D,20250806,000000,50.14,50.2307,49.68,50.2307,5011,0
+BIB.US,D,20250807,000000,50.07,50.09,49.24,50.0843,12115,0
+BIB.US,D,20250808,000000,50.808,50.808,50.25,50.7955,4076,0
+BIB.US,D,20250811,000000,50.5169,51.1524,50.29,50.5753,7676,0
+BIB.US,D,20250812,000000,50.87,52.0288,50.87,52.0288,9099,0
+BIB.US,D,20250813,000000,52.705,54.7,52.705,54.594,21188,0
+BIB.US,D,20250814,000000,54.3,54.9378,53.76,54.8017,9099,0
+BIB.US,D,20250815,000000,55,55.874,55,55.874,3671,0
+BIB.US,D,20250818,000000,56.0451,56.48,55.5951,55.5951,10255,0
+BIB.US,D,20250819,000000,55.7097,55.7097,54.89,54.9143,7088,0
+BIB.US,D,20250820,000000,55.425,55.6256,54.83,55.5821,4394,0
+BIB.US,D,20250821,000000,55.39,56.49,55.39,56.1553,3610,0
+BIB.US,D,20250822,000000,56.98,58.1141,56.738,56.7525,8181,0
+BIB.US,D,20250825,000000,56.41,56.6524,54.5634,54.6491,6876,0
+BIB.US,D,20250826,000000,55.1,55.8677,55.1,55.8677,7712,0
+BIB.US,D,20250827,000000,55.9962,55.9962,55.47,55.8206,7040,0
+BIB.US,D,20250828,000000,56.26,56.26,55.33,55.4076,1913,0
+BIB.US,D,20250829,000000,55.05,55.32,54.85,55.2635,6354,0
+BIB.US,D,20250902,000000,55.72,57.65,55.72,57.3209,8349,0
+BIB.US,D,20250903,000000,57.6518,58.42,57,57.4454,4727,0
+BIB.US,D,20250904,000000,57.71,57.71,56.2048,57.1447,4060,0
+BIB.US,D,20250905,000000,57.75,59.25,57.75,59.25,18657,0
+BIB.US,D,20250908,000000,59.27,59.27,57.45,58.066,9059,0
+BIB.US,D,20250909,000000,58,58.6415,57.52,58.6415,4272,0
+BIB.US,D,20250910,000000,58.185,58.4871,56.67,57.0615,9993,0
+BIB.US,D,20250911,000000,57.0701,59.34,57.0701,59.2691,10799,0
+BIB.US,D,20250912,000000,58.5122,59.1,57.1988,57.1988,6244,0
+BIB.US,D,20250915,000000,56.4752,56.5588,55.9,56.5588,4215,0
+BIB.US,D,20250916,000000,57.175,57.175,56.3644,56.5514,4833,0
+BIB.US,D,20250917,000000,56.7,58.4,56.64,56.6638,5997,0
+BIB.US,D,20250918,000000,57.17,58.8448,57.17,58.8448,6762,0
+BIB.US,D,20250919,000000,59,59,58.05,58.094,8441,0
+BIB.US,D,20250922,000000,57.66,59.02,57.66,58.6527,3585,0
+BIB.US,D,20250923,000000,58.63,58.63,58,58.0461,3936,0
+BIB.US,D,20250924,000000,57.56,57.7,57.5301,57.5301,1397,0
+BIB.US,D,20250925,000000,56.52,56.66,55.34,55.4592,11800,0
+BIB.US,D,20250926,000000,56.92,57.0593,55.7285,57.0593,5127,0
+BIB.US,D,20250929,000000,57.47,58.39,57.37,58.3538,9303,0
+BIB.US,D,20250930,000000,58.21,59.93,58.21,59.5682,8350,0
+BIB.US,D,20251001,000000,59.7,63.4192,59.7,62.6395,23343,0
+BIB.US,D,20251002,000000,63.025,63.3888,62.04,63.3888,10992,0
+BIB.US,D,20251003,000000,63.9491,64.71,63.586,64.3316,11474,0
+BIB.US,D,20251006,000000,65.5,65.5,63.9,63.9878,67994,0
+BIB.US,D,20251007,000000,63.985,64.4679,63.47,64.4347,23334,0
+BIB.US,D,20251008,000000,64.1601,66.4402,64.1601,65.5747,22575,0
+BIB.US,D,20251009,000000,66.12,66.2,65.59,65.6366,8929,0
+BIB.US,D,20251010,000000,65.3921,65.3921,63.56,63.8319,17865,0
+BIB.US,D,20251013,000000,63.375,65,63.01,64.3777,12353,0
+BIB.US,D,20251014,000000,62.98,65.34,62.72,64.6563,16794,0
+BIB.US,D,20251015,000000,65.2631,66.9867,65.01,66.6758,14520,0
+BIB.US,D,20251016,000000,67.57,69.01,65.566,66.2134,25592,0
+BIB.US,D,20251017,000000,65.83,67.37,65.4766,67.0152,12679,0
+BIB.US,D,20251020,000000,68.44,69.2299,67.3097,68.8122,19552,0
+BIB.US,D,20251021,000000,69.23,69.23,67.62,68.0248,8338,0
+BIB.US,D,20251022,000000,67.35,67.35,65.69,66.1107,12833,0
+BIB.US,D,20251023,000000,65.75,66.2085,65.75,66.2085,4016,0
+BIB.US,D,20251024,000000,66.99,67.42,66.89,66.9805,10887,0
+BIB.US,D,20251027,000000,68.71,69.188,67.8687,69.085,12360,0
+BIB.US,D,20251028,000000,68.95,69.48,68.43,69.4001,8753,0
+BIB.US,D,20251029,000000,69.75,70.14,68.17,68.8534,14775,0
+BIB.US,D,20251030,000000,70.27,70.71,69.77,69.8354,9992,0
+BIB.US,D,20251031,000000,70.17,71.5172,70.05,71.5172,5925,0
+BIB.US,D,20251103,000000,71.36,71.36,67.51,69.6521,9224,0
+BIB.US,D,20251104,000000,68.0215,69.43,68.0215,68.2901,4141,0
+BIB.US,D,20251105,000000,69.451,70.7699,69.4443,70.1929,4212,0
+BIB.US,D,20251106,000000,70.39,70.75,70,70.2476,9383,0
+BIB.US,D,20251107,000000,70.4,70.4,67.5,69.528,57977,0
+BIB.US,D,20251110,000000,71.34,71.696,70.26,71.45,29877,0
+BIB.US,D,20251111,000000,71.86,75.64,71.56,75.4043,30293,0
+BIB.US,D,20251112,000000,75.95,76.88,75.501,76.07,38305,0
+BIB.US,D,20251113,000000,76,76.885,74.4734,74.4734,18063,0
+BIB.US,D,20251114,000000,73.95,77.09,73.12,75.48,17688,0
+BIB.US,D,20251117,000000,75.97,78.38,75.97,76.7328,35778,0
+BIB.US,D,20251118,000000,77.2489,78.235,76.1194,77.9075,21425,0
+BIB.US,D,20251119,000000,78.27,78.27,75.83,76.3916,11656,0
+BIB.US,D,20251120,000000,78.19,79.369,74.975,74.975,33107,0
+BIB.US,D,20251121,000000,75.2392,78.75,75.2392,77.6094,20200,0
+BIB.US,D,20251124,000000,78.96,80.339,78.96,79.96,31320,0
+BIB.US,D,20251125,000000,81.26,82.11,80.3538,82.11,35560,0
+BIB.US,D,20251126,000000,83.32,83.99,81.74,83.58,23855,0
+BIB.US,D,20251128,000000,84.06,84.06,83,83.68,10005,0
+BIB.US,D,20251201,000000,83.39,83.39,79.8,79.8971,23938,0
+BIB.US,D,20251202,000000,79.9,80.67,78.74,78.8701,21317,0
+BIB.US,D,20251203,000000,79.5865,82.06,79.5545,81.9617,16923,0
+BIB.US,D,20251204,000000,82.13,82.91,80.49,81.869,12733,0
+BIB.US,D,20251205,000000,82.33,82.435,80.82,81.1582,11124,0
+BIB.US,D,20251208,000000,82.57,82.6205,80.5,80.5997,10429,0
+BIB.US,D,20251209,000000,80.68,81.25,77.72,77.8046,30675,0
+BIB.US,D,20251210,000000,77.43,79.85,77.43,79.4341,11860,0
+BIB.US,D,20251211,000000,78.84,81.07,78.84,80.6678,11377,0
+BIB.US,D,20251212,000000,80.25,80.8049,79.52,80.24,15748,0
+BIB.US,D,20251215,000000,80.3,80.5943,79.84,80.2039,4646,0
+BIB.US,D,20251216,000000,78.9101,79.874,78.461,79.3179,8520,0
+BIB.US,D,20251217,000000,80.16,80.19,78.37,78.3728,6408,0
+BIB.US,D,20251218,000000,77.29,78.86,76.83,77.2101,20344,0
+BIB.US,D,20251219,000000,78.93,81.41,78.93,80.8302,11914,0
+BIB.US,D,20251222,000000,81.71,83.67,81.71,83.3581,20364,0
+BIB.US,D,20251223,000000,83.8,84.34,82.55,82.7617,13177,0
+BIB.US,D,20251224,000000,83.45,83.9499,83.45,83.8551,6082,0
+BIB.US,D,20251226,000000,83.46,83.46,82.31,82.7356,6664,0
+BIB.US,D,20251229,000000,82.29,82.42,81.42,81.4467,4950,0
+BIB.US,D,20251230,000000,80.86,80.86,79.5,79.7613,13816,0
+BIB.US,D,20251231,000000,79.49,80.465,79.3487,79.7794,6711,0
+BIB.US,D,20260102,000000,80,80.4143,78.8,79.6376,10072,0
+BIB.US,D,20260105,000000,79.6,79.6,75.62,77.8596,23640,0
+BIB.US,D,20260106,000000,78.52,81.39,78.52,81.3801,24635,0
+BIB.US,D,20260107,000000,82.11,87.99,82.11,86.2691,37650,0
+BIB.US,D,20260108,000000,84.35,85.584,80.97,82.3548,16059,0
+BIB.US,D,20260109,000000,83.9854,84.34,82.5459,82.6222,8912,0
+BIB.US,D,20260112,000000,81.94,81.94,79.4,81.3625,20819,0
+BIB.US,D,20260113,000000,81.46,81.75,80.37,81.3541,6097,0
+BIB.US,D,20260114,000000,80.98,83.1775,80.98,83.1775,5938,0
+BIB.US,D,20260115,000000,82.95,83.35,80.68,80.8106,9802,0
+BIB.US,D,20260116,000000,81.01,81.75,80.6918,80.8289,8134,0
+BIB.US,D,20260120,000000,78.52,81.4832,77.53,81.4832,21510,0
+BIB.US,D,20260121,000000,81.98,85.4744,81.98,85.4308,21748,0
+BIB.US,D,20260122,000000,86.7,89.055,85.29,88.1679,16705,0
+BIB.US,D,20260123,000000,87.43,88.01,85.19,85.7284,9892,0
+BIB.US,D,20260126,000000,84.94,86.7599,84.52,86.369,8645,0
+BIB.US,D,20260127,000000,86.06,88.3784,86.06,87.3639,15860,0
+BIB.US,D,20260128,000000,87.71,87.71,84.2538,84.458,8859,0
+BIB.US,D,20260129,000000,84.635,85.26,84.2,84.8947,10225,0
+BIB.US,D,20260130,000000,83.28,85.37,82.25,83.1235,10422,0
+BIB.US,D,20260202,000000,83.92,84.988,83.871,84.9653,8614,0
+BIB.US,D,20260203,000000,83.75,87.5584,83.75,84.8063,7525,0
+BIB.US,D,20260204,000000,85.28,85.6546,83.9901,85.2391,5527,0
+BIB.US,D,20260205,000000,84.59,87.2088,81.38,81.7391,22451,0
+BIB.US,D,20260206,000000,83.58,86.6578,83.58,86.6578,15960,0
+BIB.US,D,20260209,000000,85.78,86.42,84.72,86.2807,10333,0
+BIB.US,D,20260210,000000,85.875,86.29,84.1278,84.1278,7610,0
+BIB.US,D,20260211,000000,83.79,85.071,81.74,84.8735,6255,0
+BIB.US,D,20260212,000000,85.04,85.04,82.56,83.0913,7505,0
+BIB.US,D,20260213,000000,84.6,87.08,84.54,84.7191,5106,0
+BIB.US,D,20260217,000000,86.33,86.5539,84.83,86.2022,6847,0
+BIB.US,D,20260218,000000,86.7854,87.5,86.7854,87.0519,1663,0
diff --git a/daily/us/nasdaq etfs/bmax.us.txt b/daily/us/nasdaq etfs/bmax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0d4a1aa9c19a630e82b2071b1f0fa4fc116a7f0
--- /dev/null
+++ b/daily/us/nasdaq etfs/bmax.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMAX.US,D,20250314,000000,25.26,26.75,25.26,26.5001,259918,0
+BMAX.US,D,20250317,000000,26.51,26.56,25.8501,26.3097,137599,0
+BMAX.US,D,20250318,000000,25.99,26,25.28,25.5425,78079,0
+BMAX.US,D,20250319,000000,25.69,26.52,25.64,26.51,88754,0
+BMAX.US,D,20250320,000000,25.79,26.4,25.74,26.035,28224,0
+BMAX.US,D,20250321,000000,25.73,26.2,25.7092,26.14,16100,0
+BMAX.US,D,20250324,000000,26.67,27.5,26.2813,27.34,102477,0
+BMAX.US,D,20250325,000000,27.57,27.81,27.3,27.81,39351,0
+BMAX.US,D,20250326,000000,27.64,27.64,26.95,27.0834,17832,0
+BMAX.US,D,20250327,000000,26.9224,27.2328,26.7745,26.93,17462,0
+BMAX.US,D,20250328,000000,26.88,26.88,25.79,25.795,24481,0
+BMAX.US,D,20250331,000000,25.24,25.78,25,25.31,19050,0
+BMAX.US,D,20250401,000000,25.45,26.08,25.3193,26.06,50211,0
+BMAX.US,D,20250402,000000,25.82,26.4,25.82,26.26,17476,0
+BMAX.US,D,20250403,000000,25.31,25.8,24.71,24.98,24702,0
+BMAX.US,D,20250404,000000,24.11,25.8086,24.11,25.53,18255,0
+BMAX.US,D,20250407,000000,23.75,24.7,23.06,23.7,19776,0
+BMAX.US,D,20250408,000000,24.51,25.01,22.52,22.52,13854,0
+BMAX.US,D,20250409,000000,22.67,26.31,22.67,25.535,19243,0
+BMAX.US,D,20250410,000000,25.0114,25.0114,24.2078,24.2078,3208,0
+BMAX.US,D,20250411,000000,24.85,25.93,24.84,25.5,10232,0
+BMAX.US,D,20250414,000000,26,26.3,25.75,26.0847,17155,0
+BMAX.US,D,20250415,000000,26.29,26.36,25.9,26.07,6018,0
+BMAX.US,D,20250416,000000,25.92,26.27,25.8559,26.08,14549,0
+BMAX.US,D,20250417,000000,26.08,26.33,25.92,26.33,4938,0
+BMAX.US,D,20250421,000000,26.41,26.84,26.04,26.3878,9945,0
+BMAX.US,D,20250422,000000,26.85,27.7367,26.7,27.61,41051,0
+BMAX.US,D,20250423,000000,28.18,28.18,27.36,27.64,51755,0
+BMAX.US,D,20250424,000000,27.69,27.88,27.64,27.88,13422,0
+BMAX.US,D,20250425,000000,28.16,28.89,28.16,28.545,30013,0
+BMAX.US,D,20250428,000000,28.91,28.91,28.0101,28.45,11948,0
+BMAX.US,D,20250429,000000,28.66,29.29,28.66,29.1795,26126,0
+BMAX.US,D,20250430,000000,28.84,29.03,28.42,28.88,16769,0
+BMAX.US,D,20250501,000000,29.4,29.995,29.04,29.04,42975,0
+BMAX.US,D,20250502,000000,29.4,30.1799,29.32,29.79,27189,0
+BMAX.US,D,20250505,000000,29.39,29.47,28.83,29.2,44787,0
+BMAX.US,D,20250506,000000,29.2,29.29,28.88,29.22,16214,0
+BMAX.US,D,20250507,000000,29.68,29.68,29.42,29.506,13118,0
+BMAX.US,D,20250508,000000,30.23,30.85,30.06,30.51,34430,0
+BMAX.US,D,20250509,000000,30.63,31.29,30.3,30.55,33893,0
+BMAX.US,D,20250512,000000,31.17,31.17,30.3005,30.535,57632,0
+BMAX.US,D,20250513,000000,30.62,31.1496,30.53,31.13,27449,0
+BMAX.US,D,20250514,000000,31.09,31.31,30.72,30.9,7961,0
+BMAX.US,D,20250515,000000,30.6,30.6,29.79,30.15,63618,0
+BMAX.US,D,20250516,000000,30.28,30.72,30.0699,30.3669,17977,0
+BMAX.US,D,20250519,000000,30.11,30.94,30.11,30.84,26416,0
+BMAX.US,D,20250520,000000,31.01,31.04,30.53,31.04,12779,0
+BMAX.US,D,20250521,000000,30.94,31.15,30.14,30.42,22568,0
+BMAX.US,D,20250522,000000,30.88,31.04,30.13,30.193,29716,0
+BMAX.US,D,20250523,000000,30.06,30.06,29,29.17,18544,0
+BMAX.US,D,20250527,000000,29.57,29.605,29.0039,29.545,9462,0
+BMAX.US,D,20250528,000000,29.45,29.45,28.66,28.92,20980,0
+BMAX.US,D,20250529,000000,29.16,29.41,29.01,29.13,9857,0
+BMAX.US,D,20250530,000000,29.24,29.3699,28.88,29.1806,6395,0
+BMAX.US,D,20250602,000000,29.1334,29.42,29.03,29.2294,8665,0
+BMAX.US,D,20250603,000000,29.2,30.15,29.2,30.0259,10014,0
+BMAX.US,D,20250604,000000,29.7,30,29.55,29.8278,6193,0
+BMAX.US,D,20250605,000000,30.06,30.09,29.38,29.38,3559,0
+BMAX.US,D,20250606,000000,29.87,29.87,29.38,29.635,11794,0
+BMAX.US,D,20250609,000000,29.81,30.4,29.7,30.3754,7773,0
+BMAX.US,D,20250610,000000,30.26,30.395,30.14,30.3151,8860,0
+BMAX.US,D,20250611,000000,30.31,30.31,29.9517,30.22,8506,0
+BMAX.US,D,20250612,000000,30.27,30.27,29.354,29.55,2653,0
+BMAX.US,D,20250613,000000,29.53,30.59,29,29.41,8518,0
+BMAX.US,D,20250616,000000,29.7,29.7,28.88,28.88,3631,0
+BMAX.US,D,20250617,000000,29.6052,29.6052,28.18,28.8,11096,0
+BMAX.US,D,20250618,000000,28.95,29.74,28,28.805,11800,0
+BMAX.US,D,20250620,000000,28.01,28.99,27.97,28.45,12078,0
+BMAX.US,D,20250623,000000,28.745,28.8,28.1001,28.75,7969,0
+BMAX.US,D,20250624,000000,28.39,29.6987,28.38,28.94,9726,0
+BMAX.US,D,20250625,000000,29.04,29.355,28.94,28.94,5745,0
+BMAX.US,D,20250626,000000,29.3,29.54,28.95,29.54,1734,0
+BMAX.US,D,20250627,000000,27.84,29.74,27.83,29.43,7894,0
+BMAX.US,D,20250630,000000,29.43,29.7,29.01,29.7,10231,0
+BMAX.US,D,20250701,000000,29.7,29.74,28.11,29.2,4541,0
+BMAX.US,D,20250702,000000,28.87,29.9,28.87,29.9,13181,0
+BMAX.US,D,20250703,000000,29.4906,29.99,29.4906,29.81,3960,0
+BMAX.US,D,20250707,000000,28.52,29.943,28.52,29.3,4046,0
+BMAX.US,D,20250708,000000,29.99,29.99,28.79,29.75,3452,0
+BMAX.US,D,20250709,000000,29.27,30,29.27,29.8227,8171,0
+BMAX.US,D,20250710,000000,29.8,30.23,29.8,30.2,5057,0
+BMAX.US,D,20250711,000000,29.78,31.17,29.78,31,9760,0
+BMAX.US,D,20250714,000000,31.48,32.0399,31.48,31.835,24439,0
+BMAX.US,D,20250715,000000,32.98,32.98,31.35,31.74,5085,0
+BMAX.US,D,20250716,000000,32.98,32.98,31.8367,32.3,2011,0
+BMAX.US,D,20250717,000000,32.55,33.2,31.81,32.175,15287,0
+BMAX.US,D,20250718,000000,32.17,32.17,31.3396,31.7088,20832,0
+BMAX.US,D,20250721,000000,31.75,33.1769,31.01,32.12,4329,0
+BMAX.US,D,20250722,000000,30.83,31.56,30.83,31.195,6832,0
+BMAX.US,D,20250723,000000,31.215,31.24,29.97,30.8,7355,0
+BMAX.US,D,20250724,000000,30,30.455,30,30.455,8982,0
+BMAX.US,D,20250725,000000,29.9333,30.8,29.9333,30.275,2201,0
+BMAX.US,D,20250728,000000,30,30.52,29.8048,29.8048,5850,0
+BMAX.US,D,20250729,000000,30.28,30.3745,29.3367,29.695,18881,0
+BMAX.US,D,20250730,000000,28.76,30.49,28.75,30.49,11945,0
+BMAX.US,D,20250731,000000,30.5,30.5,29.3501,29.865,2931,0
+BMAX.US,D,20250801,000000,29.33,29.33,27.8,29.185,19748,0
+BMAX.US,D,20250804,000000,28.35,30.2,28.01,29.525,7640,0
+BMAX.US,D,20250805,000000,29.01,29.6443,28.8,28.8,2915,0
+BMAX.US,D,20250806,000000,27.91,29.25,27.91,29.25,2744,0
+BMAX.US,D,20250807,000000,28.51,30,28.51,29.755,3573,0
+BMAX.US,D,20250808,000000,29.33,29.74,29.26,29.4534,2585,0
+BMAX.US,D,20250811,000000,29.26,30,29.26,29.595,8879,0
+BMAX.US,D,20250812,000000,29.25,29.79,29.25,29.45,2575,0
+BMAX.US,D,20250813,000000,29.25,29.99,29.25,29.74,2059,0
+BMAX.US,D,20250814,000000,29.17,29.75,28.2809,29.1038,6716,0
+BMAX.US,D,20250815,000000,29,29,28.485,28.595,3090,0
+BMAX.US,D,20250818,000000,28.11,28.915,28.11,28.7,4835,0
+BMAX.US,D,20250819,000000,28.557,28.8499,27.54,27.8824,6122,0
+BMAX.US,D,20250820,000000,27.73,27.83,27.58,27.83,4844,0
+BMAX.US,D,20250821,000000,27.8321,27.88,27.15,27.615,9630,0
+BMAX.US,D,20250822,000000,27.32,28.8,27.32,28.4999,7298,0
+BMAX.US,D,20250825,000000,27.68,28.48,27.63,28.195,5954,0
+BMAX.US,D,20250826,000000,27.96,28.48,27.95,28.195,3970,0
+BMAX.US,D,20250827,000000,28,28.595,27.97,28.285,1146,0
+BMAX.US,D,20250828,000000,28.768,28.768,27.66,27.75,4185,0
+BMAX.US,D,20250829,000000,27.755,27.755,27.5,27.5718,4451,0
+BMAX.US,D,20250902,000000,27.6,28.3236,27.6,28.1203,2188,0
+BMAX.US,D,20250903,000000,28.15,28.26,27.67,27.93,18622,0
+BMAX.US,D,20250904,000000,27.94,27.965,27.47,27.5141,939,0
+BMAX.US,D,20250905,000000,27.51,27.785,27.495,27.785,3150,0
+BMAX.US,D,20250908,000000,27.46,27.79,27.26,27.66,2310,0
+BMAX.US,D,20250909,000000,27.31,28.5267,27.27,27.745,2221,0
+BMAX.US,D,20250910,000000,27.79,28.73,27.79,27.92,1436,0
+BMAX.US,D,20250911,000000,27.49,29.04,27.49,27.96,2364,0
+BMAX.US,D,20250912,000000,27.7672,28.415,27.7672,28.075,2864,0
+BMAX.US,D,20250915,000000,27.94,28.4,27.67,28,2966,0
+BMAX.US,D,20250916,000000,28.19,28.595,27.7326,28.326,1491,0
+BMAX.US,D,20250917,000000,27,28.35,26.3168,28.1959,4553,0
+BMAX.US,D,20250918,000000,28.4,29.62,28.4,29.1498,8736,0
+BMAX.US,D,20250919,000000,28.8219,29.19,28.43,28.6,3071,0
+BMAX.US,D,20250922,000000,28.47,28.5497,28.47,28.5497,791,0
+BMAX.US,D,20250923,000000,27.58,29.0897,27.58,28.4253,1359,0
+BMAX.US,D,20250924,000000,28.42,28.963,28,28.29,1412,0
+BMAX.US,D,20250925,000000,27.97,28.21,27.16,27.4379,3244,0
+BMAX.US,D,20250926,000000,28.38,28.38,27.35,27.6865,1857,0
+BMAX.US,D,20250929,000000,26.8,28.36,26.8,28.3038,3820,0
+BMAX.US,D,20250930,000000,28.136,28.48,28.13,28.425,490,0
+BMAX.US,D,20251001,000000,28.81,28.81,28.605,28.7878,3010,0
+BMAX.US,D,20251002,000000,28.1,29.01,28.1,28.8584,5374,0
+BMAX.US,D,20251003,000000,28.06,29.1,28.06,28.7848,4048,0
+BMAX.US,D,20251006,000000,28.65,29.566,28.65,29.305,2376,0
+BMAX.US,D,20251007,000000,28.76,29.11,28.2705,28.5716,2548,0
+BMAX.US,D,20251008,000000,29.035,29.0718,28.3184,28.61,714,0
+BMAX.US,D,20251009,000000,28.99,28.99,28.16,28.385,2174,0
+BMAX.US,D,20251010,000000,28.01,28.5488,27.63,27.78,1913,0
+BMAX.US,D,20251013,000000,28.007,28.007,27.8978,27.8978,394,0
+BMAX.US,D,20251014,000000,27.87,28.41,27.01,27.9932,3071,0
+BMAX.US,D,20251015,000000,27.9,27.9,27.67,27.67,1621,0
+BMAX.US,D,20251016,000000,27.99,27.99,27.23,27.615,2125,0
+BMAX.US,D,20251017,000000,27.46,27.847,27.01,27.3,2729,0
+BMAX.US,D,20251020,000000,27.34,28.49,27.34,27.8604,948,0
+BMAX.US,D,20251021,000000,27.85,28.195,27.01,27.72,14640,0
+BMAX.US,D,20251022,000000,27.7,27.7,27.08,27.385,1041,0
+BMAX.US,D,20251023,000000,27.23,27.5,26.9867,26.9867,3669,0
+BMAX.US,D,20251024,000000,26.54,27.265,26.53,27.265,2188,0
+BMAX.US,D,20251027,000000,27.54,27.74,27.24,27.74,1475,0
+BMAX.US,D,20251028,000000,27.1815,27.6667,27.09,27.6667,720,0
+BMAX.US,D,20251029,000000,27.4693,27.4909,27.4693,27.4909,548,0
+BMAX.US,D,20251030,000000,26.82,27.1,26.4,26.9174,16607,0
+BMAX.US,D,20251031,000000,26.5,27.1871,26.5,26.755,5147,0
+BMAX.US,D,20251103,000000,26.595,26.645,26.595,26.645,774,0
+BMAX.US,D,20251104,000000,26.3,26.3345,25.53,26.0552,2354,0
+BMAX.US,D,20251105,000000,26.04,26.09,25.91,25.91,1077,0
+BMAX.US,D,20251106,000000,25.52,25.6546,25.38,25.38,2184,0
+BMAX.US,D,20251107,000000,25.02,25.7735,24.6082,25.7735,3080,0
+BMAX.US,D,20251110,000000,24.92,26.55,24.92,25.635,8148,0
+BMAX.US,D,20251111,000000,25.41,25.41,24.787,25.28,1286,0
+BMAX.US,D,20251112,000000,24.15,25.78,24.15,24.96,12743,0
+BMAX.US,D,20251113,000000,25.016,25.016,23.82,24,5259,0
+BMAX.US,D,20251114,000000,23.01,24.99,23.01,24.0038,12917,0
+BMAX.US,D,20251117,000000,24.3,24.8,23.7,24.1,13075,0
+BMAX.US,D,20251119,000000,23.28,23.95,23.28,23.44,1930,0
+BMAX.US,D,20251120,000000,23.4,24.1522,23.08,23.1178,1227,0
+BMAX.US,D,20251121,000000,23,23.29,22.8,22.8,3426,0
+BMAX.US,D,20251124,000000,23.3876,23.3908,22.67,23.365,2408,0
+BMAX.US,D,20251125,000000,23.437,24.82,22.67,23.235,18462,0
+BMAX.US,D,20251126,000000,23.5,23.955,23.5,23.955,535,0
+BMAX.US,D,20251128,000000,24.375,24.375,23.495,23.5622,4122,0
+BMAX.US,D,20251201,000000,23.56,23.905,22.95,23.5028,9892,0
+BMAX.US,D,20251202,000000,23.1701,24.1,23.1701,23.73,7543,0
+BMAX.US,D,20251203,000000,24.06,24.675,24.01,24.675,676,0
+BMAX.US,D,20251204,000000,24.67,24.67,23.9338,23.9338,1517,0
+BMAX.US,D,20251205,000000,23.14,24.1,23.14,24.1,321,0
+BMAX.US,D,20251208,000000,24.44,24.44,23.64,23.64,434,0
+BMAX.US,D,20251209,000000,23.11,24.275,23.11,24.225,2831,0
+BMAX.US,D,20251210,000000,25.73,25.73,24.4236,24.4236,1194,0
+BMAX.US,D,20251211,000000,23.96,23.96,23.51,23.51,1736,0
+BMAX.US,D,20251215,000000,24,25.18,24,24,672,0
+BMAX.US,D,20251216,000000,23,24.1,23,23.7439,4501,0
+BMAX.US,D,20251217,000000,23.31,23.6322,23.31,23.6322,347,0
+BMAX.US,D,20251218,000000,23.5801,23.68,22.825,22.96,1893,0
+BMAX.US,D,20251219,000000,23.2,24.01,22.82,23.3262,10361,0
+BMAX.US,D,20251222,000000,23.51,24,23,23.275,10834,0
+BMAX.US,D,20251223,000000,23.635,23.635,23.24,23.2914,912,0
+BMAX.US,D,20251224,000000,22.48,23.9199,22.48,23.59,2317,0
+BMAX.US,D,20251226,000000,23.59,24.14,22.79,23.2264,3092,0
+BMAX.US,D,20251229,000000,23.04,23.3,22.68,23.1527,6030,0
+BMAX.US,D,20251230,000000,23.1,23.1,23.085,23.085,680,0
+BMAX.US,D,20251231,000000,22.95,23.0412,22.89,23.0412,1337,0
+BMAX.US,D,20260102,000000,23.15,23.2223,22.43,23.2223,4486,0
+BMAX.US,D,20260105,000000,23.57,23.95,22.89,23.47,13892,0
+BMAX.US,D,20260106,000000,23.95,23.965,23.4,23.965,9742,0
+BMAX.US,D,20260107,000000,23.31,24,22.92,23.255,3754,0
+BMAX.US,D,20260108,000000,23.38,23.6972,23.38,23.6972,764,0
+BMAX.US,D,20260109,000000,23.925,24.11,23.925,24.11,2226,0
+BMAX.US,D,20260112,000000,24.07,24.5214,24.06,24.5214,460,0
+BMAX.US,D,20260114,000000,24.27,25.48,23.46,25.48,2172,0
+BMAX.US,D,20260115,000000,25,25,24.2477,24.2477,510,0
+BMAX.US,D,20260120,000000,23.9967,23.9967,23.42,23.8633,1097,0
+BMAX.US,D,20260121,000000,24.3938,24.3938,24.2239,24.2239,146,0
+BMAX.US,D,20260123,000000,24.4,24.4,24.0996,24.0996,508,0
+BMAX.US,D,20260127,000000,24,24.0222,24,24.0222,652,0
+BMAX.US,D,20260128,000000,23.58,24.2378,23.58,24.2378,709,0
+BMAX.US,D,20260129,000000,23.32,23.5919,23.32,23.5919,513,0
+BMAX.US,D,20260130,000000,22.95,23.6589,22.95,23.6589,972,0
+BMAX.US,D,20260202,000000,23.11,23.92,23.11,23.92,1559,0
+BMAX.US,D,20260203,000000,23.01,23.4441,23.01,23.4441,654,0
+BMAX.US,D,20260204,000000,23.21,23.21,23,23.209,5451,0
+BMAX.US,D,20260205,000000,23.2,23.2,22.185,22.185,862,0
+BMAX.US,D,20260206,000000,22.62,23.05,22,22.9675,3089,0
+BMAX.US,D,20260209,000000,24.37,24.37,23.06,23.655,462,0
+BMAX.US,D,20260210,000000,23.6,23.6,23.1979,23.1979,288,0
+BMAX.US,D,20260213,000000,22.6306,23.0443,22.6306,23.0443,296,0
+BMAX.US,D,20260217,000000,23.47,23.47,22.9594,22.9594,521,0
diff --git a/daily/us/nasdaq etfs/botz.us.txt b/daily/us/nasdaq etfs/botz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94a9787cd4856028e608dc1919044fbcee058bd8
--- /dev/null
+++ b/daily/us/nasdaq etfs/botz.us.txt	
@@ -0,0 +1,2368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOTZ.US,D,20160916,000000,14.2779,14.2779,14.2609,14.2609,1546.6843362078,0
+BOTZ.US,D,20160919,000000,14.3767,14.4046,14.3727,14.3946,619.4756447028,0
+BOTZ.US,D,20160920,000000,14.5213,14.5213,14.5213,14.5213,105.250716333,0
+BOTZ.US,D,20160922,000000,14.9194,14.9294,14.8316,14.8615,3811.0783190292,0
+BOTZ.US,D,20160923,000000,14.8715,14.8715,14.7837,14.8126,9547.743553065,0
+BOTZ.US,D,20160926,000000,14.6949,14.6949,14.5792,14.5792,2929.9794651558,0
+BOTZ.US,D,20160927,000000,14.7149,16.1804,14.663,14.7538,3520.3858643952,0
+BOTZ.US,D,20160928,000000,14.8316,14.8515,14.7538,14.8515,2977.091690562,0
+BOTZ.US,D,20160929,000000,14.8515,14.8515,14.7937,14.8027,3899.288443194,0
+BOTZ.US,D,20160930,000000,14.8216,14.8515,14.7448,14.8515,3818.0950334514,0
+BOTZ.US,D,20161003,000000,14.9004,14.9004,14.7348,14.7997,3554.4670487316,0
+BOTZ.US,D,20161004,000000,14.9294,14.9294,14.7937,14.7937,10837.816618975,0
+BOTZ.US,D,20161005,000000,14.9194,14.9483,14.9194,14.9294,1378.283190075,0
+BOTZ.US,D,20161006,000000,14.9383,14.9383,14.8465,14.8815,3860.1953199846,0
+BOTZ.US,D,20161007,000000,14.8904,14.9004,14.8416,14.8904,8858.1007641402,0
+BOTZ.US,D,20161010,000000,14.9772,14.9862,14.9543,14.9593,11195.669054507,0
+BOTZ.US,D,20161011,000000,14.9952,14.9952,14.8416,14.8416,6253.8973257294,0
+BOTZ.US,D,20161012,000000,14.8515,14.8515,14.7328,14.7837,4865.5902579084,0
+BOTZ.US,D,20161013,000000,14.6271,14.666,14.5483,14.666,6557.6208214332,0
+BOTZ.US,D,20161014,000000,14.7149,14.7248,14.666,14.666,3069.3113658252,0
+BOTZ.US,D,20161017,000000,14.7248,14.7538,14.6949,14.7149,10996.193887362,0
+BOTZ.US,D,20161018,000000,14.9094,14.9094,14.8226,14.8316,3416.1375358368,0
+BOTZ.US,D,20161019,000000,14.9004,14.9004,14.7937,14.8027,6235.8543457866,0
+BOTZ.US,D,20161020,000000,14.8027,14.8416,14.7937,14.8416,9106.692932241,0
+BOTZ.US,D,20161021,000000,14.8246,14.8416,14.8246,14.8416,286.6829035356,0
+BOTZ.US,D,20161024,000000,14.9772,14.9772,14.8216,14.8416,12903.737822426,0
+BOTZ.US,D,20161025,000000,14.7937,14.7937,14.6949,14.7149,15534.003342976,0
+BOTZ.US,D,20161026,000000,14.7019,14.7248,14.676,14.7149,4122.8209169298,0
+BOTZ.US,D,20161027,000000,14.647,14.647,14.5483,14.5483,22777.257402236,0
+BOTZ.US,D,20161028,000000,14.6081,14.6371,14.5682,14.6081,3664.7297039376,0
+BOTZ.US,D,20161031,000000,14.647,14.647,14.5682,14.5682,2684.3944603788,0
+BOTZ.US,D,20161101,000000,14.5882,14.5882,14.5014,14.5014,5842.9183381434,0
+BOTZ.US,D,20161102,000000,14.4635,14.4635,14.3667,14.3667,10539.105062144,0
+BOTZ.US,D,20161103,000000,14.5393,14.5393,14.3866,14.4236,3322.915472799,0
+BOTZ.US,D,20161104,000000,14.4435,14.4435,14.2979,14.3767,7400.6289398718,0
+BOTZ.US,D,20161107,000000,14.6171,14.6171,14.5263,14.5303,5990.2693410096,0
+BOTZ.US,D,20161108,000000,14.5393,14.6081,14.5213,14.5981,3260.7674307738,0
+BOTZ.US,D,20161109,000000,14.3567,14.6271,14.3567,14.6081,15301.449379269,0
+BOTZ.US,D,20161110,000000,14.7448,14.7937,14.6271,14.7348,2331.5539637196,0
+BOTZ.US,D,20161111,000000,14.7149,14.7348,14.6949,14.7149,5018.9555874222,0
+BOTZ.US,D,20161114,000000,14.7049,14.7737,14.6949,14.7737,5672.5124164614,0
+BOTZ.US,D,20161115,000000,14.7248,14.8126,14.7248,14.8126,3207.64087872,0
+BOTZ.US,D,20161116,000000,14.7119,14.7119,14.6341,14.641,2112.0310410822,0
+BOTZ.US,D,20161117,000000,14.8027,14.8904,14.7418,14.8904,4651.079274144,0
+BOTZ.US,D,20161118,000000,14.8027,14.8027,14.67,14.676,7519.9130850492,0
+BOTZ.US,D,20161121,000000,14.7328,14.7637,14.676,14.7298,13630.468959011,0
+BOTZ.US,D,20161122,000000,14.7637,14.7637,14.6819,14.7039,2116.0405921806,0
+BOTZ.US,D,20161123,000000,14.7049,14.7348,14.5991,14.7348,11289.89350532,0
+BOTZ.US,D,20161125,000000,14.7448,14.7538,14.6949,14.7448,6070.4603629776,0
+BOTZ.US,D,20161128,000000,14.8027,14.8027,14.6949,14.7348,13988.321394543,0
+BOTZ.US,D,20161129,000000,14.6949,14.7677,14.6849,14.7448,9794.3309456166,0
+BOTZ.US,D,20161130,000000,14.6949,14.7448,14.5942,14.6271,10435.859121361,0
+BOTZ.US,D,20161201,000000,14.657,14.657,14.4495,14.4535,8562.3963706332,0
+BOTZ.US,D,20161202,000000,14.3767,14.3866,14.251,14.3866,8404.0191022464,0
+BOTZ.US,D,20161205,000000,14.4924,14.5782,14.4924,14.5463,9080.6308501014,0
+BOTZ.US,D,20161206,000000,14.5303,14.5393,14.4385,14.5123,6075.4723018506,0
+BOTZ.US,D,20161207,000000,14.5582,14.7149,14.5024,14.676,9047.5520535396,0
+BOTZ.US,D,20161208,000000,14.7837,14.7837,14.675,14.7637,8310.7970392086,0
+BOTZ.US,D,20161209,000000,14.7837,14.7837,14.676,14.7448,9997.8156638604,0
+BOTZ.US,D,20161212,000000,14.7348,14.7348,14.5782,14.5882,16503.312321014,0
+BOTZ.US,D,20161213,000000,14.7049,14.7238,14.672,14.6949,11274.857688701,0
+BOTZ.US,D,20161214,000000,14.6849,14.6849,14.4535,14.4535,15691.378223588,0
+BOTZ.US,D,20161215,000000,14.4535,14.4824,14.4435,14.4824,5126.2110793044,0
+BOTZ.US,D,20161216,000000,14.4924,14.4924,14.3926,14.4046,12294.286055469,0
+BOTZ.US,D,20161219,000000,14.4046,14.5213,14.4046,14.5014,6457.3820439732,0
+BOTZ.US,D,20161220,000000,14.5582,14.5582,14.4924,14.5213,11413.187201596,0
+BOTZ.US,D,20161221,000000,14.5483,14.5483,14.4635,14.5014,10752.613658134,0
+BOTZ.US,D,20161222,000000,14.5213,14.5213,14.4535,14.4635,3795.0401146356,0
+BOTZ.US,D,20161223,000000,14.6171,14.6371,14.4535,14.4994,7604.1136581156,0
+BOTZ.US,D,20161227,000000,14.5303,14.5303,14.4804,14.4984,20008.662368791,0
+BOTZ.US,D,20161228,000000,14.6261,14.6361,14.5014,14.5473,22283.080229358,0
+BOTZ.US,D,20161229,000000,14.5383,14.5383,14.4804,14.4884,9621.9202483854,0
+BOTZ.US,D,20161230,000000,14.4615,14.6161,14.4615,14.5572,7971.9899713938,0
+BOTZ.US,D,20170103,000000,14.665,14.665,14.5672,14.656,8033.1356256444,0
+BOTZ.US,D,20170104,000000,14.8216,14.8705,14.7538,14.8705,17776.344794756,0
+BOTZ.US,D,20170105,000000,14.9663,15.059,14.8805,14.8994,23461.888252288,0
+BOTZ.US,D,20170106,000000,14.9373,14.9473,14.8805,14.9184,29521.322349745,0
+BOTZ.US,D,20170109,000000,14.9942,14.9942,14.8575,14.8805,35150.732091898,0
+BOTZ.US,D,20170110,000000,14.9573,14.9573,14.8994,14.9373,14563.691977163,0
+BOTZ.US,D,20170111,000000,15.0141,15.0431,14.9573,15.0431,18403.839541656,0
+BOTZ.US,D,20170112,000000,15.1309,15.1309,14.9942,15.082,13011.995702083,0
+BOTZ.US,D,20170113,000000,15.1408,15.1798,15.092,15.1698,47148.311366086,0
+BOTZ.US,D,20170117,000000,15.2286,15.2286,15.0431,15.063,35796.269818741,0
+BOTZ.US,D,20170118,000000,15.063,15.092,14.9573,15.0531,21461.122254186,0
+BOTZ.US,D,20170119,000000,15.1987,15.2476,15.0431,15.1209,22080.597898889,0
+BOTZ.US,D,20170120,000000,15.3444,15.3444,15.1987,15.1987,27327.095511145,0
+BOTZ.US,D,20170123,000000,15.3254,15.3254,15.2286,15.3144,32817.173352629,0
+BOTZ.US,D,20170124,000000,15.4521,15.5299,15.3344,15.5299,42643.580707033,0
+BOTZ.US,D,20170125,000000,15.8492,15.898,15.7664,15.8881,78440.852913548,0
+BOTZ.US,D,20170126,000000,16.0626,16.0626,15.8881,15.908,67811.53295169,0
+BOTZ.US,D,20170127,000000,15.9669,15.9669,15.8232,15.8502,52132.183381397,0
+BOTZ.US,D,20170130,000000,15.8492,15.8492,15.6546,15.7903,26721.653295287,0
+BOTZ.US,D,20170131,000000,15.8681,15.8681,15.7384,15.8352,18833.863896959,0
+BOTZ.US,D,20170201,000000,16.0527,16.0527,15.908,15.9858,41799.57020082,0
+BOTZ.US,D,20170202,000000,15.927,15.927,15.8202,15.908,35524.622731824,0
+BOTZ.US,D,20170203,000000,15.9858,15.9858,15.917,15.9569,41641.192932433,0
+BOTZ.US,D,20170206,000000,15.927,15.927,15.7614,15.8681,61348.136581069,0
+BOTZ.US,D,20170207,000000,15.9669,15.9669,15.8681,15.8781,99766.652818163,0
+BOTZ.US,D,20170208,000000,15.9569,15.9569,15.8591,15.8781,42140.382044184,0
+BOTZ.US,D,20170209,000000,15.9669,15.9669,15.7903,15.8402,109933.87201593,0
+BOTZ.US,D,20170210,000000,16.0437,16.0437,15.917,15.9469,66215.731614527,0
+BOTZ.US,D,20170213,000000,16.1883,16.1883,16.0467,16.1125,55417.008118761,0
+BOTZ.US,D,20170214,000000,16.1026,16.1315,15.9669,16.1315,54421.637058583,0
+BOTZ.US,D,20170215,000000,16.1315,16.1494,16.0237,16.1215,61090.522922997,0
+BOTZ.US,D,20170216,000000,16.1594,16.1664,16.0507,16.1125,51619.963228576,0
+BOTZ.US,D,20170217,000000,16.1315,16.2083,16.1125,16.2083,24175.588347803,0
+BOTZ.US,D,20170221,000000,16.2672,16.2841,16.2283,16.2522,100950.47277997,0
+BOTZ.US,D,20170222,000000,16.2482,16.2482,16.1704,16.2083,63379.976600183,0
+BOTZ.US,D,20170223,000000,16.3649,16.3649,16.2193,16.2711,48797.239255303,0
+BOTZ.US,D,20170224,000000,16.2572,16.2572,16.0626,16.1125,68968.288443578,0
+BOTZ.US,D,20170227,000000,16.1594,16.1694,16.0337,16.1315,44171.219675524,0
+BOTZ.US,D,20170228,000000,16.1694,16.1844,16.1026,16.1026,99690.471347294,0
+BOTZ.US,D,20170301,000000,16.2761,16.3839,16.2572,16.3639,90418.384432244,0
+BOTZ.US,D,20170302,000000,16.335,16.335,16.2083,16.2382,36613.21585504,0
+BOTZ.US,D,20170303,000000,16.2961,16.2961,16.1544,16.2223,53777.101719515,0
+BOTZ.US,D,20170306,000000,16.1794,16.2382,16.1026,16.1504,49587.120821687,0
+BOTZ.US,D,20170307,000000,16.1215,16.1215,16.0527,16.0906,81706.632283195,0
+BOTZ.US,D,20170308,000000,16.1315,16.1594,16.0826,16.1026,60545.223973615,0
+BOTZ.US,D,20170309,000000,16.1405,16.1405,16.0626,16.0876,75909.823782683,0
+BOTZ.US,D,20170310,000000,16.1405,16.2711,16.1405,16.2382,62776.539159874,0
+BOTZ.US,D,20170313,000000,16.4757,16.5375,16.4597,16.4896,115600.37010575,0
+BOTZ.US,D,20170314,000000,16.4996,16.4996,16.3779,16.4118,110940.26934163,0
+BOTZ.US,D,20170315,000000,16.4797,16.6113,16.4028,16.5575,79314.935053,0
+BOTZ.US,D,20170316,000000,16.7241,16.746,16.6113,16.6163,112877.88490993,0
+BOTZ.US,D,20170317,000000,16.751,16.7809,16.6872,16.761,196034.97230297,0
+BOTZ.US,D,20170320,000000,16.8288,16.8288,16.744,16.7809,161201.99713562,0
+BOTZ.US,D,20170321,000000,16.8977,16.9076,16.6263,16.6263,69539.6494751,0
+BOTZ.US,D,20170322,000000,16.6263,16.6463,16.5285,16.6263,66334.01337193,0
+BOTZ.US,D,20170323,000000,16.6562,16.7729,16.6363,16.7241,55516.244508446,0
+BOTZ.US,D,20170324,000000,16.771,16.8388,16.7241,16.7869,180233.33142418,0
+BOTZ.US,D,20170327,000000,16.751,16.8488,16.6941,16.8089,176170.65377372,0
+BOTZ.US,D,20170328,000000,16.9276,16.9645,16.8587,16.9176,153054.58930367,0
+BOTZ.US,D,20170329,000000,16.9366,16.9366,16.8587,16.9226,86207.353391149,0
+BOTZ.US,D,20170330,000000,16.9366,16.9366,16.8587,16.8677,82996.705349105,0
+BOTZ.US,D,20170331,000000,16.8388,16.8587,16.751,16.8518,69884.470869563,0
+BOTZ.US,D,20170403,000000,16.8587,16.8587,16.742,16.8119,72331.299427361,0
+BOTZ.US,D,20170404,000000,16.761,16.761,16.6682,16.7231,54653.188634516,0
+BOTZ.US,D,20170405,000000,16.8188,16.8587,16.7241,16.7241,109233.20296149,0
+BOTZ.US,D,20170406,000000,16.6562,16.6562,16.5964,16.6063,80805.48567383,0
+BOTZ.US,D,20170407,000000,16.6562,16.7141,16.6263,16.6941,83954.988061623,0
+BOTZ.US,D,20170410,000000,16.6652,16.6941,16.5964,16.6163,105004.12894045,0
+BOTZ.US,D,20170411,000000,16.5964,16.5964,16.4996,16.5774,75366.52960885,0
+BOTZ.US,D,20170412,000000,16.5774,16.5774,16.4607,16.4996,58616.629895284,0
+BOTZ.US,D,20170413,000000,16.4996,16.4996,16.4028,16.4218,46450.649474964,0
+BOTZ.US,D,20170417,000000,16.4996,16.5285,16.4318,16.5285,79159.564947937,0
+BOTZ.US,D,20170418,000000,16.4797,16.4896,16.4028,16.4517,82904.485673842,0
+BOTZ.US,D,20170419,000000,16.5096,16.6941,16.5096,16.6941,109783.51384974,0
+BOTZ.US,D,20170420,000000,16.751,16.7999,16.6941,16.761,131778.90878779,0
+BOTZ.US,D,20170421,000000,16.761,16.761,16.6941,16.7241,51882.588825521,0
+BOTZ.US,D,20170424,000000,16.9366,17.0443,16.8488,17.0443,76434.072588799,0
+BOTZ.US,D,20170425,000000,17.0443,17.0443,16.9854,17.0273,127821.48185367,0
+BOTZ.US,D,20170426,000000,17.0732,17.18,17.0732,17.18,111619.88825281,0
+BOTZ.US,D,20170427,000000,17.2468,17.2568,17.2269,17.2498,121814.17192049,0
+BOTZ.US,D,20170428,000000,17.3256,17.4314,17.2468,17.4314,329718.4178625,0
+BOTZ.US,D,20170501,000000,17.4513,17.4942,17.3945,17.4613,223939.44317229,0
+BOTZ.US,D,20170502,000000,17.4882,17.4882,17.4024,17.4314,83665.297994764,0
+BOTZ.US,D,20170503,000000,17.3825,17.4214,17.3057,17.4214,137053.47325773,0
+BOTZ.US,D,20170504,000000,17.4414,17.4783,17.3875,17.4613,70259.363897263,0
+BOTZ.US,D,20170505,000000,17.5381,17.607,17.4713,17.607,100329.99474749,0
+BOTZ.US,D,20170508,000000,17.6648,17.6648,17.607,17.6349,234952.67765182,0
+BOTZ.US,D,20170509,000000,17.6548,17.6548,17.5381,17.579,324986.14517862,0
+BOTZ.US,D,20170510,000000,17.6449,17.6449,17.5182,17.5671,111088.62273227,0
+BOTZ.US,D,20170511,000000,17.587,17.587,17.4414,17.4882,194252.72683973,0
+BOTZ.US,D,20170512,000000,17.5671,17.587,17.5132,17.5571,121826.20057379,0
+BOTZ.US,D,20170515,000000,17.6548,17.6938,17.599,17.6449,259741.72731768,0
+BOTZ.US,D,20170516,000000,17.7616,17.7616,17.6648,17.7137,232285.32378361,0
+BOTZ.US,D,20170517,000000,17.6938,17.6938,17.4713,17.4783,170441.00525411,0
+BOTZ.US,D,20170518,000000,17.4613,17.4613,17.3157,17.4414,166791.31136679,0
+BOTZ.US,D,20170519,000000,17.6249,17.7337,17.605,17.6938,168490.35864474,0
+BOTZ.US,D,20170522,000000,17.7516,17.8873,17.7516,17.8783,269728.51671602,0
+BOTZ.US,D,20170523,000000,17.9162,17.9162,17.8494,17.8873,261822.68433775,0
+BOTZ.US,D,20170524,000000,17.8873,17.8873,17.8204,17.8404,117074.88252218,0
+BOTZ.US,D,20170525,000000,18.004,18.004,17.9352,17.9741,152145.42359211,0
+BOTZ.US,D,20170526,000000,17.9641,17.9641,17.8873,17.9541,100256.82043994,0
+BOTZ.US,D,20170530,000000,18.004,18.0419,17.9541,18.0419,126565.48997209,0
+BOTZ.US,D,20170531,000000,18.1307,18.1307,17.998,18.0619,286624.76504467,0
+BOTZ.US,D,20170601,000000,18.1786,18.2085,18.1207,18.2085,277466.95033593,0
+BOTZ.US,D,20170602,000000,18.432,18.5477,18.408,18.5477,464591.69771048,0
+BOTZ.US,D,20170605,000000,18.5956,18.5956,18.5477,18.5956,305798.43839722,0
+BOTZ.US,D,20170606,000000,18.5288,18.5956,18.4609,18.5008,427235.71251446,0
+BOTZ.US,D,20170607,000000,18.5766,18.5766,18.4809,18.5387,190128.90353503,0
+BOTZ.US,D,20170608,000000,18.5387,18.5387,18.441,18.5288,155640.74976214,0
+BOTZ.US,D,20170609,000000,18.5387,18.5397,18.3043,18.3831,383406.30707008,0
+BOTZ.US,D,20170612,000000,18.2464,18.2464,18.0619,18.1886,252153.65186395,0
+BOTZ.US,D,20170613,000000,18.2365,18.2903,18.2085,18.2764,191398.92884545,0
+BOTZ.US,D,20170614,000000,18.3143,18.3242,18.1886,18.2464,237905.71203579,0
+BOTZ.US,D,20170615,000000,17.9691,18.013,17.8973,17.994,156719.31900761,0
+BOTZ.US,D,20170616,000000,18.013,18.0918,17.9851,18.0818,130083.87106094,0
+BOTZ.US,D,20170619,000000,18.1886,18.2953,18.1886,18.2953,255769.26456694,0
+BOTZ.US,D,20170620,000000,18.3542,18.3831,18.2664,18.2953,231335.06017329,0
+BOTZ.US,D,20170621,000000,18.3542,18.3831,18.3043,18.3642,208932.69579875,0
+BOTZ.US,D,20170622,000000,18.3931,18.3931,18.3242,18.3642,154990.20009643,0
+BOTZ.US,D,20170623,000000,18.432,18.432,18.3602,18.3831,165066.20200671,0
+BOTZ.US,D,20170626,000000,18.4709,18.5088,18.3831,18.3881,322982.37201719,0
+BOTZ.US,D,20170627,000000,18.413,18.413,18.2684,18.2853,135895.71537807,0
+BOTZ.US,D,20170628,000000,18.2464,18.3342,18.1786,18.3043,158188.81948518,0
+BOTZ.US,D,20170629,000000,18.3043,18.3043,18.013,18.0918,250242.09837779,0
+BOTZ.US,D,20170630,000000,18.1686,18.1686,18.0718,18.1088,134901.34670567,0
+BOTZ.US,D,20170703,000000,18.1985,18.1985,18.023,18.023,104077.92263672,0
+BOTZ.US,D,20170705,000000,18.0319,18.0319,17.9452,18.004,199611.49188275,0
+BOTZ.US,D,20170706,000000,17.9641,17.9841,17.8703,17.9162,118775.93457568,0
+BOTZ.US,D,20170707,000000,17.9452,18.0918,17.9452,18.0818,93792.421681547,0
+BOTZ.US,D,20170710,000000,18.1108,18.1985,18.1008,18.1786,126894.27316216,0
+BOTZ.US,D,20170711,000000,18.2564,18.3143,18.2085,18.3143,148013.58118521,0
+BOTZ.US,D,20170712,000000,18.4509,18.5387,18.421,18.5288,235325.56590397,0
+BOTZ.US,D,20170713,000000,18.5856,18.5856,18.4709,18.5188,944398.63945162,0
+BOTZ.US,D,20170714,000000,18.6056,18.6924,18.5577,18.6924,208457.56399359,0
+BOTZ.US,D,20170717,000000,18.7612,18.7612,18.6185,18.6395,158852.40019196,0
+BOTZ.US,D,20170718,000000,18.6535,18.7213,18.6355,18.7113,168912.36389785,0
+BOTZ.US,D,20170719,000000,18.7612,18.7802,18.7113,18.7512,196192.34718359,0
+BOTZ.US,D,20170720,000000,18.7512,18.8779,18.7263,18.858,3132801.6050806,0
+BOTZ.US,D,20170721,000000,18.9837,19.0136,18.9268,19.0036,391155.76695551,0
+BOTZ.US,D,20170724,000000,19.0186,19.0226,18.9168,18.9936,331577.84718438,0
+BOTZ.US,D,20170725,000000,19.0336,19.0435,18.9747,19.0236,584577.5143301,0
+BOTZ.US,D,20170726,000000,19.1293,19.1403,19.0725,19.1293,852117.81853416,0
+BOTZ.US,D,20170727,000000,19.247,19.3159,19.1193,19.1932,988460.59885971,0
+BOTZ.US,D,20170728,000000,19.2081,19.3239,19.1692,19.3059,566257.87536151,0
+BOTZ.US,D,20170731,000000,19.3628,19.3628,19.2171,19.2959,730113.1929365,0
+BOTZ.US,D,20170801,000000,19.3727,19.3907,19.3159,19.3528,443960.55253366,0
+BOTZ.US,D,20170802,000000,19.4885,19.4885,19.3628,19.4595,455025.91117747,0
+BOTZ.US,D,20170803,000000,19.4107,19.4795,19.4107,19.4306,581798.89541891,0
+BOTZ.US,D,20170804,000000,19.3907,19.4486,19.3438,19.4306,347412.56685974,0
+BOTZ.US,D,20170807,000000,19.4206,19.5184,19.3907,19.5084,314676.58691685,0
+BOTZ.US,D,20170808,000000,19.5473,19.5473,19.4306,19.4795,429009.9388755,0
+BOTZ.US,D,20170809,000000,19.4107,19.4984,19.3568,19.4984,515199.24928671,0
+BOTZ.US,D,20170810,000000,19.4206,19.4306,19.1593,19.1692,577942.70965002,0
+BOTZ.US,D,20170811,000000,19.1193,19.1593,19.0525,19.1243,382989.31375584,0
+BOTZ.US,D,20170814,000000,19.3059,19.4107,19.283,19.4107,346699.869152,0
+BOTZ.US,D,20170815,000000,19.4506,19.4595,19.3628,19.4206,388149.60601949,0
+BOTZ.US,D,20170816,000000,19.4406,19.5084,19.4406,19.5084,552340.72349897,0
+BOTZ.US,D,20170817,000000,19.6062,19.6451,19.4406,19.4795,435214.71920028,0
+BOTZ.US,D,20170818,000000,19.4795,19.5473,19.3907,19.4595,276856.4961812,0
+BOTZ.US,D,20170821,000000,19.5084,19.5084,19.3817,19.4306,202806.1017204,0
+BOTZ.US,D,20170822,000000,19.5573,19.674,19.5274,19.674,500753.83906695,0
+BOTZ.US,D,20170823,000000,19.674,19.7119,19.6551,19.7119,373533.78987804,0
+BOTZ.US,D,20170824,000000,19.702,19.7169,19.6162,19.6162,453759.89541815,0
+BOTZ.US,D,20170825,000000,19.6451,19.664,19.5872,19.5872,323174.83046991,0
+BOTZ.US,D,20170828,000000,19.674,19.683,19.6251,19.683,251408.87774743,0
+BOTZ.US,D,20170829,000000,19.6551,19.7119,19.6431,19.7119,546117.90019425,0
+BOTZ.US,D,20170830,000000,19.692,19.7798,19.683,19.7698,479796.91786339,0
+BOTZ.US,D,20170831,000000,19.7798,19.9065,19.7698,19.8965,432735.81423369,0
+BOTZ.US,D,20170901,000000,20.0232,20.0521,19.9454,20.0142,460229.30611542,0
+BOTZ.US,D,20170905,000000,19.8965,19.9853,19.8087,19.9264,1582655.0214993,0
+BOTZ.US,D,20170906,000000,20.0232,20.0232,19.9454,19.9853,556752.23209498,0
+BOTZ.US,D,20170907,000000,20.091,20.1389,20.0521,20.1389,620735.64613547,0
+BOTZ.US,D,20170908,000000,20.2566,20.2846,20.1878,20.2117,493145.71585774,0
+BOTZ.US,D,20170911,000000,20.4781,20.538,20.4591,20.518,781850.4355347,0
+BOTZ.US,D,20170912,000000,20.6447,20.6547,20.5759,20.6547,1009386.4460423,0
+BOTZ.US,D,20170913,000000,20.6547,20.6547,20.5559,20.5759,1007468.8782294,0
+BOTZ.US,D,20170914,000000,20.5759,20.6547,20.4981,20.6547,714585.20392017,0
+BOTZ.US,D,20170915,000000,20.7125,20.8003,20.6826,20.8003,865388.43028209,0
+BOTZ.US,D,20170918,000000,20.8951,21.0028,20.8662,20.9829,1567076.9130943,0
+BOTZ.US,D,20170919,000000,21.0906,21.0996,20.9979,21.0996,999945.95798107,0
+BOTZ.US,D,20170920,000000,21.2173,21.2353,21.0717,21.2173,1133219.4269408,0
+BOTZ.US,D,20170921,000000,21.0218,21.0218,20.7904,20.8662,1665251.7741264,0
+BOTZ.US,D,20170922,000000,20.8662,20.8682,20.7904,20.8193,633693.51289773,0
+BOTZ.US,D,20170925,000000,20.8951,20.9151,20.7325,20.8003,764459.00764539,0
+BOTZ.US,D,20170926,000000,20.7125,20.7614,20.5759,20.5958,757633.74928814,0
+BOTZ.US,D,20170927,000000,20.6836,20.8003,20.6647,20.8003,855461.78415023,0
+BOTZ.US,D,20170928,000000,20.8193,20.945,20.7904,20.945,732300.40306068,0
+BOTZ.US,D,20170929,000000,21.0418,21.1196,21.0128,21.1096,1021027.1752687,0
+BOTZ.US,D,20171002,000000,21.2353,21.2732,21.1974,21.2552,1081567.3873034,0
+BOTZ.US,D,20171003,000000,21.354,21.4218,21.3241,21.4218,958330.82713078,0
+BOTZ.US,D,20171004,000000,21.4598,21.4987,21.4119,21.4897,974872.23018723,0
+BOTZ.US,D,20171005,000000,21.4498,21.4498,21.354,21.4318,815444.45941265,0
+BOTZ.US,D,20171006,000000,21.2852,21.3241,21.2353,21.3041,952528.00430362,0
+BOTZ.US,D,20171009,000000,21.4408,21.4498,21.354,21.4218,542276.75024198,0
+BOTZ.US,D,20171010,000000,21.5266,21.5565,21.4498,21.5266,713717.13610737,0
+BOTZ.US,D,20171011,000000,21.5845,21.6423,21.5565,21.6423,765828.2693455,0
+BOTZ.US,D,20171012,000000,21.7511,21.8289,21.7112,21.789,1108342.1671508,0
+BOTZ.US,D,20171013,000000,22.0414,22.1391,22.0314,22.1192,1831280.2683967,0
+BOTZ.US,D,20171016,000000,22.197,22.2269,22.178,22.207,1863304.5530196,0
+BOTZ.US,D,20171017,000000,22.2559,22.4005,22.2269,22.4005,3482158.8042231,0
+BOTZ.US,D,20171018,000000,22.3317,22.4005,22.2748,22.4005,1729325.4030666,0
+BOTZ.US,D,20171019,000000,22.207,22.2748,22.0803,22.2748,1531279.6408877,0
+BOTZ.US,D,20171020,000000,22.3905,22.4574,22.3317,22.4205,3064531.9809159,0
+BOTZ.US,D,20171023,000000,22.6719,22.7597,22.633,22.7008,2665354.1046003,0
+BOTZ.US,D,20171024,000000,22.6818,22.9652,22.6529,22.9552,2954379.5883651,0
+BOTZ.US,D,20171025,000000,22.9741,22.9741,22.615,22.7696,2910960.1595205,0
+BOTZ.US,D,20171026,000000,22.7497,22.7796,21.9935,22.2648,4285317.9990702,0
+BOTZ.US,D,20171027,000000,22.2469,22.3905,22.1292,22.3816,1808233.3686831,0
+BOTZ.US,D,20171030,000000,22.615,22.615,22.5182,22.605,1454128.8610401,0
+BOTZ.US,D,20171031,000000,22.7497,22.9263,22.7497,22.9063,1757037.4154832,0
+BOTZ.US,D,20171101,000000,23.0799,23.0799,22.9063,22.9552,1580485.8543551,0
+BOTZ.US,D,20171102,000000,22.9063,22.9263,22.6619,22.8664,1130323.52866,0
+BOTZ.US,D,20171103,000000,22.8474,22.9452,22.8275,22.9452,1169112.9283737,0
+BOTZ.US,D,20171106,000000,23.0988,23.1378,22.9552,23.1088,1308905.9274194,0
+BOTZ.US,D,20171107,000000,23.2605,23.3901,23.2545,23.3901,1665845.1876889,0
+BOTZ.US,D,20171108,000000,23.6435,23.6435,23.4979,23.5857,2015953.1752746,0
+BOTZ.US,D,20171109,000000,23.3702,23.459,23.051,23.2545,2883899.6991574,0
+BOTZ.US,D,20171110,000000,23.2934,23.3802,23.2545,23.3522,1507085.0071722,0
+BOTZ.US,D,20171113,000000,23.1088,23.1876,23.0021,23.1876,1471559.3820526,0
+BOTZ.US,D,20171114,000000,23.1088,23.1876,23.0609,23.1288,971416.99952818,0
+BOTZ.US,D,20171115,000000,22.8474,22.8963,22.6818,22.8574,1377050.2531122,0
+BOTZ.US,D,20171116,000000,23.1777,23.3702,23.1487,23.3423,1253889.8744105,0
+BOTZ.US,D,20171117,000000,23.3802,23.439,23.3522,23.3622,874989.30038721,0
+BOTZ.US,D,20171120,000000,23.469,23.5857,23.441,23.5368,1312842.3042102,0
+BOTZ.US,D,20171121,000000,23.7782,23.876,23.7782,23.876,1668496.5033527,0
+BOTZ.US,D,20171122,000000,24.0605,24.1384,23.9089,24.0027,1910624.2726951,0
+BOTZ.US,D,20171124,000000,24.2162,24.2351,24.1184,24.1384,1548121.7602766,0
+BOTZ.US,D,20171127,000000,24.1184,24.1573,24.0705,24.0805,2072459.7789043,0
+BOTZ.US,D,20171128,000000,23.9827,24.0127,23.881,23.9628,1359111.521498,0
+BOTZ.US,D,20171129,000000,23.8949,23.9339,23.4001,23.4779,2314304.8748943,0
+BOTZ.US,D,20171130,000000,23.2934,23.3133,23.0799,23.2056,2566099.6719349,0
+BOTZ.US,D,20171201,000000,23.2545,23.2545,22.8574,23.1378,1499134.0673441,0
+BOTZ.US,D,20171204,000000,23.1477,23.2056,22.6429,22.6619,1931077.9952359,0
+BOTZ.US,D,20171205,000000,22.6918,22.7597,22.5272,22.5861,1489412.910706,0
+BOTZ.US,D,20171206,000000,22.4494,22.5861,22.4205,22.5472,973959.05492457,0
+BOTZ.US,D,20171207,000000,22.615,22.8375,22.615,22.8185,1362484.5563595,0
+BOTZ.US,D,20171208,000000,22.9652,22.9841,22.8085,22.8963,2797134.0157758,0
+BOTZ.US,D,20171211,000000,22.8085,22.8375,22.7207,22.7896,1067480.831907,0
+BOTZ.US,D,20171212,000000,22.6429,22.7008,22.595,22.6429,1269130.1781355,0
+BOTZ.US,D,20171213,000000,22.4684,22.5182,22.4005,22.4494,1174733.3166259,0
+BOTZ.US,D,20171214,000000,22.5182,22.5272,22.3417,22.3516,723902.39828508,0
+BOTZ.US,D,20171215,000000,22.5182,22.6569,22.4983,22.624,883712.07880178,0
+BOTZ.US,D,20171218,000000,22.9552,23.051,22.9552,23.041,2197535.7206434,0
+BOTZ.US,D,20171219,000000,23.0121,23.0121,22.8375,22.8574,767013.09169508,0
+BOTZ.US,D,20171220,000000,22.9941,23.0021,22.8664,22.9163,721904.6394503,0
+BOTZ.US,D,20171221,000000,22.9263,23.022,22.9263,22.9552,742676.11891556,0
+BOTZ.US,D,20171222,000000,23.041,23.0799,22.9452,23.0699,679936.66810335,0
+BOTZ.US,D,20171226,000000,23.0021,23.1976,23.0021,23.1777,721393.42168526,0
+BOTZ.US,D,20171227,000000,23.1577,23.2545,23.1108,23.2156,810814.43028177,0
+BOTZ.US,D,20171228,000000,23.2156,23.2156,23.0988,23.1477,761751.5582662,0
+BOTZ.US,D,20171229,000000,23.2156,23.2156,23.0021,23.0021,944495.87106575,0
+BOTZ.US,D,20180102,000000,23.2934,23.2934,23.2934,23.2934,1253886.8672471,0
+BOTZ.US,D,20180103,000000,23.3901,23.7692,23.3901,23.7553,2404948.7965758,0
+BOTZ.US,D,20180104,000000,24.1673,24.1862,24.0705,24.1084,3161155.1456729,0
+BOTZ.US,D,20180105,000000,24.294,24.4007,24.2351,24.3808,2047803.0444247,0
+BOTZ.US,D,20180108,000000,24.4207,24.6033,24.4007,24.5554,3022810.5969615,0
+BOTZ.US,D,20180109,000000,24.6132,24.702,24.5554,24.6232,3197662.1084239,0
+BOTZ.US,D,20180110,000000,24.6332,24.8187,24.6033,24.7888,1947703.5988654,0
+BOTZ.US,D,20180111,000000,24.8756,25.0113,24.8606,25.0113,2141774.8935179,0
+BOTZ.US,D,20180112,000000,25.1968,25.4193,25.138,25.4093,2564259.2879808,0
+BOTZ.US,D,20180116,000000,25.963,26.1286,25.7635,25.8273,4847575.3448233,0
+BOTZ.US,D,20180117,000000,26.0009,26.2344,25.9061,26.1955,3546062.0272416,0
+BOTZ.US,D,20180118,000000,26.0887,26.1565,26.0308,26.1286,4165274.0439597,0
+BOTZ.US,D,20180119,000000,26.3501,26.4578,26.3501,26.4578,2970405.7641054,0
+BOTZ.US,D,20180122,000000,26.3501,26.4967,26.2832,26.4967,3322558.6227512,0
+BOTZ.US,D,20180123,000000,26.4389,26.6135,26.4389,26.5755,2898330.0735606,0
+BOTZ.US,D,20180124,000000,26.5366,26.5366,26.1765,26.3401,3450759.0071837,0
+BOTZ.US,D,20180125,000000,26.3032,26.3401,26.1087,26.1955,2316651.4646746,0
+BOTZ.US,D,20180126,000000,26.3032,26.4768,26.2244,26.4768,1855073.9470024,0
+BOTZ.US,D,20180129,000000,26.3501,26.37,26.2044,26.3032,2190233.3257054,0
+BOTZ.US,D,20180130,000000,25.8473,25.9251,25.6328,25.7395,3068769.0740391,0
+BOTZ.US,D,20180131,000000,25.8174,25.8762,25.6607,25.6907,3126353.2445266,0
+BOTZ.US,D,20180201,000000,25.7495,25.972,25.7206,25.8862,1548816.4150044,0
+BOTZ.US,D,20180202,000000,25.5839,25.5839,25.1729,25.1869,3013506.4336377,0
+BOTZ.US,D,20180205,000000,24.5554,24.7399,23.2934,23.6924,7425277.6552492,0
+BOTZ.US,D,20180206,000000,23.3901,24.303,22.8664,24.2551,5622310.8319339,0
+BOTZ.US,D,20180207,000000,24.1384,24.4486,24.0705,24.1284,3556530.9651595,0
+BOTZ.US,D,20180208,000000,24.0316,24.0605,23.0988,23.0988,3047174.6342109,0
+BOTZ.US,D,20180209,000000,23.4879,23.4879,22.5083,23.2056,3318965.0625793,0
+BOTZ.US,D,20180212,000000,23.4979,23.7503,23.3133,23.6635,2221608.0630504,0
+BOTZ.US,D,20180213,000000,23.2445,23.3901,23.0799,23.3622,1580931.9169148,0
+BOTZ.US,D,20180214,000000,22.9841,23.7024,22.9652,23.6735,2625375.8729859,0
+BOTZ.US,D,20180215,000000,23.9827,24.0705,23.7613,24.0605,2105736.0458577,0
+BOTZ.US,D,20180216,000000,24.0805,24.2162,23.9777,24.0605,2020325.5907474,0
+BOTZ.US,D,20180220,000000,23.9239,24.1284,23.8371,23.9339,1137295.1356323,0
+BOTZ.US,D,20180221,000000,24.1763,24.3329,23.9438,23.9528,2661777.5850205,0
+BOTZ.US,D,20180222,000000,24.0316,24.1962,23.9628,23.9927,1213219.9952316,0
+BOTZ.US,D,20180223,000000,24.1483,24.275,24.0506,24.2651,1054427.7383061,0
+BOTZ.US,D,20180226,000000,24.4107,24.4965,24.2651,24.4875,2515361.809948,0
+BOTZ.US,D,20180227,000000,24.5354,24.6033,24.285,24.294,1449499.834297,0
+BOTZ.US,D,20180228,000000,24.285,24.304,23.9139,23.9139,1671979.8008695,0
+BOTZ.US,D,20180301,000000,23.7503,23.7692,23.1088,23.2545,2773658.0940947,0
+BOTZ.US,D,20180302,000000,23.0988,23.5458,22.9352,23.5069,1891361.3868307,0
+BOTZ.US,D,20180305,000000,23.2056,23.5957,23.1777,23.5268,1418007.8175824,0
+BOTZ.US,D,20180306,000000,23.9528,24.0216,23.8361,23.9728,1705334.2540693,0
+BOTZ.US,D,20180307,000000,23.5857,23.6825,23.449,23.6635,3140039.847201,0
+BOTZ.US,D,20180308,000000,23.7882,23.8361,23.7074,23.8261,1430344.2039244,0
+BOTZ.US,D,20180309,000000,24.0027,24.1673,23.9339,24.1573,1546671.3051667,0
+BOTZ.US,D,20180312,000000,24.2651,24.3908,24.2551,24.3229,1932745.9684928,0
+BOTZ.US,D,20180313,000000,24.4776,24.5454,24.1573,24.2062,2053293.1222662,0
+BOTZ.US,D,20180314,000000,24.4776,24.4875,24.2651,24.3618,1080155.022929,0
+BOTZ.US,D,20180315,000000,24.5055,24.5733,24.3908,24.4676,1446953.7693495,0
+BOTZ.US,D,20180316,000000,24.3129,24.3618,24.2162,24.2551,1340163.3853947,0
+BOTZ.US,D,20180319,000000,24.0127,24.0995,23.5857,23.7782,1428414.6074583,0
+BOTZ.US,D,20180320,000000,23.6435,23.7952,23.6066,23.7323,797473.65138962,0
+BOTZ.US,D,20180321,000000,23.6825,23.89,23.6376,23.7124,1732100.0124267,0
+BOTZ.US,D,20180322,000000,23.7882,23.856,23.4191,23.4291,1687157.9565525,0
+BOTZ.US,D,20180323,000000,23.1876,23.2435,22.6619,22.6719,1894709.3619978,0
+BOTZ.US,D,20180326,000000,23.1188,23.3233,22.8963,23.3233,990359.1213048,0
+BOTZ.US,D,20180327,000000,23.5657,23.6246,22.8574,22.9741,1933667.1628577,0
+BOTZ.US,D,20180328,000000,23.0699,23.1288,22.8085,22.9841,1656651.2870203,0
+BOTZ.US,D,20180329,000000,23.1188,23.6196,23.1088,23.4779,1183839.0071703,0
+BOTZ.US,D,20180402,000000,23.3034,23.4191,22.7397,22.9163,1503901.4236001,0
+BOTZ.US,D,20180403,000000,22.9741,23.0699,22.8085,23.041,900784.74737877,0
+BOTZ.US,D,20180404,000000,22.3417,22.7267,22.2469,22.6918,1646007.9336296,0
+BOTZ.US,D,20180405,000000,22.8285,22.8664,22.6739,22.8085,864563.4651436,0
+BOTZ.US,D,20180406,000000,22.5472,22.6379,22.197,22.2748,1889206.2531153,0
+BOTZ.US,D,20180409,000000,22.3217,22.4933,22.2269,22.2269,894085.78988112,0
+BOTZ.US,D,20180410,000000,22.6719,22.9163,22.6559,22.8574,1500382.0401235,0
+BOTZ.US,D,20180411,000000,22.9263,23.1637,22.9263,23.0121,1010001.9121359,0
+BOTZ.US,D,20180412,000000,22.9841,23.1677,22.9552,23.0899,1234191.9522518,0
+BOTZ.US,D,20180413,000000,23.1976,23.2255,22.9941,23.0699,728215.67287918,0
+BOTZ.US,D,20180416,000000,23.1378,23.1777,23.0619,23.1188,478649.18386147,0
+BOTZ.US,D,20180417,000000,23.2345,23.4291,23.1677,23.4001,727258.39255444,0
+BOTZ.US,D,20180418,000000,23.6056,23.8121,23.5787,23.7503,2311864.0606631,0
+BOTZ.US,D,20180419,000000,23.7603,23.7603,23.5069,23.5857,734367.3266519,0
+BOTZ.US,D,20180420,000000,23.4191,23.4291,23.2934,23.3522,539225.4818561,0
+BOTZ.US,D,20180423,000000,23.3333,23.3802,23.0988,23.1577,584285.81948769,0
+BOTZ.US,D,20180424,000000,23.3034,23.3802,22.8484,22.9741,1210779.1810005,0
+BOTZ.US,D,20180425,000000,22.7108,22.7397,22.4803,22.633,1332947.1958054,0
+BOTZ.US,D,20180426,000000,22.8185,22.8375,22.6719,22.7696,765307.02770271,0
+BOTZ.US,D,20180427,000000,22.6619,22.7058,22.4983,22.5182,733796.96800816,0
+BOTZ.US,D,20180430,000000,22.5272,22.6529,22.4205,22.4205,867443.32522002,0
+BOTZ.US,D,20180501,000000,22.3516,22.3816,22.197,22.3616,778631.76839046,0
+BOTZ.US,D,20180502,000000,22.3516,22.4205,22.2598,22.2948,560141.3051609,0
+BOTZ.US,D,20180503,000000,22.2269,22.3816,22.0314,22.3417,1221398.4770846,0
+BOTZ.US,D,20180504,000000,22.2648,22.5861,22.207,22.5472,703753.40162784,0
+BOTZ.US,D,20180507,000000,22.605,22.7796,22.5861,22.7008,735902.98472259,0
+BOTZ.US,D,20180508,000000,22.7696,22.8864,22.7108,22.8664,618313.87727204,0
+BOTZ.US,D,20180509,000000,22.8474,22.9452,22.7796,22.8864,922029.35387364,0
+BOTZ.US,D,20180510,000000,23.051,23.1088,23.032,23.0988,891575.81089352,0
+BOTZ.US,D,20180511,000000,23.1677,23.2934,23.1527,23.2056,756986.20678575,0
+BOTZ.US,D,20180514,000000,23.2156,23.3423,23.2156,23.2644,647776.05874308,0
+BOTZ.US,D,20180515,000000,22.9841,23.0021,22.7547,22.7986,813850.66285104,0
+BOTZ.US,D,20180516,000000,22.7796,22.8764,22.7397,22.7986,790912.02101709,0
+BOTZ.US,D,20180517,000000,22.7896,22.8963,22.7597,22.7986,659559.1270335,0
+BOTZ.US,D,20180518,000000,22.9941,22.9941,22.8864,22.8963,777756.68386324,0
+BOTZ.US,D,20180521,000000,23.0799,23.1777,23.027,23.0988,604916.96466451,0
+BOTZ.US,D,20180522,000000,23.2834,23.2934,23.0799,23.1088,974529.41356832,0
+BOTZ.US,D,20180523,000000,22.8764,23.041,22.8185,23.022,1344312.2683938,0
+BOTZ.US,D,20180524,000000,22.7796,22.8285,22.605,22.8085,962511.78653864,0
+BOTZ.US,D,20180525,000000,22.7497,22.8085,22.7108,22.7597,943264.93887854,0
+BOTZ.US,D,20180529,000000,22.5861,22.6619,22.4684,22.5472,1224218.1938945,0
+BOTZ.US,D,20180530,000000,22.4883,22.7108,22.4883,22.6619,650437.39828464,0
+BOTZ.US,D,20180531,000000,22.6529,22.6619,22.5182,22.5571,1117432.8218786,0
+BOTZ.US,D,20180601,000000,22.5661,22.8285,22.5661,22.7696,878733.21872534,0
+BOTZ.US,D,20180604,000000,22.8664,22.9552,22.8574,22.9263,686274.76600214,0
+BOTZ.US,D,20180605,000000,22.9163,22.9552,22.8484,22.9352,779181.07689095,0
+BOTZ.US,D,20180606,000000,22.7696,22.8664,22.7207,22.8574,785734.68816128,0
+BOTZ.US,D,20180607,000000,22.9163,22.9352,22.6669,22.7696,1132979.8562627,0
+BOTZ.US,D,20180608,000000,22.7297,22.8185,22.7048,22.8085,635199.09933518,0
+BOTZ.US,D,20180611,000000,22.8185,23.0071,22.8185,22.9841,905665.3734533,0
+BOTZ.US,D,20180612,000000,22.9452,22.9841,22.8664,22.9063,484259.54823591,0
+BOTZ.US,D,20180613,000000,22.9452,22.9452,22.7207,22.7796,1086331.7363961,0
+BOTZ.US,D,20180614,000000,22.7297,22.7796,22.5861,22.7008,1147668.8467117,0
+BOTZ.US,D,20180615,000000,22.4684,22.5182,22.3616,22.4294,661866.62369063,0
+BOTZ.US,D,20180618,000000,22.1591,22.178,22.0583,22.1491,1367713.0109918,0
+BOTZ.US,D,20180619,000000,21.8957,21.8957,21.7022,21.8389,1462375.5052617,0
+BOTZ.US,D,20180620,000000,22.0503,22.1102,22.0134,22.0603,798956.18290825,0
+BOTZ.US,D,20180621,000000,22.1681,22.1681,21.9546,22.0035,799298.99952717,0
+BOTZ.US,D,20180622,000000,22.1491,22.197,22.0134,22.0234,1008126.4446096,0
+BOTZ.US,D,20180625,000000,21.7511,21.789,21.3869,21.4987,1211011.7349642,0
+BOTZ.US,D,20180626,000000,21.5845,21.7112,21.5226,21.6244,770763.02435985,0
+BOTZ.US,D,20180627,000000,21.5466,21.6822,21.3141,21.3141,1216939.8562632,0
+BOTZ.US,D,20180628,000000,21.2552,21.4498,21.1924,21.4119,1001446.5324797,0
+BOTZ.US,D,20180629,000000,21.4498,21.5176,21.354,21.363,464189.74021287,0
+BOTZ.US,D,20180702,000000,21.0817,21.2952,21.0218,21.2752,936311.37488614,0
+BOTZ.US,D,20180703,000000,21.3141,21.3919,21.2453,21.2652,512919.81948727,0
+BOTZ.US,D,20180705,000000,20.935,21.0318,20.8382,21.0318,1398847.1752709,0
+BOTZ.US,D,20180706,000000,21.1096,21.2952,21.0906,21.2453,772140.30516215,0
+BOTZ.US,D,20180709,000000,21.363,21.4598,21.354,21.4598,726782.2583615,0
+BOTZ.US,D,20180710,000000,21.6244,21.7411,21.6144,21.7411,771355.43553464,0
+BOTZ.US,D,20180711,000000,21.4019,21.5076,21.3041,21.3141,753438.75645144,0
+BOTZ.US,D,20180712,000000,21.4218,21.5266,21.363,21.5266,628287.63562931,0
+BOTZ.US,D,20180713,000000,21.4897,21.5466,21.4498,21.4987,643594.09694745,0
+BOTZ.US,D,20180716,000000,21.4987,21.5845,21.4598,21.4697,661695.21538118,0
+BOTZ.US,D,20180717,000000,21.0717,21.2752,21.0717,21.2652,919757.9431764,0
+BOTZ.US,D,20180718,000000,21.2552,21.3241,21.2074,21.3241,908932.15521072,0
+BOTZ.US,D,20180719,000000,21.372,21.4408,21.3241,21.4318,633681.48424443,0
+BOTZ.US,D,20180720,000000,21.3341,21.4019,21.3041,21.3141,428519.77125373,0
+BOTZ.US,D,20180723,000000,21.2074,21.2652,21.1246,21.1874,913761.65950874,0
+BOTZ.US,D,20180724,000000,21.5466,21.5845,21.3341,21.3919,792495.79370096,0
+BOTZ.US,D,20180725,000000,21.4897,21.76,21.372,21.7511,727004.78844747,0
+BOTZ.US,D,20180726,000000,21.7461,21.9885,21.7311,21.9745,660370.05874316,0
+BOTZ.US,D,20180727,000000,22.1192,22.187,21.9286,21.9935,679198.91070124,0
+BOTZ.US,D,20180730,000000,21.9057,21.9646,21.6333,21.6423,453790.96943917,0
+BOTZ.US,D,20180731,000000,21.6044,21.76,21.5745,21.6523,539756.74737664,0
+BOTZ.US,D,20180801,000000,21.7022,21.7411,21.5665,21.6423,623629.53964074,0
+BOTZ.US,D,20180802,000000,21.3919,21.5745,21.372,21.5665,582604.81518969,0
+BOTZ.US,D,20180803,000000,21.5565,21.5944,21.5176,21.5665,463334.70344113,0
+BOTZ.US,D,20180806,000000,21.5076,21.5076,21.4408,21.4897,460594.17526538,0
+BOTZ.US,D,20180807,000000,21.6423,21.6423,21.4498,21.4797,856615.5324788,0
+BOTZ.US,D,20180808,000000,21.6333,21.7211,21.5466,21.6922,1692578.8696375,0
+BOTZ.US,D,20180809,000000,21.7411,21.8877,21.7411,21.8189,569254.01241979,0
+BOTZ.US,D,20180810,000000,21.5565,21.6333,21.5027,21.5665,458246.58309726,0
+BOTZ.US,D,20180813,000000,21.4019,21.4797,21.2552,21.2752,671084.58166586,0
+BOTZ.US,D,20180814,000000,21.2552,21.354,21.2323,21.3141,428144.87822603,0
+BOTZ.US,D,20180815,000000,20.9829,21.0418,20.7564,20.9151,735020.88348094,0
+BOTZ.US,D,20180816,000000,21.0517,21.1295,21.0128,21.0617,546664.20153141,0
+BOTZ.US,D,20180817,000000,21.1495,21.2552,21.0258,21.1774,603676.00859955,0
+BOTZ.US,D,20180820,000000,21.1974,21.2552,21.1495,21.2353,415690.21012662,0
+BOTZ.US,D,20180821,000000,21.3241,21.4797,21.2852,21.4318,604322.54871417,0
+BOTZ.US,D,20180822,000000,21.4897,21.6772,21.4897,21.6333,1136745.8271318,0
+BOTZ.US,D,20180823,000000,21.5176,21.6333,21.5176,21.5565,384992.0845295,0
+BOTZ.US,D,20180824,000000,21.5266,21.6194,21.5266,21.6144,460351.59742392,0
+BOTZ.US,D,20180827,000000,21.8289,22.0134,21.8289,22.0035,729082.73830421,0
+BOTZ.US,D,20180828,000000,22.2469,22.2848,22.197,22.2559,689500.44986081,0
+BOTZ.US,D,20180829,000000,22.2559,22.4005,22.2469,22.4005,628894.08023294,0
+BOTZ.US,D,20180830,000000,22.2848,22.3855,22.2698,22.3037,398556.39589538,0
+BOTZ.US,D,20180831,000000,22.2948,22.3905,22.2948,22.3716,525190.04823615,0
+BOTZ.US,D,20180904,000000,22.0703,22.1192,21.9935,22.0703,535779.27268702,0
+BOTZ.US,D,20180905,000000,21.8778,21.9007,21.6284,21.77,570729.527224,0
+BOTZ.US,D,20180906,000000,21.77,21.8708,21.6044,21.7022,953677.74308109,0
+BOTZ.US,D,20180907,000000,21.363,21.5366,21.2981,21.4119,935332.04203036,0
+BOTZ.US,D,20180910,000000,21.5466,21.5795,21.4598,21.5565,769470.94651839,0
+BOTZ.US,D,20180911,000000,21.4019,21.4987,21.2952,21.4318,486022.74833143,0
+BOTZ.US,D,20180912,000000,21.3341,21.372,21.1874,21.3241,433630.94651641,0
+BOTZ.US,D,20180913,000000,21.4598,21.5466,21.4069,21.5076,498608.72922931,0
+BOTZ.US,D,20180914,000000,21.8778,21.9935,21.8389,21.9935,806924.16332855,0
+BOTZ.US,D,20180917,000000,22.0234,22.0603,21.9346,21.9745,852794.43028202,0
+BOTZ.US,D,20180918,000000,22.0314,22.2748,22.0314,22.2648,511530.51003168,0
+BOTZ.US,D,20180919,000000,22.3127,22.4195,22.3127,22.3417,592137.52292613,0
+BOTZ.US,D,20180920,000000,22.4394,22.4584,22.3127,22.3905,2163090.6695448,0
+BOTZ.US,D,20180921,000000,22.4684,22.5571,22.3816,22.3905,384731.4637081,0
+BOTZ.US,D,20180924,000000,22.4394,22.4394,22.2948,22.3905,572904.70869488,0
+BOTZ.US,D,20180925,000000,22.3516,22.3516,22.2219,22.2948,448209.67431019,0
+BOTZ.US,D,20180926,000000,22.2648,22.3905,22.217,22.2369,380768.02244733,0
+BOTZ.US,D,20180927,000000,22.0603,22.1681,22.0234,22.1002,1526391.9980988,0
+BOTZ.US,D,20180928,000000,22.0603,22.2559,22.0603,22.207,355091.85960095,0
+BOTZ.US,D,20181001,000000,22.4394,22.5372,22.3905,22.4205,505613.41499821,0
+BOTZ.US,D,20181002,000000,22.3217,22.3716,22.2379,22.2848,1592580.6652434,0
+BOTZ.US,D,20181003,000000,22.2469,22.2469,22.1002,22.1102,668269.87679478,0
+BOTZ.US,D,20181004,000000,22.1102,22.1102,21.6623,21.7511,574715.02101581,0
+BOTZ.US,D,20181005,000000,21.6423,21.765,21.3141,21.4498,702106.47851418,0
+BOTZ.US,D,20181008,000000,21.2552,21.3041,21.0028,21.2173,645812.38109264,0
+BOTZ.US,D,20181009,000000,20.8762,21.0058,20.8203,20.8951,663212.83047192,0
+BOTZ.US,D,20181010,000000,20.6058,20.6058,19.8486,19.8486,3088216.3992542,0
+BOTZ.US,D,20181011,000000,19.7598,19.9953,19.3817,19.4795,2053610.8791907,0
+BOTZ.US,D,20181012,000000,19.9164,20.0521,19.683,19.9753,1049008.8299966,0
+BOTZ.US,D,20181015,000000,19.9653,19.9953,19.7269,19.8486,1082106.6719262,0
+BOTZ.US,D,20181016,000000,20.1579,20.518,20.1389,20.4781,1213321.2363969,0
+BOTZ.US,D,20181017,000000,20.6248,20.6248,20.3624,20.4881,767543.35482784,0
+BOTZ.US,D,20181018,000000,20.1878,20.1978,19.7219,19.8087,715840.19341397,0
+BOTZ.US,D,20181019,000000,19.8865,19.9653,19.5872,19.6062,689956.53629825,0
+BOTZ.US,D,20181022,000000,19.683,19.7698,19.5673,19.692,481923.98472109,0
+BOTZ.US,D,20181023,000000,19.1692,19.4595,18.9647,19.3338,1164964.0453746,0
+BOTZ.US,D,20181024,000000,19.0625,19.1692,18.3242,18.3242,1422161.7125203,0
+BOTZ.US,D,20181025,000000,18.432,18.6824,18.3542,18.5856,1690349.5592268,0
+BOTZ.US,D,20181026,000000,18.1596,18.436,17.8973,18.2175,1918033.923125,0
+BOTZ.US,D,20181029,000000,18.3831,18.4709,17.6648,17.8783,1310495.7144299,0
+BOTZ.US,D,20181030,000000,18.023,18.5956,18.023,18.5956,1136366.924553,0
+BOTZ.US,D,20181031,000000,19.1493,19.266,19.0236,19.1393,1561800.3438488,0
+BOTZ.US,D,20181101,000000,19.247,19.3628,18.9747,19.3528,567133.96227651,0
+BOTZ.US,D,20181102,000000,19.8965,20.0491,19.669,19.8287,779840.64804663,0
+BOTZ.US,D,20181105,000000,19.7987,19.8137,19.5802,19.7409,658268.05157982,0
+BOTZ.US,D,20181106,000000,19.692,19.8287,19.683,19.7987,837201.28606034,0
+BOTZ.US,D,20181107,000000,19.9164,20.111,19.8526,20.101,987644.65521118,0
+BOTZ.US,D,20181108,000000,19.8436,19.8775,19.683,19.7409,850013.80659528,0
+BOTZ.US,D,20181109,000000,19.4506,19.4885,19.2271,19.3628,890971.37106544,0
+BOTZ.US,D,20181112,000000,19.3438,19.3528,18.9168,18.9268,508498.28701351,0
+BOTZ.US,D,20181113,000000,19.0236,19.25,18.9218,19.0036,875743.09599371,0
+BOTZ.US,D,20181114,000000,19.1692,19.2271,18.829,18.9747,1354271.9933222,0
+BOTZ.US,D,20181115,000000,18.839,19.2061,18.7512,19.1593,715645.7301857,0
+BOTZ.US,D,20181116,000000,18.7023,18.9168,18.6156,18.839,641606.36199042,0
+BOTZ.US,D,20181119,000000,18.9218,19.0036,18.4918,18.5008,850430.79990951,0
+BOTZ.US,D,20181120,000000,18.0519,18.3492,17.9741,18.1008,1315597.8682026,0
+BOTZ.US,D,20181121,000000,18.422,18.5677,18.3831,18.4509,619851.54011828,0
+BOTZ.US,D,20181123,000000,18.1985,18.3931,18.1985,18.2464,353992.24021222,0
+BOTZ.US,D,20181126,000000,18.5856,18.7802,18.5677,18.7802,1601621.2005825,0
+BOTZ.US,D,20181127,000000,18.6924,18.7413,18.5866,18.6634,422858.28510278,0
+BOTZ.US,D,20181128,000000,18.9168,19.276,18.8051,19.266,537840.1819516,0
+BOTZ.US,D,20181129,000000,19.1792,19.3059,19.0675,19.1692,765415.28558236,0
+BOTZ.US,D,20181130,000000,19.1193,19.1593,19.0136,19.1293,382579.33715603,0
+BOTZ.US,D,20181203,000000,19.5373,19.5623,19.4007,19.5084,684949.60936412,0
+BOTZ.US,D,20181204,000000,19.276,19.3059,18.5088,18.5088,1091913.0315251,0
+BOTZ.US,D,20181206,000000,17.9641,18.1447,17.6658,18.1307,1495103.4661024,0
+BOTZ.US,D,20181207,000000,18.0619,18.1307,17.6109,17.6838,1260960.7177725,0
+BOTZ.US,D,20181210,000000,17.5571,17.6798,17.2897,17.597,938286.0788021,0
+BOTZ.US,D,20181211,000000,17.597,17.6349,17.2219,17.3426,2111642.1146257,0
+BOTZ.US,D,20181212,000000,17.6548,17.8873,17.5381,17.6748,1143692.3744098,0
+BOTZ.US,D,20181213,000000,17.7436,17.8354,17.5471,17.5671,653834.49045276,0
+BOTZ.US,D,20181214,000000,17.2757,17.3346,17.1111,17.1401,2383767.3405107,0
+BOTZ.US,D,20181217,000000,17.0044,17.0493,16.6652,16.771,1154579.3080297,0
+BOTZ.US,D,20181218,000000,16.9455,17.0822,16.8238,16.8877,3950452.3199851,0
+BOTZ.US,D,20181219,000000,17.0144,17.1311,16.5575,16.6742,1267830.0811918,0
+BOTZ.US,D,20181220,000000,16.5375,16.6363,16.2183,16.3649,2416140.4560792,0
+BOTZ.US,D,20181221,000000,16.2382,16.325,15.898,15.908,1605426.2645749,0
+BOTZ.US,D,20181224,000000,15.6845,15.8302,15.5399,15.5878,1649573.4269438,0
+BOTZ.US,D,20181226,000000,15.8102,16.3061,15.7155,16.2861,1602833.087402,0
+BOTZ.US,D,20181227,000000,16.1125,16.3549,15.8591,16.3549,1295796.7001032,0
+BOTZ.US,D,20181228,000000,16.4916,16.6303,16.351,16.4717,1336261.0897882,0
+BOTZ.US,D,20181231,000000,16.5315,16.5824,16.4038,16.4816,1347027.7368752,0
+BOTZ.US,D,20190102,000000,16.315,16.6193,16.2462,16.5605,355761.45463438,0
+BOTZ.US,D,20190103,000000,16.4038,16.4427,16.0387,16.1185,1263355.422166,0
+BOTZ.US,D,20190104,000000,16.1564,16.6702,16.1564,16.6303,1119856.5955176,0
+BOTZ.US,D,20190107,000000,16.747,17.0343,16.747,16.9056,1225603.493799,0
+BOTZ.US,D,20190108,000000,17.182,17.2199,16.9306,17.1321,883945.63515326,0
+BOTZ.US,D,20190109,000000,17.2199,17.4174,17.2099,17.3775,625760.61604954,0
+BOTZ.US,D,20190110,000000,17.182,17.3775,17.1321,17.3775,701941.08453137,0
+BOTZ.US,D,20190111,000000,17.2199,17.2299,17.1341,17.2099,302977.7191995,0
+BOTZ.US,D,20190114,000000,17.152,17.187,17.0343,17.1032,507973.03581962,0
+BOTZ.US,D,20190115,000000,17.4763,17.575,17.3975,17.4852,906347.9995278,0
+BOTZ.US,D,20190116,000000,17.605,17.7436,17.58,17.6339,785187.38443635,0
+BOTZ.US,D,20190117,000000,17.4374,17.7726,17.3386,17.7237,438042.45511243,0
+BOTZ.US,D,20190118,000000,17.9581,18.1267,17.9033,18.1167,615517.2153809,0
+BOTZ.US,D,20190122,000000,17.7925,17.7925,17.4623,17.5152,922432.31375903,0
+BOTZ.US,D,20190123,000000,17.6339,17.7237,17.3975,17.5152,739336.1628506,0
+BOTZ.US,D,20190124,000000,17.6538,17.8514,17.6139,17.8125,382643.48997361,0
+BOTZ.US,D,20190125,000000,18.1068,18.2345,18.0868,18.2245,672791.648046,0
+BOTZ.US,D,20190128,000000,17.9581,17.9781,17.8424,17.9102,650709.04537156,0
+BOTZ.US,D,20190129,000000,17.7726,17.8125,17.6389,17.6538,1913400.8868308,0
+BOTZ.US,D,20190130,000000,17.7925,18.0469,17.7037,17.998,470913.75740488,0
+BOTZ.US,D,20190131,000000,18.0768,18.2494,18.008,18.1756,729950.80611702,0
+BOTZ.US,D,20190201,000000,18.2744,18.3133,18.1806,18.2245,556952.7096499,0
+BOTZ.US,D,20190204,000000,18.2933,18.3931,18.2145,18.3931,314394.91595219,0
+BOTZ.US,D,20190205,000000,18.5497,18.6165,18.5038,18.5886,530934.73257238,0
+BOTZ.US,D,20190206,000000,18.5886,18.6674,18.5647,18.6285,571621.6523434,0
+BOTZ.US,D,20190207,000000,18.6086,18.6086,18.3183,18.4031,567234.20105397,0
+BOTZ.US,D,20190208,000000,18.1167,18.2345,17.9382,18.2245,389872.71060402,0
+BOTZ.US,D,20190211,000000,18.2345,18.3133,18.2145,18.2933,418371.59742368,0
+BOTZ.US,D,20190212,000000,18.7063,18.9348,18.6774,18.9348,1064580.9240751,0
+BOTZ.US,D,20190213,000000,19.0425,19.1273,19.0176,19.0725,752518.56447436,0
+BOTZ.US,D,20190214,000000,18.9627,19.0784,18.865,19.0126,621262.90210491,0
+BOTZ.US,D,20190215,000000,19.1602,19.3278,19.1373,19.3278,759627.49857182,0
+BOTZ.US,D,20190219,000000,19.3278,19.4655,19.2391,19.3668,2182133.0300989,0
+BOTZ.US,D,20190220,000000,19.4057,19.5244,19.3857,19.5044,809211.61223019,0
+BOTZ.US,D,20190221,000000,19.4555,19.4655,19.3378,19.3957,522534.72302123,0
+BOTZ.US,D,20190222,000000,19.5543,19.6331,19.5543,19.6231,1662985.375368,0
+BOTZ.US,D,20190225,000000,19.8396,19.8985,19.7897,19.8097,2743870.1365969,0
+BOTZ.US,D,20190226,000000,19.7598,19.8077,19.701,19.7309,856451.14088376,0
+BOTZ.US,D,20190227,000000,19.5344,19.6211,19.4256,19.5344,700202.94413021,0
+BOTZ.US,D,20190228,000000,19.3568,19.3568,19.2191,19.2191,1237823.6031592,0
+BOTZ.US,D,20190301,000000,19.3568,19.4655,19.3278,19.4655,575432.73066243,0
+BOTZ.US,D,20190304,000000,19.6142,19.6391,19.3378,19.4555,1227698.4842479,0
+BOTZ.US,D,20190305,000000,19.4456,19.5144,19.3957,19.3957,894169.99045418,0
+BOTZ.US,D,20190306,000000,19.4356,19.4555,19.2191,19.2191,423417.61748101,0
+BOTZ.US,D,20190307,000000,18.9527,19.0026,18.7363,18.7562,1036756.6442277,0
+BOTZ.US,D,20190308,000000,18.5597,18.7163,18.432,18.7113,2382593.5444267,0
+BOTZ.US,D,20190311,000000,18.8061,19.1104,18.8061,19.0914,507994.08596289,0
+BOTZ.US,D,20190312,000000,19.1802,19.3378,19.1802,19.279,812181.68720633,0
+BOTZ.US,D,20190313,000000,19.2291,19.4655,19.2291,19.4057,496089.72875174,0
+BOTZ.US,D,20190314,000000,19.3568,19.3568,19.2291,19.279,1318387.5133793,0
+BOTZ.US,D,20190315,000000,19.4256,19.5134,19.4156,19.4456,422960.52865579,0
+BOTZ.US,D,20190318,000000,19.4845,19.6042,19.4845,19.6042,709811.83333753,0
+BOTZ.US,D,20190319,000000,19.7409,19.7698,19.6241,19.691,462458.61652613,0
+BOTZ.US,D,20190320,000000,19.663,19.8147,19.5543,19.663,323321.179085,0
+BOTZ.US,D,20190321,000000,19.5643,19.8496,19.5543,19.8396,437372.86007899,0
+BOTZ.US,D,20190322,000000,19.8696,19.8696,19.4655,19.4655,665403.04775942,0
+BOTZ.US,D,20190325,000000,19.4057,19.5344,19.3278,19.4755,877684.72111311,0
+BOTZ.US,D,20190326,000000,19.701,19.7897,19.5842,19.691,498252.88156932,0
+BOTZ.US,D,20190327,000000,19.682,19.7409,19.3568,19.5144,568272.67478846,0
+BOTZ.US,D,20190328,000000,19.5743,19.682,19.5144,19.682,456267.8696302,0
+BOTZ.US,D,20190329,000000,19.701,19.7798,19.673,19.7698,630763.53343257,0
+BOTZ.US,D,20190401,000000,20.0082,20.1639,19.9883,20.1639,636401.9646647,0
+BOTZ.US,D,20190402,000000,20.2826,20.3115,20.2137,20.2915,532786.14279207,0
+BOTZ.US,D,20190403,000000,20.6377,20.7564,20.5779,20.6577,667198.32426373,0
+BOTZ.US,D,20190404,000000,20.6677,20.7265,20.5898,20.7066,537015.21681311,0
+BOTZ.US,D,20190405,000000,20.8053,20.8921,20.7864,20.8921,504686.20630671,0
+BOTZ.US,D,20190408,000000,20.8532,20.8821,20.7365,20.8821,495917.31805451,0
+BOTZ.US,D,20190409,000000,20.8622,20.8821,20.8053,20.8053,715985.53964129,0
+BOTZ.US,D,20190410,000000,20.8532,20.9609,20.8442,20.9609,476793.76409069,0
+BOTZ.US,D,20190411,000000,20.9609,20.9709,20.8672,20.8921,1011801.1981913,0
+BOTZ.US,D,20190412,000000,21.1096,21.1196,21.0108,21.0906,738631.48424505,0
+BOTZ.US,D,20190415,000000,21.1784,21.2273,21.0906,21.1096,953310.86915558,0
+BOTZ.US,D,20190416,000000,21.376,21.4059,21.3071,21.357,764157.28892524,0
+BOTZ.US,D,20190417,000000,21.6214,21.6503,21.3859,21.4159,681708.88968884,0
+BOTZ.US,D,20190418,000000,21.3959,21.4797,21.347,21.4358,840729.69102693,0
+BOTZ.US,D,20190422,000000,21.3271,21.3371,21.2373,21.2872,811969.18099811,0
+BOTZ.US,D,20190423,000000,21.2373,21.3859,21.1784,21.376,1285286.6642865,0
+BOTZ.US,D,20190424,000000,21.1196,21.1784,21.0208,21.0308,1462256.2211166,0
+BOTZ.US,D,20190425,000000,20.9709,21.0009,20.8432,20.8722,987057.25597527,0
+BOTZ.US,D,20190426,000000,20.8821,20.9909,20.7664,20.9909,470901.72875159,0
+BOTZ.US,D,20190429,000000,20.9609,21.1096,20.9609,21.0906,592520.43505603,0
+BOTZ.US,D,20190430,000000,21.0408,21.1984,21.0408,21.1784,535787.29178922,0
+BOTZ.US,D,20190501,000000,21.2183,21.3071,21.0308,21.0308,349460.44508325,0
+BOTZ.US,D,20190502,000000,21.0408,21.1196,20.8871,21.0208,583846.77364242,0
+BOTZ.US,D,20190503,000000,21.1585,21.4258,21.1395,21.4258,1280388.9976198,0
+BOTZ.US,D,20190506,000000,20.8622,21.1295,20.7365,21.0807,741669.72158986,0
+BOTZ.US,D,20190507,000000,20.6966,20.6966,20.3115,20.3813,1255691.1652414,0
+BOTZ.US,D,20190508,000000,20.3315,20.4891,20.3015,20.3514,447901.94126339,0
+BOTZ.US,D,20190509,000000,20.0082,20.1838,19.8436,20.1249,922264.91500067,0
+BOTZ.US,D,20190510,000000,20.0661,20.2826,19.8985,20.2826,669656.17908705,0
+BOTZ.US,D,20190513,000000,19.691,19.701,19.3568,19.3568,2961085.5625772,0
+BOTZ.US,D,20190514,000000,19.5543,19.8097,19.5443,19.7409,929572.32187751,0
+BOTZ.US,D,20190515,000000,19.5543,19.8795,19.5344,19.8496,605886.27364255,0
+BOTZ.US,D,20190516,000000,19.8396,20.0372,19.8197,19.9484,458671.59551369,0
+BOTZ.US,D,20190517,000000,19.7508,19.8666,19.5942,19.6042,554474.80707109,0
+BOTZ.US,D,20190520,000000,19.1203,19.279,19.0824,19.1104,1284995.9718319,0
+BOTZ.US,D,20190521,000000,19.2391,19.3039,19.2101,19.2989,724301.34861937,0
+BOTZ.US,D,20190522,000000,19.2889,19.2889,19.1403,19.1602,347266.21824465,0
+BOTZ.US,D,20190523,000000,18.8849,18.8849,18.5986,18.6575,1262379.0964736,0
+BOTZ.US,D,20190524,000000,18.9049,18.9527,18.8151,18.9049,420049.59455836,0
+BOTZ.US,D,20190528,000000,18.9727,18.9727,18.6964,18.6964,1120787.8137602,0
+BOTZ.US,D,20190529,000000,18.6575,18.7063,18.5497,18.6485,808754.52340497,0
+BOTZ.US,D,20190530,000000,18.835,18.9378,18.8151,18.9348,468360.67574298,0
+BOTZ.US,D,20190531,000000,18.6674,18.6674,18.5108,18.5108,495556.45845565,0
+BOTZ.US,D,20190603,000000,18.442,18.5108,18.3432,18.422,746531.30229667,0
+BOTZ.US,D,20190604,000000,18.6285,19.0625,18.6285,19.0425,623324.81375726,0
+BOTZ.US,D,20190605,000000,19.279,19.279,19.0425,19.1602,404858.40783429,0
+BOTZ.US,D,20190606,000000,19.0725,19.1303,18.9527,19.0525,325117.45797709,0
+BOTZ.US,D,20190607,000000,19.2002,19.4456,19.1902,19.4456,433172.85530342,0
+BOTZ.US,D,20190610,000000,19.6042,19.7309,19.6042,19.6531,625718.51576301,0
+BOTZ.US,D,20190611,000000,19.8985,19.9783,19.7309,19.7997,343619.53152065,0
+BOTZ.US,D,20190612,000000,19.7309,19.7508,19.4945,19.4945,496814.45511277,0
+BOTZ.US,D,20190613,000000,19.5842,19.6271,19.5214,19.6231,571457.26074836,0
+BOTZ.US,D,20190614,000000,19.4845,19.4845,19.2101,19.2101,1100349.1270361,0
+BOTZ.US,D,20190617,000000,19.3478,19.4256,19.3378,19.4156,315999.73877933,0
+BOTZ.US,D,20190618,000000,19.5144,19.701,19.4376,19.691,713519.66571577,0
+BOTZ.US,D,20190619,000000,19.8885,20.0372,19.8247,20.0082,638592.1819522,0
+BOTZ.US,D,20190620,000000,20.2826,20.3414,20.1459,20.3115,541897.84766318,0
+BOTZ.US,D,20190621,000000,20.2337,20.2915,20.1349,20.1838,629349.16428261,0
+BOTZ.US,D,20190624,000000,20.2536,20.2726,20.1539,20.1539,313255.20105247,0
+BOTZ.US,D,20190625,000000,20.2137,20.2636,20.0372,20.0372,418483.86485443,0
+BOTZ.US,D,20190626,000000,20.1449,20.2137,20.0561,20.086,1164241.3237891,0
+BOTZ.US,D,20190627,000000,20.3235,20.3933,20.2736,20.3833,673354.98997532,0
+BOTZ.US,D,20190628,000000,20.4133,20.5918,20.4133,20.5819,538328.34479783,0
+BOTZ.US,D,20190701,000000,20.9979,21.0627,20.8103,20.9181,625290.49618325,0
+BOTZ.US,D,20190702,000000,20.948,20.9779,20.7814,20.8203,398103.31662126,0
+BOTZ.US,D,20190703,000000,20.7814,20.928,20.7365,20.928,2180786.8233176,0
+BOTZ.US,D,20190705,000000,20.6617,20.6617,20.4133,20.6018,445632.5353417,0
+BOTZ.US,D,20190708,000000,20.4921,20.512,20.3783,20.3933,482883.26982138,0
+BOTZ.US,D,20190709,000000,20.1649,20.1649,19.9673,20.0172,2543953.9188307,0
+BOTZ.US,D,20190710,000000,20.106,20.1948,20.0372,20.1249,1653540.8777557,0
+BOTZ.US,D,20190711,000000,20.1349,20.1349,19.9873,20.0172,736701.88777895,0
+BOTZ.US,D,20190712,000000,19.9573,19.9573,19.8476,19.9075,529817.0702037,0
+BOTZ.US,D,20190715,000000,19.9573,20.0172,19.8476,19.8576,539949.20582936,0
+BOTZ.US,D,20190716,000000,19.8576,19.8576,19.698,19.7279,435317.96514106,0
+BOTZ.US,D,20190717,000000,19.8975,19.8975,19.7678,19.8177,397423.69771008,0
+BOTZ.US,D,20190718,000000,19.6301,19.7828,19.5603,19.7578,409817.22015524,0
+BOTZ.US,D,20190719,000000,19.8975,19.9823,19.7927,19.8576,432586.45845528,0
+BOTZ.US,D,20190722,000000,19.8975,20.0072,19.8975,20.0072,349557.67669739,0
+BOTZ.US,D,20190723,000000,20.2546,20.2546,20.115,20.2546,349152.71203645,0
+BOTZ.US,D,20190724,000000,20.1649,20.3334,20.115,20.3334,384004.73257151,0
+BOTZ.US,D,20190725,000000,20.2736,20.3235,19.9973,20.0072,759098.23782683,0
+BOTZ.US,D,20190726,000000,19.9973,20.0072,19.8476,19.8676,357651.95797728,0
+BOTZ.US,D,20190729,000000,19.8376,19.8376,19.67,19.7379,521956.34527529,0
+BOTZ.US,D,20190730,000000,19.7478,19.7578,19.6202,19.7478,418505.91738547,0
+BOTZ.US,D,20190731,000000,19.7478,19.8177,19.3129,19.4605,491745.38013662,0
+BOTZ.US,D,20190801,000000,19.4805,19.688,19.0745,19.1134,1340111.2612305,0
+BOTZ.US,D,20190802,000000,18.9946,19.0934,18.6475,18.7462,2616526.7937117,0
+BOTZ.US,D,20190805,000000,18.2804,18.3701,17.7756,17.8743,1407802.5076492,0
+BOTZ.US,D,20190806,000000,18.1916,18.3851,18.1417,18.3602,2663518.732585,0
+BOTZ.US,D,20190807,000000,18.2305,18.3701,18.002,18.3103,1024373.1456603,0
+BOTZ.US,D,20190808,000000,18.43,18.7861,18.43,18.7861,532209.76982167,0
+BOTZ.US,D,20190809,000000,18.5288,18.5387,18.2504,18.3302,622459.75310778,0
+BOTZ.US,D,20190812,000000,18.3502,18.3651,18.0918,18.1317,785545.23687188,0
+BOTZ.US,D,20190813,000000,18.2474,18.7163,18.2115,18.6475,666472.59551492,0
+BOTZ.US,D,20190814,000000,18.1916,18.2205,17.9222,17.9222,1080701.3242662,0
+BOTZ.US,D,20190815,000000,18.0818,18.1317,17.8943,18.022,535215.9307577,0
+BOTZ.US,D,20190816,000000,18.2015,18.3701,18.1118,18.3402,676282.96466493,0
+BOTZ.US,D,20190819,000000,18.4799,18.5587,18.4499,18.4998,502397.75501729,0
+BOTZ.US,D,20190820,000000,18.4499,18.5587,18.3901,18.41,465201.14947744,0
+BOTZ.US,D,20190821,000000,18.6175,18.7143,18.5846,18.6565,426420.77125371,0
+BOTZ.US,D,20190822,000000,18.6375,18.6664,18.4799,18.5587,319264.5157612,0
+BOTZ.US,D,20190823,000000,18.4699,18.5587,17.992,18.002,1582307.1929415,0
+BOTZ.US,D,20190826,000000,18.3103,18.3701,18.1517,18.2704,1501160.8954243,0
+BOTZ.US,D,20190827,000000,18.3003,18.3412,18.0918,18.1018,699553.39685227,0
+BOTZ.US,D,20190828,000000,17.992,18.1616,17.9422,18.1217,738723.70392031,0
+BOTZ.US,D,20190829,000000,18.3502,18.4599,18.3302,18.4499,487839.074979,0
+BOTZ.US,D,20190830,000000,18.5976,18.6764,18.5088,18.6475,1387314.7039241,0
+BOTZ.US,D,20190903,000000,18.44,18.4679,18.3103,18.3602,395433.9579775,0
+BOTZ.US,D,20190904,000000,18.4899,18.7113,18.4899,18.6764,1159045.9479534,0
+BOTZ.US,D,20190905,000000,18.9747,19.2031,18.8759,19.1832,589778.9044925,0
+BOTZ.US,D,20190906,000000,19.2131,19.3029,19.1732,19.263,410132.97230424,0
+BOTZ.US,D,20190909,000000,19.4306,19.5004,19.3807,19.4905,369690.63515023,0
+BOTZ.US,D,20190910,000000,19.4805,19.7079,19.4107,19.688,477869.32617283,0
+BOTZ.US,D,20190911,000000,19.8177,20.0272,19.7778,20.0272,592322.96466444,0
+BOTZ.US,D,20190912,000000,20.1649,20.3135,20.0561,20.2935,483754.34479751,0
+BOTZ.US,D,20190913,000000,20.2935,20.3734,20.2546,20.3135,511280.9154758,0
+BOTZ.US,D,20190916,000000,20.1948,20.2397,20.106,20.1649,282886.86103319,0
+BOTZ.US,D,20190917,000000,20.0372,20.115,19.9573,20.106,364586.47660196,0
+BOTZ.US,D,20190918,000000,20.1249,20.1549,19.9274,20.1449,278077.40449066,0
+BOTZ.US,D,20190919,000000,20.1549,20.2646,20.0691,20.086,325733.92645847,0
+BOTZ.US,D,20190920,000000,19.9873,20.0561,19.8277,19.8376,374359.75740431,0
+BOTZ.US,D,20190923,000000,19.7478,19.8376,19.7079,19.7977,318882.60601908,0
+BOTZ.US,D,20190924,000000,19.9573,19.9973,19.6251,19.679,534745.81089141,0
+BOTZ.US,D,20190925,000000,19.5204,19.7878,19.4356,19.7878,526825.9450843,0
+BOTZ.US,D,20190926,000000,19.7778,19.7977,19.679,19.7678,379983.15281982,0
+BOTZ.US,D,20190927,000000,19.8177,19.8576,19.5304,19.5902,802582.82187676,0
+BOTZ.US,D,20190930,000000,19.7179,19.8775,19.7079,19.8576,348099.20248534,0
+BOTZ.US,D,20191001,000000,19.9274,20.0222,19.6301,19.6401,432048.17622032,0
+BOTZ.US,D,20191002,000000,19.3418,19.3618,19.0046,19.0844,737520.83859079,0
+BOTZ.US,D,20191003,000000,19.1632,19.3907,18.9847,19.3907,356600.45320172,0
+BOTZ.US,D,20191004,000000,19.4007,19.5902,19.3508,19.5902,555536.33572439,0
+BOTZ.US,D,20191007,000000,19.5204,19.6401,19.4705,19.4905,479393.957978,0
+BOTZ.US,D,20191008,000000,19.3318,19.3318,19.1134,19.1233,497574.26504592,0
+BOTZ.US,D,20191009,000000,19.2331,19.3777,19.2131,19.3418,342056.80898005,0
+BOTZ.US,D,20191010,000000,19.1134,19.3129,19.0445,19.1832,1040119.6552115,0
+BOTZ.US,D,20191011,000000,19.4506,19.7678,19.4116,19.67,614714.30277345,0
+BOTZ.US,D,20191014,000000,19.5603,19.6301,19.5104,19.5802,231106.51576068,0
+BOTZ.US,D,20191015,000000,19.698,20.0272,19.698,19.9873,410204.14183623,0
+BOTZ.US,D,20191016,000000,19.9274,20.091,19.9075,20.0072,264091.08787167,0
+BOTZ.US,D,20191017,000000,20.0372,20.1599,19.9573,20.0661,288637.55969607,0
+BOTZ.US,D,20191018,000000,20.096,20.1748,19.9923,20.1349,399986.80324974,0
+BOTZ.US,D,20191021,000000,20.1848,20.2836,20.1848,20.2646,172334.51576033,0
+BOTZ.US,D,20191022,000000,20.2546,20.2736,20.106,20.115,256155.18386016,0
+BOTZ.US,D,20191023,000000,20.096,20.2596,20.0372,20.2347,718384.25358591,0
+BOTZ.US,D,20191024,000000,20.3035,20.3604,20.2397,20.3534,394579.92359354,0
+BOTZ.US,D,20191025,000000,20.3434,20.5819,20.3334,20.542,733828.04202917,0
+BOTZ.US,D,20191028,000000,20.6317,20.8682,20.6317,20.8582,443851.29226623,0
+BOTZ.US,D,20191029,000000,20.8781,20.9779,20.7904,20.8402,346057.33858848,0
+BOTZ.US,D,20191030,000000,20.7614,20.7814,20.532,20.7415,259841.96609514,0
+BOTZ.US,D,20191031,000000,20.6716,20.6716,20.4921,20.6218,520697.34623039,0
+BOTZ.US,D,20191101,000000,20.9181,21.1375,20.9181,21.1375,619143.85434941,0
+BOTZ.US,D,20191104,000000,21.3161,21.4358,21.2961,21.4358,874910.11175302,0
+BOTZ.US,D,20191105,000000,21.4059,21.5236,21.3959,21.5047,492623.47182717,0
+BOTZ.US,D,20191106,000000,21.4059,21.4258,21.2453,21.3061,430827.26791085,0
+BOTZ.US,D,20191107,000000,21.4548,21.6723,21.3959,21.5635,766262.3032519,0
+BOTZ.US,D,20191108,000000,21.4448,21.4847,21.3361,21.4258,514217.91165538,0
+BOTZ.US,D,20191111,000000,21.1475,21.3161,21.1475,21.2762,383737.0950357,0
+BOTZ.US,D,20191112,000000,21.366,21.4747,21.3161,21.3859,362840.31709861,0
+BOTZ.US,D,20191113,000000,21.1764,21.3161,21.1565,21.1964,409946.52817816,0
+BOTZ.US,D,20191114,000000,21.1375,21.2163,21.0976,21.2064,388172.6609383,0
+BOTZ.US,D,20191115,000000,21.2363,21.3261,21.1964,21.2961,349024.4064013,0
+BOTZ.US,D,20191118,000000,21.1665,21.2862,21.1475,21.2662,300319.38682126,0
+BOTZ.US,D,20191119,000000,21.1375,21.1864,20.9979,21.0677,369679.60888471,0
+BOTZ.US,D,20191120,000000,21.0078,21.1276,20.8981,20.9779,415784.43457743,0
+BOTZ.US,D,20191121,000000,20.948,20.9659,20.8492,20.8981,239506.52531183,0
+BOTZ.US,D,20191122,000000,21.0278,21.0777,20.922,21.0078,415426.5821419,0
+BOTZ.US,D,20191125,000000,21.1565,21.4159,21.1565,21.4159,589535.32426327,0
+BOTZ.US,D,20191126,000000,21.4258,21.4947,21.376,21.4159,327498.12894176,0
+BOTZ.US,D,20191127,000000,21.5047,21.5236,21.4448,21.5146,327115.21681187,0
+BOTZ.US,D,20191129,000000,21.356,21.356,21.2562,21.2762,230500.07115704,0
+BOTZ.US,D,20191202,000000,21.346,21.376,20.9879,21.0078,642732.04346129,0
+BOTZ.US,D,20191203,000000,20.8492,21.0976,20.7854,21.0976,556590.84766327,0
+BOTZ.US,D,20191204,000000,21.2562,21.376,21.2562,21.3061,324750.58405158,0
+BOTZ.US,D,20191205,000000,21.356,21.376,21.2562,21.2961,268529.66093759,0
+BOTZ.US,D,20191206,000000,21.5146,21.6323,21.4647,21.6224,570786.66332715,0
+BOTZ.US,D,20191209,000000,21.5735,21.6124,21.4747,21.4747,277674.44460527,0
+BOTZ.US,D,20191210,000000,21.3859,21.5535,21.3859,21.4847,257855.23352588,0
+BOTZ.US,D,20191211,000000,21.4448,21.5825,21.4258,21.5825,312889.32951474,0
+BOTZ.US,D,20191212,000000,21.5535,21.9107,21.5236,21.9107,906533.4412661,0
+BOTZ.US,D,20191213,000000,21.9406,22.2189,21.9386,22.0992,586190.35625943,0
+BOTZ.US,D,20191216,000000,22.1391,22.2379,22.1092,22.1491,494385.66953492,0
+BOTZ.US,D,20191217,000000,22.0394,22.1491,22.0204,22.1092,364150.43792001,0
+BOTZ.US,D,20191218,000000,21.9306,21.9606,21.8618,21.8718,371240.32664976,0
+BOTZ.US,D,20191219,000000,21.8818,21.9805,21.8518,21.9705,385367.97994497,0
+BOTZ.US,D,20191220,000000,21.9805,22.0204,21.8718,21.8718,366221.37106234,0
+BOTZ.US,D,20191223,000000,21.8718,21.9506,21.8458,21.9207,300033.7063055,0
+BOTZ.US,D,20191224,000000,21.9406,21.9705,21.9137,21.9406,140841.49665795,0
+BOTZ.US,D,20191226,000000,21.9705,22.0972,21.9606,22.0893,367402.18386081,0
+BOTZ.US,D,20191227,000000,22.0893,22.0992,21.9406,21.9406,336726.11079473,0
+BOTZ.US,D,20191230,000000,21.9406,21.9705,21.7122,21.7122,383174.75549415,0
+BOTZ.US,D,20191231,000000,21.6623,21.772,21.5825,21.7221,310462.54871244,0
+BOTZ.US,D,20200102,000000,21.9606,22.0992,21.9207,22.0992,361919.12273375,0
+BOTZ.US,D,20200103,000000,21.8518,21.9167,21.7122,21.782,444846.66332641,0
+BOTZ.US,D,20200106,000000,21.8319,22.0494,21.8019,22.0494,655214.77841839,0
+BOTZ.US,D,20200107,000000,22.0494,22.0593,21.9007,21.9406,235529.05062221,0
+BOTZ.US,D,20200108,000000,21.9007,22.1292,21.8917,22.1192,476737.63037531,0
+BOTZ.US,D,20200109,000000,22.189,22.2778,22.1391,22.2589,420017.51814957,0
+BOTZ.US,D,20200110,000000,22.3377,22.4574,22.2189,22.2189,455870.92407146,0
+BOTZ.US,D,20200113,000000,22.2878,22.4474,22.2489,22.4474,422008.26026992,0
+BOTZ.US,D,20200114,000000,22.4474,22.5372,22.3277,22.4773,283027.19532163,0
+BOTZ.US,D,20200115,000000,22.4674,22.4674,22.2678,22.2778,300179.05253281,0
+BOTZ.US,D,20200116,000000,22.3377,22.4075,22.2589,22.3676,383397.28558011,0
+BOTZ.US,D,20200117,000000,22.4274,22.4674,22.3377,22.3875,239302.03820581,0
+BOTZ.US,D,20200121,000000,22.2878,22.3077,22.1192,22.1192,605044.26791188,0
+BOTZ.US,D,20200122,000000,22.2978,22.3476,22.2319,22.2489,382570.31566606,0
+BOTZ.US,D,20200123,000000,22.2678,22.4274,22.1591,22.4274,442056.01576192,0
+BOTZ.US,D,20200124,000000,22.4773,22.5272,22.1591,22.209,540881.42645974,0
+BOTZ.US,D,20200127,000000,21.5525,21.6822,21.4538,21.5525,787683.3299951,0
+BOTZ.US,D,20200128,000000,21.6523,21.8618,21.5825,21.8319,447021.84479729,0
+BOTZ.US,D,20200129,000000,22.0793,22.0793,21.8119,21.8618,370202.85530305,0
+BOTZ.US,D,20200130,000000,21.7122,21.8518,21.5525,21.8518,382783.82426205,0
+BOTZ.US,D,20200131,000000,21.6224,21.6224,21.2253,21.2652,1058151.6088888,0
+BOTZ.US,D,20200203,000000,21.4538,21.6024,21.3949,21.5625,547850.02626876,0
+BOTZ.US,D,20200204,000000,21.8319,22.0294,21.8219,22.0294,968859.90831518,0
+BOTZ.US,D,20200205,000000,22.3177,22.3427,22.1591,22.2978,473653.28319287,0
+BOTZ.US,D,20200206,000000,22.3476,22.3975,22.209,22.3875,286244.8600781,0
+BOTZ.US,D,20200207,000000,22.209,22.2878,22.0893,22.0893,429459.00859853,0
+BOTZ.US,D,20200210,000000,22.1192,22.4274,22.1192,22.4274,417450.40305882,0
+BOTZ.US,D,20200211,000000,22.4674,22.7946,22.4674,22.7746,1483893.7636191,0
+BOTZ.US,D,20200212,000000,22.8445,22.9143,22.7946,22.9043,486071.86533238,0
+BOTZ.US,D,20200213,000000,22.6848,22.7916,22.6449,22.6649,368420.60983981,0
+BOTZ.US,D,20200214,000000,22.7247,22.7836,22.6479,22.7048,568514.25024214,0
+BOTZ.US,D,20200218,000000,22.5272,22.5472,22.3476,22.4374,442129.19006947,0
+BOTZ.US,D,20200219,000000,22.4374,22.6938,22.4374,22.616,754252.69532442,0
+BOTZ.US,D,20200220,000000,22.5871,22.6948,22.209,22.5272,784043.65998553,0
+BOTZ.US,D,20200221,000000,22.3676,22.4175,22.0344,22.0893,734544.74928801,0
+BOTZ.US,D,20200224,000000,21.0667,21.2652,20.927,20.9869,1562919.0086052,0
+BOTZ.US,D,20200225,000000,21.2752,21.355,20.505,20.5799,2064227.1681115,0
+BOTZ.US,D,20200226,000000,20.7884,21.1216,20.6696,20.7395,1564571.9460455,0
+BOTZ.US,D,20200227,000000,20.1828,20.5699,19.8147,19.8247,2310182.0539774,0
+BOTZ.US,D,20200228,000000,19.2889,20.1429,19.2081,20.1329,1732587.1728851,0
+BOTZ.US,D,20200302,000000,20.1828,20.4202,19.7149,20.4202,1271610.0854898,0
+BOTZ.US,D,20200303,000000,20.5599,20.7395,19.7648,19.9943,1127768.4422225,0
+BOTZ.US,D,20200304,000000,20.3514,20.8283,20.2028,20.8283,886235.08883045,0
+BOTZ.US,D,20200305,000000,20.1728,20.4202,19.9544,20.0631,1076034.2067876,0
+BOTZ.US,D,20200306,000000,19.6072,19.8546,19.3678,19.6371,929135.28080778,0
+BOTZ.US,D,20200309,000000,18.4549,18.5737,17.8324,17.9172,1691451.1833911,0
+BOTZ.US,D,20200310,000000,18.7293,18.8221,17.9322,18.7522,1711121.0386921,0
+BOTZ.US,D,20200311,000000,18.3651,18.4051,17.6598,17.7995,1345679.5253184,0
+BOTZ.US,D,20200312,000000,16.3879,16.3939,15.7025,15.7225,2032111.6662011,0
+BOTZ.US,D,20200313,000000,16.8148,17.1331,15.8921,17.1331,1258830.6437515,0
+BOTZ.US,D,20200316,000000,15.3653,16.1504,14.9184,15.0072,1520261.3944693,0
+BOTZ.US,D,20200317,000000,15.5648,16.1993,15.1678,16.0806,1569755.293228,0
+BOTZ.US,D,20200318,000000,15.1768,15.6426,14.67,15.515,1309973.4703993,0
+BOTZ.US,D,20200319,000000,15.1768,15.8921,14.9972,15.6237,942282.59885943,0
+BOTZ.US,D,20200320,000000,15.8621,16.2592,15.3055,15.4451,2307234.0315323,0
+BOTZ.US,D,20200323,000000,15.4551,15.6726,15.097,15.3603,1318134.9116601,0
+BOTZ.US,D,20200324,000000,16.5375,17.3226,16.5375,17.3226,1404642.9813837,0
+BOTZ.US,D,20200325,000000,17.4114,17.9671,16.9146,17.6399,924261.67144768,0
+BOTZ.US,D,20200326,000000,17.8484,18.6225,17.7995,18.5926,1050967.4957082,0
+BOTZ.US,D,20200327,000000,17.8783,18.5138,17.8783,18.0469,801479.19293692,0
+BOTZ.US,D,20200330,000000,18.0768,18.3552,17.8803,18.3452,680252.42025235,0
+BOTZ.US,D,20200331,000000,17.9372,18.43,17.8993,18.017,618373.01815074,0
+BOTZ.US,D,20200401,000000,17.3915,17.4613,16.9545,16.9545,994708.48185879,0
+BOTZ.US,D,20200402,000000,16.9645,17.3815,16.9096,17.3316,619546.8142348,0
+BOTZ.US,D,20200403,000000,17.0942,17.2528,16.6672,16.8049,546805.53820762,0
+BOTZ.US,D,20200406,000000,17.4803,18.1766,17.3815,18.0968,724950.89589731,0
+BOTZ.US,D,20200407,000000,18.852,18.9168,17.9771,17.9771,401712.9149976,0
+BOTZ.US,D,20200408,000000,18.1267,18.4001,17.8683,18.3651,700961.75167558,0
+BOTZ.US,D,20200409,000000,18.6425,18.8819,18.4849,18.6724,552138.2411685,0
+BOTZ.US,D,20200413,000000,18.5926,18.6225,18.3751,18.5238,433595.8629443,0
+BOTZ.US,D,20200414,000000,18.9707,19.3089,18.9118,19.259,804102.44174305,0
+BOTZ.US,D,20200415,000000,18.8021,18.842,18.5836,18.6824,707839.13419711,0
+BOTZ.US,D,20200416,000000,18.7223,18.842,18.5138,18.8121,807775.19054918,0
+BOTZ.US,D,20200417,000000,19.1493,19.2121,18.8719,19.1593,574480.46227656,0
+BOTZ.US,D,20200420,000000,18.9218,19.2291,18.8719,18.8719,595477.4789911,0
+BOTZ.US,D,20200421,000000,18.7323,18.8121,18.3651,18.3851,902413.62751249,0
+BOTZ.US,D,20200422,000000,18.7921,19.1293,18.7822,19.0804,761600.19771224,0
+BOTZ.US,D,20200423,000000,19.2091,19.3977,19.0306,19.0904,542392.02483606,0
+BOTZ.US,D,20200424,000000,19.2889,19.3977,19.0904,19.3678,534358.88921042,0
+BOTZ.US,D,20200427,000000,19.667,19.9544,19.5673,19.9045,1291466.3849169,0
+BOTZ.US,D,20200428,000000,20.3414,20.4601,20.0441,20.1429,590181.86437789,0
+BOTZ.US,D,20200429,000000,20.52,20.9121,20.4831,20.8382,1107463.0730724,0
+BOTZ.US,D,20200430,000000,20.53,20.5699,20.2526,20.2816,863526.99618466,0
+BOTZ.US,D,20200501,000000,19.8745,19.9943,19.667,19.7049,679378.3381129,0
+BOTZ.US,D,20200504,000000,19.5473,19.8646,19.5274,19.8646,554139.0071666,0
+BOTZ.US,D,20200505,000000,20.103,20.2477,19.9943,20.0731,377163.43600987,0
+BOTZ.US,D,20200506,000000,20.2227,20.2906,20.0172,20.0242,376347.49236134,0
+BOTZ.US,D,20200507,000000,20.5699,20.7594,20.51,20.7096,609096.92168459,0
+BOTZ.US,D,20200508,000000,20.9969,21.0368,20.8183,21.0368,693341.59981307,0
+BOTZ.US,D,20200511,000000,20.937,21.3151,20.937,21.2752,549197.23543782,0
+BOTZ.US,D,20200512,000000,21.3151,21.3251,20.7884,20.7884,655579.64756834,0
+BOTZ.US,D,20200513,000000,21.0866,21.2054,20.6397,20.8672,749266.81853356,0
+BOTZ.US,D,20200514,000000,20.4113,20.6696,20.1329,20.6198,725191.46896321,0
+BOTZ.US,D,20200515,000000,20.5998,21.0268,20.5699,21.0268,619641.03868561,0
+BOTZ.US,D,20200518,000000,21.4538,21.9506,21.355,21.8917,1169669.2535886,0
+BOTZ.US,D,20200519,000000,21.8119,22.0992,21.7521,21.8019,911760.89351064,0
+BOTZ.US,D,20200520,000000,22.2678,22.5372,22.2678,22.3975,1133635.4178673,0
+BOTZ.US,D,20200521,000000,22.3875,22.4175,22.0693,22.0992,640152.89971725,0
+BOTZ.US,D,20200522,000000,22.0992,22.4773,22.0543,22.4674,689523.50477962,0
+BOTZ.US,D,20200526,000000,22.9741,23.0929,22.8445,22.9243,1276850.5687755,0
+BOTZ.US,D,20200527,000000,23.0829,23.0929,22.4624,22.9542,770314.95702461,0
+BOTZ.US,D,20200528,000000,23.1328,23.4899,23.054,23.0829,1791909.4837737,0
+BOTZ.US,D,20200529,000000,22.9143,23.0629,22.6559,23.023,1547863.1442307,0
+BOTZ.US,D,20200601,000000,23.2515,23.47,23.053,23.45,934845.88395968,0
+BOTZ.US,D,20200602,000000,23.4899,23.5198,23.2914,23.46,819393.86724457,0
+BOTZ.US,D,20200603,000000,23.5099,23.7293,23.47,23.6695,942374.8185347,0
+BOTZ.US,D,20200604,000000,23.5498,23.6894,23.3991,23.45,822688.71585968,0
+BOTZ.US,D,20200605,000000,23.6795,24.0266,23.6795,23.8471,1605609.7015377,0
+BOTZ.US,D,20200608,000000,23.7583,23.887,23.5597,23.887,944080.88252707,0
+BOTZ.US,D,20200609,000000,23.6495,23.9518,23.5597,23.857,582574.74355645,0
+BOTZ.US,D,20200610,000000,23.9867,24.0566,23.7972,23.887,610560.40783551,0
+BOTZ.US,D,20200611,000000,23.3802,23.47,22.5272,22.5272,1904722.2134783,0
+BOTZ.US,D,20200612,000000,23.1427,23.4301,22.5571,22.9841,1299089.5439427,0
+BOTZ.US,D,20200615,000000,22.4973,23.1228,22.2589,23.0729,920870.5936062,0
+BOTZ.US,D,20200616,000000,23.6296,23.7583,23.0929,23.4999,1144660.6810001,0
+BOTZ.US,D,20200617,000000,23.6795,23.877,22.4973,23.7094,891284.11605111,0
+BOTZ.US,D,20200618,000000,23.6396,23.6396,23.44,23.5298,571184.61127367,0
+BOTZ.US,D,20200619,000000,23.8371,23.9368,23.4899,23.4999,936767.46132359,0
+BOTZ.US,D,20200622,000000,23.6096,23.867,23.5099,23.867,582415.36390029,0
+BOTZ.US,D,20200623,000000,24.0566,24.1354,23.872,23.8969,762646.69054892,0
+BOTZ.US,D,20200624,000000,23.877,23.9169,23.2814,23.4201,996048.67431343,0
+BOTZ.US,D,20200625,000000,23.5797,23.9169,23.4201,23.8969,813342.45224931,0
+BOTZ.US,D,20200626,000000,23.7583,23.7583,23.3413,23.4001,835162.42932681,0
+BOTZ.US,D,20200629,000000,23.444,23.6934,23.3243,23.6635,724771.46848566,0
+BOTZ.US,D,20200630,000000,23.6336,23.882,23.5508,23.7732,557870.89685143,0
+BOTZ.US,D,20200701,000000,23.872,23.9718,23.7922,23.9119,1700061.6943749,0
+BOTZ.US,D,20200702,000000,23.9518,24.0815,23.9119,23.9319,679774.28128386,0
+BOTZ.US,D,20200706,000000,24.3997,24.5893,24.3997,24.5294,1218124.6786127,0
+BOTZ.US,D,20200707,000000,24.4895,24.6342,24.291,24.3509,752146.67860998,0
+BOTZ.US,D,20200708,000000,24.3798,24.5893,24.271,24.5893,532204.7578828,0
+BOTZ.US,D,20200709,000000,24.6392,24.699,24.271,24.4795,638404.73543835,0
+BOTZ.US,D,20200710,000000,24.689,24.8187,24.5843,24.8187,1203366.5234073,0
+BOTZ.US,D,20200713,000000,24.7888,24.8985,24.2012,24.291,1318522.8357289,0
+BOTZ.US,D,20200714,000000,24.2311,24.6791,24.1663,24.6691,934614.33238374,0
+BOTZ.US,D,20200715,000000,25.0971,25.2667,24.9674,25.147,887139.24260314,0
+BOTZ.US,D,20200716,000000,24.8088,24.8786,24.699,24.719,744985.62034824,0
+BOTZ.US,D,20200717,000000,24.8686,25.127,24.8487,25.127,617612.20582982,0
+BOTZ.US,D,20200720,000000,25.127,25.4063,25.0173,25.3864,639455.23782613,0
+BOTZ.US,D,20200721,000000,25.4861,25.5849,25.4163,25.4363,605090.37774952,0
+BOTZ.US,D,20200722,000000,25.4562,25.6348,25.4263,25.565,607409.90305994,0
+BOTZ.US,D,20200723,000000,25.5749,25.8443,25.3614,25.526,841037.42407374,0
+BOTZ.US,D,20200724,000000,25.3265,25.4163,25.147,25.2567,669412.59885782,0
+BOTZ.US,D,20200727,000000,25.526,25.8742,25.526,25.8044,983454.67431336,0
+BOTZ.US,D,20200728,000000,25.6747,25.7844,25.4462,25.4762,686880.208218,0
+BOTZ.US,D,20200729,000000,25.4762,25.7545,25.4762,25.7246,548186.82856102,0
+BOTZ.US,D,20200730,000000,25.3066,25.6248,25.0971,25.555,616989.72302179,0
+BOTZ.US,D,20200731,000000,25.4063,25.4363,25.0123,25.2168,719474.85148467,0
+BOTZ.US,D,20200803,000000,25.4163,25.7944,25.3365,25.7844,998421.32617591,0
+BOTZ.US,D,20200804,000000,25.6547,25.9341,25.6248,25.9341,606062.69389088,0
+BOTZ.US,D,20200805,000000,26.1426,26.2852,25.9939,26.2024,802536.71203913,0
+BOTZ.US,D,20200806,000000,26.2224,26.2773,26.0538,26.2623,715258.8085047,0
+BOTZ.US,D,20200807,000000,26.1526,26.2523,25.954,26.1625,607240.49952603,0
+BOTZ.US,D,20200810,000000,26.1526,26.2324,26.0039,26.1925,674534.80038603,0
+BOTZ.US,D,20200811,000000,26.5915,26.6115,26.1974,26.2523,1222342.7263683,0
+BOTZ.US,D,20200812,000000,26.6314,26.9596,26.6214,26.9497,1278269.9498643,0
+BOTZ.US,D,20200813,000000,26.9297,26.9796,26.79,26.8599,777215.39446495,0
+BOTZ.US,D,20200814,000000,26.8599,26.9247,26.7451,26.82,443763.08214207,0
+BOTZ.US,D,20200817,000000,26.9896,27.2988,26.9896,27.2988,969897.37966189,0
+BOTZ.US,D,20200818,000000,27.3277,27.3876,27.1093,27.1991,707621.61605003,0
+BOTZ.US,D,20200819,000000,27.229,27.229,26.9297,26.9297,695880.64804614,0
+BOTZ.US,D,20200820,000000,26.7212,26.8599,26.5516,26.81,683736.72015686,0
+BOTZ.US,D,20200821,000000,26.5416,26.6913,26.4917,26.6913,547591.41022291,0
+BOTZ.US,D,20200824,000000,27.0893,27.1592,26.815,26.9497,1175267.5893097,0
+BOTZ.US,D,20200825,000000,26.9297,27.0195,26.82,26.9497,528883.84718555,0
+BOTZ.US,D,20200826,000000,26.9497,27.0793,26.9297,27.0394,630715.41881939,0
+BOTZ.US,D,20200827,000000,27.0394,27.0414,26.6214,26.7302,950168.38348221,0
+BOTZ.US,D,20200828,000000,26.79,27.0694,26.79,27.0394,720024.15998515,0
+BOTZ.US,D,20200831,000000,26.9796,27.0993,26.8399,26.9896,948318.97803808,0
+BOTZ.US,D,20200901,000000,27.0893,27.3776,26.9985,27.3776,914524.47660521,0
+BOTZ.US,D,20200902,000000,27.8266,28.0151,27.634,28.0151,1187267.1733594,0
+BOTZ.US,D,20200903,000000,27.7268,27.7268,26.7302,26.8998,3921672.7645886,0
+BOTZ.US,D,20200904,000000,26.9197,27.0793,25.9141,26.81,2050017.3190188,0
+BOTZ.US,D,20200908,000000,26.2773,26.7701,26.2324,26.4319,1299803.2440382,0
+BOTZ.US,D,20200909,000000,26.8649,27.0993,26.7402,27.0195,1360973.9579832,0
+BOTZ.US,D,20200910,000000,27.1392,27.2489,26.6514,26.7012,1264115.2320992,0
+BOTZ.US,D,20200911,000000,26.9896,27.0993,26.6414,26.7701,1121674.9269407,0
+BOTZ.US,D,20200914,000000,27.229,27.4375,27.1592,27.3477,1044947.154734,0
+BOTZ.US,D,20200915,000000,27.6669,27.7667,27.5572,27.657,885992.510989,0
+BOTZ.US,D,20200916,000000,27.7268,27.8166,27.5273,27.5672,780527.28367223,0
+BOTZ.US,D,20200917,000000,27.1592,27.4744,27.1592,27.4475,893271.85100814,0
+BOTZ.US,D,20200918,000000,27.6071,27.6071,27.0893,27.2589,865742.27316653,0
+BOTZ.US,D,20200921,000000,26.7112,26.795,26.382,26.7402,1312464.4040192,0
+BOTZ.US,D,20200922,000000,26.7501,26.9796,26.5466,26.9596,967216.99475261,0
+BOTZ.US,D,20200923,000000,27.0893,27.209,26.6763,26.7212,881241.19293739,0
+BOTZ.US,D,20200924,000000,26.5516,26.9297,26.4219,26.6713,650300.07115952,0
+BOTZ.US,D,20200925,000000,26.5815,27.0594,26.5416,27.0494,733455.15377702,0
+BOTZ.US,D,20200928,000000,27.2888,27.4475,27.239,27.4475,956435.31184901,0
+BOTZ.US,D,20200929,000000,27.6769,27.9552,27.6769,27.7867,1717152.4059318,0
+BOTZ.US,D,20200930,000000,27.7467,27.9852,27.6869,27.7567,952337.55062645,0
+BOTZ.US,D,20201001,000000,28.0151,28.1747,27.9153,28.1248,915257.22206844,0
+BOTZ.US,D,20201002,000000,27.5672,27.9353,27.5173,27.8665,1161298.3132829,0
+BOTZ.US,D,20201005,000000,27.8665,28.1647,27.8665,28.1548,1117884.898765,0
+BOTZ.US,D,20201006,000000,28.2047,28.474,27.9652,28.075,1295084.0023954,0
+BOTZ.US,D,20201007,000000,28.3343,28.5678,28.3343,28.5428,1814210.606983,0
+BOTZ.US,D,20201008,000000,28.7623,28.7823,28.5828,28.6326,761194.23066352,0
+BOTZ.US,D,20201009,000000,28.7124,28.9419,28.7124,28.912,1079750.0582681,0
+BOTZ.US,D,20201012,000000,29.1105,29.1783,28.9818,29.1504,1245531.9651458,0
+BOTZ.US,D,20201013,000000,29.1404,29.2392,29.0506,29.1504,591564.15711906,0
+BOTZ.US,D,20201014,000000,29.2502,29.3499,29.0516,29.1205,736397.16189547,0
+BOTZ.US,D,20201015,000000,28.5528,28.8122,28.493,28.7723,1087668.9216874,0
+BOTZ.US,D,20201016,000000,28.7723,28.9718,28.7573,28.7823,713138.75836142,0
+BOTZ.US,D,20201019,000000,28.9319,29.1354,28.6725,28.7424,948951.48472385,0
+BOTZ.US,D,20201020,000000,28.9219,29.1703,28.917,29.0117,3642697.2206519,0
+BOTZ.US,D,20201021,000000,29.1205,29.1205,28.8421,28.8521,830828.10458944,0
+BOTZ.US,D,20201022,000000,28.892,28.9618,28.6626,28.9219,1039898.1275133,0
+BOTZ.US,D,20201023,000000,28.9818,29.0217,28.7573,28.9219,692070.57211488,0
+BOTZ.US,D,20201026,000000,28.6326,28.6526,28.1248,28.3044,2445150.5606639,0
+BOTZ.US,D,20201027,000000,28.4541,28.5329,28.3543,28.4042,707970.44699559,0
+BOTZ.US,D,20201028,000000,27.8964,28.055,27.5871,27.6071,2220544.5296215,0
+BOTZ.US,D,20201029,000000,27.8665,28.1248,27.8166,27.9752,2199230.7583702,0
+BOTZ.US,D,20201030,000000,27.7767,27.8764,27.4175,27.5971,1530427.6112793,0
+BOTZ.US,D,20201102,000000,27.8864,27.9353,27.627,27.8365,1137112.7010573,0
+BOTZ.US,D,20201103,000000,28.2645,28.6526,28.2246,28.5329,1165145.4775618,0
+BOTZ.US,D,20201104,000000,28.8411,29.2003,28.6027,29.0018,1249437.2679157,0
+BOTZ.US,D,20201105,000000,29.5694,29.8278,29.5295,29.8078,1351338.004306,0
+BOTZ.US,D,20201106,000000,29.6392,29.8427,29.4597,29.738,987132.43505836,0
+BOTZ.US,D,20201109,000000,30.8394,30.8733,30.1769,30.4752,1449588.0444212,0
+BOTZ.US,D,20201110,000000,29.8178,29.8966,29.4796,29.6492,1255968.826655,0
+BOTZ.US,D,20201111,000000,29.9874,30.2268,29.9684,30.0971,933830.46514401,0
+BOTZ.US,D,20201112,000000,30.1769,30.1869,29.8078,29.8777,583591.16475989,0
+BOTZ.US,D,20201113,000000,30.167,30.3755,30.0622,30.3755,739121.65186683,0
+BOTZ.US,D,20201116,000000,30.7346,30.9531,30.6648,30.9531,999373.59456178,0
+BOTZ.US,D,20201117,000000,30.6748,30.7845,30.4254,30.7147,775358.9723064,0
+BOTZ.US,D,20201118,000000,30.973,31.0628,30.6648,30.6648,687539.77937369,0
+BOTZ.US,D,20201119,000000,30.565,30.8244,30.4852,30.8244,652091.33811273,0
+BOTZ.US,D,20201120,000000,30.8533,31.0229,30.8144,30.9331,563057.25119721,0
+BOTZ.US,D,20201123,000000,31.1825,31.2224,30.8533,31.0329,962299.28033042,0
+BOTZ.US,D,20201124,000000,31.3422,31.4509,31.1227,31.4409,994728.52961428,0
+BOTZ.US,D,20201125,000000,31.4409,31.5327,31.2374,31.4309,1002866.9159563,0
+BOTZ.US,D,20201127,000000,31.6804,31.8699,31.6345,31.8699,923553.98567881,0
+BOTZ.US,D,20201130,000000,31.9198,31.9497,31.5207,31.5207,1400327.702014,0
+BOTZ.US,D,20201201,000000,32.1452,32.3278,31.9896,32.268,1046669.2569307,0
+BOTZ.US,D,20201202,000000,32.238,32.2779,32.0784,32.2181,851421.15903082,0
+BOTZ.US,D,20201203,000000,32.228,32.3378,32.1383,32.2181,526697.63944915,0
+BOTZ.US,D,20201204,000000,32.1582,32.5672,32.1482,32.5672,1062207.2698248,0
+BOTZ.US,D,20201207,000000,32.2181,32.2779,31.9896,32.0684,815240.97469441,0
+BOTZ.US,D,20201208,000000,32.0684,32.253,31.9996,32.2181,625188.25263025,0
+BOTZ.US,D,20201209,000000,32.5323,32.5323,31.83,32.0185,699789.96036708,0
+BOTZ.US,D,20201210,000000,31.7901,32.1133,31.6804,32.0185,969203.72732187,0
+BOTZ.US,D,20201211,000000,31.8699,31.9697,31.6704,31.8998,534090.24928682,0
+BOTZ.US,D,20201214,000000,32.268,32.3767,32.0684,32.1283,745989.01051062,0
+BOTZ.US,D,20201215,000000,32.1981,32.4675,32.1782,32.4675,1071941.4575039,0
+BOTZ.US,D,20201216,000000,32.4675,32.5373,32.2081,32.3677,683691.612707,0
+BOTZ.US,D,20201217,000000,32.666,32.7857,32.6061,32.7857,903165.41834344,0
+BOTZ.US,D,20201218,000000,32.8555,32.8655,32.5822,32.666,919425.15043523,0
+BOTZ.US,D,20201221,000000,32.0385,32.5563,31.9397,32.4874,896838.34671017,0
+BOTZ.US,D,20201222,000000,32.5672,32.7308,32.4675,32.6959,938468.51337708,0
+BOTZ.US,D,20201223,000000,32.9054,33.0551,32.8855,32.9453,705963.66667084,0
+BOTZ.US,D,20201224,000000,32.9753,32.9753,32.7957,32.8256,267658.58596147,0
+BOTZ.US,D,20201228,000000,33.105,33.1459,32.9254,32.9952,556345.26265849,0
+BOTZ.US,D,20201229,000000,33.3204,33.3633,33.0102,33.1149,575556.0243587,0
+BOTZ.US,D,20201230,000000,33.2436,33.4631,33.1997,33.2536,821202.17478995,0
+BOTZ.US,D,20201231,000000,33.2336,33.2336,32.9354,33.0002,742361.36915434,0
+BOTZ.US,D,20210104,000000,33.3534,33.3833,32.676,32.8655,1385207.6848219,0
+BOTZ.US,D,20210105,000000,32.9952,33.5329,32.9852,33.4531,1047462.1456604,0
+BOTZ.US,D,20210106,000000,33.3135,33.7225,33.2037,33.503,1461080.420257,0
+BOTZ.US,D,20210107,000000,33.7075,34.0357,33.6277,34.0108,1168693.9302839,0
+BOTZ.US,D,20210108,000000,34.34,34.4787,33.8113,34.2402,1207074.3557855,0
+BOTZ.US,D,20210111,000000,33.8711,34.1854,33.7504,34.0407,1313108.9393583,0
+BOTZ.US,D,20210112,000000,34.1106,34.2353,33.921,34.2303,987326.89828664,0
+BOTZ.US,D,20210113,000000,34.2602,34.3879,34.1405,34.2602,642792.18672777,0
+BOTZ.US,D,20210114,000000,34.6682,35.2059,34.6682,35.1162,1077659.0773703,0
+BOTZ.US,D,20210115,000000,34.7181,34.7181,34.1405,34.3789,1213480.616053,0
+BOTZ.US,D,20210119,000000,34.778,34.9765,34.6183,34.9565,1137265.0639991,0
+BOTZ.US,D,20210120,000000,35.2059,35.5052,35.1561,35.4753,1623998.5052627,0
+BOTZ.US,D,20210121,000000,35.594,35.594,35.2009,35.4653,1062506.9837694,0
+BOTZ.US,D,20210122,000000,35.3725,35.3745,35.0663,35.2758,692795.29847592,0
+BOTZ.US,D,20210125,000000,35.3855,35.8634,35.1062,35.4454,949267.23687285,0
+BOTZ.US,D,20210126,000000,35.4753,35.4952,35.0972,35.3057,919241.71347248,0
+BOTZ.US,D,20210127,000000,34.9176,35.186,34.5685,34.7979,1396705.0725966,0
+BOTZ.US,D,20210128,000000,34.6682,34.9366,34.6183,34.6383,1164694.4030632,0
+BOTZ.US,D,20210129,000000,34.2801,34.4288,33.6028,33.7125,1373586.0009632,0
+BOTZ.US,D,20210201,000000,34.35,34.4986,34.0706,34.4388,692558.73496111,0
+BOTZ.US,D,20210202,000000,34.7181,34.9276,34.4986,34.9276,1123102.3271318,0
+BOTZ.US,D,20210203,000000,34.8657,34.9964,34.6473,34.7281,755237.04011907,0
+BOTZ.US,D,20210204,000000,34.4986,34.6782,34.3989,34.6682,1437507.2669617,0
+BOTZ.US,D,20210205,000000,34.8378,34.9266,34.6782,34.9176,583317.51289743,0
+BOTZ.US,D,20210208,000000,35.1361,35.4853,35.1142,35.4853,900375.77316673,0
+BOTZ.US,D,20210209,000000,35.6938,35.9631,35.6638,35.9631,891926.64661463,0
+BOTZ.US,D,20210210,000000,35.9432,36.1716,35.5262,35.9332,1308051.8930354,0
+BOTZ.US,D,20210211,000000,36.1317,36.2614,35.8634,36.1916,683361.82712916,0
+BOTZ.US,D,20210212,000000,36.033,36.3113,35.8733,36.3113,600421.25549543,0
+BOTZ.US,D,20210216,000000,36.6206,36.7103,36.1227,36.2215,1232206.2220703,0
+BOTZ.US,D,20210217,000000,36.0629,36.0629,35.3257,35.614,992018.07307176,0
+BOTZ.US,D,20210218,000000,35.166,35.3157,34.8079,35.2658,1416097.266484,0
+BOTZ.US,D,20210219,000000,35.4553,35.8235,35.4553,35.6539,726594.81184765,0
+BOTZ.US,D,20210222,000000,35.2568,35.3257,34.8578,34.8578,899275.15139022,0
+BOTZ.US,D,20210223,000000,34.3001,34.5585,33.4431,34.4188,1828256.0644807,0
+BOTZ.US,D,20210224,000000,33.9609,34.5186,33.6826,34.4986,1362772.2416508,0
+BOTZ.US,D,20210225,000000,34.4188,34.6084,33.2736,33.4232,1313090.8963783,0
+BOTZ.US,D,20210226,000000,33.3833,33.7524,32.9453,33.4831,1703685.3261801,0
+BOTZ.US,D,20210301,000000,33.8611,34.2901,33.8611,34.2901,738264.61031955,0
+BOTZ.US,D,20210302,000000,34.5585,34.5585,33.9809,33.9908,1931848.8314345,0
+BOTZ.US,D,20210303,000000,33.6726,33.7225,33.0152,33.0152,1516189.6953289,0
+BOTZ.US,D,20210304,000000,32.9154,33.0052,31.6604,32.0185,3044817.0181651,0
+BOTZ.US,D,20210305,000000,32.3478,32.4874,31.1127,32.3877,1616087.6609456,0
+BOTZ.US,D,20210308,000000,31.9497,32.2181,31.3821,31.402,2048249.1069844,0
+BOTZ.US,D,20210309,000000,31.8799,32.3777,31.845,32.238,1664932.0124263,0
+BOTZ.US,D,20210310,000000,32.5373,32.8855,32.4884,32.6061,851442.20917408,0
+BOTZ.US,D,20210311,000000,33.065,33.2835,32.8356,33.2436,669350.4508158,0
+BOTZ.US,D,20210312,000000,33.1149,33.3583,33.0152,33.3534,1129295.0788032,0
+BOTZ.US,D,20210315,000000,33.3633,33.6127,33.2137,33.6127,511654.80611573,0
+BOTZ.US,D,20210316,000000,33.7724,33.8103,33.3135,33.4631,552611.36819811,0
+BOTZ.US,D,20210317,000000,33.1648,33.7424,33.09,33.6925,675530.17144621,0
+BOTZ.US,D,20210318,000000,33.5629,33.7724,32.9852,32.9952,884710.45702528,0
+BOTZ.US,D,20210319,000000,32.9952,33.3384,32.8256,33.2636,597363.9727829,0
+BOTZ.US,D,20210322,000000,33.095,33.4631,32.9852,33.2935,622863.71538095,0
+BOTZ.US,D,20210323,000000,33.1249,33.1249,32.2181,32.3079,827661.56160947,0
+BOTZ.US,D,20210324,000000,32.4545,32.5074,31.8001,31.8001,1017385.5004836,0
+BOTZ.US,D,20210325,000000,31.5706,32.4076,31.5706,32.3577,897840.73448477,0
+BOTZ.US,D,20210326,000000,32.4874,33.0152,32.4475,33.0152,648433.62512322,0
+BOTZ.US,D,20210329,000000,32.9074,32.9952,32.5872,32.6161,474949.37058542,0
+BOTZ.US,D,20210330,000000,32.4974,32.8057,32.3378,32.7259,472414.33190346,0
+BOTZ.US,D,20210331,000000,32.6261,33.1229,32.6261,33.0052,1153922.7440374,0
+BOTZ.US,D,20210401,000000,33.2835,33.911,33.2835,33.911,589790.9331458,0
+BOTZ.US,D,20210405,000000,34.2203,34.5994,34.2043,34.5585,1092439.2851067,0
+BOTZ.US,D,20210406,000000,34.356,34.5585,34.2801,34.33,910473.82760805,0
+BOTZ.US,D,20210407,000000,34.33,34.33,33.9509,34.0108,554232.22922964,0
+BOTZ.US,D,20210408,000000,34.3889,34.4487,34.2702,34.4487,501025.48615387,0
+BOTZ.US,D,20210409,000000,34.4986,34.5685,34.3889,34.5685,325031.25262847,0
+BOTZ.US,D,20210412,000000,34.2303,34.335,33.9509,34.3101,372515.36389905,0
+BOTZ.US,D,20210413,000000,34.3101,34.6084,34.3101,34.6084,366026.90783406,0
+BOTZ.US,D,20210414,000000,34.6084,34.748,34.3989,34.4687,516930.37297345,0
+BOTZ.US,D,20210415,000000,34.7979,35.0264,34.6034,34.9964,726135.71824689,0
+BOTZ.US,D,20210416,000000,35.1361,35.2957,34.9765,35.2758,687229.03916356,0
+BOTZ.US,D,20210419,000000,35.2558,35.2558,34.5286,34.7381,668173.64756842,0
+BOTZ.US,D,20210420,000000,34.3889,34.4886,33.8512,34.0208,705076.55349032,0
+BOTZ.US,D,20210421,000000,33.8512,34.6383,33.7913,34.6383,462137.85243826,0
+BOTZ.US,D,20210422,000000,34.8179,34.9964,34.4886,34.6084,736213.72493272,0
+BOTZ.US,D,20210423,000000,34.6582,35.0962,34.6134,34.9765,558321.97135,0
+BOTZ.US,D,20210426,000000,34.9865,35.2798,34.9815,35.2558,493705.04823596,0
+BOTZ.US,D,20210427,000000,35.1461,35.1461,34.8278,34.8777,607204.41356615,0
+BOTZ.US,D,20210428,000000,34.9565,35.0413,34.7281,34.9176,667641.3796601,0
+BOTZ.US,D,20210429,000000,35.1062,35.1162,34.35,34.6882,628542.24212406,0
+BOTZ.US,D,20210430,000000,34.3689,34.4886,34.1155,34.2003,446329.19484504,0
+BOTZ.US,D,20210503,000000,34.4587,34.4787,34.0806,34.1305,932918.29226912,0
+BOTZ.US,D,20210504,000000,33.7424,33.7424,32.8156,33.1748,1239828.3787084,0
+BOTZ.US,D,20210505,000000,33.6028,33.6526,33.3434,33.5728,1219596.1838658,0
+BOTZ.US,D,20210506,000000,33.513,33.6626,33.2436,33.6427,851995.52722566,0
+BOTZ.US,D,20210507,000000,33.7624,34.1704,33.7624,34.1305,437196.43983066,0
+BOTZ.US,D,20210510,000000,34.1205,34.1205,33.2436,33.2436,671784.24833253,0
+BOTZ.US,D,20210511,000000,32.4326,32.9852,32.1881,32.8655,947097.06734084,0
+BOTZ.US,D,20210512,000000,32.1682,32.268,31.4709,31.5207,880374.12751236,0
+BOTZ.US,D,20210513,000000,31.6404,32.0096,31.5207,31.8799,585239.09026134,0
+BOTZ.US,D,20210514,000000,32.1981,32.7857,32.1283,32.7159,616722.08548597,0
+BOTZ.US,D,20210517,000000,32.2989,32.3378,31.9896,32.2181,772551.28414974,0
+BOTZ.US,D,20210518,000000,32.5473,32.7987,32.4176,32.4276,462889.64326921,0
+BOTZ.US,D,20210519,000000,31.9497,32.3029,31.7801,32.228,534281.70535177,0
+BOTZ.US,D,20210520,000000,32.5573,32.9453,32.5413,32.8356,483475.68099617,0
+BOTZ.US,D,20210521,000000,33.1648,33.2147,32.8555,33.0052,586233.45893374,0
+BOTZ.US,D,20210524,000000,33.1648,33.4282,33.097,33.3434,341366.16380335,0
+BOTZ.US,D,20210525,000000,33.4731,33.4831,33.1449,33.2336,320391.19961985,0
+BOTZ.US,D,20210526,000000,33.3633,33.5529,33.3035,33.5329,320264.89876025,0
+BOTZ.US,D,20210527,000000,33.5429,33.7813,33.495,33.7524,387890.98997364,0
+BOTZ.US,D,20210528,000000,33.9908,34.2602,33.9759,34.1106,392557.1050644,0
+BOTZ.US,D,20210601,000000,34.35,34.35,34.0058,34.1205,389479.77459638,0
+BOTZ.US,D,20210602,000000,34.1804,34.3689,34.0706,34.3101,291008.206783,0
+BOTZ.US,D,20210603,000000,34.0706,34.329,33.9509,34.1804,310983.79035523,0
+BOTZ.US,D,20210604,000000,34.4388,34.8378,34.4368,34.7879,540175.74546642,0
+BOTZ.US,D,20210607,000000,34.7999,34.9476,34.7081,34.9176,632794.37106391,0
+BOTZ.US,D,20210608,000000,34.8777,34.8877,34.5984,34.778,305966.83954335,0
+BOTZ.US,D,20210609,000000,34.8478,34.8478,34.36,34.3789,395228.46848371,0
+BOTZ.US,D,20210610,000000,34.4088,34.6064,34.3101,34.5286,418459.80754784,0
+BOTZ.US,D,20210611,000000,34.7281,34.778,34.5385,34.778,304040.25024057,0
+BOTZ.US,D,20210614,000000,34.8278,35.0693,34.8179,35.0463,372640.66237087,0
+BOTZ.US,D,20210615,000000,35.0762,35.0952,34.8777,35.0064,382499.14613406,0
+BOTZ.US,D,20210616,000000,35.0164,35.176,34.6582,34.8977,897940.97326223,0
+BOTZ.US,D,20210617,000000,34.7121,34.9865,34.6682,34.9376,395530.18720386,0
+BOTZ.US,D,20210618,000000,34.6483,34.6732,34.2602,34.2602,460652.3137563,0
+BOTZ.US,D,20210621,000000,34.36,34.6483,34.0906,34.6283,798981.24260262,0
+BOTZ.US,D,20210622,000000,34.778,34.8328,34.3689,34.748,303172.18242777,0
+BOTZ.US,D,20210623,000000,34.778,34.8179,34.5286,34.5884,327658.5109857,0
+BOTZ.US,D,20210624,000000,34.7979,35.0513,34.7879,35.0363,613274.87392912,0
+BOTZ.US,D,20210625,000000,35.2658,35.2808,35.0563,35.0762,250892.64804351,0
+BOTZ.US,D,20210628,000000,35.0463,35.2508,35.0463,35.2458,286389.20391764,0
+BOTZ.US,D,20210629,000000,35.196,35.3356,35.0862,35.166,200811.35004894,0
+BOTZ.US,D,20210630,000000,35.0064,35.0064,34.6822,34.8667,305683.16380314,0
+BOTZ.US,D,20210701,000000,34.8967,34.9216,34.4477,34.6273,315932.57879843,0
+BOTZ.US,D,20210702,000000,34.8667,35.0264,34.5874,34.757,390842.01958206,0
+BOTZ.US,D,20210706,000000,34.8667,34.9067,34.5076,34.767,494592.16141648,0
+BOTZ.US,D,20210707,000000,35.0563,35.0563,34.348,34.4477,424706.68815915,0
+BOTZ.US,D,20210708,000000,33.8492,34.2881,33.6796,34.0986,616251.96561969,0
+BOTZ.US,D,20210709,000000,34.4597,34.6972,34.3679,34.6972,456848.2521517,0
+BOTZ.US,D,20210712,000000,34.747,35.0762,34.7371,35.0663,344104.68720356,0
+BOTZ.US,D,20210713,000000,34.9964,34.9964,34.5276,34.5276,504029.64231434,0
+BOTZ.US,D,20210714,000000,34.7271,34.7271,34.1285,34.1385,476477.00955391,0
+BOTZ.US,D,20210715,000000,33.9789,33.9789,33.3853,33.6596,594952.22779721,0
+BOTZ.US,D,20210716,000000,33.6796,33.7893,33.1858,33.2905,350827.7020078,0
+BOTZ.US,D,20210719,000000,32.5423,32.7967,32.4226,32.682,1583194.3061221,0
+BOTZ.US,D,20210720,000000,32.7518,33.3504,32.6022,33.2606,426118.05014578,0
+BOTZ.US,D,20210721,000000,33.4701,33.7993,33.3204,33.7893,473979.05921961,0
+BOTZ.US,D,20210722,000000,33.929,33.9589,33.6297,33.7195,282939.98758524,0
+BOTZ.US,D,20210723,000000,33.8891,33.8891,33.5998,33.7793,229824.46179696,0
+BOTZ.US,D,20210726,000000,33.6696,33.8592,33.6083,33.7993,298158.23877922,0
+BOTZ.US,D,20210727,000000,33.6497,33.6497,33.0611,33.4002,624594.83906768,0
+BOTZ.US,D,20210728,000000,33.4601,33.9689,33.4601,33.8392,727666.3643787,0
+BOTZ.US,D,20210729,000000,34.1285,34.2682,34.0886,34.1385,496730.25453971,0
+BOTZ.US,D,20210730,000000,33.9888,34.1983,33.8791,33.929,353503.07497821,0
+BOTZ.US,D,20210802,000000,34.1884,34.4178,34.1884,34.3081,365265.09312537,0
+BOTZ.US,D,20210803,000000,34.4477,34.5176,34.1694,34.5076,309385.98424252,0
+BOTZ.US,D,20210804,000000,34.2283,34.4877,34.2283,34.338,354910.42741375,0
+BOTZ.US,D,20210805,000000,34.5176,34.742,34.3979,34.7171,338886.25644899,0
+BOTZ.US,D,20210806,000000,34.4976,34.5126,34.1884,34.2782,255507.64135777,0
+BOTZ.US,D,20210809,000000,34.1584,34.5839,34.1584,34.4877,259843.97087069,0
+BOTZ.US,D,20210810,000000,34.7171,34.7271,34.3779,34.3979,236220.69818669,0
+BOTZ.US,D,20210811,000000,35.0663,35.1002,34.6872,35.0563,609100.93123569,0
+BOTZ.US,D,20210812,000000,34.8967,35.2957,34.8967,35.186,458487.15616317,0
+BOTZ.US,D,20210813,000000,35.0164,35.3456,35.0164,35.3456,345990.17860758,0
+BOTZ.US,D,20210816,000000,34.8867,34.9765,34.5675,34.9166,678289.74498968,0
+BOTZ.US,D,20210817,000000,34.3081,34.6922,34.2382,34.6074,1255134.8400265,0
+BOTZ.US,D,20210818,000000,34.5276,34.9166,34.4777,34.6074,457073.78940098,0
+BOTZ.US,D,20210819,000000,34.3031,34.7643,34.1684,34.4178,590117.71156032,0
+BOTZ.US,D,20210820,000000,34.3879,34.6972,34.3685,34.6173,398589.47469194,0
+BOTZ.US,D,20210823,000000,35.176,35.6898,35.1361,35.6549,503755.99045188,0
+BOTZ.US,D,20210824,000000,35.7546,36.4629,35.7546,36.3532,502263.4350555,0
+BOTZ.US,D,20210825,000000,36.2135,36.3295,36.0938,36.1636,447387.71633502,0
+BOTZ.US,D,20210826,000000,36.1437,36.3332,35.9043,36.1038,650079.54584911,0
+BOTZ.US,D,20210827,000000,36.034,36.7123,36.034,36.7123,396919.49665946,0
+BOTZ.US,D,20210830,000000,36.7423,36.8071,36.4779,36.5128,402297.30707019,0
+BOTZ.US,D,20210831,000000,36.7223,36.7606,36.5178,36.5826,411429.0596968,0
+BOTZ.US,D,20210901,000000,36.9019,37.271,36.9019,37.2111,754655.65520981,0
+BOTZ.US,D,20210902,000000,37.4606,37.8096,37.3907,37.6202,566127.56495081,0
+BOTZ.US,D,20210903,000000,37.9993,38.3883,37.9893,38.3684,836982.76552548,0
+BOTZ.US,D,20210907,000000,38.6577,38.9221,38.4183,38.8173,1748806.8094659,0
+BOTZ.US,D,20210908,000000,38.7076,38.7774,38.129,38.4083,692751.19341383,0
+BOTZ.US,D,20210909,000000,38.548,38.9071,38.528,38.8173,457569.97134941,0
+BOTZ.US,D,20210910,000000,39.0867,39.1914,38.3484,38.3484,807295.04680515,0
+BOTZ.US,D,20210913,000000,38.937,38.937,38.3385,38.7575,659516.0243592,0
+BOTZ.US,D,20210914,000000,38.8073,38.952,38.4382,38.518,501234.98519876,0
+BOTZ.US,D,20210915,000000,38.7176,39.0567,38.5579,39.0567,576424.0921715,0
+BOTZ.US,D,20210916,000000,38.7475,38.942,38.5379,38.9071,369975.31327821,0
+BOTZ.US,D,20210917,000000,38.937,39.0345,38.6378,38.9071,406773.97087155,0
+BOTZ.US,D,20210920,000000,37.9095,38.3385,37.68,38.0491,897645.26886872,0
+BOTZ.US,D,20210921,000000,38.4382,38.8173,38.2586,38.5978,629080.52435902,0
+BOTZ.US,D,20210922,000000,38.6078,38.7974,38.3883,38.6078,434828.79990706,0
+BOTZ.US,D,20210923,000000,38.8672,39.351,38.8173,39.2962,609202.17240092,0
+BOTZ.US,D,20210924,000000,38.7076,38.8373,38.5679,38.6776,947414.82426539,0
+BOTZ.US,D,20210927,000000,38.2287,38.4532,37.8416,38.2287,568310.76552389,0
+BOTZ.US,D,20210928,000000,37.4206,37.5304,36.8289,36.872,732571.04775982,0
+BOTZ.US,D,20210929,000000,37.0515,37.1513,36.5826,36.6325,429300.63133014,0
+BOTZ.US,D,20210930,000000,36.7921,36.9717,36.433,36.4829,506105.58739554,0
+BOTZ.US,D,20211001,000000,36.2335,36.3033,35.4553,36.034,1378573.8825296,0
+BOTZ.US,D,20211004,000000,35.5451,35.5551,34.5176,34.6872,1403185.5095594,0
+BOTZ.US,D,20211005,000000,35.0064,35.3356,34.7969,35.166,778341.07593583,0
+BOTZ.US,D,20211006,000000,34.4777,35.166,34.2881,35.1361,1025849.6628523,0
+BOTZ.US,D,20211007,000000,35.5152,35.9093,35.4952,35.5551,473967.03056631,0
+BOTZ.US,D,20211008,000000,35.6948,35.8045,35.3057,35.3456,895756.77030138,0
+BOTZ.US,D,20211011,000000,35.4254,35.6349,35.1162,35.1162,374955.17574243,0
+BOTZ.US,D,20211012,000000,35.2159,35.4653,35.0862,35.3556,653698.16571542,0
+BOTZ.US,D,20211013,000000,35.595,35.8145,35.3955,35.8145,467186.87965892,0
+BOTZ.US,D,20211014,000000,36.3931,36.8919,36.2834,36.8919,675417.90401545,0
+BOTZ.US,D,20211015,000000,37.4206,37.6574,37.291,37.4606,457837.60888523,0
+BOTZ.US,D,20211018,000000,37.0116,37.3408,36.6824,37.2411,485438.35625884,0
+BOTZ.US,D,20211019,000000,37.5404,37.7983,37.4406,37.5204,399853.48567571,0
+BOTZ.US,D,20211020,000000,37.4107,37.5104,37.1513,37.3408,672558.09169452,0
+BOTZ.US,D,20211021,000000,37.0416,37.286,36.9119,37.0316,497327.67765337,0
+BOTZ.US,D,20211022,000000,37.281,37.281,36.8919,37.0216,513122.30181774,0
+BOTZ.US,D,20211025,000000,37.0515,37.5354,36.9318,37.4406,522494.62751025,0
+BOTZ.US,D,20211026,000000,37.6202,37.8596,36.9518,37.1313,1131216.6561671,0
+BOTZ.US,D,20211027,000000,36.8221,36.9868,36.5028,36.5128,708208.01289817,0
+BOTZ.US,D,20211028,000000,36.8819,37.4007,36.862,37.3907,618036.21585847,0
+BOTZ.US,D,20211029,000000,37.3109,37.6002,37.3109,37.5902,340173.32235158,0
+BOTZ.US,D,20211101,000000,37.9693,38.3983,37.9494,38.3883,657718.74307934,0
+BOTZ.US,D,20211102,000000,38.4183,38.5579,38.3085,38.5579,469446.26170287,0
+BOTZ.US,D,20211103,000000,38.6078,38.9071,38.3759,38.8871,547273.65329836,0
+BOTZ.US,D,20211104,000000,39.2962,39.8947,39.2652,39.6753,676629.79083494,0
+BOTZ.US,D,20211105,000000,39.8748,39.8898,39.366,39.6553,613416.21060534,0
+BOTZ.US,D,20211108,000000,39.6553,39.795,39.4558,39.7351,431588.08023178,0
+BOTZ.US,D,20211109,000000,39.8449,39.8947,39.2164,39.3361,473533.99904769,0
+BOTZ.US,D,20211110,000000,37.9614,38.5653,37.5154,37.7199,1065408.8963769,0
+BOTZ.US,D,20211111,000000,38.2686,38.2786,37.7698,37.7997,369102.23352654,0
+BOTZ.US,D,20211112,000000,37.8995,38.3784,37.8596,38.3784,419408.06638261,0
+BOTZ.US,D,20211115,000000,38.6278,38.6677,37.8297,37.9693,609450.76456903,0
+BOTZ.US,D,20211116,000000,37.8396,38.1788,37.7499,38.129,418071.88347907,0
+BOTZ.US,D,20211117,000000,38.2187,38.2886,37.9693,38.0292,548747.16332702,0
+BOTZ.US,D,20211118,000000,38.5679,38.7076,38.0741,38.2986,779431.6738346,0
+BOTZ.US,D,20211119,000000,38.3784,38.4871,38.1788,38.2287,413592.21251438,0
+BOTZ.US,D,20211122,000000,38.2886,38.3983,37.3807,37.3807,581844.00286877,0
+BOTZ.US,D,20211123,000000,37.281,37.3907,36.5328,36.9218,582896.5100321,0
+BOTZ.US,D,20211124,000000,36.423,37.1513,36.2435,37.1214,415773.40831191,0
+BOTZ.US,D,20211126,000000,36.3632,36.5926,36.034,36.2335,577204.95224792,0
+BOTZ.US,D,20211129,000000,36.6924,36.9617,36.3133,36.7822,600828.22493192,0
+BOTZ.US,D,20211130,000000,36.5727,36.9119,35.8255,36.1138,558012.23352765,0
+BOTZ.US,D,20211201,000000,36.9218,36.9218,35.3257,35.3257,632314.22731988,0
+BOTZ.US,D,20211202,000000,35.5751,36.0838,35.3356,35.9641,596950.98901976,0
+BOTZ.US,D,20211203,000000,36.2185,36.2185,34.9366,35.3955,647282.88395798,0
+BOTZ.US,D,20211206,000000,35.3755,35.7047,34.7071,35.6349,535706.09837948,0
+BOTZ.US,D,20211207,000000,36.433,37.0316,36.3532,36.9418,458083.19389,0
+BOTZ.US,D,20211208,000000,37.0715,37.3059,36.7423,37.1712,486800.60124452,0
+BOTZ.US,D,20211209,000000,36.7921,37.0515,36.1237,36.1237,715124.48854291,0
+BOTZ.US,D,20211210,000000,36.6625,36.6625,35.9741,36.0838,335861.05014525,0
+BOTZ.US,D,20211213,000000,36.1337,36.2235,35.4952,35.5052,486769.52722351,0
+BOTZ.US,D,20211214,000000,35.1361,35.2758,34.6372,34.9665,555847.07593452,0
+BOTZ.US,D,20211215,000000,35.0264,35.8943,34.752,35.8943,689584.65043387,0
+BOTZ.US,D,20211216,000000,36.3233,36.3532,35.1062,35.2059,564449.56781613,0
+BOTZ.US,D,20211217,000000,34.7869,35.3456,34.6024,34.9665,442411.86342191,0
+BOTZ.US,D,20211220,000000,34.5991,34.6572,34.2981,34.5974,510261.48710903,0
+BOTZ.US,D,20211221,000000,34.9366,35.615,34.8368,35.605,457779.4703943,0
+BOTZ.US,D,20211222,000000,35.4254,35.9142,35.2758,35.8743,306561.25549369,0
+BOTZ.US,D,20211223,000000,35.9741,36.343,35.8643,36.2435,621766.10076776,0
+BOTZ.US,D,20211227,000000,36.3432,36.7672,36.2983,36.7123,530069.6719229,0
+BOTZ.US,D,20211228,000000,36.7123,36.7821,36.2734,36.2933,386089.69914268,0
+BOTZ.US,D,20211229,000000,36.2135,36.2734,35.7347,35.9043,455682.47516984,0
+BOTZ.US,D,20211230,000000,35.8344,36.2734,35.8344,36.014,274519.9302786,0
+BOTZ.US,D,20211231,000000,36.004,36.1337,35.8544,35.8544,232862.69914178,0
+BOTZ.US,D,20220103,000000,36.0639,36.1437,35.7347,36.004,296297.80706956,0
+BOTZ.US,D,20220104,000000,36.1736,36.2135,35.4454,35.7846,551049.64804528,0
+BOTZ.US,D,20220105,000000,35.7147,35.9841,34.7171,34.7171,732324.46036727,0
+BOTZ.US,D,20220106,000000,34.4278,34.7021,34.0088,34.3879,829323.52053976,0
+BOTZ.US,D,20220107,000000,34.0687,34.3081,33.6297,33.8192,570502.98758694,0
+BOTZ.US,D,20220110,000000,33.3105,33.3703,32.6121,33.3504,1032334.1093662,0
+BOTZ.US,D,20220111,000000,32.9962,33.5998,32.7418,33.5499,945038.16285181,0
+BOTZ.US,D,20220112,000000,34.0088,34.1784,33.6995,33.8991,461877.23161686,0
+BOTZ.US,D,20220113,000000,33.7195,33.7195,32.5972,32.662,1027450.4761283,0
+BOTZ.US,D,20220114,000000,32.2929,32.4425,31.7642,32.1033,829764.57116058,0
+BOTZ.US,D,20220118,000000,31.6444,31.6444,31.0858,31.1556,869426.04823818,0
+BOTZ.US,D,20220119,000000,31.2653,31.395,30.7067,30.7266,777430.90783649,0
+BOTZ.US,D,20220120,000000,30.976,31.4748,30.4572,30.4772,775681.74116982,0
+BOTZ.US,D,20220121,000000,30.1081,30.2278,29.4048,29.4198,1236207.7540665,0
+BOTZ.US,D,20220124,000000,28.6117,29.2869,27.7737,29.2302,1533870.8132851,0
+BOTZ.US,D,20220125,000000,28.7015,29.1404,28.3922,28.7414,870557.74403571,0
+BOTZ.US,D,20220126,000000,29.3898,29.739,28.467,28.6815,1578026.997144,0
+BOTZ.US,D,20220127,000000,28.8212,28.9209,27.9133,28.0131,1114045.7535882,0
+BOTZ.US,D,20220128,000000,27.8036,28.3224,27.3846,28.3224,942075.10459009,0
+BOTZ.US,D,20220131,000000,28.5618,29.6293,28.4321,29.6293,650695.01194272,0
+BOTZ.US,D,20220201,000000,30.0283,30.1031,29.4796,30.0782,697457.40401558,0
+BOTZ.US,D,20220202,000000,30.6269,30.6269,29.9784,30.2478,765876.38395868,0
+BOTZ.US,D,20220203,000000,29.3998,29.5544,28.8711,28.901,804474.32760743,0
+BOTZ.US,D,20220204,000000,28.9309,29.2801,28.6616,29.0905,411667.62798715,0
+BOTZ.US,D,20220207,000000,29.1304,29.4198,28.9708,29.0905,309135.38729887,0
+BOTZ.US,D,20220208,000000,29.0506,29.4397,28.8711,29.3998,424554.32521741,0
+BOTZ.US,D,20220209,000000,29.9285,30.4074,29.8587,30.4074,653584.89589689,0
+BOTZ.US,D,20220210,000000,29.7689,30.552,29.6392,29.739,718399.28940252,0
+BOTZ.US,D,20220211,000000,29.6592,29.8288,28.7513,28.8711,676050.41070122,0
+BOTZ.US,D,20220214,000000,28.7314,29.1205,28.5418,28.7913,595757.14518021,0
+BOTZ.US,D,20220215,000000,29.4696,29.9485,29.33,29.9485,674740.28987982,0
+BOTZ.US,D,20220216,000000,30.0882,30.4722,29.7988,30.3974,772203.45559195,0
+BOTZ.US,D,20220217,000000,30.1018,30.1302,29.3699,29.3898,488250.05396659,0
+BOTZ.US,D,20220218,000000,29.1404,29.2103,28.472,28.6416,635979.95941159,0
+BOTZ.US,D,20220222,000000,28.4521,28.9409,28.1179,28.3822,755395.41738746,0
+BOTZ.US,D,20220223,000000,28.7414,28.7414,27.5442,27.624,505124.24976421,0
+BOTZ.US,D,20220224,000000,26.6464,28.3713,26.5267,28.3323,1338355.0778494,0
+BOTZ.US,D,20220225,000000,28.7813,29.2302,28.4022,29.2302,682179.00955513,0
+BOTZ.US,D,20220228,000000,28.911,29.729,28.911,29.4996,826155.97517202,0
+BOTZ.US,D,20220301,000000,29.5694,29.7153,28.7015,28.9509,537186.62512256,0
+BOTZ.US,D,20220302,000000,29.3699,29.739,28.9708,29.6692,730243.5033472,0
+BOTZ.US,D,20220303,000000,29.6193,29.6193,28.906,29.0706,690887.75454085,0
+BOTZ.US,D,20220304,000000,28.5219,28.6516,27.7438,28.0231,940242.73973812,0
+BOTZ.US,D,20220307,000000,27.5542,27.649,26.5566,26.5566,807934.57020535,0
+BOTZ.US,D,20220308,000000,26.7561,27.4046,26.2875,26.6464,692389.3314272,0
+BOTZ.US,D,20220309,000000,27.4345,27.8734,27.2649,27.7438,529198.59694677,0
+BOTZ.US,D,20220310,000000,27.3547,27.4445,26.9467,27.2649,607881.025314,0
+BOTZ.US,D,20220311,000000,27.4445,27.4844,26.4668,26.4668,599278.53343238,0
+BOTZ.US,D,20220314,000000,26.5167,26.7561,25.953,26.0678,525187.04107283,0
+BOTZ.US,D,20220315,000000,25.948,26.5017,25.7485,26.4768,531586.28462587,0
+BOTZ.US,D,20220316,000000,27.0853,27.7936,26.8559,27.7936,793464.10029122,0
+BOTZ.US,D,20220317,000000,27.9233,28.6815,27.9233,28.6815,572465.66284961,0
+BOTZ.US,D,20220318,000000,28.5618,29.5445,28.5019,29.4896,604779.63753939,0
+BOTZ.US,D,20220321,000000,29.5195,29.6891,29.0806,29.32,776681.12178109,0
+BOTZ.US,D,20220322,000000,29.0506,29.4551,28.9808,29.3898,427964.4484266,0
+BOTZ.US,D,20220323,000000,29.1304,29.2252,28.6815,28.6815,522878.54202792,0
+BOTZ.US,D,20220324,000000,28.9309,29.3399,28.7314,29.3399,666535.74594472,0
+BOTZ.US,D,20220325,000000,29.2302,29.2402,28.6606,28.9309,466810.98424345,0
+BOTZ.US,D,20220328,000000,28.7414,29.0107,28.462,29.0107,373109.77984939,0
+BOTZ.US,D,20220329,000000,29.4996,29.8986,29.4607,29.8886,522618.9235943,0
+BOTZ.US,D,20220330,000000,29.6991,29.8787,29.2851,29.4297,525232.14852268,0
+BOTZ.US,D,20220331,000000,29.4497,29.5694,28.9309,28.9409,444153.01098639,0
+BOTZ.US,D,20220401,000000,29.1105,29.1404,28.7513,29.0407,336167.78080428,0
+BOTZ.US,D,20220404,000000,29.0407,29.32,28.9908,29.3,417152.69388976,0
+BOTZ.US,D,20220405,000000,29.2801,29.2801,28.3373,28.4421,351110.37536024,0
+BOTZ.US,D,20220406,000000,27.9433,27.9433,27.3098,27.5941,806514.18672874,0
+BOTZ.US,D,20220407,000000,27.4844,27.7338,27.1901,27.5542,410499.84622974,0
+BOTZ.US,D,20220408,000000,27.3248,27.4744,27.1153,27.1651,491514.83094846,0
+BOTZ.US,D,20220411,000000,26.5566,26.5765,26.2074,26.2573,784506.76313739,0
+BOTZ.US,D,20220412,000000,26.3271,26.6065,25.7635,25.8483,796331.93171435,0
+BOTZ.US,D,20220413,000000,25.9979,26.5566,25.948,26.5067,618726.86103517,0
+BOTZ.US,D,20220414,000000,26.6364,26.6564,26.0079,26.0079,451700.99092913,0
+BOTZ.US,D,20220418,000000,25.6986,25.9181,25.539,25.7385,658818.36246808,0
+BOTZ.US,D,20220419,000000,25.7784,26.2972,25.7086,26.2673,534640.56017508,0
+BOTZ.US,D,20220420,000000,26.4568,26.5157,26.0478,26.1077,569188.85721444,0
+BOTZ.US,D,20220421,000000,26.6763,26.8559,25.5889,25.6687,402787.47469197,0
+BOTZ.US,D,20220422,000000,25.4393,25.4792,24.691,24.7309,614231.15186609,0
+BOTZ.US,D,20220425,000000,24.4317,24.8806,24.3818,24.8606,696212.43839953,0
+BOTZ.US,D,20220426,000000,24.6611,24.6611,23.7732,23.7732,1292580.0377345,0
+BOTZ.US,D,20220427,000000,23.9428,24.1823,23.6136,23.6535,864812.0573117,0
+BOTZ.US,D,20220428,000000,23.8929,24.4217,23.5139,24.292,786723.04250704,0
+BOTZ.US,D,20220429,000000,24.272,24.6811,23.7682,23.7932,626490.35434945,0
+BOTZ.US,D,20220502,000000,23.5937,24.0625,23.434,24.0625,504265.20344137,0
+BOTZ.US,D,20220503,000000,24.0027,24.1821,23.7533,24.0426,830404.09456078,0
+BOTZ.US,D,20220504,000000,24.1224,24.9255,23.7732,24.9005,1015964.1146192,0
+BOTZ.US,D,20220505,000000,24.6112,24.6112,23.469,23.7333,1104659.3944669,0
+BOTZ.US,D,20220506,000000,23.4839,23.5238,22.8953,23.1647,1210136.6504369,0
+BOTZ.US,D,20220509,000000,22.6759,22.6759,21.8329,21.9177,1247764.2827199,0
+BOTZ.US,D,20220510,000000,21.9276,22.0264,21.2991,21.6383,1930053.5549302,0
+BOTZ.US,D,20220511,000000,21.5386,21.9276,21.1395,21.1695,1062731.5186309,0
+BOTZ.US,D,20220512,000000,20.95,21.5685,20.8303,21.2393,2507624.3787159,0
+BOTZ.US,D,20220513,000000,21.7381,22.4464,21.7381,22.4065,763904.68720604,0
+BOTZ.US,D,20220516,000000,22.2768,22.5112,22.1172,22.2369,604842.78796919,0
+BOTZ.US,D,20220517,000000,22.7257,22.9602,22.5162,22.9452,707347.96418756,0
+BOTZ.US,D,20220518,000000,22.6759,23.0051,22.2369,22.3167,648572.95702389,0
+BOTZ.US,D,20220519,000000,22.3965,22.9801,22.3666,22.7457,881498.80659547,0
+BOTZ.US,D,20220520,000000,22.9452,22.9751,22.0025,22.5262,706831.73448364,0
+BOTZ.US,D,20220523,000000,22.7457,22.8853,22.5362,22.7956,517828.51241949,0
+BOTZ.US,D,20220524,000000,22.606,22.6346,22.177,22.3965,618450.20200938,0
+BOTZ.US,D,20220525,000000,22.197,22.8055,22.197,22.6759,470148.93553286,0
+BOTZ.US,D,20220526,000000,22.4664,23.2146,22.4514,23.1248,637382.29990825,0
+BOTZ.US,D,20220527,000000,23.2146,23.7234,23.2146,23.7234,473454.81041349,0
+BOTZ.US,D,20220531,000000,23.9907,24.0226,23.6336,23.7932,529623.60936321,0
+BOTZ.US,D,20220601,000000,23.9728,24.0975,23.2744,23.3842,497207.39112042,0
+BOTZ.US,D,20220602,000000,23.5238,24.3519,23.5039,24.3519,671287.06399632,0
+BOTZ.US,D,20220603,000000,23.9229,24.0276,23.6186,23.6834,372663.71728969,0
+BOTZ.US,D,20220606,000000,24.1024,24.1324,23.6435,23.7333,409068.43648761,0
+BOTZ.US,D,20220607,000000,23.444,23.9378,23.3642,23.9229,371340.56542722,0
+BOTZ.US,D,20220608,000000,23.6535,23.9628,23.5937,23.6435,399832.43553245,0
+BOTZ.US,D,20220609,000000,23.5438,23.6435,23.0549,23.0549,329961.99809173,0
+BOTZ.US,D,20220610,000000,22.616,22.7058,22.2369,22.2569,588048.78319354,0
+BOTZ.US,D,20220613,000000,21.3291,21.4687,20.92,20.9799,1235754.6747924,0
+BOTZ.US,D,20220614,000000,21.0098,21.0896,20.6258,20.8502,533372.53964021,0
+BOTZ.US,D,20220615,000000,20.9799,21.4588,20.7205,21.2393,732492.8615134,0
+BOTZ.US,D,20220616,000000,20.6507,20.7205,20.3364,20.4911,808267.36294651,0
+BOTZ.US,D,20220617,000000,20.5809,20.8702,20.4212,20.6706,440514.34336459,0
+BOTZ.US,D,20220621,000000,20.93,21.1395,20.8901,20.9101,496527.77220924,0
+BOTZ.US,D,20220622,000000,20.5809,21.0797,20.5411,20.8602,456957.51241913,0
+BOTZ.US,D,20220623,000000,20.94,20.94,20.5509,20.8502,459399.32903805,0
+BOTZ.US,D,20220624,000000,21.0797,21.5386,21.0597,21.5386,422980.57641129,0
+BOTZ.US,D,20220627,000000,21.6184,21.6583,21.2892,21.4189,577229.00955451,0
+BOTZ.US,D,20220628,000000,21.4787,21.6284,20.93,20.94,344041.53677376,0
+BOTZ.US,D,20220629,000000,20.83,20.835,20.47,20.6,434761,0
+BOTZ.US,D,20220630,000000,20.26,20.485,19.955,20.32,583354,0
+BOTZ.US,D,20220701,000000,20.29,20.57,20.18,20.57,452802,0
+BOTZ.US,D,20220705,000000,20.11,20.71,20.01,20.71,493341,0
+BOTZ.US,D,20220706,000000,20.78,20.91,20.59,20.69,351330,0
+BOTZ.US,D,20220707,000000,20.96,21.33,20.86,21.32,491546,0
+BOTZ.US,D,20220708,000000,21.2,21.42,21.03,21.25,278125,0
+BOTZ.US,D,20220711,000000,20.97,21.06,20.63,20.66,378979,0
+BOTZ.US,D,20220712,000000,20.46,20.665,20.155,20.23,368274,0
+BOTZ.US,D,20220713,000000,19.95,20.315,19.81,20.14,442625,0
+BOTZ.US,D,20220714,000000,19.97,20.155,19.72,20.08,270594,0
+BOTZ.US,D,20220715,000000,20.32,20.52,20.155,20.52,335807,0
+BOTZ.US,D,20220718,000000,20.84,21.03,20.515,20.57,469124,0
+BOTZ.US,D,20220719,000000,21.03,21.3121,20.88,21.3,446213,0
+BOTZ.US,D,20220720,000000,21.48,22.025,21.41,21.95,1932956,0
+BOTZ.US,D,20220721,000000,22,22.37,21.945,22.37,517807,0
+BOTZ.US,D,20220722,000000,22.31,22.41,21.735,21.88,464413,0
+BOTZ.US,D,20220725,000000,21.71,21.71,21.5,21.64,432529,0
+BOTZ.US,D,20220726,000000,21.45,21.468,21.12,21.14,589548,0
+BOTZ.US,D,20220727,000000,21.48,22.04,21.41,21.96,462900,0
+BOTZ.US,D,20220728,000000,21.96,22.225,21.7094,22.19,1115220,0
+BOTZ.US,D,20220729,000000,22.25,22.54,22.1,22.52,346528,0
+BOTZ.US,D,20220801,000000,22.62,22.89,22.5,22.77,322425,0
+BOTZ.US,D,20220802,000000,22.5,22.995,22.43,22.65,332013,0
+BOTZ.US,D,20220803,000000,22.69,23.11,22.63,23.04,607000,0
+BOTZ.US,D,20220804,000000,23.13,23.2352,22.96,23.23,517174,0
+BOTZ.US,D,20220805,000000,22.81,23.145,22.772,23.08,494984,0
+BOTZ.US,D,20220808,000000,23.06,23.31,22.91,22.98,517542,0
+BOTZ.US,D,20220809,000000,22.75,22.78,22.31,22.39,578198,0
+BOTZ.US,D,20220810,000000,23.08,23.4,23.045,23.39,891468,0
+BOTZ.US,D,20220811,000000,23.59,23.775,23.16,23.24,1575083,0
+BOTZ.US,D,20220812,000000,23.44,23.76,23.38,23.76,558217,0
+BOTZ.US,D,20220815,000000,23.7,23.825,23.59,23.8,376971,0
+BOTZ.US,D,20220816,000000,23.55,23.68,23.28,23.55,354091,0
+BOTZ.US,D,20220817,000000,23.26,23.26,22.93,23.05,492524,0
+BOTZ.US,D,20220818,000000,23.06,23.13,22.94,23.05,310107,0
+BOTZ.US,D,20220819,000000,22.78,22.78,22.265,22.32,671068,0
+BOTZ.US,D,20220822,000000,21.94,21.972,21.58,21.61,558034,0
+BOTZ.US,D,20220823,000000,21.61,21.925,21.575,21.6,380243,0
+BOTZ.US,D,20220824,000000,21.61,21.905,21.58,21.77,247308,0
+BOTZ.US,D,20220825,000000,21.8,22.12,21.73,22.12,350622,0
+BOTZ.US,D,20220826,000000,22.11,22.11,21.2125,21.22,514784,0
+BOTZ.US,D,20220829,000000,20.96,21.145,20.9,20.92,731725,0
+BOTZ.US,D,20220830,000000,21.08,21.19,20.6,20.72,419060,0
+BOTZ.US,D,20220831,000000,20.83,20.935,20.58,20.6,290439,0
+BOTZ.US,D,20220901,000000,20.21,20.22,19.785,20.14,662860,0
+BOTZ.US,D,20220902,000000,20.34,20.39,19.85,19.94,575918,0
+BOTZ.US,D,20220906,000000,20.01,20.05,19.74,19.84,356376,0
+BOTZ.US,D,20220907,000000,19.58,20.1,19.53,20.09,456458,0
+BOTZ.US,D,20220908,000000,19.97,20.41,19.87,20.41,262666,0
+BOTZ.US,D,20220909,000000,20.72,21.03,20.72,21.01,326233,0
+BOTZ.US,D,20220912,000000,21.21,21.305,21.105,21.25,379016,0
+BOTZ.US,D,20220913,000000,20.52,20.62,20.05,20.07,539397,0
+BOTZ.US,D,20220914,000000,20.05,20.125,19.86,20.05,409158,0
+BOTZ.US,D,20220915,000000,19.87,20.18,19.755,19.79,656207,0
+BOTZ.US,D,20220916,000000,19.63,19.63,19.2826,19.43,592875,0
+BOTZ.US,D,20220919,000000,19.23,19.47,19.22,19.46,253393,0
+BOTZ.US,D,20220920,000000,19.25,19.41,19.13,19.25,302915,0
+BOTZ.US,D,20220921,000000,19.33,19.6696,19.03,19.03,466145,0
+BOTZ.US,D,20220922,000000,19.04,19.055,18.57,18.65,542937,0
+BOTZ.US,D,20220923,000000,18.39,18.475,18.1,18.32,493839,0
+BOTZ.US,D,20220926,000000,18.29,18.6,18.14,18.21,458505,0
+BOTZ.US,D,20220927,000000,18.43,18.54,18.0927,18.23,430719,0
+BOTZ.US,D,20220928,000000,18.3,18.765,18.21,18.7,517809,0
+BOTZ.US,D,20220929,000000,18.32,18.4,18,18.2,868735,0
+BOTZ.US,D,20220930,000000,18.14,18.55,18.08,18.08,420630,0
+BOTZ.US,D,20221003,000000,18.34,18.72,18.18,18.62,463401,0
+BOTZ.US,D,20221004,000000,19.06,19.53,19.06,19.53,423483,0
+BOTZ.US,D,20221005,000000,19.17,19.455,18.99,19.33,481692,0
+BOTZ.US,D,20221006,000000,19.28,19.5136,19.15,19.18,404942,0
+BOTZ.US,D,20221007,000000,18.93,19,18.5,18.56,397313,0
+BOTZ.US,D,20221010,000000,18.56,18.58,18.16,18.28,644916,0
+BOTZ.US,D,20221011,000000,18.17,18.36,17.83,18.04,476271,0
+BOTZ.US,D,20221012,000000,18.1,18.12,17.87,18.01,321884,0
+BOTZ.US,D,20221013,000000,17.54,18.41,17.33,18.32,555335,0
+BOTZ.US,D,20221014,000000,18.34,18.42,17.66,17.67,401254,0
+BOTZ.US,D,20221017,000000,18.04,18.4,18.04,18.32,430579,0
+BOTZ.US,D,20221018,000000,18.76,18.9,18.39,18.57,363815,0
+BOTZ.US,D,20221019,000000,18.54,18.74,18.3,18.41,293702,0
+BOTZ.US,D,20221020,000000,18.4,18.79,18.315,18.33,349397,0
+BOTZ.US,D,20221021,000000,18.25,18.75,18.05,18.73,455938,0
+BOTZ.US,D,20221024,000000,18.64,18.815,18.445,18.76,231334,0
+BOTZ.US,D,20221025,000000,18.95,19.59,18.88,19.58,520324,0
+BOTZ.US,D,20221026,000000,19.48,20.02,19.45,19.6,393804,0
+BOTZ.US,D,20221027,000000,19.68,19.87,19.5,19.52,424000,0
+BOTZ.US,D,20221028,000000,19.4,19.78,19.32,19.78,426139,0
+BOTZ.US,D,20221031,000000,19.64,19.75,19.53,19.62,345473,0
+BOTZ.US,D,20221101,000000,20.24,20.26,19.76,19.8,245750,0
+BOTZ.US,D,20221102,000000,19.64,19.79,18.95,18.95,489861,0
+BOTZ.US,D,20221103,000000,18.68,19.09,18.65,18.87,471974,0
+BOTZ.US,D,20221104,000000,19.38,19.54,19.085,19.43,746763,0
+BOTZ.US,D,20221107,000000,19.6,19.73,19.44,19.68,422371,0
+BOTZ.US,D,20221108,000000,19.94,20.19,19.685,19.94,434170,0
+BOTZ.US,D,20221109,000000,19.71,19.7704,19.4,19.42,280473,0
+BOTZ.US,D,20221110,000000,20.35,20.97,20.35,20.97,533733,0
+BOTZ.US,D,20221111,000000,21.28,21.805,21.25,21.76,1072016,0
+BOTZ.US,D,20221114,000000,21.52,21.6083,21.27,21.35,330118,0
+BOTZ.US,D,20221115,000000,21.77,21.9,21.44,21.67,827370,0
+BOTZ.US,D,20221116,000000,21.48,21.565,21.17,21.22,804770,0
+BOTZ.US,D,20221117,000000,20.85,21.08,20.8,20.99,373113,0
+BOTZ.US,D,20221118,000000,21.17,21.19,20.77,20.91,397268,0
+BOTZ.US,D,20221121,000000,20.68,20.82,20.63,20.68,525645,0
+BOTZ.US,D,20221122,000000,20.74,20.97,20.62,20.97,325364,0
+BOTZ.US,D,20221123,000000,21,21.33,21,21.29,312777,0
+BOTZ.US,D,20221125,000000,21.26,21.37,21.2139,21.37,134336,0
+BOTZ.US,D,20221128,000000,21.23,21.24,20.9,20.94,517119,0
+BOTZ.US,D,20221129,000000,20.84,20.96,20.66,20.68,673283,0
+BOTZ.US,D,20221130,000000,20.72,21.43,20.6209,21.43,581813,0
+BOTZ.US,D,20221201,000000,21.72,21.78,21.43,21.74,465472,0
+BOTZ.US,D,20221202,000000,21.36,21.77,21.25,21.72,395732,0
+BOTZ.US,D,20221205,000000,21.58,21.668,21.24,21.29,428801,0
+BOTZ.US,D,20221206,000000,21.27,21.29,20.765,20.87,416598,0
+BOTZ.US,D,20221207,000000,20.81,21.02,20.74,20.84,400041,0
+BOTZ.US,D,20221208,000000,20.91,21.24,20.7783,21.21,625193,0
+BOTZ.US,D,20221209,000000,21.21,21.455,21.15,21.15,380566,0
+BOTZ.US,D,20221212,000000,21.18,21.49,21.175,21.49,510411,0
+BOTZ.US,D,20221213,000000,21.92,22.38,21.76,21.95,632386,0
+BOTZ.US,D,20221214,000000,21.88,22.09,21.49,21.8,595640,0
+BOTZ.US,D,20221215,000000,21.49,21.5494,20.9,20.93,625486,0
+BOTZ.US,D,20221216,000000,20.84,21.165,20.8,20.96,330756,0
+BOTZ.US,D,20221219,000000,21.01,21.02,20.685,20.73,353285,0
+BOTZ.US,D,20221220,000000,20.62,20.9014,20.6,20.75,351655,0
+BOTZ.US,D,20221221,000000,20.84,21.1,20.7825,21.04,774494,0
+BOTZ.US,D,20221222,000000,20.76,20.76,20.23,20.52,481360,0
+BOTZ.US,D,20221223,000000,20.49,20.59,20.35,20.52,433770,0
+BOTZ.US,D,20221227,000000,20.56,20.598,20.24,20.28,446301,0
+BOTZ.US,D,20221228,000000,20.29,20.41,20.02,20.05,709626,0
+BOTZ.US,D,20221229,000000,20.46,20.77,20.21,20.72,681414,0
+BOTZ.US,D,20221230,000000,20.51,20.59,20.38,20.55,589619,0
+BOTZ.US,D,20230103,000000,20.91,21.05,20.5,20.65,276861,0
+BOTZ.US,D,20230104,000000,20.87,21.01,20.69,20.96,451134,0
+BOTZ.US,D,20230105,000000,20.78,20.8138,20.585,20.65,257277,0
+BOTZ.US,D,20230106,000000,20.92,21.29,20.62,21.24,484714,0
+BOTZ.US,D,20230109,000000,21.5773,21.89,21.44,21.57,1319069,0
+BOTZ.US,D,20230110,000000,21.53,21.71,21.45,21.71,524725,0
+BOTZ.US,D,20230111,000000,21.94,22.15,21.87,22.14,455334,0
+BOTZ.US,D,20230112,000000,22.38,22.44,21.87,22.44,481937,0
+BOTZ.US,D,20230113,000000,22.18,22.5,22.1,22.49,883266,0
+BOTZ.US,D,20230117,000000,22.7,22.84,22.53,22.84,561195,0
+BOTZ.US,D,20230118,000000,23.15,23.24,22.65,22.65,444874,0
+BOTZ.US,D,20230119,000000,22.51,22.61,22.33,22.4,604628,0
+BOTZ.US,D,20230120,000000,22.56,22.87,22.34,22.87,1465395,0
+BOTZ.US,D,20230123,000000,22.93,23.32,22.815,23.29,869079,0
+BOTZ.US,D,20230124,000000,23.2,23.365,23.105,23.22,759733,0
+BOTZ.US,D,20230125,000000,22.96,23.3,22.8,23.25,477072,0
+BOTZ.US,D,20230126,000000,23.42,23.5,23.135,23.48,418477,0
+BOTZ.US,D,20230127,000000,23.41,23.875,23.41,23.77,479994,0
+BOTZ.US,D,20230130,000000,23.74,23.835,23.45,23.45,547281,0
+BOTZ.US,D,20230131,000000,23.55,23.8,23.3704,23.8,441036,0
+BOTZ.US,D,20230201,000000,23.8,24.6975,23.8,24.58,901156,0
+BOTZ.US,D,20230202,000000,24.99,25.105,24.6399,24.95,1063860,0
+BOTZ.US,D,20230203,000000,24.63,24.88,24.41,24.55,482030,0
+BOTZ.US,D,20230206,000000,24.2,24.3949,24.09,24.18,708317,0
+BOTZ.US,D,20230207,000000,24.33,24.7,24.105,24.66,551428,0
+BOTZ.US,D,20230208,000000,24.64,24.68,24.25,24.28,620521,0
+BOTZ.US,D,20230209,000000,24.66,24.73,23.995,24.02,735948,0
+BOTZ.US,D,20230210,000000,23.95,24.03,23.731,23.87,511245,0
+BOTZ.US,D,20230213,000000,23.91,24.08,23.74,24,428814,0
+BOTZ.US,D,20230214,000000,23.93,24.31,23.66,24.25,635545,0
+BOTZ.US,D,20230215,000000,24.02,24.32,23.91,24.28,844085,0
+BOTZ.US,D,20230216,000000,24,24.22,23.82,23.95,392908,0
+BOTZ.US,D,20230217,000000,23.66,23.7095,23.3934,23.58,380133,0
+BOTZ.US,D,20230221,000000,23.34,23.4,22.93,22.93,664372,0
+BOTZ.US,D,20230222,000000,22.92,23.11,22.79,22.91,435923,0
+BOTZ.US,D,20230223,000000,23.45,23.59,23.16,23.46,550441,0
+BOTZ.US,D,20230224,000000,23.24,23.27,23.0603,23.24,576931,0
+BOTZ.US,D,20230227,000000,23.64,23.72,23.51,23.55,528548,0
+BOTZ.US,D,20230228,000000,23.59,23.73,23.51,23.54,435378,0
+BOTZ.US,D,20230301,000000,23.75,23.81,23.53,23.6,354034,0
+BOTZ.US,D,20230302,000000,23.38,23.72,23.3,23.67,384965,0
+BOTZ.US,D,20230303,000000,23.79,24.46,23.76,24.41,1047592,0
+BOTZ.US,D,20230306,000000,24.61,24.61,24.29,24.3,2283317,0
+BOTZ.US,D,20230307,000000,24.34,24.39,23.8925,23.91,479491,0
+BOTZ.US,D,20230308,000000,24.1,24.2,23.95,24.2,365526,0
+BOTZ.US,D,20230309,000000,24.36,24.454,23.78,23.8,518203,0
+BOTZ.US,D,20230310,000000,23.85,23.85,23.22,23.29,834759,0
+BOTZ.US,D,20230313,000000,22.96,23.56,22.88,23.31,1073423,0
+BOTZ.US,D,20230314,000000,23.67,23.76,23.44,23.71,425874,0
+BOTZ.US,D,20230315,000000,23.14,23.46,22.8,23.16,909116,0
+BOTZ.US,D,20230316,000000,23.28,24,23.28,23.99,1058786,0
+BOTZ.US,D,20230317,000000,23.84,24.02,23.655,23.76,886682,0
+BOTZ.US,D,20230320,000000,23.87,24.095,23.825,24.05,714546,0
+BOTZ.US,D,20230321,000000,24.28,24.555,24.16,24.51,823122,0
+BOTZ.US,D,20230322,000000,24.66,24.855,24.215,24.23,674774,0
+BOTZ.US,D,20230323,000000,24.53,24.755,24.265,24.45,861299,0
+BOTZ.US,D,20230324,000000,24.37,24.38,24.136,24.36,1264499,0
+BOTZ.US,D,20230327,000000,24.5,24.58,24.355,24.48,478632,0
+BOTZ.US,D,20230328,000000,24.47,24.5,24.255,24.36,347868,0
+BOTZ.US,D,20230329,000000,24.64,24.83,24.56,24.83,654699,0
+BOTZ.US,D,20230330,000000,25.06,25.085,24.92,25.03,725354,0
+BOTZ.US,D,20230331,000000,25.16,25.51,25.05,25.5,735886,0
+BOTZ.US,D,20230403,000000,25.41,25.46,25.19,25.46,521815,0
+BOTZ.US,D,20230404,000000,25.47,25.48,25,25.07,1358241,0
+BOTZ.US,D,20230405,000000,24.8327,24.86,24.44,24.59,612949,0
+BOTZ.US,D,20230406,000000,24.41,24.585,24.255,24.5,480490,0
+BOTZ.US,D,20230410,000000,24.39,24.69,24.27,24.69,404899,0
+BOTZ.US,D,20230411,000000,24.77,24.84,24.63,24.73,455134,0
+BOTZ.US,D,20230412,000000,25,25.05,24.62,24.64,348553,0
+BOTZ.US,D,20230413,000000,24.89,25.0958,24.78,25.05,1111855,0
+BOTZ.US,D,20230414,000000,24.96,25.1,24.692,24.89,415189,0
+BOTZ.US,D,20230417,000000,25,25.05,24.78,24.98,1105154,0
+BOTZ.US,D,20230418,000000,25.2,25.2,25,25.1,515735,0
+BOTZ.US,D,20230419,000000,24.99,25.15,24.985,25.12,503146,0
+BOTZ.US,D,20230420,000000,24.98,25.19,24.9,25,656633,0
+BOTZ.US,D,20230421,000000,25.12,25.21,24.9219,25.2,353095,0
+BOTZ.US,D,20230424,000000,25.08,25.22,24.985,25.11,441914,0
+BOTZ.US,D,20230425,000000,25,25.0338,24.62,24.62,492230,0
+BOTZ.US,D,20230426,000000,24.8,24.8,24.48,24.53,410060,0
+BOTZ.US,D,20230427,000000,24.72,25,24.69,25,1309577,0
+BOTZ.US,D,20230428,000000,24.77,24.95,24.625,24.91,430639,0
+BOTZ.US,D,20230501,000000,25.06,25.2,25,25.12,631833,0
+BOTZ.US,D,20230502,000000,25.05,25.12,24.645,24.78,1351869,0
+BOTZ.US,D,20230503,000000,24.79,25.11,24.74,24.86,500504,0
+BOTZ.US,D,20230504,000000,24.87,24.985,24.79,24.92,730082,0
+BOTZ.US,D,20230505,000000,25.14,25.355,25.03,25.3,522394,0
+BOTZ.US,D,20230508,000000,25.37,25.37,25.08,25.32,546342,0
+BOTZ.US,D,20230509,000000,25.2,25.33,25.16,25.28,326987,0
+BOTZ.US,D,20230510,000000,25.5,25.65,25.326,25.57,713318,0
+BOTZ.US,D,20230511,000000,25.65,25.65,25.335,25.48,582414,0
+BOTZ.US,D,20230512,000000,25.58,25.59,25.21,25.36,567739,0
+BOTZ.US,D,20230515,000000,25.51,25.74,25.33,25.73,617852,0
+BOTZ.US,D,20230516,000000,25.64,25.75,25.5,25.65,617548,0
+BOTZ.US,D,20230517,000000,25.69,25.92,25.5,25.9,1169607,0
+BOTZ.US,D,20230518,000000,26,26.45,26,26.43,2033710,0
+BOTZ.US,D,20230519,000000,26.67,26.675,26.5,26.58,1946517,0
+BOTZ.US,D,20230522,000000,26.58,26.93,26.38,26.84,2095750,0
+BOTZ.US,D,20230523,000000,26.58,26.6899,26.22,26.22,897905,0
+BOTZ.US,D,20230524,000000,26.1,26.24,25.96,26.14,763843,0
+BOTZ.US,D,20230525,000000,27.07,27.14,26.69,26.93,2200408,0
+BOTZ.US,D,20230526,000000,27.03,27.46,26.89,27.39,3338973,0
+BOTZ.US,D,20230530,000000,27.84,27.9958,27.545,27.78,4376120,0
+BOTZ.US,D,20230531,000000,27.51,27.54,27.0646,27.28,1326979,0
+BOTZ.US,D,20230601,000000,27.3,27.91,27.15,27.82,1852219,0
+BOTZ.US,D,20230602,000000,28.29,28.39,28.07,28.22,1796793,0
+BOTZ.US,D,20230605,000000,28.37,28.56,28.205,28.44,2455937,0
+BOTZ.US,D,20230606,000000,28.5,28.7,28.3,28.68,1590183,0
+BOTZ.US,D,20230607,000000,28.62,28.6768,28,28,1882466,0
+BOTZ.US,D,20230608,000000,27.94,28.23,27.815,28.21,1209984,0
+BOTZ.US,D,20230609,000000,28.42,28.605,28.195,28.34,1401621,0
+BOTZ.US,D,20230612,000000,28.62,28.83,28.53,28.81,1584114,0
+BOTZ.US,D,20230613,000000,29.18,29.38,28.95,29.3,2639924,0
+BOTZ.US,D,20230614,000000,29.34,29.51,29.0301,29.42,1746741,0
+BOTZ.US,D,20230615,000000,29.33,29.82,29.18,29.72,2239086,0
+BOTZ.US,D,20230616,000000,29.99,30,29.57,29.59,1784844,0
+BOTZ.US,D,20230620,000000,29.45,29.45,29.03,29.28,1722810,0
+BOTZ.US,D,20230621,000000,29.28,29.28,28.75,28.94,1921214,0
+BOTZ.US,D,20230622,000000,28.58,28.8201,28.45,28.7,1487072,0
+BOTZ.US,D,20230623,000000,28.11,28.19,27.865,27.94,2040926,0
+BOTZ.US,D,20230626,000000,28.18,28.215,27.73,27.76,1473447,0
+BOTZ.US,D,20230627,000000,27.91,28.23,27.715,28.18,1437631,0
+BOTZ.US,D,20230628,000000,28.1137,28.51,28.1,28.41,1010490,0
+BOTZ.US,D,20230629,000000,28.37,28.4199,28.1815,28.3,891607,0
+BOTZ.US,D,20230630,000000,28.62,28.91,28.61,28.74,1913675,0
+BOTZ.US,D,20230703,000000,28.92,28.95,28.78,28.87,898192,0
+BOTZ.US,D,20230705,000000,28.59,28.68,28.44,28.53,1160535,0
+BOTZ.US,D,20230706,000000,28.18,28.18,27.64,27.95,1339258,0
+BOTZ.US,D,20230707,000000,27.95,28.49,27.9,28.21,1205539,0
+BOTZ.US,D,20230710,000000,28.08,28.57,28.08,28.57,1340703,0
+BOTZ.US,D,20230711,000000,28.75,28.9,28.63,28.89,1334419,0
+BOTZ.US,D,20230712,000000,29.1,29.307,29.06,29.25,1531082,0
+BOTZ.US,D,20230713,000000,29.65,29.92,29.53,29.87,1894357,0
+BOTZ.US,D,20230714,000000,29.81,29.87,29.33,29.41,1431700,0
+BOTZ.US,D,20230717,000000,29.5,29.84,29.3301,29.78,2017300,0
+BOTZ.US,D,20230718,000000,29.96,30.2,29.715,30.13,1990533,0
+BOTZ.US,D,20230719,000000,30.26,30.26,29.85,29.94,2254352,0
+BOTZ.US,D,20230720,000000,29.73,29.73,29.05,29.13,2583224,0
+BOTZ.US,D,20230721,000000,29.21,29.35,28.91,28.94,2585002,0
+BOTZ.US,D,20230724,000000,29.09,29.1,28.68,28.72,1697054,0
+BOTZ.US,D,20230725,000000,28.84,29.21,28.755,29.06,1321142,0
+BOTZ.US,D,20230726,000000,29.08,29.385,28.9199,29.25,1139111,0
+BOTZ.US,D,20230727,000000,29.73,29.78,28.89,28.97,1651394,0
+BOTZ.US,D,20230728,000000,29.27,29.27,28.95,29.07,2381315,0
+BOTZ.US,D,20230731,000000,29.02,29.15,28.86,29.14,2328878,0
+BOTZ.US,D,20230801,000000,28.88,28.9,28.442,28.73,1141061,0
+BOTZ.US,D,20230802,000000,28.27,28.28,27.51,27.71,2190654,0
+BOTZ.US,D,20230803,000000,27.44,27.72,27.25,27.56,2413233,0
+BOTZ.US,D,20230804,000000,27.87,27.94,27.485,27.53,1326677,0
+BOTZ.US,D,20230807,000000,27.73,27.73,27.4,27.61,854179,0
+BOTZ.US,D,20230808,000000,27.32,27.32,26.95,27.12,1142315,0
+BOTZ.US,D,20230809,000000,26.975,26.99,26.41,26.52,1390801,0
+BOTZ.US,D,20230810,000000,26.76,27.03,26.48,26.57,1082243,0
+BOTZ.US,D,20230811,000000,26.37,26.45,26.2,26.29,1180094,0
+BOTZ.US,D,20230814,000000,26.16,26.59,26.02,26.59,1071236,0
+BOTZ.US,D,20230815,000000,26.48,26.64,26.28,26.29,670959,0
+BOTZ.US,D,20230816,000000,26.19,26.22,25.81,25.81,1145562,0
+BOTZ.US,D,20230817,000000,25.88,25.93,25.32,25.38,1633814,0
+BOTZ.US,D,20230818,000000,25.11,25.5,25.1,25.42,1667784,0
+BOTZ.US,D,20230821,000000,25.46,25.75,25.32,25.7,1139457,0
+BOTZ.US,D,20230822,000000,25.97,25.97,25.52,25.57,763737,0
+BOTZ.US,D,20230823,000000,25.75,26.1709,25.705,26.11,998657,0
+BOTZ.US,D,20230824,000000,26.39,26.39,25.63,25.65,3276597,0
+BOTZ.US,D,20230825,000000,25.74,26,25.415,25.78,1028294,0
+BOTZ.US,D,20230828,000000,26.01,26.175,25.875,26.13,853619,0
+BOTZ.US,D,20230829,000000,26.01,26.6365,25.91,26.61,1103198,0
+BOTZ.US,D,20230830,000000,26.71,26.92,26.61,26.83,1084905,0
+BOTZ.US,D,20230831,000000,26.89,26.96,26.67,26.73,1316200,0
+BOTZ.US,D,20230901,000000,27,27.05,26.65,26.73,747873,0
+BOTZ.US,D,20230905,000000,26.7,26.7,26.4552,26.58,643938,0
+BOTZ.US,D,20230906,000000,26.53,26.7,26.305,26.46,770054,0
+BOTZ.US,D,20230907,000000,26.21,26.21,25.89,26.15,922310,0
+BOTZ.US,D,20230908,000000,26.09,26.14,25.84,25.87,831363,0
+BOTZ.US,D,20230911,000000,26.06,26.06,25.75,25.96,474088,0
+BOTZ.US,D,20230912,000000,25.74,26,25.65,25.79,489494,0
+BOTZ.US,D,20230913,000000,25.66,25.76,25.55,25.63,1063206,0
+BOTZ.US,D,20230914,000000,25.88,25.939,25.64,25.79,972021,0
+BOTZ.US,D,20230915,000000,25.75,25.79,25.34,25.42,1022522,0
+BOTZ.US,D,20230918,000000,25.3,25.5807,25.3,25.51,572900,0
+BOTZ.US,D,20230919,000000,25.46,25.46,25.2,25.37,932599,0
+BOTZ.US,D,20230920,000000,25.57,25.67,25.065,25.09,605159,0
+BOTZ.US,D,20230921,000000,24.75,24.75,24.45,24.46,1542604,0
+BOTZ.US,D,20230922,000000,24.65,24.75,24.5,24.57,693986,0
+BOTZ.US,D,20230925,000000,24.41,24.62,24.33,24.62,949805,0
+BOTZ.US,D,20230926,000000,24.3,24.42,24.09,24.12,913183,0
+BOTZ.US,D,20230927,000000,24.36,24.51,24.145,24.41,762434,0
+BOTZ.US,D,20230928,000000,24.55,24.82,24.39,24.71,499466,0
+BOTZ.US,D,20230929,000000,25.03,25.055,24.655,24.72,568477,0
+BOTZ.US,D,20231002,000000,24.8,24.9,24.605,24.7,690617,0
+BOTZ.US,D,20231003,000000,24.41,24.54,24.03,24.14,1638556,0
+BOTZ.US,D,20231004,000000,24.24,24.3736,24.02,24.35,958146,0
+BOTZ.US,D,20231005,000000,24.38,24.49,24.2076,24.43,651570,0
+BOTZ.US,D,20231006,000000,24.18,24.77,24.13,24.73,894278,0
+BOTZ.US,D,20231009,000000,24.53,24.68,24.325,24.6,1868928,0
+BOTZ.US,D,20231010,000000,24.66,25.05,24.66,24.9,1043308,0
+BOTZ.US,D,20231011,000000,24.93,25,24.585,24.76,1960743,0
+BOTZ.US,D,20231012,000000,24.93,25,24.4936,24.53,1042960,0
+BOTZ.US,D,20231013,000000,24.53,24.65,24.21,24.29,699982,0
+BOTZ.US,D,20231016,000000,24.21,24.54,24.18,24.5,543831,0
+BOTZ.US,D,20231017,000000,24.22,24.67,24.12,24.48,799506,0
+BOTZ.US,D,20231018,000000,24.13,24.16,23.685,23.71,1383362,0
+BOTZ.US,D,20231019,000000,23.74,23.895,23.47,23.52,1156959,0
+BOTZ.US,D,20231020,000000,23.3,23.35,22.98,23.05,896398,0
+BOTZ.US,D,20231023,000000,22.87,23.36,22.78,23.15,885816,0
+BOTZ.US,D,20231024,000000,23.2,23.39,23.14,23.33,677389,0
+BOTZ.US,D,20231025,000000,23.25,23.33,22.74,22.74,1076782,0
+BOTZ.US,D,20231026,000000,22.62,22.8,22.2764,22.41,1376869,0
+BOTZ.US,D,20231027,000000,22.63,22.63,22.2601,22.34,863040,0
+BOTZ.US,D,20231030,000000,22.61,22.701,22.4,22.53,913924,0
+BOTZ.US,D,20231031,000000,22.56,22.82,22.47,22.77,1068125,0
+BOTZ.US,D,20231101,000000,22.82,23.11,22.7718,23.1,784926,0
+BOTZ.US,D,20231102,000000,23.56,23.88,23.55,23.85,804883,0
+BOTZ.US,D,20231103,000000,24.21,24.51,24.11,24.45,638645,0
+BOTZ.US,D,20231106,000000,24.73,24.73,24.285,24.43,425039,0
+BOTZ.US,D,20231107,000000,24.27,24.5,24.2299,24.39,468810,0
+BOTZ.US,D,20231108,000000,24.3,24.43,24.1899,24.31,571967,0
+BOTZ.US,D,20231109,000000,24.62,24.74,24.16,24.19,560195,0
+BOTZ.US,D,20231110,000000,24.32,24.57,24.16,24.57,504068,0
+BOTZ.US,D,20231113,000000,24.49,24.665,24.37,24.61,721400,0
+BOTZ.US,D,20231114,000000,25.3,25.55,25.211,25.53,1080803,0
+BOTZ.US,D,20231115,000000,25.73,25.915,25.5538,25.64,2442827,0
+BOTZ.US,D,20231116,000000,25.54,25.69,25.455,25.68,1066791,0
+BOTZ.US,D,20231117,000000,25.79,25.91,25.75,25.85,1531354,0
+BOTZ.US,D,20231120,000000,25.98,26.32,25.926,26.23,1837243,0
+BOTZ.US,D,20231121,000000,26.23,26.35,26.15,26.26,1914746,0
+BOTZ.US,D,20231122,000000,26.4,26.48,26.07,26.25,1508040,0
+BOTZ.US,D,20231124,000000,26.2,26.29,26.14,26.24,266050,0
+BOTZ.US,D,20231127,000000,26.19,26.2875,26.09,26.25,423549,0
+BOTZ.US,D,20231128,000000,26.14,26.29,26.06,26.16,694733,0
+BOTZ.US,D,20231129,000000,26.44,26.69,26.44,26.53,2271175,0
+BOTZ.US,D,20231130,000000,26.71,26.71,26.36,26.43,910361,0
+BOTZ.US,D,20231201,000000,26.38,27.035,26.32,27.03,1087681,0
+BOTZ.US,D,20231204,000000,26.69,26.87,26.4832,26.72,1501431,0
+BOTZ.US,D,20231205,000000,26.56,26.65,26.39,26.57,848133,0
+BOTZ.US,D,20231206,000000,26.8,26.85,26.35,26.36,990124,0
+BOTZ.US,D,20231207,000000,26.4,26.5574,26.24,26.55,832300,0
+BOTZ.US,D,20231208,000000,26.51,26.77,26.38,26.72,1092472,0
+BOTZ.US,D,20231211,000000,26.73,26.875,26.67,26.84,1008293,0
+BOTZ.US,D,20231212,000000,26.8,26.98,26.68,26.98,623983,0
+BOTZ.US,D,20231213,000000,27.01,27.49,26.735,27.44,1364153,0
+BOTZ.US,D,20231214,000000,27.71,28.03,27.62,27.92,2201335,0
+BOTZ.US,D,20231215,000000,28.24,28.44,28.13,28.19,1021236,0
+BOTZ.US,D,20231218,000000,28.21,28.325,28.07,28.25,806936,0
+BOTZ.US,D,20231219,000000,28.43,28.6,28.4,28.59,1098457,0
+BOTZ.US,D,20231220,000000,28.63,28.64,27.9,27.91,855645,0
+BOTZ.US,D,20231221,000000,28.34,28.5,28.185,28.5,1357094,0
+BOTZ.US,D,20231222,000000,28.61,28.61,28.255,28.39,567182,0
+BOTZ.US,D,20231226,000000,28.47,28.6599,28.4,28.61,653326,0
+BOTZ.US,D,20231227,000000,28.72,28.72,28.54,28.69,912219,0
+BOTZ.US,D,20231228,000000,28.76,28.8499,28.68,28.72,607112,0
+BOTZ.US,D,20231229,000000,28.74,28.77,28.39,28.5,706870,0
+BOTZ.US,D,20240102,000000,28.22,28.22,27.625,27.71,2393156,0
+BOTZ.US,D,20240103,000000,27.32,27.37,26.9,26.93,3850836,0
+BOTZ.US,D,20240104,000000,26.88,27.055,26.74,26.87,5300481,0
+BOTZ.US,D,20240105,000000,26.76,27.0774,26.69,26.84,847825,0
+BOTZ.US,D,20240108,000000,26.99,27.72,26.97,27.7,1135146,0
+BOTZ.US,D,20240109,000000,27.65,27.91,27.48,27.73,618284,0
+BOTZ.US,D,20240110,000000,28.12,28.465,28.12,28.41,1283545,0
+BOTZ.US,D,20240111,000000,28.69,28.78,28.29,28.68,1097292,0
+BOTZ.US,D,20240112,000000,28.93,29.095,28.75,28.79,775109,0
+BOTZ.US,D,20240116,000000,28.66,28.78,28.461,28.59,2329699,0
+BOTZ.US,D,20240117,000000,28.21,28.21,27.8,28.14,1264371,0
+BOTZ.US,D,20240118,000000,28.45,28.46,28.145,28.45,1134873,0
+BOTZ.US,D,20240119,000000,28.49,28.72,28.22,28.71,1162996,0
+BOTZ.US,D,20240122,000000,28.96,29.2399,28.96,29.07,1392234,0
+BOTZ.US,D,20240123,000000,29.15,29.18,28.885,29.05,954000,0
+BOTZ.US,D,20240124,000000,29.27,29.3,28.845,28.86,1187842,0
+BOTZ.US,D,20240125,000000,29.09,29.24,28.8823,29,908257,0
+BOTZ.US,D,20240126,000000,29.05,29.325,29.04,29.2,1184076,0
+BOTZ.US,D,20240129,000000,29.07,29.56,28.99,29.56,831935,0
+BOTZ.US,D,20240130,000000,29.46,29.47,29.1998,29.23,798784,0
+BOTZ.US,D,20240131,000000,29.01,29.14,28.57,28.58,1465421,0
+BOTZ.US,D,20240201,000000,28.83,29.14,28.705,29.13,961406,0
+BOTZ.US,D,20240202,000000,29.03,29.42,28.9,29.39,1053098,0
+BOTZ.US,D,20240205,000000,29.31,29.38,29,29.3,919943,0
+BOTZ.US,D,20240206,000000,29.2,29.2,28.765,29.07,939213,0
+BOTZ.US,D,20240207,000000,29.11,29.35,29,29.32,1016459,0
+BOTZ.US,D,20240208,000000,29.32,29.47,29.13,29.37,889893,0
+BOTZ.US,D,20240209,000000,29.59,29.95,29.53,29.91,1376185,0
+BOTZ.US,D,20240212,000000,30,30.32,29.86,29.99,1432907,0
+BOTZ.US,D,20240213,000000,29.23,29.63,28.85,29.28,1571502,0
+BOTZ.US,D,20240214,000000,29.7,29.9,29.51,29.89,1066900,0
+BOTZ.US,D,20240215,000000,30.13,30.24,30.015,30.14,1385234,0
+BOTZ.US,D,20240216,000000,30.3,30.3,29.84,29.97,1193942,0
+BOTZ.US,D,20240220,000000,30.07,30.08,29.555,29.82,1614146,0
+BOTZ.US,D,20240221,000000,29.67,29.67,29.24,29.46,1638724,0
+BOTZ.US,D,20240222,000000,30.58,30.8,30.38,30.76,1719945,0
+BOTZ.US,D,20240223,000000,30.97,31.14,30.61,30.73,1434419,0
+BOTZ.US,D,20240226,000000,31.18,31.18,30.88,31.01,1403079,0
+BOTZ.US,D,20240227,000000,31.33,31.34,30.97,31.14,1229693,0
+BOTZ.US,D,20240228,000000,31,31.02,30.69,30.81,978540,0
+BOTZ.US,D,20240229,000000,31.1,31.3379,30.98,31.18,1183157,0
+BOTZ.US,D,20240301,000000,31.38,31.7613,31.1301,31.74,1313872,0
+BOTZ.US,D,20240304,000000,32.03,32.265,31.88,31.97,1610233,0
+BOTZ.US,D,20240305,000000,31.97,32.045,31.51,31.7,1034975,0
+BOTZ.US,D,20240306,000000,32.26,32.58,32.04,32.35,1615758,0
+BOTZ.US,D,20240307,000000,32.69,32.92,32.51,32.89,1872021,0
+BOTZ.US,D,20240308,000000,33.26,33.595,32.27,32.38,2274313,0
+BOTZ.US,D,20240311,000000,32.16,32.16,31.78,31.84,1290174,0
+BOTZ.US,D,20240312,000000,31.98,32.35,31.6,32.35,1079636,0
+BOTZ.US,D,20240313,000000,32.175,32.21,31.9401,32.08,1360323,0
+BOTZ.US,D,20240314,000000,32.11,32.11,31.3301,31.56,954911,0
+BOTZ.US,D,20240315,000000,31.52,31.79,31.455,31.65,837870,0
+BOTZ.US,D,20240318,000000,32.09,32.19,31.82,31.87,942985,0
+BOTZ.US,D,20240319,000000,31.61,31.95,31.365,31.89,1275223,0
+BOTZ.US,D,20240320,000000,31.98,32.32,31.795,32.27,1098404,0
+BOTZ.US,D,20240321,000000,32.48,32.51,32.22,32.24,1318807,0
+BOTZ.US,D,20240322,000000,32.19,32.2,31.9501,32.14,1377414,0
+BOTZ.US,D,20240325,000000,31.87,32.075,31.78,31.94,571374,0
+BOTZ.US,D,20240326,000000,32.19,32.2,31.9,31.92,578939,0
+BOTZ.US,D,20240327,000000,32.02,32.03,31.55,31.82,920281,0
+BOTZ.US,D,20240328,000000,31.81,31.9484,31.77,31.81,572699,0
+BOTZ.US,D,20240401,000000,31.84,31.99,31.54,31.63,915041,0
+BOTZ.US,D,20240402,000000,31.16,31.16,30.875,31.05,951406,0
+BOTZ.US,D,20240403,000000,30.91,31.225,30.7752,31.09,629465,0
+BOTZ.US,D,20240404,000000,31.3,31.359,30.57,30.57,831325,0
+BOTZ.US,D,20240405,000000,30.51,30.84,30.38,30.7,1381805,0
+BOTZ.US,D,20240408,000000,30.86,30.888,30.665,30.77,1188310,0
+BOTZ.US,D,20240409,000000,31.02,31.07,30.705,31.02,1434650,0
+BOTZ.US,D,20240410,000000,30.49,30.73,30.4114,30.55,732331,0
+BOTZ.US,D,20240411,000000,30.67,30.92,30.47,30.89,619821,0
+BOTZ.US,D,20240412,000000,30.59,30.59,29.98,30.09,834580,0
+BOTZ.US,D,20240415,000000,30.34,30.4,29.45,29.51,1029044,0
+BOTZ.US,D,20240416,000000,29.37,29.6,29.19,29.41,947311,0
+BOTZ.US,D,20240417,000000,29.45,29.55,29.01,29.08,1026859,0
+BOTZ.US,D,20240418,000000,29.31,29.54,29.1019,29.24,1109671,0
+BOTZ.US,D,20240419,000000,29.09,29.2,28.575,28.665,746194,0
+BOTZ.US,D,20240422,000000,28.98,29.24,28.7501,29.11,698499,0
+BOTZ.US,D,20240423,000000,29.16,29.71,29.16,29.64,465590,0
+BOTZ.US,D,20240424,000000,29.82,29.91,29.4043,29.56,675028,0
+BOTZ.US,D,20240425,000000,28.95,29.4071,28.91,29.34,635902,0
+BOTZ.US,D,20240426,000000,29.71,30.1451,29.71,30.08,990880,0
+BOTZ.US,D,20240429,000000,30.2,30.34,30.105,30.27,487657,0
+BOTZ.US,D,20240430,000000,30.17,30.35,29.88,29.88,607060,0
+BOTZ.US,D,20240501,000000,29.78,30.49,29.65,29.82,660916,0
+BOTZ.US,D,20240502,000000,30.26,30.4699,29.9,30.4,538761,0
+BOTZ.US,D,20240503,000000,30.81,31,30.64,30.92,782559,0
+BOTZ.US,D,20240506,000000,31.03,31.38,31.0147,31.38,526121,0
+BOTZ.US,D,20240507,000000,31.31,31.545,31.26,31.4,391698,0
+BOTZ.US,D,20240508,000000,31.11,31.23,30.94,31.2,579035,0
+BOTZ.US,D,20240509,000000,31.2,31.4,31.08,31.34,374500,0
+BOTZ.US,D,20240510,000000,31.46,31.51,31.2034,31.27,531356,0
+BOTZ.US,D,20240513,000000,31.39,31.48,31.29,31.32,389072,0
+BOTZ.US,D,20240514,000000,31.29,31.51,31.25,31.49,400846,0
+BOTZ.US,D,20240515,000000,31.58,31.96,31.5,31.95,566493,0
+BOTZ.US,D,20240516,000000,31.99,32.06,31.76,31.76,360030,0
+BOTZ.US,D,20240517,000000,31.79,31.795,31.515,31.6,376975,0
+BOTZ.US,D,20240520,000000,31.8,31.935,31.65,31.92,422108,0
+BOTZ.US,D,20240521,000000,31.6,31.62,31.48,31.57,654610,0
+BOTZ.US,D,20240522,000000,31.47,31.4825,31.09,31.21,420610,0
+BOTZ.US,D,20240523,000000,31.87,31.899,31.11,31.25,717546,0
+BOTZ.US,D,20240524,000000,31.36,31.5799,31.2701,31.53,575462,0
+BOTZ.US,D,20240528,000000,31.56,31.65,31.38,31.55,498729,0
+BOTZ.US,D,20240529,000000,31.12,31.17,30.95,31.05,701830,0
+BOTZ.US,D,20240530,000000,30.87,30.99,30.63,30.74,467170,0
+BOTZ.US,D,20240531,000000,30.9,31.02,30.345,30.78,496555,0
+BOTZ.US,D,20240603,000000,31.16,31.31,30.865,31.12,574281,0
+BOTZ.US,D,20240604,000000,31.18,31.24,30.9997,31.13,425801,0
+BOTZ.US,D,20240605,000000,31.26,31.64,31.1311,31.64,518579,0
+BOTZ.US,D,20240606,000000,31.635,31.635,31.3,31.47,394234,0
+BOTZ.US,D,20240607,000000,31.18,31.26,31.01,31.06,402997,0
+BOTZ.US,D,20240610,000000,31,31.32,30.86,31.29,462925,0
+BOTZ.US,D,20240611,000000,31.15,31.21,30.92,31.13,486705,0
+BOTZ.US,D,20240612,000000,31.7,32.1137,31.67,31.82,690877,0
+BOTZ.US,D,20240613,000000,31.83,31.9,31.4727,31.62,453605,0
+BOTZ.US,D,20240614,000000,31.375,31.41,31.22,31.4,556424,0
+BOTZ.US,D,20240617,000000,31.2,31.5065,31.13,31.45,393444,0
+BOTZ.US,D,20240618,000000,31.45,31.65,31.37,31.63,509231,0
+BOTZ.US,D,20240620,000000,31.62,31.62,30.955,31.06,758301,0
+BOTZ.US,D,20240621,000000,30.85,30.87,30.57,30.76,598656,0
+BOTZ.US,D,20240624,000000,30.73,30.84,30.46,30.46,715884,0
+BOTZ.US,D,20240625,000000,30.56,30.858,30.48,30.83,458850,0
+BOTZ.US,D,20240626,000000,30.76,30.9021,30.675,30.8,532068,0
+BOTZ.US,D,20240627,000000,30.57,30.78,30.54,30.78,624279,0
+BOTZ.US,D,20240628,000000,30.83,31.08,30.695,30.85,432774,0
+BOTZ.US,D,20240701,000000,30.87,30.945,30.68,30.72,331806,0
+BOTZ.US,D,20240702,000000,30.56,30.805,30.52,30.79,446025,0
+BOTZ.US,D,20240703,000000,30.79,31.1251,30.775,31.09,274153,0
+BOTZ.US,D,20240705,000000,31.24,31.26,31.04,31.21,419507,0
+BOTZ.US,D,20240708,000000,31.24,31.49,31.23,31.36,1498561,0
+BOTZ.US,D,20240709,000000,31.44,31.525,31.235,31.35,472639,0
+BOTZ.US,D,20240710,000000,31.44,31.71,31.39,31.69,524362,0
+BOTZ.US,D,20240711,000000,31.9,32.11,31.645,31.67,723739,0
+BOTZ.US,D,20240712,000000,31.97,32.38,31.97,32.21,801368,0
+BOTZ.US,D,20240715,000000,32.23,32.3,31.94,32.03,607630,0
+BOTZ.US,D,20240716,000000,32.05,32.25,31.99,32.23,417514,0
+BOTZ.US,D,20240717,000000,31.72,31.88,31.32,31.42,844068,0
+BOTZ.US,D,20240718,000000,31.4,31.49,30.65,30.81,959266,0
+BOTZ.US,D,20240719,000000,30.94,31.055,30.71,30.85,369883,0
+BOTZ.US,D,20240722,000000,31.07,31.25,30.96,31.24,511971,0
+BOTZ.US,D,20240723,000000,30.98,31.26,30.75,31.12,450498,0
+BOTZ.US,D,20240724,000000,30.71,30.94,30.19,30.21,796869,0
+BOTZ.US,D,20240725,000000,29.94,30.42,29.48,29.81,637063,0
+BOTZ.US,D,20240726,000000,30.38,30.49,30.23,30.39,482963,0
+BOTZ.US,D,20240729,000000,30.48,30.52,30.07,30.17,691746,0
+BOTZ.US,D,20240730,000000,30.2,30.43,29.61,29.78,453393,0
+BOTZ.US,D,20240731,000000,30.72,31.06,30.55,30.8,667543,0
+BOTZ.US,D,20240801,000000,30.53,30.53,29.18,29.46,913690,0
+BOTZ.US,D,20240802,000000,28.72,28.72,28.13,28.6,963957,0
+BOTZ.US,D,20240805,000000,26.81,28.07,26.6,27.68,2918249,0
+BOTZ.US,D,20240806,000000,27.71,28.59,27.71,28.19,1084837,0
+BOTZ.US,D,20240807,000000,28.95,29.21,28.26,28.27,1068596,0
+BOTZ.US,D,20240808,000000,28.63,29.17,28.42,29.06,518861,0
+BOTZ.US,D,20240809,000000,28.87,29.11,28.7594,29.03,465438,0
+BOTZ.US,D,20240812,000000,29.04,29.36,28.98,29.18,432942,0
+BOTZ.US,D,20240813,000000,29.45,29.905,29.45,29.89,430207,0
+BOTZ.US,D,20240814,000000,29.98,30.07,29.74,29.92,285456,0
+BOTZ.US,D,20240815,000000,30.01,30.35,30.01,30.28,1186906,0
+BOTZ.US,D,20240816,000000,30.29,30.5551,30.29,30.5,351361,0
+BOTZ.US,D,20240819,000000,30.55,31.07,30.5,31.07,663602,0
+BOTZ.US,D,20240820,000000,31.16,31.26,30.86,30.9,432157,0
+BOTZ.US,D,20240821,000000,31.25,31.706,31.25,31.64,506689,0
+BOTZ.US,D,20240822,000000,31.75,31.7999,31.075,31.13,379219,0
+BOTZ.US,D,20240823,000000,31.53,31.9,31.5079,31.87,486993,0
+BOTZ.US,D,20240826,000000,31.74,31.8625,31.45,31.49,250435,0
+BOTZ.US,D,20240827,000000,31.42,31.7738,31.325,31.69,303993,0
+BOTZ.US,D,20240828,000000,31.58,31.72,31.16,31.31,402436,0
+BOTZ.US,D,20240829,000000,31.4,31.81,31.37,31.4,473405,0
+BOTZ.US,D,20240830,000000,31.54,31.74,31.3101,31.56,639606,0
+BOTZ.US,D,20240903,000000,31.15,31.1702,30.04,30.17,1076554,0
+BOTZ.US,D,20240904,000000,29.76,30.3,29.76,29.97,799972,0
+BOTZ.US,D,20240905,000000,29.77,30.0168,29.64,29.93,697801,0
+BOTZ.US,D,20240906,000000,29.65,29.78,28.825,29,602029,0
+BOTZ.US,D,20240909,000000,29.39,29.67,29.38,29.45,381027,0
+BOTZ.US,D,20240910,000000,29.42,29.4405,29.04,29.41,375102,0
+BOTZ.US,D,20240911,000000,29.31,30.04,29.09,30,439916,0
+BOTZ.US,D,20240912,000000,30.07,30.5366,29.97,30.45,522205,0
+BOTZ.US,D,20240913,000000,30.41,30.69,30.41,30.54,275944,0
+BOTZ.US,D,20240916,000000,30.43,30.61,30.385,30.52,326658,0
+BOTZ.US,D,20240917,000000,30.66,30.7364,30.35,30.47,300433,0
+BOTZ.US,D,20240918,000000,30.43,30.94,30.24,30.36,491841,0
+BOTZ.US,D,20240919,000000,31.02,31.18,30.91,31.05,648903,0
+BOTZ.US,D,20240920,000000,31.05,31.14,30.75,30.99,301816,0
+BOTZ.US,D,20240923,000000,31.05,31.235,31.01,31.14,311048,0
+BOTZ.US,D,20240924,000000,31.06,31.355,30.94,31.33,280276,0
+BOTZ.US,D,20240925,000000,31.59,31.78,31.48,31.56,351719,0
+BOTZ.US,D,20240926,000000,32.39,32.42,31.91,32.27,541037,0
+BOTZ.US,D,20240927,000000,32.2,32.42,31.85,32,379758,0
+BOTZ.US,D,20240930,000000,31.98,32.2899,31.8901,32.15,379079,0
+BOTZ.US,D,20241001,000000,32.21,32.26,31.495,31.65,479667,0
+BOTZ.US,D,20241002,000000,31.6,31.855,31.42,31.76,392786,0
+BOTZ.US,D,20241003,000000,31.54,31.7422,31.455,31.56,235376,0
+BOTZ.US,D,20241004,000000,31.91,32.08,31.71,32.07,394994,0
+BOTZ.US,D,20241007,000000,31.85,32.045,31.76,31.84,323599,0
+BOTZ.US,D,20241008,000000,31.79,31.965,31.71,31.95,804979,0
+BOTZ.US,D,20241009,000000,31.87,32.01,31.821,32,619551,0
+BOTZ.US,D,20241010,000000,31.67,31.9999,31.57,31.99,391852,0
+BOTZ.US,D,20241011,000000,31.87,32.23,31.87,32.2,424688,0
+BOTZ.US,D,20241014,000000,32.21,32.45,32.21,32.4,455957,0
+BOTZ.US,D,20241015,000000,32.27,32.338,31.55,31.59,487587,0
+BOTZ.US,D,20241016,000000,31.5,31.6201,31.33,31.56,541132,0
+BOTZ.US,D,20241017,000000,31.82,31.94,31.4601,31.49,403412,0
+BOTZ.US,D,20241018,000000,31.87,32.1,31.82,32.05,315123,0
+BOTZ.US,D,20241021,000000,32,32.2199,31.83,32.06,316478,0
+BOTZ.US,D,20241022,000000,31.67,31.78,31.61,31.68,275083,0
+BOTZ.US,D,20241023,000000,31.42,31.42,30.88,31.11,423810,0
+BOTZ.US,D,20241024,000000,31.37,31.52,31.19,31.46,623936,0
+BOTZ.US,D,20241025,000000,31.67,31.93,31.565,31.63,725349,0
+BOTZ.US,D,20241028,000000,32.06,32.175,32.0402,32.12,344008,0
+BOTZ.US,D,20241029,000000,32.17,32.45,31.95,32.4,544751,0
+BOTZ.US,D,20241030,000000,32.34,32.65,32.31,32.38,329381,0
+BOTZ.US,D,20241031,000000,32.33,32.365,31.6994,31.76,374958,0
+BOTZ.US,D,20241101,000000,31.9,32.2,31.86,32,242138,0
+BOTZ.US,D,20241104,000000,32.08,32.38,32.03,32.11,247291,0
+BOTZ.US,D,20241105,000000,32.27,32.85,32.27,32.82,428195,0
+BOTZ.US,D,20241106,000000,33.19,33.3057,32.83,33.26,747584,0
+BOTZ.US,D,20241107,000000,33.2,33.565,33.1722,33.54,512625,0
+BOTZ.US,D,20241108,000000,33.5,33.745,33.45,33.73,290447,0
+BOTZ.US,D,20241111,000000,33.8,33.97,33.6601,33.81,537993,0
+BOTZ.US,D,20241112,000000,33.42,33.57,33.03,33.28,931406,0
+BOTZ.US,D,20241113,000000,33.24,33.24,32.91,32.94,438342,0
+BOTZ.US,D,20241114,000000,33.12,33.12,32.54,32.59,368755,0
+BOTZ.US,D,20241115,000000,32.36,32.4768,32,32.11,399423,0
+BOTZ.US,D,20241118,000000,32.11,32.35,31.96,32.22,275121,0
+BOTZ.US,D,20241119,000000,32.24,32.86,32.0715,32.82,404093,0
+BOTZ.US,D,20241120,000000,32.82,32.89,32.36,32.72,813748,0
+BOTZ.US,D,20241121,000000,32.89,33.31,32.7,33.19,622962,0
+BOTZ.US,D,20241122,000000,33.11,33.44,33.07,33.41,321134,0
+BOTZ.US,D,20241125,000000,33.78,33.9,33.28,33.41,487430,0
+BOTZ.US,D,20241126,000000,33.33,33.41,33.16,33.27,296746,0
+BOTZ.US,D,20241127,000000,33.05,33.15,32.66,32.94,402100,0
+BOTZ.US,D,20241129,000000,33.05,33.4,33.03,33.37,234145,0
+BOTZ.US,D,20241202,000000,33.47,33.49,33.29,33.4,449990,0
+BOTZ.US,D,20241203,000000,33.46,33.605,33.3716,33.58,280845,0
+BOTZ.US,D,20241204,000000,33.7,34.165,33.69,34.15,741612,0
+BOTZ.US,D,20241205,000000,34.1,34.21,33.9,33.9,575388,0
+BOTZ.US,D,20241206,000000,34.21,34.265,34.08,34.18,538101,0
+BOTZ.US,D,20241209,000000,34.06,34.195,33.68,33.81,548017,0
+BOTZ.US,D,20241210,000000,33.75,33.9452,33.34,33.39,418513,0
+BOTZ.US,D,20241211,000000,33.74,33.8073,33.51,33.73,339447,0
+BOTZ.US,D,20241212,000000,33.38,33.64,33.3401,33.36,365823,0
+BOTZ.US,D,20241213,000000,33.25,33.28,32.85,33.02,371007,0
+BOTZ.US,D,20241216,000000,33.11,33.32,32.92,33.25,623881,0
+BOTZ.US,D,20241217,000000,33.06,33.185,32.845,33.12,343646,0
+BOTZ.US,D,20241218,000000,33.34,33.5456,31.97,32.06,933354,0
+BOTZ.US,D,20241219,000000,32.23,32.4,31.645,31.8,1211768,0
+BOTZ.US,D,20241220,000000,31.63,32.47,31.5101,32.29,457956,0
+BOTZ.US,D,20241223,000000,32.19,32.42,32.01,32.38,406005,0
+BOTZ.US,D,20241224,000000,32.3,32.65,32.3,32.64,181460,0
+BOTZ.US,D,20241226,000000,32.39,32.97,32.34,32.92,323400,0
+BOTZ.US,D,20241227,000000,32.75,32.82,32.28,32.52,446839,0
+BOTZ.US,D,20241230,000000,32.37,32.44,31.93,32.22,901498,0
+BOTZ.US,D,20241231,000000,32.26,32.36,31.86,31.95,584692,0
+BOTZ.US,D,20250102,000000,32.28,32.61,32.09,32.33,632322,0
+BOTZ.US,D,20250103,000000,32.39,33,32.39,32.95,578561,0
+BOTZ.US,D,20250106,000000,33.29,33.479,33.11,33.18,1299831,0
+BOTZ.US,D,20250107,000000,33.49,33.5,32.4526,32.56,959960,0
+BOTZ.US,D,20250108,000000,32.5,32.5,32.0948,32.39,524597,0
+BOTZ.US,D,20250110,000000,32,32.21,31.51,31.79,1047504,0
+BOTZ.US,D,20250113,000000,31.2,31.485,31.08,31.46,478653,0
+BOTZ.US,D,20250114,000000,31.69,31.83,31.28,31.49,436325,0
+BOTZ.US,D,20250115,000000,32.24,32.51,32.11,32.39,429433,0
+BOTZ.US,D,20250116,000000,32.67,32.72,32.48,32.59,299375,0
+BOTZ.US,D,20250117,000000,33.18,33.18,32.97,33.03,458321,0
+BOTZ.US,D,20250121,000000,33.49,33.995,33.32,33.98,994431,0
+BOTZ.US,D,20250122,000000,34.32,34.49,34.2,34.38,1368250,0
+BOTZ.US,D,20250123,000000,34.12,34.54,34.02,34.53,1124483,0
+BOTZ.US,D,20250124,000000,34.67,34.855902,34.47,34.49,558938,0
+BOTZ.US,D,20250127,000000,33.35,33.56,32.7944,33.01,1299489,0
+BOTZ.US,D,20250128,000000,33.3,33.8199,32.97,33.78,813483,0
+BOTZ.US,D,20250129,000000,33.7,33.72,33.095,33.33,465072,0
+BOTZ.US,D,20250130,000000,33.42,33.52,33.14,33.45,756657,0
+BOTZ.US,D,20250131,000000,33.46,33.88,33.1357,33.18,499167,0
+BOTZ.US,D,20250203,000000,32.305,32.84,32.11,32.62,710899,0
+BOTZ.US,D,20250204,000000,32.85,33.249,32.79,33.14,421093,0
+BOTZ.US,D,20250205,000000,33.17,33.61,33.17,33.61,399413,0
+BOTZ.US,D,20250206,000000,33.74,33.78,33.4,33.55,577877,0
+BOTZ.US,D,20250207,000000,33.76,34.08,33.49,33.56,779828,0
+BOTZ.US,D,20250210,000000,33.91,34.29,33.91,34.27,547879,0
+BOTZ.US,D,20250211,000000,34.2,34.25,33.91,34.02,449037,0
+BOTZ.US,D,20250212,000000,33.61,34.189,33.61,34.14,430290,0
+BOTZ.US,D,20250213,000000,34.04,34.1,33.69,33.96,440612,0
+BOTZ.US,D,20250214,000000,33.89,33.97,33.665,33.82,367293,0
+BOTZ.US,D,20250218,000000,34.33,34.51,34.285,34.49,937638,0
+BOTZ.US,D,20250219,000000,34.435,34.5198,34.22,34.33,593669,0
+BOTZ.US,D,20250220,000000,34.48,34.48,33.95,34.32,510395,0
+BOTZ.US,D,20250221,000000,34.54,34.54,33.58,33.63,533520,0
+BOTZ.US,D,20250224,000000,33.55,33.615,32.91,33.03,1011352,0
+BOTZ.US,D,20250225,000000,33.25,33.28,32.555,32.98,860433,0
+BOTZ.US,D,20250226,000000,33.13,33.6,33.1,33.23,468558,0
+BOTZ.US,D,20250227,000000,33.33,33.36,32.18,32.22,736483,0
+BOTZ.US,D,20250228,000000,31.65,32.085,31.5,32.07,637536,0
+BOTZ.US,D,20250303,000000,32.415,32.44,31.05,31.28,659436,0
+BOTZ.US,D,20250304,000000,30.87,31.73,30.48,31.23,787309,0
+BOTZ.US,D,20250305,000000,31.4,31.9399,31.29,31.89,568507,0
+BOTZ.US,D,20250306,000000,31.465,31.72,30.89,30.96,722918,0
+BOTZ.US,D,20250307,000000,31.02,31.31,30.51,31.24,305610,0
+BOTZ.US,D,20250310,000000,30.63,30.71,29.7,29.99,1045631,0
+BOTZ.US,D,20250311,000000,30.08,30.5,29.845,30.18,798868,0
+BOTZ.US,D,20250312,000000,30.78,30.92,30.324,30.6,388223,0
+BOTZ.US,D,20250313,000000,30.27,30.27,29.6668,29.75,701630,0
+BOTZ.US,D,20250314,000000,30.305,30.685,30.25,30.66,571906,0
+BOTZ.US,D,20250317,000000,30.63,31.03,30.6101,30.88,409912,0
+BOTZ.US,D,20250318,000000,30.65,30.8,30.34,30.5,485559,0
+BOTZ.US,D,20250319,000000,30.58,31.045,30.5,30.83,471259,0
+BOTZ.US,D,20250320,000000,30.4,30.766,30.32,30.53,315945,0
+BOTZ.US,D,20250321,000000,30.07,30.35,29.955,30.34,434980,0
+BOTZ.US,D,20250324,000000,30.48,30.7,30.479,30.68,462226,0
+BOTZ.US,D,20250325,000000,30.71,30.75,30.6,30.74,272098,0
+BOTZ.US,D,20250326,000000,30.61,30.61,29.95,30.04,506410,0
+BOTZ.US,D,20250327,000000,30,30.14,29.76,29.86,440417,0
+BOTZ.US,D,20250328,000000,29.33,29.415,28.81,28.95,699836,0
+BOTZ.US,D,20250331,000000,28.29,28.56,27.965,28.46,1444511,0
+BOTZ.US,D,20250401,000000,28.33,28.66,28.08,28.63,545675,0
+BOTZ.US,D,20250402,000000,28.32,29.07,28.23,28.93,810519,0
+BOTZ.US,D,20250403,000000,27.585,27.79,27.215,27.24,1463210,0
+BOTZ.US,D,20250404,000000,26.16,26.298,25.08,25.38,1761891,0
+BOTZ.US,D,20250407,000000,24.02,25.79,23.815,24.8,1607382,0
+BOTZ.US,D,20250408,000000,26,26.0599,24.17,24.51,1561341,0
+BOTZ.US,D,20250409,000000,24.52,27.6,24.48,27.49,1231772,0
+BOTZ.US,D,20250410,000000,26.79,26.84,25.65,26.33,1062386,0
+BOTZ.US,D,20250411,000000,26.44,26.88,26.15,26.87,821653,0
+BOTZ.US,D,20250414,000000,27.43,27.43,26.74,27.04,584677,0
+BOTZ.US,D,20250415,000000,27.08,27.3,27.0012,27.1,361613,0
+BOTZ.US,D,20250416,000000,26.67,26.84,26.23,26.51,539842,0
+BOTZ.US,D,20250417,000000,26.76,26.8654,26.53,26.62,636376,0
+BOTZ.US,D,20250421,000000,26.47,26.51,25.915,26.17,517268,0
+BOTZ.US,D,20250422,000000,26.635,26.85,26.42,26.68,344504,0
+BOTZ.US,D,20250423,000000,27.77,28.155,27.42,27.49,717836,0
+BOTZ.US,D,20250424,000000,27.58,28.16,27.5234,28.15,427664,0
+BOTZ.US,D,20250425,000000,28.29,28.6336,28.17,28.59,392777,0
+BOTZ.US,D,20250428,000000,28.52,28.58,28.21,28.51,453756,0
+BOTZ.US,D,20250429,000000,28.49,28.76,28.48,28.64,514932,0
+BOTZ.US,D,20250430,000000,28.18,28.62,27.97,28.56,375326,0
+BOTZ.US,D,20250501,000000,28.97,29.01,28.68,28.71,432442,0
+BOTZ.US,D,20250502,000000,29.26,29.44,29.25,29.28,742437,0
+BOTZ.US,D,20250505,000000,29.25,29.43,29.21,29.27,655102,0
+BOTZ.US,D,20250506,000000,29.095,29.34,28.91,29.24,393327,0
+BOTZ.US,D,20250507,000000,29.02,29.215,28.87,29.12,391961,0
+BOTZ.US,D,20250508,000000,29.4,29.71,29.34,29.49,501561,0
+BOTZ.US,D,20250509,000000,29.47,29.56,29.24,29.34,424128,0
+BOTZ.US,D,20250512,000000,30.36,30.61,30.1699,30.61,644185,0
+BOTZ.US,D,20250513,000000,30.715,31.19,30.7,31.03,728881,0
+BOTZ.US,D,20250514,000000,31.245,31.3698,30.97,31.09,448257,0
+BOTZ.US,D,20250515,000000,31.12,31.14,30.7555,31.05,279835,0
+BOTZ.US,D,20250516,000000,31.22,31.235,30.985,31.205,370330,0
+BOTZ.US,D,20250519,000000,30.6,30.99,30.57,30.99,382335,0
+BOTZ.US,D,20250520,000000,31.15,31.205,31.02,31.19,532103,0
+BOTZ.US,D,20250521,000000,31,31.3,30.58,30.66,693180,0
+BOTZ.US,D,20250522,000000,30.59,30.8968,30.45,30.75,397193,0
+BOTZ.US,D,20250523,000000,30.32,30.7399,30.12,30.57,574255,0
+BOTZ.US,D,20250527,000000,31.21,31.54,31.101,31.51,695166,0
+BOTZ.US,D,20250528,000000,31.235,31.26,31.05,31.08,535939,0
+BOTZ.US,D,20250529,000000,31.59,31.6,31.22,31.31,483313,0
+BOTZ.US,D,20250530,000000,31.24,31.3,30.56,30.9,551519,0
+BOTZ.US,D,20250602,000000,30.82,30.97,30.54,30.97,525486,0
+BOTZ.US,D,20250603,000000,30.98,31.35,30.92,31.3,597986,0
+BOTZ.US,D,20250604,000000,31.33,31.48,31.2,31.4,676545,0
+BOTZ.US,D,20250605,000000,31.46,31.635,31.1576,31.28,968407,0
+BOTZ.US,D,20250606,000000,31.43,31.565,31.35,31.4,407985,0
+BOTZ.US,D,20250609,000000,31.385,31.5,31.2,31.4,538722,0
+BOTZ.US,D,20250610,000000,31.58,31.6499,31.38,31.6,622646,0
+BOTZ.US,D,20250611,000000,31.8,31.8,31.46,31.53,589391,0
+BOTZ.US,D,20250612,000000,31.46,31.6,31.35,31.41,379194,0
+BOTZ.US,D,20250613,000000,30.9,31.185,30.8,30.91,495308,0
+BOTZ.US,D,20250616,000000,31.16,31.38,31.1,31.27,425373,0
+BOTZ.US,D,20250617,000000,31,31.11,30.75,30.79,539447,0
+BOTZ.US,D,20250618,000000,30.89,31.23,30.84,31.04,698441,0
+BOTZ.US,D,20250620,000000,30.92,30.94,30.4,30.45,901177,0
+BOTZ.US,D,20250623,000000,30.4,30.745,30.215,30.74,513451,0
+BOTZ.US,D,20250624,000000,31.145,31.4763,31.09,31.44,541640,0
+BOTZ.US,D,20250625,000000,31.59,31.68,31.4707,31.54,843542,0
+BOTZ.US,D,20250626,000000,31.82,32.28,31.75,32.28,830426,0
+BOTZ.US,D,20250627,000000,32.52,32.68,32.3,32.52,932187,0
+BOTZ.US,D,20250630,000000,32.605,32.7,32.485,32.65,758760,0
+BOTZ.US,D,20250701,000000,32.29,32.37,31.98,32.14,718890,0
+BOTZ.US,D,20250702,000000,32,32.5,31.9,32.49,715788,0
+BOTZ.US,D,20250703,000000,32.62,32.8692,32.55,32.79,377124,0
+BOTZ.US,D,20250707,000000,32.27,32.355,32.04,32.16,624128,0
+BOTZ.US,D,20250708,000000,32.315,32.4953,32.26,32.36,529329,0
+BOTZ.US,D,20250709,000000,32.64,32.775,32.4235,32.77,476387,0
+BOTZ.US,D,20250710,000000,32.7,32.7,32.31,32.54,619053,0
+BOTZ.US,D,20250711,000000,32.45,32.59,32.27,32.27,432033,0
+BOTZ.US,D,20250714,000000,32.065,32.34,31.87,32.28,471232,0
+BOTZ.US,D,20250715,000000,32.62,32.6473,32.32,32.33,436882,0
+BOTZ.US,D,20250716,000000,32.42,32.5898,32.08,32.56,693519,0
+BOTZ.US,D,20250717,000000,32.79,33.27,32.78,33.22,864752,0
+BOTZ.US,D,20250718,000000,33.31,33.33,33.05,33.16,628462,0
+BOTZ.US,D,20250721,000000,33.44,33.5,33.01,33.01,723100,0
+BOTZ.US,D,20250722,000000,32.935,32.96,32.48,32.88,833681,0
+BOTZ.US,D,20250723,000000,33.9,34.545,33.9,34.53,1215923,0
+BOTZ.US,D,20250724,000000,34.655,34.71,34.4,34.49,784530,0
+BOTZ.US,D,20250725,000000,34.3,34.3575,34.01,34.33,636070,0
+BOTZ.US,D,20250728,000000,34.41,34.44,34.1625,34.26,648595,0
+BOTZ.US,D,20250729,000000,34.33,34.35,33.82,33.86,569575,0
+BOTZ.US,D,20250730,000000,33.87,34,33.5284,33.7,509545,0
+BOTZ.US,D,20250731,000000,34.01,34.0676,33.4,33.47,706572,0
+BOTZ.US,D,20250801,000000,33.01,33.3097,32.67,33.12,846731,0
+BOTZ.US,D,20250804,000000,33.615,33.98,33.57,33.97,733230,0
+BOTZ.US,D,20250805,000000,34.06,34.19,33.7499,33.93,628987,0
+BOTZ.US,D,20250806,000000,33.82,33.85,33.535,33.6,902668,0
+BOTZ.US,D,20250807,000000,33.84,33.91,33.21,33.43,903984,0
+BOTZ.US,D,20250808,000000,33.74,33.77,33.56,33.6,519645,0
+BOTZ.US,D,20250811,000000,33.47,33.555,33.24,33.31,411689,0
+BOTZ.US,D,20250812,000000,33.5,33.88,33.385,33.88,573275,0
+BOTZ.US,D,20250813,000000,33.995,34.275,33.87,34.27,772454,0
+BOTZ.US,D,20250814,000000,33.97,33.99,33.665,33.91,562708,0
+BOTZ.US,D,20250815,000000,34.12,34.12,33.92,34.08,364418,0
+BOTZ.US,D,20250818,000000,33.84,34.1,33.84,34.07,426636,0
+BOTZ.US,D,20250819,000000,34,34.04,33.41,33.48,462395,0
+BOTZ.US,D,20250820,000000,33.15,33.25,32.77,33.18,536031,0
+BOTZ.US,D,20250821,000000,32.98,33.16,32.79,32.87,520367,0
+BOTZ.US,D,20250822,000000,32.94,33.9,32.94,33.81,771869,0
+BOTZ.US,D,20250825,000000,33.805,33.95,33.67,33.67,439037,0
+BOTZ.US,D,20250826,000000,33.65,33.86,33.57,33.8,547548,0
+BOTZ.US,D,20250827,000000,33.61,33.865,33.512,33.8,347192,0
+BOTZ.US,D,20250828,000000,33.9,34.155,33.82,34.07,469466,0
+BOTZ.US,D,20250829,000000,33.92,33.92,33.43,33.55,437526,0
+BOTZ.US,D,20250902,000000,33.2,33.41,32.9,33.3,474247,0
+BOTZ.US,D,20250903,000000,33.41,33.49,33.035,33.17,361206,0
+BOTZ.US,D,20250904,000000,33,33.26,32.87,33.25,334496,0
+BOTZ.US,D,20250905,000000,33.52,33.7,33.18,33.58,593959,0
+BOTZ.US,D,20250908,000000,33.85,34.185,33.83,34.11,540424,0
+BOTZ.US,D,20250909,000000,33.94,33.94,33.56,33.82,465609,0
+BOTZ.US,D,20250910,000000,34.05,34.08,33.6332,33.73,640775,0
+BOTZ.US,D,20250911,000000,33.87,34.325,33.87,34.21,528371,0
+BOTZ.US,D,20250912,000000,34.23,34.23,33.995,34.04,346142,0
+BOTZ.US,D,20250915,000000,34.1,34.41,34.08,34.41,425831,0
+BOTZ.US,D,20250916,000000,34.51,34.51,34.19,34.46,700581,0
+BOTZ.US,D,20250917,000000,34.38,34.64,34.03,34.37,640445,0
+BOTZ.US,D,20250918,000000,34.76,35.0767,34.57,35.03,1001438,0
+BOTZ.US,D,20250919,000000,34.855,35.05,34.75,35,694298,0
+BOTZ.US,D,20250922,000000,35.21,36,35.14,35.96,998716,0
+BOTZ.US,D,20250923,000000,35.965,36.07,35.61,35.66,969613,0
+BOTZ.US,D,20250924,000000,35.545,35.545,35.11,35.11,527634,0
+BOTZ.US,D,20250925,000000,34.82,34.96,34.47,34.89,650805,0
+BOTZ.US,D,20250926,000000,34.92,34.92,34.57,34.85,451232,0
+BOTZ.US,D,20250929,000000,35.05,35.21,35,35.08,544214,0
+BOTZ.US,D,20250930,000000,35.24,35.465,35.21,35.43,482725,0
+BOTZ.US,D,20251001,000000,35.44,35.735,35.44,35.71,526568,0
+BOTZ.US,D,20251002,000000,36.095,36.36,35.96,36.31,538442,0
+BOTZ.US,D,20251003,000000,36.675,37.015,36.52,36.75,996226,0
+BOTZ.US,D,20251006,000000,37.41,37.5501,37.205,37.4,705859,0
+BOTZ.US,D,20251007,000000,37.35,37.37,36.56,36.81,745703,0
+BOTZ.US,D,20251008,000000,36.9,37.255,36.84,37.24,573085,0
+BOTZ.US,D,20251009,000000,37.51,37.51,37.1136,37.3,550688,0
+BOTZ.US,D,20251010,000000,37.35,37.4376,35.62,35.65,1066361,0
+BOTZ.US,D,20251013,000000,36.435,36.86,36.28,36.75,1038286,0
+BOTZ.US,D,20251014,000000,36.17,36.745,35.65,36.47,747171,0
+BOTZ.US,D,20251015,000000,37.2,37.3,36.4,36.86,778535,0
+BOTZ.US,D,20251016,000000,37.07,37.08,36.29,36.49,470515,0
+BOTZ.US,D,20251017,000000,36.075,36.29,35.74,36.05,490516,0
+BOTZ.US,D,20251020,000000,36.76,37.13,36.726,37.06,586665,0
+BOTZ.US,D,20251021,000000,36.82,37.1,36.48,36.88,515064,0
+BOTZ.US,D,20251022,000000,37.32,37.39,36.3899,36.83,1080006,0
+BOTZ.US,D,20251023,000000,36.87,37.4356,36.85,37.36,488650,0
+BOTZ.US,D,20251024,000000,37.765,37.92,37.68,37.73,1382316,0
+BOTZ.US,D,20251027,000000,38.25,38.25,38.04,38.18,763772,0
+BOTZ.US,D,20251028,000000,38.1,38.25,37.937,38.06,715582,0
+BOTZ.US,D,20251029,000000,38.31,38.34,37.76,38.16,973600,0
+BOTZ.US,D,20251030,000000,37.605,37.8099,37.38,37.405,780890,0
+BOTZ.US,D,20251031,000000,37.78,37.9,37.49,37.83,596174,0
+BOTZ.US,D,20251103,000000,38.18,38.3486,37.735,38.25,1060813,0
+BOTZ.US,D,20251104,000000,37.6,37.82,37.28,37.32,1880972,0
+BOTZ.US,D,20251105,000000,36.91,37.2,36.68,37,793682,0
+BOTZ.US,D,20251106,000000,36.855,36.88,35.78,35.98,1088765,0
+BOTZ.US,D,20251107,000000,35.465,36,35.13,36,1309769,0
+BOTZ.US,D,20251110,000000,36.61,36.645,36.15,36.57,818989,0
+BOTZ.US,D,20251111,000000,36.43,36.43,36.1,36.29,406530,0
+BOTZ.US,D,20251112,000000,36.465,36.48,36.06,36.19,584615,0
+BOTZ.US,D,20251113,000000,35.872,35.97,35.12,35.3,1012719,0
+BOTZ.US,D,20251114,000000,34.73,35.4856,34.67,35.15,2125993,0
+BOTZ.US,D,20251117,000000,34.75,34.9,34.102,34.32,1388275,0
+BOTZ.US,D,20251118,000000,33.61,33.95,33.4,33.7,1875255,0
+BOTZ.US,D,20251119,000000,33.81,34.13,33.59,33.84,827786,0
+BOTZ.US,D,20251120,000000,34.48,34.58,33.04,33.08,1002015,0
+BOTZ.US,D,20251121,000000,33.14,33.715,32.73,33.49,1071672,0
+BOTZ.US,D,20251124,000000,33.64,34.1265,33.53,34.07,535434,0
+BOTZ.US,D,20251125,000000,34.12,34.595,33.7844,34.55,602616,0
+BOTZ.US,D,20251126,000000,34.71,35,34.645,34.87,558100,0
+BOTZ.US,D,20251128,000000,35.11,35.2565,35.08,35.17,277951,0
+BOTZ.US,D,20251201,000000,35.1,35.5122,35.1,35.25,680122,0
+BOTZ.US,D,20251202,000000,35.48,35.57,35.09,35.15,547945,0
+BOTZ.US,D,20251203,000000,35.08,35.515,34.97,35.51,640778,0
+BOTZ.US,D,20251204,000000,36.44,36.9352,36.39,36.88,1537937,0
+BOTZ.US,D,20251205,000000,36.8,36.91,36.55,36.77,642105,0
+BOTZ.US,D,20251208,000000,36.905,37.02,36.655,36.89,692063,0
+BOTZ.US,D,20251209,000000,36.94,37.095,36.775,36.88,512590,0
+BOTZ.US,D,20251210,000000,36.88,37.135,36.59,37.03,659335,0
+BOTZ.US,D,20251211,000000,36.85,36.965,36.48,36.93,459708,0
+BOTZ.US,D,20251212,000000,37.1,37.12,36.21,36.38,782906,0
+BOTZ.US,D,20251215,000000,36.65,36.65,36.09,36.14,591795,0
+BOTZ.US,D,20251216,000000,35.705,35.93,35.571,35.79,650110,0
+BOTZ.US,D,20251217,000000,35.7,35.84,35,35,509708,0
+BOTZ.US,D,20251218,000000,35.46,35.645,35.28,35.36,867023,0
+BOTZ.US,D,20251219,000000,35.69,35.99,35.57,35.96,455731,0
+BOTZ.US,D,20251222,000000,36.4,36.62,36.332,36.56,633132,0
+BOTZ.US,D,20251223,000000,36.57,36.73,36.3301,36.69,708788,0
+BOTZ.US,D,20251224,000000,36.7,36.75,36.54,36.68,202287,0
+BOTZ.US,D,20251226,000000,36.64,36.6499,36.4203,36.59,334488,0
+BOTZ.US,D,20251229,000000,36.61,36.95,36.58,36.75,845671,0
+BOTZ.US,D,20251230,000000,36.93,36.95,36.56,36.58,335097,0
+BOTZ.US,D,20251231,000000,36.53,36.54,36.22,36.23,352331,0
+BOTZ.US,D,20260102,000000,36.65,36.77,36.35,36.71,696138,0
+BOTZ.US,D,20260105,000000,37.05,37.6661,36.99,37.61,1216703,0
+BOTZ.US,D,20260106,000000,37.45,37.965956,37.42,37.93,774347,0
+BOTZ.US,D,20260107,000000,38.12,38.3,37.97,38.16,1178725,0
+BOTZ.US,D,20260108,000000,37.96,37.99,37.65,37.73,887661,0
+BOTZ.US,D,20260109,000000,38.19,38.42,38.03,38.23,1434240,0
+BOTZ.US,D,20260112,000000,38.37,38.525,38.19,38.44,901828,0
+BOTZ.US,D,20260113,000000,38.44,38.44,37.73,37.85,953140,0
+BOTZ.US,D,20260114,000000,37.95,38.0199,37.69,38,923724,0
+BOTZ.US,D,20260115,000000,38.5,38.61,38.29,38.34,1222618,0
+BOTZ.US,D,20260116,000000,38.405,38.53,38.1891,38.35,737489,0
+BOTZ.US,D,20260120,000000,37.59,37.87,37.09,37.17,1314858,0
+BOTZ.US,D,20260121,000000,37.58,37.89,37.16,37.71,1215911,0
+BOTZ.US,D,20260122,000000,37.9,38,37.635,37.88,511762,0
+BOTZ.US,D,20260123,000000,37.9,37.9308,37.655,37.77,644896,0
+BOTZ.US,D,20260126,000000,38.05,38.28,37.95,37.96,895906,0
+BOTZ.US,D,20260127,000000,38.28,38.329,38.03,38.26,674414,0
+BOTZ.US,D,20260128,000000,38.32,38.34,37.84,37.99,746305,0
+BOTZ.US,D,20260129,000000,38.33,38.36,37.2705,37.96,1060096,0
+BOTZ.US,D,20260130,000000,37.64,37.92,37.2001,37.32,1062360,0
+BOTZ.US,D,20260202,000000,36.915,37.0886,36.685,36.87,1018454,0
+BOTZ.US,D,20260203,000000,37.2,37.25,36.345,36.88,1149544,0
+BOTZ.US,D,20260204,000000,37.145,37.27,36.18,36.61,1050197,0
+BOTZ.US,D,20260205,000000,36.02,36.41,35.731,35.77,894207,0
+BOTZ.US,D,20260206,000000,36.37,37.57,36.32,37.48,1179638,0
+BOTZ.US,D,20260209,000000,37.43,38.28,37.35,38.14,816679,0
+BOTZ.US,D,20260210,000000,38.4,38.63,38.25,38.36,762250,0
+BOTZ.US,D,20260211,000000,38.6,38.66,37.81,38.12,820992,0
+BOTZ.US,D,20260212,000000,38.47,38.78,37.7901,37.96,814180,0
+BOTZ.US,D,20260213,000000,38.1,38.605,37.8307,38.34,895179,0
+BOTZ.US,D,20260217,000000,38.27,38.75,37.94,38.62,775120,0
+BOTZ.US,D,20260218,000000,38.45,38.7,38.225,38.36,696268,0
diff --git a/daily/us/nasdaq etfs/brkd.us.txt b/daily/us/nasdaq etfs/brkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba9efdb814d3b9474150f7de20db5b5a5c447b9d
--- /dev/null
+++ b/daily/us/nasdaq etfs/brkd.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKD.US,D,20241219,000000,25.69,25.7857,25.63,25.7857,1751,0
+BRKD.US,D,20241226,000000,25.33,25.33,25.2701,25.2701,274,0
+BRKD.US,D,20241230,000000,25.66,25.66,25.6319,25.6319,121,0
+BRKD.US,D,20250102,000000,25.65,25.7624,25.65,25.7624,374,0
+BRKD.US,D,20250103,000000,25.681,25.681,25.615,25.615,1044,0
+BRKD.US,D,20250108,000000,25.65,25.79,25.65,25.765,422,0
+BRKD.US,D,20250121,000000,24.75,24.8428,24.75,24.8428,1307,0
+BRKD.US,D,20250122,000000,25.2,25.36,25.2,25.28,1174,0
+BRKD.US,D,20250203,000000,25.42,25.42,25.0641,25.0641,262,0
+BRKD.US,D,20250204,000000,25.05,25.05,24.95,24.95,565,0
+BRKD.US,D,20250211,000000,24.74,24.74,24.7119,24.7119,200,0
+BRKD.US,D,20250214,000000,24.26,24.3586,24.26,24.3586,253,0
+BRKD.US,D,20250224,000000,23.48,23.51,23.15,23.241,3227,0
+BRKD.US,D,20250225,000000,23.341,23.629,23.32,23.3628,5356,0
+BRKD.US,D,20250226,000000,23.63,23.635,23.51,23.5942,1305,0
+BRKD.US,D,20250227,000000,23.21,23.2338,23.21,23.2338,2480,0
+BRKD.US,D,20250228,000000,22.999,23.029,22.6834,22.6834,1888,0
+BRKD.US,D,20250303,000000,22.63,23,22.63,22.9435,1013,0
+BRKD.US,D,20250304,000000,23.3,23.5705,23.24,23.5705,7795,0
+BRKD.US,D,20250305,000000,23.651,23.651,23.366,23.4009,3282,0
+BRKD.US,D,20250306,000000,23.69,23.69,23.4692,23.4692,572,0
+BRKD.US,D,20250307,000000,23.53,23.84,23.53,23.5558,958,0
+BRKD.US,D,20250310,000000,23.735,23.735,23.5179,23.5179,1706,0
+BRKD.US,D,20250311,000000,23.62,23.62,23.5505,23.5505,390,0
+BRKD.US,D,20250312,000000,23.65,23.87,23.54,23.5616,6663,0
+BRKD.US,D,20250313,000000,23.21,23.21,23.1888,23.1888,3876,0
+BRKD.US,D,20250314,000000,22.681,22.6963,22.681,22.6963,474,0
+BRKD.US,D,20250317,000000,22.45,22.45,22.3353,22.3353,648,0
+BRKD.US,D,20250318,000000,22.349,22.3843,22.3398,22.375,1145,0
+BRKD.US,D,20250319,000000,22.35,22.35,22.2573,22.2573,745,0
+BRKD.US,D,20250320,000000,22.18,22.18,22.1226,22.13,1044,0
+BRKD.US,D,20250321,000000,22.19,22.4433,22.19,22.4433,3233,0
+BRKD.US,D,20250324,000000,22.4,22.4,22.221,22.31,3979,0
+BRKD.US,D,20250325,000000,21.9,21.949,21.85,21.8869,2135,0
+BRKD.US,D,20250326,000000,21.7599,21.78,21.58,21.73,3094,0
+BRKD.US,D,20250327,000000,21.8064,21.8064,21.62,21.6629,1664,0
+BRKD.US,D,20250328,000000,21.67,22.04,21.67,21.98,5466,0
+BRKD.US,D,20250331,000000,22.15,22.205,21.68,21.76,2688,0
+BRKD.US,D,20250401,000000,21.91,21.91,21.64,21.77,1517,0
+BRKD.US,D,20250402,000000,21.709,21.709,21.51,21.51,565,0
+BRKD.US,D,20250403,000000,21.74,21.8,21.581,21.8,4285,0
+BRKD.US,D,20250404,000000,22.51,23.405,22.35,23.4,13834,0
+BRKD.US,D,20250407,000000,24.67,24.67,22.3601,23.6,14066,0
+BRKD.US,D,20250408,000000,22.61,23.72,22.32,23.38,20363,0
+BRKD.US,D,20250409,000000,23.57,23.599,22.0162,22.13,8459,0
+BRKD.US,D,20250410,000000,22.22,22.805,22.09,22.36,4066,0
+BRKD.US,D,20250411,000000,22.25,22.39,21.86,22.02,1111,0
+BRKD.US,D,20250414,000000,21.67,21.84,21.539,21.7,5389,0
+BRKD.US,D,20250415,000000,21.53,21.76,21.47,21.75,4007,0
+BRKD.US,D,20250416,000000,21.82,22.44,21.82,22.289,14089,0
+BRKD.US,D,20250417,000000,22.1676,22.2196,22.05,22.2196,7593,0
+BRKD.US,D,20250421,000000,22.21,22.96,22.21,22.69,4839,0
+BRKD.US,D,20250422,000000,22.34,22.34,22.0308,22.13,3533,0
+BRKD.US,D,20250423,000000,21.83,21.94,21.59,21.8039,5018,0
+BRKD.US,D,20250424,000000,21.85,21.87,21.57,21.68,1247,0
+BRKD.US,D,20250425,000000,21.75,21.7999,21.66,21.66,2164,0
+BRKD.US,D,20250428,000000,21.54,21.85,21.45,21.73,2210,0
+BRKD.US,D,20250429,000000,21.71,21.71,21.525,21.5304,2446,0
+BRKD.US,D,20250430,000000,21.84,21.85,21.5791,21.5791,2379,0
+BRKD.US,D,20250501,000000,21.71,21.83,21.6,21.83,1368,0
+BRKD.US,D,20250502,000000,21.44,21.51,21.23,21.3185,2505,0
+BRKD.US,D,20250505,000000,22.17,22.8099,22.06,22.46,62370,0
+BRKD.US,D,20250506,000000,22.55,22.58,22.28,22.4225,3481,0
+BRKD.US,D,20250507,000000,22.38,22.38,22.13,22.17,5050,0
+BRKD.US,D,20250508,000000,22.17,22.3892,22.17,22.3892,660,0
+BRKD.US,D,20250509,000000,22.42,22.5,22.32,22.43,1418,0
+BRKD.US,D,20250512,000000,22.42,22.525,22.39,22.42,2312,0
+BRKD.US,D,20250513,000000,22.43,22.4644,22.35,22.4644,1069,0
+BRKD.US,D,20250514,000000,22.8,22.91,22.66,22.91,13269,0
+BRKD.US,D,20250515,000000,22.6401,22.73,22.56,22.73,1027,0
+BRKD.US,D,20250516,000000,22.675,22.675,22.391,22.4094,3255,0
+BRKD.US,D,20250519,000000,22.57,22.57,22.44,22.44,1684,0
+BRKD.US,D,20250521,000000,22.6468,22.7092,22.6468,22.7092,943,0
+BRKD.US,D,20250522,000000,22.74,22.95,22.74,22.95,1004,0
+BRKD.US,D,20250527,000000,22.795,22.82,22.655,22.69,2358,0
+BRKD.US,D,20250530,000000,22.9292,23.0199,22.8973,22.8973,255,0
+BRKD.US,D,20250602,000000,22.96,23.07,22.9,22.9,282,0
+BRKD.US,D,20250603,000000,23.029,23.3,23.029,23.1652,1353,0
+BRKD.US,D,20250604,000000,23.42,23.54,23.42,23.54,3992,0
+BRKD.US,D,20250605,000000,23.601,23.74,23.59,23.6511,2191,0
+BRKD.US,D,20250606,000000,23.3824,23.441,23.321,23.3696,4080,0
+BRKD.US,D,20250610,000000,23.55,23.599,23.5192,23.5192,1467,0
+BRKD.US,D,20250611,000000,23.6822,23.6822,23.6588,23.6588,508,0
+BRKD.US,D,20250612,000000,23.77,23.77,23.5831,23.5831,793,0
+BRKD.US,D,20250613,000000,23.745,23.77,23.745,23.77,345,0
+BRKD.US,D,20250616,000000,23.55,23.63,23.55,23.63,801,0
+BRKD.US,D,20250617,000000,23.9,23.93,23.9,23.93,389,0
+BRKD.US,D,20250618,000000,23.86,23.86,23.761,23.81,1306,0
+BRKD.US,D,20250623,000000,23.755,23.755,23.7381,23.7381,1524,0
+BRKD.US,D,20250624,000000,23.38,23.38,23.25,23.27,1599,0
+BRKD.US,D,20250625,000000,23.3583,23.5665,23.3583,23.5665,269,0
+BRKD.US,D,20250626,000000,23.571,23.61,23.571,23.61,204,0
+BRKD.US,D,20250701,000000,23.72,23.72,23.445,23.445,635,0
+BRKD.US,D,20250702,000000,23.72,23.96,23.72,23.96,910,0
+BRKD.US,D,20250703,000000,23.74,23.795,23.67,23.67,1403,0
+BRKD.US,D,20250709,000000,24.041,24.041,24.0094,24.0094,128,0
+BRKD.US,D,20250710,000000,24.09,24.09,24.0822,24.0822,395,0
+BRKD.US,D,20250711,000000,24.16,24.1975,24.16,24.1975,325,0
+BRKD.US,D,20250714,000000,24.1,24.14,24.1,24.14,616,0
+BRKD.US,D,20250715,000000,24.262,24.51,24.262,24.51,1606,0
+BRKD.US,D,20250716,000000,24.5,24.5,24.425,24.425,355,0
+BRKD.US,D,20250717,000000,24.4976,24.4976,24.2976,24.2976,211,0
+BRKD.US,D,20250718,000000,24.05,24.285,24.02,24.285,343,0
+BRKD.US,D,20250722,000000,23.9988,24.1,23.88,24.0623,486,0
+BRKD.US,D,20250723,000000,23.8,23.8583,23.8,23.8583,414,0
+BRKD.US,D,20250724,000000,23.73,23.9154,23.67,23.9154,3548,0
+BRKD.US,D,20250725,000000,24,24,23.795,23.795,108,0
+BRKD.US,D,20250731,000000,24.2765,24.3792,24.2765,24.3792,346,0
+BRKD.US,D,20250801,000000,24.31,24.4062,24.26,24.4062,2263,0
+BRKD.US,D,20250804,000000,24.72,25.3199,24.72,25.1223,2128,0
+BRKD.US,D,20250805,000000,24.89,24.89,24.7007,24.8371,25463,0
+BRKD.US,D,20250807,000000,24.93,24.9851,24.86,24.9851,4469,0
+BRKD.US,D,20250808,000000,24.9,24.9,24.803,24.803,838,0
+BRKD.US,D,20250811,000000,24.73,24.86,24.73,24.8478,963,0
+BRKD.US,D,20250813,000000,24.436,24.4531,24.0901,24.1648,835,0
+BRKD.US,D,20250814,000000,24.28,24.3,24.1114,24.1114,4709,0
+BRKD.US,D,20250815,000000,24.059,24.219,24.059,24.2,1762,0
+BRKD.US,D,20250818,000000,24.159,24.159,24.1409,24.1409,3518,0
+BRKD.US,D,20250819,000000,23.76,23.8246,23.74,23.8246,4338,0
+BRKD.US,D,20250820,000000,23.55,23.6497,23.521,23.6497,1678,0
+BRKD.US,D,20250822,000000,23.64,23.6822,23.64,23.6822,264,0
+BRKD.US,D,20250825,000000,23.68,23.9165,23.68,23.785,6952,0
+BRKD.US,D,20250828,000000,23.15,23.17,23.13,23.1422,14828,0
+BRKD.US,D,20250829,000000,22.83,23.025,22.83,23.025,290,0
+BRKD.US,D,20250902,000000,23.04,23.21,23.04,23.1387,1351,0
+BRKD.US,D,20250904,000000,22.92,22.92,22.8539,22.8539,1242,0
+BRKD.US,D,20250908,000000,23.4181,23.4607,23.41,23.4607,2314,0
+BRKD.US,D,20250909,000000,23.451,23.5385,23.451,23.5126,691,0
+BRKD.US,D,20250910,000000,23.64,23.64,23.6294,23.6294,261,0
+BRKD.US,D,20250911,000000,23.3425,23.365,23.3425,23.3574,391,0
+BRKD.US,D,20250915,000000,23.45,23.655,23.45,23.5975,3120,0
+BRKD.US,D,20250916,000000,23.581,23.635,23.581,23.635,330,0
+BRKD.US,D,20250917,000000,23.54,23.5479,23.535,23.5479,519,0
+BRKD.US,D,20250918,000000,23.74,23.74,23.53,23.65,571,0
+BRKD.US,D,20250919,000000,23.65,23.72,23.51,23.5549,1685,0
+BRKD.US,D,20250922,000000,23.561,23.561,23.495,23.495,173,0
+BRKD.US,D,20250923,000000,23.09,23.2743,23.09,23.2743,1615,0
+BRKD.US,D,20250924,000000,23.28,23.28,23.1694,23.1694,320,0
+BRKD.US,D,20250925,000000,23.14,23.2206,23.14,23.2206,2856,0
+BRKD.US,D,20250926,000000,23.12,23.12,23.03,23.035,356,0
+BRKD.US,D,20250929,000000,23.15,23.15,23.097,23.097,145,0
+BRKD.US,D,20251001,000000,23.1799,23.1799,23.1016,23.1016,1059,0
+BRKD.US,D,20251002,000000,23.169,23.215,23.169,23.215,193,0
+BRKD.US,D,20251003,000000,23.01,23.1039,23.01,23.1039,142,0
+BRKD.US,D,20251006,000000,23.1,23.1,22.88,23.0486,2684,0
+BRKD.US,D,20251007,000000,23.01,23.01,22.9752,22.9752,979,0
+BRKD.US,D,20251008,000000,23.021,23.0525,23.021,23.0525,1271,0
+BRKD.US,D,20251010,000000,23.45,23.5705,23.45,23.5705,1639,0
+BRKD.US,D,20251013,000000,23.5309,23.571,23.42,23.452,1655,0
+BRKD.US,D,20251014,000000,23.39,23.43,23.29,23.29,642,0
+BRKD.US,D,20251015,000000,23.28,23.47,23.27,23.2945,1615,0
+BRKD.US,D,20251016,000000,23.57,23.63,23.57,23.625,614,0
+BRKD.US,D,20251017,000000,23.52,23.52,23.445,23.445,125,0
+BRKD.US,D,20251020,000000,23.42,23.528,23.3828,23.3828,1453,0
+BRKD.US,D,20251021,000000,23.35,23.4667,23.32,23.4667,1670,0
+BRKD.US,D,20251022,000000,23.48,23.63,23.46,23.5097,2965,0
+BRKD.US,D,20251023,000000,23.59,23.65,23.57,23.57,1495,0
+BRKD.US,D,20251024,000000,23.52,23.6,23.46,23.505,1385,0
+BRKD.US,D,20251027,000000,23.68,23.85,23.65,23.6959,3100,0
+BRKD.US,D,20251028,000000,23.89,23.995,23.89,23.995,4329,0
+BRKD.US,D,20251029,000000,24.19,24.33,24.18,24.3284,3108,0
+BRKD.US,D,20251030,000000,24.22,24.22,24.07,24.16,3773,0
+BRKD.US,D,20251031,000000,24.28,24.28,24.2036,24.2036,4359,0
+BRKD.US,D,20251103,000000,24.3,24.401,24.22,24.3326,4571,0
+BRKD.US,D,20251104,000000,24.07,24.1,23.7335,23.7335,4142,0
+BRKD.US,D,20251105,000000,23.5,23.6591,23.44,23.6591,2568,0
+BRKD.US,D,20251106,000000,23.53,23.56,23.47,23.4856,1048,0
+BRKD.US,D,20251107,000000,23.27,23.2994,23.2054,23.2054,1385,0
+BRKD.US,D,20251110,000000,23.29,23.32,23.27,23.2963,2984,0
+BRKD.US,D,20251111,000000,23.35,23.35,23.26,23.2897,1493,0
+BRKD.US,D,20251112,000000,23.15,23.18,23.0491,23.0491,1783,0
+BRKD.US,D,20251113,000000,22.84,22.86,22.58,22.6005,4751,0
+BRKD.US,D,20251114,000000,22.73,22.76,22.71,22.7565,1515,0
+BRKD.US,D,20251117,000000,22.91,23.031,22.91,23.031,1457,0
+BRKD.US,D,20251118,000000,23.049,23.05,22.96,22.9764,1945,0
+BRKD.US,D,20251119,000000,23.25,23.29,23.12,23.1217,1849,0
+BRKD.US,D,20251120,000000,22.99,23.1067,22.99,23.1067,1885,0
+BRKD.US,D,20251121,000000,22.98,23.07,22.9,23.0297,27585,0
+BRKD.US,D,20251124,000000,23.25,23.25,22.8174,22.8174,1042,0
+BRKD.US,D,20251128,000000,22.5884,22.5884,22.5699,22.5699,1899,0
+BRKD.US,D,20251201,000000,22.69,22.8405,22.68,22.8405,899,0
+BRKD.US,D,20251202,000000,22.96,23.01,22.9,22.9088,646,0
+BRKD.US,D,20251203,000000,22.96,23.0311,22.96,23.0311,254,0
+BRKD.US,D,20251204,000000,23.02,23.1227,23.02,23.1227,447,0
+BRKD.US,D,20251205,000000,23.21,23.21,23.0789,23.0789,2287,0
+BRKD.US,D,20251208,000000,23.36,23.52,23.33,23.3973,4835,0
+BRKD.US,D,20251209,000000,23.42,23.6553,23.42,23.6553,1232,0
+BRKD.US,D,20251211,000000,23.4114,23.4952,23.41,23.4952,685,0
+BRKD.US,D,20251212,000000,23.4807,23.4807,23.2851,23.2851,426,0
+BRKD.US,D,20251216,000000,23.26,23.26,23.2532,23.2532,284,0
+BRKD.US,D,20251217,000000,23.22,23.27,23.0676,23.0676,2029,0
+BRKD.US,D,20251218,000000,23.14,23.14,23.1106,23.1106,444,0
+BRKD.US,D,20251219,000000,23.18,23.4314,23.18,23.4314,1603,0
+BRKD.US,D,20251222,000000,23.38,23.38,23.27,23.3072,1345,0
+BRKD.US,D,20251223,000000,23.2,23.21,23.1509,23.1509,961,0
+BRKD.US,D,20251224,000000,23.17,23.17,23.1192,23.1192,277,0
+BRKD.US,D,20251226,000000,23.24,23.3,23.24,23.27,257,0
+BRKD.US,D,20251230,000000,23.01,23.0303,22.98,23.0303,331,0
+BRKD.US,D,20260102,000000,23.295,23.4799,23.17,23.406,6018,0
+BRKD.US,D,20260105,000000,23.3899,23.3899,23.11,23.3059,806,0
+BRKD.US,D,20260106,000000,23.36,23.37,23.22,23.2458,1249,0
+BRKD.US,D,20260107,000000,23.37,23.459,23.37,23.3858,605,0
+BRKD.US,D,20260108,000000,23.22,23.228,23.1701,23.228,623,0
+BRKD.US,D,20260109,000000,23.39,23.39,23.2627,23.2627,4759,0
+BRKD.US,D,20260112,000000,23.32,23.33,23.2891,23.2891,3083,0
+BRKD.US,D,20260113,000000,23.51,23.515,23.43,23.5,4401,0
+BRKD.US,D,20260114,000000,23.4,23.53,23.4,23.5023,975,0
+BRKD.US,D,20260115,000000,23.51,23.68,23.51,23.6163,668,0
+BRKD.US,D,20260120,000000,24.04,24.04,23.9588,23.9588,299,0
+BRKD.US,D,20260121,000000,23.96,24.1,23.96,24.0566,963,0
+BRKD.US,D,20260128,000000,24.52,24.6,24.52,24.5953,978,0
+BRKD.US,D,20260130,000000,24.4,24.4,24.2388,24.2388,206,0
+BRKD.US,D,20260202,000000,23.931,23.931,23.9053,23.9053,1157,0
+BRKD.US,D,20260204,000000,23.35,23.35,22.75,23.142,6493,0
+BRKD.US,D,20260205,000000,23.29,23.29,23.09,23.1222,927,0
+BRKD.US,D,20260206,000000,23.08,23.08,22.9384,22.9384,264,0
+BRKD.US,D,20260209,000000,23.2509,23.39,23.2509,23.3755,1005,0
+BRKD.US,D,20260211,000000,23.32,23.32,23.28,23.28,519,0
+BRKD.US,D,20260212,000000,23.16,23.2965,23.16,23.2965,361,0
+BRKD.US,D,20260213,000000,23.41,23.45,23.24,23.4302,633,0
+BRKD.US,D,20260217,000000,23.15,23.1822,23.11,23.1822,493,0
+BRKD.US,D,20260218,000000,23.33,23.41,23.33,23.37,966,0
diff --git a/daily/us/nasdaq etfs/brrr.us.txt b/daily/us/nasdaq etfs/brrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e903266b253adb0b96d3f17d0469d9b6ebdfc12
--- /dev/null
+++ b/daily/us/nasdaq etfs/brrr.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRR.US,D,20240112,000000,13.2,13.2,12.38,12.47,172057,0
+BRRR.US,D,20240116,000000,12.24,12.36,11.99,12.2868,239223,0
+BRRR.US,D,20240117,000000,12.17,12.18,12,12.16,63387,0
+BRRR.US,D,20240118,000000,12.07,12.16,11.57,11.59,122428,0
+BRRR.US,D,20240119,000000,11.7,11.96,11.45,11.82,278071,0
+BRRR.US,D,20240122,000000,11.6,11.61,11.1999,11.41,363764,0
+BRRR.US,D,20240123,000000,11.03,11.23,10.94,11.12,70488,0
+BRRR.US,D,20240124,000000,11.36,11.42,11.22,11.23,122144,0
+BRRR.US,D,20240125,000000,11.37,11.39,11.24,11.31,47463,0
+BRRR.US,D,20240126,000000,11.69,11.98,11.68,11.92,145366,0
+BRRR.US,D,20240129,000000,11.93,12.2885,11.8599,12.25,295416,0
+BRRR.US,D,20240130,000000,12.32,12.4,12.28,12.36,161392,0
+BRRR.US,D,20240131,000000,12.12,12.4,12.05,12.06,121322,0
+BRRR.US,D,20240201,000000,12,12.265,12,12.19,131682,0
+BRRR.US,D,20240202,000000,12.11,12.32,12.09,12.18,270860,0
+BRRR.US,D,20240205,000000,12.29,12.3099,11.99,12.02,153662,0
+BRRR.US,D,20240206,000000,12.15,12.31,12.15,12.2203,223485,0
+BRRR.US,D,20240207,000000,12.24,12.56,12.19,12.5168,294711,0
+BRRR.US,D,20240208,000000,12.8,12.949,12.77,12.9079,154458,0
+BRRR.US,D,20240209,000000,13.34,13.69,13.3,13.4835,354487,0
+BRRR.US,D,20240212,000000,13.69,14.31,13.69,14.2503,313116,0
+BRRR.US,D,20240213,000000,13.92,14.05,13.7301,14.0208,109834,0
+BRRR.US,D,20240214,000000,14.7,14.78,14.5399,14.6808,162596,0
+BRRR.US,D,20240215,000000,14.91,15,14.65,14.69,296909,0
+BRRR.US,D,20240216,000000,14.84,14.8736,14.66,14.72,95915,0
+BRRR.US,D,20240220,000000,14.85,14.85,14.3905,14.76,345483,0
+BRRR.US,D,20240221,000000,14.46,14.59,14.37,14.46,241306,0
+BRRR.US,D,20240222,000000,14.51,14.77,14.47,14.75,210940,0
+BRRR.US,D,20240223,000000,14.53,14.55,14.36,14.48,354106,0
+BRRR.US,D,20240226,000000,14.59,15.59,14.59,15.47,451029,0
+BRRR.US,D,20240227,000000,16.17,16.34,15.99,16.18,317578,0
+BRRR.US,D,20240228,000000,17.13,18.26,16.7701,17.14,866458,0
+BRRR.US,D,20240229,000000,18.02,18.0523,17.14,17.58,184972,0
+BRRR.US,D,20240301,000000,17.72,17.95,17.3801,17.88,194199,0
+BRRR.US,D,20240304,000000,18.6,19.3,18.575,19.23,276983,0
+BRRR.US,D,20240305,000000,19.25,19.72,16.85,17.58,895910,0
+BRRR.US,D,20240306,000000,19,19.2,18.58,19.04,349297,0
+BRRR.US,D,20240307,000000,19.13,19.32,18.93,19.22,410670,0
+BRRR.US,D,20240308,000000,19.35,19.96,18.79,19.66,854113,0
+BRRR.US,D,20240311,000000,20.56,20.7,20.27,20.47,530106,0
+BRRR.US,D,20240312,000000,20.54,20.78,19.5,20.27,1044838,0
+BRRR.US,D,20240313,000000,20.63,20.88,20.4,20.86,1186661,0
+BRRR.US,D,20240314,000000,20.64,20.64,19.44,19.67,2462850,0
+BRRR.US,D,20240315,000000,19.22,20.04,19.16,19.59,605920,0
+BRRR.US,D,20240318,000000,19.3,19.43,18.9,18.98,1110950,0
+BRRR.US,D,20240319,000000,18.1,18.64,17.67,18.26,876722,0
+BRRR.US,D,20240320,000000,18.01,18.74,17.62,18.69,1115644,0
+BRRR.US,D,20240321,000000,19.2,19.21,18.41,18.51,1597937,0
+BRRR.US,D,20240322,000000,18.23,18.23,17.78,18.14,2831684,0
+BRRR.US,D,20240325,000000,19.01,20.2,19.01,20.17,890947,0
+BRRR.US,D,20240326,000000,20.14,20.14,19.68,19.72,1749233,0
+BRRR.US,D,20240327,000000,20.36,20.3661,19.42,19.48,790630,0
+BRRR.US,D,20240328,000000,20.17,20.36,20.005,20.13,564147,0
+BRRR.US,D,20240401,000000,19.9,19.9,19.33,19.79,561816,0
+BRRR.US,D,20240402,000000,18.4,18.8094,18.32,18.71,782010,0
+BRRR.US,D,20240403,000000,18.67,18.96,18.59,18.68,311546,0
+BRRR.US,D,20240404,000000,19.1,19.675,19.07,19.45,648884,0
+BRRR.US,D,20240405,000000,19,19.45,18.98,19.12,379316,0
+BRRR.US,D,20240408,000000,20.49,20.49,20.22,20.36,306653,0
+BRRR.US,D,20240409,000000,20.05,20.13,19.3699,19.56,591088,0
+BRRR.US,D,20240410,000000,19.2,19.88,19.145,19.88,325516,0
+BRRR.US,D,20240411,000000,20.08,20.1,19.73,19.99,253571,0
+BRRR.US,D,20240412,000000,19.89,19.94,18.48,18.97,942332,0
+BRRR.US,D,20240415,000000,18.81,18.87,17.7,17.96,503433,0
+BRRR.US,D,20240416,000000,17.94,17.95,17.51,17.8,402452,0
+BRRR.US,D,20240417,000000,17.7,17.86,16.92,17.3,951685,0
+BRRR.US,D,20240418,000000,17.7,18.21,17.6,18.01,439296,0
+BRRR.US,D,20240419,000000,18.36,18.4594,18.04,18.245,430690,0
+BRRR.US,D,20240422,000000,18.745,18.9699,18.645,18.87,350038,0
+BRRR.US,D,20240423,000000,18.78,19.05,18.75,18.87,287863,0
+BRRR.US,D,20240424,000000,18.74,18.82,18.07,18.13,1163514,0
+BRRR.US,D,20240425,000000,17.89,18.4,17.82,18.34,634366,0
+BRRR.US,D,20240426,000000,18.07,18.38,17.93,18.07,579448,0
+BRRR.US,D,20240429,000000,17.72,17.91,17.5,17.84,235227,0
+BRRR.US,D,20240430,000000,17.33,17.43,16.71,16.73,656020,0
+BRRR.US,D,20240501,000000,16.31,16.815,16.04,16.13,658394,0
+BRRR.US,D,20240502,000000,16.67,16.9,16.53,16.84,2800251,0
+BRRR.US,D,20240503,000000,17.38,17.67,17.37,17.63,571156,0
+BRRR.US,D,20240506,000000,18.02,18.22,17.81,17.91,292368,0
+BRRR.US,D,20240507,000000,18.01,18.25,17.81,17.89,432494,0
+BRRR.US,D,20240508,000000,17.56,17.8,17.5242,17.62,285165,0
+BRRR.US,D,20240509,000000,17.4,17.78,17.26,17.71,473941,0
+BRRR.US,D,20240510,000000,17.84,17.9005,17.07,17.21,1271264,0
+BRRR.US,D,20240513,000000,17.8,18.01,17.75,17.91,361663,0
+BRRR.US,D,20240514,000000,17.57,17.65,17.32,17.46,126264,0
+BRRR.US,D,20240515,000000,18.23,18.85,18.14,18.73,975781,0
+BRRR.US,D,20240516,000000,18.71,18.85,18.32,18.48,364276,0
+BRRR.US,D,20240517,000000,18.82,19.1578,18.68,19.01,173361,0
+BRRR.US,D,20240520,000000,19.02,19.89,18.94,19.88,286599,0
+BRRR.US,D,20240521,000000,20.11,20.2296,19.6,19.65,125525,0
+BRRR.US,D,20240522,000000,19.78,20.03,19.65,19.76,133809,0
+BRRR.US,D,20240523,000000,19.64,19.67,18.9201,19.04,195967,0
+BRRR.US,D,20240524,000000,19.08,19.66,19,19.61,149833,0
+BRRR.US,D,20240528,000000,19.38,19.43,19.09,19.39,208979,0
+BRRR.US,D,20240529,000000,19.21,19.26,19.02,19.06,38121,0
+BRRR.US,D,20240530,000000,19.32,19.735,19.29,19.47,144737,0
+BRRR.US,D,20240531,000000,19.46,19.49,18.88,19.17,117402,0
+BRRR.US,D,20240603,000000,19.77,19.94,19.47,19.62,178352,0
+BRRR.US,D,20240604,000000,19.69,20.1686,19.65,19.97,198884,0
+BRRR.US,D,20240605,000000,20.19,20.38,19.97,20.2,129471,0
+BRRR.US,D,20240606,000000,20.21,20.3,19.97,19.99,46082,0
+BRRR.US,D,20240607,000000,20.22,20.33,19.35,19.63,167558,0
+BRRR.US,D,20240610,000000,19.63,19.88,19.61,19.69,76285,0
+BRRR.US,D,20240611,000000,19.05,19.15,18.72,19.11,139896,0
+BRRR.US,D,20240612,000000,19.62,19.86,19.066,19.13,305346,0
+BRRR.US,D,20240613,000000,19.27,19.35,18.76,18.86,154181,0
+BRRR.US,D,20240614,000000,19.07,19.08,18.42,18.56,163549,0
+BRRR.US,D,20240617,000000,18.58,19.06,18.43,18.89,140929,0
+BRRR.US,D,20240618,000000,18.38,18.5,18.1393,18.24,247966,0
+BRRR.US,D,20240620,000000,18.51,18.545,18.27,18.43,142431,0
+BRRR.US,D,20240621,000000,18,18.23,17.9426,18.2,159009,0
+BRRR.US,D,20240624,000000,17.36,17.47,16.71,16.8,411904,0
+BRRR.US,D,20240625,000000,17.35,17.67,17.27,17.55,496172,0
+BRRR.US,D,20240626,000000,17.42,17.55,17.2,17.28,86522,0
+BRRR.US,D,20240627,000000,17.43,17.67,17.38,17.39,136301,0
+BRRR.US,D,20240628,000000,17.4,17.485,16.96,16.99,228438,0
+BRRR.US,D,20240701,000000,17.81,18.09,17.71,17.91,320105,0
+BRRR.US,D,20240702,000000,17.79,17.8549,17.49,17.53,143643,0
+BRRR.US,D,20240703,000000,17.06,17.17,16.9688,17.12,168883,0
+BRRR.US,D,20240705,000000,15.74,16.1301,15.7,16.01,392832,0
+BRRR.US,D,20240708,000000,16.19,16.25,15.58,16.01,504163,0
+BRRR.US,D,20240709,000000,16.21,16.5,16.14,16.38,476209,0
+BRRR.US,D,20240710,000000,16.435,16.45,16.25,16.27,2400961,0
+BRRR.US,D,20240711,000000,16.68,16.71,16.2101,16.27,179860,0
+BRRR.US,D,20240712,000000,16.3,16.6,16.3,16.34,274498,0
+BRRR.US,D,20240715,000000,17.8,18.13,17.71,17.98,515704,0
+BRRR.US,D,20240716,000000,18.1,18.5,17.9,18.48,225243,0
+BRRR.US,D,20240717,000000,18.35,18.53,18.12,18.3,101495,0
+BRRR.US,D,20240718,000000,18.38,18.4,17.92,18.01,96798,0
+BRRR.US,D,20240719,000000,18.17,19.1398,18.17,19.04,513783,0
+BRRR.US,D,20240722,000000,19.17,19.36,18.88,19.34,200963,0
+BRRR.US,D,20240723,000000,18.84,19.08,18.54,18.58,389253,0
+BRRR.US,D,20240724,000000,18.9,19,18.585,18.61,196639,0
+BRRR.US,D,20240725,000000,18.2,18.46,17.9504,18.32,334216,0
+BRRR.US,D,20240726,000000,19.12,19.32,18.97,19.29,210179,0
+BRRR.US,D,20240729,000000,19.73,19.76,18.82,19.07,378856,0
+BRRR.US,D,20240730,000000,18.89,18.95,18.55,18.67,93974,0
+BRRR.US,D,20240731,000000,18.82,18.982,18.39,18.48,122076,0
+BRRR.US,D,20240801,000000,18.27,18.3701,17.62,17.94,341504,0
+BRRR.US,D,20240802,000000,18.35,18.55,17.66,17.72,337393,0
+BRRR.US,D,20240805,000000,14.09,15.73,14.02,15.15,855300,0
+BRRR.US,D,20240806,000000,15.62,16.16,15.48,16.07,141309,0
+BRRR.US,D,20240807,000000,16.21,16.29,15.48,15.51,120522,0
+BRRR.US,D,20240808,000000,16.37,16.96,16.06,16.84,424465,0
+BRRR.US,D,20240809,000000,17.1,17.3,16.87,17.19,116784,0
+BRRR.US,D,20240812,000000,16.88,17.19,16.44,16.73,122516,0
+BRRR.US,D,20240813,000000,16.7,17.44,16.69,17.24,127928,0
+BRRR.US,D,20240814,000000,17.23,17.26,16.64,16.68,182491,0
+BRRR.US,D,20240815,000000,16.76,16.94,16.07,16.16,342382,0
+BRRR.US,D,20240816,000000,16.58,16.96,16.37,16.91,406592,0
+BRRR.US,D,20240819,000000,16.66,16.77,16.48,16.72,95928,0
+BRRR.US,D,20240820,000000,17.15,17.27,16.61,16.86,203100,0
+BRRR.US,D,20240821,000000,16.86,17.47,16.68,17.45,250092,0
+BRRR.US,D,20240822,000000,17.23,17.26,17.04,17.09,175757,0
+BRRR.US,D,20240823,000000,17.32,18.09,17.23,18.04,628123,0
+BRRR.US,D,20240826,000000,18.08,18.1,17.89,17.95,111119,0
+BRRR.US,D,20240827,000000,17.67,17.69,17.41,17.6,141440,0
+BRRR.US,D,20240828,000000,16.96,17,16.39,16.68,450275,0
+BRRR.US,D,20240829,000000,17.1,17.31,16.69,16.76,202491,0
+BRRR.US,D,20240830,000000,16.86,16.95,16.35,16.61,329271,0
+BRRR.US,D,20240903,000000,16.75,16.75,16.29,16.43,369512,0
+BRRR.US,D,20240904,000000,16,16.58,15.895,16.44,205097,0
+BRRR.US,D,20240905,000000,16.06,16.2,15.79,15.87,363345,0
+BRRR.US,D,20240906,000000,16.08,16.11,15.0601,15.15,507750,0
+BRRR.US,D,20240909,000000,15.69,16.21,15.53,16.2,463570,0
+BRRR.US,D,20240910,000000,16.14,16.45,16.01,16.41,146652,0
+BRRR.US,D,20240911,000000,16.03,16.435,15.74,16.33,179796,0
+BRRR.US,D,20240912,000000,16.35,16.59,16.25,16.54,175411,0
+BRRR.US,D,20240913,000000,16.35,17.019,16.35,16.93,349418,0
+BRRR.US,D,20240916,000000,16.56,16.58,16.29,16.42,104307,0
+BRRR.US,D,20240917,000000,16.79,17.38,16.69,16.98,416075,0
+BRRR.US,D,20240918,000000,16.99,17.34,16.79,17,161178,0
+BRRR.US,D,20240919,000000,17.92,18.11,17.775,17.92,140915,0
+BRRR.US,D,20240920,000000,17.84,18,17.68,17.8,121799,0
+BRRR.US,D,20240923,000000,17.92,18.08,17.87,17.92,106903,0
+BRRR.US,D,20240924,000000,17.99,18.23,17.77,18.21,63083,0
+BRRR.US,D,20240925,000000,18.01,18.13,17.85,17.9,37103,0
+BRRR.US,D,20240926,000000,18.25,18.67,18.17,18.33,521377,0
+BRRR.US,D,20240927,000000,18.6,18.86,18.54,18.59,446559,0
+BRRR.US,D,20240930,000000,18.11,18.15,17.85,17.98,224978,0
+BRRR.US,D,20241001,000000,17.93,17.94,17.27,17.48,347372,0
+BRRR.US,D,20241002,000000,17.23,17.65,16.99,17.04,143656,0
+BRRR.US,D,20241003,000000,17.14,17.29,16.97,17.28,114792,0
+BRRR.US,D,20241004,000000,17.48,17.7,17.23,17.67,105318,0
+BRRR.US,D,20241007,000000,17.86,18.26,17.79,17.95,154595,0
+BRRR.US,D,20241008,000000,17.74,17.91,17.52,17.63,88299,0
+BRRR.US,D,20241009,000000,17.5262,17.66,17.21,17.27,56761,0
+BRRR.US,D,20241010,000000,17.27,17.28,16.66,16.9,194999,0
+BRRR.US,D,20241011,000000,17.4,17.97,17.4,17.88,444893,0
+BRRR.US,D,20241014,000000,18.34,18.8,18.33,18.68,130159,0
+BRRR.US,D,20241015,000000,18.66,19.26,18.38,18.98,347317,0
+BRRR.US,D,20241016,000000,19.23,19.36,19.03,19.18,65419,0
+BRRR.US,D,20241017,000000,18.97,19.17,18.89,18.94,78771,0
+BRRR.US,D,20241018,000000,19.2,19.57,19.2,19.43,187468,0
+BRRR.US,D,20241021,000000,19.21,19.23,18.93,19.2,128192,0
+BRRR.US,D,20241022,000000,18.99,19.17,18.87,19.09,173575,0
+BRRR.US,D,20241023,000000,18.82,18.93,18.4533,18.81,220819,0
+BRRR.US,D,20241024,000000,19.12,19.34,19.06,19.33,70236,0
+BRRR.US,D,20241025,000000,19.28,19.49,18.65,18.91,307204,0
+BRRR.US,D,20241028,000000,19.51,19.8,19.38,19.72,151790,0
+BRRR.US,D,20241029,000000,20.17,20.86,20.07,20.53,295794,0
+BRRR.US,D,20241030,000000,20.32,20.52,20.22,20.34,260436,0
+BRRR.US,D,20241031,000000,20.37,20.38,19.77,19.79,324691,0
+BRRR.US,D,20241101,000000,19.85,20.26,19.48,19.59,252641,0
+BRRR.US,D,20241104,000000,19.41,19.455,18.99,19.04,275020,0
+BRRR.US,D,20241105,000000,19.61,19.95,19.46,19.64,279127,0
+BRRR.US,D,20241106,000000,21.06,21.68,20.85,21.57,349576,0
+BRRR.US,D,20241107,000000,21.25,21.79,21.155,21.67,301683,0
+BRRR.US,D,20241108,000000,21.62,21.91,21.45,21.73,145309,0
+BRRR.US,D,20241111,000000,23.2,24.8,23.1418,24.64,408426,0
+BRRR.US,D,20241112,000000,24.39,25.49,24.15,25.38,462305,0
+BRRR.US,D,20241113,000000,25.45,26.48,25.31,25.39,494117,0
+BRRR.US,D,20241114,000000,25.85,26,24.75,24.77,298939,0
+BRRR.US,D,20241115,000000,25.27,25.93,24.85,25.92,109595,0
+BRRR.US,D,20241118,000000,25.63,26.26,25.41,25.92,172383,0
+BRRR.US,D,20241119,000000,25.97,26.67,25.88,26.21,222283,0
+BRRR.US,D,20241120,000000,26.78,26.91,26.41,26.71,240531,0
+BRRR.US,D,20241121,000000,27.58,28.07,27.0824,27.8,230865,0
+BRRR.US,D,20241122,000000,27.68,28.24,27.52,28.08,212975,0
+BRRR.US,D,20241125,000000,27.55,27.575,26.74,26.85,359173,0
+BRRR.US,D,20241126,000000,26.06,26.83,25.65,25.73,280371,0
+BRRR.US,D,20241127,000000,26.8,27.58,26.7,27.37,295304,0
+BRRR.US,D,20241129,000000,27.6,28.02,27.48,27.48,244941,0
+BRRR.US,D,20241202,000000,27.2,27.591,26.73,27.09,323937,0
+BRRR.US,D,20241203,000000,26.66,27.29,26.5,27.09,87876,0
+BRRR.US,D,20241204,000000,27.15,28.11,26.81,28.04,196429,0
+BRRR.US,D,20241205,000000,29.17,29.38,27.7,28.03,554420,0
+BRRR.US,D,20241206,000000,28.11,28.89,27.94,28.74,107890,0
+BRRR.US,D,20241209,000000,28.08,28.43,27.19,27.21,303454,0
+BRRR.US,D,20241210,000000,27.73,27.8,26.67,27.31,384526,0
+BRRR.US,D,20241211,000000,27.95,28.82,27.9006,28.7,471081,0
+BRRR.US,D,20241212,000000,28.75,29.05,28.1,28.31,473552,0
+BRRR.US,D,20241213,000000,28.42,28.88,28.23,28.79,249765,0
+BRRR.US,D,20241216,000000,29.54,30.55,29.53,29.93,315748,0
+BRRR.US,D,20241217,000000,30.52,30.67,29.92,30.22,498588,0
+BRRR.US,D,20241218,000000,29.63,29.69,28.28,28.46,915747,0
+BRRR.US,D,20241219,000000,28.99,29.06,27.035,27.24,364391,0
+BRRR.US,D,20241220,000000,26.86,27.67,26.84,27.24,210803,0
+BRRR.US,D,20241223,000000,27.02,27.03,26.14,26.31,193261,0
+BRRR.US,D,20241224,000000,27.36,28.045,27.315,27.98,161545,0
+BRRR.US,D,20241226,000000,27.07,27.305,26.91,27.02,164492,0
+BRRR.US,D,20241227,000000,27.26,27.26,26.38,26.73,155788,0
+BRRR.US,D,20241230,000000,26.31,26.82,25.81,26.66,173584,0
+BRRR.US,D,20241231,000000,27.07,27.205,26.37,26.45,183295,0
+BRRR.US,D,20250102,000000,27.33,27.7,27.22,27.55,328266,0
+BRRR.US,D,20250103,000000,27.47,28.04,27.36,27.84,272614,0
+BRRR.US,D,20250106,000000,28.05,29.06,28.01,28.95,455194,0
+BRRR.US,D,20250107,000000,28.53,28.53,27.1636,27.26,776437,0
+BRRR.US,D,20250108,000000,26.95,27.12,26.1337,26.57,288836,0
+BRRR.US,D,20250110,000000,26.7,27.12,26.12,26.78,257474,0
+BRRR.US,D,20250113,000000,25.69,26.53,25.25,26.49,266090,0
+BRRR.US,D,20250114,000000,27.4,27.5099,26.97,27.3,136326,0
+BRRR.US,D,20250115,000000,27.92,28.5171,27.92,28.19,120468,0
+BRRR.US,D,20250116,000000,28.15,28.48,27.54,28.41,196761,0
+BRRR.US,D,20250117,000000,29.09,30.02,29,29.66,309263,0
+BRRR.US,D,20250121,000000,29.79,30.36,29.07,30.06,597774,0
+BRRR.US,D,20250122,000000,29.62,29.74,29.24,29.53,274703,0
+BRRR.US,D,20250123,000000,28.98,30.23,28.9304,29.24,1427613,0
+BRRR.US,D,20250124,000000,29.82,30.36,29.66,29.69,377878,0
+BRRR.US,D,20250127,000000,28.5,28.93,27.94,28.68,342350,0
+BRRR.US,D,20250128,000000,29,29.36,28.62,28.63,340688,0
+BRRR.US,D,20250129,000000,28.91,29.66,28.69,29.51,285778,0
+BRRR.US,D,20250130,000000,29.72,30.11,29.66,29.71,132441,0
+BRRR.US,D,20250131,000000,29.66,30.01,28.71,28.74,303184,0
+BRRR.US,D,20250203,000000,26.78,28.9,26.73,28.65,1078022,0
+BRRR.US,D,20250204,000000,28.08,28.55,27.72,27.94,568727,0
+BRRR.US,D,20250205,000000,27.97,28.07,27.3,27.54,268212,0
+BRRR.US,D,20250206,000000,27.83,27.99,27.09,27.43,359647,0
+BRRR.US,D,20250207,000000,28.23,28.35,27.06,27.1,221126,0
+BRRR.US,D,20250210,000000,27.63,27.72,27.41,27.54,1153767,0
+BRRR.US,D,20250211,000000,27.395,27.49,26.8,26.93,186201,0
+BRRR.US,D,20250212,000000,26.75,27.62,26.72,27.44,1164782,0
+BRRR.US,D,20250213,000000,27.1269,27.27,26.94,27.23,135857,0
+BRRR.US,D,20250214,000000,27.34,28,27.25,27.53,270420,0
+BRRR.US,D,20250218,000000,27.32,27.33,26.38,26.62,471248,0
+BRRR.US,D,20250219,000000,27.28,27.33,26.99,27.19,74402,0
+BRRR.US,D,20250220,000000,27.7,27.95,27.38,27.87,149613,0
+BRRR.US,D,20250221,000000,28.05,28.11,26.76,26.82,935168,0
+BRRR.US,D,20250224,000000,26.97,27,26.5,26.59,138840,0
+BRRR.US,D,20250225,000000,25.21,25.21,24.31,24.9,3711988,0
+BRRR.US,D,20250226,000000,24.23,24.975,23.235,23.85,357449,0
+BRRR.US,D,20250227,000000,24.41,24.41,23.345,23.58,1344313,0
+BRRR.US,D,20250228,000000,23.14,24.025,22.96,23.81,138292,0
+BRRR.US,D,20250303,000000,26.34,26.37,24.16,24.34,278480,0
+BRRR.US,D,20250304,000000,23.43,25.12,23.08,24.56,1219728,0
+BRRR.US,D,20250305,000000,25.4,25.61,24.76,25.61,1182978,0
+BRRR.US,D,20250306,000000,25.46,25.85,24.83,25.19,165061,0
+BRRR.US,D,20250307,000000,25.21,25.75,24.48,24.58,425931,0
+BRRR.US,D,20250310,000000,23.38,23.405,21.865,22.34,421724,0
+BRRR.US,D,20250311,000000,23.04,23.64,22.34,23.48,2425964,0
+BRRR.US,D,20250312,000000,23.58,23.67,22.83,23.44,282979,0
+BRRR.US,D,20250313,000000,23.44,23.5,22.6,22.66,305885,0
+BRRR.US,D,20250314,000000,23.56,24.13,23.3601,23.93,366857,0
+BRRR.US,D,20250317,000000,23.47,23.98,23.33,23.91,250632,0
+BRRR.US,D,20250318,000000,23.29,23.33,22.93,23.27,438003,0
+BRRR.US,D,20250319,000000,23.73,24.32,23.65,24.17,462243,0
+BRRR.US,D,20250320,000000,24.05,24.46,23.63,23.81,250892,0
+BRRR.US,D,20250321,000000,23.64,23.855,23.52,23.74,90489,0
+BRRR.US,D,20250324,000000,24.71,25.1177,24.69,24.96,73612,0
+BRRR.US,D,20250325,000000,24.84,24.99,24.65,24.94,282725,0
+BRRR.US,D,20250326,000000,24.76,24.85,24.27,24.47,476336,0
+BRRR.US,D,20250327,000000,24.38,24.71,24.28,24.61,263957,0
+BRRR.US,D,20250328,000000,24.11,24.17,23.6,23.68,438121,0
+BRRR.US,D,20250331,000000,23.32,23.72,23.09,23.3,321509,0
+BRRR.US,D,20250401,000000,23.67,24.19,23.315,24.04,441154,0
+BRRR.US,D,20250402,000000,23.96,24.72,23.915,24.57,195170,0
+BRRR.US,D,20250403,000000,23.17,23.4,22.96,23.17,506790,0
+BRRR.US,D,20250404,000000,23.38,23.92,23.12,23.75,565434,0
+BRRR.US,D,20250407,000000,21.7,22.835,21.41,22.06,563415,0
+BRRR.US,D,20250408,000000,22.64,22.64,21.56,21.72,108688,0
+BRRR.US,D,20250409,000000,21.67,23.47,21.67,23.27,212172,0
+BRRR.US,D,20250410,000000,23.11,23.11,22.19,22.51,169710,0
+BRRR.US,D,20250411,000000,23.24,23.82,23.07,23.7,143688,0
+BRRR.US,D,20250414,000000,24.04,24.27,23.69,24.02,111072,0
+BRRR.US,D,20250415,000000,24.27,24.46,23.735,23.77,113260,0
+BRRR.US,D,20250416,000000,23.67,24.18,23.57,23.86,104968,0
+BRRR.US,D,20250417,000000,23.96,24.19,23.72,24.03,61344,0
+BRRR.US,D,20250421,000000,24.7,25.07,24.46,24.75,272992,0
+BRRR.US,D,20250422,000000,25.39,25.985,25.33,25.91,839389,0
+BRRR.US,D,20250423,000000,26.59,26.78,26.01,26.48,251044,0
+BRRR.US,D,20250424,000000,26.26,26.51,26.225,26.49,59607,0
+BRRR.US,D,20250425,000000,26.68,27.11,26.65,26.99,283858,0
+BRRR.US,D,20250428,000000,26.92,26.92,26.441,26.81,134600,0
+BRRR.US,D,20250429,000000,26.84,27.005,26.755,26.97,67897,0
+BRRR.US,D,20250430,000000,26.7,26.735,26.26,26.62,215373,0
+BRRR.US,D,20250501,000000,27.35,27.6,27.13,27.31,302765,0
+BRRR.US,D,20250502,000000,27.46,27.71,27.35,27.42,177812,0
+BRRR.US,D,20250505,000000,26.61,26.835,26.46,26.68,183858,0
+BRRR.US,D,20250506,000000,26.5,26.91,26.38,26.85,75703,0
+BRRR.US,D,20250507,000000,27.34,27.58,27.11,27.19,78739,0
+BRRR.US,D,20250508,000000,28.139,28.76,28.0401,28.66,170052,0
+BRRR.US,D,20250509,000000,29.12,29.33,28.95,29.2,75116,0
+BRRR.US,D,20250512,000000,29.46,29.56,28.5,28.8,143017,0
+BRRR.US,D,20250513,000000,29.38,29.71,29.13,29.65,105910,0
+BRRR.US,D,20250514,000000,29.45,29.52,29.04,29.23,58076,0
+BRRR.US,D,20250515,000000,29.02,29.4499,28.7,29.18,46264,0
+BRRR.US,D,20250516,000000,29.27,29.53,29.26,29.43,70650,0
+BRRR.US,D,20250519,000000,28.99,29.867,28.97,29.84,98896,0
+BRRR.US,D,20250520,000000,29.59,30.3558,29.46,30.3,91985,0
+BRRR.US,D,20250521,000000,30.12,31.045,30.03,30.74,275514,0
+BRRR.US,D,20250522,000000,31.52,31.67,31.26,31.47,108394,0
+BRRR.US,D,20250523,000000,30.73,31.12,30.605,30.77,103057,0
+BRRR.US,D,20250527,000000,31.25,31.31,30.78,31.11,60526,0
+BRRR.US,D,20250528,000000,30.75,30.82,30.23,30.25,235031,0
+BRRR.US,D,20250529,000000,30.65,30.65,29.82,29.86,411039,0
+BRRR.US,D,20250530,000000,29.86,29.95,29.3,29.58,255718,0
+BRRR.US,D,20250602,000000,29.4,29.62,29.32,29.54,122140,0
+BRRR.US,D,20250603,000000,29.85,30.23,29.77,30.07,257949,0
+BRRR.US,D,20250604,000000,29.67,29.86,29.46,29.69,116025,0
+BRRR.US,D,20250605,000000,29.86,29.86,28.73,28.8,141855,0
+BRRR.US,D,20250606,000000,29.39,29.82,29.39,29.48,188546,0
+BRRR.US,D,20250609,000000,30.44,30.76,30.3,30.74,44365,0
+BRRR.US,D,20250610,000000,31.05,31.21,30.64,30.99,60141,0
+BRRR.US,D,20250611,000000,31.06,31.22,30.69,30.78,76883,0
+BRRR.US,D,20250612,000000,30.2,30.67,30.14,30.19,86219,0
+BRRR.US,D,20250613,000000,29.67,29.98,29.465,29.74,76919,0
+BRRR.US,D,20250616,000000,30.17,30.81,30.12,30.74,115408,0
+BRRR.US,D,20250617,000000,29.88,29.8877,29.22,29.61,75911,0
+BRRR.US,D,20250618,000000,29.37,29.76,29.33,29.36,55419,0
+BRRR.US,D,20250620,000000,30.02,30.02,28.96,29.19,314925,0
+BRRR.US,D,20250623,000000,28.6,29.23,28.21,29.18,146028,0
+BRRR.US,D,20250624,000000,29.75,30.02,29.64,29.88,35778,0
+BRRR.US,D,20250625,000000,30.5,30.605,30.25,30.49,31698,0
+BRRR.US,D,20250626,000000,30.3,30.4774,30.22,30.43,45349,0
+BRRR.US,D,20250627,000000,30.2,30.45,30.1,30.22,78205,0
+BRRR.US,D,20250630,000000,30.5,30.5,30.18,30.47,142229,0
+BRRR.US,D,20250701,000000,30.12,30.29,29.79,29.79,161262,0
+BRRR.US,D,20250702,000000,30.42,31.06,30.4,31.04,362736,0
+BRRR.US,D,20250703,000000,30.96,31.29,30.89,30.91,87584,0
+BRRR.US,D,20250707,000000,30.68,30.72,30.39,30.55,111412,0
+BRRR.US,D,20250708,000000,30.8,30.87,30.55,30.77,77669,0
+BRRR.US,D,20250709,000000,30.98,31.7,30.68,31.65,226202,0
+BRRR.US,D,20250710,000000,31.43,32.22,31.26,32.08,223370,0
+BRRR.US,D,20250711,000000,33.25,33.44,32.991,33.42,269202,0
+BRRR.US,D,20250714,000000,34.44,34.53,33.7,33.92,320134,0
+BRRR.US,D,20250715,000000,33.3,33.51,32.74,32.93,306948,0
+BRRR.US,D,20250716,000000,33.62,33.92,33.42,33.74,406078,0
+BRRR.US,D,20250717,000000,33.35,33.92,33.25,33.67,230350,0
+BRRR.US,D,20250718,000000,33.62,33.72,33.11,33.19,499229,0
+BRRR.US,D,20250721,000000,33.44,33.72,32.95,33,473485,0
+BRRR.US,D,20250722,000000,33.73,34,33.295,33.74,223883,0
+BRRR.US,D,20250723,000000,33.4,33.55,33.17,33.49,87838,0
+BRRR.US,D,20250724,000000,33.56,33.8,33.32,33.68,124688,0
+BRRR.US,D,20250725,000000,32.865,33.1004,32.53,33.03,249757,0
+BRRR.US,D,20250728,000000,33.55,33.68,33.19,33.39,68627,0
+BRRR.US,D,20250729,000000,33.64,33.65,33.04,33.2,179442,0
+BRRR.US,D,20250730,000000,33.22,33.6,32.7,33.03,232373,0
+BRRR.US,D,20250731,000000,33.38,33.61,32.99,33,270139,0
+BRRR.US,D,20250801,000000,32.64,32.67,31.94,31.97,536881,0
+BRRR.US,D,20250804,000000,32.28,32.7,32.28,32.44,121961,0
+BRRR.US,D,20250805,000000,32.28,32.37,31.84,32.12,204686,0
+BRRR.US,D,20250806,000000,32.18,32.72,32.14,32.59,84479,0
+BRRR.US,D,20250807,000000,32.93,33.26,32.74,33.23,226275,0
+BRRR.US,D,20250808,000000,33.04,33.17,32.76,32.93,304094,0
+BRRR.US,D,20250811,000000,33.81,34.12,33.53,33.67,153732,0
+BRRR.US,D,20250812,000000,33.68,33.95,33.53,33.83,177665,0
+BRRR.US,D,20250813,000000,34.11,34.75,33.97,34.74,174216,0
+BRRR.US,D,20250814,000000,33.44,33.73,33.12,33.35,584390,0
+BRRR.US,D,20250815,000000,33.48,33.48,33.02,33.06,105839,0
+BRRR.US,D,20250818,000000,32.7,33.01,32.45,32.88,68460,0
+BRRR.US,D,20250819,000000,32.73,32.73,31.82,31.95,188253,0
+BRRR.US,D,20250820,000000,32.04,32.33,31.79,32.29,153974,0
+BRRR.US,D,20250821,000000,32.04,32.2,31.64,31.71,87925,0
+BRRR.US,D,20250822,000000,31.72,33.2001,31.63,32.97,189495,0
+BRRR.US,D,20250825,000000,31.57,31.91,31.25,31.31,219290,0
+BRRR.US,D,20250826,000000,31.04,31.435,30.96,31.43,447823,0
+BRRR.US,D,20250827,000000,31.445,31.85,31.39,31.7,56352,0
+BRRR.US,D,20250828,000000,31.95,32.0216,31.64,31.65,317196,0
+BRRR.US,D,20250829,000000,31.24,31.24,30.51,30.5875,396176,0
+BRRR.US,D,20250902,000000,30.91,31.59,30.85,31.33,176260,0
+BRRR.US,D,20250903,000000,31.47,31.84,31.43,31.75,211385,0
+BRRR.US,D,20250904,000000,31.33,31.33,30.91,31.04,158969,0
+BRRR.US,D,20250905,000000,31.92,32.01,31.15,31.5336,245557,0
+BRRR.US,D,20250908,000000,31.74,31.92,31.63,31.71,372591,0
+BRRR.US,D,20250909,000000,31.9,31.93,31.3,31.46,287645,0
+BRRR.US,D,20250910,000000,32.15,32.35,31.985,32.11,463855,0
+BRRR.US,D,20250911,000000,32.17,32.43,32.17,32.35,70123,0
+BRRR.US,D,20250912,000000,32.48,33.04,32.47,33.03,315178,0
+BRRR.US,D,20250915,000000,32.52,32.64,32.32,32.59,128363,0
+BRRR.US,D,20250916,000000,32.64,33.06,32.42,33.03,205636,0
+BRRR.US,D,20250917,000000,32.86,32.87,32.4,32.68,309191,0
+BRRR.US,D,20250918,000000,33.19,33.34,33.08,33.22,157191,0
+BRRR.US,D,20250919,000000,32.85,32.93,32.52,32.54,404838,0
+BRRR.US,D,20250922,000000,31.92,32.01,31.64,31.67,80484,0
+BRRR.US,D,20250923,000000,31.92,32,31.52,31.5431,29085,0
+BRRR.US,D,20250924,000000,31.96,32.22,31.9,32.0548,101105,0
+BRRR.US,D,20250925,000000,31.55,31.56,30.665,30.9,401434,0
+BRRR.US,D,20250926,000000,30.85,31.16,30.705,30.85,409581,0
+BRRR.US,D,20250929,000000,31.72,32.35,31.68,32.32,725239,0
+BRRR.US,D,20250930,000000,32.02,32.38,31.88,32.33,940762,0
+BRRR.US,D,20251001,000000,32.97,33.42,32.92,33.2053,240551,0
+BRRR.US,D,20251002,000000,33.71,34.24,33.53,34.1913,645379,0
+BRRR.US,D,20251003,000000,34.13,35.04,33.95,34.72,507111,0
+BRRR.US,D,20251006,000000,35.31,35.7,35.17,35.4612,323545,0
+BRRR.US,D,20251007,000000,35.32,35.32,34.1,34.37,760712,0
+BRRR.US,D,20251008,000000,34.63,35.105,34.44,34.87,281251,0
+BRRR.US,D,20251009,000000,34.87,34.87,33.85,34.18,122392,0
+BRRR.US,D,20251010,000000,34.49,34.64,32.75,32.9402,765252,0
+BRRR.US,D,20251013,000000,32.31,32.76,32.18,32.7356,469650,0
+BRRR.US,D,20251014,000000,31.3,32.1,31.06,31.8234,536934,0
+BRRR.US,D,20251015,000000,31.5,31.72,31.13,31.44,384204,0
+BRRR.US,D,20251016,000000,31.41,31.49,30.38,30.57,452860,0
+BRRR.US,D,20251017,000000,29.8,30.38,29.55,30.1,1059531,0
+BRRR.US,D,20251020,000000,31.31,31.575,31.05,31.33,607895,0
+BRRR.US,D,20251021,000000,30.75,32.235,30.59,31.61,341183,0
+BRRR.US,D,20251022,000000,30.53,30.84,30.36,30.47,923565,0
+BRRR.US,D,20251023,000000,30.85,31.46,30.74,31.13,441246,0
+BRRR.US,D,20251024,000000,31.43,31.46,31.02,31.27,286969,0
+BRRR.US,D,20251027,000000,32.54,32.71,32.35,32.49,158937,0
+BRRR.US,D,20251028,000000,32.51,32.81,32.07,32.12,370189,0
+BRRR.US,D,20251029,000000,32.07,32.08,30.89,31.24,613986,0
+BRRR.US,D,20251030,000000,30.64,30.65,30.01,30.08,397467,0
+BRRR.US,D,20251031,000000,31.04,31.36,30.67,31.02,388696,0
+BRRR.US,D,20251103,000000,30.39,30.52,29.75,30.12,404981,0
+BRRR.US,D,20251104,000000,29.27,29.59,28.11,28.44,1015778,0
+BRRR.US,D,20251105,000000,29.01,29.54,28.87,29.33,461329,0
+BRRR.US,D,20251106,000000,29.04,29.06,28.32,28.5,533839,0
+BRRR.US,D,20251107,000000,28.28,29.33,28.08,29.2921,492525,0
+BRRR.US,D,20251110,000000,30,30.03,29.56,29.95,315477,0
+BRRR.US,D,20251111,000000,29.53,29.57,29,29.04,277708,0
+BRRR.US,D,20251112,000000,29.61,29.63,28.47,28.68,825496,0
+BRRR.US,D,20251113,000000,28.93,29.21,27.64,27.68,738558,0
+BRRR.US,D,20251114,000000,26.91,27.48,26.585,26.6067,320184,0
+BRRR.US,D,20251117,000000,26.55,27.07,25.75,25.94,714783,0
+BRRR.US,D,20251118,000000,25.89,26.49,25.69,26.19,294564,0
+BRRR.US,D,20251119,000000,25.72,26.07,24.995,25.26,509636,0
+BRRR.US,D,20251120,000000,25.8,25.84,24.28,24.39,582965,0
+BRRR.US,D,20251121,000000,23.62,24.16,23.24,23.86,772823,0
+BRRR.US,D,20251124,000000,24.25,25.2,24.07,25.16,215374,0
+BRRR.US,D,20251125,000000,24.61,24.88,24.32,24.67,377985,0
+BRRR.US,D,20251126,000000,24.65,25.54,24.48,25.39,279525,0
+BRRR.US,D,20251128,000000,26.26,26.34,25.49,25.62,205687,0
+BRRR.US,D,20251201,000000,24.36,24.43,23.7,24.16,186839,0
+BRRR.US,D,20251202,000000,25.06,26.07,24.98,25.73,291148,0
+BRRR.US,D,20251203,000000,26.16,26.46,25.93,26.27,157543,0
+BRRR.US,D,20251204,000000,26.22,26.34,25.68,26.13,128103,0
+BRRR.US,D,20251205,000000,25.56,25.84,24.93,25.2295,336706,0
+BRRR.US,D,20251208,000000,25.78,25.855,25.32,25.65,146030,0
+BRRR.US,D,20251209,000000,25.5,26.73,25.43,26.32,391828,0
+BRRR.US,D,20251210,000000,25.96,26.67,25.88,26.13,148762,0
+BRRR.US,D,20251211,000000,25.44,25.94,25.23,25.94,183013,0
+BRRR.US,D,20251212,000000,26.02,26.17,25.28,25.4863,213742,0
+BRRR.US,D,20251215,000000,25.24,25.38,24.07,24.21,510917,0
+BRRR.US,D,20251216,000000,24.55,24.88,24.53,24.72,234606,0
+BRRR.US,D,20251217,000000,24.77,25.51,24.1,24.25,492833,0
+BRRR.US,D,20251218,000000,24.98,25.21,23.85,23.88,314116,0
+BRRR.US,D,20251219,000000,24.84,25.235,24.515,24.8267,305400,0
+BRRR.US,D,20251222,000000,25.41,25.51,24.82,24.94,188022,0
+BRRR.US,D,20251223,000000,24.72,24.92,24.45,24.74,198365,0
+BRRR.US,D,20251224,000000,24.6,24.73,24.38,24.62,81055,0
+BRRR.US,D,20251226,000000,25.11,25.11,24.43,24.7,508174,0
+BRRR.US,D,20251229,000000,24.72,24.87,24.54,24.57,344050,0
+BRRR.US,D,20251230,000000,24.86,25.24,24.785,24.8,784755,0
+BRRR.US,D,20251231,000000,25.09,25.09,24.6,24.73,1108525,0
+BRRR.US,D,20260102,000000,25.07,25.71,25,25.36,1217950,0
+BRRR.US,D,20260105,000000,26.19,26.77,26.09,26.62,783417,0
+BRRR.US,D,20260106,000000,26.65,26.65,25.77,26.11,680745,0
+BRRR.US,D,20260107,000000,25.81,25.99,25.57,25.67,301924,0
+BRRR.US,D,20260108,000000,25.27,25.795,25.17,25.63,285485,0
+BRRR.US,D,20260109,000000,25.54,25.95,25.36,25.46,358114,0
+BRRR.US,D,20260112,000000,25.44,26.06,25.44,25.82,641048,0
+BRRR.US,D,20260113,000000,26.06,26.695,26,26.68,615668,0
+BRRR.US,D,20260114,000000,26.98,27.66,26.955,27.6,761804,0
+BRRR.US,D,20260115,000000,27.31,27.38,26.85,26.89,263985,0
+BRRR.US,D,20260116,000000,27.03,27.06,26.6,26.99,1960120,0
+BRRR.US,D,20260120,000000,25.65,25.77,25.17,25.29,693285,0
+BRRR.US,D,20260121,000000,25.25,25.54,24.59,25.43,673882,0
+BRRR.US,D,20260122,000000,25.24,25.37,24.95,25.22,427430,0
+BRRR.US,D,20260123,000000,25.27,25.725,24.98,25.25,258709,0
+BRRR.US,D,20260126,000000,24.73,25.05,24.56,24.72,224548,0
+BRRR.US,D,20260127,000000,24.87,25.23,24.6,25.2,220569,0
+BRRR.US,D,20260128,000000,25.36,25.52,25.07,25.13,103860,0
+BRRR.US,D,20260129,000000,24.75,24.75,23.48,23.72,404937,0
+BRRR.US,D,20260130,000000,23.37,23.86,23.09,23.64,547969,0
+BRRR.US,D,20260202,000000,22.02,22.39,21.895,22.02,1359141,0
+BRRR.US,D,20260203,000000,22.11,22.11,20.57,21.57,920753,0
+BRRR.US,D,20260204,000000,21.21,21.3,20.32,20.69,409627,0
+BRRR.US,D,20260205,000000,19.74,19.95,17.575,17.96,1115457,0
+BRRR.US,D,20260206,000000,18.91,20.175,18.91,19.76,338215,0
+BRRR.US,D,20260209,000000,19.46,20.07,19.32,19.97,296270,0
+BRRR.US,D,20260210,000000,19.53,19.75,19.16,19.41,329980,0
+BRRR.US,D,20260211,000000,19.22,19.24,18.55,19.05,393898,0
+BRRR.US,D,20260212,000000,19.18,19.245,18.38,18.44,479624,0
+BRRR.US,D,20260213,000000,18.99,19.6,18.88,19.41,547783,0
+BRRR.US,D,20260217,000000,19.195,19.25,18.79,19.11,559128,0
+BRRR.US,D,20260218,000000,18.92,19.275,18.59,18.68,186736,0
diff --git a/daily/us/nasdaq etfs/bscq.us.txt b/daily/us/nasdaq etfs/bscq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..763d2a6bfa4cd0f6e09362441e0abd04502c5dbf
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscq.us.txt	
@@ -0,0 +1,2360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCQ.US,D,20160919,000000,17.6351,17.6351,17.5885,17.5885,3102.8553511658,0
+BSCQ.US,D,20160921,000000,17.6162,17.6162,17.6162,17.6162,10527.075839725,0
+BSCQ.US,D,20160922,000000,17.6351,17.6727,17.6351,17.6727,34413.302917847,0
+BSCQ.US,D,20160923,000000,17.6974,17.7004,17.6905,17.6954,8947.8629078229,0
+BSCQ.US,D,20160926,000000,17.6905,17.7272,17.6905,17.7222,12400.307302135,0
+BSCQ.US,D,20160927,000000,17.7272,17.7648,17.7272,17.7648,10413.914068533,0
+BSCQ.US,D,20160928,000000,17.7648,17.7717,17.7648,17.7717,2900.7807597516,0
+BSCQ.US,D,20160929,000000,17.7648,17.7884,17.7222,17.7677,14383.669416866,0
+BSCQ.US,D,20160930,000000,17.7182,17.7884,17.7182,17.7795,10351.270945195,0
+BSCQ.US,D,20161003,000000,17.737,17.7469,17.6707,17.735,64493.116222814,0
+BSCQ.US,D,20161004,000000,17.6727,17.7004,17.6727,17.7004,6261.2812149704,0
+BSCQ.US,D,20161005,000000,17.6627,17.6627,17.5797,17.5797,8422.4689701458,0
+BSCQ.US,D,20161006,000000,17.5885,17.6627,17.5797,17.6627,1702.4784326651,0
+BSCQ.US,D,20161011,000000,17.6074,17.645,17.6074,17.645,2617.8763317716,0
+BSCQ.US,D,20161012,000000,17.645,17.645,17.5885,17.6351,5008.4187482021,0
+BSCQ.US,D,20161013,000000,17.645,17.6806,17.6351,17.6351,2384.4801786881,0
+BSCQ.US,D,20161018,000000,17.6162,17.6351,17.6162,17.6351,354.64090793201,0
+BSCQ.US,D,20161019,000000,17.645,17.6727,17.645,17.6727,2498.6523228371,0
+BSCQ.US,D,20161020,000000,17.6538,17.6816,17.645,17.6816,2680.51945511,0
+BSCQ.US,D,20161024,000000,17.6538,17.6627,17.6538,17.6627,232.38578012639,0
+BSCQ.US,D,20161025,000000,17.6538,17.6627,17.645,17.645,2737.1003407059,0
+BSCQ.US,D,20161026,000000,17.6162,17.645,17.6162,17.645,797.1842631292,0
+BSCQ.US,D,20161027,000000,17.5708,17.5708,17.5459,17.5459,4009.1598936587,0
+BSCQ.US,D,20161028,000000,17.5539,17.5539,17.4896,17.4896,8022.3612791456,0
+BSCQ.US,D,20161031,000000,17.5371,17.5459,17.5371,17.5371,2264.2457967967,0
+BSCQ.US,D,20161101,000000,17.4876,17.5381,17.4876,17.5381,8025.3923980169,0
+BSCQ.US,D,20161102,000000,17.5579,17.5579,17.5332,17.5332,524.38356471997,0
+BSCQ.US,D,20161103,000000,17.5192,17.5282,17.5124,17.5282,4113.228308237,0
+BSCQ.US,D,20161107,000000,17.5718,17.5718,17.5242,17.5549,18784.854017868,0
+BSCQ.US,D,20161109,000000,17.3838,17.3838,17.2787,17.3035,10917.079801155,0
+BSCQ.US,D,20161110,000000,17.2857,17.2857,17.2669,17.2669,3404.9568653301,0
+BSCQ.US,D,20161111,000000,17.2402,17.2402,17.1808,17.1808,14103.796107757,0
+BSCQ.US,D,20161114,000000,16.9938,17.1501,16.9938,17.1501,2854.3036037262,0
+BSCQ.US,D,20161115,000000,17.1292,17.1788,17.1292,17.1788,12029.50042689,0
+BSCQ.US,D,20161116,000000,17.1372,17.1372,17.1036,17.1292,17576.447961212,0
+BSCQ.US,D,20161117,000000,17.1036,17.1272,17.0443,17.0769,182746.15674548,0
+BSCQ.US,D,20161118,000000,17.0114,17.0679,16.9362,16.9382,14410.949486708,0
+BSCQ.US,D,20161121,000000,16.9285,16.9551,16.9205,16.9382,3745.4525518632,0
+BSCQ.US,D,20161122,000000,17.0027,17.0027,16.9382,16.9551,7336.3180412942,0
+BSCQ.US,D,20161123,000000,16.8679,16.9205,16.8592,16.8759,3131.1457939639,0
+BSCQ.US,D,20161125,000000,16.9185,16.9185,16.9185,16.9185,997.23810862931,0
+BSCQ.US,D,20161128,000000,16.9106,16.9838,16.9106,16.9235,886.09708335149,0
+BSCQ.US,D,20161129,000000,16.9205,16.9948,16.9205,16.9948,26880.97252288,0
+BSCQ.US,D,20161130,000000,16.8582,16.8759,16.8503,16.8759,951.77132556111,0
+BSCQ.US,D,20161201,000000,16.8393,16.8483,16.8393,16.8393,1354.9101354326,0
+BSCQ.US,D,20161202,000000,16.8393,16.9362,16.8393,16.9106,13372.286086838,0
+BSCQ.US,D,20161205,000000,16.8483,16.9343,16.8483,16.9265,5619.6943872303,0
+BSCQ.US,D,20161206,000000,16.9185,16.9621,16.9017,16.9265,48191.758933427,0
+BSCQ.US,D,20161207,000000,16.9265,17.0363,16.9265,17.0363,7906.1683890824,0
+BSCQ.US,D,20161208,000000,16.8918,16.9898,16.8918,16.8918,2095.5135129658,0
+BSCQ.US,D,20161209,000000,16.9362,16.9532,16.8493,16.8928,48609.042964697,0
+BSCQ.US,D,20161212,000000,16.8493,16.8828,16.7928,16.8096,9435.8730460883,0
+BSCQ.US,D,20161213,000000,16.8483,16.8641,16.8176,16.8234,23881.175213335,0
+BSCQ.US,D,20161214,000000,16.9017,16.9185,16.7058,16.7058,11177.756024078,0
+BSCQ.US,D,20161215,000000,16.7671,16.7928,16.6403,16.7582,18062.437353563,0
+BSCQ.US,D,20161216,000000,16.7502,16.7582,16.6918,16.7166,4766.9396114621,0
+BSCQ.US,D,20161219,000000,16.8037,16.8176,16.7335,16.8176,3391.8220168881,0
+BSCQ.US,D,20161220,000000,16.6759,16.8037,16.6759,16.8037,916.40827206362,0
+BSCQ.US,D,20161221,000000,16.8096,16.8096,16.7492,16.8027,16006.328385922,0
+BSCQ.US,D,20161222,000000,16.8234,16.8234,16.78,16.8027,4907.381452495,0
+BSCQ.US,D,20161223,000000,16.7681,16.8393,16.7671,16.7948,6007.6776027456,0
+BSCQ.US,D,20161227,000000,16.8314,16.8314,16.8087,16.8087,1214.4682943997,0
+BSCQ.US,D,20161228,000000,16.8057,16.8779,16.7868,16.8513,35831.866549576,0
+BSCQ.US,D,20161229,000000,16.8343,16.8868,16.8343,16.8868,671.89801645237,0
+BSCQ.US,D,20161230,000000,16.8679,16.9402,16.8592,16.9402,5542.9060424928,0
+BSCQ.US,D,20170103,000000,16.9215,16.9957,16.9136,16.9957,57264.908087926,0
+BSCQ.US,D,20170104,000000,16.967,17.0056,16.9482,17.0056,13921.928975485,0
+BSCQ.US,D,20170105,000000,16.9957,17.1135,16.9848,17.0788,22660.644681194,0
+BSCQ.US,D,20170106,000000,17.0699,17.0699,16.9858,17.0007,26813.277534756,0
+BSCQ.US,D,20170109,000000,17.0512,17.0512,17.0512,17.0512,195.00198071475,0
+BSCQ.US,D,20170110,000000,17.0502,17.0788,17.0333,17.0343,30284.919015253,0
+BSCQ.US,D,20170111,000000,17.0512,17.0887,17.0333,17.0333,4437.5580274568,0
+BSCQ.US,D,20170112,000000,17.1225,17.1312,16.9868,17.0788,58642.046428414,0
+BSCQ.US,D,20170113,000000,16.9957,17.0502,16.9957,17.0413,4992.2527808891,0
+BSCQ.US,D,20170117,000000,17.1491,17.1491,17.0788,17.1312,20202.40727664,0
+BSCQ.US,D,20170118,000000,17.1205,17.1205,16.966,16.9759,18365.549240684,0
+BSCQ.US,D,20170119,000000,16.9402,16.9482,16.9057,16.9482,18382.725580954,0
+BSCQ.US,D,20170120,000000,16.8868,16.9571,16.8779,16.9571,7113.0256177815,0
+BSCQ.US,D,20170123,000000,16.9611,17.0234,16.9611,17.0234,9556.1074279797,0
+BSCQ.US,D,20170124,000000,17.0234,17.0234,16.9402,16.966,14990.903564067,0
+BSCQ.US,D,20170125,000000,16.9482,16.9482,16.8513,16.9057,3783.8467242318,0
+BSCQ.US,D,20170126,000000,16.8779,16.9225,16.8779,16.9225,1693.3850760514,0
+BSCQ.US,D,20170127,000000,16.966,16.966,16.9136,16.9136,5190.2858804749,0
+BSCQ.US,D,20170130,000000,16.9858,16.9858,16.8958,16.9571,5993.5323813466,0
+BSCQ.US,D,20170131,000000,16.9789,17.0046,16.971,16.971,1792.4016258444,0
+BSCQ.US,D,20170201,000000,17.0343,17.0502,16.9225,16.9362,42304.315712574,0
+BSCQ.US,D,20170202,000000,16.9412,17.0224,16.9412,16.9581,38856.923183045,0
+BSCQ.US,D,20170203,000000,17.0343,17.0343,16.9492,16.967,12471.03340913,0
+BSCQ.US,D,20170206,000000,17.0343,17.0609,16.9581,17.0512,10110.802181412,0
+BSCQ.US,D,20170207,000000,17.0798,17.1332,17.0561,17.0897,9324.7320208105,0
+BSCQ.US,D,20170208,000000,17.157,17.157,17.0609,17.1155,4847.7694480277,0
+BSCQ.US,D,20170209,000000,17.0798,17.0897,17.0561,17.0798,35016.495573217,0
+BSCQ.US,D,20170210,000000,17.0709,17.0798,17.0244,17.0609,5542.9060424928,0
+BSCQ.US,D,20170213,000000,17.0512,17.0512,16.967,17.0343,6731.1046400086,0
+BSCQ.US,D,20170214,000000,17.0343,17.0343,16.9492,16.972,16262.963117019,0
+BSCQ.US,D,20170215,000000,16.9818,16.9967,16.9275,16.969,42042.629116691,0
+BSCQ.US,D,20170216,000000,16.9967,16.9967,16.9828,16.9868,1202.3438189147,0
+BSCQ.US,D,20170217,000000,17.0997,17.0997,17.0798,17.0977,2811.8679395292,0
+BSCQ.US,D,20170221,000000,17.0609,17.0897,17.0512,17.0897,4442.6098922422,0
+BSCQ.US,D,20170222,000000,17.0897,17.0997,17.0323,17.0997,3754.5459084768,0
+BSCQ.US,D,20170223,000000,17.1511,17.1511,17.1076,17.1511,26462.678118653,0
+BSCQ.US,D,20170224,000000,17.2084,17.2164,17.1878,17.2084,6219.8559237306,0
+BSCQ.US,D,20170227,000000,17.2313,17.2313,17.1669,17.2074,6706.8556890389,0
+BSCQ.US,D,20170228,000000,17.1511,17.2353,17.0997,17.2353,62617.86401449,0
+BSCQ.US,D,20170301,000000,17.1689,17.1768,17.1085,17.1085,22099.887690019,0
+BSCQ.US,D,20170302,000000,17.0649,17.0917,17.0264,17.0818,3412.0294760296,0
+BSCQ.US,D,20170303,000000,17.0629,17.0639,17.0353,17.0639,4117.2698000652,0
+BSCQ.US,D,20170306,000000,17.0818,17.0818,17.0729,17.0818,6146.0986978644,0
+BSCQ.US,D,20170307,000000,16.9888,17.0353,16.9798,17.0164,38501.271902157,0
+BSCQ.US,D,20170308,000000,16.9422,16.969,16.8838,16.8838,49146.561377859,0
+BSCQ.US,D,20170309,000000,16.8699,16.8789,16.8353,16.8393,56595.030817389,0
+BSCQ.US,D,20170310,000000,16.8699,16.8699,16.8324,16.8699,8974.1326047067,0
+BSCQ.US,D,20170313,000000,16.8611,16.8611,16.8037,16.8057,2843.1895011985,0
+BSCQ.US,D,20170314,000000,16.8136,16.8284,16.7888,16.8185,12170.95264088,0
+BSCQ.US,D,20170315,000000,16.8205,16.9146,16.781,16.9146,133063.08732741,0
+BSCQ.US,D,20170316,000000,16.9502,16.9502,16.8699,16.9235,2090.4616481804,0
+BSCQ.US,D,20170317,000000,16.9323,16.9502,16.9195,16.9195,31454.930899541,0
+BSCQ.US,D,20170320,000000,16.965,16.9987,16.965,16.9987,2975.5483585748,0
+BSCQ.US,D,20170321,000000,17.0353,17.0433,17.0076,17.0114,8314.3590637392,0
+BSCQ.US,D,20170322,000000,17.1262,17.1262,17.0581,17.0729,3731.3073304641,0
+BSCQ.US,D,20170323,000000,17.0373,17.0629,17.0076,17.0353,8835.7115095879,0
+BSCQ.US,D,20170324,000000,17.0353,17.0808,16.9948,17.0629,2897.7496408804,0
+BSCQ.US,D,20170327,000000,17.0977,17.1085,17.0729,17.1006,4830.5931077576,0
+BSCQ.US,D,20170328,000000,17.1006,17.1006,17.0433,17.0629,3796.9815726737,0
+BSCQ.US,D,20170329,000000,17.1442,17.1442,17.0818,17.1006,14137.138415341,0
+BSCQ.US,D,20170330,000000,17.0818,17.0818,17.0541,17.0629,13009.56219525,0
+BSCQ.US,D,20170331,000000,17.0917,17.1006,17.0629,17.0848,5305.4683975811,0
+BSCQ.US,D,20170403,000000,17.1551,17.1788,17.1541,17.1788,16959.11008444,0
+BSCQ.US,D,20170404,000000,17.2214,17.2214,17.1472,17.1541,14666.573844846,0
+BSCQ.US,D,20170405,000000,17.1768,17.1768,17.1372,17.1709,11254.544368817,0
+BSCQ.US,D,20170406,000000,17.1551,17.1788,17.1551,17.1709,44858.538548049,0
+BSCQ.US,D,20170407,000000,17.2124,17.2124,17.1472,17.1472,7902.1268972541,0
+BSCQ.US,D,20170410,000000,17.1788,17.1878,17.1472,17.1472,24572.270315973,0
+BSCQ.US,D,20170411,000000,17.2054,17.2491,17.2025,17.2491,10580.625606449,0
+BSCQ.US,D,20170412,000000,17.2559,17.2946,17.2353,17.2767,2978.579477446,0
+BSCQ.US,D,20170413,000000,17.3402,17.3599,17.2609,17.3501,171649.23055795,0
+BSCQ.US,D,20170417,000000,17.3867,17.3867,17.2996,17.3134,11479.857538242,0
+BSCQ.US,D,20170418,000000,17.3867,17.4213,17.3778,17.4213,3933.3819218784,0
+BSCQ.US,D,20170419,000000,17.3599,17.3768,17.3302,17.3501,17093.489687732,0
+BSCQ.US,D,20170420,000000,17.3302,17.3402,17.3134,17.3144,15563.785030725,0
+BSCQ.US,D,20170421,000000,17.3867,17.3867,17.3204,17.3204,16028.556590979,0
+BSCQ.US,D,20170424,000000,17.3392,17.3392,17.2946,17.3134,8361.8465927216,0
+BSCQ.US,D,20170425,000000,17.2817,17.2946,17.2491,17.2491,13293.476996186,0
+BSCQ.US,D,20170426,000000,17.2669,17.2857,17.2531,17.2857,17321.833976029,0
+BSCQ.US,D,20170427,000000,17.2767,17.3134,17.2767,17.3035,4211.234485073,0
+BSCQ.US,D,20170428,000000,17.2857,17.3302,17.2847,17.3302,5199.3792370885,0
+BSCQ.US,D,20170501,000000,17.3134,17.3738,17.3134,17.3134,16444.830249292,0
+BSCQ.US,D,20170502,000000,17.2402,17.3412,17.2402,17.3412,13226.79238102,0
+BSCQ.US,D,20170503,000000,17.3312,17.3412,17.3095,17.3184,19160.712757899,0
+BSCQ.US,D,20170504,000000,17.2579,17.2679,17.2402,17.2679,8659.9066150576,0
+BSCQ.US,D,20170505,000000,17.2767,17.2777,17.2501,17.2777,10671.559172586,0
+BSCQ.US,D,20170508,000000,17.2956,17.2956,17.2402,17.2501,7265.5919342992,0
+BSCQ.US,D,20170509,000000,17.2313,17.2313,17.2064,17.2214,10396.737728262,0
+BSCQ.US,D,20170510,000000,17.2679,17.2679,17.2094,17.2313,14078.536783829,0
+BSCQ.US,D,20170511,000000,17.2679,17.2867,17.1976,17.2313,19425.430472651,0
+BSCQ.US,D,20170512,000000,17.3095,17.3698,17.3095,17.3698,5431.7650172149,0
+BSCQ.US,D,20170515,000000,17.3669,17.3965,17.3332,17.3965,5748.0117527782,0
+BSCQ.US,D,20170516,000000,17.3609,17.4233,17.3609,17.4233,10790.783181521,0
+BSCQ.US,D,20170517,000000,17.5252,17.5589,17.45,17.541,34774.006063521,0
+BSCQ.US,D,20170518,000000,17.5094,17.5609,17.5094,17.5172,46556.975488886,0
+BSCQ.US,D,20170519,000000,17.5202,17.5202,17.4411,17.45,4009.1598936587,0
+BSCQ.US,D,20170522,000000,17.5351,17.5529,17.4926,17.4926,7768.7576669207,0
+BSCQ.US,D,20170523,000000,17.5172,17.5351,17.4233,17.4579,4150.6121076486,0
+BSCQ.US,D,20170524,000000,17.45,17.5351,17.4411,17.5015,5157.9539458486,0
+BSCQ.US,D,20170525,000000,17.5172,17.5172,17.4886,17.5094,6511.853708324,0
+BSCQ.US,D,20170526,000000,17.4707,17.5172,17.4707,17.4975,12208.336440293,0
+BSCQ.US,D,20170530,000000,17.5084,17.5609,17.5084,17.5609,8770.0372673783,0
+BSCQ.US,D,20170531,000000,17.5787,17.5787,17.5787,17.5787,269.76957953802,0
+BSCQ.US,D,20170601,000000,17.5688,17.6124,17.5688,17.6044,2562.3058191326,0
+BSCQ.US,D,20170602,000000,17.6172,17.6558,17.5232,17.6509,12095.174669099,0
+BSCQ.US,D,20170605,000000,17.6222,17.6272,17.5768,17.6272,3722.2139738504,0
+BSCQ.US,D,20170606,000000,17.6687,17.6866,17.642,17.6538,8408.3237487468,0
+BSCQ.US,D,20170607,000000,17.6964,17.6964,17.6044,17.6222,4441.5995192852,0
+BSCQ.US,D,20170608,000000,17.5519,17.6222,17.5509,17.6222,14194.729673894,0
+BSCQ.US,D,20170609,000000,17.5678,17.6222,17.5629,17.6222,19393.098538025,0
+BSCQ.US,D,20170612,000000,17.6044,17.6222,17.5768,17.6044,21153.168229243,0
+BSCQ.US,D,20170613,000000,17.6124,17.6124,17.5777,17.5954,12535.697278383,0
+BSCQ.US,D,20170614,000000,17.7064,17.7064,17.6588,17.6588,855.78589463934,0
+BSCQ.US,D,20170615,000000,17.6787,17.6787,17.641,17.6787,3833.3549991283,0
+BSCQ.US,D,20170616,000000,17.6964,17.6964,17.6044,17.6866,8306.2760800827,0
+BSCQ.US,D,20170619,000000,17.734,17.734,17.5768,17.6588,17245.045631292,0
+BSCQ.US,D,20170620,000000,17.6509,17.6687,17.6124,17.6162,10511.920245369,0
+BSCQ.US,D,20170621,000000,17.6787,17.6866,17.6222,17.6866,9548.0244443232,0
+BSCQ.US,D,20170622,000000,17.6598,17.7242,17.6598,17.7152,20505.519163761,0
+BSCQ.US,D,20170623,000000,17.7232,17.7242,17.6886,17.7064,4536.57457725,0
+BSCQ.US,D,20170626,000000,17.7529,17.7529,17.6866,17.7242,12528.624667682,0
+BSCQ.US,D,20170627,000000,17.7064,17.7064,17.641,17.6548,26838.536858683,0
+BSCQ.US,D,20170628,000000,17.6509,17.6787,17.6242,17.6687,13148.993663325,0
+BSCQ.US,D,20170629,000000,17.6124,17.6222,17.5855,17.6222,9396.4685007625,0
+BSCQ.US,D,20170630,000000,17.5332,17.6044,17.5332,17.5806,5271.1157170405,0
+BSCQ.US,D,20170703,000000,17.5658,17.5658,17.54,17.54,400.10769100021,0
+BSCQ.US,D,20170705,000000,17.54,17.5835,17.4777,17.5569,9600.5638380908,0
+BSCQ.US,D,20170706,000000,17.54,17.54,17.4886,17.4886,11004.982248421,0
+BSCQ.US,D,20170707,000000,17.5302,17.5302,17.5024,17.5024,5612.6217765308,0
+BSCQ.US,D,20170710,000000,17.54,17.5569,17.4886,17.5569,4964.972711048,0
+BSCQ.US,D,20170711,000000,17.5064,17.5658,17.4965,17.5658,15437.488411092,0
+BSCQ.US,D,20170712,000000,17.6489,17.6667,17.5934,17.6391,6047.0821480713,0
+BSCQ.US,D,20170713,000000,17.6202,17.6202,17.5924,17.6172,7574.766059163,0
+BSCQ.US,D,20170714,000000,17.6568,17.6568,17.6292,17.644,25148.182901504,0
+BSCQ.US,D,20170717,000000,17.6479,17.6667,17.6212,17.6667,13582.443661909,0
+BSCQ.US,D,20170718,000000,17.7232,17.7509,17.7044,17.732,17615.852506537,0
+BSCQ.US,D,20170719,000000,17.7419,17.7509,17.7132,17.732,4906.3710795379,0
+BSCQ.US,D,20170720,000000,17.7697,17.7785,17.7449,17.7509,8428.5312078882,0
+BSCQ.US,D,20170721,000000,17.7044,17.8331,17.7044,17.8092,4072.8133899541,0
+BSCQ.US,D,20170724,000000,17.8242,17.8242,17.7608,17.7785,17753.263228698,0
+BSCQ.US,D,20170725,000000,17.7232,17.732,17.6697,17.6944,10095.646587056,0
+BSCQ.US,D,20170726,000000,17.6806,17.7697,17.6767,17.7697,4495.14928601,0
+BSCQ.US,D,20170727,000000,17.6846,17.7509,17.6846,17.7419,2477.4344907387,0
+BSCQ.US,D,20170728,000000,17.7132,17.7608,17.7132,17.7509,21569.441887556,0
+BSCQ.US,D,20170731,000000,17.7884,17.7884,17.7509,17.7697,5173.1095402047,0
+BSCQ.US,D,20170801,000000,17.7934,17.837,17.7677,17.8222,12379.089470038,0
+BSCQ.US,D,20170802,000000,17.8222,17.8478,17.7766,17.7934,13117.672101656,0
+BSCQ.US,D,20170803,000000,17.84,17.84,17.7964,17.8222,1887.376683809,0
+BSCQ.US,D,20170804,000000,17.7589,17.7934,17.7499,17.7589,10333.084231967,0
+BSCQ.US,D,20170807,000000,17.7589,17.8024,17.7589,17.7628,17700.723834931,0
+BSCQ.US,D,20170808,000000,17.7677,17.7677,17.6924,17.6924,20581.297135541,0
+BSCQ.US,D,20170809,000000,17.7399,17.7934,17.7074,17.73,15252.590159948,0
+BSCQ.US,D,20170810,000000,17.7399,17.7766,17.7112,17.7499,18238.242248093,0
+BSCQ.US,D,20170811,000000,17.7419,17.8122,17.734,17.7864,16645.894467749,0
+BSCQ.US,D,20170814,000000,17.7589,17.7766,17.7399,17.7499,6820.0174602308,0
+BSCQ.US,D,20170815,000000,17.7112,17.7212,17.6924,17.7212,25980.73021813,0
+BSCQ.US,D,20170816,000000,17.73,17.7677,17.7212,17.7677,17195.537356396,0
+BSCQ.US,D,20170817,000000,17.8222,17.8222,17.7499,17.7864,16582.240971452,0
+BSCQ.US,D,20170818,000000,17.84,17.8577,17.7677,17.7864,24603.591877641,0
+BSCQ.US,D,20170821,000000,17.7864,17.8122,17.7687,17.7924,14124.003566899,0
+BSCQ.US,D,20170822,000000,17.7677,17.8024,17.7152,17.7766,19013.198306166,0
+BSCQ.US,D,20170823,000000,17.84,17.8478,17.7795,17.8222,12343.726416539,0
+BSCQ.US,D,20170824,000000,17.8478,17.8577,17.8024,17.8082,13042.904502834,0
+BSCQ.US,D,20170825,000000,17.7924,17.8577,17.7399,17.8478,18773.739915341,0
+BSCQ.US,D,20170828,000000,17.84,17.8478,17.8024,17.8478,5102.3834332097,0
+BSCQ.US,D,20170829,000000,17.8577,17.9349,17.8577,17.8834,5730.835412508,0
+BSCQ.US,D,20170830,000000,17.8834,17.8914,17.8657,17.8746,20107.432218675,0
+BSCQ.US,D,20170831,000000,17.8746,17.8746,17.8577,17.8746,2418.8328592285,0
+BSCQ.US,D,20170901,000000,17.9509,17.9607,17.8567,17.8607,16246.797149706,0
+BSCQ.US,D,20170905,000000,17.9607,17.9687,17.9004,17.9687,17275.356820004,0
+BSCQ.US,D,20170906,000000,17.9439,17.9687,17.9122,17.9122,4577.9998684897,0
+BSCQ.US,D,20170907,000000,17.9864,17.9864,17.9171,17.9607,7186.7828436477,0
+BSCQ.US,D,20170908,000000,18.0152,18.0152,17.925,17.9409,3822.2408966005,0
+BSCQ.US,D,20170911,000000,17.9339,17.9509,17.8567,17.9004,24853.153998038,0
+BSCQ.US,D,20170912,000000,17.8567,17.8825,17.8291,17.8825,10097.66733297,0
+BSCQ.US,D,20170913,000000,17.8904,17.9004,17.7667,17.8063,6294.6235225538,0
+BSCQ.US,D,20170914,000000,17.839,17.8737,17.8112,17.8647,26457.626253867,0
+BSCQ.US,D,20170915,000000,17.8737,17.8825,17.7994,17.8647,29939.371463935,0
+BSCQ.US,D,20170918,000000,17.8647,17.8825,17.8063,17.8518,15430.415800392,0
+BSCQ.US,D,20170919,000000,17.8904,17.8904,17.8102,17.8567,16136.666497385,0
+BSCQ.US,D,20170920,000000,17.9004,17.9004,17.7766,17.8212,16575.168360754,0
+BSCQ.US,D,20170921,000000,17.8212,17.8737,17.7924,17.8301,15504.173026258,0
+BSCQ.US,D,20170922,000000,17.8567,17.8737,17.7727,17.8301,38156.734723796,0
+BSCQ.US,D,20170925,000000,17.8647,17.9082,17.8468,17.9004,16242.755657877,0
+BSCQ.US,D,20170926,000000,17.8894,17.9082,17.8567,17.9004,36431.017713118,0
+BSCQ.US,D,20170927,000000,17.8212,17.8567,17.8212,17.8567,24874.371830136,0
+BSCQ.US,D,20170928,000000,17.8212,17.8737,17.7103,17.8647,28856.251653953,0
+BSCQ.US,D,20170929,000000,17.8242,17.8468,17.8242,17.8301,2376.3971950316,0
+BSCQ.US,D,20171002,000000,17.8301,17.8567,17.8014,17.839,7923.3447293526,0
+BSCQ.US,D,20171003,000000,17.8607,17.8954,17.838,17.8954,12779.197161037,0
+BSCQ.US,D,20171004,000000,17.8954,17.8954,17.8637,17.8954,11428.328517432,0
+BSCQ.US,D,20171005,000000,17.8864,17.8864,17.8063,17.8697,22196.883493898,0
+BSCQ.US,D,20171006,000000,17.8152,17.8954,17.7974,17.8518,21180.448299083,0
+BSCQ.US,D,20171009,000000,17.8954,17.8954,17.8281,17.8864,23091.063560906,0
+BSCQ.US,D,20171010,000000,17.7894,17.9211,17.7894,17.9053,13521.821284483,0
+BSCQ.US,D,20171011,000000,17.9122,17.9122,17.8242,17.9122,8602.3153565044,0
+BSCQ.US,D,20171012,000000,17.9053,17.9211,17.835,17.9122,19558.799702985,0
+BSCQ.US,D,20171013,000000,17.9725,17.9725,17.9024,17.9359,4748.7528982348,0
+BSCQ.US,D,20171016,000000,17.929,17.929,17.8914,17.9122,4936.6822682501,0
+BSCQ.US,D,20171017,000000,17.9053,17.9459,17.8825,17.9379,6133.9742223794,0
+BSCQ.US,D,20171018,000000,17.8954,17.9053,17.8786,17.8954,8444.6971752014,0
+BSCQ.US,D,20171019,000000,17.9379,17.9647,17.8864,17.9211,13192.439700479,0
+BSCQ.US,D,20171020,000000,17.8528,17.8954,17.8528,17.8954,5218.576323273,0
+BSCQ.US,D,20171023,000000,17.9053,17.9053,17.8697,17.9053,9822.8458886465,0
+BSCQ.US,D,20171024,000000,17.8954,17.8954,17.8607,17.8607,7436.3449640443,0
+BSCQ.US,D,20171025,000000,17.8242,17.8518,17.7766,17.8242,45049.499036935,0
+BSCQ.US,D,20171026,000000,17.8697,17.8697,17.7984,17.8152,20203.417649596,0
+BSCQ.US,D,20171027,000000,17.7766,17.8864,17.7766,17.8786,14421.053216277,0
+BSCQ.US,D,20171030,000000,17.8954,17.9211,17.8438,17.9211,26371.744552516,0
+BSCQ.US,D,20171031,000000,17.8438,17.9122,17.8438,17.9053,15759.797384398,0
+BSCQ.US,D,20171101,000000,17.8864,17.9379,17.8697,17.9053,14785.797853781,0
+BSCQ.US,D,20171102,000000,17.8498,17.9191,17.8498,17.9102,4242.5560467421,0
+BSCQ.US,D,20171103,000000,17.9439,17.9637,17.8746,17.9539,21459.311235235,0
+BSCQ.US,D,20171106,000000,17.9705,17.9705,17.9132,17.9439,8800.3484560905,0
+BSCQ.US,D,20171107,000000,17.9102,17.9359,17.8677,17.928,23089.042814992,0
+BSCQ.US,D,20171108,000000,17.9034,17.9034,17.8677,17.8766,52455.532812268,0
+BSCQ.US,D,20171109,000000,17.8498,17.8854,17.837,17.8667,12848.912895075,0
+BSCQ.US,D,20171110,000000,17.8034,17.8034,17.7212,17.7677,26694.053525822,0
+BSCQ.US,D,20171113,000000,17.8498,17.8498,17.7519,17.7864,14681.729439202,0
+BSCQ.US,D,20171114,000000,17.8132,17.8321,17.7864,17.7944,19944.762172587,0
+BSCQ.US,D,20171115,000000,17.8677,17.8677,17.7894,17.8321,6732.1150129656,0
+BSCQ.US,D,20171116,000000,17.8587,17.8587,17.7904,17.8321,4902.3295877097,0
+BSCQ.US,D,20171117,000000,17.8014,17.8418,17.8014,17.8409,5991.5116354325,0
+BSCQ.US,D,20171120,000000,17.8321,17.8321,17.7924,17.8321,20486.322077576,0
+BSCQ.US,D,20171121,000000,17.8321,17.8677,17.8242,17.8677,21877.605639463,0
+BSCQ.US,D,20171122,000000,17.8766,17.9359,17.8697,17.9359,14639.293775005,0
+BSCQ.US,D,20171124,000000,17.8825,17.9359,17.8825,17.9359,1402.3976644149,0
+BSCQ.US,D,20171127,000000,17.928,17.9539,17.8587,17.9034,17584.530944868,0
+BSCQ.US,D,20171128,000000,17.9102,17.9539,17.8795,17.8854,39121.640897798,0
+BSCQ.US,D,20171129,000000,17.8587,17.8854,17.8418,17.8766,16607.50029538,0
+BSCQ.US,D,20171130,000000,17.8677,17.8677,17.7944,17.8132,34378.950237305,0
+BSCQ.US,D,20171201,000000,17.8498,17.9191,17.8082,17.8934,78657.534707996,0
+BSCQ.US,D,20171204,000000,17.8727,17.8904,17.8468,17.8746,13572.339932337,0
+BSCQ.US,D,20171205,000000,17.8281,17.9162,17.8281,17.8854,6130.9431035082,0
+BSCQ.US,D,20171206,000000,17.9597,17.9765,17.9211,17.9499,18073.551456091,0
+BSCQ.US,D,20171207,000000,17.9755,17.9755,17.9122,17.924,7698.0315599257,0
+BSCQ.US,D,20171208,000000,17.9399,17.9499,17.8727,17.924,13282.362893659,0
+BSCQ.US,D,20171211,000000,17.8994,17.9587,17.8825,17.9112,22568.7007421,0
+BSCQ.US,D,20171212,000000,17.8192,17.924,17.8192,17.924,6817.9967143167,0
+BSCQ.US,D,20171213,000000,17.9329,17.9548,17.9034,17.9389,10187.590526149,0
+BSCQ.US,D,20171214,000000,17.8727,17.9687,17.8727,17.9677,20459.042007735,0
+BSCQ.US,D,20171215,000000,17.9597,17.9687,17.9072,17.9389,26162.597350402,0
+BSCQ.US,D,20171218,000000,17.9687,17.9765,17.9162,17.9369,18132.1530876,0
+BSCQ.US,D,20171219,000000,17.8994,17.924,17.8468,17.8647,27242.686041511,0
+BSCQ.US,D,20171220,000000,17.8647,17.8647,17.8014,17.8468,4048.5644389844,0
+BSCQ.US,D,20171221,000000,17.8468,17.8558,17.8321,17.8558,16424.62279015,0
+BSCQ.US,D,20171222,000000,17.8647,17.8727,17.8014,17.8727,11068.635744715,0
+BSCQ.US,D,20171226,000000,17.8142,17.8825,17.8142,17.8727,6031.9265537153,0
+BSCQ.US,D,20171227,000000,17.9072,17.9399,17.8825,17.9399,68486.11014916,0
+BSCQ.US,D,20171228,000000,17.9509,18.0261,17.8737,17.925,92173.293754738,0
+BSCQ.US,D,20171229,000000,17.9339,17.9409,17.9004,17.9409,22024.109718238,0
+BSCQ.US,D,20180102,000000,17.9339,17.9339,17.8102,17.8904,29299.805382109,0
+BSCQ.US,D,20180103,000000,17.9339,17.9339,17.8538,17.9171,36993.795450206,0
+BSCQ.US,D,20180104,000000,17.8825,17.9122,17.8468,17.9024,9278.2548647851,0
+BSCQ.US,D,20180105,000000,17.9004,17.9072,17.8468,17.8825,17950.285955328,0
+BSCQ.US,D,20180108,000000,17.925,17.925,17.8468,17.9082,22692.97661582,0
+BSCQ.US,D,20180109,000000,17.8825,17.8904,17.7894,17.8242,35515.619814011,0
+BSCQ.US,D,20180110,000000,17.7835,17.8202,17.7658,17.8014,65427.711208106,0
+BSCQ.US,D,20180111,000000,17.8468,17.9004,17.7658,17.8558,266987.01241425,0
+BSCQ.US,D,20180112,000000,17.8102,17.8311,17.7835,17.8291,44770.636100784,0
+BSCQ.US,D,20180116,000000,17.8558,17.8607,17.8142,17.839,20455.000515907,0
+BSCQ.US,D,20180117,000000,17.8291,17.8468,17.7924,17.8014,20814.693288624,0
+BSCQ.US,D,20180118,000000,17.7658,17.7658,17.7182,17.7272,57436.671490629,0
+BSCQ.US,D,20180119,000000,17.7094,17.737,17.6806,17.6994,11288.897049357,0
+BSCQ.US,D,20180122,000000,17.7094,17.7272,17.6806,17.6895,16671.153791676,0
+BSCQ.US,D,20180123,000000,17.7074,17.737,17.6944,17.7014,14013.872914578,0
+BSCQ.US,D,20180124,000000,17.7182,17.737,17.6994,17.7182,23444.694095881,0
+BSCQ.US,D,20180125,000000,17.6994,17.7835,17.6994,17.7835,19969.011123555,0
+BSCQ.US,D,20180126,000000,17.7658,17.7747,17.7272,17.7658,64788.145126279,0
+BSCQ.US,D,20180129,000000,17.6994,17.7182,17.6519,17.6934,32562.299660492,0
+BSCQ.US,D,20180130,000000,17.6905,17.7182,17.6519,17.6777,39186.304767051,0
+BSCQ.US,D,20180131,000000,17.6994,17.6994,17.6489,17.6806,14520.069766071,0
+BSCQ.US,D,20180201,000000,17.6895,17.6895,17.6133,17.6133,15188.936663653,0
+BSCQ.US,D,20180202,000000,17.6152,17.6152,17.5342,17.5529,33281.685205926,0
+BSCQ.US,D,20180205,000000,17.5342,17.6252,17.4727,17.6252,33971.769935606,0
+BSCQ.US,D,20180206,000000,17.5885,17.6152,17.5312,17.5342,29164.415405861,0
+BSCQ.US,D,20180207,000000,17.5885,17.5885,17.5084,17.5084,16527.680831772,0
+BSCQ.US,D,20180208,000000,17.4995,17.5232,17.4529,17.4906,10903.944952713,0
+BSCQ.US,D,20180209,000000,17.4004,17.4727,17.3818,17.4282,31650.943253214,0
+BSCQ.US,D,20180212,000000,17.4104,17.4382,17.3441,17.4302,20155.930120615,0
+BSCQ.US,D,20180213,000000,17.4639,17.4727,17.4302,17.4302,10975.681432665,0
+BSCQ.US,D,20180214,000000,17.4004,17.4004,17.3075,17.3539,11382.861734365,0
+BSCQ.US,D,20180215,000000,17.3728,17.3818,17.3539,17.3728,40834.223060033,0
+BSCQ.US,D,20180216,000000,17.4203,17.4471,17.3728,17.3985,22149.395964915,0
+BSCQ.US,D,20180220,000000,17.3915,17.4203,17.3915,17.3915,15193.988528437,0
+BSCQ.US,D,20180221,000000,17.3728,17.4203,17.2599,17.2837,19046.54061375,0
+BSCQ.US,D,20180222,000000,17.3728,17.3728,17.3312,17.3312,8484.1017205271,0
+BSCQ.US,D,20180223,000000,17.4104,17.4382,17.3818,17.4004,22227.19468261,0
+BSCQ.US,D,20180226,000000,17.4382,17.4639,17.3649,17.3649,14519.059393114,0
+BSCQ.US,D,20180227,000000,17.3945,17.3945,17.2986,17.3629,11539.46954271,0
+BSCQ.US,D,20180228,000000,17.3818,17.3818,17.2787,17.3154,88082.293651556,0
+BSCQ.US,D,20180301,000000,17.4203,17.4282,17.3519,17.4024,17750.232109827,0
+BSCQ.US,D,20180302,000000,17.3589,17.3955,17.3292,17.3392,34500.194992155,0
+BSCQ.US,D,20180305,000000,17.3867,17.3867,17.2649,17.3125,17566.344231641,0
+BSCQ.US,D,20180306,000000,17.3342,17.3768,17.2837,17.3125,28013.600607757,0
+BSCQ.US,D,20180307,000000,17.3125,17.4332,17.2936,17.2936,9658.155096644,0
+BSCQ.US,D,20180308,000000,17.3569,17.3768,17.3412,17.3669,9396.4685007625,0
+BSCQ.US,D,20180309,000000,17.3768,17.3768,17.255,17.3194,24821.832436369,0
+BSCQ.US,D,20180312,000000,17.2966,17.3392,17.2837,17.2837,4831.6034807147,0
+BSCQ.US,D,20180313,000000,17.3491,17.3491,17.3125,17.3332,9819.8147697753,0
+BSCQ.US,D,20180314,000000,17.3025,17.3808,17.3025,17.3679,12402.32804805,0
+BSCQ.US,D,20180315,000000,17.3679,17.4054,17.3589,17.3589,9245.9229301589,0
+BSCQ.US,D,20180316,000000,17.3392,17.3491,17.3035,17.3242,3961.6723646764,0
+BSCQ.US,D,20180319,000000,17.3292,17.3589,17.3292,17.3392,5730.835412508,0
+BSCQ.US,D,20180320,000000,17.2531,17.3342,17.2531,17.2936,15322.305893985,0
+BSCQ.US,D,20180321,000000,17.2104,17.2837,17.1659,17.2738,10642.258356832,0
+BSCQ.US,D,20180322,000000,17.3105,17.3599,17.3025,17.3115,8716.4875006535,0
+BSCQ.US,D,20180323,000000,17.2936,17.3194,17.2936,17.3125,6844.2664112006,0
+BSCQ.US,D,20180326,000000,17.2293,17.3025,17.2293,17.255,3736.3591952494,0
+BSCQ.US,D,20180327,000000,17.3125,17.3679,17.3125,17.3194,4290.0435757246,0
+BSCQ.US,D,20180328,000000,17.4054,17.4054,17.3491,17.3491,7133.2330769229,0
+BSCQ.US,D,20180329,000000,17.3392,17.4332,17.3392,17.4054,10567.490758007,0
+BSCQ.US,D,20180402,000000,17.4519,17.4569,17.3905,17.4233,8495.215823055,0
+BSCQ.US,D,20180403,000000,17.4223,17.4451,17.4174,17.4174,7353.4943815644,0
+BSCQ.US,D,20180404,000000,17.3915,17.4342,17.3798,17.3994,6222.8870426018,0
+BSCQ.US,D,20180405,000000,17.3975,17.3975,17.3509,17.3698,34342.576810851,0
+BSCQ.US,D,20180406,000000,17.4697,17.4697,17.3915,17.4451,7471.7080175419,0
+BSCQ.US,D,20180409,000000,17.3412,17.3886,17.3412,17.3698,16852.010550991,0
+BSCQ.US,D,20180410,000000,17.4174,17.4619,17.3698,17.4352,16771.180714425,0
+BSCQ.US,D,20180411,000000,17.4352,17.4619,17.4262,17.449,9581.3667519065,0
+BSCQ.US,D,20180412,000000,17.4174,17.4262,17.3509,17.3994,16339.751461757,0
+BSCQ.US,D,20180413,000000,17.4352,17.4352,17.3975,17.4233,30497.097336238,0
+BSCQ.US,D,20180416,000000,17.3698,17.4352,17.2569,17.3975,30143.466801263,0
+BSCQ.US,D,20180417,000000,17.4697,17.4697,17.3886,17.4401,10329.042740139,0
+BSCQ.US,D,20180418,000000,17.3886,17.4421,17.3698,17.3867,8519.4647740246,0
+BSCQ.US,D,20180419,000000,17.2857,17.3134,17.2679,17.2857,7396.9404187185,0
+BSCQ.US,D,20180420,000000,17.2303,17.2767,17.2303,17.2767,3693.9235310524,0
+BSCQ.US,D,20180423,000000,17.2767,17.2767,17.1778,17.2263,19667.919982349,0
+BSCQ.US,D,20180424,000000,17.2669,17.2669,17.1679,17.1778,20969.280351056,0
+BSCQ.US,D,20180425,000000,17.1778,17.1778,17.1006,17.1778,4317.3236455654,0
+BSCQ.US,D,20180426,000000,17.2054,17.2164,17.1788,17.2015,2927.0504566353,0
+BSCQ.US,D,20180427,000000,17.2402,17.2491,17.2164,17.2491,4432.5061626715,0
+BSCQ.US,D,20180430,000000,17.1778,17.2481,17.1778,17.2422,2868.4488251252,0
+BSCQ.US,D,20180501,000000,17.2669,17.2669,17.1778,17.2074,15587.023608738,0
+BSCQ.US,D,20180502,000000,17.2025,17.2224,17.1679,17.2054,10369.457658421,0
+BSCQ.US,D,20180503,000000,17.2005,17.2501,17.1501,17.2402,27065.870774024,0
+BSCQ.US,D,20180504,000000,17.2402,17.2402,17.2015,17.2273,3385.7597791458,0
+BSCQ.US,D,20180507,000000,17.1966,17.2194,17.1788,17.2134,9539.9414606667,0
+BSCQ.US,D,20180508,000000,17.1412,17.1868,17.1412,17.1868,9553.0763091086,0
+BSCQ.US,D,20180509,000000,17.2054,17.2054,17.1629,17.1868,9233.798454674,0
+BSCQ.US,D,20180510,000000,17.1868,17.2313,17.1858,17.2224,17412.767542165,0
+BSCQ.US,D,20180511,000000,17.2224,17.2402,17.2134,17.2402,8903.4064977117,0
+BSCQ.US,D,20180514,000000,17.2224,17.2402,17.1629,17.2363,42543.774103398,0
+BSCQ.US,D,20180515,000000,17.158,17.1679,17.1235,17.1412,7467.6665257135,0
+BSCQ.US,D,20180516,000000,17.1235,17.1322,17.1056,17.1095,4243.5664196992,0
+BSCQ.US,D,20180517,000000,17.0689,17.1056,17.0689,17.1006,8003.1641929613,0
+BSCQ.US,D,20180518,000000,17.1679,17.1679,17.0877,17.1412,13659.232006646,0
+BSCQ.US,D,20180521,000000,17.1561,17.1966,17.1322,17.158,10378.551015035,0
+BSCQ.US,D,20180522,000000,17.1778,17.1778,17.1145,17.1679,5816.7171138591,0
+BSCQ.US,D,20180523,000000,17.1709,17.2313,17.1709,17.2224,8623.5331886031,0
+BSCQ.US,D,20180524,000000,17.2579,17.2867,17.2313,17.2787,12039.60415646,0
+BSCQ.US,D,20180525,000000,17.3519,17.3519,17.3144,17.3372,9134.781904881,0
+BSCQ.US,D,20180529,000000,17.3985,17.4707,17.3222,17.4014,28393.500839616,0
+BSCQ.US,D,20180530,000000,17.4619,17.4619,17.3222,17.3272,6699.7830783393,0
+BSCQ.US,D,20180531,000000,17.3519,17.3609,17.2877,17.3412,8782.1617428632,0
+BSCQ.US,D,20180601,000000,17.3896,17.3896,17.2966,17.3222,5215.5452044018,0
+BSCQ.US,D,20180604,000000,17.3222,17.3421,17.2679,17.2679,13405.628394421,0
+BSCQ.US,D,20180605,000000,17.3519,17.3519,17.2797,17.3055,12917.618256155,0
+BSCQ.US,D,20180606,000000,17.2224,17.2867,17.1966,17.1966,32996.760032032,0
+BSCQ.US,D,20180607,000000,17.2777,17.2867,17.1868,17.2728,12343.726416539,0
+BSCQ.US,D,20180608,000000,17.3045,17.3134,17.2777,17.3134,8398.2200191762,0
+BSCQ.US,D,20180611,000000,17.2501,17.2579,17.2313,17.2511,5086.2174658966,0
+BSCQ.US,D,20180612,000000,17.2402,17.2579,17.2174,17.2501,7270.6437990846,0
+BSCQ.US,D,20180613,000000,17.2867,17.2867,17.1966,17.2353,56848.634429613,0
+BSCQ.US,D,20180614,000000,17.2134,17.2966,17.2134,17.2867,23135.519971017,0
+BSCQ.US,D,20180615,000000,17.2827,17.3055,17.2709,17.2709,5959.1797008062,0
+BSCQ.US,D,20180618,000000,17.3609,17.3609,17.2501,17.3144,10970.629567881,0
+BSCQ.US,D,20180619,000000,17.2996,17.3312,17.2867,17.2966,2038.9326273698,0
+BSCQ.US,D,20180620,000000,17.2966,17.3055,17.2679,17.2777,8805.4003208759,0
+BSCQ.US,D,20180621,000000,17.2679,17.2867,17.2313,17.2679,17444.089103835,0
+BSCQ.US,D,20180622,000000,17.2777,17.2867,17.2224,17.2451,6854.3701407713,0
+BSCQ.US,D,20180625,000000,17.2224,17.2877,17.2224,17.2579,8526.5373847241,0
+BSCQ.US,D,20180626,000000,17.3055,17.3055,17.2134,17.2224,7452.5109313575,0
+BSCQ.US,D,20180627,000000,17.3055,17.3222,17.2777,17.3144,17147.039454457,0
+BSCQ.US,D,20180628,000000,17.3222,17.3322,17.2966,17.2966,7644.4817932009,0
+BSCQ.US,D,20180629,000000,17.3125,17.3312,17.2679,17.2679,23513.399456962,0
+BSCQ.US,D,20180702,000000,17.2847,17.2966,17.2748,17.2817,4966.9934569622,0
+BSCQ.US,D,20180703,000000,17.3421,17.3421,17.3252,17.3352,2323.8578012639,0
+BSCQ.US,D,20180705,000000,17.3372,17.3569,17.3144,17.3471,10880.706374701,0
+BSCQ.US,D,20180706,000000,17.3332,17.4183,17.3332,17.3985,9388.385517106,0
+BSCQ.US,D,20180709,000000,17.3519,17.3778,17.3471,17.3519,11181.797515908,0
+BSCQ.US,D,20180710,000000,17.3768,17.3985,17.3519,17.3659,15673.915683046,0
+BSCQ.US,D,20180711,000000,17.3896,17.3985,17.3609,17.3609,9421.7278246893,0
+BSCQ.US,D,20180712,000000,17.4717,17.4717,17.3708,17.4362,11995.14774635,0
+BSCQ.US,D,20180713,000000,17.4362,17.4717,17.4183,17.4183,14288.694358902,0
+BSCQ.US,D,20180716,000000,17.4362,17.4362,17.3994,17.4292,8931.6969405098,0
+BSCQ.US,D,20180717,000000,17.4461,17.4461,17.4183,17.4362,12342.716043582,0
+BSCQ.US,D,20180718,000000,17.4461,17.4717,17.4352,17.4411,4721.4728283938,0
+BSCQ.US,D,20180719,000000,17.4461,17.4549,17.4411,17.4549,5316.582500109,0
+BSCQ.US,D,20180720,000000,17.4906,17.4906,17.3985,17.3985,11637.475719546,0
+BSCQ.US,D,20180723,000000,17.3798,17.3798,17.3144,17.3609,6336.0488137937,0
+BSCQ.US,D,20180724,000000,17.3609,17.3609,17.3322,17.3519,12244.709866747,0
+BSCQ.US,D,20180725,000000,17.3798,17.4362,17.3798,17.4362,4876.0598908258,0
+BSCQ.US,D,20180726,000000,17.4183,17.4461,17.3985,17.4272,12435.670355633,0
+BSCQ.US,D,20180727,000000,17.4461,17.4461,17.4084,17.4272,4646.7052295706,0
+BSCQ.US,D,20180730,000000,17.4084,17.4362,17.3798,17.4362,11326.28084877,0
+BSCQ.US,D,20180731,000000,17.4352,17.4461,17.4084,17.4461,5110.4664168663,0
+BSCQ.US,D,20180801,000000,17.3798,17.4044,17.3798,17.3828,6318.8724735236,0
+BSCQ.US,D,20180802,000000,17.4272,17.4352,17.3935,17.3975,10144.144488995,0
+BSCQ.US,D,20180803,000000,17.5005,17.5005,17.4441,17.4867,7322.1728198953,0
+BSCQ.US,D,20180806,000000,17.5449,17.5449,17.4916,17.5094,17116.728265743,0
+BSCQ.US,D,20180807,000000,17.5094,17.5094,17.4827,17.4886,5428.7338983438,0
+BSCQ.US,D,20180808,000000,17.4629,17.4876,17.4362,17.4717,8831.6700177596,0
+BSCQ.US,D,20180809,000000,17.4817,17.5005,17.4549,17.4777,11106.019544127,0
+BSCQ.US,D,20180810,000000,17.5826,17.5826,17.4629,17.5094,32026.801993244,0
+BSCQ.US,D,20180813,000000,17.4847,17.5172,17.4717,17.5054,5729.825039551,0
+BSCQ.US,D,20180814,000000,17.5549,17.5549,17.4916,17.5172,6177.4202595335,0
+BSCQ.US,D,20180815,000000,17.5639,17.5639,17.5005,17.5351,10346.219080409,0
+BSCQ.US,D,20180816,000000,17.6014,17.6014,17.5134,17.5212,9831.9392452602,0
+BSCQ.US,D,20180817,000000,17.6094,17.6094,17.5172,17.5342,11433.380382219,0
+BSCQ.US,D,20180820,000000,17.5549,17.6014,17.5549,17.5639,8892.292395184,0
+BSCQ.US,D,20180821,000000,17.6282,17.6282,17.5549,17.5915,5795.4992817606,0
+BSCQ.US,D,20180822,000000,17.5728,17.6381,17.5728,17.5728,9150.9478721942,0
+BSCQ.US,D,20180823,000000,17.5875,17.6014,17.5469,17.5954,13713.792146328,0
+BSCQ.US,D,20180824,000000,17.5934,17.6192,17.5777,17.5777,9765.2546300935,0
+BSCQ.US,D,20180827,000000,17.6084,17.6094,17.5826,17.5826,10464.432716387,0
+BSCQ.US,D,20180828,000000,17.6094,17.6094,17.5549,17.5549,12844.871403247,0
+BSCQ.US,D,20180829,000000,17.5549,17.5549,17.4906,17.5232,35699.507692198,0
+BSCQ.US,D,20180830,000000,17.4906,17.5549,17.4906,17.5212,12722.616275441,0
+BSCQ.US,D,20180831,000000,17.6192,17.6192,17.5172,17.5549,9610.6675676617,0
+BSCQ.US,D,20180904,000000,17.5351,17.5549,17.5094,17.5094,8387.1059166484,0
+BSCQ.US,D,20180905,000000,17.5728,17.5728,17.4817,17.5094,28364.200023861,0
+BSCQ.US,D,20180906,000000,17.5162,17.5549,17.5084,17.5342,13485.44785803,0
+BSCQ.US,D,20180907,000000,17.5172,17.5172,17.4629,17.5005,10010.775258662,0
+BSCQ.US,D,20180910,000000,17.4906,17.5094,17.4717,17.4985,18523.167421987,0
+BSCQ.US,D,20180911,000000,17.4717,17.4717,17.4549,17.4589,9124.6781753104,0
+BSCQ.US,D,20180912,000000,17.5172,17.5172,17.4619,17.4906,14078.536783829,0
+BSCQ.US,D,20180913,000000,17.5549,17.5549,17.4955,17.5094,8809.4418127041,0
+BSCQ.US,D,20180914,000000,17.5005,17.5005,17.4807,17.4906,7180.7206059053,0
+BSCQ.US,D,20180917,000000,17.4817,17.4906,17.4549,17.4717,10457.360105688,0
+BSCQ.US,D,20180918,000000,17.4717,17.4817,17.4549,17.4549,23691.225097407,0
+BSCQ.US,D,20180919,000000,17.4629,17.4629,17.4174,17.4362,24310.583720092,0
+BSCQ.US,D,20180920,000000,17.4362,17.4362,17.3985,17.4342,14106.827226629,0
+BSCQ.US,D,20180921,000000,17.4717,17.4817,17.4461,17.4461,26919.366695249,0
+BSCQ.US,D,20180924,000000,17.4629,17.4817,17.4272,17.4272,27238.644549683,0
+BSCQ.US,D,20180925,000000,17.4461,17.4461,17.3798,17.4223,17588.572436695,0
+BSCQ.US,D,20180926,000000,17.4362,17.4629,17.4342,17.4629,16627.707754522,0
+BSCQ.US,D,20180927,000000,17.4629,17.4697,17.449,17.4677,11946.649844411,0
+BSCQ.US,D,20180928,000000,17.4906,17.5094,17.4629,17.4906,4128.383902593,0
+BSCQ.US,D,20181001,000000,17.4084,17.4817,17.4084,17.4629,21510.840256047,0
+BSCQ.US,D,20181002,000000,17.4817,17.4906,17.4559,17.4589,24684.421714207,0
+BSCQ.US,D,20181003,000000,17.4787,17.4787,17.3798,17.3798,8971.1014858355,0
+BSCQ.US,D,20181004,000000,17.3798,17.3798,17.3222,17.3559,21090.525105905,0
+BSCQ.US,D,20181005,000000,17.3519,17.3519,17.2669,17.2669,7399.9715375898,0
+BSCQ.US,D,20181008,000000,17.3222,17.3322,17.2767,17.2897,9699.5803878839,0
+BSCQ.US,D,20181009,000000,17.2956,17.3222,17.2491,17.3144,24538.92800839,0
+BSCQ.US,D,20181010,000000,17.3134,17.3134,17.2807,17.2857,17068.230363804,0
+BSCQ.US,D,20181011,000000,17.3708,17.3708,17.2857,17.3609,17104.603790259,0
+BSCQ.US,D,20181012,000000,17.3421,17.3708,17.3055,17.3708,11368.716512966,0
+BSCQ.US,D,20181015,000000,17.3519,17.3519,17.3055,17.3222,12779.197161037,0
+BSCQ.US,D,20181016,000000,17.3708,17.3708,17.3372,17.3549,12417.483642405,0
+BSCQ.US,D,20181017,000000,17.3421,17.3519,17.3055,17.3055,18018.991316409,0
+BSCQ.US,D,20181018,000000,17.2857,17.3322,17.2569,17.2956,6419.9097692307,0
+BSCQ.US,D,20181019,000000,17.2639,17.2807,17.2639,17.2718,4312.2717807801,0
+BSCQ.US,D,20181022,000000,17.3222,17.3222,17.2767,17.2767,7163.5442656352,0
+BSCQ.US,D,20181023,000000,17.3055,17.3055,17.2956,17.3055,18622.183971779,0
+BSCQ.US,D,20181024,000000,17.3055,17.3144,17.2917,17.3105,5007.408375245,0
+BSCQ.US,D,20181025,000000,17.3708,17.3708,17.3144,17.3222,7653.5751498145,0
+BSCQ.US,D,20181026,000000,17.2956,17.3886,17.2956,17.3501,6352.2147811068,0
+BSCQ.US,D,20181029,000000,17.3985,17.3985,17.2857,17.3095,18698.972316518,0
+BSCQ.US,D,20181030,000000,17.3609,17.3609,17.2569,17.2877,43441.995662235,0
+BSCQ.US,D,20181031,000000,17.2491,17.2936,17.2124,17.2363,17313.750992372,0
+BSCQ.US,D,20181101,000000,17.2363,17.3055,17.2214,17.2569,28985.57939246,0
+BSCQ.US,D,20181102,000000,17.1947,17.2569,17.1947,17.2124,39466.178076159,0
+BSCQ.US,D,20181105,000000,17.2649,17.2857,17.2491,17.2589,18752.522083242,0
+BSCQ.US,D,20181106,000000,17.2669,17.2956,17.2124,17.2569,19303.175344846,0
+BSCQ.US,D,20181107,000000,17.2471,17.2857,17.2313,17.2639,14643.335266833,0
+BSCQ.US,D,20181108,000000,17.2857,17.2857,17.1858,17.2659,28346.013310633,0
+BSCQ.US,D,20181109,000000,17.255,17.2857,17.255,17.2738,7212.0421675744,0
+BSCQ.US,D,20181112,000000,17.2857,17.2857,17.2402,17.2609,16749.962882327,0
+BSCQ.US,D,20181113,000000,17.2718,17.2956,17.2718,17.2956,9465.1738618434,0
+BSCQ.US,D,20181114,000000,17.2767,17.2767,17.2491,17.2629,20891.481633362,0
+BSCQ.US,D,20181115,000000,17.4272,17.4272,17.2214,17.2669,19919.502848659,0
+BSCQ.US,D,20181116,000000,17.3609,17.3609,17.2035,17.2481,7926.3758482239,0
+BSCQ.US,D,20181119,000000,17.3322,17.3322,17.2313,17.2669,63786.865525821,0
+BSCQ.US,D,20181120,000000,17.2224,17.2569,17.2124,17.2569,5536.8438047504,0
+BSCQ.US,D,20181121,000000,17.3421,17.3421,17.2174,17.2569,15575.90950621,0
+BSCQ.US,D,20181123,000000,17.2569,17.2689,17.2569,17.2669,5343.8625699498,0
+BSCQ.US,D,20181126,000000,17.2767,17.2857,17.2402,17.2767,9934.9972868815,0
+BSCQ.US,D,20181127,000000,17.3055,17.3055,17.2669,17.2669,9882.4578931138,0
+BSCQ.US,D,20181128,000000,17.3055,17.3055,17.2124,17.2718,14904.011489758,0
+BSCQ.US,D,20181129,000000,17.3322,17.3322,17.2214,17.2214,8524.51663881,0
+BSCQ.US,D,20181130,000000,17.3708,17.3708,17.2491,17.2728,21687.655523535,0
+BSCQ.US,D,20181203,000000,17.3144,17.3322,17.2579,17.3105,7862.7223519284,0
+BSCQ.US,D,20181204,000000,17.3222,17.3322,17.2956,17.3222,10561.428520266,0
+BSCQ.US,D,20181206,000000,17.4183,17.4183,17.3055,17.3471,226999.48189224,0
+BSCQ.US,D,20181207,000000,17.3519,17.4183,17.3164,17.3519,12005.25147592,0
+BSCQ.US,D,20181210,000000,17.3708,17.4183,17.3302,17.3609,25611.944088798,0
+BSCQ.US,D,20181211,000000,17.4183,17.4183,17.3609,17.3659,29821.157827958,0
+BSCQ.US,D,20181212,000000,17.3609,17.3798,17.3609,17.3609,32312.737540095,0
+BSCQ.US,D,20181213,000000,17.3985,17.3985,17.3501,17.3985,21631.074637938,0
+BSCQ.US,D,20181214,000000,17.3985,17.4183,17.3421,17.3758,18047.281759207,0
+BSCQ.US,D,20181217,000000,17.3519,17.4372,17.3519,17.4134,14970.696104924,0
+BSCQ.US,D,20181218,000000,17.4203,17.4569,17.4183,17.4559,38190.077031378,0
+BSCQ.US,D,20181219,000000,17.4648,17.4926,17.4372,17.4569,56777.908322618,0
+BSCQ.US,D,20181220,000000,17.4837,17.4837,17.3867,17.3935,13267.207299302,0
+BSCQ.US,D,20181221,000000,17.3519,17.3896,17.3421,17.3609,18585.810545325,0
+BSCQ.US,D,20181224,000000,17.4203,17.4203,17.3519,17.3708,1141.7214414906,0
+BSCQ.US,D,20181226,000000,17.3322,17.3896,17.3222,17.3471,11952.712082152,0
+BSCQ.US,D,20181227,000000,17.3609,17.3798,17.3222,17.3481,22405.020323054,0
+BSCQ.US,D,20181228,000000,17.3332,17.4471,17.3332,17.4134,21716.956339289,0
+BSCQ.US,D,20181231,000000,17.4084,17.5282,17.3935,17.5084,29363.458878405,0
+BSCQ.US,D,20190102,000000,17.3985,17.5114,17.3985,17.5114,32592.610849205,0
+BSCQ.US,D,20190103,000000,17.4747,17.6133,17.4747,17.6004,29572.606080518,0
+BSCQ.US,D,20190104,000000,17.5381,17.5381,17.4847,17.5024,22627.30237361,0
+BSCQ.US,D,20190107,000000,17.4282,17.5579,17.4282,17.5154,28074.222985182,0
+BSCQ.US,D,20190108,000000,17.5579,17.5579,17.4985,17.4985,20700.521144475,0
+BSCQ.US,D,20190109,000000,17.5381,17.5855,17.5192,17.5855,30106.083001852,0
+BSCQ.US,D,20190110,000000,17.5579,17.6054,17.5381,17.5619,35385.281702548,0
+BSCQ.US,D,20190111,000000,17.642,17.6806,17.5865,17.6509,28324.795478535,0
+BSCQ.US,D,20190114,000000,17.6232,17.6321,17.5905,17.6044,46790.371641969,0
+BSCQ.US,D,20190115,000000,17.6707,17.6707,17.5758,17.5875,24272.189547722,0
+BSCQ.US,D,20190116,000000,17.6133,17.7094,17.6014,17.6757,179721.10011199,0
+BSCQ.US,D,20190117,000000,17.6994,17.7569,17.6637,17.7004,29067.419601982,0
+BSCQ.US,D,20190118,000000,17.6608,17.7094,17.642,17.6856,33767.674598278,0
+BSCQ.US,D,20190122,000000,17.7379,17.7569,17.7379,17.7379,9799.6073106339,0
+BSCQ.US,D,20190123,000000,17.8142,17.8142,17.7094,17.7519,44835.299970037,0
+BSCQ.US,D,20190124,000000,17.8815,17.8815,17.7282,17.7717,328533.88109424,0
+BSCQ.US,D,20190125,000000,17.7766,17.8073,17.7379,17.7855,126373.40797863,0
+BSCQ.US,D,20190128,000000,17.8242,17.8242,17.7855,17.8043,12687.253221944,0
+BSCQ.US,D,20190129,000000,17.8528,17.8627,17.8281,17.8438,16310.450646001,0
+BSCQ.US,D,20190130,000000,17.8815,17.9181,17.8488,17.9181,32712.845231094,0
+BSCQ.US,D,20190131,000000,17.9439,18.0112,17.927,17.9973,20762.153894857,0
+BSCQ.US,D,20190201,000000,17.9924,18.0023,17.9389,17.9587,37428.255821748,0
+BSCQ.US,D,20190204,000000,17.9924,17.9924,17.9004,17.9489,26898.14886315,0
+BSCQ.US,D,20190205,000000,17.9924,18.0023,17.9627,17.9824,31173.036844518,0
+BSCQ.US,D,20190206,000000,18.03,18.0597,18.0023,18.0023,27005.2483966,0
+BSCQ.US,D,20190207,000000,18.0388,18.0498,18.0112,18.0112,13418.763242863,0
+BSCQ.US,D,20190208,000000,18.0112,18.0597,18.0112,18.03,30867.904211483,0
+BSCQ.US,D,20190211,000000,18.0112,18.0685,18.0112,18.03,21009.695269338,0
+BSCQ.US,D,20190212,000000,18.03,18.03,17.9539,18.0122,26939.574154391,0
+BSCQ.US,D,20190213,000000,17.9755,18.0023,17.9539,17.9775,15845.679085747,0
+BSCQ.US,D,20190214,000000,18.0498,18.0498,18.0132,18.0191,10951.432481695,0
+BSCQ.US,D,20190215,000000,18.0052,18.0498,17.9924,18.0498,18300.885371432,0
+BSCQ.US,D,20190219,000000,18.1617,18.1617,18.03,18.0676,26305.05993735,0
+BSCQ.US,D,20190220,000000,18.0774,18.0774,18.0211,18.0478,39552.059777511,0
+BSCQ.US,D,20190221,000000,18.0023,18.0398,17.9824,18.0211,48606.011845825,0
+BSCQ.US,D,20190222,000000,18.0597,18.0685,18.03,18.0508,12376.058351166,0
+BSCQ.US,D,20190225,000000,18.0774,18.0774,18.0398,18.0627,30792.126239703,0
+BSCQ.US,D,20190226,000000,18.0874,18.1141,18.0685,18.1141,18849.517887121,0
+BSCQ.US,D,20190227,000000,18.1052,18.1052,18.0398,18.0597,36095.573891369,0
+BSCQ.US,D,20190228,000000,18.0685,18.0685,18.0211,18.0251,63142.24757921,0
+BSCQ.US,D,20190301,000000,18.0398,18.0547,18.0072,18.0211,20643.940258879,0
+BSCQ.US,D,20190304,000000,18.0498,18.0874,18.0498,18.0874,58595.569272389,0
+BSCQ.US,D,20190305,000000,18.0774,18.0784,18.0398,18.0784,18491.845860318,0
+BSCQ.US,D,20190306,000000,18.0874,18.1141,18.0874,18.1141,25358.340476573,0
+BSCQ.US,D,20190307,000000,18.1419,18.1617,18.1299,18.1517,19507.270682175,0
+BSCQ.US,D,20190308,000000,18.1517,18.1617,18.1279,18.1419,17465.306935933,0
+BSCQ.US,D,20190311,000000,18.1617,18.1617,18.1419,18.1468,16635.790738178,0
+BSCQ.US,D,20190312,000000,18.1804,18.2082,18.1419,18.1903,45590.048568969,0
+BSCQ.US,D,20190313,000000,18.1715,18.2181,18.1715,18.2181,36043.034497602,0
+BSCQ.US,D,20190314,000000,18.2181,18.2181,18.1933,18.2082,11416.204041948,0
+BSCQ.US,D,20190315,000000,18.2477,18.2576,18.2092,18.2477,29927.24698845,0
+BSCQ.US,D,20190318,000000,18.2764,18.2764,18.2408,18.2477,37548.490203639,0
+BSCQ.US,D,20190319,000000,18.2378,18.2665,18.2279,18.2576,24281.282904337,0
+BSCQ.US,D,20190320,000000,18.2764,18.3527,18.2625,18.3527,29746.390229134,0
+BSCQ.US,D,20190321,000000,18.3527,18.3723,18.3527,18.3625,32553.206303879,0
+BSCQ.US,D,20190322,000000,18.4189,18.4575,18.4189,18.4398,20077.121029962,0
+BSCQ.US,D,20190325,000000,18.4951,18.5119,18.4378,18.4853,31560.009687077,0
+BSCQ.US,D,20190326,000000,18.4853,18.503,18.4378,18.4951,62683.5382567,0
+BSCQ.US,D,20190327,000000,18.5119,18.5397,18.5119,18.5119,54739.986068205,0
+BSCQ.US,D,20190328,000000,18.503,18.5218,18.4674,18.5119,27121.441286663,0
+BSCQ.US,D,20190329,000000,18.503,18.503,18.4625,18.4951,50955.128971017,0
+BSCQ.US,D,20190401,000000,18.4664,18.4664,18.41,18.4278,44370.528409783,0
+BSCQ.US,D,20190402,000000,18.4664,18.4664,18.4189,18.4575,18702.003435388,0
+BSCQ.US,D,20190403,000000,18.4189,18.4378,18.41,18.4268,64568.894194594,0
+BSCQ.US,D,20190404,000000,18.4378,18.4684,18.4189,18.4575,24651.079406624,0
+BSCQ.US,D,20190405,000000,18.4664,18.4853,18.4476,18.4754,26549.570192959,0
+BSCQ.US,D,20190408,000000,18.4853,18.4853,18.4664,18.4734,18600.966139681,0
+BSCQ.US,D,20190409,000000,18.503,18.5119,18.4853,18.4991,20755.081284157,0
+BSCQ.US,D,20190410,000000,18.5298,18.5497,18.511,18.5447,22917.27941229,0
+BSCQ.US,D,20190411,000000,18.5397,18.5594,18.503,18.5119,19947.793291457,0
+BSCQ.US,D,20190412,000000,18.5397,18.5397,18.4754,18.4754,47967.456136957,0
+BSCQ.US,D,20190415,000000,18.5149,18.5308,18.5119,18.5308,15211.164868707,0
+BSCQ.US,D,20190416,000000,18.5119,18.5119,18.4834,18.4951,22018.047480496,0
+BSCQ.US,D,20190417,000000,18.5119,18.5119,18.4824,18.4853,55278.514854325,0
+BSCQ.US,D,20190418,000000,18.505,18.51,18.4853,18.4951,12375.047978209,0
+BSCQ.US,D,20190422,000000,18.4853,18.4951,18.4378,18.4378,24784.448636957,0
+BSCQ.US,D,20190423,000000,18.5218,18.5218,18.4754,18.503,29045.191396927,0
+BSCQ.US,D,20190424,000000,18.5693,18.5793,18.5268,18.5793,435015.06629407,0
+BSCQ.US,D,20190425,000000,18.5693,18.5693,18.5268,18.5594,16519.597848115,0
+BSCQ.US,D,20190426,000000,18.608,18.6169,18.5793,18.608,22422.196663324,0
+BSCQ.US,D,20190429,000000,18.5793,18.5981,18.5623,18.5793,20093.286997275,0
+BSCQ.US,D,20190430,000000,18.5693,18.5981,18.5447,18.5942,20634.846902266,0
+BSCQ.US,D,20190501,000000,18.6366,18.6664,18.5981,18.5981,213861.60233144,0
+BSCQ.US,D,20190502,000000,18.608,18.608,18.4853,18.5397,21798.796548813,0
+BSCQ.US,D,20190503,000000,18.5793,18.5793,18.5526,18.5693,9805.6695483763,0
+BSCQ.US,D,20190506,000000,18.5497,18.6169,18.5497,18.5892,25296.707726193,0
+BSCQ.US,D,20190507,000000,18.6366,18.6366,18.5902,18.6268,31437.754559271,0
+BSCQ.US,D,20190508,000000,18.6268,18.6466,18.5793,18.608,24408.589896927,0
+BSCQ.US,D,20190509,000000,18.6169,18.6366,18.5892,18.6169,14900.980370887,0
+BSCQ.US,D,20190510,000000,18.6268,18.6268,18.5693,18.608,11349.519426782,0
+BSCQ.US,D,20190513,000000,18.6664,18.6664,18.6099,18.6466,13005.520703421,0
+BSCQ.US,D,20190514,000000,18.6466,18.6466,18.6208,18.6366,53420.438986271,0
+BSCQ.US,D,20190515,000000,18.7059,18.7059,18.6268,18.6861,25205.774160057,0
+BSCQ.US,D,20190516,000000,18.6763,18.6861,18.6624,18.6763,53018.310549356,0
+BSCQ.US,D,20190517,000000,18.696,18.696,18.6624,18.6861,8929.6761945956,0
+BSCQ.US,D,20190520,000000,18.7813,18.7813,18.5962,18.608,14768.621513511,0
+BSCQ.US,D,20190521,000000,18.7623,18.7623,18.5981,18.6268,25292.666234365,0
+BSCQ.US,D,20190522,000000,18.6861,18.6861,18.6268,18.6763,19597.193875354,0
+BSCQ.US,D,20190523,000000,18.7059,18.7534,18.7059,18.7337,56038.315318042,0
+BSCQ.US,D,20190524,000000,18.7168,18.7524,18.7148,18.7337,13195.47081935,0
+BSCQ.US,D,20190528,000000,18.6664,18.7813,18.6664,18.7723,22473.725684135,0
+BSCQ.US,D,20190529,000000,18.7911,18.8,18.7623,18.7623,16494.338524188,0
+BSCQ.US,D,20190530,000000,18.7813,18.8188,18.7427,18.8188,49771.982238286,0
+BSCQ.US,D,20190531,000000,18.8574,18.8763,18.8,18.8763,37967.794980824,0
+BSCQ.US,D,20190603,000000,18.8,18.9307,18.8,18.9307,13548.090981369,0
+BSCQ.US,D,20190604,000000,19.0079,19.0079,18.8861,18.8891,18777.781407169,0
+BSCQ.US,D,20190605,000000,18.9218,18.9297,18.8673,18.9028,72391.201628239,0
+BSCQ.US,D,20190606,000000,18.9208,18.9405,18.894,18.9078,23223.422418283,0
+BSCQ.US,D,20190607,000000,18.9841,18.9979,18.9713,18.9801,22388.854355743,0
+BSCQ.US,D,20190610,000000,18.9791,18.9791,18.9307,18.9405,31822.706655915,0
+BSCQ.US,D,20190611,000000,18.9593,18.9593,18.9258,18.9357,7735.4153593374,0
+BSCQ.US,D,20190612,000000,18.9693,18.9791,18.9493,18.9743,36158.217014709,0
+BSCQ.US,D,20190613,000000,19.0177,19.0177,18.9791,19.0079,20786.402845827,0
+BSCQ.US,D,20190614,000000,18.9791,19.0177,18.9791,19.0177,12950.960563739,0
+BSCQ.US,D,20190617,000000,18.989,19.0276,18.989,19.0276,35506.526457398,0
+BSCQ.US,D,20190618,000000,19.0653,19.085,19.0563,19.0752,19412.295624209,0
+BSCQ.US,D,20190619,000000,19.0563,19.1721,19.0464,19.1721,48876.791798321,0
+BSCQ.US,D,20190620,000000,19.2573,19.2673,19.1959,19.2573,32770.43648965,0
+BSCQ.US,D,20190621,000000,19.2285,19.2285,19.1721,19.2177,27478.102940509,0
+BSCQ.US,D,20190624,000000,19.2147,19.2673,19.2147,19.2673,61263.964252014,0
+BSCQ.US,D,20190625,000000,19.3048,19.3048,19.2187,19.2573,36077.387178143,0
+BSCQ.US,D,20190626,000000,19.2769,19.2769,19.1623,19.1623,29481.672514381,0
+BSCQ.US,D,20190627,000000,19.2384,19.2673,19.2097,19.2673,9701.601133798,0
+BSCQ.US,D,20190628,000000,19.2413,19.2958,19.2413,19.2958,15156.604729025,0
+BSCQ.US,D,20190701,000000,19.2859,19.3147,19.2799,19.3048,31209.410270973,0
+BSCQ.US,D,20190702,000000,19.3622,19.3622,19.2928,19.3622,27928.729279364,0
+BSCQ.US,D,20190703,000000,19.4216,19.4216,19.3731,19.4017,42277.035642732,0
+BSCQ.US,D,20190705,000000,19.3048,19.3048,19.2533,19.3048,12339.684924711,0
+BSCQ.US,D,20190708,000000,19.3622,19.3622,19.2731,19.2769,31669.129966441,0
+BSCQ.US,D,20190709,000000,19.3147,19.3147,19.2384,19.2433,45084.862090433,0
+BSCQ.US,D,20190710,000000,19.2859,19.2958,19.2403,19.2533,43047.950208977,0
+BSCQ.US,D,20190711,000000,19.2187,19.2673,19.1533,19.2048,86366.68037045,0
+BSCQ.US,D,20190712,000000,19.2285,19.2285,19.181,19.2137,11715.274437241,0
+BSCQ.US,D,20190715,000000,19.2157,19.2673,19.2157,19.2573,29835.303049356,0
+BSCQ.US,D,20190716,000000,19.189,19.2384,19.181,19.2384,24493.46122532,0
+BSCQ.US,D,20190717,000000,19.2483,19.2859,19.2137,19.2673,43942.130275985,0
+BSCQ.US,D,20190718,000000,19.2673,19.3147,19.2513,19.2958,58302.561114839,0
+BSCQ.US,D,20190719,000000,19.3147,19.3335,19.3048,19.3335,30668.860738941,0
+BSCQ.US,D,20190722,000000,19.3433,19.3721,19.3147,19.3532,32285.457470254,0
+BSCQ.US,D,20190723,000000,19.3622,19.3622,19.3058,19.3335,47117.73248006,0
+BSCQ.US,D,20190724,000000,19.3622,19.3721,19.3335,19.3622,46782.288658311,0
+BSCQ.US,D,20190725,000000,19.3622,19.3721,19.3048,19.3383,35265.047320657,0
+BSCQ.US,D,20190726,000000,19.4603,19.4603,19.3721,19.382,35764.17156145,0
+BSCQ.US,D,20190729,000000,19.4978,19.4978,19.3532,19.4017,8778.120251035,0
+BSCQ.US,D,20190730,000000,19.4603,19.4978,19.3532,19.379,45829.506959794,0
+BSCQ.US,D,20190731,000000,19.4313,19.4313,19.3335,19.4117,16025.525472106,0
+BSCQ.US,D,20190801,000000,19.4413,19.5779,19.4413,19.5403,36356.250114295,0
+BSCQ.US,D,20190802,000000,19.6778,19.6778,19.5077,19.5393,27652.897462083,0
+BSCQ.US,D,20190805,000000,19.4603,19.6007,19.4603,19.5818,32530.978098822,0
+BSCQ.US,D,20190806,000000,19.6283,19.6283,19.5552,19.6184,19170.81648747,0
+BSCQ.US,D,20190807,000000,19.6582,19.6868,19.5908,19.5997,32442.0652786,0
+BSCQ.US,D,20190808,000000,19.5908,19.6383,19.5353,19.6383,16159.905075398,0
+BSCQ.US,D,20190809,000000,19.6383,19.6383,19.5651,19.5908,11634.444600676,0
+BSCQ.US,D,20190812,000000,19.6582,19.6679,19.6283,19.6523,11246.46138516,0
+BSCQ.US,D,20190813,000000,19.7155,19.7155,19.5908,19.6283,22729.350042274,0
+BSCQ.US,D,20190814,000000,19.6383,19.7155,19.6383,19.6533,30642.591042057,0
+BSCQ.US,D,20190815,000000,19.6967,19.7452,19.6679,19.7452,16029.566963935,0
+BSCQ.US,D,20190816,000000,19.7552,19.7552,19.6483,19.7452,61886.35399357,0
+BSCQ.US,D,20190819,000000,19.6778,19.7352,19.6778,19.6967,12839.819538462,0
+BSCQ.US,D,20190820,000000,19.7738,19.7937,19.7452,19.7738,21005.653777512,0
+BSCQ.US,D,20190821,000000,19.764,19.8037,19.761,19.7838,30025.253165285,0
+BSCQ.US,D,20190822,000000,19.7937,19.7937,19.7552,19.7738,35979.381001307,0
+BSCQ.US,D,20190823,000000,19.8134,19.8728,19.7482,19.8532,33041.216442144,0
+BSCQ.US,D,20190826,000000,19.8532,19.8532,19.8037,19.8333,43095.43773796,0
+BSCQ.US,D,20190827,000000,19.7937,19.8827,19.7937,19.8728,12556.915110482,0
+BSCQ.US,D,20190828,000000,19.9212,19.9212,19.8432,19.8917,17964.431176726,0
+BSCQ.US,D,20190829,000000,19.8917,19.8917,19.7838,19.8532,23899.361926562,0
+BSCQ.US,D,20190830,000000,19.7057,19.9698,19.7057,19.8432,11915.32828274,0
+BSCQ.US,D,20190903,000000,19.8037,19.9017,19.8037,19.8532,28698.633472651,0
+BSCQ.US,D,20190904,000000,19.8619,19.9046,19.8393,19.8827,12649.869422532,0
+BSCQ.US,D,20190905,000000,19.9698,19.9698,19.7502,19.7937,32626.963529745,0
+BSCQ.US,D,20190906,000000,19.8233,19.8233,19.763,19.8233,24515.689430377,0
+BSCQ.US,D,20190909,000000,19.7155,19.764,19.7057,19.7057,14901.990743844,0
+BSCQ.US,D,20190910,000000,19.6679,19.7352,19.6333,19.6333,48099.814994333,0
+BSCQ.US,D,20190911,000000,19.6184,19.6283,19.5818,19.6184,18085.675931575,0
+BSCQ.US,D,20190912,000000,19.6868,19.6967,19.572,19.5818,32286.467843212,0
+BSCQ.US,D,20190913,000000,19.5442,19.5442,19.4808,19.4878,26906.231846807,0
+BSCQ.US,D,20190916,000000,19.5343,19.5542,19.4789,19.5442,18561.561594356,0
+BSCQ.US,D,20190917,000000,19.5542,19.574,19.5067,19.574,14845.409858248,0
+BSCQ.US,D,20190918,000000,19.6184,19.6483,19.5868,19.5997,66379.482533666,0
+BSCQ.US,D,20190919,000000,19.6184,19.6582,19.6047,19.6047,52596.985026257,0
+BSCQ.US,D,20190920,000000,19.6373,19.6868,19.6283,19.6868,27908.521820222,0
+BSCQ.US,D,20190923,000000,19.7452,19.7452,19.7106,19.7106,30700.18230061,0
+BSCQ.US,D,20190924,000000,19.7096,19.7738,19.7096,19.7532,20938.969162344,0
+BSCQ.US,D,20190925,000000,19.7422,19.7552,19.6709,19.6848,32235.949195358,0
+BSCQ.US,D,20190926,000000,19.7552,19.7552,19.6778,19.7007,32578.465627805,0
+BSCQ.US,D,20190927,000000,19.764,19.764,19.6808,19.7253,33682.803269884,0
+BSCQ.US,D,20190930,000000,19.7253,19.7552,19.6848,19.7205,30213.182535301,0
+BSCQ.US,D,20191001,000000,19.7352,19.8233,19.6828,19.7601,11392.965463935,0
+BSCQ.US,D,20191002,000000,19.8037,19.8134,19.764,19.7888,18412.02639671,0
+BSCQ.US,D,20191003,000000,19.8333,19.8827,19.8037,19.8827,22605.074168555,0
+BSCQ.US,D,20191004,000000,19.8678,19.9222,19.8629,19.9222,31012.387544344,0
+BSCQ.US,D,20191007,000000,19.9125,19.9125,19.8432,19.8432,37534.344982239,0
+BSCQ.US,D,20191008,000000,19.9322,19.9322,19.8403,19.8728,24073.146075179,0
+BSCQ.US,D,20191009,000000,20.0074,20.0074,19.8037,19.8532,17895.725815646,0
+BSCQ.US,D,20191010,000000,19.7937,19.8134,19.7452,19.7552,18672.702619633,0
+BSCQ.US,D,20191011,000000,19.8629,19.8629,19.6582,19.7155,61461.9973516,0
+BSCQ.US,D,20191014,000000,19.764,19.7838,19.7352,19.7502,22113.02253846,0
+BSCQ.US,D,20191015,000000,19.7937,19.7937,19.7253,19.7253,19898.285016561,0
+BSCQ.US,D,20191016,000000,19.7552,19.764,19.7253,19.7452,21156.199348115,0
+BSCQ.US,D,20191017,000000,19.7452,19.7828,19.7106,19.7522,12466.991917302,0
+BSCQ.US,D,20191018,000000,19.7838,19.8017,19.7362,19.7838,30997.231949988,0
+BSCQ.US,D,20191021,000000,19.7452,19.7452,19.7057,19.7302,21898.823471562,0
+BSCQ.US,D,20191022,000000,19.7937,19.7937,19.7452,19.764,29688.798970582,0
+BSCQ.US,D,20191023,000000,19.8233,19.8233,19.7788,19.7937,56569.771493461,0
+BSCQ.US,D,20191024,000000,19.8037,19.8233,19.7987,19.7987,25068.363437895,0
+BSCQ.US,D,20191025,000000,19.8233,19.8233,19.7552,19.7888,37627.29929429,0
+BSCQ.US,D,20191028,000000,19.7352,19.7552,19.7145,19.7502,178805.7022129,0
+BSCQ.US,D,20191029,000000,19.8134,19.8134,19.7155,19.7155,31930.816562322,0
+BSCQ.US,D,20191030,000000,19.6868,19.7937,19.6868,19.7552,37596.988105578,0
+BSCQ.US,D,20191031,000000,19.8629,19.9027,19.8532,19.8629,53990.289334058,0
+BSCQ.US,D,20191101,000000,19.8927,19.9115,19.8432,19.8678,30737.566100021,0
+BSCQ.US,D,20191104,000000,19.9027,19.9027,19.8233,19.8293,49290.034337762,0
+BSCQ.US,D,20191105,000000,19.7937,19.7937,19.7057,19.7552,40051.184018304,0
+BSCQ.US,D,20191106,000000,19.8037,19.8134,19.764,19.7838,18222.076280779,0
+BSCQ.US,D,20191107,000000,19.7057,19.7263,19.6283,19.6582,50440.849135867,0
+BSCQ.US,D,20191108,000000,19.7155,19.7352,19.6888,19.7057,29396.801185988,0
+BSCQ.US,D,20191111,000000,19.6868,19.7352,19.6868,19.7057,15727.465449771,0
+BSCQ.US,D,20191112,000000,19.7352,19.7352,19.6679,19.7253,32919.971687294,0
+BSCQ.US,D,20191113,000000,19.7502,19.7581,19.7312,19.7402,72309.361418717,0
+BSCQ.US,D,20191114,000000,19.7898,19.8134,19.764,19.764,14537.246106341,0
+BSCQ.US,D,20191115,000000,19.7937,19.8094,19.7838,19.8037,31063.916565156,0
+BSCQ.US,D,20191118,000000,19.7937,19.8432,19.7937,19.8037,15367.772677054,0
+BSCQ.US,D,20191119,000000,19.7937,19.8432,19.7937,19.8134,17210.692950751,0
+BSCQ.US,D,20191120,000000,19.8827,19.8827,19.8413,19.8728,25002.689195685,0
+BSCQ.US,D,20191121,000000,19.8283,19.8532,19.7937,19.8065,15206.113003923,0
+BSCQ.US,D,20191122,000000,19.8728,19.8728,19.8233,19.8383,26240.396068096,0
+BSCQ.US,D,20191125,000000,19.8333,19.8927,19.8333,19.8778,13472.313009589,0
+BSCQ.US,D,20191126,000000,19.9222,19.9222,19.8728,19.8977,60995.205045433,0
+BSCQ.US,D,20191127,000000,19.8532,19.9125,19.8532,19.8827,63508.002589669,0
+BSCQ.US,D,20191129,000000,19.8927,19.8927,19.8649,19.8817,15219.247852365,0
+BSCQ.US,D,20191202,000000,19.8532,19.8629,19.7878,19.8432,28464.226946611,0
+BSCQ.US,D,20191203,000000,19.9222,19.9512,19.9036,19.9412,17437.016493136,0
+BSCQ.US,D,20191204,000000,19.9412,19.9412,19.8639,19.8937,44978.772929939,0
+BSCQ.US,D,20191205,000000,19.8927,19.9125,19.8541,19.8927,10443.214884288,0
+BSCQ.US,D,20191206,000000,19.8728,19.8927,19.8551,19.8629,16616.593651993,0
+BSCQ.US,D,20191209,000000,19.8827,19.9125,19.8532,19.8629,21382.5228905,0
+BSCQ.US,D,20191210,000000,19.9125,19.9609,19.8432,19.8532,79226.374682828,0
+BSCQ.US,D,20191211,000000,19.9125,19.9609,19.8678,19.9322,37568.69766278,0
+BSCQ.US,D,20191212,000000,19.9798,19.9798,19.8432,19.8532,18046.27138625,0
+BSCQ.US,D,20191213,000000,19.9027,19.9412,19.8532,19.9412,19714.397138374,0
+BSCQ.US,D,20191216,000000,19.9115,19.9125,19.8629,19.8927,30946.713302135,0
+BSCQ.US,D,20191217,000000,19.9322,19.9322,19.8629,19.9027,33898.01270974,0
+BSCQ.US,D,20191218,000000,19.9322,19.9322,19.8629,19.8827,34553.744758879,0
+BSCQ.US,D,20191219,000000,19.8927,19.9222,19.8432,19.9027,472184.6666388,0
+BSCQ.US,D,20191220,000000,19.9222,19.9222,19.8629,19.8997,58127.766593266,0
+BSCQ.US,D,20191223,000000,19.8827,19.8827,19.8629,19.8827,80419.625145128,0
+BSCQ.US,D,20191224,000000,19.8827,19.9125,19.8551,19.9075,61232.642690346,0
+BSCQ.US,D,20191226,000000,19.9362,19.9708,19.8827,19.9174,453772.64024209,0
+BSCQ.US,D,20191227,000000,19.9798,19.9798,19.9174,19.9512,133078.24292177,0
+BSCQ.US,D,20191230,000000,19.9609,19.9708,19.9322,19.9708,77523.896250162,0
+BSCQ.US,D,20191231,000000,19.9798,19.9798,19.9322,19.956,77523.896250162,0
+BSCQ.US,D,20200102,000000,20.0094,20.0094,19.9322,19.9798,53272.924534538,0
+BSCQ.US,D,20200103,000000,19.9798,20.0283,19.9708,20.0233,15423.343189692,0
+BSCQ.US,D,20200106,000000,20.0382,20.1055,19.9897,20.0143,164459.41659544,0
+BSCQ.US,D,20200107,000000,20.0678,20.0678,19.9708,19.9927,77606.746832643,0
+BSCQ.US,D,20200108,000000,20.0094,20.0382,19.9609,19.9778,55459.37161364,0
+BSCQ.US,D,20200109,000000,19.9996,20.0074,19.9164,19.9996,40181.522129767,0
+BSCQ.US,D,20200110,000000,20.0482,20.0579,19.9897,20.0482,47670.406487578,0
+BSCQ.US,D,20200113,000000,20.0678,20.0678,20.0183,20.0283,41774.880283067,0
+BSCQ.US,D,20200114,000000,20.0183,20.0678,20.0183,20.0382,68679.091383959,0
+BSCQ.US,D,20200115,000000,20.1055,20.1055,20.0283,20.0767,431580.80861297,0
+BSCQ.US,D,20200116,000000,20.0579,20.0867,20.0183,20.0482,296057.4631351,0
+BSCQ.US,D,20200117,000000,20.0579,20.0807,20.0579,20.0807,69683.402103289,0
+BSCQ.US,D,20200121,000000,20.1342,20.1342,20.0482,20.0767,102396.24733439,0
+BSCQ.US,D,20200122,000000,20.1143,20.1143,20.0678,20.0917,70956.472029199,0
+BSCQ.US,D,20200123,000000,20.1242,20.1242,20.0867,20.1055,46518.581316518,0
+BSCQ.US,D,20200124,000000,20.1638,20.1638,20.0957,20.1442,44516.022115601,0
+BSCQ.US,D,20200127,000000,20.1827,20.2509,20.1252,20.1588,43586.478995096,0
+BSCQ.US,D,20200128,000000,20.1688,20.1827,20.1442,20.1748,48951.559397144,0
+BSCQ.US,D,20200129,000000,20.2212,20.2607,20.1955,20.2312,64142.516806711,0
+BSCQ.US,D,20200130,000000,20.4162,20.4162,20.2212,20.2607,43070.178414032,0
+BSCQ.US,D,20200131,000000,20.2897,20.3093,20.2459,20.2994,45406.160690782,0
+BSCQ.US,D,20200203,000000,20.2312,20.3093,20.2312,20.2994,80927.842742534,0
+BSCQ.US,D,20200204,000000,20.2607,20.2797,20.2312,20.2607,51711.898315863,0
+BSCQ.US,D,20200205,000000,20.2797,20.2797,20.2222,20.2412,69880.424829918,0
+BSCQ.US,D,20200206,000000,20.2312,20.2509,20.2113,20.2412,55005.714155916,0
+BSCQ.US,D,20200207,000000,20.2897,20.2994,20.2212,20.2797,97646.484063192,0
+BSCQ.US,D,20200210,000000,20.3568,20.3568,20.2747,20.3024,52916.262880691,0
+BSCQ.US,D,20200211,000000,20.3381,20.3381,20.2994,20.3182,67226.175071692,0
+BSCQ.US,D,20200212,000000,20.3282,20.3282,20.2568,20.2747,74064.379245149,0
+BSCQ.US,D,20200213,000000,20.3182,20.3182,20.2212,20.2212,33835.369586401,0
+BSCQ.US,D,20200214,000000,20.2607,20.3222,20.2607,20.2994,26278.790240465,0
+BSCQ.US,D,20200218,000000,20.2984,20.3381,20.2697,20.3182,30782.022510132,0
+BSCQ.US,D,20200219,000000,20.3182,20.3361,20.2994,20.3182,32204.627633688,0
+BSCQ.US,D,20200220,000000,20.3381,20.3469,20.3172,20.3401,92544.100629983,0
+BSCQ.US,D,20200221,000000,20.3381,20.4162,20.3381,20.3717,20284.247486162,0
+BSCQ.US,D,20200224,000000,20.3766,20.4856,20.3766,20.4409,33804.048024732,0
+BSCQ.US,D,20200225,000000,20.3964,20.4757,20.3964,20.4537,104591.78777009,0
+BSCQ.US,D,20200226,000000,20.4162,20.4757,20.4132,20.4757,56678.891772825,0
+BSCQ.US,D,20200227,000000,20.5043,20.5172,20.4063,20.4312,48488.808582806,0
+BSCQ.US,D,20200228,000000,20.5043,20.5369,20.3974,20.5132,58087.351674983,0
+BSCQ.US,D,20200302,000000,20.5132,20.6222,20.4637,20.4904,37206.984144149,0
+BSCQ.US,D,20200303,000000,20.5331,20.7765,20.5331,20.7092,42119.417461428,0
+BSCQ.US,D,20200304,000000,20.6597,20.8062,20.6597,20.8062,345457.62812519,0
+BSCQ.US,D,20200305,000000,20.9131,20.9131,20.7092,20.7497,73321.755121703,0
+BSCQ.US,D,20200306,000000,20.6507,20.7468,20.4856,20.6112,182686.54474101,0
+BSCQ.US,D,20200309,000000,20.2994,21.1367,20.0372,20.3232,53517.43479015,0
+BSCQ.US,D,20200310,000000,20.2697,20.3668,20.0608,20.0877,32010.63602593,0
+BSCQ.US,D,20200311,000000,20.1332,20.1332,19.6699,19.6699,39406.566071693,0
+BSCQ.US,D,20200312,000000,18.6634,19.6253,18.2022,19.1395,57414.443285573,0
+BSCQ.US,D,20200313,000000,19.5769,19.6253,19.189,19.5018,134024.96238254,0
+BSCQ.US,D,20200316,000000,18.7713,19.4828,18.0597,19.4633,96016.752483438,0
+BSCQ.US,D,20200317,000000,19.2285,19.2285,18.5653,18.7318,46629.722341795,0
+BSCQ.US,D,20200318,000000,18.4298,18.6396,17.7775,18.0052,161995.11695315,0
+BSCQ.US,D,20200319,000000,18.3229,18.3229,17.4837,17.5509,253616.74707332,0
+BSCQ.US,D,20200320,000000,17.5212,17.9637,17.3392,17.3728,51640.161835911,0
+BSCQ.US,D,20200323,000000,17.3877,18.1853,17.3877,18.1141,120038.36953781,0
+BSCQ.US,D,20200324,000000,18.3803,18.5555,18.1468,18.3418,64618.402469491,0
+BSCQ.US,D,20200325,000000,18.4684,19.2087,18.41,18.8594,114241.85988309,0
+BSCQ.US,D,20200326,000000,18.7377,19.0415,18.6733,18.8544,73615.773652209,0
+BSCQ.US,D,20200327,000000,19.0029,19.0365,18.8119,18.8693,52670.742252123,0
+BSCQ.US,D,20200330,000000,19.0029,19.1208,18.8693,19.1208,46447.855209521,0
+BSCQ.US,D,20200331,000000,19.0513,19.3353,19.0513,19.189,24968.336515145,0
+BSCQ.US,D,20200401,000000,19.2968,19.2968,19.0673,19.1692,56339.406459249,0
+BSCQ.US,D,20200402,000000,19.1395,19.1692,18.994,19.0513,32158.150477664,0
+BSCQ.US,D,20200403,000000,18.9979,19.0127,18.8297,18.9445,54558.118935933,0
+BSCQ.US,D,20200406,000000,18.994,19.2683,18.994,19.2137,53813.474066571,0
+BSCQ.US,D,20200407,000000,19.4343,19.4343,19.3285,19.3353,22847.563678252,0
+BSCQ.US,D,20200408,000000,19.569,19.569,19.4245,19.4828,53808.422201786,0
+BSCQ.US,D,20200409,000000,19.5313,20.0569,19.5313,19.9678,44976.752184027,0
+BSCQ.US,D,20200413,000000,20.1133,20.2113,19.9312,20.1628,41564.722707997,0
+BSCQ.US,D,20200414,000000,20.2372,20.3371,20.1728,20.2607,239588.72893734,0
+BSCQ.US,D,20200415,000000,20.0273,20.3282,20.0273,20.3232,368457.75811995,0
+BSCQ.US,D,20200416,000000,20.3182,20.3449,20.1529,20.2362,1167575.875089,0
+BSCQ.US,D,20200417,000000,20.1728,20.2897,20.0897,20.1382,43995.680042711,0
+BSCQ.US,D,20200420,000000,20.2014,20.2113,19.9698,20.0688,48450.414410437,0
+BSCQ.US,D,20200421,000000,20.0372,20.1123,19.9402,19.9698,32560.278914577,0
+BSCQ.US,D,20200422,000000,20.1332,20.1332,19.9202,20.0947,31387.235911417,0
+BSCQ.US,D,20200423,000000,20.1432,20.1926,19.9788,20.1232,35566.138461865,0
+BSCQ.US,D,20200424,000000,20.0322,20.1728,20.0173,20.1322,32814.89289976,0
+BSCQ.US,D,20200427,000000,20.1232,20.1332,20.0084,20.0807,41353.554759968,0
+BSCQ.US,D,20200428,000000,20.1628,20.1628,20.0569,20.1332,41549.567113641,0
+BSCQ.US,D,20200429,000000,20.0857,20.2212,20.0717,20.1916,58575.361813248,0
+BSCQ.US,D,20200430,000000,20.2607,20.2607,20.1332,20.1332,24032.731156897,0
+BSCQ.US,D,20200501,000000,20.2212,20.2212,20.0787,20.1926,73127.763513944,0
+BSCQ.US,D,20200504,000000,20.2113,20.2113,20.1232,20.1232,50199.369999128,0
+BSCQ.US,D,20200505,000000,20.2607,20.2607,20.1628,20.2113,45113.152533231,0
+BSCQ.US,D,20200506,000000,20.2607,20.2607,20.1232,20.1432,67314.077518957,0
+BSCQ.US,D,20200507,000000,20.2113,20.2412,20.1658,20.2312,17451.161714533,0
+BSCQ.US,D,20200508,000000,20.2014,20.2509,20.1432,20.2113,48717.152871104,0
+BSCQ.US,D,20200511,000000,20.1232,20.2014,20.1232,20.1539,31291.250480497,0
+BSCQ.US,D,20200512,000000,20.2994,20.3093,20.2034,20.2568,40339.140311069,0
+BSCQ.US,D,20200513,000000,20.2459,20.2897,20.2113,20.2422,63973.784522879,0
+BSCQ.US,D,20200514,000000,20.2212,20.2897,20.1926,20.2697,54159.02161789,0
+BSCQ.US,D,20200515,000000,20.2697,20.3093,20.2212,20.2945,25140.099917846,0
+BSCQ.US,D,20200518,000000,20.3578,20.4567,20.3578,20.4073,58887.567056983,0
+BSCQ.US,D,20200519,000000,20.4963,20.4963,20.3598,20.4567,89960.576978751,0
+BSCQ.US,D,20200520,000000,20.3974,20.6232,20.3974,20.5588,34027.340448244,0
+BSCQ.US,D,20200521,000000,20.6042,20.6331,20.5548,20.6082,33478.707932556,0
+BSCQ.US,D,20200522,000000,20.6517,20.6517,20.5647,20.6132,31546.874838636,0
+BSCQ.US,D,20200526,000000,20.6617,20.6617,20.5953,20.6368,52304.987241663,0
+BSCQ.US,D,20200527,000000,20.6042,20.7012,20.6042,20.6874,89917.130941598,0
+BSCQ.US,D,20200528,000000,20.6517,20.7112,20.5845,20.6903,46736.821875245,0
+BSCQ.US,D,20200529,000000,20.7497,20.7892,20.6894,20.7892,39694.522364458,0
+BSCQ.US,D,20200601,000000,20.8784,20.8784,20.7398,20.8192,57483.148646653,0
+BSCQ.US,D,20200602,000000,20.8192,20.8982,20.8092,20.8656,35092.273544998,0
+BSCQ.US,D,20200603,000000,20.9557,20.9557,20.7497,20.8686,99601.555735126,0
+BSCQ.US,D,20200604,000000,20.8487,20.9071,20.8192,20.8765,25899.900381564,0
+BSCQ.US,D,20200605,000000,20.8784,20.9952,20.8784,20.9606,33598.942314447,0
+BSCQ.US,D,20200608,000000,21.0239,21.0239,20.9467,21.0052,33477.697559599,0
+BSCQ.US,D,20200609,000000,21.0239,21.0239,20.9269,20.9606,53351.733625189,0
+BSCQ.US,D,20200610,000000,21.0337,21.0337,20.9269,21.0249,80281.204050009,0
+BSCQ.US,D,20200611,000000,21.0151,21.02,20.8587,20.9071,47829.035041838,0
+BSCQ.US,D,20200612,000000,20.9952,20.9952,20.8972,20.922,34880.095224013,0
+BSCQ.US,D,20200615,000000,20.8982,21.0249,20.8487,20.9902,48594.897743299,0
+BSCQ.US,D,20200616,000000,21.1317,21.1892,20.9952,21.1892,38899.358847242,0
+BSCQ.US,D,20200617,000000,21.1407,21.1992,21.0823,21.1654,36376.457573436,0
+BSCQ.US,D,20200618,000000,21.1802,21.2287,21.1317,21.1367,66207.719130964,0
+BSCQ.US,D,20200619,000000,21.1317,21.1762,21.0823,21.1219,38919.566306384,0
+BSCQ.US,D,20200622,000000,21.1219,21.1596,21.0606,21.0823,53569.974183917,0
+BSCQ.US,D,20200623,000000,21.1021,21.117,21.0151,21.0576,99701.582657875,0
+BSCQ.US,D,20200624,000000,21.1317,21.1317,20.9852,21.0337,46788.350896055,0
+BSCQ.US,D,20200625,000000,21.1121,21.1121,20.9902,21.02,103394.49581597,0
+BSCQ.US,D,20200626,000000,20.9952,21.0427,20.9557,20.9754,91269.009958159,0
+BSCQ.US,D,20200629,000000,20.9952,21.0427,20.9952,21.0337,68070.846863804,0
+BSCQ.US,D,20200630,000000,21.0724,21.0823,21.0427,21.0427,35960.183915123,0
+BSCQ.US,D,20200701,000000,21.1802,21.1802,21.0239,21.0626,36962.473888537,0
+BSCQ.US,D,20200702,000000,21.1219,21.1407,21.0467,21.1121,45361.704280671,0
+BSCQ.US,D,20200706,000000,21.1507,21.1802,21.0873,21.1219,35038.723778273,0
+BSCQ.US,D,20200707,000000,21.1407,21.1802,21.1317,21.1317,75837.58378481,0
+BSCQ.US,D,20200708,000000,21.1703,21.1703,21.0921,21.1021,39857.192410546,0
+BSCQ.US,D,20200709,000000,21.1606,21.1892,21.1317,21.1317,40181.522129767,0
+BSCQ.US,D,20200710,000000,21.1892,21.1892,21.1219,21.1407,27201.260750273,0
+BSCQ.US,D,20200713,000000,21.1606,21.1606,21.0921,21.1121,42617.531329265,0
+BSCQ.US,D,20200714,000000,21.0921,21.1606,21.0921,21.1606,26024.176255284,0
+BSCQ.US,D,20200715,000000,21.1802,21.2189,21.1407,21.2051,122082.35402996,0
+BSCQ.US,D,20200716,000000,21.1703,21.2287,21.1703,21.2199,29907.039529309,0
+BSCQ.US,D,20200717,000000,21.2881,21.2881,21.1892,21.2287,33823.245110917,0
+BSCQ.US,D,20200720,000000,21.1703,21.2387,21.1606,21.214,102739.7741398,0
+BSCQ.US,D,20200721,000000,21.2091,21.2881,21.2091,21.2287,98663.929630964,0
+BSCQ.US,D,20200722,000000,21.2586,21.3178,21.2317,21.2832,92854.285127804,0
+BSCQ.US,D,20200723,000000,21.2387,21.3081,21.2287,21.2782,63473.64990913,0
+BSCQ.US,D,20200724,000000,21.2684,21.2782,21.2189,21.2733,86959.76929625,0
+BSCQ.US,D,20200727,000000,21.2586,21.2981,21.2486,21.2635,58020.667059817,0
+BSCQ.US,D,20200728,000000,21.2635,21.2782,21.2586,21.2586,228522.11393854,0
+BSCQ.US,D,20200729,000000,21.2684,21.3031,21.2486,21.3031,46704.489940618,0
+BSCQ.US,D,20200730,000000,21.3178,21.3377,21.2586,21.3081,53637.669172042,0
+BSCQ.US,D,20200731,000000,21.2782,21.3672,21.2782,21.3574,81403.728405315,0
+BSCQ.US,D,20200803,000000,21.3377,21.3772,21.3178,21.3672,63149.32018991,0
+BSCQ.US,D,20200804,000000,21.3772,21.4167,21.3477,21.3872,43104.531094572,0
+BSCQ.US,D,20200805,000000,21.407,21.4356,21.3574,21.3574,38645.755235018,0
+BSCQ.US,D,20200806,000000,21.3574,21.4356,21.3574,21.4306,30728.472743408,0
+BSCQ.US,D,20200807,000000,21.4456,21.4555,21.4356,21.4406,87723.611251796,0
+BSCQ.US,D,20200810,000000,21.4851,21.4851,21.3872,21.4247,47231.904624209,0
+BSCQ.US,D,20200811,000000,21.3477,21.4356,21.3477,21.3872,64510.292563084,0
+BSCQ.US,D,20200812,000000,21.3574,21.3772,21.2881,21.3227,101315.14827032,0
+BSCQ.US,D,20200813,000000,21.3407,21.3772,21.2387,21.2981,46569.099964371,0
+BSCQ.US,D,20200814,000000,21.2881,21.3377,21.2287,21.2486,69639.956066136,0
+BSCQ.US,D,20200817,000000,21.2782,21.3277,21.2436,21.2832,109557.77085411,0
+BSCQ.US,D,20200818,000000,21.2881,21.3178,21.2684,21.2981,49213.245993025,0
+BSCQ.US,D,20200819,000000,21.3178,21.3178,21.2782,21.2881,45363.725026585,0
+BSCQ.US,D,20200820,000000,21.3178,21.3277,21.2684,21.313,16993.462764981,0
+BSCQ.US,D,20200821,000000,21.3971,21.3971,21.2981,21.3081,41514.204060143,0
+BSCQ.US,D,20200824,000000,21.2881,21.3467,21.2684,21.3207,48406.968373283,0
+BSCQ.US,D,20200825,000000,21.2782,21.3178,21.2684,21.2881,122269.27302702,0
+BSCQ.US,D,20200826,000000,21.2881,21.3081,21.2753,21.3081,57456.878949771,0
+BSCQ.US,D,20200827,000000,21.2881,21.3188,21.2645,21.2881,52318.122090106,0
+BSCQ.US,D,20200828,000000,21.2981,21.3377,21.2981,21.3081,78261.468508823,0
+BSCQ.US,D,20200831,000000,21.3477,21.3672,21.3277,21.3574,41249.48634539,0
+BSCQ.US,D,20200901,000000,21.3574,21.3971,21.3377,21.3971,51761.40659076,0
+BSCQ.US,D,20200902,000000,21.3971,21.4257,21.3672,21.4167,48250.360564937,0
+BSCQ.US,D,20200903,000000,21.407,21.4356,21.3872,21.407,143230.47039442,0
+BSCQ.US,D,20200904,000000,21.3971,21.3971,21.3178,21.3427,30029.294657114,0
+BSCQ.US,D,20200908,000000,21.3178,21.3872,21.2851,21.3327,40961.530052625,0
+BSCQ.US,D,20200909,000000,21.4456,21.4456,21.2881,21.3427,133644.05177772,0
+BSCQ.US,D,20200910,000000,21.3772,21.3772,21.2782,21.2881,105553.66282524,0
+BSCQ.US,D,20200911,000000,21.3971,21.3971,21.3277,21.3377,31967.189988777,0
+BSCQ.US,D,20200914,000000,21.3477,21.3772,21.3377,21.3672,67000.861902265,0
+BSCQ.US,D,20200915,000000,21.2881,21.3672,21.2881,21.3477,46774.205674657,0
+BSCQ.US,D,20200916,000000,21.3477,21.407,21.3477,21.3722,53491.165093266,0
+BSCQ.US,D,20200917,000000,21.4356,21.4356,21.3377,21.3722,63348.363662452,0
+BSCQ.US,D,20200918,000000,21.3872,21.3872,21.3574,21.3722,76400.361521899,0
+BSCQ.US,D,20200921,000000,21.3178,21.3377,21.2881,21.3081,31420.578219001,0
+BSCQ.US,D,20200922,000000,21.3477,21.3477,21.2782,21.3031,26640.503759097,0
+BSCQ.US,D,20200923,000000,21.3277,21.3277,21.2189,21.2189,49515.34750719,0
+BSCQ.US,D,20200924,000000,21.2189,21.2287,21.1507,21.1892,55402.790728044,0
+BSCQ.US,D,20200925,000000,21.1317,21.2091,21.1317,21.1802,72017.363634124,0
+BSCQ.US,D,20200928,000000,21.1992,21.2586,21.1507,21.2247,91118.464387556,0
+BSCQ.US,D,20200929,000000,21.2486,21.2586,21.1942,21.2586,67493.923905316,0
+BSCQ.US,D,20200930,000000,21.2189,21.2387,21.2041,21.2189,44605.94530878,0
+BSCQ.US,D,20201001,000000,21.2337,21.2684,21.216,21.2586,43554.14706047,0
+BSCQ.US,D,20201002,000000,21.2091,21.2684,21.2091,21.2586,47986.653223141,0
+BSCQ.US,D,20201005,000000,21.3277,21.3277,21.2377,21.2684,26159.566231531,0
+BSCQ.US,D,20201006,000000,21.2782,21.3081,21.2287,21.2832,296008.96523316,0
+BSCQ.US,D,20201007,000000,21.2486,21.2486,21.2091,21.2237,48735.339584332,0
+BSCQ.US,D,20201008,000000,21.2486,21.2586,21.2189,21.2436,35595.439277619,0
+BSCQ.US,D,20201009,000000,21.2586,21.2782,21.2307,21.2387,34021.278210503,0
+BSCQ.US,D,20201012,000000,21.2802,21.3277,21.2782,21.3081,18292.802387774,0
+BSCQ.US,D,20201013,000000,21.3277,21.3277,21.2931,21.3031,53200.177681629,0
+BSCQ.US,D,20201014,000000,21.3277,21.3377,21.2684,21.2931,46485.239008934,0
+BSCQ.US,D,20201015,000000,21.3178,21.3277,21.2684,21.3081,84975.396808563,0
+BSCQ.US,D,20201016,000000,21.2981,21.3178,21.2782,21.2832,50470.149951623,0
+BSCQ.US,D,20201019,000000,21.2782,21.2782,21.2091,21.2337,61782.285578992,0
+BSCQ.US,D,20201020,000000,21.2486,21.2486,21.2091,21.2387,50221.598204183,0
+BSCQ.US,D,20201021,000000,21.2287,21.2981,21.1992,21.2981,48643.395645238,0
+BSCQ.US,D,20201022,000000,21.2287,21.2287,21.1822,21.1892,33639.357232731,0
+BSCQ.US,D,20201023,000000,21.2387,21.2486,21.2091,21.2387,31482.210969382,0
+BSCQ.US,D,20201026,000000,21.2881,21.2881,21.2287,21.2486,62159.15469198,0
+BSCQ.US,D,20201027,000000,21.2684,21.3178,21.2486,21.2782,52154.441671059,0
+BSCQ.US,D,20201028,000000,21.3178,21.3178,21.2091,21.2981,78790.90393833,0
+BSCQ.US,D,20201029,000000,21.2287,21.2486,21.1733,21.2189,60528.412739267,0
+BSCQ.US,D,20201030,000000,21.2189,21.2586,21.1802,21.2387,52053.404375353,0
+BSCQ.US,D,20201102,000000,21.1892,21.2189,21.1802,21.2189,35710.621794725,0
+BSCQ.US,D,20201103,000000,21.2684,21.2684,21.1802,21.2586,53676.06334441,0
+BSCQ.US,D,20201104,000000,21.2881,21.3477,21.2851,21.3477,44080.551371104,0
+BSCQ.US,D,20201105,000000,21.3277,21.3477,21.3277,21.3477,53401.241900087,0
+BSCQ.US,D,20201106,000000,21.3178,21.3672,21.2981,21.3672,58039.864146,0
+BSCQ.US,D,20201109,000000,21.4653,21.4653,21.2586,21.2931,34270.840330899,0
+BSCQ.US,D,20201110,000000,21.2981,21.2981,21.2486,21.2782,49108.16720549,0
+BSCQ.US,D,20201111,000000,21.1992,21.3081,21.1992,21.2981,36788.689739921,0
+BSCQ.US,D,20201112,000000,21.2931,21.3178,21.2486,21.3081,62435.996882217,0
+BSCQ.US,D,20201113,000000,21.2881,21.3178,21.2387,21.2981,90080.811360643,0
+BSCQ.US,D,20201116,000000,21.3178,21.3477,21.2684,21.3477,120421.30088854,0
+BSCQ.US,D,20201117,000000,21.4167,21.4167,21.2782,21.3672,218916.49823567,0
+BSCQ.US,D,20201118,000000,21.3614,21.4356,21.3081,21.3574,67516.152110371,0
+BSCQ.US,D,20201119,000000,21.4555,21.4555,21.3574,21.407,47211.697165068,0
+BSCQ.US,D,20201120,000000,21.3872,21.4167,21.3872,21.407,43987.597059054,0
+BSCQ.US,D,20201123,000000,21.4653,21.4653,21.3782,21.3971,48926.300073217,0
+BSCQ.US,D,20201124,000000,21.3574,21.4167,21.3574,21.3872,81445.153696555,0
+BSCQ.US,D,20201125,000000,21.407,21.4167,21.3574,21.3971,89542.282574524,0
+BSCQ.US,D,20201127,000000,21.3971,21.4851,21.3892,21.4851,19131.411942144,0
+BSCQ.US,D,20201130,000000,21.4851,21.4851,21.4456,21.4653,54535.890730877,0
+BSCQ.US,D,20201201,000000,21.5049,21.5049,21.3277,21.4021,73429.865028109,0
+BSCQ.US,D,20201202,000000,21.4257,21.4653,21.3911,21.4456,171962.44617466,0
+BSCQ.US,D,20201203,000000,21.4555,21.5049,21.4287,21.4752,69467.182290475,0
+BSCQ.US,D,20201204,000000,21.4653,21.4653,21.3971,21.4257,64292.052004357,0
+BSCQ.US,D,20201207,000000,21.4167,21.4851,21.407,21.4456,57377.059486161,0
+BSCQ.US,D,20201208,000000,21.4167,21.4653,21.4167,21.4356,58856.245495314,0
+BSCQ.US,D,20201209,000000,21.4456,21.4456,21.3672,21.3872,260355.93469699,0
+BSCQ.US,D,20201210,000000,21.3672,21.4356,21.3672,21.4257,174135.75840531,0
+BSCQ.US,D,20201211,000000,21.4167,21.4356,21.4167,21.4356,102513.4505974,0
+BSCQ.US,D,20201214,000000,21.4257,21.4456,21.4149,21.4356,108773.72143942,0
+BSCQ.US,D,20201215,000000,21.4356,21.4653,21.4257,21.4605,166925.73698365,0
+BSCQ.US,D,20201216,000000,21.4506,21.4752,21.4257,21.4653,45453.648219764,0
+BSCQ.US,D,20201217,000000,21.4456,21.4941,21.4406,21.4851,127529.27464153,0
+BSCQ.US,D,20201218,000000,21.4851,21.5147,21.4653,21.4801,317621.85315787,0
+BSCQ.US,D,20201221,000000,21.5347,21.5347,21.407,21.4356,105073.73567062,0
+BSCQ.US,D,20201222,000000,21.4456,21.4555,21.4257,21.4555,117590.23586282,0
+BSCQ.US,D,20201223,000000,21.4406,21.4801,21.4167,21.4801,84697.544245367,0
+BSCQ.US,D,20201224,000000,21.5742,21.5742,21.4653,21.5049,63491.836622357,0
+BSCQ.US,D,20201228,000000,21.5049,21.5247,21.4752,21.5247,109605.25838309,0
+BSCQ.US,D,20201229,000000,21.4752,21.5347,21.4752,21.5347,196330.6211533,0
+BSCQ.US,D,20201230,000000,21.5347,21.5446,21.5247,21.5446,97197.878470253,0
+BSCQ.US,D,20201231,000000,21.5247,21.5642,21.5247,21.5446,102582.15595849,0
+BSCQ.US,D,20210104,000000,21.5347,21.5446,21.4951,21.5347,103691.54546535,0
+BSCQ.US,D,20210105,000000,21.6127,21.6127,21.4871,21.5147,140850.03170757,0
+BSCQ.US,D,20210106,000000,21.4752,21.4851,21.4167,21.4555,152409.70870941,0
+BSCQ.US,D,20210107,000000,21.4585,21.4653,21.4167,21.4555,58702.668805839,0
+BSCQ.US,D,20210108,000000,21.4257,21.4851,21.4167,21.4257,70801.884966766,0
+BSCQ.US,D,20210111,000000,21.3971,21.4167,21.3872,21.3872,131410.11716965,0
+BSCQ.US,D,20210112,000000,21.3872,21.4167,21.3477,21.407,100982.73556743,0
+BSCQ.US,D,20210113,000000,21.4257,21.4555,21.407,21.4555,167733.02497635,0
+BSCQ.US,D,20210114,000000,21.4851,21.4951,21.4257,21.4257,99507.591050118,0
+BSCQ.US,D,20210115,000000,21.4851,21.4851,21.4257,21.4506,70918.07785683,0
+BSCQ.US,D,20210119,000000,21.5347,21.5347,21.4356,21.4555,110171.06723903,0
+BSCQ.US,D,20210120,000000,21.4851,21.4851,21.4356,21.4555,107485.49591915,0
+BSCQ.US,D,20210121,000000,21.3772,21.4555,21.3772,21.4555,123945.4817628,0
+BSCQ.US,D,20210122,000000,21.4456,21.4951,21.4257,21.4456,190542.19448223,0
+BSCQ.US,D,20210125,000000,21.5049,21.5049,21.4456,21.4752,90778.979073979,0
+BSCQ.US,D,20210126,000000,21.5049,21.5049,21.4456,21.4653,75539.523762474,0
+BSCQ.US,D,20210127,000000,21.5147,21.5147,21.4356,21.4506,66650.262486161,0
+BSCQ.US,D,20210128,000000,21.5446,21.5446,21.4356,21.4406,162155.76625332,0
+BSCQ.US,D,20210129,000000,21.4356,21.4555,21.407,21.4356,123818.17477021,0
+BSCQ.US,D,20210201,000000,21.4526,21.4653,21.3971,21.4653,97998.093852255,0
+BSCQ.US,D,20210202,000000,21.4951,21.4951,21.4257,21.4456,108385.73822391,0
+BSCQ.US,D,20210203,000000,21.4356,21.4653,21.4167,21.4456,133584.43977326,0
+BSCQ.US,D,20210204,000000,21.4752,21.4851,21.4257,21.4653,230468.09225387,0
+BSCQ.US,D,20210205,000000,21.5049,21.5049,21.4653,21.4752,102370.98801046,0
+BSCQ.US,D,20210208,000000,21.4752,21.4951,21.4653,21.4951,91865.130002831,0
+BSCQ.US,D,20210209,000000,21.4752,21.5197,21.4653,21.4851,199081.8667154,0
+BSCQ.US,D,20210210,000000,21.4951,21.5642,21.4951,21.5147,174432.80805469,0
+BSCQ.US,D,20210211,000000,21.4951,21.5247,21.4901,21.5049,162824.63315089,0
+BSCQ.US,D,20210212,000000,21.4653,21.4951,21.4653,21.4951,164422.03279603,0
+BSCQ.US,D,20210216,000000,21.5049,21.5049,21.4257,21.4257,207199.20305252,0
+BSCQ.US,D,20210217,000000,21.407,21.4456,21.3971,21.4356,93458.488156133,0
+BSCQ.US,D,20210218,000000,21.4555,21.4555,21.407,21.4257,128859.935826,0
+BSCQ.US,D,20210219,000000,21.4456,21.4456,21.3772,21.3822,117554.87280932,0
+BSCQ.US,D,20210222,000000,21.4555,21.4555,21.3477,21.3477,112180.69905067,0
+BSCQ.US,D,20210223,000000,21.3277,21.3672,21.3277,21.3672,116563.69693844,0
+BSCQ.US,D,20210224,000000,21.3377,21.3772,21.3178,21.3772,136247.7828881,0
+BSCQ.US,D,20210225,000000,21.2881,21.3377,21.12,21.1437,190099.65112704,0
+BSCQ.US,D,20210226,000000,21.2881,21.2881,21.118,21.1922,162638.7245268,0
+BSCQ.US,D,20210301,000000,21.1992,21.2586,21.1596,21.2486,132751.89245663,0
+BSCQ.US,D,20210302,000000,21.3574,21.3574,21.2387,21.2782,135835.55072161,0
+BSCQ.US,D,20210303,000000,21.2189,21.2586,21.1892,21.1992,134330.09501558,0
+BSCQ.US,D,20210304,000000,21.2189,21.2189,21.12,21.1297,144847.06712573,0
+BSCQ.US,D,20210305,000000,21.0705,21.1001,21.0457,21.0803,174389.36201754,0
+BSCQ.US,D,20210308,000000,21.0307,21.0507,20.9626,20.9715,150702.17841196,0
+BSCQ.US,D,20210309,000000,20.9912,21.021,20.9427,20.9912,195910.30600317,0
+BSCQ.US,D,20210310,000000,20.9912,21.0705,20.9912,21.0705,116892.06814949,0
+BSCQ.US,D,20210311,000000,21.0803,21.1071,21.0606,21.1001,119434.16650948,0
+BSCQ.US,D,20210312,000000,21.0012,21.0307,20.9912,21.021,99033.726133251,0
+BSCQ.US,D,20210315,000000,21.0012,21.0507,21.0012,21.0507,74383.657099584,0
+BSCQ.US,D,20210316,000000,21.021,21.0705,21.021,21.0357,119741.31988843,0
+BSCQ.US,D,20210317,000000,21.0407,21.1297,20.9912,21.1001,117316.42479145,0
+BSCQ.US,D,20210318,000000,21.0606,21.0606,20.9812,20.9912,143949.85593985,0
+BSCQ.US,D,20210319,000000,21.0606,21.0606,20.9912,21.0112,144002.39533362,0
+BSCQ.US,D,20210322,000000,20.9715,21.0112,20.9715,20.9715,84219.637836673,0
+BSCQ.US,D,20210323,000000,20.9517,21.021,20.9517,21.0012,142429.24463946,0
+BSCQ.US,D,20210324,000000,21.0307,21.0307,20.9715,21.021,110814.67481269,0
+BSCQ.US,D,20210325,000000,21.021,21.0606,21.0012,21.0307,76810.57294247,0
+BSCQ.US,D,20210326,000000,21.0112,21.0507,20.9912,21.0062,148217.67131052,0
+BSCQ.US,D,20210329,000000,21.0012,21.0278,20.9715,20.9912,179438.19568403,0
+BSCQ.US,D,20210330,000000,20.9912,20.9912,20.9427,20.9812,148509.66909512,0
+BSCQ.US,D,20210331,000000,20.9912,21.021,20.9666,21.0012,268060.02849466,0
+BSCQ.US,D,20210401,000000,20.9812,21.0307,20.9812,21.021,85644.263706143,0
+BSCQ.US,D,20210405,000000,20.9715,21.0012,20.9616,20.9812,89158.340850837,0
+BSCQ.US,D,20210406,000000,21.0112,21.0705,21.0012,21.0606,157304.96568642,0
+BSCQ.US,D,20210407,000000,21.0705,21.1011,21.0507,21.0803,127136.23956123,0
+BSCQ.US,D,20210408,000000,21.0507,21.12,21.0507,21.1101,153406.94681803,0
+BSCQ.US,D,20210409,000000,21.0705,21.1101,21.0507,21.0901,84879.41137764,0
+BSCQ.US,D,20210412,000000,21.0803,21.0901,21.0606,21.0803,80014.465589343,0
+BSCQ.US,D,20210413,000000,21.0803,21.1397,21.0705,21.1397,55477.558326868,0
+BSCQ.US,D,20210414,000000,21.1101,21.1397,21.1101,21.1297,84688.450888754,0
+BSCQ.US,D,20210415,000000,21.1397,21.1892,21.1297,21.1694,97533.322292001,0
+BSCQ.US,D,20210416,000000,21.1596,21.1596,21.1397,21.1447,81846.271760513,0
+BSCQ.US,D,20210419,000000,21.1397,21.1397,21.0507,21.0901,106678.20792646,0
+BSCQ.US,D,20210420,000000,21.0803,21.1297,21.0705,21.1101,92131.868463497,0
+BSCQ.US,D,20210421,000000,21.1101,21.1397,21.1001,21.1297,72165.888458814,0
+BSCQ.US,D,20210422,000000,21.12,21.1596,21.0507,21.1317,89663.527329373,0
+BSCQ.US,D,20210423,000000,21.1297,21.1596,21.1297,21.1347,105599.12960831,0
+BSCQ.US,D,20210426,000000,21.1297,21.1596,21.12,21.1347,108395.84195347,0
+BSCQ.US,D,20210427,000000,21.1596,21.1606,21.1101,21.12,95458.016238176,0
+BSCQ.US,D,20210428,000000,21.1101,21.1596,21.0931,21.1297,81800.804977444,0
+BSCQ.US,D,20210429,000000,21.1001,21.1297,21.0892,21.1297,87019.381300717,0
+BSCQ.US,D,20210430,000000,21.1397,21.1596,21.117,21.1547,36989.753958378,0
+BSCQ.US,D,20210503,000000,21.2091,21.2091,21.1297,21.1742,147673.08028665,0
+BSCQ.US,D,20210504,000000,21.1992,21.1992,21.1497,21.1694,450175.71251491,0
+BSCQ.US,D,20210505,000000,21.1792,21.1992,21.1616,21.1992,106553.93205273,0
+BSCQ.US,D,20210506,000000,21.1892,21.2189,21.1892,21.2091,88796.627332206,0
+BSCQ.US,D,20210507,000000,21.2387,21.2486,21.2091,21.2387,80989.475492917,0
+BSCQ.US,D,20210510,000000,21.2586,21.2586,21.2091,21.2367,116811.23831291,0
+BSCQ.US,D,20210511,000000,21.2387,21.2416,21.1892,21.1992,58303.571487796,0
+BSCQ.US,D,20210512,000000,21.1892,21.1892,21.1011,21.1397,74953.507447373,0
+BSCQ.US,D,20210513,000000,21.0901,21.1992,21.0901,21.1892,113826.59659774,0
+BSCQ.US,D,20210514,000000,21.2189,21.2586,21.1992,21.2189,332743.0948334,0
+BSCQ.US,D,20210517,000000,21.2091,21.2091,21.1792,21.1992,147233.56805033,0
+BSCQ.US,D,20210518,000000,21.1772,21.2189,21.1596,21.1992,103952.22168827,0
+BSCQ.US,D,20210519,000000,21.1892,21.218,21.1437,21.1694,76526.658141532,0
+BSCQ.US,D,20210520,000000,21.1792,21.2387,21.1792,21.2237,120935.58072368,0
+BSCQ.US,D,20210521,000000,21.2287,21.2486,21.2091,21.2287,49960.921981259,0
+BSCQ.US,D,20210524,000000,21.1992,21.2287,21.1892,21.2189,113990.27701678,0
+BSCQ.US,D,20210525,000000,21.2287,21.2486,21.2287,21.2387,117105.25684343,0
+BSCQ.US,D,20210526,000000,21.2189,21.2486,21.2091,21.2486,179903.97761724,0
+BSCQ.US,D,20210527,000000,21.2189,21.2387,21.1892,21.214,359152.22318532,0
+BSCQ.US,D,20210528,000000,21.2189,21.2586,21.2091,21.2337,325381.51746818,0
+BSCQ.US,D,20210601,000000,21.2189,21.2387,21.1942,21.2287,125811.64061451,0
+BSCQ.US,D,20210602,000000,21.2287,21.2486,21.2287,21.2436,130307.80027348,0
+BSCQ.US,D,20210603,000000,21.2387,21.2387,21.1792,21.1842,120118.18900141,0
+BSCQ.US,D,20210604,000000,21.1992,21.2486,21.1992,21.2387,162285.09399182,0
+BSCQ.US,D,20210607,000000,21.2287,21.2586,21.212,21.2486,412868.70144801,0
+BSCQ.US,D,20210608,000000,21.2486,21.2684,21.2387,21.2635,142480.77366027,0
+BSCQ.US,D,20210609,000000,21.3081,21.3081,21.2684,21.2931,388962.26691076,0
+BSCQ.US,D,20210610,000000,21.3081,21.3178,21.2684,21.313,210064.62075877,0
+BSCQ.US,D,20210611,000000,21.3277,21.3277,21.2684,21.2832,143318.37284168,0
+BSCQ.US,D,20210614,000000,21.2782,21.3277,21.2586,21.2635,98885.201308562,0
+BSCQ.US,D,20210615,000000,21.2684,21.2782,21.2486,21.2782,148102.48879341,0
+BSCQ.US,D,20210616,000000,21.2981,21.3277,21.1694,21.1942,427836.36643407,0
+BSCQ.US,D,20210617,000000,21.1892,21.2189,21.1792,21.2041,65141.775661253,0
+BSCQ.US,D,20210618,000000,21.1992,21.1992,21.1239,21.1862,101726.37006385,0
+BSCQ.US,D,20210621,000000,21.1497,21.1694,21.1061,21.1497,103563.2280998,0
+BSCQ.US,D,20210622,000000,21.1596,21.1892,21.1497,21.1892,82885.94553334,0
+BSCQ.US,D,20210623,000000,21.2091,21.2091,21.1694,21.1694,126778.56753442,0
+BSCQ.US,D,20210624,000000,21.1792,21.1992,21.1397,21.1842,82250.420943341,0
+BSCQ.US,D,20210625,000000,21.1992,21.1992,21.1497,21.1645,95374.15528274,0
+BSCQ.US,D,20210628,000000,21.1992,21.1992,21.1517,21.1792,95747.993276857,0
+BSCQ.US,D,20210629,000000,21.1596,21.2091,21.1596,21.1992,157770.74761964,0
+BSCQ.US,D,20210630,000000,21.2091,21.2287,21.1922,21.214,107434.97727129,0
+BSCQ.US,D,20210701,000000,21.2091,21.2091,21.1842,21.1892,173781.11749738,0
+BSCQ.US,D,20210702,000000,21.1694,21.2377,21.1694,21.2287,56449.537111571,0
+BSCQ.US,D,20210706,000000,21.2287,21.2881,21.2287,21.2586,68424.477398778,0
+BSCQ.US,D,20210707,000000,21.2287,21.2981,21.2287,21.2684,63288.751657985,0
+BSCQ.US,D,20210708,000000,21.3081,21.3277,21.2684,21.2931,83040.532595771,0
+BSCQ.US,D,20210709,000000,21.2486,21.3031,21.2387,21.2635,63847.487903245,0
+BSCQ.US,D,20210712,000000,21.2586,21.2881,21.2287,21.2397,53505.310314664,0
+BSCQ.US,D,20210713,000000,21.2287,21.2486,21.2091,21.2237,82197.881549574,0
+BSCQ.US,D,20210714,000000,21.2387,21.2586,21.2287,21.2387,88739.036073653,0
+BSCQ.US,D,20210715,000000,21.2586,21.2842,21.2337,21.2635,179945.40290848,0
+BSCQ.US,D,20210716,000000,21.2387,21.2586,21.2387,21.2586,67576.774487795,0
+BSCQ.US,D,20210719,000000,21.2586,21.3287,21.2486,21.3081,64054.614359445,0
+BSCQ.US,D,20210720,000000,21.3477,21.3772,21.3041,21.3327,117497.28155078,0
+BSCQ.US,D,20210721,000000,21.3277,21.3277,21.2881,21.3081,82029.149265742,0
+BSCQ.US,D,20210722,000000,21.2981,21.3852,21.2684,21.3277,250301.71340117,0
+BSCQ.US,D,20210723,000000,21.3178,21.3377,21.2881,21.3277,58308.623352582,0
+BSCQ.US,D,20210726,000000,21.3178,21.3377,21.31,21.3277,144665.19999346,0
+BSCQ.US,D,20210727,000000,21.3477,21.3574,21.3178,21.3477,82384.800546632,0
+BSCQ.US,D,20210728,000000,21.3277,21.3872,21.3178,21.3672,98335.558419914,0
+BSCQ.US,D,20210729,000000,21.3178,21.3377,21.3178,21.3377,78952.563611461,0
+BSCQ.US,D,20210730,000000,21.3377,21.3574,21.3277,21.3377,116821.34204249,0
+BSCQ.US,D,20210802,000000,21.3178,21.3971,21.3178,21.3672,72655.919342992,0
+BSCQ.US,D,20210803,000000,21.3772,21.3971,21.3762,21.3772,124011.15600501,0
+BSCQ.US,D,20210804,000000,21.407,21.4257,21.3377,21.3672,76541.813735889,0
+BSCQ.US,D,20210805,000000,21.3317,21.3782,21.3178,21.3327,79156.65894879,0
+BSCQ.US,D,20210806,000000,21.2881,21.2981,21.2684,21.2881,78718.15708542,0
+BSCQ.US,D,20210809,000000,21.2782,21.3031,21.2387,21.2486,56888.038974939,0
+BSCQ.US,D,20210810,000000,21.2684,21.2684,21.2091,21.2189,68647.769822292,0
+BSCQ.US,D,20210811,000000,21.2287,21.2586,21.1952,21.2387,117685.21092079,0
+BSCQ.US,D,20210812,000000,21.2486,21.2486,21.2189,21.2387,115771.56454009,0
+BSCQ.US,D,20210813,000000,21.2486,21.2684,21.2199,21.2586,79782.079809217,0
+BSCQ.US,D,20210816,000000,21.2387,21.3178,21.2387,21.2981,80450.946706798,0
+BSCQ.US,D,20210817,000000,21.2881,21.2981,21.2684,21.2881,144522.73740651,0
+BSCQ.US,D,20210818,000000,21.2782,21.2881,21.2387,21.2684,121697.40193332,0
+BSCQ.US,D,20210819,000000,21.2486,21.2881,21.2091,21.2586,200242.78524308,0
+BSCQ.US,D,20210820,000000,21.2881,21.2981,21.2586,21.2684,84768.270352362,0
+BSCQ.US,D,20210823,000000,21.2387,21.2566,21.1992,21.2436,142365.59114317,0
+BSCQ.US,D,20210824,000000,21.2586,21.2684,21.2189,21.2387,59323.037801481,0
+BSCQ.US,D,20210825,000000,21.2189,21.2387,21.2091,21.2287,121718.61976542,0
+BSCQ.US,D,20210826,000000,21.2189,21.2189,21.1992,21.2189,73118.670157331,0
+BSCQ.US,D,20210827,000000,21.2091,21.2684,21.1992,21.2684,61975.266813792,0
+BSCQ.US,D,20210830,000000,21.2586,21.2881,21.2486,21.2832,101063.56540401,0
+BSCQ.US,D,20210831,000000,21.2782,21.3081,21.2733,21.2981,53891.272784266,0
+BSCQ.US,D,20210901,000000,21.2981,21.2981,21.2684,21.2931,110818.71630454,0
+BSCQ.US,D,20210902,000000,21.2981,21.3377,21.2881,21.3081,99717.748625188,0
+BSCQ.US,D,20210903,000000,21.2981,21.2981,21.2684,21.2881,95890.455863803,0
+BSCQ.US,D,20210907,000000,21.2981,21.2981,21.2486,21.2586,233706.33758127,0
+BSCQ.US,D,20210908,000000,21.2586,21.2782,21.2387,21.2684,275381.19094159,0
+BSCQ.US,D,20210909,000000,21.2782,21.3081,21.2733,21.3081,102609.43602832,0
+BSCQ.US,D,20210910,000000,21.2981,21.2981,21.2753,21.2881,98699.29268446,0
+BSCQ.US,D,20210913,000000,21.2881,21.3081,21.2881,21.3081,80247.861742425,0
+BSCQ.US,D,20210914,000000,21.3081,21.3277,21.2773,21.3178,81998.83807703,0
+BSCQ.US,D,20210915,000000,21.3277,21.3277,21.2782,21.2981,67319.129383743,0
+BSCQ.US,D,20210916,000000,21.2684,21.2881,21.2486,21.2684,115758.42969165,0
+BSCQ.US,D,20210917,000000,21.2684,21.2684,21.2436,21.2586,90936.597255283,0
+BSCQ.US,D,20210920,000000,21.2586,21.2586,21.2189,21.2486,128095.08349749,0
+BSCQ.US,D,20210921,000000,21.2586,21.2792,21.2486,21.2586,101933.49652004,0
+BSCQ.US,D,20210922,000000,21.2684,21.2782,21.2287,21.2486,206419.19512966,0
+BSCQ.US,D,20210923,000000,21.2091,21.2189,21.1892,21.2091,253547.03133928,0
+BSCQ.US,D,20210924,000000,21.2189,21.2189,21.1694,21.1892,88532.91999041,0
+BSCQ.US,D,20210927,000000,21.1792,21.2091,21.1507,21.1694,76969.20149673,0
+BSCQ.US,D,20210928,000000,21.1694,21.1694,21.12,21.1397,227056.06277784,0
+BSCQ.US,D,20210929,000000,21.1397,21.1645,21.1297,21.1447,159383.30285912,0
+BSCQ.US,D,20210930,000000,21.1397,21.1596,21.1387,21.1497,144470.19801274,0
+BSCQ.US,D,20211001,000000,21.1694,21.214,21.1694,21.2091,105001.99919068,0
+BSCQ.US,D,20211004,000000,21.1992,21.1992,21.1694,21.1892,102063.83463149,0
+BSCQ.US,D,20211005,000000,21.1596,21.1892,21.1397,21.1694,66190.542790693,0
+BSCQ.US,D,20211006,000000,21.1694,21.1792,21.1397,21.1497,64110.184872085,0
+BSCQ.US,D,20211007,000000,21.1397,21.1497,21.12,21.1297,103119.67437165,0
+BSCQ.US,D,20211008,000000,21.12,21.1297,21.0783,21.0803,92207.646435278,0
+BSCQ.US,D,20211011,000000,21.0705,21.0705,21.0606,21.0606,102506.37798671,0
+BSCQ.US,D,20211012,000000,21.1001,21.1001,21.0606,21.0705,163645.05599204,0
+BSCQ.US,D,20211013,000000,21.0606,21.0803,21.0606,21.0705,199499.15074667,0
+BSCQ.US,D,20211014,000000,21.1101,21.1101,21.0843,21.1101,140289.27471639,0
+BSCQ.US,D,20211015,000000,21.0773,21.0853,21.0606,21.0705,56317.178254194,0
+BSCQ.US,D,20211018,000000,21.0507,21.0507,20.9812,21.0112,103428.84849651,0
+BSCQ.US,D,20211019,000000,20.9912,21.021,20.9912,21.0112,91036.624178032,0
+BSCQ.US,D,20211020,000000,21.0012,21.021,21.0012,21.0112,127617.1770888,0
+BSCQ.US,D,20211021,000000,21.0012,21.0012,20.9517,20.9616,286424.56736239,0
+BSCQ.US,D,20211022,000000,20.9616,20.9715,20.9378,20.9616,108112.93752549,0
+BSCQ.US,D,20211025,000000,20.9517,21.0012,20.9517,20.9912,178208.57179526,0
+BSCQ.US,D,20211026,000000,20.9962,21.0012,20.9715,21.0012,144368.15034408,0
+BSCQ.US,D,20211027,000000,21.0012,21.0307,20.9862,21.021,175797.8219197,0
+BSCQ.US,D,20211028,000000,21.021,21.021,20.9912,21.0012,250645.24020657,0
+BSCQ.US,D,20211029,000000,20.9616,21.0012,20.9427,21.0012,450884.99433078,0
+BSCQ.US,D,20211101,000000,20.9616,20.9812,20.9517,20.9812,150620.33820244,0
+BSCQ.US,D,20211102,000000,20.9812,21.0307,20.9812,21.021,199597.15692351,0
+BSCQ.US,D,20211103,000000,21.021,21.021,20.9705,21.0012,179112.85559185,0
+BSCQ.US,D,20211104,000000,21.021,21.0705,21.021,21.0656,114100.4076691,0
+BSCQ.US,D,20211105,000000,21.0606,21.1297,21.0606,21.1297,132661.96926345,0
+BSCQ.US,D,20211108,000000,21.1297,21.1297,21.0507,21.0606,160695.77733035,0
+BSCQ.US,D,20211109,000000,21.1101,21.1101,21.0705,21.0901,306051.06205349,0
+BSCQ.US,D,20211110,000000,21.0507,21.0901,20.9616,20.9715,139382.9701739,0
+BSCQ.US,D,20211111,000000,20.9517,20.9715,20.9101,20.923,139100.06574591,0
+BSCQ.US,D,20211112,000000,20.9328,20.9487,20.923,20.9427,111216.80324962,0
+BSCQ.US,D,20211115,000000,20.9517,20.9616,20.9021,20.9131,194972.679899,0
+BSCQ.US,D,20211116,000000,20.8833,20.9131,20.8706,20.8933,215853.04742983,0
+BSCQ.US,D,20211117,000000,20.8972,20.9328,20.8853,20.923,1889798.5477871,0
+BSCQ.US,D,20211118,000000,20.9131,20.9328,20.9091,20.923,89929.255417083,0
+BSCQ.US,D,20211119,000000,20.9517,20.9646,20.923,20.9328,131286.85166887,0
+BSCQ.US,D,20211122,000000,20.8242,20.8537,20.8042,20.8042,365536.76990106,0
+BSCQ.US,D,20211123,000000,20.7942,20.7942,20.7647,20.7746,218986.2139697,0
+BSCQ.US,D,20211124,000000,20.7547,20.7746,20.7349,20.7647,177954.96818304,0
+BSCQ.US,D,20211126,000000,20.7844,20.8437,20.7844,20.8338,213893.93426606,0
+BSCQ.US,D,20211129,000000,20.8242,20.8636,20.8242,20.8636,99951.144778272,0
+BSCQ.US,D,20211130,000000,20.8833,20.9397,20.8348,20.8636,96338.051083786,0
+BSCQ.US,D,20211201,000000,20.8437,20.8636,20.8338,20.8636,116314.13481805,0
+BSCQ.US,D,20211202,000000,20.8537,20.8636,20.8042,20.8338,114215.59018619,0
+BSCQ.US,D,20211203,000000,20.8242,20.9131,20.8242,20.8933,206126.18697211,0
+BSCQ.US,D,20211206,000000,20.8833,20.9318,20.8338,20.8437,118177.26255088,0
+BSCQ.US,D,20211207,000000,20.8242,20.8597,20.8242,20.8437,158746.76789616,0
+BSCQ.US,D,20211208,000000,20.8636,20.8636,20.8042,20.8142,109654.76665798,0
+BSCQ.US,D,20211209,000000,20.8437,20.8537,20.8242,20.8437,123868.69341807,0
+BSCQ.US,D,20211210,000000,20.8142,20.8755,20.8142,20.8537,387520.46470102,0
+BSCQ.US,D,20211213,000000,20.8636,20.8933,20.8537,20.8833,229183.90822542,0
+BSCQ.US,D,20211214,000000,20.8833,20.8833,20.8338,20.8636,182436.98262061,0
+BSCQ.US,D,20211215,000000,20.8242,20.8833,20.8042,20.8636,117848.89133984,0
+BSCQ.US,D,20211216,000000,20.8833,20.9328,20.8676,20.9131,187224.12969121,0
+BSCQ.US,D,20211217,000000,20.923,20.9517,20.9031,20.9131,110844.98600142,0
+BSCQ.US,D,20211220,000000,20.8735,20.923,20.8735,20.8933,1098780.5908151,0
+BSCQ.US,D,20211221,000000,20.8833,20.8833,20.8636,20.8735,523897.57532763,0
+BSCQ.US,D,20211222,000000,20.8735,20.8833,20.8437,20.8735,232038.21182916,0
+BSCQ.US,D,20211223,000000,20.8636,20.9031,20.8636,20.8933,1097254.9276498,0
+BSCQ.US,D,20211227,000000,20.8833,20.9031,20.8735,20.8933,367628.24192219,0
+BSCQ.US,D,20211228,000000,20.9031,20.9131,20.8833,20.9031,283480.34056548,0
+BSCQ.US,D,20211229,000000,20.8833,20.8933,20.8636,20.8833,158559.8488991,0
+BSCQ.US,D,20211230,000000,20.8636,20.9031,20.8636,20.9031,201118.77859685,0
+BSCQ.US,D,20211231,000000,20.9031,20.9131,20.8933,20.9131,94113.209832314,0
+BSCQ.US,D,20220103,000000,20.8338,20.8537,20.8042,20.8338,599320.90620003,0
+BSCQ.US,D,20220104,000000,20.7942,20.8338,20.7942,20.8338,149571.57107299,0
+BSCQ.US,D,20220105,000000,20.8242,20.8242,20.7746,20.7844,130891.79584267,0
+BSCQ.US,D,20220106,000000,20.7448,20.7448,20.7151,20.7201,288568.57877728,0
+BSCQ.US,D,20220107,000000,20.6953,20.7151,20.6756,20.6953,199170.77953562,0
+BSCQ.US,D,20220110,000000,20.6657,20.6756,20.6358,20.6756,182539.03028929,0
+BSCQ.US,D,20220111,000000,20.6557,20.6953,20.6457,20.6854,293302.17608116,0
+BSCQ.US,D,20220112,000000,20.6854,20.7052,20.6657,20.6953,314208.81330889,0
+BSCQ.US,D,20220113,000000,20.7151,20.7151,20.6854,20.7151,115284.56477478,0
+BSCQ.US,D,20220114,000000,20.7052,20.7052,20.6497,20.6607,306665.36881139,0
+BSCQ.US,D,20220118,000000,20.6062,20.6062,20.5667,20.5766,170349.89093517,0
+BSCQ.US,D,20220119,000000,20.5894,20.6162,20.5766,20.5864,188876.08947603,0
+BSCQ.US,D,20220120,000000,20.6062,20.6062,20.5468,20.5568,208457.11738406,0
+BSCQ.US,D,20220121,000000,20.5864,20.6262,20.5864,20.6062,289223.30045346,0
+BSCQ.US,D,20220124,000000,20.6062,20.6457,20.5963,20.6162,135543.55293702,0
+BSCQ.US,D,20220125,000000,20.6262,20.6262,20.5864,20.5963,97173.629519284,0
+BSCQ.US,D,20220126,000000,20.6062,20.6062,20.4874,20.4973,126883.64632197,0
+BSCQ.US,D,20220127,000000,20.4874,20.4973,20.4777,20.4874,170315.53825463,0
+BSCQ.US,D,20220128,000000,20.4677,20.5072,20.4677,20.4973,205917.03976998,0
+BSCQ.US,D,20220131,000000,20.4973,20.5172,20.4777,20.5172,153571.63761005,0
+BSCQ.US,D,20220201,000000,20.5172,20.5369,20.4974,20.5172,178407.61526781,0
+BSCQ.US,D,20220202,000000,20.5271,20.5667,20.5271,20.5667,84636.921867944,0
+BSCQ.US,D,20220203,000000,20.5072,20.5172,20.4874,20.5072,113194.1031266,0
+BSCQ.US,D,20220204,000000,20.3786,20.4083,20.3688,20.3886,113386.07398844,0
+BSCQ.US,D,20220207,000000,20.3786,20.4083,20.3689,20.4083,137955.31318555,0
+BSCQ.US,D,20220208,000000,20.3984,20.4083,20.3688,20.3886,188268.85532882,0
+BSCQ.US,D,20220209,000000,20.4083,20.4182,20.3886,20.3984,167052.03360329,0
+BSCQ.US,D,20220210,000000,20.2897,20.3391,20.2499,20.2499,82561.615814119,0
+BSCQ.US,D,20220211,000000,20.2994,20.3489,20.2597,20.3391,289087.91047722,0
+BSCQ.US,D,20220214,000000,20.2797,20.2797,20.2499,20.2597,93681.780579644,0
+BSCQ.US,D,20220215,000000,20.2203,20.2697,20.2203,20.2499,109724.48239203,0
+BSCQ.US,D,20220216,000000,20.2697,20.2796,20.2499,20.2697,175683.64977555,0
+BSCQ.US,D,20220217,000000,20.2597,20.2897,20.2597,20.2697,168533.24035835,0
+BSCQ.US,D,20220218,000000,20.2797,20.2994,20.2697,20.2797,351992.72041152,0
+BSCQ.US,D,20220222,000000,20.2203,20.2402,20.2008,20.2203,5474106.7167269,0
+BSCQ.US,D,20220223,000000,20.2004,20.2054,20.1708,20.1807,1260943.429679,0
+BSCQ.US,D,20220224,000000,20.1608,20.2103,20.1509,20.1906,330106.02141543,0
+BSCQ.US,D,20220225,000000,20.1708,20.2004,20.1608,20.1906,93875.772187403,0
+BSCQ.US,D,20220228,000000,20.2402,20.3202,20.2402,20.3192,136130.57962508,0
+BSCQ.US,D,20220301,000000,20.3588,20.438,20.3588,20.3984,272169.21531107,0
+BSCQ.US,D,20220302,000000,20.3391,20.3796,20.2302,20.2402,1305414.9953846,0
+BSCQ.US,D,20220303,000000,20.2302,20.2697,20.2302,20.2402,201851.29899074,0
+BSCQ.US,D,20220304,000000,20.2994,20.2994,20.2499,20.2697,113444.67561996,0
+BSCQ.US,D,20220307,000000,20.2004,20.2302,20.1212,20.1412,639623.67308464,0
+BSCQ.US,D,20220308,000000,20.0817,20.0817,19.9728,19.9927,331591.26966234,0
+BSCQ.US,D,20220309,000000,19.9828,20.0422,19.9728,20.0223,529577.89209227,0
+BSCQ.US,D,20220310,000000,19.9728,19.9728,19.9135,19.9432,215135.6826303,0
+BSCQ.US,D,20220311,000000,19.9432,19.9432,19.8937,19.9036,128084.97976793,0
+BSCQ.US,D,20220314,000000,19.8343,19.8442,19.7601,19.7748,385738.16680475,0
+BSCQ.US,D,20220315,000000,19.8047,19.8185,19.765,19.7748,144578.30791915,0
+BSCQ.US,D,20220316,000000,19.7947,19.8833,19.7353,19.8243,274288.977775,0
+BSCQ.US,D,20220317,000000,19.8738,19.9135,19.8442,19.9135,316764.04651732,0
+BSCQ.US,D,20220318,000000,19.8937,19.9282,19.8738,19.9232,244464.78882816,0
+BSCQ.US,D,20220321,000000,19.8243,19.8442,19.7253,19.7352,197025.75774776,0
+BSCQ.US,D,20220322,000000,19.7155,19.7352,19.6758,19.7253,132039.5795219,0
+BSCQ.US,D,20220323,000000,19.7253,19.7552,19.7115,19.7552,188850.83015209,0
+BSCQ.US,D,20220324,000000,19.7057,19.8639,19.6659,19.7253,117599.32921945,0
+BSCQ.US,D,20220325,000000,19.6758,19.6758,19.5967,19.6164,93959.633142839,0
+BSCQ.US,D,20220328,000000,19.6263,19.6363,19.5967,19.6363,180623.36316268,0
+BSCQ.US,D,20220329,000000,19.6659,19.7452,19.6463,19.7452,341659.63617954,0
+BSCQ.US,D,20220330,000000,19.7352,19.7768,19.7253,19.7768,263403.21953551,0
+BSCQ.US,D,20220331,000000,19.7452,19.8144,19.7452,19.765,695306.3371218,0
+BSCQ.US,D,20220401,000000,19.6957,19.7352,19.6483,19.7253,192318.43014076,0
+BSCQ.US,D,20220404,000000,19.7155,19.765,19.6957,19.7452,153348.34518653,0
+BSCQ.US,D,20220405,000000,19.6758,19.7155,19.5967,19.6067,809141.01670319,0
+BSCQ.US,D,20220406,000000,19.5472,19.6067,19.5077,19.567,186254.17165243,0
+BSCQ.US,D,20220407,000000,19.5967,19.6155,19.5572,19.5769,169116.22555458,0
+BSCQ.US,D,20220408,000000,19.5077,19.5472,19.4978,19.5176,117863.03656123,0
+BSCQ.US,D,20220411,000000,19.4779,19.4978,19.4483,19.4779,134523.07625038,0
+BSCQ.US,D,20220412,000000,19.5373,19.5769,19.5275,19.5572,187382.75824547,0
+BSCQ.US,D,20220413,000000,19.5967,19.6067,19.5472,19.5769,143995.32272292,0
+BSCQ.US,D,20220414,000000,19.5769,19.5769,19.468,19.4978,940077.26895596,0
+BSCQ.US,D,20220418,000000,19.4779,19.4927,19.4382,19.4482,189790.99142545,0
+BSCQ.US,D,20220419,000000,19.3986,19.4085,19.3193,19.3292,353543.96910136,0
+BSCQ.US,D,20220420,000000,19.3689,19.4779,19.3689,19.4086,1526086.876144,0
+BSCQ.US,D,20220421,000000,19.3788,19.3788,19.2627,19.2796,420240.02353805,0
+BSCQ.US,D,20220422,000000,19.2004,19.3193,19.2004,19.2995,263997.81736024,0
+BSCQ.US,D,20220425,000000,19.3887,19.4283,19.364,19.4086,432489.28982814,0
+BSCQ.US,D,20220426,000000,19.4978,19.5077,19.4186,19.4582,2354523.4591308,0
+BSCQ.US,D,20220427,000000,19.4582,19.4582,19.3689,19.4086,651869.39180278,0
+BSCQ.US,D,20220428,000000,19.359,19.3689,19.3292,19.359,189901.96320045,0
+BSCQ.US,D,20220429,000000,19.2895,19.3291,19.2599,19.2895,5490225.6664526,0
+BSCQ.US,D,20220502,000000,19.2796,19.2796,19.2113,19.2301,289615.14719915,0
+BSCQ.US,D,20220503,000000,19.2698,19.3135,19.2698,19.2846,188621.75245081,0
+BSCQ.US,D,20220504,000000,19.3095,19.4086,19.2301,19.3788,318276.13017572,0
+BSCQ.US,D,20220505,000000,19.3292,19.3292,19.2152,19.2599,502643.62830719,0
+BSCQ.US,D,20220506,000000,19.2203,19.2796,19.2004,19.2399,176092.03022029,0
+BSCQ.US,D,20220509,000000,19.2599,19.3292,19.2203,19.3095,369155.6801736,0
+BSCQ.US,D,20220510,000000,19.3689,19.3689,19.2995,19.2995,213734.66513069,0
+BSCQ.US,D,20220511,000000,19.3391,19.359,19.2698,19.3292,7179097.0393273,0
+BSCQ.US,D,20220512,000000,19.3986,19.3986,19.3391,19.3491,212128.60089632,0
+BSCQ.US,D,20220513,000000,19.3391,19.359,19.2995,19.3095,137338.6687257,0
+BSCQ.US,D,20220516,000000,19.3391,19.388,19.3292,19.3689,168562.09087017,0
+BSCQ.US,D,20220517,000000,19.2995,19.3095,19.2796,19.2895,208255.68594922,0
+BSCQ.US,D,20220518,000000,19.2796,19.2944,19.2499,19.2895,140820.15595736,0
+BSCQ.US,D,20220519,000000,19.3292,19.3502,19.3193,19.3292,335122.65445327,0
+BSCQ.US,D,20220520,000000,19.3391,19.3491,19.3095,19.3491,168669.0273079,0
+BSCQ.US,D,20220523,000000,19.3391,19.3491,19.3094,19.3094,246706.24830162,0
+BSCQ.US,D,20220524,000000,19.3689,19.4484,19.3689,19.4384,333059.67716279,0
+BSCQ.US,D,20220525,000000,19.4682,19.5279,19.4682,19.5279,1436751.194516,0
+BSCQ.US,D,20220526,000000,19.5378,19.5775,19.52,19.5477,778643.69225191,0
+BSCQ.US,D,20220527,000000,19.5378,19.5874,19.5378,19.5775,219048.3443263,0
+BSCQ.US,D,20220531,000000,19.4981,19.513,19.4484,19.508,137991.5168343,0
+BSCQ.US,D,20220601,000000,19.508,19.508,19.3888,19.4087,263813.23375402,0
+BSCQ.US,D,20220602,000000,19.4087,19.4285,19.3689,19.4186,172119.91254117,0
+BSCQ.US,D,20220603,000000,19.3689,19.3888,19.364,19.3888,203696.15381526,0
+BSCQ.US,D,20220606,000000,19.3789,19.3789,19.3348,19.3491,884631.09182242,0
+BSCQ.US,D,20220607,000000,19.359,19.3888,19.3513,19.3789,245411.54589508,0
+BSCQ.US,D,20220608,000000,19.3491,19.3689,19.3292,19.3391,385635.06524516,0
+BSCQ.US,D,20220609,000000,19.3192,19.3192,19.2696,19.2696,323317.19256869,0
+BSCQ.US,D,20220610,000000,19.1802,19.2001,19.1305,19.1604,383520.85447244,0
+BSCQ.US,D,20220613,000000,18.9717,18.987,18.8325,18.8922,230940.27653933,0
+BSCQ.US,D,20220614,000000,18.9517,18.9517,18.7928,18.8027,537364.92503399,0
+BSCQ.US,D,20220615,000000,18.9418,19.0014,18.8375,18.9915,749464.56328728,0
+BSCQ.US,D,20220616,000000,18.8922,18.9815,18.8524,18.9717,290626.46018728,0
+BSCQ.US,D,20220617,000000,19.0014,19.0114,18.9418,19.0014,278252.28656466,0
+BSCQ.US,D,20220621,000000,18.9905,19.0203,18.9805,19.0004,205277.24981699,0
+BSCQ.US,D,20220622,000000,19.0501,19.0601,19.0004,19.0104,230244.40653632,0
+BSCQ.US,D,20220623,000000,19.0701,19.1402,19.0601,19.0801,713015.77903435,0
+BSCQ.US,D,20220624,000000,19.0801,19.1398,19.0801,19.1099,208238.14361385,0
+BSCQ.US,D,20220627,000000,19.0701,19.09,19.0601,19.0701,180866.70496175,0
+BSCQ.US,D,20220628,000000,19.0303,19.0501,19.0054,19.0403,160812.6024218,0
+BSCQ.US,D,20220629,000000,19.0403,19.1099,19.0292,19.1099,264160.55580691,0
+BSCQ.US,D,20220630,000000,19.1298,19.1813,19.1099,19.1796,253825.05716822,0
+BSCQ.US,D,20220701,000000,19.2294,19.314,19.2294,19.299,200744.98245438,0
+BSCQ.US,D,20220705,000000,19.299,19.3289,19.289,19.3189,174638.47942842,0
+BSCQ.US,D,20220706,000000,19.3787,19.3787,19.2492,19.2492,258146.33447404,0
+BSCQ.US,D,20220707,000000,19.2592,19.2692,19.2483,19.2692,262807.20529983,0
+BSCQ.US,D,20220708,000000,19.2094,19.2491,19.1895,19.2276,159200.03555925,0
+BSCQ.US,D,20220711,000000,19.2492,19.2692,19.1895,19.2244,753869.48231488,0
+BSCQ.US,D,20220712,000000,19.2592,19.2848,19.2194,19.2392,179295.33139599,0
+BSCQ.US,D,20220713,000000,19.1497,19.2692,19.1497,19.2592,149867.24204755,0
+BSCQ.US,D,20220714,000000,19.1398,19.2392,19.1348,19.2294,638081.15329603,0
+BSCQ.US,D,20220715,000000,19.2194,19.2791,19.2094,19.2585,123348.80605359,0
+BSCQ.US,D,20220718,000000,19.2194,19.2592,19.1714,19.2094,197991.05985608,0
+BSCQ.US,D,20220719,000000,19.1995,19.2094,19.1597,19.1995,638774.40633974,0
+BSCQ.US,D,20220720,000000,19.2194,19.2286,19.1597,19.1696,298163.11052933,0
+BSCQ.US,D,20220721,000000,19.1796,19.309,19.1796,19.3036,174075.839277,0
+BSCQ.US,D,20220722,000000,19.3787,19.4235,19.3673,19.3935,204446.35087909,0
+BSCQ.US,D,20220725,000000,19.3687,19.3985,19.3687,19.3787,360741.75665662,0
+BSCQ.US,D,20220726,000000,19.3886,19.4085,19.3488,19.3587,344031.34415941,0
+BSCQ.US,D,20220727,000000,19.3787,19.4682,19.3687,19.4483,256980.86558896,0
+BSCQ.US,D,20220728,000000,19.528,19.5733,19.508,19.5678,467393.21150222,0
+BSCQ.US,D,20220729,000000,19.5478,19.6274,19.528,19.5976,276461.27611736,0
+BSCQ.US,D,20220801,000000,19.5926,19.6076,19.5777,19.5976,98761.431436468,0
+BSCQ.US,D,20220802,000000,19.5876,19.5976,19.4483,19.4583,347764.86344991,0
+BSCQ.US,D,20220803,000000,19.4583,19.508,19.4085,19.4981,388353.32208763,0
+BSCQ.US,D,20220804,000000,19.508,19.5976,19.4981,19.5876,186610.65807903,0
+BSCQ.US,D,20220805,000000,19.4284,19.4881,19.4085,19.4493,955937.67383966,0
+BSCQ.US,D,20220808,000000,19.4583,19.4881,19.4483,19.4533,692931.53505772,0
+BSCQ.US,D,20220809,000000,19.4185,19.4383,19.4085,19.4185,649496.72008254,0
+BSCQ.US,D,20220810,000000,19.4881,19.5379,19.4881,19.508,236013.4775175,0
+BSCQ.US,D,20220811,000000,19.5478,19.5743,19.4383,19.4583,283491.26386646,0
+BSCQ.US,D,20220812,000000,19.508,19.5378,19.4633,19.5234,424605.43270117,0
+BSCQ.US,D,20220815,000000,19.5478,19.5678,19.5379,19.5578,173651.84973433,0
+BSCQ.US,D,20220816,000000,19.528,19.528,19.4981,19.518,250505.48027482,0
+BSCQ.US,D,20220817,000000,19.4881,19.4881,19.3985,19.4185,896203.37462071,0
+BSCQ.US,D,20220818,000000,19.4483,19.4981,19.4284,19.4483,428327.90013156,0
+BSCQ.US,D,20220819,000000,19.3787,19.4085,19.3388,19.3587,371251.07091353,0
+BSCQ.US,D,20220822,000000,19.3288,19.3488,19.2789,19.2889,350793.55456042,0
+BSCQ.US,D,20220823,000000,19.2789,19.3388,19.264,19.2939,585465.39566569,0
+BSCQ.US,D,20220824,000000,19.269,19.2889,19.249,19.259,263879.98888113,0
+BSCQ.US,D,20220825,000000,19.249,19.3587,19.249,19.3488,317570.80297093,0
+BSCQ.US,D,20220826,000000,19.3288,19.3587,19.259,19.259,586331.68380129,0
+BSCQ.US,D,20220829,000000,19.239,19.239,19.2091,19.2191,209998.67161336,0
+BSCQ.US,D,20220830,000000,19.249,19.2573,19.1593,19.2191,564110.99206367,0
+BSCQ.US,D,20220831,000000,19.2191,19.2291,19.1393,19.1536,110405.61546778,0
+BSCQ.US,D,20220901,000000,19.1293,19.1293,19.0485,19.0994,126608.4120782,0
+BSCQ.US,D,20220902,000000,19.1692,19.1992,19.1393,19.1541,98602.439620144,0
+BSCQ.US,D,20220906,000000,19.1094,19.1094,19.0496,19.0595,154492.06144303,0
+BSCQ.US,D,20220907,000000,19.0795,19.1593,19.0795,19.1293,963047.70764177,0
+BSCQ.US,D,20220908,000000,19.1393,19.1593,19.1194,19.1293,198565.47299031,0
+BSCQ.US,D,20220909,000000,19.1593,19.1892,19.1293,19.1293,143467.94332845,0
+BSCQ.US,D,20220912,000000,19.1892,19.1892,19.1171,19.1293,160432.75265075,0
+BSCQ.US,D,20220913,000000,19.0296,19.0545,18.9797,19.0346,1660749.5545804,0
+BSCQ.US,D,20220914,000000,19.0296,19.0595,19.0097,19.0396,329629.65413637,0
+BSCQ.US,D,20220915,000000,19.0097,19.0496,19.0097,19.015,323216.71557695,0
+BSCQ.US,D,20220916,000000,18.9797,19.0296,18.9698,19.0196,155098.66366761,0
+BSCQ.US,D,20220919,000000,18.9299,18.9598,18.9099,18.9398,238471.87818159,0
+BSCQ.US,D,20220920,000000,18.89,18.9199,18.88,18.8999,992513.53603205,0
+BSCQ.US,D,20220921,000000,18.8999,18.9398,18.8301,18.8949,450781.65413821,0
+BSCQ.US,D,20220922,000000,18.8301,18.8401,18.7503,18.7803,691646.85382408,0
+BSCQ.US,D,20220923,000000,18.7404,18.7503,18.6905,18.7154,948878.2817941,0
+BSCQ.US,D,20220926,000000,18.6606,18.6805,18.5409,18.5509,1686874.558818,0
+BSCQ.US,D,20220927,000000,18.5908,18.6007,18.4611,18.491,1317317.443876,0
+BSCQ.US,D,20220928,000000,18.6007,18.7104,18.5758,18.7104,683240.65043412,0
+BSCQ.US,D,20220929,000000,18.6207,18.6307,18.5518,18.6255,213564.0889863,0
+BSCQ.US,D,20220930,000000,18.6506,18.6671,18.5808,18.5908,212380.96398628,0
+BSCQ.US,D,20221003,000000,18.6706,18.7992,18.6706,18.7404,1184045.4311621,0
+BSCQ.US,D,20221004,000000,18.7803,18.8182,18.7503,18.7703,227270.29131702,0
+BSCQ.US,D,20221005,000000,18.7204,18.7304,18.6706,18.7204,284862.40996196,0
+BSCQ.US,D,20221006,000000,18.7005,18.7103,18.6706,18.6805,721281.12712962,0
+BSCQ.US,D,20221007,000000,18.6307,18.6307,18.5808,18.6007,199946.11970643,0
+BSCQ.US,D,20221010,000000,18.6207,18.6207,18.5309,18.5509,199223.21027845,0
+BSCQ.US,D,20221011,000000,18.5708,18.5907,18.501,18.501,1266213.4624133,0
+BSCQ.US,D,20221012,000000,18.521,18.5408,18.491,18.511,150386.21663364,0
+BSCQ.US,D,20221013,000000,18.3713,18.511,18.3514,18.5051,866996.0053098,0
+BSCQ.US,D,20221014,000000,18.5409,18.5409,18.4013,18.4013,117837.24470518,0
+BSCQ.US,D,20221017,000000,18.511,18.5346,18.4511,18.4565,258944.95392343,0
+BSCQ.US,D,20221018,000000,18.521,18.5409,18.4511,18.491,223606.61441018,0
+BSCQ.US,D,20221019,000000,18.4112,18.4287,18.3713,18.3913,345826.43485696,0
+BSCQ.US,D,20221020,000000,18.3813,18.4212,18.3215,18.3362,363205.33792925,0
+BSCQ.US,D,20221021,000000,18.3614,18.4511,18.3315,18.4453,487939.80032522,0
+BSCQ.US,D,20221024,000000,18.3913,18.4212,18.3564,18.3813,1397241.5482204,0
+BSCQ.US,D,20221025,000000,18.4511,18.5109,18.4313,18.4511,431879.72829047,0
+BSCQ.US,D,20221026,000000,18.4711,18.5309,18.4661,18.501,310965.35593693,0
+BSCQ.US,D,20221027,000000,18.5708,18.5808,18.5052,18.5608,1044044.6456727,0
+BSCQ.US,D,20221028,000000,18.521,18.5608,18.501,18.5509,219933.9136686,0
+BSCQ.US,D,20221031,000000,18.511,18.5309,18.4721,18.491,636290.64089951,0
+BSCQ.US,D,20221101,000000,18.5908,18.5908,18.491,18.511,458499.03814257,0
+BSCQ.US,D,20221102,000000,18.5409,18.6107,18.474,18.491,732381.44651538,0
+BSCQ.US,D,20221103,000000,18.4112,18.4811,18.3963,18.4511,425343.46398952,0
+BSCQ.US,D,20221104,000000,18.491,18.5409,18.4511,18.5357,2760852.2669912,0
+BSCQ.US,D,20221107,000000,18.521,18.5309,18.4811,18.511,321460.07574642,0
+BSCQ.US,D,20221108,000000,18.5409,18.5608,18.501,18.5495,215696.72193125,0
+BSCQ.US,D,20221109,000000,18.5708,18.5808,18.521,18.5608,1796821.9640104,0
+BSCQ.US,D,20221110,000000,18.7503,18.8585,18.7503,18.8401,978296.98571404,0
+BSCQ.US,D,20221111,000000,18.8301,18.8683,18.8003,18.8601,271439.95710159,0
+BSCQ.US,D,20221114,000000,18.8202,18.8401,18.8052,18.8102,313873.03602172,0
+BSCQ.US,D,20221115,000000,18.88,18.9099,18.8551,18.9099,1524070.5429257,0
+BSCQ.US,D,20221116,000000,18.9199,18.9598,18.9056,18.9398,414250.1631419,0
+BSCQ.US,D,20221117,000000,18.8999,18.8999,18.8501,18.8753,385803.0254296,0
+BSCQ.US,D,20221118,000000,18.87,18.8999,18.8521,18.88,415214.7108114,0
+BSCQ.US,D,20221121,000000,18.9,18.9,18.86,18.87,666258,0
+BSCQ.US,D,20221122,000000,18.88,18.91,18.87,18.88,611296,0
+BSCQ.US,D,20221123,000000,18.91,18.96,18.9,18.96,266599,0
+BSCQ.US,D,20221125,000000,18.98,18.98,18.93,18.96,71068,0
+BSCQ.US,D,20221128,000000,18.96,18.98,18.92,18.93,319481,0
+BSCQ.US,D,20221129,000000,18.93,18.95,18.9,18.91,401473,0
+BSCQ.US,D,20221130,000000,18.91,19.02,18.862,19.02,353961,0
+BSCQ.US,D,20221201,000000,19.03,19.09,19.02,19.09,959030,0
+BSCQ.US,D,20221202,000000,19.04,19.12,19,19.12,651629,0
+BSCQ.US,D,20221205,000000,19.08,19.08,19.005,19.03,308369,0
+BSCQ.US,D,20221206,000000,19.03,19.05,19.0063,19.04,534182,0
+BSCQ.US,D,20221207,000000,19.07,19.13,19.055,19.1,435572,0
+BSCQ.US,D,20221208,000000,19.09,19.09,19.05,19.06,313483,0
+BSCQ.US,D,20221209,000000,19.05,19.07,19.04,19.04,289879,0
+BSCQ.US,D,20221212,000000,19.06,19.08,19.015,19.03,450101,0
+BSCQ.US,D,20221213,000000,19.19,19.1993,19.08,19.09,422182,0
+BSCQ.US,D,20221214,000000,19.12,19.16,19.04,19.12,398552,0
+BSCQ.US,D,20221215,000000,19.13,19.15,19.08,19.12,2236974,0
+BSCQ.US,D,20221216,000000,19.07,19.13,19.06,19.11,758396,0
+BSCQ.US,D,20221219,000000,19.04,19.05,18.98,19.0049,707395,0
+BSCQ.US,D,20221220,000000,18.96,18.97,18.9266,18.965,1044262,0
+BSCQ.US,D,20221221,000000,19.01,19.03,18.99,19.005,485118,0
+BSCQ.US,D,20221222,000000,19,19.03,18.98,19.015,396479,0
+BSCQ.US,D,20221223,000000,18.98,19,18.9601,19,458069,0
+BSCQ.US,D,20221227,000000,18.95,18.97,18.91,18.93,500130,0
+BSCQ.US,D,20221228,000000,18.92,18.95,18.9,18.9,459395,0
+BSCQ.US,D,20221229,000000,18.92,19.02,18.91,18.95,741437,0
+BSCQ.US,D,20221230,000000,18.92,18.94,18.9,18.925,541006,0
+BSCQ.US,D,20230103,000000,18.99,18.99,18.93,18.945,219267,0
+BSCQ.US,D,20230104,000000,18.99,19,18.955,18.98,720793,0
+BSCQ.US,D,20230105,000000,18.91,18.966,18.88,18.94,859292,0
+BSCQ.US,D,20230106,000000,18.96,19.0983,18.95,19.08,417003,0
+BSCQ.US,D,20230109,000000,19.09,19.1399,19.08,19.11,474926,0
+BSCQ.US,D,20230110,000000,19.08,19.1099,19.06,19.1,383486,0
+BSCQ.US,D,20230111,000000,19.11,19.15,19.1,19.14,1018661,0
+BSCQ.US,D,20230112,000000,19.19,19.22,19.16,19.215,868076,0
+BSCQ.US,D,20230113,000000,19.19,19.22,19.17,19.18,970697,0
+BSCQ.US,D,20230117,000000,19.19,19.2199,19.18,19.2,365700,0
+BSCQ.US,D,20230118,000000,19.29,19.31,19.27,19.3,560149,0
+BSCQ.US,D,20230119,000000,19.27,19.28,19.25,19.27,694953,0
+BSCQ.US,D,20230120,000000,19.23,19.26,19.19,19.26,524796,0
+BSCQ.US,D,20230123,000000,19.18,19.2,19.1525,19.155,302967,0
+BSCQ.US,D,20230124,000000,19.16,19.2,19.14,19.1948,845233,0
+BSCQ.US,D,20230125,000000,19.19,19.22,19.18,19.2,422069,0
+BSCQ.US,D,20230126,000000,19.19,19.21,19.16,19.1948,525655,0
+BSCQ.US,D,20230127,000000,19.17,19.19,19.15,19.18,742691,0
+BSCQ.US,D,20230130,000000,19.14,19.16,19.115,19.12,381116,0
+BSCQ.US,D,20230131,000000,19.17,19.2,19.15,19.1855,987978,0
+BSCQ.US,D,20230201,000000,19.22,19.3,19.1613,19.295,318206,0
+BSCQ.US,D,20230202,000000,19.37,19.37,19.3,19.315,728451,0
+BSCQ.US,D,20230203,000000,19.23,19.235,19.17,19.185,1016852,0
+BSCQ.US,D,20230206,000000,19.13,19.1395,19.09,19.1,612763,0
+BSCQ.US,D,20230207,000000,19.11,19.155,19.09,19.105,590095,0
+BSCQ.US,D,20230208,000000,19.12,19.1391,19.0901,19.11,435701,0
+BSCQ.US,D,20230209,000000,19.13,19.13,19.0599,19.07,857833,0
+BSCQ.US,D,20230210,000000,19.07,19.07,19.03,19.045,436736,0
+BSCQ.US,D,20230213,000000,19.03,19.05,19.0164,19.045,293040,0
+BSCQ.US,D,20230214,000000,18.99,19.0188,18.96,18.985,370946,0
+BSCQ.US,D,20230215,000000,18.97,18.9883,18.96,18.965,488499,0
+BSCQ.US,D,20230216,000000,18.95,18.98,18.93,18.9548,270975,0
+BSCQ.US,D,20230217,000000,18.94,18.99,18.92,18.985,194547,0
+BSCQ.US,D,20230221,000000,18.89,18.895,18.845,18.865,421780,0
+BSCQ.US,D,20230222,000000,18.88,18.9,18.85,18.8648,482317,0
+BSCQ.US,D,20230223,000000,18.87,18.9,18.87,18.895,285297,0
+BSCQ.US,D,20230224,000000,18.84,18.845,18.81,18.829,332875,0
+BSCQ.US,D,20230227,000000,18.85,18.86,18.82,18.85,392788,0
+BSCQ.US,D,20230228,000000,18.82,18.85,18.805,18.85,349402,0
+BSCQ.US,D,20230301,000000,18.81,18.81,18.77,18.77,648878,0
+BSCQ.US,D,20230302,000000,18.76,18.8,18.74,18.8,743512,0
+BSCQ.US,D,20230303,000000,18.82,18.84,18.79,18.84,307973,0
+BSCQ.US,D,20230306,000000,18.85,18.86,18.82,18.82,592049,0
+BSCQ.US,D,20230307,000000,18.83,18.8363,18.755,18.765,609614,0
+BSCQ.US,D,20230308,000000,18.76,18.78,18.7104,18.7162,402249,0
+BSCQ.US,D,20230309,000000,18.77,18.82,18.76,18.795,370823,0
+BSCQ.US,D,20230310,000000,18.9,18.92,18.85,18.875,452234,0
+BSCQ.US,D,20230313,000000,19.03,19.0771,18.89,18.92,1064384,0
+BSCQ.US,D,20230314,000000,18.93,18.9367,18.8,18.9,549345,0
+BSCQ.US,D,20230315,000000,18.9,18.96,18.8605,18.95,395035,0
+BSCQ.US,D,20230316,000000,18.95,18.955,18.8588,18.9047,370204,0
+BSCQ.US,D,20230317,000000,18.96,19.06,18.94,19.0227,189223,0
+BSCQ.US,D,20230320,000000,18.97,18.97,18.89,18.915,367619,0
+BSCQ.US,D,20230321,000000,18.93,19.02,18.905,18.955,741370,0
+BSCQ.US,D,20230322,000000,18.97,19.15,18.93,19.09,468427,0
+BSCQ.US,D,20230323,000000,19.08,19.1578,19.08,19.125,438559,0
+BSCQ.US,D,20230324,000000,19.2,19.2,19.1266,19.165,326548,0
+BSCQ.US,D,20230327,000000,19.08,19.12,19.03,19.03,476829,0
+BSCQ.US,D,20230328,000000,19.02,19.02,18.99,19.015,1315338,0
+BSCQ.US,D,20230329,000000,18.99,19.05,18.99,19.05,284865,0
+BSCQ.US,D,20230330,000000,19.04,19.06,19.025,19.055,265512,0
+BSCQ.US,D,20230331,000000,19.09,19.16,19.065,19.16,374773,0
+BSCQ.US,D,20230403,000000,19.14,19.24,19.1283,19.235,283084,0
+BSCQ.US,D,20230404,000000,19.19,19.27,19.19,19.255,784191,0
+BSCQ.US,D,20230405,000000,19.29,19.31,19.25,19.2577,840033,0
+BSCQ.US,D,20230406,000000,19.27,19.28,19.24,19.25,454215,0
+BSCQ.US,D,20230410,000000,19.17,19.19,19.15,19.185,260524,0
+BSCQ.US,D,20230411,000000,19.19,19.19,19.15,19.17,269875,0
+BSCQ.US,D,20230412,000000,19.25,19.25,19.1801,19.205,1395586,0
+BSCQ.US,D,20230413,000000,19.25,19.27,19.23,19.26,347800,0
+BSCQ.US,D,20230414,000000,19.22,19.22,19.18,19.21,275334,0
+BSCQ.US,D,20230417,000000,19.17,19.17,19.14,19.15,263357,0
+BSCQ.US,D,20230418,000000,19.17,19.19,19.16,19.17,227383,0
+BSCQ.US,D,20230419,000000,19.14,19.15,19.12,19.125,775498,0
+BSCQ.US,D,20230420,000000,19.16,19.18,19.16,19.175,403756,0
+BSCQ.US,D,20230421,000000,19.22,19.22,19.1625,19.18,227510,0
+BSCQ.US,D,20230424,000000,19.15,19.16,19.14,19.16,278072,0
+BSCQ.US,D,20230425,000000,19.21,19.25,19.2,19.2449,249880,0
+BSCQ.US,D,20230426,000000,19.24,19.25,19.18,19.22,384303,0
+BSCQ.US,D,20230427,000000,19.19,19.19,19.15,19.16,286077,0
+BSCQ.US,D,20230428,000000,19.2,19.21,19.18,19.205,255864,0
+BSCQ.US,D,20230501,000000,19.18,19.18,19.1331,19.15,464732,0
+BSCQ.US,D,20230502,000000,19.15,19.2099,19.14,19.2,397551,0
+BSCQ.US,D,20230503,000000,19.23,19.27,19.22,19.27,290702,0
+BSCQ.US,D,20230504,000000,19.25,19.317,19.222,19.285,775190,0
+BSCQ.US,D,20230505,000000,19.24,19.26,19.21,19.21,421516,0
+BSCQ.US,D,20230508,000000,19.18,19.2,19.155,19.17,207855,0
+BSCQ.US,D,20230509,000000,19.16,19.18,19.15,19.16,338326,0
+BSCQ.US,D,20230510,000000,19.2,19.26,19.2,19.25,412943,0
+BSCQ.US,D,20230511,000000,19.3,19.3,19.26,19.265,374069,0
+BSCQ.US,D,20230512,000000,19.26,19.265,19.19,19.21,438207,0
+BSCQ.US,D,20230515,000000,19.2,19.22,19.19,19.215,601617,0
+BSCQ.US,D,20230516,000000,19.19,19.19,19.1503,19.1748,362732,0
+BSCQ.US,D,20230517,000000,19.18,19.18,19.13,19.1351,488910,0
+BSCQ.US,D,20230518,000000,19.11,19.12,19.07,19.085,385133,0
+BSCQ.US,D,20230519,000000,19.09,19.115,19.05,19.09,435037,0
+BSCQ.US,D,20230522,000000,19.02,19.055,19.02,19.03,353376,0
+BSCQ.US,D,20230523,000000,19.02,19.05,19.0001,19.04,523179,0
+BSCQ.US,D,20230524,000000,19.04,19.04,18.99,19.01,515422,0
+BSCQ.US,D,20230525,000000,18.98,18.99,18.95,18.96,523861,0
+BSCQ.US,D,20230526,000000,18.95,18.96,18.915,18.95,281317,0
+BSCQ.US,D,20230530,000000,18.98,19.03,18.9711,19.03,833377,0
+BSCQ.US,D,20230531,000000,19.06,19.07,19.01,19.0509,850795,0
+BSCQ.US,D,20230601,000000,19.08,19.1,19.06,19.08,316522,0
+BSCQ.US,D,20230602,000000,19.08,19.08,19.02,19.02,763048,0
+BSCQ.US,D,20230605,000000,19.01,19.0599,19,19.025,329782,0
+BSCQ.US,D,20230606,000000,19.04,19.04,19,19.02,235092,0
+BSCQ.US,D,20230607,000000,19.01,19.02,18.97,18.975,613663,0
+BSCQ.US,D,20230608,000000,19.01,19.03,19.01,19.015,626788,0
+BSCQ.US,D,20230609,000000,18.99,18.99,18.95,18.955,223887,0
+BSCQ.US,D,20230612,000000,18.99,18.99,18.9528,18.98,405953,0
+BSCQ.US,D,20230613,000000,19.03,19.03,18.94,18.95,328394,0
+BSCQ.US,D,20230614,000000,18.99,19,18.915,18.96,270878,0
+BSCQ.US,D,20230615,000000,18.99,19.02,18.975,19.02,337498,0
+BSCQ.US,D,20230616,000000,18.97,19,18.95,19,571800,0
+BSCQ.US,D,20230620,000000,18.95,18.98,18.95,18.965,629372,0
+BSCQ.US,D,20230621,000000,18.95,18.98,18.93,18.975,1448814,0
+BSCQ.US,D,20230622,000000,18.95,18.96,18.92,18.935,265250,0
+BSCQ.US,D,20230623,000000,18.98,18.98,18.93,18.93,297769,0
+BSCQ.US,D,20230626,000000,18.9665,18.98,18.96,18.98,201373,0
+BSCQ.US,D,20230627,000000,18.97,18.98,18.92,18.94,234722,0
+BSCQ.US,D,20230628,000000,18.95,18.98,18.93,18.965,615325,0
+BSCQ.US,D,20230629,000000,18.91,18.92,18.89,18.915,396684,0
+BSCQ.US,D,20230630,000000,18.93,18.95,18.9017,18.945,474809,0
+BSCQ.US,D,20230703,000000,18.93,18.9551,18.91,18.92,78338,0
+BSCQ.US,D,20230705,000000,18.93,18.93,18.89,18.89,564468,0
+BSCQ.US,D,20230706,000000,18.84,18.85,18.79,18.85,600774,0
+BSCQ.US,D,20230707,000000,18.86,18.8999,18.8501,18.87,381725,0
+BSCQ.US,D,20230710,000000,18.88,18.92,18.88,18.9148,344185,0
+BSCQ.US,D,20230711,000000,18.91,18.94,18.91,18.92,379521,0
+BSCQ.US,D,20230712,000000,19,19.05,19,19.02,1130544,0
+BSCQ.US,D,20230713,000000,19.08,19.1,19.06,19.09,218177,0
+BSCQ.US,D,20230714,000000,19.07,19.07,18.99,18.99,374224,0
+BSCQ.US,D,20230717,000000,19.02,19.03,19.002,19.01,160459,0
+BSCQ.US,D,20230718,000000,19.06,19.06,19.02,19.02,333190,0
+BSCQ.US,D,20230719,000000,19.07,19.07,19.03,19.04,392231,0
+BSCQ.US,D,20230720,000000,19.01,19.01,18.97,18.995,521539,0
+BSCQ.US,D,20230721,000000,19.01,19.02,18.99,19.02,465637,0
+BSCQ.US,D,20230724,000000,18.97,18.98,18.93,18.93,276107,0
+BSCQ.US,D,20230725,000000,18.93,18.935,18.91,18.925,446879,0
+BSCQ.US,D,20230726,000000,18.94,18.98,18.92,18.98,321344,0
+BSCQ.US,D,20230727,000000,18.96,18.965,18.905,18.92,278786,0
+BSCQ.US,D,20230728,000000,18.96,18.97,18.94,18.965,252773,0
+BSCQ.US,D,20230731,000000,18.97,19,18.96,18.99,376889,0
+BSCQ.US,D,20230801,000000,18.96,18.97,18.93,18.93,487010,0
+BSCQ.US,D,20230802,000000,18.93,18.94,18.91,18.9252,397700,0
+BSCQ.US,D,20230803,000000,18.92,18.94,18.9003,18.92,1433272,0
+BSCQ.US,D,20230804,000000,18.95,18.99,18.95,18.97,269099,0
+BSCQ.US,D,20230807,000000,18.99,19.0099,18.975,18.99,307225,0
+BSCQ.US,D,20230808,000000,19,19.01,18.98,19.005,613679,0
+BSCQ.US,D,20230809,000000,19.01,19.01,18.98,18.9849,610037,0
+BSCQ.US,D,20230810,000000,19,19.0199,18.9441,18.96,387589,0
+BSCQ.US,D,20230811,000000,18.93,18.94,18.91,18.925,384218,0
+BSCQ.US,D,20230814,000000,18.91,18.91,18.885,18.89,339494,0
+BSCQ.US,D,20230815,000000,18.89,18.92,18.88,18.895,331104,0
+BSCQ.US,D,20230816,000000,18.89,18.91,18.85,18.85,339380,0
+BSCQ.US,D,20230817,000000,18.89,18.89,18.8452,18.875,475215,0
+BSCQ.US,D,20230818,000000,18.87,18.9099,18.87,18.89,577168,0
+BSCQ.US,D,20230821,000000,18.82,18.82,18.79,18.805,296494,0
+BSCQ.US,D,20230822,000000,18.8,18.81,18.78,18.79,294419,0
+BSCQ.US,D,20230823,000000,18.83,18.87,18.8244,18.87,421334,0
+BSCQ.US,D,20230824,000000,18.84,18.855,18.83,18.85,367935,0
+BSCQ.US,D,20230825,000000,18.84,18.85,18.8041,18.82,528074,0
+BSCQ.US,D,20230828,000000,18.84,18.86,18.825,18.86,361973,0
+BSCQ.US,D,20230829,000000,18.84,18.92,18.83,18.9,793664,0
+BSCQ.US,D,20230830,000000,18.93,18.94,18.9,18.9,308242,0
+BSCQ.US,D,20230831,000000,18.93,18.94,18.9118,18.93,330897,0
+BSCQ.US,D,20230901,000000,18.97,18.97,18.91,18.91,293056,0
+BSCQ.US,D,20230905,000000,18.91,18.91,18.87,18.87,468032,0
+BSCQ.US,D,20230906,000000,18.88,18.88,18.83,18.84,309656,0
+BSCQ.US,D,20230907,000000,18.86,18.88,18.85,18.87,242182,0
+BSCQ.US,D,20230908,000000,18.9,18.9,18.88,18.88,223428,0
+BSCQ.US,D,20230911,000000,18.89,18.89,18.87,18.885,419316,0
+BSCQ.US,D,20230912,000000,18.88,18.9,18.86,18.87,642515,0
+BSCQ.US,D,20230913,000000,18.87,18.89,18.86,18.88,320022,0
+BSCQ.US,D,20230914,000000,18.91,18.91,18.89,18.895,302107,0
+BSCQ.US,D,20230915,000000,18.89,18.89,18.8613,18.875,403957,0
+BSCQ.US,D,20230918,000000,18.82,18.83,18.81,18.83,225597,0
+BSCQ.US,D,20230919,000000,18.82,18.82,18.79,18.79,928701,0
+BSCQ.US,D,20230920,000000,18.83,18.84,18.7821,18.795,549919,0
+BSCQ.US,D,20230921,000000,18.77,18.79,18.7693,18.78,309429,0
+BSCQ.US,D,20230922,000000,18.79,18.82,18.7803,18.81,365592,0
+BSCQ.US,D,20230925,000000,18.79,18.81,18.79,18.8,329930,0
+BSCQ.US,D,20230926,000000,18.8,18.8,18.78,18.78,605700,0
+BSCQ.US,D,20230927,000000,18.8,18.81,18.73,18.75,642882,0
+BSCQ.US,D,20230928,000000,18.77,18.8,18.75,18.8,384078,0
+BSCQ.US,D,20230929,000000,18.82,18.83,18.78,18.7853,1045766,0
+BSCQ.US,D,20231002,000000,18.77,18.78,18.75,18.75,443637,0
+BSCQ.US,D,20231003,000000,18.75,18.76,18.7,18.7,548908,0
+BSCQ.US,D,20231004,000000,18.74,18.77,18.71,18.76,348948,0
+BSCQ.US,D,20231005,000000,18.79,18.79,18.77,18.78,683142,0
+BSCQ.US,D,20231006,000000,18.74,18.77,18.73,18.765,457348,0
+BSCQ.US,D,20231009,000000,18.83,18.85,18.81,18.84,257830,0
+BSCQ.US,D,20231010,000000,18.84,18.8583,18.82,18.84,278520,0
+BSCQ.US,D,20231011,000000,18.84,18.85,18.82,18.83,489165,0
+BSCQ.US,D,20231012,000000,18.83,18.83,18.8,18.8,372527,0
+BSCQ.US,D,20231013,000000,18.84,18.84,18.81,18.82,403885,0
+BSCQ.US,D,20231016,000000,18.85,18.85,18.79,18.81,814921,0
+BSCQ.US,D,20231017,000000,18.75,18.76,18.72,18.735,343143,0
+BSCQ.US,D,20231018,000000,18.74,18.74,18.71,18.71,301639,0
+BSCQ.US,D,20231019,000000,18.71,18.74,18.69,18.72,473395,0
+BSCQ.US,D,20231020,000000,18.73,18.77,18.73,18.77,327312,0
+BSCQ.US,D,20231023,000000,18.7,18.74,18.6916,18.74,889362,0
+BSCQ.US,D,20231024,000000,18.74,18.75,18.73,18.73,393077,0
+BSCQ.US,D,20231025,000000,18.73,18.74,18.7,18.72,484845,0
+BSCQ.US,D,20231026,000000,18.73,18.77,18.73,18.76,257501,0
+BSCQ.US,D,20231027,000000,18.78,18.78,18.76,18.77,337605,0
+BSCQ.US,D,20231030,000000,18.75,18.76,18.74,18.75,399458,0
+BSCQ.US,D,20231031,000000,18.74,18.76,18.74,18.75,412023,0
+BSCQ.US,D,20231101,000000,18.76,18.85,18.7579,18.83,1342232,0
+BSCQ.US,D,20231102,000000,18.86,18.86,18.83,18.845,614371,0
+BSCQ.US,D,20231103,000000,18.91,18.93,18.9,18.905,504419,0
+BSCQ.US,D,20231106,000000,18.89,18.89,18.855,18.855,459965,0
+BSCQ.US,D,20231107,000000,18.86,18.89,18.85,18.885,426505,0
+BSCQ.US,D,20231108,000000,18.88,18.89,18.86,18.86,483087,0
+BSCQ.US,D,20231109,000000,18.88,18.88,18.83,18.835,348135,0
+BSCQ.US,D,20231110,000000,18.87,18.87,18.84,18.845,649774,0
+BSCQ.US,D,20231113,000000,18.84,18.86,18.83,18.86,527350,0
+BSCQ.US,D,20231114,000000,18.96,18.98,18.959,18.975,992384,0
+BSCQ.US,D,20231115,000000,18.94,18.95,18.92,18.93,406656,0
+BSCQ.US,D,20231116,000000,18.96,18.98,18.96,18.98,667644,0
+BSCQ.US,D,20231117,000000,18.98,18.98,18.96,18.97,666908,0
+BSCQ.US,D,20231120,000000,18.92,18.93,18.905,18.925,486790,0
+BSCQ.US,D,20231121,000000,18.94,18.95,18.935,18.945,614250,0
+BSCQ.US,D,20231122,000000,18.96,18.97,18.94,18.96,501800,0
+BSCQ.US,D,20231124,000000,18.95,18.95,18.94,18.94,203957,0
+BSCQ.US,D,20231127,000000,18.96,18.98,18.95,18.98,682853,0
+BSCQ.US,D,20231128,000000,18.97,19.04,18.97,19.04,432064,0
+BSCQ.US,D,20231129,000000,19.07,19.1,19.07,19.085,458564,0
+BSCQ.US,D,20231130,000000,19.08,19.08,19.05,19.065,414133,0
+BSCQ.US,D,20231201,000000,19.06,19.14,19.06,19.13,465212,0
+BSCQ.US,D,20231204,000000,19.11,19.11,19.09,19.1,435078,0
+BSCQ.US,D,20231205,000000,19.11,19.13,19.1,19.12,566985,0
+BSCQ.US,D,20231206,000000,19.13,19.14,19.12,19.125,705803,0
+BSCQ.US,D,20231207,000000,19.15,19.16,19.12,19.13,2454008,0
+BSCQ.US,D,20231208,000000,19.1,19.11,19.08,19.08,889756,0
+BSCQ.US,D,20231211,000000,19.08,19.08,19.06,19.08,695649,0
+BSCQ.US,D,20231212,000000,19.085,19.1,19.07,19.1,1018216,0
+BSCQ.US,D,20231213,000000,19.12,19.24,19.11,19.225,695387,0
+BSCQ.US,D,20231214,000000,19.28,19.3,19.24,19.27,1446760,0
+BSCQ.US,D,20231215,000000,19.26,19.27,19.24,19.25,1126124,0
+BSCQ.US,D,20231218,000000,19.2,19.2,19.17,19.19,631373,0
+BSCQ.US,D,20231219,000000,19.2,19.2,19.18,19.19,718657,0
+BSCQ.US,D,20231220,000000,19.22,19.23,19.2,19.22,1371785,0
+BSCQ.US,D,20231221,000000,19.26,19.26,19.23,19.25,1617145,0
+BSCQ.US,D,20231222,000000,19.27,19.2767,19.25,19.26,1067241,0
+BSCQ.US,D,20231226,000000,19.23,19.27,19.23,19.25,1107423,0
+BSCQ.US,D,20231227,000000,19.25,19.3,19.25,19.3,1226250,0
+BSCQ.US,D,20231228,000000,19.29,19.29,19.28,19.285,641196,0
+BSCQ.US,D,20231229,000000,19.29,19.31,19.28,19.3,578937,0
+BSCQ.US,D,20240102,000000,19.27,19.27,19.26,19.26,464017,0
+BSCQ.US,D,20240103,000000,19.24,19.25,19.2,19.25,975558,0
+BSCQ.US,D,20240104,000000,19.23,19.24,19.22,19.23,1195604,0
+BSCQ.US,D,20240105,000000,19.21,19.27,19.21,19.23,1021382,0
+BSCQ.US,D,20240108,000000,19.24,19.27,19.2299,19.245,701261,0
+BSCQ.US,D,20240109,000000,19.24,19.27,19.23,19.255,1363514,0
+BSCQ.US,D,20240110,000000,19.28,19.29,19.26,19.27,685355,0
+BSCQ.US,D,20240111,000000,19.28,19.33,19.27,19.32,964279,0
+BSCQ.US,D,20240112,000000,19.37,19.38,19.36,19.37,1471565,0
+BSCQ.US,D,20240116,000000,19.39,19.39,19.32,19.335,836992,0
+BSCQ.US,D,20240117,000000,19.3,19.3,19.28,19.28,1162973,0
+BSCQ.US,D,20240118,000000,19.3,19.3,19.28,19.295,1213580,0
+BSCQ.US,D,20240119,000000,19.28,19.28,19.26,19.275,830364,0
+BSCQ.US,D,20240122,000000,19.25,19.25,19.22,19.23,817475,0
+BSCQ.US,D,20240123,000000,19.22,19.23,19.21,19.23,1171521,0
+BSCQ.US,D,20240124,000000,19.27,19.27,19.22,19.225,659107,0
+BSCQ.US,D,20240125,000000,19.25,19.27,19.235,19.265,976792,0
+BSCQ.US,D,20240126,000000,19.26,19.27,19.24,19.25,912487,0
+BSCQ.US,D,20240129,000000,19.27,19.28,19.25,19.275,916353,0
+BSCQ.US,D,20240130,000000,19.28,19.29,19.25,19.265,2525310,0
+BSCQ.US,D,20240131,000000,19.3,19.33,19.29,19.3,798347,0
+BSCQ.US,D,20240201,000000,19.33,19.34,19.3,19.335,954797,0
+BSCQ.US,D,20240202,000000,19.265,19.29,19.25,19.29,1714488,0
+BSCQ.US,D,20240205,000000,19.25,19.2596,19.225,19.245,700686,0
+BSCQ.US,D,20240206,000000,19.25,19.29,19.24,19.26,921398,0
+BSCQ.US,D,20240207,000000,19.27,19.29,19.2596,19.275,1834059,0
+BSCQ.US,D,20240208,000000,19.27,19.27,19.25,19.26,1018336,0
+BSCQ.US,D,20240209,000000,19.24,19.26,19.24,19.26,718453,0
+BSCQ.US,D,20240212,000000,19.27,19.27,19.23,19.27,2494108,0
+BSCQ.US,D,20240213,000000,19.22,19.22,19.18,19.2,1721415,0
+BSCQ.US,D,20240214,000000,19.22,19.24,19.21,19.24,1091680,0
+BSCQ.US,D,20240215,000000,19.26,19.27,19.24,19.26,2766246,0
+BSCQ.US,D,20240216,000000,19.22,19.23,19.2,19.22,911407,0
+BSCQ.US,D,20240220,000000,19.2,19.2,19.17,19.18,1049691,0
+BSCQ.US,D,20240221,000000,19.19,19.19,19.16,19.18,575951,0
+BSCQ.US,D,20240222,000000,19.15,19.17,19.15,19.17,537063,0
+BSCQ.US,D,20240223,000000,19.17,19.18,19.16,19.17,829431,0
+BSCQ.US,D,20240226,000000,19.16,19.16,19.14,19.15,627407,0
+BSCQ.US,D,20240227,000000,19.15,19.17,19.1494,19.16,846265,0
+BSCQ.US,D,20240228,000000,19.17,19.18,19.1416,19.175,3693539,0
+BSCQ.US,D,20240229,000000,19.17,19.19,19.15,19.16,775842,0
+BSCQ.US,D,20240301,000000,19.17,19.22,19.16,19.22,714673,0
+BSCQ.US,D,20240304,000000,19.2,19.21,19.19,19.205,880302,0
+BSCQ.US,D,20240305,000000,19.22,19.23,19.2,19.22,586617,0
+BSCQ.US,D,20240306,000000,19.23,19.24,19.21,19.21,599347,0
+BSCQ.US,D,20240307,000000,19.24,19.25,19.21,19.245,632555,0
+BSCQ.US,D,20240308,000000,19.28,19.29,19.26,19.27,606021,0
+BSCQ.US,D,20240311,000000,19.26,19.26,19.24,19.25,398569,0
+BSCQ.US,D,20240312,000000,19.24,19.24,19.11,19.23,1377931,0
+BSCQ.US,D,20240313,000000,19.23,19.255,19.22,19.23,1464130,0
+BSCQ.US,D,20240314,000000,19.22,19.23,19.2,19.205,923065,0
+BSCQ.US,D,20240315,000000,19.21,19.21,19.19,19.2,508217,0
+BSCQ.US,D,20240318,000000,19.15,19.19,19.14,19.15,659035,0
+BSCQ.US,D,20240319,000000,19.16,19.175,19.15,19.175,531984,0
+BSCQ.US,D,20240320,000000,19.17,19.21,19.16,19.2043,747664,0
+BSCQ.US,D,20240321,000000,19.19,19.21,19.19,19.2,868082,0
+BSCQ.US,D,20240322,000000,19.22,19.22,19.2024,19.215,700030,0
+BSCQ.US,D,20240325,000000,19.22,19.22,19.2,19.21,558756,0
+BSCQ.US,D,20240326,000000,19.2,19.21,19.19,19.21,968093,0
+BSCQ.US,D,20240327,000000,19.21,19.23,19.2,19.23,1025825,0
+BSCQ.US,D,20240328,000000,19.22,19.225,19.2,19.21,818027,0
+BSCQ.US,D,20240401,000000,19.22,19.22,19.18,19.19,506021,0
+BSCQ.US,D,20240402,000000,19.2,19.2,19.18,19.2,712684,0
+BSCQ.US,D,20240403,000000,19.2,19.22,19.19,19.215,459084,0
+BSCQ.US,D,20240404,000000,19.22,19.23,19.2,19.22,623501,0
+BSCQ.US,D,20240405,000000,19.2,19.22,19.19,19.21,1109281,0
+BSCQ.US,D,20240408,000000,19.2,19.2,19.18,19.185,404474,0
+BSCQ.US,D,20240409,000000,19.21,19.21,19.2,19.21,671468,0
+BSCQ.US,D,20240410,000000,19.14,19.14,19.11,19.12,1036451,0
+BSCQ.US,D,20240411,000000,19.13,19.14,19.12,19.14,1444113,0
+BSCQ.US,D,20240412,000000,19.16,19.16,19.14,19.15,919654,0
+BSCQ.US,D,20240415,000000,19.12,19.13,19.11,19.13,811349,0
+BSCQ.US,D,20240416,000000,19.12,19.13,19.09,19.12,626936,0
+BSCQ.US,D,20240417,000000,19.12,19.14,19.12,19.12,792665,0
+BSCQ.US,D,20240418,000000,19.12,19.1299,19.11,19.12,466881,0
+BSCQ.US,D,20240419,000000,19.12,19.13,19.12,19.125,365172,0
+BSCQ.US,D,20240422,000000,19.07,19.09,19.07,19.09,606030,0
+BSCQ.US,D,20240423,000000,19.07,19.12,19.07,19.105,658029,0
+BSCQ.US,D,20240424,000000,19.1,19.1,19.08,19.095,420826,0
+BSCQ.US,D,20240425,000000,19.07,19.09,19.05,19.08,715666,0
+BSCQ.US,D,20240426,000000,19.09,19.1,19.08,19.085,521403,0
+BSCQ.US,D,20240429,000000,19.09,19.11,19.09,19.11,538319,0
+BSCQ.US,D,20240430,000000,19.09,19.1,19.08,19.085,654643,0
+BSCQ.US,D,20240501,000000,19.1,19.135,19.08,19.11,886421,0
+BSCQ.US,D,20240502,000000,19.12,19.16,19.12,19.16,1156343,0
+BSCQ.US,D,20240503,000000,19.21,19.21,19.18,19.195,899999,0
+BSCQ.US,D,20240506,000000,19.19,19.21,19.19,19.19,612713,0
+BSCQ.US,D,20240507,000000,19.2,19.2,19.18,19.18,1364649,0
+BSCQ.US,D,20240508,000000,19.18,19.2,19.18,19.2,1172246,0
+BSCQ.US,D,20240509,000000,19.19,19.2,19.19,19.19,700201,0
+BSCQ.US,D,20240510,000000,19.2,19.2,19.17,19.185,714722,0
+BSCQ.US,D,20240513,000000,19.19,19.19,19.18,19.19,688802,0
+BSCQ.US,D,20240514,000000,19.18,19.2,19.18,19.19,381109,0
+BSCQ.US,D,20240515,000000,19.23,19.24,19.215,19.22,516804,0
+BSCQ.US,D,20240516,000000,19.23,19.23,19.21,19.21,544258,0
+BSCQ.US,D,20240517,000000,19.19,19.23,19.19,19.21,717927,0
+BSCQ.US,D,20240520,000000,19.14,19.15,19.14,19.15,550396,0
+BSCQ.US,D,20240521,000000,19.15,19.16,19.14,19.155,984353,0
+BSCQ.US,D,20240522,000000,19.14,19.15,19.13,19.14,827145,0
+BSCQ.US,D,20240523,000000,19.15,19.15,19.11,19.12,436399,0
+BSCQ.US,D,20240524,000000,19.13,19.13,19.11,19.125,624807,0
+BSCQ.US,D,20240528,000000,19.13,19.15,19.12,19.13,620101,0
+BSCQ.US,D,20240529,000000,19.13,19.13,19.11,19.12,398655,0
+BSCQ.US,D,20240530,000000,19.12,19.14,19.12,19.13,655421,0
+BSCQ.US,D,20240531,000000,19.16,19.17,19.15,19.17,564623,0
+BSCQ.US,D,20240603,000000,19.17,19.2,19.17,19.19,512976,0
+BSCQ.US,D,20240604,000000,19.21,19.21,19.2,19.205,457736,0
+BSCQ.US,D,20240605,000000,19.22,19.23,19.2,19.2229,536616,0
+BSCQ.US,D,20240606,000000,19.2,19.23,19.2,19.225,567321,0
+BSCQ.US,D,20240607,000000,19.17,19.19,19.17,19.175,621944,0
+BSCQ.US,D,20240610,000000,19.19,19.19,19.1722,19.19,507941,0
+BSCQ.US,D,20240611,000000,19.2,19.2,19.18,19.2,490566,0
+BSCQ.US,D,20240612,000000,19.25,19.26,19.215,19.2214,591805,0
+BSCQ.US,D,20240613,000000,19.23,19.2599,19.23,19.245,492387,0
+BSCQ.US,D,20240614,000000,19.24,19.25,19.23,19.24,627565,0
+BSCQ.US,D,20240617,000000,19.21,19.23,19.21,19.215,403683,0
+BSCQ.US,D,20240618,000000,19.22,19.25,19.22,19.235,628177,0
+BSCQ.US,D,20240620,000000,19.24,19.24,19.22,19.235,1392000,0
+BSCQ.US,D,20240621,000000,19.25,19.25,19.23,19.25,929470,0
+BSCQ.US,D,20240624,000000,19.18,19.2,19.17,19.18,2009062,0
+BSCQ.US,D,20240625,000000,19.17,19.18,19.16,19.17,500579,0
+BSCQ.US,D,20240626,000000,19.16,19.17,19.15,19.16,847821,0
+BSCQ.US,D,20240627,000000,19.17,19.1888,19.1644,19.18,911577,0
+BSCQ.US,D,20240628,000000,19.2,19.2,19.17,19.175,1114335,0
+BSCQ.US,D,20240701,000000,19.19,19.2,19.17,19.2,848942,0
+BSCQ.US,D,20240702,000000,19.21,19.218,19.2,19.21,852956,0
+BSCQ.US,D,20240703,000000,19.21,19.24,19.2,19.23,480597,0
+BSCQ.US,D,20240705,000000,19.25,19.27,19.25,19.26,1341554,0
+BSCQ.US,D,20240708,000000,19.27,19.28,19.26,19.265,913429,0
+BSCQ.US,D,20240709,000000,19.26,19.27,19.25,19.27,580389,0
+BSCQ.US,D,20240710,000000,19.27,19.28,19.26,19.27,1360634,0
+BSCQ.US,D,20240711,000000,19.29,19.31,19.29,19.3,1537736,0
+BSCQ.US,D,20240712,000000,19.32,19.34,19.31,19.34,1366160,0
+BSCQ.US,D,20240715,000000,19.35,19.35,19.33,19.34,652672,0
+BSCQ.US,D,20240716,000000,19.33,19.35,19.33,19.35,720299,0
+BSCQ.US,D,20240717,000000,19.34,19.35,19.33,19.345,459812,0
+BSCQ.US,D,20240718,000000,19.34,19.36,19.33,19.34,972983,0
+BSCQ.US,D,20240719,000000,19.34,19.34,19.32,19.325,346566,0
+BSCQ.US,D,20240722,000000,19.26,19.27,19.25,19.27,825938,0
+BSCQ.US,D,20240723,000000,19.27,19.28,19.26,19.28,577183,0
+BSCQ.US,D,20240724,000000,19.29,19.29,19.28,19.28,2128946,0
+BSCQ.US,D,20240725,000000,19.27,19.29,19.27,19.27,648591,0
+BSCQ.US,D,20240726,000000,19.31,19.31,19.29,19.3,797340,0
+BSCQ.US,D,20240729,000000,19.33,19.33,19.31,19.31,804444,0
+BSCQ.US,D,20240730,000000,19.39,19.39,19.31,19.32,1164606,0
+BSCQ.US,D,20240731,000000,19.4,19.4,19.31,19.35,813457,0
+BSCQ.US,D,20240801,000000,19.44,19.44,19.36,19.39,676313,0
+BSCQ.US,D,20240802,000000,19.39,19.46,19.39,19.455,796484,0
+BSCQ.US,D,20240805,000000,19.48,19.48,19.42,19.44,2500364,0
+BSCQ.US,D,20240806,000000,19.44,19.44,19.4,19.43,830641,0
+BSCQ.US,D,20240807,000000,19.44,19.44,19.41,19.42,958358,0
+BSCQ.US,D,20240808,000000,19.41,19.42,19.4,19.42,1097837,0
+BSCQ.US,D,20240809,000000,19.44,19.44,19.41,19.42,920418,0
+BSCQ.US,D,20240812,000000,19.4,19.44,19.4,19.43,683453,0
+BSCQ.US,D,20240813,000000,19.46,19.47,19.44,19.46,708926,0
+BSCQ.US,D,20240814,000000,19.45,19.48,19.45,19.48,806944,0
+BSCQ.US,D,20240815,000000,19.44,19.44,19.42,19.43,768874,0
+BSCQ.US,D,20240816,000000,19.45,19.46,19.43,19.45,667477,0
+BSCQ.US,D,20240819,000000,19.37,19.4,19.37,19.38,997536,0
+BSCQ.US,D,20240820,000000,19.41,19.41,19.39,19.4,617061,0
+BSCQ.US,D,20240821,000000,19.4,19.44,19.4,19.44,1026304,0
+BSCQ.US,D,20240822,000000,19.43,19.43,19.41,19.42,686261,0
+BSCQ.US,D,20240823,000000,19.43,19.46,19.42,19.455,645567,0
+BSCQ.US,D,20240826,000000,19.46,19.46,19.45,19.46,486226,0
+BSCQ.US,D,20240827,000000,19.45,19.47,19.4355,19.47,1153967,0
+BSCQ.US,D,20240828,000000,19.45,19.48,19.45,19.48,635711,0
+BSCQ.US,D,20240829,000000,19.46,19.47,19.45,19.46,625080,0
+BSCQ.US,D,20240830,000000,19.46,19.4786,19.46,19.46,686383,0
+BSCQ.US,D,20240903,000000,19.49,19.49,19.47,19.49,942631,0
+BSCQ.US,D,20240904,000000,19.5,19.53,19.4814,19.53,1300918,0
+BSCQ.US,D,20240905,000000,19.54,19.54,19.51,19.53,1100345,0
+BSCQ.US,D,20240906,000000,19.53,19.575,19.5245,19.555,570010,0
+BSCQ.US,D,20240909,000000,19.55,19.57,19.55,19.55,994962,0
+BSCQ.US,D,20240910,000000,19.57,19.58,19.56,19.58,673101,0
+BSCQ.US,D,20240911,000000,19.56,19.58,19.55,19.57,756748,0
+BSCQ.US,D,20240912,000000,19.56,19.58,19.55,19.58,706235,0
+BSCQ.US,D,20240913,000000,19.6,19.61,19.59,19.61,787032,0
+BSCQ.US,D,20240916,000000,19.61,19.62,19.6,19.61,858098,0
+BSCQ.US,D,20240917,000000,19.61,19.61,19.6,19.6,925841,0
+BSCQ.US,D,20240918,000000,19.6,19.63,19.59,19.61,1755366,0
+BSCQ.US,D,20240919,000000,19.62,19.63,19.61,19.61,900037,0
+BSCQ.US,D,20240920,000000,19.62,19.64,19.6,19.63,2284650,0
+BSCQ.US,D,20240923,000000,19.56,19.57,19.56,19.57,949353,0
+BSCQ.US,D,20240924,000000,19.57,19.59,19.56,19.58,857991,0
+BSCQ.US,D,20240925,000000,19.57,19.58,19.57,19.57,869085,0
+BSCQ.US,D,20240926,000000,19.57,19.57,19.55,19.55,966809,0
+BSCQ.US,D,20240927,000000,19.57,19.59,19.56,19.58,1216504,0
+BSCQ.US,D,20240930,000000,19.58,19.58,19.56,19.56,1929105,0
+BSCQ.US,D,20241001,000000,19.58,19.59,19.57,19.58,930913,0
+BSCQ.US,D,20241002,000000,19.56,19.59,19.56,19.58,678911,0
+BSCQ.US,D,20241003,000000,19.58,19.58,19.55,19.56,1440227,0
+BSCQ.US,D,20241004,000000,19.53,19.53,19.5,19.5,580898,0
+BSCQ.US,D,20241007,000000,19.5,19.5,19.48,19.49,3761305,0
+BSCQ.US,D,20241008,000000,19.51,19.51,19.49,19.5,655854,0
+BSCQ.US,D,20241009,000000,19.51,19.51,19.48,19.49,6775904,0
+BSCQ.US,D,20241010,000000,19.49,19.52,19.49,19.52,589095,0
+BSCQ.US,D,20241011,000000,19.53,19.53,19.5111,19.52,444866,0
+BSCQ.US,D,20241014,000000,19.53,19.53,19.51,19.53,512837,0
+BSCQ.US,D,20241015,000000,19.52,19.54,19.52,19.52,1174992,0
+BSCQ.US,D,20241016,000000,19.53,19.54,19.53,19.53,846396,0
+BSCQ.US,D,20241017,000000,19.52,19.54,19.52,19.53,649936,0
+BSCQ.US,D,20241018,000000,19.54,19.54,19.52,19.54,1389594,0
+BSCQ.US,D,20241021,000000,19.47,19.47,19.44,19.44,721732,0
+BSCQ.US,D,20241022,000000,19.46,19.47,19.44,19.45,1109547,0
+BSCQ.US,D,20241023,000000,19.42,19.4499,19.42,19.43,706068,0
+BSCQ.US,D,20241024,000000,19.45,19.45,19.43,19.43,496543,0
+BSCQ.US,D,20241025,000000,19.47,19.47,19.44,19.44,1039373,0
+BSCQ.US,D,20241028,000000,19.46,19.46,19.43,19.43,944475,0
+BSCQ.US,D,20241029,000000,19.43,19.45,19.42,19.44,696840,0
+BSCQ.US,D,20241030,000000,19.46,19.46,19.42,19.42,656886,0
+BSCQ.US,D,20241031,000000,19.42,19.44,19.41,19.42,782891,0
+BSCQ.US,D,20241101,000000,19.44,19.455,19.42,19.42,1522775,0
+BSCQ.US,D,20241104,000000,19.44,19.46,19.44,19.45,378039,0
+BSCQ.US,D,20241105,000000,19.45,19.47,19.43,19.44,1280238,0
+BSCQ.US,D,20241106,000000,19.42,19.45,19.42,19.44,926245,0
+BSCQ.US,D,20241107,000000,19.46,19.47,19.45,19.47,788118,0
+BSCQ.US,D,20241108,000000,19.47,19.48,19.46,19.46,504955,0
+BSCQ.US,D,20241111,000000,19.43,19.47,19.43,19.46,573998,0
+BSCQ.US,D,20241112,000000,19.42,19.44,19.42,19.44,826332,0
+BSCQ.US,D,20241113,000000,19.45,19.4621,19.44,19.46,575453,0
+BSCQ.US,D,20241114,000000,19.45,19.46,19.43,19.44,615135,0
+BSCQ.US,D,20241115,000000,19.44,19.47,19.43,19.46,751142,0
+BSCQ.US,D,20241118,000000,19.4,19.4,19.38,19.39,721251,0
+BSCQ.US,D,20241119,000000,19.4,19.4183,19.4,19.41,605478,0
+BSCQ.US,D,20241120,000000,19.41,19.41,19.39,19.4,1013438,0
+BSCQ.US,D,20241121,000000,19.4,19.4,19.38,19.38,1025943,0
+BSCQ.US,D,20241122,000000,19.4,19.4,19.38,19.39,821657,0
+BSCQ.US,D,20241125,000000,19.43,19.43,19.4,19.42,1117604,0
+BSCQ.US,D,20241126,000000,19.43,19.43,19.4,19.42,1501177,0
+BSCQ.US,D,20241127,000000,19.43,19.44,19.42,19.43,1044642,0
+BSCQ.US,D,20241129,000000,19.43,19.45,19.43,19.45,174320,0
+BSCQ.US,D,20241202,000000,19.43,19.47,19.43,19.47,848737,0
+BSCQ.US,D,20241203,000000,19.46,19.47,19.45,19.45,1582451,0
+BSCQ.US,D,20241204,000000,19.44,19.48,19.44,19.48,958056,0
+BSCQ.US,D,20241205,000000,19.47,19.48,19.46,19.47,1334748,0
+BSCQ.US,D,20241206,000000,19.48,19.5,19.48,19.49,497214,0
+BSCQ.US,D,20241209,000000,19.48,19.49,19.48,19.48,746960,0
+BSCQ.US,D,20241210,000000,19.49,19.4978,19.47,19.48,652852,0
+BSCQ.US,D,20241211,000000,19.5,19.51,19.49,19.5,918498,0
+BSCQ.US,D,20241212,000000,19.48,19.5,19.48,19.49,1022111,0
+BSCQ.US,D,20241213,000000,19.48,19.49,19.47,19.48,626751,0
+BSCQ.US,D,20241216,000000,19.485,19.49,19.47,19.48,495610,0
+BSCQ.US,D,20241217,000000,19.49,19.49,19.47,19.49,853524,0
+BSCQ.US,D,20241218,000000,19.5,19.5,19.44,19.45,2002566,0
+BSCQ.US,D,20241219,000000,19.47,19.47,19.45,19.47,1127756,0
+BSCQ.US,D,20241220,000000,19.48,19.48,19.46,19.48,1334908,0
+BSCQ.US,D,20241223,000000,19.38,19.4,19.38,19.4,1069198,0
+BSCQ.US,D,20241224,000000,19.39,19.41,19.39,19.4,454329,0
+BSCQ.US,D,20241226,000000,19.41,19.42,19.39,19.41,3723713,0
+BSCQ.US,D,20241227,000000,19.42,19.43,19.41,19.42,3056427,0
+BSCQ.US,D,20241230,000000,19.44,19.44,19.43,19.44,1344760,0
+BSCQ.US,D,20241231,000000,19.46,19.46,19.43,19.43,753239,0
+BSCQ.US,D,20250102,000000,19.45,19.46,19.43,19.45,561774,0
+BSCQ.US,D,20250103,000000,19.45,19.46,19.44,19.45,633374,0
+BSCQ.US,D,20250106,000000,19.45,19.45,19.44,19.45,938669,0
+BSCQ.US,D,20250107,000000,19.46,19.46,19.44,19.45,986938,0
+BSCQ.US,D,20250108,000000,19.46,19.46,19.45,19.46,1105077,0
+BSCQ.US,D,20250110,000000,19.45,19.45,19.43,19.44,1006408,0
+BSCQ.US,D,20250113,000000,19.43,19.44,19.43,19.44,647396,0
+BSCQ.US,D,20250114,000000,19.44,19.45,19.42,19.44,1939644,0
+BSCQ.US,D,20250115,000000,19.45,19.48,19.45,19.48,675385,0
+BSCQ.US,D,20250116,000000,19.46,19.48,19.46,19.48,1432305,0
+BSCQ.US,D,20250117,000000,19.47,19.49,19.47,19.47,892030,0
+BSCQ.US,D,20250121,000000,19.43,19.43,19.41,19.42,1072403,0
+BSCQ.US,D,20250122,000000,19.41,19.43,19.41,19.42,799512,0
+BSCQ.US,D,20250123,000000,19.42,19.43,19.41,19.42,648207,0
+BSCQ.US,D,20250124,000000,19.44,19.44,19.43,19.44,671693,0
+BSCQ.US,D,20250127,000000,19.44,19.47,19.44,19.47,567811,0
+BSCQ.US,D,20250128,000000,19.46,19.47,19.45,19.47,814962,0
+BSCQ.US,D,20250129,000000,19.47,19.47,19.45,19.45,743491,0
+BSCQ.US,D,20250130,000000,19.45,19.47,19.45,19.46,1902988,0
+BSCQ.US,D,20250131,000000,19.45,19.47,19.45,19.47,675368,0
+BSCQ.US,D,20250203,000000,19.47,19.47,19.45,19.47,1446065,0
+BSCQ.US,D,20250204,000000,19.47,19.48,19.4526,19.47,684276,0
+BSCQ.US,D,20250205,000000,19.46,19.48,19.46,19.48,496717,0
+BSCQ.US,D,20250206,000000,19.48,19.48,19.47,19.48,1158352,0
+BSCQ.US,D,20250207,000000,19.47,19.47,19.46,19.47,671027,0
+BSCQ.US,D,20250210,000000,19.46,19.48,19.46,19.48,481735,0
+BSCQ.US,D,20250211,000000,19.48,19.4825,19.46,19.47,572734,0
+BSCQ.US,D,20250212,000000,19.47,19.47,19.46,19.47,661520,0
+BSCQ.US,D,20250213,000000,19.46,19.48,19.46,19.47,720751,0
+BSCQ.US,D,20250214,000000,19.48,19.51,19.48,19.51,866812,0
+BSCQ.US,D,20250218,000000,19.56,19.56,19.49,19.5,715558,0
+BSCQ.US,D,20250219,000000,19.5,19.5,19.49,19.5,948306,0
+BSCQ.US,D,20250220,000000,19.52,19.52,19.5,19.51,908912,0
+BSCQ.US,D,20250221,000000,19.51,19.53,19.5009,19.53,630041,0
+BSCQ.US,D,20250224,000000,19.47,19.47,19.45,19.47,461877,0
+BSCQ.US,D,20250225,000000,19.46,19.48,19.46,19.48,719972,0
+BSCQ.US,D,20250226,000000,19.47,19.49,19.46,19.48,701594,0
+BSCQ.US,D,20250227,000000,19.49,19.49,19.47,19.48,696492,0
+BSCQ.US,D,20250228,000000,19.5,19.5,19.48,19.5,498885,0
+BSCQ.US,D,20250303,000000,19.51,19.51,19.49,19.51,596799,0
+BSCQ.US,D,20250304,000000,19.5,19.52,19.5,19.52,692699,0
+BSCQ.US,D,20250305,000000,19.53,19.53,19.49,19.5,2147955,0
+BSCQ.US,D,20250306,000000,19.5,19.51,19.5,19.5,528135,0
+BSCQ.US,D,20250307,000000,19.5,19.52,19.5,19.51,604604,0
+BSCQ.US,D,20250310,000000,19.515,19.53,19.51,19.52,615616,0
+BSCQ.US,D,20250311,000000,19.53,19.53,19.5,19.51,867926,0
+BSCQ.US,D,20250312,000000,19.52,19.52,19.49,19.5,865705,0
+BSCQ.US,D,20250313,000000,19.51,19.51,19.48,19.5,496402,0
+BSCQ.US,D,20250314,000000,19.51,19.51,19.49,19.495,357165,0
+BSCQ.US,D,20250317,000000,19.52,19.52,19.49,19.5,327218,0
+BSCQ.US,D,20250318,000000,19.52,19.52,19.49,19.51,433488,0
+BSCQ.US,D,20250319,000000,19.51,19.53,19.495,19.53,548894,0
+BSCQ.US,D,20250320,000000,19.53,19.55,19.52,19.53,842223,0
+BSCQ.US,D,20250321,000000,19.54,19.55,19.53,19.54,496236,0
+BSCQ.US,D,20250324,000000,19.48,19.48,19.45,19.465,2164608,0
+BSCQ.US,D,20250325,000000,19.48,19.48,19.46,19.47,629210,0
+BSCQ.US,D,20250326,000000,19.48,19.48,19.46,19.46,521295,0
+BSCQ.US,D,20250327,000000,19.46,19.47,19.46,19.47,650356,0
+BSCQ.US,D,20250328,000000,19.49,19.49,19.47,19.48,695904,0
+BSCQ.US,D,20250331,000000,19.49,19.5,19.48,19.48,707212,0
+BSCQ.US,D,20250401,000000,19.5,19.5,19.49,19.49,404357,0
+BSCQ.US,D,20250402,000000,19.52,19.52,19.49,19.49,808253,0
+BSCQ.US,D,20250403,000000,19.5,19.53,19.5,19.52,1014017,0
+BSCQ.US,D,20250404,000000,19.55,19.55,19.49,19.5,867597,0
+BSCQ.US,D,20250407,000000,19.47,19.49,19.4,19.44,1050160,0
+BSCQ.US,D,20250408,000000,19.46,19.48,19.37,19.44,1176564,0
+BSCQ.US,D,20250409,000000,19.37,19.49,19.37,19.49,607469,0
+BSCQ.US,D,20250410,000000,19.44,19.5,19.44,19.45,464911,0
+BSCQ.US,D,20250411,000000,19.48,19.48,19.42,19.44,556858,0
+BSCQ.US,D,20250414,000000,19.46,19.48,19.46,19.47,499785,0
+BSCQ.US,D,20250415,000000,19.49,19.49,19.48,19.49,366970,0
+BSCQ.US,D,20250416,000000,19.48,19.51,19.48,19.49,389425,0
+BSCQ.US,D,20250417,000000,19.52,19.52,19.51,19.52,377518,0
+BSCQ.US,D,20250421,000000,19.47,19.47,19.44,19.46,847841,0
+BSCQ.US,D,20250422,000000,19.45,19.46,19.44,19.45,696828,0
+BSCQ.US,D,20250423,000000,19.47,19.47,19.44,19.44,670341,0
+BSCQ.US,D,20250424,000000,19.46,19.47,19.45,19.47,681065,0
+BSCQ.US,D,20250425,000000,19.49,19.49,19.47,19.49,512697,0
+BSCQ.US,D,20250428,000000,19.48,19.5,19.48,19.5,810433,0
+BSCQ.US,D,20250429,000000,19.5,19.51,19.49,19.505,913636,0
+BSCQ.US,D,20250430,000000,19.49,19.51,19.49,19.5,389446,0
+BSCQ.US,D,20250501,000000,19.52,19.52,19.49,19.49,561834,0
+BSCQ.US,D,20250502,000000,19.51,19.51,19.49,19.5,767155,0
+BSCQ.US,D,20250505,000000,19.51,19.51,19.49,19.5,1042755,0
+BSCQ.US,D,20250506,000000,19.51,19.5199,19.5,19.5,538708,0
+BSCQ.US,D,20250507,000000,19.49,19.52,19.49,19.5,261677,0
+BSCQ.US,D,20250508,000000,19.5,19.52,19.5,19.5,1610481,0
+BSCQ.US,D,20250509,000000,19.52,19.52,19.5,19.505,258758,0
+BSCQ.US,D,20250512,000000,19.52,19.53,19.5,19.51,633532,0
+BSCQ.US,D,20250513,000000,19.5,19.52,19.5,19.51,773544,0
+BSCQ.US,D,20250514,000000,19.52,19.52,19.5,19.51,489219,0
+BSCQ.US,D,20250515,000000,19.52,19.52,19.51,19.515,525133,0
+BSCQ.US,D,20250516,000000,19.52,19.53,19.52,19.525,345560,0
+BSCQ.US,D,20250519,000000,19.45,19.47,19.44,19.47,846858,0
+BSCQ.US,D,20250520,000000,19.47,19.48,19.45,19.46,1087289,0
+BSCQ.US,D,20250521,000000,19.45,19.47,19.45,19.46,422254,0
+BSCQ.US,D,20250522,000000,19.48,19.48,19.46,19.465,720789,0
+BSCQ.US,D,20250523,000000,19.49,19.49,19.46,19.47,583872,0
+BSCQ.US,D,20250527,000000,19.47,19.49,19.47,19.48,427813,0
+BSCQ.US,D,20250528,000000,19.47,19.48,19.47,19.48,597474,0
+BSCQ.US,D,20250529,000000,19.49,19.49,19.48,19.485,464408,0
+BSCQ.US,D,20250530,000000,19.48,19.5,19.48,19.5,498957,0
+BSCQ.US,D,20250602,000000,19.5,19.5,19.49,19.49,814185,0
+BSCQ.US,D,20250603,000000,19.5,19.51,19.49,19.505,1254522,0
+BSCQ.US,D,20250604,000000,19.5,19.51,19.5,19.51,502722,0
+BSCQ.US,D,20250605,000000,19.51,19.52,19.5,19.51,570967,0
+BSCQ.US,D,20250606,000000,19.49,19.5,19.49,19.49,500139,0
+BSCQ.US,D,20250609,000000,19.5,19.51,19.5,19.5,457280,0
+BSCQ.US,D,20250610,000000,19.51,19.52,19.5,19.5,610801,0
+BSCQ.US,D,20250611,000000,19.52,19.53,19.51,19.525,372384,0
+BSCQ.US,D,20250612,000000,19.53,19.54,19.52,19.52,754190,0
+BSCQ.US,D,20250613,000000,19.52,19.53,19.52,19.53,538988,0
+BSCQ.US,D,20250616,000000,19.53,19.54,19.53,19.535,487352,0
+BSCQ.US,D,20250617,000000,19.54,19.54,19.53,19.54,656242,0
+BSCQ.US,D,20250618,000000,19.54,19.55,19.53,19.55,449030,0
+BSCQ.US,D,20250620,000000,19.55,19.56,19.54,19.56,449059,0
+BSCQ.US,D,20250623,000000,19.5,19.5,19.49,19.5,527027,0
+BSCQ.US,D,20250624,000000,19.49,19.5,19.49,19.49,631718,0
+BSCQ.US,D,20250625,000000,19.5,19.51,19.5,19.5,444160,0
+BSCQ.US,D,20250626,000000,19.51,19.52,19.5,19.51,764345,0
+BSCQ.US,D,20250627,000000,19.51,19.53,19.51,19.51,484914,0
+BSCQ.US,D,20250630,000000,19.52,19.53,19.51,19.52,439815,0
+BSCQ.US,D,20250701,000000,19.53,19.53,19.52,19.53,505762,0
+BSCQ.US,D,20250702,000000,19.53,19.53,19.52,19.53,422792,0
+BSCQ.US,D,20250703,000000,19.53,19.53,19.52,19.53,325453,0
+BSCQ.US,D,20250707,000000,19.54,19.54,19.52,19.52,548680,0
+BSCQ.US,D,20250708,000000,19.52,19.53,19.51,19.53,901899,0
+BSCQ.US,D,20250709,000000,19.54,19.54,19.52,19.52,372979,0
+BSCQ.US,D,20250710,000000,19.54,19.54,19.53,19.53,596267,0
+BSCQ.US,D,20250711,000000,19.53,19.54,19.53,19.53,400229,0
+BSCQ.US,D,20250714,000000,19.55,19.55,19.53,19.53,487720,0
+BSCQ.US,D,20250715,000000,19.53,19.54,19.53,19.535,1017013,0
+BSCQ.US,D,20250716,000000,19.55,19.55,19.53,19.54,623864,0
+BSCQ.US,D,20250717,000000,19.54,19.55,19.54,19.545,772261,0
+BSCQ.US,D,20250718,000000,19.56,19.57,19.55,19.56,844930,0
+BSCQ.US,D,20250721,000000,19.5,19.5,19.49,19.5,462386,0
+BSCQ.US,D,20250722,000000,19.5,19.5,19.48,19.485,730958,0
+BSCQ.US,D,20250723,000000,19.48,19.5,19.48,19.495,1169393,0
+BSCQ.US,D,20250724,000000,19.5,19.5,19.49,19.495,749434,0
+BSCQ.US,D,20250725,000000,19.51,19.51,19.5,19.505,855033,0
+BSCQ.US,D,20250728,000000,19.51,19.51,19.5,19.5,429190,0
+BSCQ.US,D,20250729,000000,19.5,19.51,19.5,19.5,577538,0
+BSCQ.US,D,20250730,000000,19.51,19.51,19.5,19.505,414824,0
+BSCQ.US,D,20250731,000000,19.51,19.51,19.5,19.505,465573,0
+BSCQ.US,D,20250801,000000,19.53,19.53,19.51,19.53,493991,0
+BSCQ.US,D,20250804,000000,19.55,19.55,19.53,19.535,742240,0
+BSCQ.US,D,20250805,000000,19.53,19.54,19.53,19.535,591718,0
+BSCQ.US,D,20250806,000000,19.54,19.54,19.53,19.535,347770,0
+BSCQ.US,D,20250807,000000,19.54,19.55,19.54,19.545,1097516,0
+BSCQ.US,D,20250808,000000,19.56,19.56,19.55,19.56,518698,0
+BSCQ.US,D,20250811,000000,19.55,19.56,19.55,19.555,539189,0
+BSCQ.US,D,20250812,000000,19.57,19.57,19.56,19.56,412885,0
+BSCQ.US,D,20250813,000000,19.565,19.57,19.56,19.565,448555,0
+BSCQ.US,D,20250814,000000,19.56,19.57,19.56,19.565,487481,0
+BSCQ.US,D,20250815,000000,19.57,19.58,19.57,19.57,769774,0
+BSCQ.US,D,20250818,000000,19.53,19.53,19.5,19.5,883327,0
+BSCQ.US,D,20250819,000000,19.52,19.52,19.5,19.505,542472,0
+BSCQ.US,D,20250820,000000,19.51,19.52,19.51,19.51,634973,0
+BSCQ.US,D,20250821,000000,19.51,19.51,19.5,19.51,775457,0
+BSCQ.US,D,20250822,000000,19.52,19.54,19.51,19.525,843345,0
+BSCQ.US,D,20250825,000000,19.52,19.54,19.52,19.525,456887,0
+BSCQ.US,D,20250826,000000,19.52,19.53,19.52,19.525,356272,0
+BSCQ.US,D,20250827,000000,19.52,19.54,19.52,19.535,618729,0
+BSCQ.US,D,20250828,000000,19.53,19.54,19.53,19.53,375777,0
+BSCQ.US,D,20250829,000000,19.55,19.55,19.53,19.545,344127,0
+BSCQ.US,D,20250902,000000,19.55,19.55,19.54,19.545,376772,0
+BSCQ.US,D,20250903,000000,19.56,19.56,19.5435,19.555,377251,0
+BSCQ.US,D,20250904,000000,19.56,19.57,19.55,19.565,739444,0
+BSCQ.US,D,20250905,000000,19.58,19.58,19.57,19.58,349639,0
+BSCQ.US,D,20250908,000000,19.59,19.59,19.58,19.58,526979,0
+BSCQ.US,D,20250909,000000,19.59,19.59,19.57,19.57,760057,0
+BSCQ.US,D,20250910,000000,19.59,19.59,19.57,19.58,2108157,0
+BSCQ.US,D,20250911,000000,19.58,19.595,19.58,19.5852,552806,0
+BSCQ.US,D,20250912,000000,19.6,19.6,19.59,19.595,435007,0
+BSCQ.US,D,20250915,000000,19.61,19.61,19.59,19.61,556768,0
+BSCQ.US,D,20250916,000000,19.6,19.61,19.6,19.605,713111,0
+BSCQ.US,D,20250917,000000,19.61,19.61,19.6,19.605,671772,0
+BSCQ.US,D,20250918,000000,19.6,19.615,19.6,19.6052,860751,0
+BSCQ.US,D,20250919,000000,19.61,19.62,19.61,19.615,872966,0
+BSCQ.US,D,20250922,000000,19.56,19.56,19.54,19.545,560946,0
+BSCQ.US,D,20250923,000000,19.56,19.56,19.54,19.54,690606,0
+BSCQ.US,D,20250924,000000,19.56,19.56,19.54,19.54,598563,0
+BSCQ.US,D,20250925,000000,19.54,19.55,19.54,19.545,574069,0
+BSCQ.US,D,20250926,000000,19.56,19.56,19.55,19.55,482426,0
+BSCQ.US,D,20250929,000000,19.55,19.56,19.55,19.555,562673,0
+BSCQ.US,D,20250930,000000,19.56,19.57,19.55,19.56,507453,0
+BSCQ.US,D,20251001,000000,19.56,19.58,19.56,19.5652,397236,0
+BSCQ.US,D,20251002,000000,19.56,19.57,19.56,19.565,512181,0
+BSCQ.US,D,20251003,000000,19.57,19.58,19.57,19.575,655578,0
+BSCQ.US,D,20251006,000000,19.58,19.58,19.57,19.58,395242,0
+BSCQ.US,D,20251007,000000,19.59,19.59,19.57,19.57,602905,0
+BSCQ.US,D,20251008,000000,19.58,19.59,19.58,19.58,535665,0
+BSCQ.US,D,20251009,000000,19.58,19.59,19.58,19.59,530233,0
+BSCQ.US,D,20251010,000000,19.6,19.6,19.58,19.59,561735,0
+BSCQ.US,D,20251013,000000,19.6,19.6,19.59,19.59,373971,0
+BSCQ.US,D,20251014,000000,19.59,19.6,19.59,19.595,542864,0
+BSCQ.US,D,20251015,000000,19.59,19.6,19.59,19.59,356125,0
+BSCQ.US,D,20251016,000000,19.61,19.61,19.59,19.6,978182,0
+BSCQ.US,D,20251017,000000,19.61,19.61,19.6,19.6,493631,0
+BSCQ.US,D,20251020,000000,19.54,19.55,19.54,19.55,383001,0
+BSCQ.US,D,20251021,000000,19.54,19.55,19.54,19.54,581310,0
+BSCQ.US,D,20251022,000000,19.54,19.55,19.54,19.54,399978,0
+BSCQ.US,D,20251023,000000,19.55,19.55,19.54,19.54,503450,0
+BSCQ.US,D,20251024,000000,19.56,19.56,19.54,19.56,786669,0
+BSCQ.US,D,20251027,000000,19.55,19.56,19.55,19.55,779102,0
+BSCQ.US,D,20251028,000000,19.55,19.57,19.55,19.55,1092090,0
+BSCQ.US,D,20251029,000000,19.55,19.57,19.55,19.55,789242,0
+BSCQ.US,D,20251030,000000,19.55,19.56,19.55,19.55,400256,0
+BSCQ.US,D,20251031,000000,19.55,19.57,19.55,19.565,474081,0
+BSCQ.US,D,20251103,000000,19.57,19.57,19.56,19.565,684040,0
+BSCQ.US,D,20251104,000000,19.56,19.58,19.56,19.56,960913,0
+BSCQ.US,D,20251105,000000,19.58,19.58,19.56,19.56,463966,0
+BSCQ.US,D,20251106,000000,19.58,19.58,19.57,19.57,650872,0
+BSCQ.US,D,20251107,000000,19.59,19.59,19.58,19.58,373979,0
+BSCQ.US,D,20251110,000000,19.58,19.59,19.58,19.58,500496,0
+BSCQ.US,D,20251111,000000,19.58,19.6,19.58,19.6,532497,0
+BSCQ.US,D,20251112,000000,19.6,19.6,19.58,19.585,833035,0
+BSCQ.US,D,20251113,000000,19.6,19.6,19.58,19.585,492151,0
+BSCQ.US,D,20251114,000000,19.6,19.6,19.59,19.59,458140,0
+BSCQ.US,D,20251117,000000,19.59,19.6,19.58,19.595,1018081,0
+BSCQ.US,D,20251118,000000,19.6,19.61,19.59,19.595,1485529,0
+BSCQ.US,D,20251119,000000,19.61,19.61,19.6,19.61,535091,0
+BSCQ.US,D,20251120,000000,19.61,19.61,19.6,19.605,933081,0
+BSCQ.US,D,20251121,000000,19.61,19.62,19.61,19.62,515852,0
+BSCQ.US,D,20251124,000000,19.56,19.56,19.54,19.55,777406,0
+BSCQ.US,D,20251125,000000,19.55,19.56,19.55,19.55,1119832,0
+BSCQ.US,D,20251126,000000,19.55,19.56,19.55,19.55,1423580,0
+BSCQ.US,D,20251128,000000,19.57,19.57,19.56,19.56,534772,0
+BSCQ.US,D,20251201,000000,19.57,19.57,19.56,19.57,803381,0
+BSCQ.US,D,20251202,000000,19.57,19.57,19.56,19.57,425496,0
+BSCQ.US,D,20251203,000000,19.58,19.58,19.57,19.57,639640,0
+BSCQ.US,D,20251204,000000,19.57,19.58,19.57,19.57,982054,0
+BSCQ.US,D,20251205,000000,19.57,19.58,19.57,19.57,448732,0
+BSCQ.US,D,20251208,000000,19.59,19.59,19.58,19.585,474859,0
+BSCQ.US,D,20251209,000000,19.58,19.59,19.58,19.59,513932,0
+BSCQ.US,D,20251210,000000,19.59,19.59,19.58,19.585,569416,0
+BSCQ.US,D,20251211,000000,19.58,19.6,19.58,19.6,1078513,0
+BSCQ.US,D,20251212,000000,19.6,19.6,19.59,19.6,1089619,0
+BSCQ.US,D,20251215,000000,19.59,19.605,19.59,19.595,830330,0
+BSCQ.US,D,20251216,000000,19.6,19.6,19.59,19.6,427111,0
+BSCQ.US,D,20251217,000000,19.6,19.61,19.59,19.61,1362633,0
+BSCQ.US,D,20251218,000000,19.61,19.61,19.6,19.6,1695648,0
+BSCQ.US,D,20251219,000000,19.62,19.62,19.61,19.62,2290916,0
+BSCQ.US,D,20251222,000000,19.56,19.56,19.55,19.55,1955172,0
+BSCQ.US,D,20251223,000000,19.56,19.57,19.55,19.555,2204264,0
+BSCQ.US,D,20251224,000000,19.56,19.565,19.55,19.556,442764,0
+BSCQ.US,D,20251226,000000,19.57,19.57,19.56,19.565,826925,0
+BSCQ.US,D,20251229,000000,19.57,19.58,19.57,19.57,1152831,0
+BSCQ.US,D,20251230,000000,19.57,19.58,19.57,19.575,1440415,0
+BSCQ.US,D,20251231,000000,19.58,19.58,19.57,19.575,1193785,0
+BSCQ.US,D,20260102,000000,19.57,19.58,19.57,19.575,2943607,0
+BSCQ.US,D,20260105,000000,19.57,19.58,19.57,19.58,2216342,0
+BSCQ.US,D,20260106,000000,19.57,19.58,19.57,19.58,1338558,0
+BSCQ.US,D,20260107,000000,19.58,19.59,19.58,19.58,2151108,0
+BSCQ.US,D,20260108,000000,19.58,19.59,19.58,19.58,1248647,0
+BSCQ.US,D,20260109,000000,19.58,19.59,19.58,19.58,1025022,0
+BSCQ.US,D,20260112,000000,19.59,19.59,19.58,19.58,848250,0
+BSCQ.US,D,20260113,000000,19.58,19.59,19.58,19.59,922623,0
+BSCQ.US,D,20260114,000000,19.6,19.6,19.59,19.6,914338,0
+BSCQ.US,D,20260115,000000,19.6,19.61,19.59,19.595,795190,0
+BSCQ.US,D,20260116,000000,19.59,19.61,19.59,19.61,1858767,0
+BSCQ.US,D,20260120,000000,19.53,19.54,19.53,19.54,917466,0
+BSCQ.US,D,20260121,000000,19.54,19.55,19.53,19.53,1402309,0
+BSCQ.US,D,20260122,000000,19.54,19.55,19.54,19.55,1375856,0
+BSCQ.US,D,20260123,000000,19.56,19.56,19.55,19.55,596802,0
+BSCQ.US,D,20260126,000000,19.55,19.56,19.55,19.55,754121,0
+BSCQ.US,D,20260127,000000,19.55,19.56,19.55,19.55,1023438,0
+BSCQ.US,D,20260128,000000,19.55,19.56,19.55,19.55,693371,0
+BSCQ.US,D,20260129,000000,19.55,19.56,19.55,19.55,1334033,0
+BSCQ.US,D,20260130,000000,19.55,19.56,19.55,19.55,834204,0
+BSCQ.US,D,20260202,000000,19.57,19.57,19.56,19.57,781005,0
+BSCQ.US,D,20260203,000000,19.56,19.57,19.56,19.56,785481,0
+BSCQ.US,D,20260204,000000,19.57,19.58,19.56,19.58,868318,0
+BSCQ.US,D,20260205,000000,19.58,19.58,19.57,19.575,755314,0
+BSCQ.US,D,20260206,000000,19.58,19.59,19.58,19.58,859990,0
+BSCQ.US,D,20260209,000000,19.58,19.59,19.58,19.58,545852,0
+BSCQ.US,D,20260210,000000,19.58,19.59,19.57,19.58,1518866,0
+BSCQ.US,D,20260211,000000,19.58,19.59,19.58,19.58,833816,0
+BSCQ.US,D,20260212,000000,19.59,19.59,19.58,19.58,684060,0
+BSCQ.US,D,20260213,000000,19.5887,19.6,19.58,19.59,1315622,0
+BSCQ.US,D,20260217,000000,19.6,19.6,19.59,19.59,762364,0
+BSCQ.US,D,20260218,000000,19.6,19.61,19.59,19.6,990890,0
diff --git a/daily/us/nasdaq etfs/bscx.us.txt b/daily/us/nasdaq etfs/bscx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f92f35c9d4e2a20fe990fe872252b902ada147d
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscx.us.txt	
@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCX.US,D,20230922,000000,19.86,19.91,19.86,19.905,1004,0
+BSCX.US,D,20230925,000000,19.77,19.775,19.74,19.75,3975,0
+BSCX.US,D,20230926,000000,19.7713,19.7713,19.69,19.69,9430,0
+BSCX.US,D,20230927,000000,19.7,19.7,19.56,19.565,883,0
+BSCX.US,D,20230928,000000,19.55,19.62,19.55,19.62,2288,0
+BSCX.US,D,20230929,000000,19.71,19.71,19.599,19.599,1684,0
+BSCX.US,D,20231002,000000,19.52,19.52,19.425,19.425,14881,0
+BSCX.US,D,20231003,000000,19.33,19.33,19.22,19.2201,3318,0
+BSCX.US,D,20231004,000000,19.31,19.37,19.31,19.37,5527,0
+BSCX.US,D,20231005,000000,19.4,19.4,19.3798,19.38,4722,0
+BSCX.US,D,20231006,000000,19.4,19.4,19.2,19.315,22872,0
+BSCX.US,D,20231009,000000,19.49,19.535,19.49,19.535,101,0
+BSCX.US,D,20231010,000000,19.47,19.58,19.47,19.525,10133,0
+BSCX.US,D,20231011,000000,19.63,19.64,19.58,19.6269,23559,0
+BSCX.US,D,20231012,000000,19.59,19.59,19.475,19.475,3863,0
+BSCX.US,D,20231013,000000,19.61,19.61,19.578,19.5934,4617,0
+BSCX.US,D,20231016,000000,19.48,19.49,19.48,19.49,2573,0
+BSCX.US,D,20231017,000000,19.3,19.3,19.3,19.3,21,0
+BSCX.US,D,20231018,000000,19.24,19.24,19.1589,19.16,7833,0
+BSCX.US,D,20231019,000000,19.11,19.12,19.045,19.045,7889,0
+BSCX.US,D,20231020,000000,19.1182,19.1182,19.1,19.105,3896,0
+BSCX.US,D,20231023,000000,19.113,19.16,19.1014,19.135,5220,0
+BSCX.US,D,20231024,000000,19.14,19.235,19.13,19.235,10547,0
+BSCX.US,D,20231025,000000,19.125,19.14,19.071,19.075,6140,0
+BSCX.US,D,20231026,000000,19.13,19.22,19.13,19.215,4303,0
+BSCX.US,D,20231027,000000,19.2152,19.25,19.21,19.225,32140,0
+BSCX.US,D,20231030,000000,19.18,19.18,19.135,19.155,5082,0
+BSCX.US,D,20231031,000000,19.21,19.21,19.13,19.13,725,0
+BSCX.US,D,20231101,000000,19.29,19.4,19.24,19.344,235469,0
+BSCX.US,D,20231102,000000,19.72,19.72,19.48,19.5585,62539,0
+BSCX.US,D,20231103,000000,19.77,19.85,19.72,19.7345,16299,0
+BSCX.US,D,20231106,000000,19.6699,19.6699,19.565,19.58,28343,0
+BSCX.US,D,20231107,000000,19.67,19.75,19.655,19.695,25524,0
+BSCX.US,D,20231108,000000,19.729,20.1299,19.729,19.8,113349,0
+BSCX.US,D,20231109,000000,19.78,19.78,19.625,19.625,26101,0
+BSCX.US,D,20231110,000000,19.68,19.71,19.635,19.65,6011,0
+BSCX.US,D,20231113,000000,19.69,19.72,19.6,19.6944,29723,0
+BSCX.US,D,20231114,000000,20.04,20.0658,19.985,20.06,33791,0
+BSCX.US,D,20231115,000000,19.98,19.98,19.91,19.92,48450,0
+BSCX.US,D,20231116,000000,20.01,20.09,20.01,20.08,95410,0
+BSCX.US,D,20231117,000000,20.19,20.19,20.075,20.14,70883,0
+BSCX.US,D,20231120,000000,20.06,20.12,19.995,20.1,164392,0
+BSCX.US,D,20231121,000000,20.07,20.145,20.07,20.12,74869,0
+BSCX.US,D,20231122,000000,20.15,20.18,20.1,20.18,35722,0
+BSCX.US,D,20231124,000000,20.1,20.11,20.08,20.1,15965,0
+BSCX.US,D,20231127,000000,20.16,20.26,20.115,20.26,33393,0
+BSCX.US,D,20231128,000000,20.22,20.33,20.2,20.3196,12658,0
+BSCX.US,D,20231129,000000,20.48,20.48,20.425,20.445,22834,0
+BSCX.US,D,20231130,000000,20.45,20.45,20.3338,20.3541,57748,0
+BSCX.US,D,20231201,000000,20.44,20.61,20.4305,20.5878,251531,0
+BSCX.US,D,20231204,000000,20.52,20.57,20.441,20.485,42335,0
+BSCX.US,D,20231205,000000,20.57,20.64,20.57,20.605,17011,0
+BSCX.US,D,20231206,000000,20.71,20.72,20.66,20.685,63451,0
+BSCX.US,D,20231207,000000,20.67,20.73,20.627,20.68,20108,0
+BSCX.US,D,20231208,000000,20.546,20.58,20.51,20.54,901940,0
+BSCX.US,D,20231211,000000,20.53,20.57,20.481,20.545,46518,0
+BSCX.US,D,20231212,000000,20.62,20.69,20.55,20.665,84455,0
+BSCX.US,D,20231213,000000,20.76,21.03,20.74,21,48263,0
+BSCX.US,D,20231214,000000,21.17,21.26,21.15,21.205,682493,0
+BSCX.US,D,20231215,000000,21.17,21.2,21.16,21.17,152068,0
+BSCX.US,D,20231218,000000,21.08,23.29,21.05,21.08,1511908,0
+BSCX.US,D,20231219,000000,21.14,21.15,21.09,21.1059,134860,0
+BSCX.US,D,20231220,000000,21.11,21.2,21.11,21.19,144634,0
+BSCX.US,D,20231221,000000,21.27,21.27,21.1481,21.1859,141103,0
+BSCX.US,D,20231222,000000,21.25,21.25,21.1579,21.175,168751,0
+BSCX.US,D,20231226,000000,21.17,21.22,21.135,21.215,71975,0
+BSCX.US,D,20231227,000000,21.29,21.41,21.27,21.3978,52143,0
+BSCX.US,D,20231228,000000,21.37,21.39,21.32,21.34,163442,0
+BSCX.US,D,20231229,000000,21.3,21.3298,21.27,21.295,259854,0
+BSCX.US,D,20240102,000000,21.18,21.1899,21.12,21.14,53921,0
+BSCX.US,D,20240103,000000,21.1,21.15,20.99,21.15,35890,0
+BSCX.US,D,20240104,000000,21.05,21.05,20.93,20.995,58529,0
+BSCX.US,D,20240105,000000,20.98,21.07,20.95,20.955,498797,0
+BSCX.US,D,20240108,000000,20.979,21.08,20.95,21.0281,161836,0
+BSCX.US,D,20240109,000000,21,21.061,20.9797,21.05,97076,0
+BSCX.US,D,20240110,000000,21.1,21.1,21.01,21.0213,28541,0
+BSCX.US,D,20240111,000000,21.04,21.14,20.9737,21.1329,52340,0
+BSCX.US,D,20240112,000000,21.18,21.2127,21.1198,21.175,102299,0
+BSCX.US,D,20240116,000000,21.1,21.1,20.9641,20.99,27611,0
+BSCX.US,D,20240117,000000,20.885,20.9697,20.8713,20.9399,39080,0
+BSCX.US,D,20240118,000000,20.9658,20.9658,20.8929,20.9037,28962,0
+BSCX.US,D,20240119,000000,20.89,20.94,20.82,20.8816,110216,0
+BSCX.US,D,20240122,000000,20.95,20.95,20.89,20.92,224082,0
+BSCX.US,D,20240123,000000,20.89,20.89,20.82,20.8521,30775,0
+BSCX.US,D,20240124,000000,20.92,20.93,20.7601,20.8,36928,0
+BSCX.US,D,20240125,000000,20.89,20.93,20.8542,20.9068,62579,0
+BSCX.US,D,20240126,000000,20.92,20.92,20.8715,20.8927,44654,0
+BSCX.US,D,20240129,000000,20.95,21,20.9101,20.99,61718,0
+BSCX.US,D,20240130,000000,21.05,21.05,20.95,21.0032,43625,0
+BSCX.US,D,20240131,000000,21.13,21.15,21.04,21.14,79138,0
+BSCX.US,D,20240201,000000,21.19,21.31,21.18,21.22,57104,0
+BSCX.US,D,20240202,000000,21.04,21.0648,20.98,21.05,171476,0
+BSCX.US,D,20240205,000000,20.93,20.93,20.8347,20.8699,538647,0
+BSCX.US,D,20240206,000000,20.92,21.01,20.9175,20.9617,50656,0
+BSCX.US,D,20240207,000000,20.93,20.9799,20.91,20.92,58726,0
+BSCX.US,D,20240208,000000,20.89,20.9,20.7991,20.84,30389,0
+BSCX.US,D,20240209,000000,20.82,20.84,20.7716,20.8,56469,0
+BSCX.US,D,20240212,000000,20.89,20.89,20.8101,20.83,48989,0
+BSCX.US,D,20240213,000000,20.7,20.71,20.615,20.64,43805,0
+BSCX.US,D,20240214,000000,20.7,20.76,20.63,20.75,38430,0
+BSCX.US,D,20240215,000000,20.83,20.84,20.77,20.79,68935,0
+BSCX.US,D,20240216,000000,20.72,20.7395,20.6416,20.71,77293,0
+BSCX.US,D,20240220,000000,20.74,20.7584,20.65,20.69,38638,0
+BSCX.US,D,20240221,000000,20.75,20.75,20.6201,20.65,32934,0
+BSCX.US,D,20240222,000000,20.69,20.69,20.65,20.67,43203,0
+BSCX.US,D,20240223,000000,20.67,20.7489,20.6318,20.73,55546,0
+BSCX.US,D,20240226,000000,20.73,20.77,20.64,20.68,44784,0
+BSCX.US,D,20240227,000000,20.69,20.7097,20.64,20.65,29230,0
+BSCX.US,D,20240228,000000,20.69,20.7094,20.65,20.66,143560,0
+BSCX.US,D,20240229,000000,20.69,20.76,20.65,20.68,47812,0
+BSCX.US,D,20240301,000000,20.71,20.8186,20.63,20.79,56166,0
+BSCX.US,D,20240304,000000,20.76,20.7899,20.7269,20.76,68704,0
+BSCX.US,D,20240305,000000,20.83,20.8799,20.81,20.845,45154,0
+BSCX.US,D,20240306,000000,20.94,20.9581,20.85,20.92,66557,0
+BSCX.US,D,20240307,000000,21,21,20.8999,20.93,36533,0
+BSCX.US,D,20240308,000000,20.953,21.01,20.95,20.97,294791,0
+BSCX.US,D,20240311,000000,20.98,20.99,20.9135,20.97,93705,0
+BSCX.US,D,20240312,000000,20.98,20.98,20.9026,20.92,60593,0
+BSCX.US,D,20240313,000000,20.93,20.99,20.9101,20.925,43334,0
+BSCX.US,D,20240314,000000,20.78,20.8085,20.76,20.77,87712,0
+BSCX.US,D,20240315,000000,20.75,20.79,20.7201,20.7597,48209,0
+BSCX.US,D,20240318,000000,20.68,20.7,20.6401,20.66,63700,0
+BSCX.US,D,20240319,000000,20.74,20.865,20.64,20.685,64752,0
+BSCX.US,D,20240320,000000,20.8,20.92,20.6771,20.75,70326,0
+BSCX.US,D,20240321,000000,20.77,20.8092,20.75,20.77,72648,0
+BSCX.US,D,20240322,000000,20.92,20.92,20.8167,20.85,368633,0
+BSCX.US,D,20240325,000000,20.85,20.86,20.77,20.79,43902,0
+BSCX.US,D,20240326,000000,20.81,20.83,20.7404,20.76,175734,0
+BSCX.US,D,20240327,000000,20.82,20.98,20.7952,20.87,84165,0
+BSCX.US,D,20240328,000000,20.85,20.93,20.8378,20.85,149520,0
+BSCX.US,D,20240401,000000,20.87,20.87,20.6829,20.73,109427,0
+BSCX.US,D,20240402,000000,20.69,20.7299,20.6148,20.69,112887,0
+BSCX.US,D,20240403,000000,20.68,20.74,20.6,20.72,136562,0
+BSCX.US,D,20240404,000000,20.83,20.83,20.6955,20.75,109731,0
+BSCX.US,D,20240405,000000,20.7,20.72,20.65,20.66,73477,0
+BSCX.US,D,20240408,000000,20.66,20.6799,20.61,20.63,57993,0
+BSCX.US,D,20240409,000000,20.75,20.78,20.6797,20.75,40419,0
+BSCX.US,D,20240410,000000,20.61,20.65,20.42,20.46,121747,0
+BSCX.US,D,20240411,000000,20.55,20.55,20.38,20.43,71418,0
+BSCX.US,D,20240412,000000,20.51,20.56,20.4406,20.47,91799,0
+BSCX.US,D,20240415,000000,20.41,20.41,20.26,20.32,92177,0
+BSCX.US,D,20240416,000000,20.23,20.25,20.17,20.23,69830,0
+BSCX.US,D,20240417,000000,20.295,20.38,20.27,20.33,56994,0
+BSCX.US,D,20240418,000000,20.3,20.3,20.2381,20.2745,69785,0
+BSCX.US,D,20240419,000000,20.35,20.35,20.26,20.285,38171,0
+BSCX.US,D,20240422,000000,20.17,20.2999,20.17,20.28,46822,0
+BSCX.US,D,20240423,000000,20.26,20.36,20.26,20.3,68771,0
+BSCX.US,D,20240424,000000,20.28,20.28,20.18,20.24,73975,0
+BSCX.US,D,20240425,000000,20.11,20.2,20.06,20.18,190320,0
+BSCX.US,D,20240426,000000,20.24,20.3,20.22,20.24,50618,0
+BSCX.US,D,20240429,000000,20.33,20.35,20.26,20.31,95986,0
+BSCX.US,D,20240430,000000,20.26,20.31,20.2,20.22,84966,0
+BSCX.US,D,20240501,000000,20.22,20.37,20.2,20.28,79338,0
+BSCX.US,D,20240502,000000,20.37,20.41,20.28,20.4,95737,0
+BSCX.US,D,20240503,000000,20.54,20.55,20.465,20.535,41415,0
+BSCX.US,D,20240506,000000,20.53,20.59,20.53,20.585,58518,0
+BSCX.US,D,20240507,000000,20.64,20.664,20.5899,20.61,82390,0
+BSCX.US,D,20240508,000000,20.58,20.58,20.5063,20.56,130394,0
+BSCX.US,D,20240509,000000,20.56,20.58,20.51,20.555,72739,0
+BSCX.US,D,20240510,000000,20.58,20.6099,20.4901,20.51,48624,0
+BSCX.US,D,20240513,000000,20.6,20.6,20.525,20.53,38004,0
+BSCX.US,D,20240514,000000,20.63,20.63,20.545,20.58,67142,0
+BSCX.US,D,20240515,000000,20.72,20.75,20.66,20.74,34089,0
+BSCX.US,D,20240516,000000,20.77,20.77,20.705,20.71,61565,0
+BSCX.US,D,20240517,000000,20.71,20.71,20.67,20.68,92653,0
+BSCX.US,D,20240520,000000,20.59,20.59,20.55,20.57,58061,0
+BSCX.US,D,20240521,000000,20.6032,20.61,20.59,20.61,113302,0
+BSCX.US,D,20240522,000000,20.61,20.61,20.5208,20.57,65760,0
+BSCX.US,D,20240523,000000,20.56,20.56,20.47,20.49,62566,0
+BSCX.US,D,20240524,000000,20.57,20.57,20.47,20.55,55240,0
+BSCX.US,D,20240528,000000,20.58,20.58,20.4137,20.43,43497,0
+BSCX.US,D,20240529,000000,20.42,20.42,20.3,20.335,41081,0
+BSCX.US,D,20240530,000000,20.45,20.45,20.4,20.4355,60061,0
+BSCX.US,D,20240531,000000,20.515,20.55,20.49,20.54,48295,0
+BSCX.US,D,20240603,000000,20.55,20.67,20.5415,20.65,46255,0
+BSCX.US,D,20240604,000000,20.73,20.76,20.7,20.75,41869,0
+BSCX.US,D,20240605,000000,20.79,20.8,20.71,20.795,61078,0
+BSCX.US,D,20240606,000000,20.83,20.83,20.76,20.78,61869,0
+BSCX.US,D,20240607,000000,20.58,20.64,20.58,20.6,48472,0
+BSCX.US,D,20240610,000000,20.62,20.62,20.55,20.59,51704,0
+BSCX.US,D,20240611,000000,20.63,20.674,20.5714,20.67,57996,0
+BSCX.US,D,20240612,000000,20.87,20.9099,20.77,20.78,45422,0
+BSCX.US,D,20240613,000000,20.9,20.9099,20.8017,20.88,42269,0
+BSCX.US,D,20240614,000000,20.94,20.95,20.82,20.8618,57114,0
+BSCX.US,D,20240617,000000,20.83,20.83,20.765,20.8,42588,0
+BSCX.US,D,20240618,000000,20.87,20.89,20.83,20.88,82658,0
+BSCX.US,D,20240620,000000,20.84,20.84,20.76,20.82,106994,0
+BSCX.US,D,20240621,000000,20.875,20.875,20.79,20.84,130455,0
+BSCX.US,D,20240624,000000,20.77,20.79,20.74,20.77,83928,0
+BSCX.US,D,20240625,000000,20.8,20.8,20.72,20.77,59253,0
+BSCX.US,D,20240626,000000,20.69,20.69,20.63,20.66,157137,0
+BSCX.US,D,20240627,000000,20.72,20.73,20.6874,20.7,126117,0
+BSCX.US,D,20240628,000000,20.77,20.77,20.605,20.61,198066,0
+BSCX.US,D,20240701,000000,20.55,20.55,20.4715,20.5,160463,0
+BSCX.US,D,20240702,000000,20.57,20.6085,20.54,20.6,222096,0
+BSCX.US,D,20240703,000000,20.67,20.7299,20.64,20.7203,112887,0
+BSCX.US,D,20240705,000000,20.85,20.87,20.74,20.87,110738,0
+BSCX.US,D,20240708,000000,20.88,20.88,20.8201,20.845,182874,0
+BSCX.US,D,20240709,000000,20.86,20.86,20.77,20.82,152766,0
+BSCX.US,D,20240710,000000,20.87,20.87,20.79,20.85,131213,0
+BSCX.US,D,20240711,000000,20.96,20.9921,20.93,20.98,92776,0
+BSCX.US,D,20240712,000000,20.98,21.02,20.94,21.02,127360,0
+BSCX.US,D,20240715,000000,21.01,21.01,20.93,20.94,99308,0
+BSCX.US,D,20240716,000000,21.02,21.02,20.945,21.02,85316,0
+BSCX.US,D,20240717,000000,21.03,21.04,20.955,21.03,94458,0
+BSCX.US,D,20240718,000000,20.94,21.01,20.94,20.97,68619,0
+BSCX.US,D,20240719,000000,20.97,20.97,20.8926,20.9,39625,0
+BSCX.US,D,20240722,000000,20.8,20.8713,20.78,20.82,93671,0
+BSCX.US,D,20240723,000000,20.83,20.84,20.8041,20.81,66566,0
+BSCX.US,D,20240724,000000,20.87,20.87,20.73,20.73,110472,0
+BSCX.US,D,20240725,000000,20.8,20.81,20.7464,20.775,96354,0
+BSCX.US,D,20240726,000000,20.89,20.89,20.83,20.88,179714,0
+BSCX.US,D,20240729,000000,20.97,20.97,20.88,20.91,143793,0
+BSCX.US,D,20240730,000000,20.97,20.97,20.8899,20.94,73543,0
+BSCX.US,D,20240731,000000,21.03,21.06,20.9432,21.06,154914,0
+BSCX.US,D,20240801,000000,21.06,21.16,21.06,21.13,626320,0
+BSCX.US,D,20240802,000000,21.29,21.325,21.2,21.32,93378,0
+BSCX.US,D,20240805,000000,21.32,21.32,21.2199,21.3,119535,0
+BSCX.US,D,20240806,000000,21.26,21.26,21.145,21.15,241284,0
+BSCX.US,D,20240807,000000,21.17,21.17,21.03,21.07,136100,0
+BSCX.US,D,20240808,000000,21.03,21.115,21.03,21.08,157944,0
+BSCX.US,D,20240809,000000,21.33,21.33,21.1433,21.17,60214,0
+BSCX.US,D,20240812,000000,21.19,21.2299,21.1273,21.205,350374,0
+BSCX.US,D,20240813,000000,21.34,21.34,21.255,21.34,134451,0
+BSCX.US,D,20240814,000000,21.37,21.405,21.3203,21.39,77731,0
+BSCX.US,D,20240815,000000,21.24,21.33,21.24,21.32,94145,0
+BSCX.US,D,20240816,000000,21.39,21.39,21.3123,21.39,120952,0
+BSCX.US,D,20240819,000000,21.73,21.73,21.2645,21.33,99579,0
+BSCX.US,D,20240820,000000,21.41,21.41,21.3201,21.38,89162,0
+BSCX.US,D,20240821,000000,21.43,21.47,21.3737,21.43,120790,0
+BSCX.US,D,20240822,000000,21.41,21.41,21.32,21.34,113553,0
+BSCX.US,D,20240823,000000,21.43,21.47,21.37,21.46,254865,0
+BSCX.US,D,20240826,000000,21.53,21.53,21.42,21.44,94205,0
+BSCX.US,D,20240827,000000,21.42,21.42,21.29,21.42,102528,0
+BSCX.US,D,20240828,000000,21.47,21.47,21.3701,21.38,188677,0
+BSCX.US,D,20240829,000000,21.39,21.39,21.3299,21.36,101162,0
+BSCX.US,D,20240830,000000,21.4,21.74,21.29,21.32,168546,0
+BSCX.US,D,20240903,000000,21.4,21.4,21.335,21.37,73360,0
+BSCX.US,D,20240904,000000,21.43,21.5,21.3933,21.5,76718,0
+BSCX.US,D,20240905,000000,21.57,21.57,21.47,21.56,164289,0
+BSCX.US,D,20240906,000000,21.59,21.65,21.51,21.56,139301,0
+BSCX.US,D,20240909,000000,21.59,21.61,21.5401,21.6,99294,0
+BSCX.US,D,20240910,000000,21.63,21.655,21.59,21.65,92419,0
+BSCX.US,D,20240911,000000,21.67,21.675,21.6,21.65,79337,0
+BSCX.US,D,20240912,000000,21.67,21.67,21.5999,21.65,48375,0
+BSCX.US,D,20240913,000000,21.69,21.72,21.67,21.7,54981,0
+BSCX.US,D,20240916,000000,21.65,21.77,21.65,21.76,40703,0
+BSCX.US,D,20240917,000000,21.76,21.77,21.72,21.77,60195,0
+BSCX.US,D,20240918,000000,21.75,21.82,21.68,21.69,74824,0
+BSCX.US,D,20240919,000000,21.7,21.72,21.68,21.7,38882,0
+BSCX.US,D,20240920,000000,21.72,21.73,21.64,21.72,37847,0
+BSCX.US,D,20240923,000000,21.61,21.6399,21.49,21.62,63236,0
+BSCX.US,D,20240924,000000,21.63,21.655,21.55,21.65,137097,0
+BSCX.US,D,20240925,000000,21.57,21.59,21.54,21.55,96993,0
+BSCX.US,D,20240926,000000,21.61,21.6126,21.49,21.53,135159,0
+BSCX.US,D,20240927,000000,21.64,21.64,21.56,21.62,85129,0
+BSCX.US,D,20240930,000000,21.54,21.61,21.54,21.58,89275,0
+BSCX.US,D,20241001,000000,21.68,21.685,21.63,21.67,150884,0
+BSCX.US,D,20241002,000000,21.61,21.67,21.55,21.67,104421,0
+BSCX.US,D,20241003,000000,21.63,21.63,21.52,21.525,84880,0
+BSCX.US,D,20241004,000000,21.39,21.415,21.375,21.39,104178,0
+BSCX.US,D,20241007,000000,21.38,21.38,21.31,21.32,100107,0
+BSCX.US,D,20241008,000000,21.33,21.35,21.2731,21.35,188605,0
+BSCX.US,D,20241009,000000,21.36,21.36,21.28,21.31,93991,0
+BSCX.US,D,20241010,000000,21.31,21.31,21.255,21.31,146696,0
+BSCX.US,D,20241011,000000,21.28,21.34,21.27,21.32,104214,0
+BSCX.US,D,20241014,000000,21.32,21.32,21.245,21.31,50702,0
+BSCX.US,D,20241015,000000,21.43,21.43,21.35,21.39,60964,0
+BSCX.US,D,20241016,000000,21.47,21.47,21.403108,21.43,103873,0
+BSCX.US,D,20241017,000000,21.35,21.375,21.3,21.32,132798,0
+BSCX.US,D,20241018,000000,21.4,21.4,21.305,21.31,105658,0
+BSCX.US,D,20241021,000000,21.1,21.1391,21.04,21.05,84340,0
+BSCX.US,D,20241022,000000,21.01,21.0587,20.9945,21.04,99140,0
+BSCX.US,D,20241023,000000,21.02,21.02,20.945,20.98,120642,0
+BSCX.US,D,20241024,000000,21.06,21.06,20.99,21.03,98339,0
+BSCX.US,D,20241025,000000,21.1,21.1,20.97,20.98,82997,0
+BSCX.US,D,20241028,000000,21.05,21.05,20.915,20.96,109807,0
+BSCX.US,D,20241029,000000,20.93,20.99,20.8501,20.98,134583,0
+BSCX.US,D,20241030,000000,21.06,21.06,20.93,20.94,86816,0
+BSCX.US,D,20241031,000000,20.98,20.98,20.85,20.89,154107,0
+BSCX.US,D,20241101,000000,20.99,20.99,20.785,20.79,74888,0
+BSCX.US,D,20241104,000000,20.98,20.98,20.875,20.92,71704,0
+BSCX.US,D,20241105,000000,20.93,20.98,20.8499,20.98,101984,0
+BSCX.US,D,20241106,000000,20.79,20.865,20.765,20.81,99608,0
+BSCX.US,D,20241107,000000,20.93,21.025,20.895,21.02,95280,0
+BSCX.US,D,20241108,000000,21.07,21.085,21.01,21.05,104686,0
+BSCX.US,D,20241111,000000,21.06,21.06,20.9801,21.01,74705,0
+BSCX.US,D,20241112,000000,20.95,20.95,20.835,20.86,71704,0
+BSCX.US,D,20241113,000000,20.91,20.9627,20.805,20.83,126892,0
+BSCX.US,D,20241114,000000,20.9,20.9,20.785,20.82,138201,0
+BSCX.US,D,20241115,000000,20.81,20.8499,20.72,20.82,143720,0
+BSCX.US,D,20241118,000000,20.76,20.7811,20.7,20.77,75999,0
+BSCX.US,D,20241119,000000,20.86,20.87,20.8,20.81,82802,0
+BSCX.US,D,20241120,000000,20.8,20.8,20.745,20.77,100251,0
+BSCX.US,D,20241121,000000,20.81,20.8269,20.7321,20.77,484649,0
+BSCX.US,D,20241122,000000,20.78,20.9999,20.75,20.78,126525,0
+BSCX.US,D,20241125,000000,20.97,20.99,20.9216,20.98,97393,0
+BSCX.US,D,20241126,000000,20.99,20.99,20.8801,20.93,133153,0
+BSCX.US,D,20241127,000000,20.94,21.01,20.94,21.01,67897,0
+BSCX.US,D,20241129,000000,21.02,21.11,21.02,21.11,27385,0
+BSCX.US,D,20241202,000000,21.03,21.136782,21.03,21.13,76652,0
+BSCX.US,D,20241203,000000,21.17,21.17,21.07,21.075,73069,0
+BSCX.US,D,20241204,000000,21.09,21.155,21.03,21.15,109194,0
+BSCX.US,D,20241205,000000,21.17,21.17,21.0816,21.14,77224,0
+BSCX.US,D,20241206,000000,21.24,21.24,21.15,21.21,83651,0
+BSCX.US,D,20241209,000000,21.16,21.169,21.09,21.16,56151,0
+BSCX.US,D,20241210,000000,21.16,21.16,21.06,21.13,72852,0
+BSCX.US,D,20241211,000000,21.22,21.22,21.0971,21.11,102903,0
+BSCX.US,D,20241212,000000,21.11,21.11,21.01,21.02,83665,0
+BSCX.US,D,20241213,000000,21.02,21.02,20.915,20.97,65294,0
+BSCX.US,D,20241216,000000,21.01,21.01,20.925,20.95,74475,0
+BSCX.US,D,20241217,000000,20.97,20.97,20.91,20.935,72981,0
+BSCX.US,D,20241218,000000,20.96,20.97,20.735,20.75,195445,0
+BSCX.US,D,20241219,000000,20.75,20.75,20.6013,20.66,229170,0
+BSCX.US,D,20241220,000000,20.77,20.78,20.6971,20.72,127353,0
+BSCX.US,D,20241223,000000,20.67,20.67,20.55,20.58,173651,0
+BSCX.US,D,20241224,000000,20.57,20.61,20.5206,20.6,58901,0
+BSCX.US,D,20241226,000000,20.58,20.64,20.535,20.64,240821,0
+BSCX.US,D,20241227,000000,20.64,20.64,20.56,20.57,133951,0
+BSCX.US,D,20241230,000000,20.61,20.67,20.61,20.66,235092,0
+BSCX.US,D,20241231,000000,20.73,20.73,20.58,20.62,81162,0
+BSCX.US,D,20250102,000000,20.62,20.68,20.59,20.63,203272,0
+BSCX.US,D,20250103,000000,20.69,20.7,20.5701,20.59,368917,0
+BSCX.US,D,20250106,000000,20.61,20.61,20.5301,20.55,89070,0
+BSCX.US,D,20250107,000000,20.54,20.58,20.4337,20.46,100504,0
+BSCX.US,D,20250108,000000,20.4,20.49,20.4,20.49,82666,0
+BSCX.US,D,20250110,000000,20.36,20.42,20.3401,20.36,155148,0
+BSCX.US,D,20250113,000000,20.6,20.6,20.2801,20.31,96790,0
+BSCX.US,D,20250114,000000,20.38,20.38,20.27,20.32,89819,0
+BSCX.US,D,20250115,000000,20.53,20.55,20.4937,20.53,97847,0
+BSCX.US,D,20250116,000000,20.56,20.61,20.5,20.58,91680,0
+BSCX.US,D,20250117,000000,20.66,20.66,20.5735,20.59,105199,0
+BSCX.US,D,20250121,000000,20.58,20.61,20.5541,20.61,321053,0
+BSCX.US,D,20250122,000000,20.59,20.5999,20.53165,20.55,70586,0
+BSCX.US,D,20250123,000000,20.47,20.52,20.47,20.52,149190,0
+BSCX.US,D,20250124,000000,20.57,20.58,20.5,20.57,146958,0
+BSCX.US,D,20250127,000000,20.76,20.76,20.6355,20.69,116202,0
+BSCX.US,D,20250128,000000,20.64,20.68,20.62,20.68,112753,0
+BSCX.US,D,20250129,000000,20.72,20.72,20.59,20.66,92153,0
+BSCX.US,D,20250130,000000,20.75,20.75,20.67,20.69,97598,0
+BSCX.US,D,20250131,000000,20.65,20.73,20.615,20.65,58506,0
+BSCX.US,D,20250203,000000,20.75,20.75,20.635,20.67,113332,0
+BSCX.US,D,20250204,000000,20.65,20.72,20.6106,20.71,115545,0
+BSCX.US,D,20250205,000000,20.83,20.845,20.77,20.82,111959,0
+BSCX.US,D,20250206,000000,20.84,20.84,20.75,20.78,97813,0
+BSCX.US,D,20250207,000000,20.67,20.73,20.67,20.71,102428,0
+BSCX.US,D,20250210,000000,20.77,20.77,20.7001,20.72,3677428,0
+BSCX.US,D,20250211,000000,20.66,20.7,20.6501,20.68,119335,0
+BSCX.US,D,20250212,000000,20.57,20.59,20.5301,20.59,72160,0
+BSCX.US,D,20250213,000000,20.62,20.7462,20.62,20.73,87406,0
+BSCX.US,D,20250214,000000,20.87,20.87,20.8,20.81,87542,0
+BSCX.US,D,20250218,000000,20.83,20.83,20.7105,20.73,150017,0
+BSCX.US,D,20250219,000000,20.74,20.76,20.7,20.75,66765,0
+BSCX.US,D,20250220,000000,20.81,20.81,20.755,20.79,92364,0
+BSCX.US,D,20250221,000000,20.85,20.9,20.805,20.87,163346,0
+BSCX.US,D,20250224,000000,20.8,20.835,20.76,20.81,97028,0
+BSCX.US,D,20250225,000000,20.89,20.94,20.89,20.93,145879,0
+BSCX.US,D,20250226,000000,20.99,20.99,20.9,20.97,113829,0
+BSCX.US,D,20250227,000000,20.98,20.98,20.89,20.93,96727,0
+BSCX.US,D,20250228,000000,20.97,21.005,20.92,21,147688,0
+BSCX.US,D,20250303,000000,20.95,21.05,20.95,21.05,128151,0
+BSCX.US,D,20250304,000000,21.01,21.065,20.9802,21.01,142555,0
+BSCX.US,D,20250305,000000,20.96,21.03,20.925,20.94,328739,0
+BSCX.US,D,20250306,000000,20.94,20.94,20.8498,20.89,75687,0
+BSCX.US,D,20250307,000000,20.99,20.99,20.8313,20.87,128950,0
+BSCX.US,D,20250310,000000,20.96,20.98,20.9,20.94,91146,0
+BSCX.US,D,20250311,000000,20.92,20.93,20.815,20.82,104025,0
+BSCX.US,D,20250312,000000,20.76,20.81,20.76,20.77,80690,0
+BSCX.US,D,20250313,000000,20.67,20.82,20.67,20.82,50566,0
+BSCX.US,D,20250314,000000,20.82,20.84,20.76,20.7954,94153,0
+BSCX.US,D,20250317,000000,20.87,20.89,20.825,20.84,69431,0
+BSCX.US,D,20250318,000000,20.86,20.915,20.82,20.89,91522,0
+BSCX.US,D,20250319,000000,20.83,20.99,20.83,20.98,89569,0
+BSCX.US,D,20250320,000000,21,21.06,20.955,20.96,72742,0
+BSCX.US,D,20250321,000000,20.97,21,20.935,20.96,78204,0
+BSCX.US,D,20250324,000000,20.81,20.849,20.77,20.79,93032,0
+BSCX.US,D,20250325,000000,20.76,20.855,20.76,20.83,92104,0
+BSCX.US,D,20250326,000000,20.76,20.8,20.753495,20.77,193871,0
+BSCX.US,D,20250327,000000,20.74,20.76,20.72,20.76,75250,0
+BSCX.US,D,20250328,000000,20.88,20.88,20.81,20.865,104927,0
+BSCX.US,D,20250331,000000,20.85,20.91,20.8416,20.89,38074,0
+BSCX.US,D,20250401,000000,20.94,21.009,20.94,20.97,50356,0
+BSCX.US,D,20250402,000000,21.06,21.06,20.9201,20.9899,60165,0
+BSCX.US,D,20250403,000000,21.09,21.15,20.87,21.04,104888,0
+BSCX.US,D,20250404,000000,21.1,21.12,20.95,20.95,107816,0
+BSCX.US,D,20250407,000000,21.33,21.33,20.6263,20.6263,140769,0
+BSCX.US,D,20250408,000000,20.56,20.71,20.441,20.61,188718,0
+BSCX.US,D,20250409,000000,20.24,20.71,20.2301,20.66,107818,0
+BSCX.US,D,20250410,000000,20.7,20.7,20.385,20.5,130322,0
+BSCX.US,D,20250411,000000,20.25,20.48,20.1492,20.46,109837,0
+BSCX.US,D,20250414,000000,20.56,20.56,20.48,20.52,95288,0
+BSCX.US,D,20250415,000000,20.63,20.6608,20.575,20.65,116114,0
+BSCX.US,D,20250416,000000,20.73,20.73,20.6101,20.73,75977,0
+BSCX.US,D,20250417,000000,20.76,20.76,20.68,20.72,123579,0
+BSCX.US,D,20250421,000000,20.53,20.59,20.45,20.47,100565,0
+BSCX.US,D,20250422,000000,20.61,20.61,20.5,20.51,413998,0
+BSCX.US,D,20250423,000000,20.69,20.755,20.56,20.58,54370,0
+BSCX.US,D,20250424,000000,20.64,20.735,20.64,20.73,55023,0
+BSCX.US,D,20250425,000000,20.85,20.85,20.77,20.84,52652,0
+BSCX.US,D,20250428,000000,20.84,20.88,20.8,20.88,61124,0
+BSCX.US,D,20250429,000000,20.84,20.92,20.84,20.91,96411,0
+BSCX.US,D,20250430,000000,20.86,21,20.84,20.88,98703,0
+BSCX.US,D,20250501,000000,20.87,20.9,20.79,20.82,82791,0
+BSCX.US,D,20250502,000000,20.84,20.84,20.7235,20.77,65306,0
+BSCX.US,D,20250505,000000,20.69,20.76,20.69,20.75,63536,0
+BSCX.US,D,20250506,000000,20.73,20.8,20.7098,20.795,50908,0
+BSCX.US,D,20250507,000000,20.83,20.8781,20.82,20.85,58103,0
+BSCX.US,D,20250508,000000,20.9,21.084104,20.7033,20.7453,53636,0
+BSCX.US,D,20250509,000000,20.77,20.8527,20.75,20.75,60998,0
+BSCX.US,D,20250512,000000,20.8,20.8,20.67,20.745,62291,0
+BSCX.US,D,20250513,000000,20.76,20.77,20.7246,20.77,53261,0
+BSCX.US,D,20250514,000000,20.78,20.8015,20.665,20.67,63074,0
+BSCX.US,D,20250515,000000,20.79,20.81,20.71,20.81,63703,0
+BSCX.US,D,20250516,000000,20.87,20.9,20.805,20.83,93709,0
+BSCX.US,D,20250519,000000,20.58,20.75,20.58,20.75,55869,0
+BSCX.US,D,20250520,000000,20.74,20.755,20.669,20.73,754401,0
+BSCX.US,D,20250521,000000,20.73,20.73,20.52,20.54,84878,0
+BSCX.US,D,20250522,000000,20.59,20.63,20.5154,20.63,73077,0
+BSCX.US,D,20250523,000000,20.73,20.73,20.6201,20.65,76362,0
+BSCX.US,D,20250527,000000,20.7,20.805,20.7,20.79,97580,0
+BSCX.US,D,20250528,000000,20.73,20.76,20.713,20.75,88081,0
+BSCX.US,D,20250529,000000,20.81,20.835,20.7865,20.81,98467,0
+BSCX.US,D,20250530,000000,20.8,20.867516,20.8,20.85,81066,0
+BSCX.US,D,20250602,000000,20.88,20.88,20.78,20.82,72960,0
+BSCX.US,D,20250603,000000,20.95,20.95,20.82,20.85,73406,0
+BSCX.US,D,20250604,000000,20.93,20.97,20.903,20.97,68161,0
+BSCX.US,D,20250605,000000,20.95,20.96,20.88,20.9,83422,0
+BSCX.US,D,20250606,000000,20.84,20.85,20.785,20.8,2066718,0
+BSCX.US,D,20250609,000000,20.8,20.8799,20.8,20.84,63181,0
+BSCX.US,D,20250610,000000,20.93,20.93,20.85,20.87,42257,0
+BSCX.US,D,20250611,000000,20.92,20.96,20.91,20.955,90562,0
+BSCX.US,D,20250612,000000,21.02,21.05,20.98,21.03,76859,0
+BSCX.US,D,20250613,000000,21.04,21.04,20.8992,20.935,43548,0
+BSCX.US,D,20250616,000000,20.94,20.99,20.915,20.92,56015,0
+BSCX.US,D,20250617,000000,21.02,21.02,20.93,20.97,57502,0
+BSCX.US,D,20250618,000000,20.99,21.04,20.965,21,72929,0
+BSCX.US,D,20250620,000000,21.03,21.0399,20.95,21.03,98577,0
+BSCX.US,D,20250623,000000,20.99,21.03,20.96,21,77684,0
+BSCX.US,D,20250624,000000,21.03,21.085,20.979,21.08,116722,0
+BSCX.US,D,20250625,000000,21.01,21.07,21.0005,21.07,46410,0
+BSCX.US,D,20250626,000000,21.08,21.13,21.0647,21.13,127272,0
+BSCX.US,D,20250627,000000,21.15,21.16,21.07,21.11,87780,0
+BSCX.US,D,20250630,000000,21.19,21.21,21.1346,21.2,135789,0
+BSCX.US,D,20250701,000000,21.17,21.2402,21.15,21.21,75111,0
+BSCX.US,D,20250702,000000,21.19,21.2,21.11,21.2,67270,0
+BSCX.US,D,20250703,000000,21.15,21.17,21.135,21.15,224069,0
+BSCX.US,D,20250707,000000,21.16,21.16,21.03,21.08,232819,0
+BSCX.US,D,20250708,000000,21.09,21.09,21,21.03,83148,0
+BSCX.US,D,20250709,000000,21.05,21.12,21.04,21.12,86990,0
+BSCX.US,D,20250710,000000,21.14,21.14,21.0747,21.12,70705,0
+BSCX.US,D,20250711,000000,21.06,21.06,21.02,21.03,89997,0
+BSCX.US,D,20250714,000000,21.05,21.05,21,21.04,55237,0
+BSCX.US,D,20250715,000000,21.02,21.05,20.96,20.97,91883,0
+BSCX.US,D,20250716,000000,20.99,21.0355,20.955,21.01,120900,0
+BSCX.US,D,20250717,000000,21.07,21.07,21.01,21.03,87189,0
+BSCX.US,D,20250718,000000,21.14,21.14,21.065,21.09,58570,0
+BSCX.US,D,20250721,000000,21.05,21.1,21.05,21.07,35569,0
+BSCX.US,D,20250722,000000,21.11,21.1172,21.05,21.11,116798,0
+BSCX.US,D,20250723,000000,21.12,21.12,21.055,21.08,75563,0
+BSCX.US,D,20250724,000000,21.07,21.07,20.98,21.05,192408,0
+BSCX.US,D,20250725,000000,21.11,21.11,21.04,21.11,67026,0
+BSCX.US,D,20250728,000000,21.11,21.11,21.06,21.07,47098,0
+BSCX.US,D,20250729,000000,21.11,21.16,21.08,21.15,130802,0
+BSCX.US,D,20250730,000000,21.09,21.175,21.09,21.12,96528,0
+BSCX.US,D,20250731,000000,21.12,21.175,21.11,21.13,132422,0
+BSCX.US,D,20250801,000000,21.24,21.305,21.22,21.3,38523,0
+BSCX.US,D,20250804,000000,21.32,21.33,21.28,21.33,93327,0
+BSCX.US,D,20250805,000000,21.29,21.32,21.2847,21.31,58871,0
+BSCX.US,D,20250806,000000,21.29,21.325,21.22,21.32,77299,0
+BSCX.US,D,20250807,000000,21.32,21.34,21.29,21.3,179039,0
+BSCX.US,D,20250808,000000,21.28,21.2885,21.23,21.24,110386,0
+BSCX.US,D,20250811,000000,21.3,21.3,21.25,21.26,98247,0
+BSCX.US,D,20250812,000000,21.23,21.27,21.225,21.27,138625,0
+BSCX.US,D,20250813,000000,21.32,21.36,21.32,21.36,91072,0
+BSCX.US,D,20250814,000000,21.31,21.32,21.27,21.3,237817,0
+BSCX.US,D,20250815,000000,21.28,21.3081,21.265,21.28,111988,0
+BSCX.US,D,20250818,000000,21.2,21.2,21.145,21.17,186489,0
+BSCX.US,D,20250819,000000,21.17,21.2,21.17,21.2,125821,0
+BSCX.US,D,20250820,000000,21.18,21.22,21.175,21.21,110452,0
+BSCX.US,D,20250821,000000,21.18,21.18,21.12,21.15,169225,0
+BSCX.US,D,20250822,000000,21.22,21.298,21.179,21.28,275868,0
+BSCX.US,D,20250825,000000,21.24,21.2672,21.225,21.24,61948,0
+BSCX.US,D,20250826,000000,21.25,21.27,21.215,21.265,92989,0
+BSCX.US,D,20250827,000000,21.22,21.29,21.22,21.29,160199,0
+BSCX.US,D,20250828,000000,21.29,21.325,21.28,21.31,248688,0
+BSCX.US,D,20250829,000000,21.28,21.29,21.2625,21.28,132869,0
+BSCX.US,D,20250902,000000,21.2,21.23,21.19,21.22,88337,0
+BSCX.US,D,20250903,000000,21.23,21.37,21.23,21.31,108322,0
+BSCX.US,D,20250904,000000,21.36,21.44,21.345,21.44,106024,0
+BSCX.US,D,20250905,000000,21.55,21.56,21.52,21.53,93272,0
+BSCX.US,D,20250908,000000,21.57,21.86,21.55,21.57,218004,0
+BSCX.US,D,20250909,000000,21.62,21.62,21.52,21.55,152347,0
+BSCX.US,D,20250910,000000,21.59,21.645,21.58,21.61,113072,0
+BSCX.US,D,20250911,000000,21.64,21.69,21.59,21.68,104705,0
+BSCX.US,D,20250912,000000,21.68,21.68,21.59,21.63,110649,0
+BSCX.US,D,20250915,000000,21.67,21.69,21.661,21.69,71599,0
+BSCX.US,D,20250916,000000,21.69,21.7,21.66,21.67,203500,0
+BSCX.US,D,20250917,000000,21.69,21.73,21.61,21.64,110517,0
+BSCX.US,D,20250918,000000,21.61,21.62,21.565,21.62,148363,0
+BSCX.US,D,20250919,000000,21.61,21.62,21.5801,21.62,105270,0
+BSCX.US,D,20250922,000000,21.5,21.51,21.48,21.48,289278,0
+BSCX.US,D,20250923,000000,21.5,21.52,21.4801,21.5,152505,0
+BSCX.US,D,20250924,000000,21.5,21.5,21.4416,21.45,242569,0
+BSCX.US,D,20250925,000000,21.42,21.42,21.36,21.41,395221,0
+BSCX.US,D,20250926,000000,21.44,21.44,21.39,21.43,303545,0
+BSCX.US,D,20250929,000000,21.44,21.49,21.44,21.46,277691,0
+BSCX.US,D,20250930,000000,21.49,21.5157,21.455,21.47,311858,0
+BSCX.US,D,20251001,000000,21.56,21.56,21.4941,21.55,315561,0
+BSCX.US,D,20251002,000000,21.54,21.58,21.525,21.57,522169,0
+BSCX.US,D,20251003,000000,21.57,21.57,21.53,21.54,240890,0
+BSCX.US,D,20251006,000000,21.5,21.53,21.49,21.49,419115,0
+BSCX.US,D,20251007,000000,21.51,21.5472,21.495,21.52,443327,0
+BSCX.US,D,20251008,000000,21.54,21.56,21.5,21.51,405296,0
+BSCX.US,D,20251009,000000,21.48,21.4876,21.45,21.48,296632,0
+BSCX.US,D,20251010,000000,21.52,21.545,21.4,21.5,485523,0
+BSCX.US,D,20251013,000000,21.58,21.59,21.5242,21.58,167235,0
+BSCX.US,D,20251014,000000,21.59,21.63,21.542,21.61,285332,0
+BSCX.US,D,20251015,000000,21.64,21.67,21.605,21.62,176115,0
+BSCX.US,D,20251016,000000,21.63,21.6899,21.61,21.67,165560,0
+BSCX.US,D,20251017,000000,21.65,21.66,21.63,21.65,136267,0
+BSCX.US,D,20251020,000000,21.6,21.61,21.58,21.6,271000,0
+BSCX.US,D,20251021,000000,21.67,21.67,21.61,21.62,112152,0
+BSCX.US,D,20251022,000000,21.64,21.64,21.5847,21.61,172446,0
+BSCX.US,D,20251023,000000,21.6,21.62,21.59,21.6,157321,0
+BSCX.US,D,20251024,000000,21.64,21.64,21.6,21.63,186512,0
+BSCX.US,D,20251027,000000,21.64,21.6599,21.595,21.64,153178,0
+BSCX.US,D,20251028,000000,21.65,21.6582,21.62,21.65,130083,0
+BSCX.US,D,20251029,000000,21.68,21.68,21.53,21.54,92835,0
+BSCX.US,D,20251030,000000,21.49,21.5199,21.45,21.47,182270,0
+BSCX.US,D,20251031,000000,21.48,21.53,21.425,21.43,127867,0
+BSCX.US,D,20251103,000000,21.44,21.44,21.375,21.4,270782,0
+BSCX.US,D,20251104,000000,21.4,21.46,21.4,21.42,188731,0
+BSCX.US,D,20251105,000000,21.42,21.4281,21.365,21.37,262964,0
+BSCX.US,D,20251106,000000,21.46,21.48,21.43,21.46,176077,0
+BSCX.US,D,20251107,000000,21.45,21.46,21.42,21.43,239350,0
+BSCX.US,D,20251110,000000,21.45,21.46,21.43,21.43,145124,0
+BSCX.US,D,20251111,000000,21.49,21.53,21.46,21.52,202375,0
+BSCX.US,D,20251112,000000,21.48,21.51,21.48,21.495,76506,0
+BSCX.US,D,20251113,000000,21.41,21.48,21.41,21.43,135985,0
+BSCX.US,D,20251114,000000,21.47,21.47,21.37,21.39,164044,0
+BSCX.US,D,20251117,000000,21.43,21.43,21.38,21.38,99477,0
+BSCX.US,D,20251118,000000,21.42,21.45,21.395,21.41,145973,0
+BSCX.US,D,20251119,000000,21.47,21.47,21.4,21.42,201108,0
+BSCX.US,D,20251120,000000,21.48,21.48,21.43,21.45,155045,0
+BSCX.US,D,20251121,000000,21.51,21.52,21.46,21.52,189427,0
+BSCX.US,D,20251124,000000,21.43,21.49,21.43,21.49,76857,0
+BSCX.US,D,20251125,000000,21.48,21.57,21.48,21.54,148760,0
+BSCX.US,D,20251126,000000,21.52,21.595,21.515,21.59,251111,0
+BSCX.US,D,20251128,000000,21.6,21.6,21.54,21.57,88998,0
+BSCX.US,D,20251201,000000,21.49,21.49,21.455,21.48,130627,0
+BSCX.US,D,20251202,000000,21.51,21.52,21.47,21.5,598918,0
+BSCX.US,D,20251203,000000,21.53,21.56,21.51,21.54,189171,0
+BSCX.US,D,20251204,000000,21.56,21.56,21.5,21.51,309044,0
+BSCX.US,D,20251205,000000,21.51,21.538,21.47,21.49,142571,0
+BSCX.US,D,20251208,000000,21.48,21.49,21.425,21.45,242153,0
+BSCX.US,D,20251209,000000,21.47,21.486652,21.424224,21.43,162409,0
+BSCX.US,D,20251210,000000,21.43,21.53,21.42,21.51,262011,0
+BSCX.US,D,20251211,000000,21.54,21.5561,21.4916,21.5,211584,0
+BSCX.US,D,20251212,000000,21.45,21.45,21.42,21.42,169785,0
+BSCX.US,D,20251215,000000,21.5,21.5,21.435,21.44,174575,0
+BSCX.US,D,20251216,000000,21.45,21.495,21.42,21.49,153578,0
+BSCX.US,D,20251217,000000,21.48,21.49,21.45,21.46,216070,0
+BSCX.US,D,20251218,000000,21.55,21.585,21.515,21.55,877622,0
+BSCX.US,D,20251219,000000,21.52,21.5399,21.5,21.5,412389,0
+BSCX.US,D,20251222,000000,21.42,21.5815,21.39,21.4,258662,0
+BSCX.US,D,20251223,000000,21.38,21.4268,21.36,21.41,189859,0
+BSCX.US,D,20251224,000000,21.42,21.48,21.42,21.48,132671,0
+BSCX.US,D,20251226,000000,21.51,21.51,21.47,21.49,129996,0
+BSCX.US,D,20251229,000000,21.5,21.53,21.4914,21.52,276797,0
+BSCX.US,D,20251230,000000,21.49,21.53,21.4828,21.51,202030,0
+BSCX.US,D,20251231,000000,21.46,21.51,21.455,21.46,333694,0
+BSCX.US,D,20260102,000000,21.45,21.46,21.43,21.455,232214,0
+BSCX.US,D,20260105,000000,21.47,21.5,21.45,21.495,382143,0
+BSCX.US,D,20260106,000000,21.48,21.51,21.4546,21.4956,485921,0
+BSCX.US,D,20260107,000000,21.52,21.54,21.5,21.51,299116,0
+BSCX.US,D,20260108,000000,21.49,21.49,21.45,21.4628,223590,0
+BSCX.US,D,20260109,000000,21.45,21.5,21.444541,21.495,252102,0
+BSCX.US,D,20260112,000000,21.44,21.5,21.44,21.475,454480,0
+BSCX.US,D,20260113,000000,21.51,21.52,21.485,21.505,239424,0
+BSCX.US,D,20260114,000000,21.53,21.555,21.515,21.55,199575,0
+BSCX.US,D,20260115,000000,21.55,21.55,21.51,21.515,170111,0
+BSCX.US,D,20260116,000000,21.52,21.52,21.46,21.47,359189,0
+BSCX.US,D,20260120,000000,21.37,21.37,21.29,21.31,136661,0
+BSCX.US,D,20260121,000000,21.31,21.4,21.31,21.395,217370,0
+BSCX.US,D,20260122,000000,21.4,21.41,21.365,21.4,277353,0
+BSCX.US,D,20260123,000000,21.41,21.42,21.3668,21.42,168224,0
+BSCX.US,D,20260126,000000,21.42,21.445,21.42,21.425,125199,0
+BSCX.US,D,20260127,000000,21.42,21.4398,21.41,21.415,111797,0
+BSCX.US,D,20260128,000000,21.41,21.41,21.3701,21.395,132026,0
+BSCX.US,D,20260129,000000,21.38,21.42,21.37,21.41,522239,0
+BSCX.US,D,20260130,000000,21.41,21.42,21.39,21.41,112580,0
+BSCX.US,D,20260202,000000,21.44,21.44,21.37,21.39,304648,0
+BSCX.US,D,20260203,000000,21.37,21.4,21.3601,21.395,193537,0
+BSCX.US,D,20260204,000000,21.37,21.3866,21.351,21.38,237935,0
+BSCX.US,D,20260205,000000,21.42,21.475,21.405,21.475,209577,0
+BSCX.US,D,20260206,000000,21.47,21.48,21.44,21.475,139257,0
+BSCX.US,D,20260209,000000,21.45,21.49,21.44,21.49,158400,0
+BSCX.US,D,20260210,000000,21.54,21.5495,21.5,21.515,203119,0
+BSCX.US,D,20260211,000000,21.47,21.5299,21.47,21.51,209656,0
+BSCX.US,D,20260212,000000,21.55,21.59,21.54,21.585,239082,0
+BSCX.US,D,20260213,000000,21.65,21.65,21.615,21.635,213727,0
+BSCX.US,D,20260217,000000,21.65,21.65,21.62,21.645,133338,0
+BSCX.US,D,20260218,000000,21.63,21.65,21.6114,21.625,230721,0
diff --git a/daily/us/nasdaq etfs/bscy.us.txt b/daily/us/nasdaq etfs/bscy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b526a0e3d07eec80c0c358a2d79b34fa5bc97c53
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscy.us.txt	
@@ -0,0 +1,421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCY.US,D,20240614,000000,20.315,20.315,20.315,20.315,2,0
+BSCY.US,D,20240617,000000,20.2161,20.245,20.2161,20.245,1154,0
+BSCY.US,D,20240618,000000,20.31,20.32,20.31,20.315,602,0
+BSCY.US,D,20240620,000000,20.22,20.27,20.22,20.26,4654,0
+BSCY.US,D,20240621,000000,20.2364,20.2644,20.23,20.26,19838,0
+BSCY.US,D,20240624,000000,20.2799,20.3,20.2671,20.285,8566,0
+BSCY.US,D,20240625,000000,20.28,20.2892,20.27,20.285,5126,0
+BSCY.US,D,20240626,000000,20.2,20.2,20.16,20.185,28280,0
+BSCY.US,D,20240627,000000,20.24,20.24,20.2251,20.2251,5100,0
+BSCY.US,D,20240628,000000,20.26,20.27,20.15,20.155,9201,0
+BSCY.US,D,20240701,000000,20.06,20.06,20.009,20.02,20881,0
+BSCY.US,D,20240702,000000,20.09,20.13,20.0745,20.12,14581,0
+BSCY.US,D,20240703,000000,20.1657,20.25,20.1657,20.2476,10771,0
+BSCY.US,D,20240705,000000,20.355,20.37,20.355,20.36,3364,0
+BSCY.US,D,20240708,000000,20.37,20.38,20.31,20.365,9274,0
+BSCY.US,D,20240709,000000,20.36,20.379,20.32,20.335,14595,0
+BSCY.US,D,20240710,000000,20.36,20.3692,20.3565,20.3692,2064,0
+BSCY.US,D,20240711,000000,20.5,20.51,20.4765,20.4851,13143,0
+BSCY.US,D,20240712,000000,20.505,20.5367,20.505,20.5367,3187,0
+BSCY.US,D,20240715,000000,20.49,20.5,20.4553,20.4553,9523,0
+BSCY.US,D,20240716,000000,20.51,20.549,20.51,20.545,8798,0
+BSCY.US,D,20240717,000000,20.55,20.58,20.5233,20.565,10203,0
+BSCY.US,D,20240718,000000,20.55,20.55,20.495,20.4952,12858,0
+BSCY.US,D,20240719,000000,20.445,20.445,20.445,20.445,30010,0
+BSCY.US,D,20240722,000000,20.36,20.39,20.3,20.32,18405,0
+BSCY.US,D,20240723,000000,20.3499,20.37,20.325,20.325,6029,0
+BSCY.US,D,20240724,000000,20.34,20.345,20.24,20.24,13774,0
+BSCY.US,D,20240725,000000,20.3,20.33,20.29,20.305,15187,0
+BSCY.US,D,20240726,000000,20.3841,20.41,20.3699,20.405,5873,0
+BSCY.US,D,20240729,000000,20.44,20.44,20.41,20.43,12767,0
+BSCY.US,D,20240730,000000,20.57,20.57,20.42,20.475,4685,0
+BSCY.US,D,20240731,000000,20.55,20.59,20.5,20.585,28416,0
+BSCY.US,D,20240801,000000,20.69,20.69,20.6529,20.665,21416,0
+BSCY.US,D,20240802,000000,20.8,20.91,20.77,20.89,99075,0
+BSCY.US,D,20240805,000000,20.93,20.93,20.78,20.8141,46461,0
+BSCY.US,D,20240806,000000,20.7498,20.7498,20.62,20.62,8080,0
+BSCY.US,D,20240807,000000,20.66,20.66,20.588,20.61,2755,0
+BSCY.US,D,20240808,000000,20.58,20.63,20.57,20.62,33444,0
+BSCY.US,D,20240809,000000,20.71,20.73,20.6866,20.71,13187,0
+BSCY.US,D,20240812,000000,20.71,20.78,20.7,20.745,16524,0
+BSCY.US,D,20240813,000000,20.815,20.9,20.815,20.87,13605,0
+BSCY.US,D,20240814,000000,20.925,20.94,20.925,20.94,8228,0
+BSCY.US,D,20240815,000000,20.82,20.88,20.8,20.87,33856,0
+BSCY.US,D,20240816,000000,20.88,20.9248,20.864,20.9248,20817,0
+BSCY.US,D,20240819,000000,20.79,20.85,20.79,20.845,29524,0
+BSCY.US,D,20240820,000000,20.845,20.9,20.8225,20.89,34176,0
+BSCY.US,D,20240821,000000,20.91,21.01,20.89,20.94,59852,0
+BSCY.US,D,20240822,000000,20.95,20.95,20.84,20.89,67145,0
+BSCY.US,D,20240823,000000,20.9,20.9797,20.885,20.965,40269,0
+BSCY.US,D,20240826,000000,21.03,21.03,20.95,20.9544,22880,0
+BSCY.US,D,20240827,000000,20.9,20.95,20.89,20.9364,49540,0
+BSCY.US,D,20240828,000000,20.91,20.93,20.8925,20.9,29165,0
+BSCY.US,D,20240829,000000,20.86,20.89,20.85,20.885,33888,0
+BSCY.US,D,20240830,000000,20.88,20.89,20.8125,20.83,31623,0
+BSCY.US,D,20240903,000000,20.91,20.91,20.86,20.88,42211,0
+BSCY.US,D,20240904,000000,20.9,21,20.9,21,23052,0
+BSCY.US,D,20240905,000000,21.08,21.0998,21,21.095,11782,0
+BSCY.US,D,20240906,000000,21.08,21.18,21.06,21.0936,20209,0
+BSCY.US,D,20240909,000000,21.08,21.16,21.0494,21.1392,52966,0
+BSCY.US,D,20240910,000000,21.12,21.18,21.12,21.18,28371,0
+BSCY.US,D,20240911,000000,21.124,21.21,21.124,21.185,43074,0
+BSCY.US,D,20240912,000000,21.18,21.2,21.1397,21.1836,24787,0
+BSCY.US,D,20240913,000000,21.22,21.27,21.21,21.245,163556,0
+BSCY.US,D,20240916,000000,21.23,21.3,21.2199,21.28,9044,0
+BSCY.US,D,20240917,000000,21.28,21.2891,21.2695,21.28,12477,0
+BSCY.US,D,20240918,000000,21.31,21.36,21.23,21.23,16477,0
+BSCY.US,D,20240919,000000,21.213,21.29,21.2115,21.235,10959,0
+BSCY.US,D,20240920,000000,21.19,21.25,21.18,21.24,32159,0
+BSCY.US,D,20240923,000000,21.13,21.2,21.1,21.17,17534,0
+BSCY.US,D,20240924,000000,21.12,21.23,21.0998,21.215,35456,0
+BSCY.US,D,20240925,000000,21.13,21.13,21.08,21.08,14230,0
+BSCY.US,D,20240926,000000,21.1,21.11,21.0591,21.08,7726,0
+BSCY.US,D,20240927,000000,21.125,21.23,21.125,21.175,756377,0
+BSCY.US,D,20240930,000000,21.14,21.14,21.0852,21.0892,48012,0
+BSCY.US,D,20241001,000000,21.195,21.23,21.1777,21.2081,37138,0
+BSCY.US,D,20241002,000000,21.11,21.19,21.085,21.18,23417,0
+BSCY.US,D,20241003,000000,21.07,21.13,21.07,21.08,23518,0
+BSCY.US,D,20241004,000000,20.94,20.99,20.92,20.95,42215,0
+BSCY.US,D,20241007,000000,20.9,20.91,20.86,20.87,32546,0
+BSCY.US,D,20241008,000000,20.82,20.9,20.7857,20.875,170045,0
+BSCY.US,D,20241009,000000,20.84,20.85,20.8215,20.84,27510,0
+BSCY.US,D,20241010,000000,20.82,20.9,20.79,20.85,30853,0
+BSCY.US,D,20241011,000000,20.84,20.88,20.8319,20.84,13440,0
+BSCY.US,D,20241014,000000,20.88,20.88,20.795,20.84,123082,0
+BSCY.US,D,20241015,000000,20.91,20.92,20.85,20.92,112569,0
+BSCY.US,D,20241016,000000,21,21.01,20.9607,20.99,32630,0
+BSCY.US,D,20241017,000000,20.89,20.89,20.835,20.85,84450,0
+BSCY.US,D,20241018,000000,20.86,20.89,20.83,20.83,46929,0
+BSCY.US,D,20241021,000000,20.71,20.71,20.58,20.58,31640,0
+BSCY.US,D,20241022,000000,20.62,20.62,20.57,20.58,58089,0
+BSCY.US,D,20241023,000000,20.52,20.56,20.4919,20.53,24007,0
+BSCY.US,D,20241024,000000,20.59,20.6293,20.51,20.59,188931,0
+BSCY.US,D,20241025,000000,20.67,20.67,20.5499,20.55,22877,0
+BSCY.US,D,20241028,000000,20.59,20.59,20.4701,20.525,20877,0
+BSCY.US,D,20241029,000000,20.4101,20.54,20.4101,20.54,38799,0
+BSCY.US,D,20241030,000000,20.53,20.6,20.51,20.52,30148,0
+BSCY.US,D,20241031,000000,20.44,20.5,20.4194,20.47,43128,0
+BSCY.US,D,20241101,000000,20.47,20.4906,20.365,20.365,585815,0
+BSCY.US,D,20241104,000000,20.49,20.53,20.4401,20.47,44548,0
+BSCY.US,D,20241105,000000,20.4605,20.555,20.42,20.53,19055,0
+BSCY.US,D,20241106,000000,20.32,20.44,20.32,20.3807,21894,0
+BSCY.US,D,20241107,000000,20.47,20.61,20.47,20.595,27148,0
+BSCY.US,D,20241108,000000,20.64,20.69,20.5937,20.635,35931,0
+BSCY.US,D,20241111,000000,20.59,20.6,20.5699,20.6,14074,0
+BSCY.US,D,20241112,000000,20.5213,20.53,20.4,20.41,37127,0
+BSCY.US,D,20241113,000000,20.53,20.545,20.36,20.38,62196,0
+BSCY.US,D,20241114,000000,20.41,20.47,20.37,20.37,23403,0
+BSCY.US,D,20241115,000000,20.41,20.42,20.3,20.38,81982,0
+BSCY.US,D,20241118,000000,20.34,20.38,20.27,20.35,77550,0
+BSCY.US,D,20241119,000000,20.41,20.41,20.38,20.39,31822,0
+BSCY.US,D,20241120,000000,20.33,20.3798,20.31,20.34,30486,0
+BSCY.US,D,20241121,000000,20.38,20.41,20.3255,20.35,15781,0
+BSCY.US,D,20241122,000000,20.35,20.38,20.3309,20.36,26188,0
+BSCY.US,D,20241125,000000,20.55,20.6,20.53,20.58,41765,0
+BSCY.US,D,20241126,000000,20.5201,20.535,20.48,20.525,18299,0
+BSCY.US,D,20241127,000000,20.58,20.6121,20.555,20.5946,8991,0
+BSCY.US,D,20241129,000000,20.71,20.71,20.6837,20.7063,3309,0
+BSCY.US,D,20241202,000000,20.79,20.79,20.6,20.76,21397,0
+BSCY.US,D,20241203,000000,20.77,20.77,20.69,20.695,13838,0
+BSCY.US,D,20241204,000000,20.66,20.79,20.66,20.74,46228,0
+BSCY.US,D,20241205,000000,20.73,20.78,20.71,20.75,36689,0
+BSCY.US,D,20241206,000000,20.845,20.845,20.76,20.8,93576,0
+BSCY.US,D,20241209,000000,20.8,20.829,20.75,20.76,44191,0
+BSCY.US,D,20241210,000000,20.74,20.7734,20.71,20.73,49929,0
+BSCY.US,D,20241211,000000,20.8,20.8099,20.71,20.71,37191,0
+BSCY.US,D,20241212,000000,20.67,20.705,20.61,20.61,29707,0
+BSCY.US,D,20241213,000000,20.61,20.639,20.5,20.52,529390,0
+BSCY.US,D,20241216,000000,20.6,20.6,20.5137,20.56,64260,0
+BSCY.US,D,20241217,000000,20.53,20.57,20.5,20.53,69088,0
+BSCY.US,D,20241218,000000,20.53,20.59,20.32,20.32,127630,0
+BSCY.US,D,20241219,000000,20.3,20.3,20.18,20.22,633792,0
+BSCY.US,D,20241220,000000,20.33,20.37,20.26,20.3,146079,0
+BSCY.US,D,20241223,000000,20.23,20.23,20.13,20.15,192139,0
+BSCY.US,D,20241224,000000,20.13,20.2099,20.12,20.19,51733,0
+BSCY.US,D,20241226,000000,20.13,20.25,20.1201,20.25,199446,0
+BSCY.US,D,20241227,000000,20.22,20.24,20.16,20.18,104720,0
+BSCY.US,D,20241230,000000,20.27,20.27,20.22,20.255,146361,0
+BSCY.US,D,20241231,000000,20.3,20.3,20.195,20.215,151133,0
+BSCY.US,D,20250102,000000,20.28,20.29,20.21,20.24,72302,0
+BSCY.US,D,20250103,000000,20.2404,20.26,20.185,20.185,70964,0
+BSCY.US,D,20250106,000000,20.16,20.17,20.13,20.135,70613,0
+BSCY.US,D,20250107,000000,20.1,20.1,20.02,20.045,60220,0
+BSCY.US,D,20250108,000000,20.02,20.13,20.02,20.08,94962,0
+BSCY.US,D,20250110,000000,19.95,20.05,19.94,19.955,181872,0
+BSCY.US,D,20250113,000000,19.9,19.95,19.8821,19.905,55041,0
+BSCY.US,D,20250114,000000,19.89,19.89,19.85,19.865,41872,0
+BSCY.US,D,20250115,000000,20.11,20.12,20.0661,20.095,67469,0
+BSCY.US,D,20250116,000000,20.13,20.19,20.0667,20.155,50256,0
+BSCY.US,D,20250117,000000,20.2,20.2,20.15,20.155,101764,0
+BSCY.US,D,20250121,000000,20.22,20.22,20.1501,20.2,111124,0
+BSCY.US,D,20250122,000000,20.21,20.21,20.12,20.14,48210,0
+BSCY.US,D,20250123,000000,20.14,20.14,20.075,20.095,45517,0
+BSCY.US,D,20250124,000000,20.11,20.16,20.0867,20.135,67512,0
+BSCY.US,D,20250127,000000,20.2355,20.27,20.22,20.27,61531,0
+BSCY.US,D,20250128,000000,20.25,20.27,20.215,20.27,128973,0
+BSCY.US,D,20250129,000000,20.31,20.32,20.17,20.25,62142,0
+BSCY.US,D,20250130,000000,20.28,20.3,20.2643,20.275,64525,0
+BSCY.US,D,20250131,000000,20.3,20.35,20.21,20.2228,86711,0
+BSCY.US,D,20250203,000000,20.27,20.33,20.235,20.245,68518,0
+BSCY.US,D,20250204,000000,20.22,20.32,20.1997,20.305,57306,0
+BSCY.US,D,20250205,000000,20.37,20.44,20.37,20.425,38833,0
+BSCY.US,D,20250206,000000,20.4,20.4,20.35,20.385,170438,0
+BSCY.US,D,20250207,000000,20.36,20.36,20.28,20.315,52102,0
+BSCY.US,D,20250210,000000,20.35,20.355,20.3001,20.3158,66539,0
+BSCY.US,D,20250211,000000,20.27,20.3,20.245,20.3,99694,0
+BSCY.US,D,20250212,000000,20.15,20.185,20.11,20.1654,30846,0
+BSCY.US,D,20250213,000000,20.27,20.345,20.25,20.33,44823,0
+BSCY.US,D,20250214,000000,20.405,20.435,20.37,20.394,26825,0
+BSCY.US,D,20250218,000000,20.3,20.36,20.3,20.31,50942,0
+BSCY.US,D,20250219,000000,20.295,20.35,20.29,20.35,75278,0
+BSCY.US,D,20250220,000000,20.355,20.43,20.3383,20.39,86563,0
+BSCY.US,D,20250221,000000,20.39,20.5,20.39,20.46,45336,0
+BSCY.US,D,20250224,000000,20.375,20.44,20.365,20.43,65170,0
+BSCY.US,D,20250225,000000,20.53,20.58,20.5161,20.58,78488,0
+BSCY.US,D,20250226,000000,20.55,20.61,20.53,20.6019,46121,0
+BSCY.US,D,20250227,000000,20.54,20.58,20.51,20.5661,33515,0
+BSCY.US,D,20250228,000000,20.57,20.62,20.56,20.6148,36418,0
+BSCY.US,D,20250303,000000,20.56,20.71,20.56,20.68,79226,0
+BSCY.US,D,20250304,000000,20.65,20.69,20.6097,20.65,45476,0
+BSCY.US,D,20250305,000000,20.65,20.65,20.52,20.545,307965,0
+BSCY.US,D,20250306,000000,20.52,20.54,20.431,20.485,43881,0
+BSCY.US,D,20250307,000000,20.59,20.59,20.44,20.48,56589,0
+BSCY.US,D,20250310,000000,20.56,20.58,20.51,20.5346,71471,0
+BSCY.US,D,20250311,000000,20.53,20.53,20.405,20.4141,64705,0
+BSCY.US,D,20250312,000000,20.41,20.41,20.355,20.3554,43302,0
+BSCY.US,D,20250313,000000,20.28,20.43,20.28,20.401,35881,0
+BSCY.US,D,20250314,000000,20.41,20.435,20.38,20.39,72757,0
+BSCY.US,D,20250317,000000,20.44,20.49,20.42,20.435,62923,0
+BSCY.US,D,20250318,000000,20.43,20.52,20.4,20.4754,73063,0
+BSCY.US,D,20250319,000000,20.48,20.605,20.45,20.5761,188369,0
+BSCY.US,D,20250320,000000,20.645,20.645,20.54,20.59,29547,0
+BSCY.US,D,20250321,000000,20.59,20.61,20.535,20.565,53176,0
+BSCY.US,D,20250324,000000,20.44,20.44,20.3697,20.37,42090,0
+BSCY.US,D,20250325,000000,20.375,20.44,20.37,20.42,41380,0
+BSCY.US,D,20250326,000000,20.359,20.37,20.3333,20.345,120803,0
+BSCY.US,D,20250327,000000,20.3121,20.33,20.281,20.3146,37316,0
+BSCY.US,D,20250328,000000,20.4,20.45,20.39,20.4399,45435,0
+BSCY.US,D,20250331,000000,20.5,20.51,20.415,20.4844,26984,0
+BSCY.US,D,20250401,000000,20.54,20.59,20.53,20.56,58244,0
+BSCY.US,D,20250402,000000,20.62,20.62,20.5045,20.5693,34599,0
+BSCY.US,D,20250403,000000,20.68,20.725,20.63,20.65,47855,0
+BSCY.US,D,20250404,000000,20.68,20.71,20.55,20.58,14505,0
+BSCY.US,D,20250407,000000,20.54,20.68,20.25,20.36,71590,0
+BSCY.US,D,20250408,000000,20.29,20.32,20.03,20.06,133199,0
+BSCY.US,D,20250409,000000,19.92,20.2659,19.76,20.2659,41649,0
+BSCY.US,D,20250410,000000,20.18,20.26,19.99,20.01,70153,0
+BSCY.US,D,20250411,000000,19.91,19.9799,19.7099,19.9622,109964,0
+BSCY.US,D,20250414,000000,20.09,20.12,20.0211,20.09,41513,0
+BSCY.US,D,20250415,000000,20.125,20.23,20.12,20.1892,34358,0
+BSCY.US,D,20250416,000000,20.23,20.2748,20.17,20.27,46691,0
+BSCY.US,D,20250417,000000,20.2901,20.31,20.2301,20.251,56146,0
+BSCY.US,D,20250421,000000,20.1,20.125,19.9837,20.0044,60494,0
+BSCY.US,D,20250422,000000,20.1,20.1,20.025,20.0367,34154,0
+BSCY.US,D,20250423,000000,20.31,20.335,20.1009,20.1091,73735,0
+BSCY.US,D,20250424,000000,20.2,20.33,20.2,20.2785,26074,0
+BSCY.US,D,20250425,000000,20.34,20.39,20.3135,20.39,19652,0
+BSCY.US,D,20250428,000000,20.37,20.47,20.3694,20.44,38824,0
+BSCY.US,D,20250429,000000,20.4,20.48,20.4,20.465,58050,0
+BSCY.US,D,20250430,000000,20.4,20.45,20.37,20.4313,24998,0
+BSCY.US,D,20250501,000000,20.42,20.44,20.325,20.335,126845,0
+BSCY.US,D,20250502,000000,20.31,20.37,20.26,20.3,41265,0
+BSCY.US,D,20250505,000000,20.26,20.28,20.209,20.275,41342,0
+BSCY.US,D,20250506,000000,20.23,20.32,20.2145,20.3092,30472,0
+BSCY.US,D,20250507,000000,20.36,20.4,20.34,20.375,50202,0
+BSCY.US,D,20250508,000000,20.37,20.37,20.2766,20.2766,141011,0
+BSCY.US,D,20250509,000000,20.32,20.33,20.27,20.27,57145,0
+BSCY.US,D,20250512,000000,20.225,20.29,20.225,20.26,440853,0
+BSCY.US,D,20250513,000000,20.27,20.28,20.2401,20.275,45586,0
+BSCY.US,D,20250514,000000,20.26,20.27,20.17,20.18,40571,0
+BSCY.US,D,20250515,000000,20.24,20.36,20.23,20.3152,30815,0
+BSCY.US,D,20250516,000000,20.4,20.4,20.325,20.35,104725,0
+BSCY.US,D,20250519,000000,20.13,20.275,20.1299,20.265,56683,0
+BSCY.US,D,20250520,000000,20.22,20.26,20.18,20.2254,83003,0
+BSCY.US,D,20250521,000000,20.16,20.169,20.0302,20.055,35890,0
+BSCY.US,D,20250522,000000,20.09,20.135,20.0001,20.135,49462,0
+BSCY.US,D,20250523,000000,20.19,20.19,20.13,20.165,260004,0
+BSCY.US,D,20250527,000000,20.225,20.33,20.225,20.305,58797,0
+BSCY.US,D,20250528,000000,20.28,20.28,20.218327,20.26,40322,0
+BSCY.US,D,20250529,000000,20.34,20.349,20.3,20.34,27352,0
+BSCY.US,D,20250530,000000,20.34,20.3753,20.325,20.3753,91391,0
+BSCY.US,D,20250602,000000,20.34,20.35,20.3,20.35,55078,0
+BSCY.US,D,20250603,000000,20.43,20.43,20.35,20.36,24815,0
+BSCY.US,D,20250604,000000,20.44,20.5099,20.42,20.485,25758,0
+BSCY.US,D,20250605,000000,20.49,20.49,20.41,20.4161,46509,0
+BSCY.US,D,20250606,000000,20.3492,20.365,20.31,20.315,37565,0
+BSCY.US,D,20250609,000000,20.32,20.39,20.31,20.365,24134,0
+BSCY.US,D,20250610,000000,20.43,20.43,20.375,20.4,24638,0
+BSCY.US,D,20250611,000000,20.47,20.4988,20.43,20.485,54664,0
+BSCY.US,D,20250612,000000,20.53,20.57,20.5163,20.565,25062,0
+BSCY.US,D,20250613,000000,20.52,20.52,20.43,20.4652,53227,0
+BSCY.US,D,20250616,000000,20.47,20.5281,20.445,20.455,54169,0
+BSCY.US,D,20250617,000000,20.49,20.52,20.46,20.515,65839,0
+BSCY.US,D,20250618,000000,20.55,20.58,20.5043,20.5258,63198,0
+BSCY.US,D,20250620,000000,20.5,20.575,20.48,20.555,78180,0
+BSCY.US,D,20250623,000000,20.52,20.57,20.5085,20.535,62340,0
+BSCY.US,D,20250624,000000,20.52,20.62,20.5016,20.6101,89701,0
+BSCY.US,D,20250625,000000,20.56,20.62,20.545,20.5959,165586,0
+BSCY.US,D,20250626,000000,20.6,20.66,20.5905,20.655,54466,0
+BSCY.US,D,20250627,000000,20.63,20.69,20.61,20.635,32977,0
+BSCY.US,D,20250630,000000,20.69,20.75,20.67,20.75,52338,0
+BSCY.US,D,20250701,000000,20.74,20.76,20.7,20.74,40226,0
+BSCY.US,D,20250702,000000,20.72,20.74,20.68,20.735,23188,0
+BSCY.US,D,20250703,000000,20.7,20.729,20.6703,20.705,34651,0
+BSCY.US,D,20250707,000000,20.66,20.6716,20.595,20.63,141877,0
+BSCY.US,D,20250708,000000,20.57,20.57,20.55,20.57,38456,0
+BSCY.US,D,20250709,000000,20.6,20.66,20.5841,20.655,27738,0
+BSCY.US,D,20250710,000000,20.66,20.67,20.62,20.665,49103,0
+BSCY.US,D,20250711,000000,20.59,20.59,20.55,20.555,27731,0
+BSCY.US,D,20250714,000000,20.55,20.57,20.5209,20.57,39092,0
+BSCY.US,D,20250715,000000,20.61,20.61,20.485,20.5,73584,0
+BSCY.US,D,20250716,000000,20.51,20.56,20.47,20.535,54147,0
+BSCY.US,D,20250717,000000,20.54,20.6,20.54,20.5574,47358,0
+BSCY.US,D,20250718,000000,20.62,20.62,20.581,20.605,54658,0
+BSCY.US,D,20250721,000000,20.62,20.63,20.59,20.595,49098,0
+BSCY.US,D,20250722,000000,20.62,20.69,20.599,20.6353,69631,0
+BSCY.US,D,20250723,000000,20.61,20.6191,20.5911,20.595,46932,0
+BSCY.US,D,20250724,000000,20.54,20.6,20.54,20.575,194695,0
+BSCY.US,D,20250725,000000,20.58,20.64,20.565,20.635,53019,0
+BSCY.US,D,20250728,000000,20.61,20.61,20.5805,20.5954,54949,0
+BSCY.US,D,20250729,000000,20.67,20.7,20.62,20.695,49115,0
+BSCY.US,D,20250730,000000,20.64,20.71,20.634043,20.645,45106,0
+BSCY.US,D,20250731,000000,20.7,20.7199,20.655,20.655,76458,0
+BSCY.US,D,20250801,000000,20.79,20.85,20.77,20.8376,20981,0
+BSCY.US,D,20250804,000000,20.84,20.88,20.83,20.86,40977,0
+BSCY.US,D,20250805,000000,20.84,20.87,20.81,20.85,60316,0
+BSCY.US,D,20250806,000000,20.8,20.87,20.79,20.855,24091,0
+BSCY.US,D,20250807,000000,20.87,20.889,20.83,20.845,168001,0
+BSCY.US,D,20250808,000000,20.83,20.83,20.78,20.785,83059,0
+BSCY.US,D,20250811,000000,20.78,20.87,20.78,20.795,103657,0
+BSCY.US,D,20250812,000000,20.78,20.82,20.755,20.8054,46747,0
+BSCY.US,D,20250813,000000,20.87,20.905,20.86,20.895,52998,0
+BSCY.US,D,20250814,000000,20.84,20.94,20.81,20.8274,82029,0
+BSCY.US,D,20250815,000000,20.83,20.85,20.8,20.81,102894,0
+BSCY.US,D,20250818,000000,20.74,20.74,20.6795,20.69,69779,0
+BSCY.US,D,20250819,000000,20.7,20.73,20.7,20.725,61970,0
+BSCY.US,D,20250820,000000,20.72,20.75,20.705,20.73,69259,0
+BSCY.US,D,20250821,000000,20.7,20.7,20.64,20.66,42915,0
+BSCY.US,D,20250822,000000,20.71,20.8295,20.71,20.81,27778,0
+BSCY.US,D,20250825,000000,20.79,20.7908,20.76,20.76,52935,0
+BSCY.US,D,20250826,000000,20.76,20.81,20.75,20.79,40293,0
+BSCY.US,D,20250827,000000,20.76,20.83,20.75,20.815,59924,0
+BSCY.US,D,20250828,000000,20.82,20.86,20.81,20.84,56609,0
+BSCY.US,D,20250829,000000,20.83,20.83,20.795,20.8,103802,0
+BSCY.US,D,20250902,000000,20.71,20.77,20.7075,20.74,42574,0
+BSCY.US,D,20250903,000000,20.76,20.91,20.76,20.83,87646,0
+BSCY.US,D,20250904,000000,20.89,20.97,20.87,20.96,121458,0
+BSCY.US,D,20250905,000000,21.08,21.1,21.06,21.07,70637,0
+BSCY.US,D,20250908,000000,21.12,21.1298,21.09,21.1,47482,0
+BSCY.US,D,20250909,000000,21.11,21.11,21.055,21.075,93327,0
+BSCY.US,D,20250910,000000,21.13,21.19,21.129,21.16,105512,0
+BSCY.US,D,20250911,000000,21.19,21.2499,21.18,21.22,1550958,0
+BSCY.US,D,20250912,000000,21.19,21.19,21.145,21.18,267693,0
+BSCY.US,D,20250915,000000,21.22,21.25,21.22,21.24,73327,0
+BSCY.US,D,20250916,000000,21.23,21.26,21.21,21.23,82850,0
+BSCY.US,D,20250917,000000,21.25,21.29,21.17,21.19,53567,0
+BSCY.US,D,20250918,000000,21.14,21.18,21.1101,21.15,59938,0
+BSCY.US,D,20250919,000000,21.15,21.165,21.13,21.155,33116,0
+BSCY.US,D,20250922,000000,21.06,21.06,21.025,21.03,54686,0
+BSCY.US,D,20250923,000000,21.06,21.08,21.035,21.06,96345,0
+BSCY.US,D,20250924,000000,21.04,21.04,20.99,20.99,94120,0
+BSCY.US,D,20250925,000000,20.94,20.96,20.895,20.94,109502,0
+BSCY.US,D,20250926,000000,20.96,20.99,20.93,20.96,54202,0
+BSCY.US,D,20250929,000000,21,21.04,21,21.025,59414,0
+BSCY.US,D,20250930,000000,21.03,21.075,20.99,21.02,70762,0
+BSCY.US,D,20251001,000000,21.09,21.11,21.055,21.105,64022,0
+BSCY.US,D,20251002,000000,21.1,21.15,21.095,21.13,84891,0
+BSCY.US,D,20251003,000000,21.13,21.13,21.09,21.11,43749,0
+BSCY.US,D,20251006,000000,21.05,21.0859,21.045,21.06,82489,0
+BSCY.US,D,20251007,000000,21.06,21.11,21.05,21.08,161225,0
+BSCY.US,D,20251008,000000,21.12,21.12,21.06,21.06,73858,0
+BSCY.US,D,20251009,000000,21.04,21.04,21.005,21.02,74138,0
+BSCY.US,D,20251010,000000,21.08,21.1,21.05,21.06,225716,0
+BSCY.US,D,20251013,000000,21.08,21.15,21.07,21.13,106438,0
+BSCY.US,D,20251014,000000,21.11,21.18,21.09,21.17,55409,0
+BSCY.US,D,20251015,000000,21.18,21.24,21.16,21.18,48537,0
+BSCY.US,D,20251016,000000,21.18,21.25,21.17,21.23,54073,0
+BSCY.US,D,20251017,000000,21.22,21.27,21.19,21.2,65089,0
+BSCY.US,D,20251020,000000,21.16,21.26,21.15,21.18,77372,0
+BSCY.US,D,20251021,000000,21.21,21.225,21.188,21.1919,49965,0
+BSCY.US,D,20251022,000000,21.17,21.2,21.15,21.19,73253,0
+BSCY.US,D,20251023,000000,21.17,21.2,21.16,21.16,73704,0
+BSCY.US,D,20251024,000000,21.21,21.2196,21.17,21.21,39702,0
+BSCY.US,D,20251027,000000,21.2,21.2458,21.18,21.24,87732,0
+BSCY.US,D,20251028,000000,21.24,21.246538,21.2,21.23,88726,0
+BSCY.US,D,20251029,000000,21.23,21.23,21.11,21.12,47996,0
+BSCY.US,D,20251030,000000,21.03,21.09,21.02,21.05,65683,0
+BSCY.US,D,20251031,000000,21.05,21.065,21,21,63618,0
+BSCY.US,D,20251103,000000,21,21,20.9398,20.96,64353,0
+BSCY.US,D,20251104,000000,20.96,21.025,20.9599,20.98,96382,0
+BSCY.US,D,20251105,000000,21,21,20.925,20.93,65807,0
+BSCY.US,D,20251106,000000,21,21.04,21,21.025,60681,0
+BSCY.US,D,20251107,000000,20.99,21.0299,20.98,20.99,45112,0
+BSCY.US,D,20251110,000000,21,21.015,20.995,21,90368,0
+BSCY.US,D,20251111,000000,21.06,21.1,21.03,21.08,77374,0
+BSCY.US,D,20251112,000000,21.06,21.07,21.04,21.055,59519,0
+BSCY.US,D,20251113,000000,21,21.035,20.97,20.98,114252,0
+BSCY.US,D,20251114,000000,21,21,20.94,20.94,94961,0
+BSCY.US,D,20251117,000000,20.93,20.97,20.93,20.94,53842,0
+BSCY.US,D,20251118,000000,20.98,21,20.945,20.96,64551,0
+BSCY.US,D,20251119,000000,21.01,21.01,20.955,20.97,116048,0
+BSCY.US,D,20251120,000000,21.02,21.035,20.98,20.99,89701,0
+BSCY.US,D,20251121,000000,21.06,21.07,21.01,21.06,74289,0
+BSCY.US,D,20251124,000000,21.02,21.0462,21,21.04,59763,0
+BSCY.US,D,20251125,000000,21.05,21.1399,21.05,21.1,51531,0
+BSCY.US,D,20251126,000000,21.1,21.16,21.085,21.15,94030,0
+BSCY.US,D,20251128,000000,21.15,21.15,21.1036,21.13,23072,0
+BSCY.US,D,20251201,000000,21.05,21.059,21.02,21.05,99926,0
+BSCY.US,D,20251202,000000,21.05,21.085,21.035,21.06,94788,0
+BSCY.US,D,20251203,000000,21.09,21.1399,21.08,21.13,102682,0
+BSCY.US,D,20251204,000000,21.1,21.1,21.06,21.07,83539,0
+BSCY.US,D,20251205,000000,21.1,21.1,21.04,21.05,433086,0
+BSCY.US,D,20251208,000000,21.06,21.06,20.99,21.02,68871,0
+BSCY.US,D,20251209,000000,21.05,21.05,20.98,20.99,168846,0
+BSCY.US,D,20251210,000000,21,21.0999,20.98,21.08,50647,0
+BSCY.US,D,20251211,000000,21.11,21.1238,21.0601,21.07,1932582,0
+BSCY.US,D,20251212,000000,21.01,21.01,20.975,20.99,52837,0
+BSCY.US,D,20251215,000000,21.05,21.05,20.99,21.01,103610,0
+BSCY.US,D,20251216,000000,20.99,21.05,20.99,21.05,43601,0
+BSCY.US,D,20251217,000000,21.03,21.05,21.01,21.03,135657,0
+BSCY.US,D,20251218,000000,21.11,21.12,21.07,21.11,131180,0
+BSCY.US,D,20251219,000000,21.08,21.0876,21.05,21.06,177221,0
+BSCY.US,D,20251222,000000,20.99,20.99,20.96,20.97,87641,0
+BSCY.US,D,20251223,000000,20.94,21,20.93,20.98,77114,0
+BSCY.US,D,20251224,000000,21.03,21.06,21.01,21.06,40618,0
+BSCY.US,D,20251226,000000,21.08,21.08,21.04,21.07,66838,0
+BSCY.US,D,20251229,000000,21.08,21.11,21.07,21.1,108276,0
+BSCY.US,D,20251230,000000,21.07,21.0999,21.05,21.08,102860,0
+BSCY.US,D,20251231,000000,21.07,21.08,21.02,21.02,180649,0
+BSCY.US,D,20260102,000000,21.05,21.05,20.99,21,92888,0
+BSCY.US,D,20260105,000000,21.03,21.07,21.025,21.06,70373,0
+BSCY.US,D,20260106,000000,21.04,21.065,21.01,21.06,153920,0
+BSCY.US,D,20260107,000000,21.1,21.11,21.06,21.07,79460,0
+BSCY.US,D,20260108,000000,21.02,21.0363,21.01,21.02,136246,0
+BSCY.US,D,20260109,000000,21.02,21.077,21.02,21.06,92165,0
+BSCY.US,D,20260112,000000,21.04,21.073144,21.03,21.04,516357,0
+BSCY.US,D,20260113,000000,21.07,21.095,21.0617,21.08,87228,0
+BSCY.US,D,20260114,000000,21.1,21.13,21.09,21.13,182629,0
+BSCY.US,D,20260115,000000,21.14,21.14,21.09,21.09,141646,0
+BSCY.US,D,20260116,000000,21.07,21.08,21.03,21.05,76023,0
+BSCY.US,D,20260120,000000,20.87,20.895,20.845,20.87,89739,0
+BSCY.US,D,20260121,000000,20.89,20.97,20.88,20.95,127248,0
+BSCY.US,D,20260122,000000,20.96,20.99,20.94,20.98,91597,0
+BSCY.US,D,20260123,000000,20.97,21,20.945,21,92396,0
+BSCY.US,D,20260126,000000,21.02,21.025,21,21,102215,0
+BSCY.US,D,20260127,000000,20.99,21.015,20.98,20.98,52652,0
+BSCY.US,D,20260128,000000,20.98,20.98,20.94,20.97,128670,0
+BSCY.US,D,20260129,000000,20.96,20.99,20.93,20.99,92703,0
+BSCY.US,D,20260130,000000,20.98,20.99,20.97,20.99,143287,0
+BSCY.US,D,20260202,000000,20.99,20.99,20.94,20.96,112122,0
+BSCY.US,D,20260203,000000,20.94,20.97,20.94,20.96,142399,0
+BSCY.US,D,20260204,000000,20.94,20.9599,20.92,20.95,118446,0
+BSCY.US,D,20260205,000000,20.99,21.04,20.975,21.03,107242,0
+BSCY.US,D,20260206,000000,21.03,21.05,21.01,21.05,83938,0
+BSCY.US,D,20260209,000000,21.03,21.0595,21.01,21.05,112499,0
+BSCY.US,D,20260210,000000,21.12,21.12,21.0832,21.095,83601,0
+BSCY.US,D,20260211,000000,21.05,21.115,21.04,21.08,1188736,0
+BSCY.US,D,20260212,000000,21.11,21.16,21.1,21.15,453554,0
+BSCY.US,D,20260213,000000,21.19,21.22,21.185,21.215,122570,0
+BSCY.US,D,20260217,000000,21.21,21.2399,21.195,21.22,319726,0
+BSCY.US,D,20260218,000000,21.21,21.22,21.195,21.21,132591,0
diff --git a/daily/us/nasdaq etfs/bscz.us.txt b/daily/us/nasdaq etfs/bscz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..917e348dc0e0af8794f1e3e85997f26af3dc4b99
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscz.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCZ.US,D,20250612,000000,20.13,20.13,20.13,20.13,2,0
+BSCZ.US,D,20250613,000000,20.16,20.16,20.09,20.115,5999,0
+BSCZ.US,D,20250616,000000,20.13,20.17,20.1,20.1,2633,0
+BSCZ.US,D,20250617,000000,20.13,20.165,20.13,20.165,2490,0
+BSCZ.US,D,20250618,000000,20.219,20.25,20.19,20.19,5278,0
+BSCZ.US,D,20250620,000000,20.14,20.21,20.1327,20.2,3155,0
+BSCZ.US,D,20250623,000000,20.25,20.29,20.24,20.26,1267,0
+BSCZ.US,D,20250624,000000,20.26,20.36,20.26,20.35,1718,0
+BSCZ.US,D,20250625,000000,20.2992,20.335,20.2992,20.335,925,0
+BSCZ.US,D,20250626,000000,20.34,20.3899,20.34,20.3899,1612,0
+BSCZ.US,D,20250627,000000,20.35,20.42,20.3499,20.3669,1940,0
+BSCZ.US,D,20250630,000000,20.42,20.5,20.42,20.495,19739,0
+BSCZ.US,D,20250701,000000,20.49,20.5,20.44,20.495,18805,0
+BSCZ.US,D,20250702,000000,20.43,20.48,20.4299,20.475,24156,0
+BSCZ.US,D,20250703,000000,20.45,20.49,20.42,20.475,187682,0
+BSCZ.US,D,20250707,000000,20.3748,20.38,20.32,20.355,106138,0
+BSCZ.US,D,20250708,000000,20.3,20.33,20.275,20.3,29615,0
+BSCZ.US,D,20250709,000000,20.34,20.39,20.33,20.385,4096,0
+BSCZ.US,D,20250710,000000,20.3891,20.41,20.355,20.39,11601,0
+BSCZ.US,D,20250711,000000,20.3093,20.3093,20.2847,20.285,3608,0
+BSCZ.US,D,20250714,000000,20.2977,20.2977,20.2627,20.285,12044,0
+BSCZ.US,D,20250715,000000,20.24,20.24,20.21,20.215,8969,0
+BSCZ.US,D,20250716,000000,20.255,20.28,20.2051,20.2633,31662,0
+BSCZ.US,D,20250717,000000,20.3,20.3034,20.27,20.2893,33283,0
+BSCZ.US,D,20250718,000000,20.3434,20.35,20.32,20.3369,26244,0
+BSCZ.US,D,20250721,000000,20.355,20.39,20.3292,20.3292,35551,0
+BSCZ.US,D,20250722,000000,20.33,20.37,20.33,20.3586,4469,0
+BSCZ.US,D,20250723,000000,20.35,20.35,20.26,20.325,12161,0
+BSCZ.US,D,20250724,000000,20.26,20.32,20.25,20.2953,25014,0
+BSCZ.US,D,20250725,000000,20.32,20.385,20.3163,20.375,24346,0
+BSCZ.US,D,20250728,000000,20.34,20.35,20.315,20.315,8188,0
+BSCZ.US,D,20250729,000000,20.35,20.43,20.3499,20.42,8092,0
+BSCZ.US,D,20250730,000000,20.39,20.43,20.375,20.375,2920,0
+BSCZ.US,D,20250731,000000,20.4147,20.449,20.389,20.389,13189,0
+BSCZ.US,D,20250801,000000,20.51,20.586,20.51,20.58,7317,0
+BSCZ.US,D,20250804,000000,20.58,20.605,20.57,20.605,4468,0
+BSCZ.US,D,20250805,000000,20.58,20.61,20.5799,20.605,6054,0
+BSCZ.US,D,20250806,000000,20.56,20.62,20.5,20.6,15371,0
+BSCZ.US,D,20250807,000000,20.62,20.63,20.5799,20.585,15464,0
+BSCZ.US,D,20250808,000000,20.5578,20.5578,20.5133,20.52,9632,0
+BSCZ.US,D,20250811,000000,20.53,20.57,20.53,20.5467,38272,0
+BSCZ.US,D,20250812,000000,20.5,20.56,20.5,20.55,15224,0
+BSCZ.US,D,20250813,000000,20.63,20.65,20.63,20.64,20728,0
+BSCZ.US,D,20250814,000000,20.6,20.61,20.57,20.575,19470,0
+BSCZ.US,D,20250815,000000,20.59,20.59,20.55,20.555,13085,0
+BSCZ.US,D,20250818,000000,20.48,20.49,20.43,20.44,25169,0
+BSCZ.US,D,20250819,000000,20.46,20.48,20.45,20.47,9087,0
+BSCZ.US,D,20250820,000000,20.4681,20.49,20.46,20.48,8550,0
+BSCZ.US,D,20250821,000000,20.41,20.4103,20.38,20.405,11755,0
+BSCZ.US,D,20250822,000000,20.46,20.58,20.46,20.56,6404,0
+BSCZ.US,D,20250825,000000,20.53,20.6,20.52,20.525,15381,0
+BSCZ.US,D,20250826,000000,20.52,20.5608,20.505,20.54,6876,0
+BSCZ.US,D,20250827,000000,20.51,20.57,20.5,20.56,19442,0
+BSCZ.US,D,20250828,000000,20.59,20.5989,20.57,20.585,15070,0
+BSCZ.US,D,20250829,000000,20.5499,20.5499,20.535,20.535,19882,0
+BSCZ.US,D,20250902,000000,20.4487,20.46,20.4346,20.46,4214,0
+BSCZ.US,D,20250903,000000,20.4989,20.61,20.4989,20.5802,14436,0
+BSCZ.US,D,20250904,000000,20.64,20.705,20.6372,20.705,5943,0
+BSCZ.US,D,20250905,000000,20.8577,20.86,20.825,20.825,12869,0
+BSCZ.US,D,20250908,000000,20.9,20.9,20.86,20.87,16735,0
+BSCZ.US,D,20250909,000000,20.86,20.87,20.81,20.84,26747,0
+BSCZ.US,D,20250910,000000,20.89,20.99,20.88,20.915,28252,0
+BSCZ.US,D,20250911,000000,20.95,21.0099,20.945,20.99,23565,0
+BSCZ.US,D,20250912,000000,20.93,20.97,20.91,20.9597,37471,0
+BSCZ.US,D,20250915,000000,20.99,21.08,20.9847,21.0188,46518,0
+BSCZ.US,D,20250916,000000,21,21.04,20.985,21.0078,30955,0
+BSCZ.US,D,20250917,000000,21.03,21.05,20.95,20.95,9752,0
+BSCZ.US,D,20250918,000000,20.9,20.93,20.8691,20.91,25479,0
+BSCZ.US,D,20250919,000000,20.91,20.93,20.8799,20.9299,11490,0
+BSCZ.US,D,20250922,000000,20.83,20.84,20.8076,20.824,33035,0
+BSCZ.US,D,20250923,000000,20.8,20.8424,20.799,20.84,8261,0
+BSCZ.US,D,20250924,000000,20.81,20.81,20.765,20.77,15576,0
+BSCZ.US,D,20250925,000000,20.7,20.72,20.65,20.71,43092,0
+BSCZ.US,D,20250926,000000,20.72,20.74,20.6938,20.74,26382,0
+BSCZ.US,D,20250929,000000,20.79,20.84,20.785,20.805,44789,0
+BSCZ.US,D,20250930,000000,20.85,20.85,20.7862,20.8005,38231,0
+BSCZ.US,D,20251001,000000,20.87,20.89,20.83,20.8734,29343,0
+BSCZ.US,D,20251002,000000,20.86,20.94,20.86,20.9222,53091,0
+BSCZ.US,D,20251003,000000,20.91,20.93,20.88,20.9,34081,0
+BSCZ.US,D,20251006,000000,20.84,20.86,20.8211,20.835,14460,0
+BSCZ.US,D,20251007,000000,20.843,20.87,20.83,20.86,14944,0
+BSCZ.US,D,20251008,000000,20.88,20.89,20.839,20.8454,10559,0
+BSCZ.US,D,20251009,000000,20.8,20.86,20.78,20.8,16952,0
+BSCZ.US,D,20251010,000000,20.85,20.87,20.83,20.8492,124425,0
+BSCZ.US,D,20251013,000000,20.8799,21,20.8784,20.925,11503,0
+BSCZ.US,D,20251014,000000,20.96,21.0299,20.895,20.98,26631,0
+BSCZ.US,D,20251015,000000,21.05,21.05,20.97,20.9899,9336,0
+BSCZ.US,D,20251016,000000,20.99,21.16,20.99,21.05,40906,0
+BSCZ.US,D,20251017,000000,21.0198,21.0398,21,21.02,152497,0
+BSCZ.US,D,20251020,000000,20.98,20.99,20.9705,20.99,14295,0
+BSCZ.US,D,20251021,000000,21.04,21.0499,21,21.01,22678,0
+BSCZ.US,D,20251022,000000,20.98,21.02,20.9507,21.0106,28187,0
+BSCZ.US,D,20251023,000000,20.99,21.02,20.98,20.985,13236,0
+BSCZ.US,D,20251024,000000,21.04,21.0799,20.9974,21.0385,29443,0
+BSCZ.US,D,20251027,000000,21.06,21.07,20.999,21.0572,34771,0
+BSCZ.US,D,20251028,000000,21.03,21.0599,21.02,21.05,45262,0
+BSCZ.US,D,20251029,000000,21.06,21.06,20.91,20.92,26952,0
+BSCZ.US,D,20251030,000000,20.83,20.8799,20.83,20.85,36417,0
+BSCZ.US,D,20251031,000000,20.87,20.88,20.79,20.795,53542,0
+BSCZ.US,D,20251103,000000,20.7464,20.75,20.73,20.745,40651,0
+BSCZ.US,D,20251104,000000,20.77,20.84,20.76,20.775,56733,0
+BSCZ.US,D,20251105,000000,20.78,20.78,20.72,20.7243,63240,0
+BSCZ.US,D,20251106,000000,20.804,20.829,20.7903,20.82,24588,0
+BSCZ.US,D,20251107,000000,20.78,20.81,20.7733,20.78,15061,0
+BSCZ.US,D,20251110,000000,20.8,20.81,20.77,20.795,19401,0
+BSCZ.US,D,20251111,000000,20.83,20.89,20.829,20.885,992808,0
+BSCZ.US,D,20251112,000000,20.86,20.86,20.84,20.855,22818,0
+BSCZ.US,D,20251113,000000,20.8,20.81,20.75,20.75,95256,0
+BSCZ.US,D,20251114,000000,20.78,20.8242,20.72,20.72,38047,0
+BSCZ.US,D,20251117,000000,20.72,20.75,20.7,20.715,37049,0
+BSCZ.US,D,20251118,000000,20.74,20.765,20.71,20.73,149299,0
+BSCZ.US,D,20251119,000000,20.81,20.81,20.73,20.73,18766,0
+BSCZ.US,D,20251120,000000,20.83,20.83,20.76,20.76,47640,0
+BSCZ.US,D,20251121,000000,20.85,20.85,20.8,20.84,33835,0
+BSCZ.US,D,20251124,000000,20.81,20.86,20.79,20.85,25972,0
+BSCZ.US,D,20251125,000000,20.85,20.945,20.85,20.915,36261,0
+BSCZ.US,D,20251126,000000,20.9,20.98,20.89,20.97,29009,0
+BSCZ.US,D,20251128,000000,20.95,20.9689,20.91,20.9498,19141,0
+BSCZ.US,D,20251201,000000,20.84,20.87,20.82,20.84,37292,0
+BSCZ.US,D,20251202,000000,20.88,20.89,20.83,20.875,60186,0
+BSCZ.US,D,20251203,000000,20.88,20.94,20.88,20.92,42770,0
+BSCZ.US,D,20251204,000000,20.885,20.9,20.86,20.87,30609,0
+BSCZ.US,D,20251205,000000,20.87,20.885,20.8355,20.85,72053,0
+BSCZ.US,D,20251208,000000,20.86,20.86,20.78,20.81,61854,0
+BSCZ.US,D,20251209,000000,20.83,20.8399,20.77,20.79,62503,0
+BSCZ.US,D,20251210,000000,20.78,20.9,20.77,20.88,114481,0
+BSCZ.US,D,20251211,000000,20.93,20.93,20.85,20.85,23319,0
+BSCZ.US,D,20251212,000000,20.78,20.8,20.74,20.76,572677,0
+BSCZ.US,D,20251215,000000,20.8,20.8199,20.76,20.785,48965,0
+BSCZ.US,D,20251216,000000,20.76,20.82,20.76,20.8,14155,0
+BSCZ.US,D,20251217,000000,20.8044,20.82,20.79,20.805,104049,0
+BSCZ.US,D,20251218,000000,20.87,20.89,20.845,20.875,100130,0
+BSCZ.US,D,20251219,000000,20.85,20.87,20.82,20.835,319453,0
+BSCZ.US,D,20251222,000000,20.76,20.79,20.75,20.76,137162,0
+BSCZ.US,D,20251223,000000,20.71,20.8,20.71,20.77,63535,0
+BSCZ.US,D,20251224,000000,20.81,20.87,20.795,20.85,68632,0
+BSCZ.US,D,20251226,000000,20.88,20.88,20.83,20.875,96519,0
+BSCZ.US,D,20251229,000000,20.88,20.9,20.8599,20.89,79490,0
+BSCZ.US,D,20251230,000000,20.86,20.89,20.84,20.88,205706,0
+BSCZ.US,D,20251231,000000,20.85,20.89,20.81,20.81,95109,0
+BSCZ.US,D,20260102,000000,20.84,20.84,20.77,20.79,83945,0
+BSCZ.US,D,20260105,000000,20.8,20.855,20.8,20.84,41965,0
+BSCZ.US,D,20260106,000000,20.82,20.85,20.79,20.84,1120364,0
+BSCZ.US,D,20260107,000000,20.88,20.89,20.85,20.86,79508,0
+BSCZ.US,D,20260108,000000,20.8,20.81,20.78,20.79,58657,0
+BSCZ.US,D,20260109,000000,20.81,20.86,20.79,20.84,66654,0
+BSCZ.US,D,20260112,000000,20.81,20.86,20.79,20.82,51110,0
+BSCZ.US,D,20260113,000000,20.85,20.89,20.83,20.86,57186,0
+BSCZ.US,D,20260114,000000,20.87,20.92,20.87,20.9,35532,0
+BSCZ.US,D,20260115,000000,20.91,20.92,20.87,20.87,41913,0
+BSCZ.US,D,20260116,000000,20.86,20.866977,20.81,20.81,40070,0
+BSCZ.US,D,20260120,000000,20.65,20.68,20.615,20.63,120747,0
+BSCZ.US,D,20260121,000000,20.67,20.76,20.65,20.745,111707,0
+BSCZ.US,D,20260122,000000,20.74,20.79,20.725,20.765,1755388,0
+BSCZ.US,D,20260123,000000,20.76,20.78,20.724,20.77,61278,0
+BSCZ.US,D,20260126,000000,20.81,20.81,20.79,20.79,67752,0
+BSCZ.US,D,20260127,000000,20.77,20.8,20.765,20.77,43664,0
+BSCZ.US,D,20260128,000000,20.76,20.77,20.74,20.76,275834,0
+BSCZ.US,D,20260129,000000,20.73,20.78,20.71,20.77,126134,0
+BSCZ.US,D,20260130,000000,20.77,20.78,20.75,20.75,257157,0
+BSCZ.US,D,20260202,000000,20.77,20.78,20.72,20.74,70092,0
+BSCZ.US,D,20260203,000000,20.73,20.76,20.715,20.74,128382,0
+BSCZ.US,D,20260204,000000,20.72,20.73,20.7,20.72,78564,0
+BSCZ.US,D,20260205,000000,20.76,20.84,20.755,20.83,109513,0
+BSCZ.US,D,20260206,000000,20.81,20.85,20.795,20.84,60827,0
+BSCZ.US,D,20260209,000000,20.81,20.85,20.8,20.84,56924,0
+BSCZ.US,D,20260210,000000,20.89,20.91,20.88,20.885,84260,0
+BSCZ.US,D,20260211,000000,20.84,20.92,20.835,20.86,125855,0
+BSCZ.US,D,20260212,000000,20.91,20.9872,20.9,20.96,139229,0
+BSCZ.US,D,20260213,000000,21.01,21.025,20.985,21.015,67392,0
+BSCZ.US,D,20260217,000000,21.02,21.04,21,21.03,61199,0
+BSCZ.US,D,20260218,000000,21.01,21.03,20.9945,21.02,103752,0
diff --git a/daily/us/nasdaq etfs/bsjs.us.txt b/daily/us/nasdaq etfs/bsjs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fc3fa1c7f360776d699405c173aab9a1af4dcb6
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjs.us.txt	
@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJS.US,D,20200917,000000,23.8887,23.9015,23.8887,23.9015,209.03061432087,0
+BSJS.US,D,20200918,000000,24.3521,24.3521,23.8887,23.8887,6644.5480301031,0
+BSJS.US,D,20200921,000000,23.7926,23.7926,23.6035,23.6114,3999.8563445651,0
+BSJS.US,D,20200922,000000,23.6955,23.6955,23.6955,23.6955,415.03179944869,0
+BSJS.US,D,20200923,000000,23.6857,23.6955,23.4738,23.4846,2990.0466135464,0
+BSJS.US,D,20200924,000000,23.3875,23.542,23.3875,23.4638,11380.555668581,0
+BSJS.US,D,20200925,000000,23.4549,23.4638,23.441,23.441,7741.2013979894,0
+BSJS.US,D,20200930,000000,23.6955,23.6955,23.5896,23.5995,2084.2472848226,0
+BSJS.US,D,20201001,000000,23.6857,23.754,23.6569,23.7441,12983.123711708,0
+BSJS.US,D,20201002,000000,23.7243,23.7243,23.7144,23.7144,3218.2636127566,0
+BSJS.US,D,20201005,000000,23.8787,23.9173,23.8787,23.9075,4651.1836210722,0
+BSJS.US,D,20201006,000000,23.9461,23.955,23.8401,23.8401,24085.981704258,0
+BSJS.US,D,20201007,000000,23.9649,24.0332,23.9649,24.0234,935.08381092333,0
+BSJS.US,D,20201009,000000,24.1481,24.1481,24.1481,24.1481,3946.3364288211,0
+BSJS.US,D,20201013,000000,24.1779,24.1779,24.1779,24.1779,2179.1693995384,0
+BSJS.US,D,20201014,000000,24.158,24.158,24.1105,24.1105,4562.3203647425,0
+BSJS.US,D,20201019,000000,24.1006,24.1006,23.9847,23.9847,5398.442822026,0
+BSJS.US,D,20201020,000000,24.052,24.0718,24.0472,24.0718,415.03179944869,0
+BSJS.US,D,20201026,000000,23.9847,23.9847,23.8679,23.8679,3449.5100411599,0
+BSJS.US,D,20201027,000000,23.9362,23.9362,23.849,23.849,837.13226701451,0
+BSJS.US,D,20201028,000000,23.6757,23.6757,23.6708,23.6757,4049.337021385,0
+BSJS.US,D,20201029,000000,23.6569,23.6569,23.6569,23.6569,3218.2636127566,0
+BSJS.US,D,20201030,000000,23.754,23.7678,23.7431,23.7678,257.50148140977,0
+BSJS.US,D,20201102,000000,23.8025,23.8302,23.8025,23.8302,2387.1902041282,0
+BSJS.US,D,20201103,000000,23.9461,24.0134,23.9461,24.0035,7374.6404656296,0
+BSJS.US,D,20201104,000000,24.1006,24.1006,24.0818,24.0818,6125.5058283595,0
+BSJS.US,D,20201105,000000,24.361,24.361,24.3224,24.3224,4363.3878477318,0
+BSJS.US,D,20201109,000000,24.6502,24.6502,24.5027,24.5027,101.99078283289,0
+BSJS.US,D,20201110,000000,24.4829,24.5135,24.4829,24.5135,826.02435997331,0
+BSJS.US,D,20201111,000000,24.5234,24.5234,24.5135,24.5135,23827.470413118,0
+BSJS.US,D,20201112,000000,24.4185,24.4185,24.4185,24.4185,2907.2422156029,0
+BSJS.US,D,20201113,000000,24.3897,24.3987,24.3749,24.3749,310.01158742274,0
+BSJS.US,D,20201117,000000,24.4848,24.4858,24.4848,24.4858,256.49167167875,0
+BSJS.US,D,20201118,000000,24.5333,24.5333,24.5333,24.5333,4150.3179944869,0
+BSJS.US,D,20201120,000000,24.5234,24.5234,24.4927,24.4927,1412.7238136952,0
+BSJS.US,D,20201123,000000,24.6016,24.6016,24.6016,24.6016,100.98097310187,0
+BSJS.US,D,20201124,000000,24.6512,24.6611,24.6214,24.6214,27779.865700325,0
+BSJS.US,D,20201201,000000,24.6611,24.6611,24.6611,24.6611,226.19737974819,0
+BSJS.US,D,20201203,000000,24.7661,24.7661,24.7413,24.7413,519.04220174362,0
+BSJS.US,D,20201204,000000,24.8344,24.8344,24.8047,24.8047,247.40338409958,0
+BSJS.US,D,20201207,000000,24.8146,24.8146,24.7938,24.7938,206.00118512782,0
+BSJS.US,D,20201208,000000,24.8344,24.8344,24.8047,24.8344,741.20034256773,0
+BSJS.US,D,20201209,000000,24.8146,24.8146,24.7265,24.7265,212.06004351393,0
+BSJS.US,D,20201211,000000,24.7531,24.7849,24.7393,24.7393,1215.8109161465,0
+BSJS.US,D,20201214,000000,24.7463,24.9215,24.7265,24.7313,9507.3586175412,0
+BSJS.US,D,20201215,000000,24.8245,24.8245,24.8096,24.8096,796.73987777376,0
+BSJS.US,D,20201216,000000,24.8631,24.8631,24.77,24.7898,1756.0591222415,0
+BSJS.US,D,20201217,000000,24.8096,24.8096,24.8047,24.8047,179.74613212133,0
+BSJS.US,D,20201218,000000,24.8047,24.8086,24.8047,24.8086,560.44440071538,0
+BSJS.US,D,20201221,000000,24.7067,24.7067,24.6204,24.6204,2828.4770565834,0
+BSJS.US,D,20201222,000000,24.67,24.6779,24.6413,24.6413,4921.8126289852,0
+BSJS.US,D,20201223,000000,24.7165,24.7463,24.7165,24.7363,2102.423859981,0
+BSJS.US,D,20201224,000000,24.7363,24.7749,24.7265,24.7265,4951.0971111847,0
+BSJS.US,D,20201228,000000,24.7849,24.8344,24.7849,24.8116,5197.4906855533,0
+BSJS.US,D,20201229,000000,24.9304,24.9304,24.8472,24.8472,15348.098101753,0
+BSJS.US,D,20201230,000000,24.8047,24.8047,24.8047,24.8047,50.490486550936,0
+BSJS.US,D,20201231,000000,24.8344,24.8344,24.8344,24.8344,136.32431368753,0
+BSJS.US,D,20210104,000000,24.8631,24.866,24.7749,24.8452,5328.7659505857,0
+BSJS.US,D,20210105,000000,24.882,24.9977,24.8582,24.882,6068.9564834225,0
+BSJS.US,D,20210106,000000,24.8918,24.9829,24.8047,24.8047,19852.859311828,0
+BSJS.US,D,20210107,000000,24.882,24.9929,24.8532,24.8532,2686.0938845098,0
+BSJS.US,D,20210108,000000,24.8968,24.9403,24.8344,24.871,2689.1233137028,0
+BSJS.US,D,20210112,000000,24.6888,24.7561,24.6888,24.7561,3331.3623026307,0
+BSJS.US,D,20210113,000000,24.8344,24.8344,24.8195,24.8195,6366.850354073,0
+BSJS.US,D,20210114,000000,24.882,24.882,24.8245,24.8245,496.82638766121,0
+BSJS.US,D,20210115,000000,24.7749,24.8344,24.7749,24.8245,1693.4509189184,0
+BSJS.US,D,20210119,000000,24.9255,24.9255,24.77,24.8433,603.86621914919,0
+BSJS.US,D,20210120,000000,24.878,24.9066,24.868,24.868,4668.3503864995,0
+BSJS.US,D,20210121,000000,24.868,24.8968,24.868,24.8868,4322.9954584911,0
+BSJS.US,D,20210122,000000,24.877,24.8968,24.877,24.8918,4477.496347337,0
+BSJS.US,D,20210125,000000,24.8582,24.8582,24.8047,24.8532,7189.8452848532,0
+BSJS.US,D,20210126,000000,24.8572,24.877,24.8542,24.8542,4065.4939770813,0
+BSJS.US,D,20210127,000000,24.7512,24.8482,24.7017,24.7215,7869.4472338288,0
+BSJS.US,D,20210128,000000,24.8482,24.8582,24.8146,24.8146,782.6025415395,0
+BSJS.US,D,20210129,000000,24.7799,24.7799,24.7799,24.7799,1949.9425905971,0
+BSJS.US,D,20210201,000000,24.8096,24.8384,24.7898,24.8384,12750.867473574,0
+BSJS.US,D,20210202,000000,24.882,24.9166,24.882,24.8888,597.80736076308,0
+BSJS.US,D,20210203,000000,26.2069,26.2069,24.9215,24.9215,4782.4588861046,0
+BSJS.US,D,20210204,000000,24.9839,25.0137,24.9621,24.9621,5552.9437108719,0
+BSJS.US,D,20210208,000000,25.0621,25.075,25.0621,25.075,1800.4907504064,0
+BSJS.US,D,20210210,000000,25.0335,25.0335,25.0235,25.0235,784.62216100154,0
+BSJS.US,D,20210211,000000,25.0483,25.0998,25.0483,25.0621,7960.3301096205,0
+BSJS.US,D,20210212,000000,25.0889,25.1097,25.0889,25.1097,488.74790981306,0
+BSJS.US,D,20210216,000000,25.0998,25.0998,25.0285,25.0285,1101.7024165414,0
+BSJS.US,D,20210217,000000,25.0225,25.0433,24.9889,25.0433,615.98393592141,0
+BSJS.US,D,20210218,000000,25.0137,25.0137,24.9939,25.0137,1312.7526503243,0
+BSJS.US,D,20210219,000000,25.0007,25.0007,25.0007,25.0007,398.87484375239,0
+BSJS.US,D,20210222,000000,24.9939,24.9939,24.8532,24.8532,2572.9951946357,0
+BSJS.US,D,20210223,000000,24.8344,24.8482,24.8195,24.8482,2751.731517026,0
+BSJS.US,D,20210224,000000,24.8482,24.8968,24.8482,24.867,840.16169620757,0
+BSJS.US,D,20210225,000000,24.8968,24.8968,24.664,24.6918,9634.5946436495,0
+BSJS.US,D,20210226,000000,24.6452,24.674,24.6254,24.6254,11205.858585115,0
+BSJS.US,D,20210301,000000,24.8195,24.868,24.8195,24.8552,2211.483310931,0
+BSJS.US,D,20210303,000000,24.7413,24.7413,24.6967,24.6967,505.91467524037,0
+BSJS.US,D,20210304,000000,24.7215,24.7215,24.5175,24.5472,24621.180861698,0
+BSJS.US,D,20210305,000000,24.567,24.567,24.5175,24.5522,2383.1509652042,0
+BSJS.US,D,20210308,000000,24.5076,24.5373,24.4215,24.4313,11167.485815336,0
+BSJS.US,D,20210309,000000,24.5571,24.5571,24.4551,24.4877,4466.3884402958,0
+BSJS.US,D,20210310,000000,24.4877,24.5472,24.4877,24.5472,632.14089161771,0
+BSJS.US,D,20210311,000000,24.5968,24.5968,24.5968,24.5968,1370.3118049924,0
+BSJS.US,D,20210312,000000,24.567,24.567,24.567,24.567,651.32727650707,0
+BSJS.US,D,20210315,000000,24.5175,24.5571,24.5175,24.5472,1997.403647955,0
+BSJS.US,D,20210316,000000,24.4591,24.4591,24.4403,24.4403,810.87721400802,0
+BSJS.US,D,20210317,000000,24.3927,24.4591,24.3927,24.4591,560.44440071538,0
+BSJS.US,D,20210318,000000,24.3917,24.3927,24.265,24.265,1065.3492662247,0
+BSJS.US,D,20210319,000000,24.265,24.3244,24.2363,24.3144,15446.049645663,0
+BSJS.US,D,20210322,000000,24.364,24.4353,24.364,24.4353,937.10343038536,0
+BSJS.US,D,20210324,000000,24.5086,24.5086,24.4987,24.4987,5055.1075134797,0
+BSJS.US,D,20210326,000000,24.5878,24.5938,24.5383,24.5938,1666.1860561809,0
+BSJS.US,D,20210329,000000,24.5978,24.6175,24.5978,24.6175,4144.2591361008,0
+BSJS.US,D,20210330,000000,24.566,24.566,24.5581,24.5581,878.53446598628,0
+BSJS.US,D,20210401,000000,24.7037,24.7333,24.7027,24.7195,2516.4458496986,0
+BSJS.US,D,20210405,000000,24.7631,24.772,24.7631,24.7681,939.1230498474,0
+BSJS.US,D,20210406,000000,24.7631,24.8344,24.7631,24.8344,1259.2327345803,0
+BSJS.US,D,20210407,000000,24.8452,24.8452,24.8215,24.8215,291.83501226441,0
+BSJS.US,D,20210408,000000,24.869,24.869,24.8403,24.8403,321.11949446395,0
+BSJS.US,D,20210409,000000,24.8403,24.8403,24.8274,24.8354,8961.05155306,0
+BSJS.US,D,20210412,000000,24.8215,24.8215,24.7433,24.8116,1312.7526503243,0
+BSJS.US,D,20210413,000000,24.7631,24.8215,24.7631,24.7879,1576.3129901202,0
+BSJS.US,D,20210414,000000,24.8116,24.8116,24.7769,24.7769,2661.8584509653,0
+BSJS.US,D,20210415,000000,24.8502,24.879,24.8502,24.8552,2101.4140502499,0
+BSJS.US,D,20210416,000000,24.8502,24.8888,24.8403,24.8403,3706.0017128387,0
+BSJS.US,D,20210419,000000,24.6888,24.7135,24.6888,24.6888,993.65277532241,0
+BSJS.US,D,20210420,000000,24.6363,24.6363,24.6264,24.6284,2100.4042405189,0
+BSJS.US,D,20210421,000000,24.6839,24.6839,24.6789,24.6789,570.54249802557,0
+BSJS.US,D,20210422,000000,24.665,24.7037,24.665,24.674,4153.34742368,0
+BSJS.US,D,20210423,000000,24.6839,24.7235,24.6561,24.7175,2655.7995925792,0
+BSJS.US,D,20210426,000000,24.6363,24.7531,24.6363,24.7235,1258.2229248493,0
+BSJS.US,D,20210429,000000,24.7531,24.7531,24.7531,24.7531,373.62960047692,0
+BSJS.US,D,20210430,000000,24.8314,24.8314,24.772,24.7819,1683.3528216082,0
+BSJS.US,D,20210503,000000,24.8116,24.8116,24.7997,24.7997,729.08262579551,0
+BSJS.US,D,20210504,000000,24.7819,24.7819,24.7275,24.772,2810.3004814251,0
+BSJS.US,D,20210505,000000,24.8116,24.8403,24.7531,24.8215,35510.969001004,0
+BSJS.US,D,20210506,000000,24.7918,24.8116,24.7918,24.7967,2374.062677625,0
+BSJS.US,D,20210507,000000,24.8502,24.8502,24.8185,24.8185,2896.1343085617,0
+BSJS.US,D,20210510,000000,24.8394,24.8394,24.8394,24.8394,477.64000277185,0
+BSJS.US,D,20210511,000000,24.7235,24.7275,24.7235,24.7275,306.98215822969,0
+BSJS.US,D,20210512,000000,24.7037,24.7037,24.6126,24.6126,3020.340905477,0
+BSJS.US,D,20210513,000000,24.7037,24.7037,24.674,24.6839,1094.6337484243,0
+BSJS.US,D,20210514,000000,24.6749,24.7631,24.6749,24.7413,2205.4244525449,0
+BSJS.US,D,20210517,000000,24.7819,24.7819,24.7037,24.7077,3147.5769315853,0
+BSJS.US,D,20210518,000000,24.7433,24.7433,24.665,24.665,808.85759454599,0
+BSJS.US,D,20210519,000000,24.7135,24.7135,24.568,24.5978,6301.2127215568,0
+BSJS.US,D,20210521,000000,24.674,24.7037,24.674,24.6868,1691.4312994563,0
+BSJS.US,D,20210524,000000,24.5978,24.6264,24.5978,24.6264,4543.1339798532,0
+BSJS.US,D,20210525,000000,24.6937,24.6937,24.6422,24.6422,7335.2578861199,0
+BSJS.US,D,20210526,000000,24.665,24.6839,24.6264,24.6611,22849.974593492,0
+BSJS.US,D,20210527,000000,24.674,24.6937,24.6502,24.6502,1016.8783991358,0
+BSJS.US,D,20210528,000000,24.6066,24.6631,24.6066,24.6631,369.59036155285,0
+BSJS.US,D,20210601,000000,24.6789,24.7135,24.6789,24.7017,6028.5640941817,0
+BSJS.US,D,20210602,000000,24.7531,24.7531,24.7333,24.7333,892.67180222054,0
+BSJS.US,D,20210603,000000,24.7225,24.7531,24.7225,24.7531,1179.4577658299,0
+BSJS.US,D,20210604,000000,24.7631,24.772,24.7483,24.7631,5147.0001990024,0
+BSJS.US,D,20210607,000000,24.8017,24.8017,24.7869,24.7869,606.89564834225,0
+BSJS.US,D,20210609,000000,24.8602,24.869,24.8403,24.8452,8426.8622053511,0
+BSJS.US,D,20210614,000000,24.9284,24.9284,24.8403,24.869,2201.3852136208,0
+BSJS.US,D,20210615,000000,24.8888,24.8988,24.874,24.874,4251.2989675888,0
+BSJS.US,D,20210616,000000,24.9086,24.9086,24.9086,24.9086,2157.963395187,0
+BSJS.US,D,20210617,000000,24.7531,24.8374,24.7531,24.8374,967.39772231592,0
+BSJS.US,D,20210618,000000,24.8592,24.8602,24.8126,24.8126,2252.8855099027,0
+BSJS.US,D,20210622,000000,24.865,24.9086,24.8403,24.8938,708.88643117514,0
+BSJS.US,D,20210623,000000,24.9284,24.9284,24.9126,24.9126,352.42359612553,0
+BSJS.US,D,20210624,000000,24.9671,24.9829,24.9671,24.9829,1195.6147215262,0
+BSJS.US,D,20210625,000000,25.0374,25.0374,24.9284,24.973,5296.4520391931,0
+BSJS.US,D,20210628,000000,24.9879,25.0027,24.9879,25.0027,164.59898615605,0
+BSJS.US,D,20210629,000000,25.0175,25.0374,25.0175,25.0265,2836.5555344316,0
+BSJS.US,D,20210630,000000,25.0374,25.0374,25.0225,25.0225,633.15070134873,0
+BSJS.US,D,20210701,000000,25.0562,25.075,25.0562,25.075,1938.8346835559,0
+BSJS.US,D,20210702,000000,25.1087,25.1434,25.1087,25.1384,2670.9467385445,0
+BSJS.US,D,20210706,000000,25.1334,25.1919,25.1136,25.1434,29654.072561096,0
+BSJS.US,D,20210707,000000,25.1532,25.1632,25.0889,25.1532,9831.5075411982,0
+BSJS.US,D,20210708,000000,25.0473,25.1334,25.0473,25.0661,2847.6634414728,0
+BSJS.US,D,20210709,000000,25.075,25.0839,25.075,25.0839,940.13285957842,0
+BSJS.US,D,20210712,000000,25.0275,25.0889,25.0275,25.075,714.94528956125,0
+BSJS.US,D,20210713,000000,25.0374,25.0374,25.0374,25.0374,274.66824683709,0
+BSJS.US,D,20210714,000000,25.075,25.075,25.0691,25.0691,283.75653441626,0
+BSJS.US,D,20210715,000000,25.0562,25.0572,25.0562,25.0572,535.19915743992,0
+BSJS.US,D,20210716,000000,25.0661,25.075,25.0275,25.0275,4032.1702559577,0
+BSJS.US,D,20210719,000000,24.9384,24.9384,24.7433,24.774,39301.794731248,0
+BSJS.US,D,20210720,000000,24.7819,24.8839,24.7819,24.8839,4645.1247626861,0
+BSJS.US,D,20210721,000000,24.9681,24.973,24.9681,24.973,758.36710799505,0
+BSJS.US,D,20210722,000000,24.9879,24.9879,24.9779,24.9829,971.43696124,0
+BSJS.US,D,20210723,000000,25.0077,25.0235,24.9977,25.0235,2096.3650015948,0
+BSJS.US,D,20210726,000000,24.9384,25.0325,24.9384,24.9681,4939.9892041435,0
+BSJS.US,D,20210728,000000,24.9681,25.0077,24.9681,24.9879,1714.6569232698,0
+BSJS.US,D,20210730,000000,25.2028,25.2028,24.9779,25.0077,763.41615665015,0
+BSJS.US,D,20210802,000000,25.0938,25.0938,24.975,24.975,1004.7606823636,0
+BSJS.US,D,20210803,000000,24.9701,24.9879,24.9701,24.9879,952.25057635064,0
+BSJS.US,D,20210804,000000,24.9681,24.9681,24.9384,24.9384,2220.5715985101,0
+BSJS.US,D,20210805,000000,24.9681,24.9879,24.9681,24.9829,3631.2757927433,0
+BSJS.US,D,20210806,000000,24.9977,24.9977,24.9532,24.9532,1172.3890977127,0
+BSJS.US,D,20210810,000000,24.8988,24.9086,24.8403,24.8403,2338.7193370393,0
+BSJS.US,D,20210811,000000,24.8602,24.869,24.8502,24.8502,3184.939891633,0
+BSJS.US,D,20210812,000000,24.8502,24.8988,24.8403,24.8948,15031.017846214,0
+BSJS.US,D,20210813,000000,24.8602,24.9284,24.8602,24.9284,243.36414517551,0
+BSJS.US,D,20210816,000000,24.9284,24.9582,24.9136,24.9334,13109.349928085,0
+BSJS.US,D,20210817,000000,24.8988,24.9186,24.8888,24.8988,2346.7978148875,0
+BSJS.US,D,20210818,000000,24.8888,24.8888,24.879,24.879,647.28803758299,0
+BSJS.US,D,20210819,000000,24.8572,24.8602,24.8502,24.8552,1968.1191657555,0
+BSJS.US,D,20210820,000000,24.8602,24.9186,24.8403,24.9037,5196.4808758223,0
+BSJS.US,D,20210823,000000,24.869,24.9086,24.8622,24.8839,4920.8028192542,0
+BSJS.US,D,20210824,000000,24.9284,24.9284,24.9186,24.9186,269.619198182,0
+BSJS.US,D,20210825,000000,24.9384,24.9779,24.9384,24.9779,840.16169620757,0
+BSJS.US,D,20210826,000000,24.9463,24.9483,24.9384,24.9483,645.26841812096,0
+BSJS.US,D,20210827,000000,24.9859,25.0374,24.9859,25.0127,32076.60610581,0
+BSJS.US,D,20210830,000000,24.9779,25.0423,24.9779,25.0423,4701.6741076231,0
+BSJS.US,D,20210831,000000,25.0562,25.0562,25.0423,25.0423,663.44499327929,0
+BSJS.US,D,20210901,000000,25.0879,25.0938,25.0701,25.0701,1874.2068607707,0
+BSJS.US,D,20210902,000000,25.1334,25.1334,25.1087,25.1087,1800.4907504064,0
+BSJS.US,D,20210907,000000,25.079,25.0938,25.0513,25.0513,4454.2707235235,0
+BSJS.US,D,20210908,000000,25.0393,25.0889,25.0393,25.0889,1066.3590759558,0
+BSJS.US,D,20210909,000000,25.0562,25.1038,25.0562,25.1038,583.67002452881,0
+BSJS.US,D,20210910,000000,25.1186,25.1186,25.1038,25.1038,3393.9705059539,0
+BSJS.US,D,20210914,000000,25.1484,25.1484,25.1434,25.1434,266.58976898894,0
+BSJS.US,D,20210915,000000,25.2127,25.2127,25.1978,25.1978,4437.1039580962,0
+BSJS.US,D,20210916,000000,25.2028,25.2077,25.1879,25.2077,4578.4773204388,0
+BSJS.US,D,20210917,000000,25.183,25.2028,25.183,25.1879,3396.9999351469,0
+BSJS.US,D,20210920,000000,25.075,25.0938,25.0165,25.079,1457.15544186,0
+BSJS.US,D,20210921,000000,25.0938,25.1236,25.0938,25.1236,5421.6684458395,0
+BSJS.US,D,20210923,000000,25.2028,25.2127,25.1532,25.173,6458.7430395957,0
+BSJS.US,D,20210924,000000,25.172,25.172,25.1285,25.1285,624.06241376956,0
+BSJS.US,D,20210927,000000,25.1434,25.1434,25.1087,25.1334,4905.6556732889,0
+BSJS.US,D,20210928,000000,25.075,25.075,24.9829,24.9829,12596.366584727,0
+BSJS.US,D,20210930,000000,24.9869,25.0453,24.9869,25.0215,1964.0799268314,0
+BSJS.US,D,20211001,000000,25.0047,25.0839,25.0047,25.0602,783.61235127052,0
+BSJS.US,D,20211004,000000,24.9967,24.9967,24.977,24.977,362.52169343572,0
+BSJS.US,D,20211005,000000,24.9997,25.0097,24.977,25.0067,1664.1664367188,0
+BSJS.US,D,20211006,000000,24.9176,24.9176,24.8968,24.8978,7276.6889217208,0
+BSJS.US,D,20211007,000000,25.0037,25.0037,24.977,24.977,1002.7410629016,0
+BSJS.US,D,20211008,000000,24.8878,24.8878,24.864,24.864,361.5118837047,0
+BSJS.US,D,20211011,000000,24.8106,24.8592,24.8106,24.8255,986.58410720528,0
+BSJS.US,D,20211012,000000,24.8205,24.8205,24.8205,24.8205,562.46402017742,0
+BSJS.US,D,20211013,000000,24.8492,24.8829,24.8106,24.8829,3636.3248413984,0
+BSJS.US,D,20211014,000000,24.9076,24.9076,24.9076,24.9076,639.20955973484,0
+BSJS.US,D,20211015,000000,25.0364,25.0364,25.0265,25.0364,1149.1634738993,0
+BSJS.US,D,20211018,000000,24.868,24.8978,24.8492,24.8492,1666.1860561809,0
+BSJS.US,D,20211019,000000,26.0465,26.0465,24.8492,24.8492,2031.7371788096,0
+BSJS.US,D,20211020,000000,24.9275,24.9275,24.9176,24.9275,534.1893477089,0
+BSJS.US,D,20211021,000000,24.8592,24.9156,24.8443,24.8443,3334.3917318238,0
+BSJS.US,D,20211022,000000,24.8007,24.8304,24.7908,24.8057,1642.9604323674,0
+BSJS.US,D,20211025,000000,24.8394,24.8592,24.8007,24.8284,3894.8361325392,0
+BSJS.US,D,20211026,000000,24.878,24.878,24.8492,24.8492,923.97590388212,0
+BSJS.US,D,20211027,000000,24.878,24.8878,24.8106,24.8116,910.84837737888,0
+BSJS.US,D,20211029,000000,24.8205,24.8394,24.8057,24.8057,2594.2011989871,0
+BSJS.US,D,20211101,000000,24.7859,24.7859,24.7859,24.7859,1513.704786797,0
+BSJS.US,D,20211102,000000,24.8007,24.8492,24.8007,24.8255,1055.2511689146,0
+BSJS.US,D,20211104,000000,24.9186,24.977,24.9186,24.9522,2619.4464422625,0
+BSJS.US,D,20211105,000000,24.9374,25.0413,24.9374,25.0413,595.78774130104,0
+BSJS.US,D,20211108,000000,25.1136,25.1136,25.0245,25.0315,14112.090990987,0
+BSJS.US,D,20211109,000000,24.9789,25.0265,24.9789,25.0235,2394.2588722454,0
+BSJS.US,D,20211110,000000,24.9869,24.9869,24.8978,24.8978,7585.6906994126,0
+BSJS.US,D,20211112,000000,24.873,24.8938,24.864,24.864,6426.4291282031,0
+BSJS.US,D,20211115,000000,24.881,24.881,24.8205,24.8304,718.98452848532,0
+BSJS.US,D,20211116,000000,24.8205,24.8443,24.8205,24.8443,3463.6473773942,0
+BSJS.US,D,20211117,000000,24.8294,24.8542,24.8106,24.8542,1440.9984861637,0
+BSJS.US,D,20211118,000000,24.8255,24.8384,24.8106,24.8106,625.07222350058,0
+BSJS.US,D,20211119,000000,24.8106,24.8106,24.7561,24.7561,3884.738035229,0
+BSJS.US,D,20211122,000000,24.7017,24.7017,24.6036,24.6036,6189.1238414137,0
+BSJS.US,D,20211123,000000,24.563,24.565,24.4858,24.5115,8270.3416970432,0
+BSJS.US,D,20211124,000000,24.3878,24.5254,24.3878,24.5254,1676.2841534911,0
+BSJS.US,D,20211129,000000,24.4858,24.4858,24.4809,24.4809,16185.230368768,0
+BSJS.US,D,20211130,000000,24.3977,24.4076,24.364,24.3927,2365.9841997768,0
+BSJS.US,D,20211201,000000,24.4858,24.4858,24.4125,24.4125,361.5118837047,0
+BSJS.US,D,20211202,000000,24.4809,24.5551,24.4809,24.5551,790.68101938765,0
+BSJS.US,D,20211203,000000,24.5848,24.5848,24.5304,24.5304,2969.850418926,0
+BSJS.US,D,20211206,000000,24.5848,24.6819,24.565,24.6819,979.51543908815,0
+BSJS.US,D,20211207,000000,24.7908,24.864,24.7859,24.8492,25330.067292873,0
+BSJS.US,D,20211208,000000,24.8394,24.8492,24.8304,24.8354,12385.316350945,0
+BSJS.US,D,20211209,000000,24.8304,24.8304,24.7413,24.7413,15494.520512751,0
+BSJS.US,D,20211210,000000,24.7859,24.7908,24.7859,24.7908,1116.8495625067,0
+BSJS.US,D,20211213,000000,24.7809,24.7809,24.774,24.7759,930.03476226823,0
+BSJS.US,D,20211214,000000,24.7215,24.7215,24.7215,24.7215,646.27822785197,0
+BSJS.US,D,20211215,000000,24.7175,24.8304,24.7175,24.8304,1794.4318920202,0
+BSJS.US,D,20211216,000000,24.8492,24.8592,24.7661,24.7661,38284.916332112,0
+BSJS.US,D,20211220,000000,24.7809,24.7809,24.6324,24.7512,16547.752062204,0
+BSJS.US,D,20211221,000000,24.7611,24.8592,24.7611,24.8592,5566.0712373751,0
+BSJS.US,D,20211222,000000,24.8492,24.8888,24.8354,24.8839,24809.005471668,0
+BSJS.US,D,20211223,000000,24.9215,24.9681,24.9166,24.9681,64911.579319614,0
+BSJS.US,D,20211227,000000,24.9284,25.0374,24.9284,25.0077,25862.23702112,0
+BSJS.US,D,20211228,000000,24.9779,24.9977,24.9483,24.9859,5969.9951297826,0
+BSJS.US,D,20211229,000000,25.0275,25.0275,24.9086,24.9582,3406.0882227261,0
+BSJS.US,D,20211230,000000,24.9681,24.9779,24.9631,24.9631,1518.7538354521,0
+BSJS.US,D,20211231,000000,24.9779,24.9779,24.9384,24.9681,2101.4140502499,0
+BSJS.US,D,20220103,000000,24.8205,24.9066,24.8205,24.8888,13874.785704197,0
+BSJS.US,D,20220104,000000,25.0077,25.0077,24.8542,24.8542,3647.4327484396,0
+BSJS.US,D,20220105,000000,24.8205,24.864,24.8205,24.8205,13727.353483468,0
+BSJS.US,D,20220106,000000,24.7125,24.7125,24.7017,24.7017,603.86621914919,0
+BSJS.US,D,20220107,000000,24.6324,24.6324,24.564,24.5838,1811.5986574476,0
+BSJS.US,D,20220110,000000,24.4254,24.5958,24.4254,24.5958,2645.701495269,0
+BSJS.US,D,20220111,000000,24.6224,24.672,24.5541,24.672,73902.925164604,0
+BSJS.US,D,20220112,000000,24.7116,24.7512,24.7116,24.7512,12806.407008779,0
+BSJS.US,D,20220113,000000,24.8205,24.8205,24.7017,24.7017,4698.6446784301,0
+BSJS.US,D,20220114,000000,24.6918,24.7116,24.6819,24.6868,2076.1688069745,0
+BSJS.US,D,20220118,000000,24.5996,24.5996,24.5393,24.57,3160.7044580886,0
+BSJS.US,D,20220119,000000,24.564,24.564,24.564,24.564,368.58055182183,0
+BSJS.US,D,20220120,000000,24.5908,24.6522,24.5027,24.5027,7215.0905281287,0
+BSJS.US,D,20220121,000000,24.4977,24.5046,24.4353,24.4601,3244.5186657631,0
+BSJS.US,D,20220124,000000,24.3759,24.3759,24.159,24.2927,16322.564492186,0
+BSJS.US,D,20220125,000000,24.2185,24.2422,24.2185,24.2185,1691.4312994563,0
+BSJS.US,D,20220126,000000,24.3858,24.3858,24.1491,24.1491,7208.0218600116,0
+BSJS.US,D,20220127,000000,24.2155,24.2778,23.9808,23.9808,20167.919947905,0
+BSJS.US,D,20220128,000000,24.0412,24.065,23.9223,24.065,3555.5400629169,0
+BSJS.US,D,20220131,000000,24.0679,24.1491,23.9619,24.1491,9757.7914308338,0
+BSJS.US,D,20220201,000000,24.1382,24.1789,24.1382,24.1739,4409.8390953587,0
+BSJS.US,D,20220202,000000,24.258,24.265,24.2373,24.258,1895.4128651221,0
+BSJS.US,D,20220203,000000,24.2481,24.2481,24.0114,24.052,9148.8761630295,0
+BSJS.US,D,20220204,000000,23.8936,23.9223,23.8144,23.8946,11607.76285806,0
+BSJS.US,D,20220207,000000,23.849,23.9173,23.849,23.9125,2395.2686819764,0
+BSJS.US,D,20220208,000000,23.9381,23.9599,23.8837,23.8837,5967.9755103206,0
+BSJS.US,D,20220209,000000,24.0085,24.0224,23.8837,24.0016,12563.042863604,0
+BSJS.US,D,20220210,000000,23.854,23.854,23.6757,23.7253,9154.9350214156,0
+BSJS.US,D,20220211,000000,23.6857,23.7352,23.5381,23.5579,7767.4564509959,0
+BSJS.US,D,20220214,000000,23.5777,23.5777,23.4391,23.4984,11100.838373088,0
+BSJS.US,D,20220215,000000,23.5876,23.6391,23.5371,23.5579,5023.8034118181,0
+BSJS.US,D,20220216,000000,23.5876,23.6471,23.5876,23.6471,1327.8997962896,0
+BSJS.US,D,20220217,000000,23.6321,23.6321,23.5728,23.5777,2175.1301606143,0
+BSJS.US,D,20220218,000000,23.5916,23.5916,23.4886,23.5876,33422.682477257,0
+BSJS.US,D,20220222,000000,23.449,23.5282,23.4173,23.4589,3975.6209110207,0
+BSJS.US,D,20220223,000000,23.4688,23.4886,23.4302,23.4302,2246.8266515166,0
+BSJS.US,D,20220224,000000,23.2321,23.4361,23.2321,23.4361,2535.632234588,0
+BSJS.US,D,20220225,000000,23.5688,23.7154,23.5688,23.6807,1491.4889727146,0
+BSJS.US,D,20220228,000000,23.6471,23.7728,23.6471,23.755,7903.7807646834,0
+BSJS.US,D,20220301,000000,23.755,23.755,23.6619,23.6619,1559.1462246929,0
+BSJS.US,D,20220302,000000,23.6619,23.7738,23.6619,23.7173,11729.949835514,0
+BSJS.US,D,20220303,000000,23.755,23.755,23.6955,23.6955,1410.7041942331,0
+BSJS.US,D,20220304,000000,23.6173,23.6273,23.5381,23.548,9623.4867366083,0
+BSJS.US,D,20220307,000000,23.3856,23.4153,23.2519,23.2519,13269.909675317,0
+BSJS.US,D,20220308,000000,23.3014,23.3173,23.1836,23.242,1278.4191194697,0
+BSJS.US,D,20220310,000000,23.2618,23.2618,23.1737,23.2024,834.10283782146,0
+BSJS.US,D,20220311,000000,23.2024,23.2024,22.9954,22.9954,16886.038322095,0
+BSJS.US,D,20220314,000000,22.9568,22.9568,22.7004,22.7004,21170.661010808,0
+BSJS.US,D,20220315,000000,22.7004,22.9558,22.7004,22.9498,3779.717823203,0
+BSJS.US,D,20220316,000000,22.9954,23.2074,22.9469,23.1291,32529.000865305,0
+BSJS.US,D,20220317,000000,23.3301,23.3311,23.3193,23.3193,424.12008702786,0
+BSJS.US,D,20220321,000000,23.4005,23.4005,23.1331,23.1628,1555.1069857688,0
+BSJS.US,D,20220322,000000,23.2222,23.3411,23.1826,23.2915,25067.516762808,0
+BSJS.US,D,20220323,000000,23.2618,23.3112,23.237,23.242,7120.1684134129,0
+BSJS.US,D,20220324,000000,23.247,23.2914,23.247,23.2618,1989.3251701069,0
+BSJS.US,D,20220325,000000,23.3203,23.3203,23.0737,23.0985,3059.7234849867,0
+BSJS.US,D,20220328,000000,23.1529,23.2717,23.1529,23.2245,1531.8813619554,0
+BSJS.US,D,20220329,000000,23.3807,23.5391,23.3707,23.4846,34215.383116107,0
+BSJS.US,D,20220330,000000,23.549,23.5687,23.5044,23.5044,1394.5472385368,0
+BSJS.US,D,20220331,000000,23.5192,23.5192,23.4401,23.4747,1651.0389102156,0
+BSJS.US,D,20220401,000000,23.3908,23.4494,23.3807,23.4203,6213.3592749581,0
+BSJS.US,D,20220404,000000,23.45,23.5787,23.45,23.549,9710.3303734759,0
+BSJS.US,D,20220405,000000,23.4103,23.5094,23.3014,23.3014,10200.08809302,0
+BSJS.US,D,20220406,000000,23.1876,23.1876,23.143,23.143,1448.0671542808,0
+BSJS.US,D,20220407,000000,23.1331,23.1862,23.0637,23.0637,1334.9684644067,0
+BSJS.US,D,20220408,000000,22.9648,23.0146,22.9053,22.9053,4244.2302994716,0
+BSJS.US,D,20220411,000000,22.8349,22.8349,22.737,22.737,972.44677097102,0
+BSJS.US,D,20220412,000000,22.9152,22.9878,22.8657,22.8707,3022.360524939,0
+BSJS.US,D,20220413,000000,23.0044,23.0241,22.9548,23.0044,3375.7939307956,0
+BSJS.US,D,20220414,000000,22.8657,22.9943,22.8657,22.9202,4415.8979537448,0
+BSJS.US,D,20220418,000000,22.7865,22.8261,22.727,22.727,4625.9383777967,0
+BSJS.US,D,20220419,000000,22.727,22.7766,22.6874,22.7667,3801.9336372854,0
+BSJS.US,D,20220420,000000,23.6183,23.6183,22.7865,22.8013,7278.7085411829,0
+BSJS.US,D,20220421,000000,23.856,23.9352,22.6546,22.6546,1311.7428405933,0
+BSJS.US,D,20220422,000000,22.6358,22.6358,22.5339,22.5389,4276.5442108642,0
+BSJS.US,D,20220425,000000,22.6379,22.6974,22.6379,22.6974,372.6197907459,0
+BSJS.US,D,20220426,000000,22.6578,22.6578,22.5785,22.5884,4157.386662604,0
+BSJS.US,D,20220427,000000,22.5586,22.5586,22.4795,22.4894,4703.6937270852,0
+BSJS.US,D,20220428,000000,22.5389,22.5587,22.5092,22.5339,18665.323068149,0
+BSJS.US,D,20220429,000000,22.4002,22.435,22.3013,22.3013,1982.2565019897,0
+BSJS.US,D,20220502,000000,22.1972,22.2913,22.1626,22.1923,25191.723359724,0
+BSJS.US,D,20220503,000000,22.4102,22.4102,22.3557,22.3557,879.5442757173,0
+BSJS.US,D,20220504,000000,22.1032,22.6379,22.1032,22.5884,49634.167899031,0
+BSJS.US,D,20220505,000000,22.43,22.43,22.113,22.113,11190.711439149,0
+BSJS.US,D,20220506,000000,22.1032,22.1373,21.9745,22.0933,11512.840743344,0
+BSJS.US,D,20220509,000000,21.915,21.915,21.8061,21.8061,8436.9603026613,0
+BSJS.US,D,20220510,000000,21.9363,21.9363,21.8506,21.8728,6278.9969074743,0
+BSJS.US,D,20220511,000000,21.8061,21.9002,21.7565,21.811,4373.485945042,0
+BSJS.US,D,20220512,000000,21.6873,21.7714,21.5982,21.6873,3544.4321558757,0
+BSJS.US,D,20220513,000000,22.6181,22.6181,21.7367,21.7367,1261.2523540424,0
+BSJS.US,D,20220516,000000,21.7367,21.77,21.7071,21.7071,1108.7710846585,0
+BSJS.US,D,20220517,000000,21.7564,21.7863,21.7071,21.7071,5853.8670107155,0
+BSJS.US,D,20220518,000000,21.5288,21.5536,21.4397,21.509,2838.5751538936,0
+BSJS.US,D,20220519,000000,21.4199,21.6575,21.4199,21.6575,28903.783930948,0
+BSJS.US,D,20220520,000000,21.6576,21.6922,21.5387,21.603,2696.19198182,0
+BSJS.US,D,20220523,000000,21.6575,21.6575,21.4991,21.5387,5351.9915743992,0
+BSJS.US,D,20220524,000000,21.5139,21.6575,21.5139,21.6575,19001.589708579,0
+BSJS.US,D,20220525,000000,21.7565,22.0141,21.7565,21.9943,30040.829688076,0
+BSJS.US,D,20220526,000000,22.1526,22.3111,22.1428,22.2765,30742.647451133,0
+BSJS.US,D,20220527,000000,22.4398,22.5785,22.42,22.5227,35829.059066275,0
+BSJS.US,D,20220531,000000,22.3014,22.4498,22.3014,22.4498,3293.999342583,0
+BSJS.US,D,20220601,000000,22.4894,22.4894,22.3408,22.3706,24294.002508848,0
+BSJS.US,D,20220602,000000,22.3804,22.43,22.3758,22.43,6560.7338224286,0
+BSJS.US,D,20220603,000000,22.3161,22.3408,22.2792,22.3013,9022.6499466522,0
+BSJS.US,D,20220606,000000,22.1526,22.2418,22.0735,22.1526,6048.7602888021,0
+BSJS.US,D,20220607,000000,22.1427,22.1526,22.0834,22.1526,3194.0281792122,0
+BSJS.US,D,20220608,000000,22.0834,22.0834,22.0239,22.0239,340.30587935331,0
+BSJS.US,D,20220609,000000,21.8853,21.8853,21.7863,21.8606,929.02495253721,0
+BSJS.US,D,20220610,000000,21.6675,21.6675,21.3506,21.3803,48868.732122919,0
+BSJS.US,D,20220613,000000,21.0634,21.0634,20.6573,20.7267,99589.455292527,0
+BSJS.US,D,20220614,000000,20.9049,20.9915,20.796,20.796,22902.484699504,0
+BSJS.US,D,20220615,000000,21.1436,21.2218,21.0832,21.1773,1710.6176843457,0
+BSJS.US,D,20220616,000000,20.9049,20.9049,20.7069,20.7549,102310.89251762,0
+BSJS.US,D,20220617,000000,20.9354,20.9743,20.8951,20.9297,1550.0579371137,0
+BSJS.US,D,20220621,000000,21.0192,21.0391,20.9396,20.9993,3789.870627595,0
+BSJS.US,D,20220622,000000,20.8601,20.9595,20.8203,20.8601,5015.2956395415,0
+BSJS.US,D,20220623,000000,20.9992,21.0789,20.9992,21.0142,2866.0268326985,0
+BSJS.US,D,20220624,000000,21.0888,21.2779,21.059,21.2082,37300.570195468,0
+BSJS.US,D,20220627,000000,21.1983,21.2082,21.1187,21.1187,3592.837565789,0
+BSJS.US,D,20220628,000000,21.0789,21.1187,20.8402,20.8402,7361.5975081905,0
+BSJS.US,D,20220629,000000,20.7606,20.779,20.7606,20.7755,1271.6674652275,0
+BSJS.US,D,20220630,000000,20.7208,20.8149,20.6263,20.7861,24990.024915487,0
+BSJS.US,D,20220701,000000,20.8004,20.9595,20.7506,20.8899,294580.51173155,0
+BSJS.US,D,20220705,000000,20.8103,20.9098,20.8103,20.8601,6963.5103016845,0
+BSJS.US,D,20220706,000000,20.8799,20.8799,20.8053,20.8053,5651.632007517,0
+BSJS.US,D,20220707,000000,20.9894,21.1473,20.9894,21.0988,4939.900335279,0
+BSJS.US,D,20220708,000000,21.0888,21.1883,21.0888,21.1548,6715.20843298,0
+BSJS.US,D,20220711,000000,21.0888,21.1585,20.9794,21.1585,14883.033061417,0
+BSJS.US,D,20220712,000000,21.2082,21.2281,21.059,21.1237,1416.4264494115,0
+BSJS.US,D,20220713,000000,21.067,21.1684,21.0556,21.1535,4000.97747953,0
+BSJS.US,D,20220714,000000,20.9098,21.0789,20.865,21.0789,17088.597028777,0
+BSJS.US,D,20220715,000000,21.1883,21.3027,21.1883,21.3027,9974.296118567,0
+BSJS.US,D,20220718,000000,21.2977,21.2977,21.0292,21.0391,3983.8878772305,0
+BSJS.US,D,20220719,000000,21.1983,21.3873,21.1526,21.3276,82568.916145396,0
+BSJS.US,D,20220720,000000,21.4669,21.6161,21.4271,21.4867,28328.52898823,0
+BSJS.US,D,20220721,000000,21.4072,21.8349,21.4072,21.8349,51352.24436855,0
+BSJS.US,D,20220722,000000,21.7951,21.8349,21.636,21.6459,102791.94729005,0
+BSJS.US,D,20220725,000000,21.7951,21.7951,21.6882,21.6907,17307.7460465,0
+BSJS.US,D,20220726,000000,21.7553,21.7553,21.5663,21.5663,4149.757546608,0
+BSJS.US,D,20220727,000000,21.6857,21.825,21.6857,21.7752,8918.761858892,0
+BSJS.US,D,20220728,000000,21.8539,22.0438,21.825,22.0438,39562.429323342,0
+BSJS.US,D,20220729,000000,22.0239,22.0388,21.9852,22.0388,11653.098226812,0
+BSJS.US,D,20220801,000000,22.1433,22.1433,22.004,22.0737,14600.551988114,0
+BSJS.US,D,20220802,000000,22.0452,22.0629,21.97,22.0239,4897.678964892,0
+BSJS.US,D,20220803,000000,22.0936,22.2428,22.0071,22.1483,41315.621465127,0
+BSJS.US,D,20220804,000000,22.2726,22.2925,22.1832,22.2497,31810.786774434,0
+BSJS.US,D,20220805,000000,22.004,22.2328,22.004,22.1333,20816.140871515,0
+BSJS.US,D,20220808,000000,22.3024,22.3223,22.198,22.203,12817.201724625,0
+BSJS.US,D,20220809,000000,22.1532,22.1532,22.0289,22.0438,18750.309534722,0
+BSJS.US,D,20220810,000000,22.3422,22.3522,22.2975,22.2975,11439.98083343,0
+BSJS.US,D,20220811,000000,22.4915,22.5511,22.1831,22.2328,15738.518447116,0
+BSJS.US,D,20220812,000000,22.2726,22.4118,22.2328,22.3373,9838.5845708945,0
+BSJS.US,D,20220815,000000,22.392,22.4318,22.3125,22.3472,10016.517488954,0
+BSJS.US,D,20220816,000000,22.3621,22.3621,22.2477,22.2797,12738.790608192,0
+BSJS.US,D,20220817,000000,22.0936,22.1134,22.0239,22.0239,47448.7781492,0
+BSJS.US,D,20220818,000000,22.0836,22.0836,22.0471,22.0737,6502.091039598,0
+BSJS.US,D,20220819,000000,21.9443,21.9543,21.825,21.8548,8018.039290636,0
+BSJS.US,D,20220822,000000,21.5166,21.5464,21.3674,21.447,5648.6161953465,0
+BSJS.US,D,20220823,000000,21.5047,21.5166,21.437,21.5066,2365.4020123955,0
+BSJS.US,D,20220824,000000,21.4768,21.4967,21.4271,21.4768,2834.86344027,0
+BSJS.US,D,20220825,000000,21.5763,21.6932,21.5763,21.6932,6449.816961976,0
+BSJS.US,D,20220826,000000,21.7056,21.7056,21.3773,21.4271,2010.541447,0
+BSJS.US,D,20220829,000000,21.2381,21.2878,21.2381,21.2679,974.1073310715,0
+BSJS.US,D,20220830,000000,21.1883,21.1883,21.0739,21.1286,43144.208911173,0
+BSJS.US,D,20220831,000000,21.1242,21.1242,20.9794,20.9794,25908.842356766,0
+BSJS.US,D,20220901,000000,20.9296,21.049,20.8899,21.0408,1765.255390466,0
+BSJS.US,D,20220902,000000,21.1348,21.1866,20.9695,20.9894,2912.2692859795,0
+BSJS.US,D,20220906,000000,21.0192,21.0192,20.9341,20.9341,2701.1624340445,0
+BSJS.US,D,20220907,000000,21.084,21.2231,21.084,21.2231,926.859607067,0
+BSJS.US,D,20220908,000000,21.3077,21.3176,21.256,21.2779,2550.3718255195,0
+BSJS.US,D,20220909,000000,21.4669,21.4669,21.4171,21.4171,756.9688547955,0
+BSJS.US,D,20220912,000000,21.4858,21.4867,21.4072,21.4492,4084.4149495805,0
+BSJS.US,D,20220913,000000,21.1237,21.1346,20.9994,21.0093,2123.131768032,0
+BSJS.US,D,20220914,000000,21.1038,21.1784,21.0789,21.0789,7626.9889791945,0
+BSJS.US,D,20220915,000000,20.9794,20.9894,20.8998,20.8998,3810.9813127885,0
+BSJS.US,D,20220916,000000,20.7705,20.9197,20.7258,20.87,8855.4298033115,0
+BSJS.US,D,20220919,000000,20.85,20.99,20.845,20.9864,6125,0
+BSJS.US,D,20220920,000000,20.87,20.87,20.795,20.795,11640,0
+BSJS.US,D,20220921,000000,20.86,20.9099,20.6599,20.745,6718,0
+BSJS.US,D,20220922,000000,20.6599,20.67,20.61,20.653,6680,0
+BSJS.US,D,20220923,000000,20.49,20.4984,20.335,20.35,3796,0
+BSJS.US,D,20220926,000000,20.28,20.3335,20.0795,20.0795,12552,0
+BSJS.US,D,20220927,000000,20.2599,20.2599,20.05,20.05,12832,0
+BSJS.US,D,20220928,000000,20.08,20.39,20.08,20.34,8141,0
+BSJS.US,D,20220929,000000,20.2392,20.2392,20.128,20.185,7774,0
+BSJS.US,D,20220930,000000,20.22,20.3,20.1,20.1,2206,0
+BSJS.US,D,20221003,000000,20.36,20.36,20.29,20.34,3953,0
+BSJS.US,D,20221004,000000,20.6,20.73,20.6,20.7,44121,0
+BSJS.US,D,20221005,000000,20.64,20.7599,20.57,20.71,19149,0
+BSJS.US,D,20221006,000000,20.76,20.775,20.645,20.66,19375,0
+BSJS.US,D,20221007,000000,20.53,20.55,20.445,20.445,11978,0
+BSJS.US,D,20221010,000000,20.31,20.32,20.1073,20.2,16099,0
+BSJS.US,D,20221011,000000,20.22,20.38,20.19,20.19,2618,0
+BSJS.US,D,20221012,000000,20.18,20.27,20.18,20.27,4371,0
+BSJS.US,D,20221013,000000,20.03,20.31,20.03,20.31,6104,0
+BSJS.US,D,20221014,000000,20.41,20.41,20.21,20.21,1905,0
+BSJS.US,D,20221017,000000,20.525,20.525,20.4716,20.505,4075,0
+BSJS.US,D,20221018,000000,20.65,20.6678,20.591,20.66,3545,0
+BSJS.US,D,20221019,000000,20.49,20.5,20.465,20.465,798,0
+BSJS.US,D,20221020,000000,20.57,20.57,20.35,20.35,1879,0
+BSJS.US,D,20221021,000000,20.36,20.5899,20.36,20.56,1810,0
+BSJS.US,D,20221024,000000,20.48,20.53,20.45,20.53,4039,0
+BSJS.US,D,20221025,000000,21.4,21.4,20.565,20.7,3341,0
+BSJS.US,D,20221026,000000,20.63,20.77,20.63,20.69,5887,0
+BSJS.US,D,20221027,000000,20.75,20.94,20.75,20.9,2352,0
+BSJS.US,D,20221028,000000,21.05,21.07,21,21.07,4845,0
+BSJS.US,D,20221031,000000,20.82,20.83,20.7458,20.75,8386,0
+BSJS.US,D,20221101,000000,20.98,20.98,20.78,20.8273,4095,0
+BSJS.US,D,20221102,000000,20.8385,20.945,20.6401,20.675,6353,0
+BSJS.US,D,20221103,000000,20.4684,20.56,20.42,20.51,5323,0
+BSJS.US,D,20221104,000000,20.71,20.71,20.54,20.67,12025,0
+BSJS.US,D,20221107,000000,20.67,20.69,20.6157,20.635,5134,0
+BSJS.US,D,20221108,000000,20.7,20.7,20.51,20.565,17540,0
+BSJS.US,D,20221109,000000,20.505,20.505,20.36,20.36,1177,0
+BSJS.US,D,20221110,000000,20.82,20.9131,20.82,20.9131,3495,0
+BSJS.US,D,20221111,000000,20.98,20.98,20.96,20.98,622,0
+BSJS.US,D,20221114,000000,20.9,20.92,20.84,20.84,9693,0
+BSJS.US,D,20221115,000000,20.91,21.015,20.91,21.015,12978,0
+BSJS.US,D,20221116,000000,21.71,21.71,20.9601,21,4474,0
+BSJS.US,D,20221117,000000,20.83,20.9199,20.81,20.87,6282,0
+BSJS.US,D,20221118,000000,20.97,20.99,20.93,20.935,10104,0
+BSJS.US,D,20221121,000000,20.8399,20.8399,20.8116,20.82,8573,0
+BSJS.US,D,20221122,000000,20.8281,20.99,20.8281,20.99,4310,0
+BSJS.US,D,20221123,000000,21.04,21.24,21.0361,21.04,22930,0
+BSJS.US,D,20221125,000000,21.06,21.0699,21,21.05,5670,0
+BSJS.US,D,20221128,000000,21.93,21.93,20.82,20.82,8376,0
+BSJS.US,D,20221129,000000,20.81,20.89,20.7971,20.8536,11229,0
+BSJS.US,D,20221130,000000,20.87,21.22,20.7801,21.22,6100,0
+BSJS.US,D,20221201,000000,21.28,21.28,21.11,21.225,10673,0
+BSJS.US,D,20221202,000000,21.11,21.24,21.11,21.23,3793,0
+BSJS.US,D,20221205,000000,21.21,21.345,20.99,21.04,56640,0
+BSJS.US,D,20221206,000000,21.04,21.04,20.905,20.905,4132,0
+BSJS.US,D,20221207,000000,20.99,21.339,20.9899,21.07,41490,0
+BSJS.US,D,20221208,000000,21.09,21.1,21.035,21.035,3577,0
+BSJS.US,D,20221209,000000,21.08,21.12,21.08,21.09,12451,0
+BSJS.US,D,20221212,000000,21.16,21.16,21.08,21.13,15423,0
+BSJS.US,D,20221213,000000,21.56,21.58,21.2776,21.365,54233,0
+BSJS.US,D,20221214,000000,21.4,21.51,21.16,21.33,13025,0
+BSJS.US,D,20221215,000000,21.14,21.17,21.08,21.17,21072,0
+BSJS.US,D,20221216,000000,21.085,21.099,21,21.07,14627,0
+BSJS.US,D,20221219,000000,20.95,20.95,20.82,20.86,14251,0
+BSJS.US,D,20221220,000000,20.81,20.87,20.7201,20.8023,31268,0
+BSJS.US,D,20221221,000000,20.93,21.02,20.9297,20.94,11745,0
+BSJS.US,D,20221222,000000,20.92,20.96,20.83,20.845,22001,0
+BSJS.US,D,20221223,000000,20.83,20.95,20.83,20.925,8907,0
+BSJS.US,D,20221227,000000,20.88,20.88,20.675,20.68,11845,0
+BSJS.US,D,20221228,000000,20.71,20.71,20.38,20.38,4841,0
+BSJS.US,D,20221229,000000,20.49,20.72,20.49,20.72,4467,0
+BSJS.US,D,20221230,000000,20.67,20.685,20.58,20.685,14368,0
+BSJS.US,D,20230103,000000,20.755,20.77,20.68,20.74,4628,0
+BSJS.US,D,20230104,000000,20.83,20.93,20.83,20.93,23257,0
+BSJS.US,D,20230105,000000,20.93,20.94,20.85,20.94,13043,0
+BSJS.US,D,20230106,000000,21.1191,21.31,21.1,21.26,30230,0
+BSJS.US,D,20230109,000000,21.32,21.4,21.305,21.38,28684,0
+BSJS.US,D,20230110,000000,21.3,21.42,21.3,21.3468,13602,0
+BSJS.US,D,20230111,000000,21.43,21.47,21.3821,21.4624,7812,0
+BSJS.US,D,20230112,000000,21.49,21.61,21.49,21.59,12773,0
+BSJS.US,D,20230113,000000,21.4991,21.63,21.4991,21.63,4430,0
+BSJS.US,D,20230117,000000,21.56,21.58,21.545,21.58,13678,0
+BSJS.US,D,20230118,000000,21.66,21.73,21.57,21.57,8056,0
+BSJS.US,D,20230119,000000,21.49,21.49,21.445,21.445,23729,0
+BSJS.US,D,20230120,000000,21.47,21.4899,21.395,21.475,7749,0
+BSJS.US,D,20230123,000000,21.35,21.4,21.34,21.34,5968,0
+BSJS.US,D,20230124,000000,21.24,21.38,21.18,21.355,5468,0
+BSJS.US,D,20230125,000000,21.33,21.38,21.3,21.37,31654,0
+BSJS.US,D,20230126,000000,21.3658,21.434,21.32,21.42,11195,0
+BSJS.US,D,20230127,000000,21.38,21.59,21.34,21.355,36133,0
+BSJS.US,D,20230130,000000,21.3,21.31,21.2496,21.2496,18872,0
+BSJS.US,D,20230131,000000,21.3,21.44,21.2982,21.435,58026,0
+BSJS.US,D,20230201,000000,21.39,21.69,21.345,21.59,42940,0
+BSJS.US,D,20230202,000000,21.7,21.77,21.7,21.75,14332,0
+BSJS.US,D,20230203,000000,21.58,21.63,21.49,21.49,15496,0
+BSJS.US,D,20230206,000000,21.4,21.4299,21.35,21.405,26137,0
+BSJS.US,D,20230207,000000,21.36,21.45,21.3592,21.44,4660,0
+BSJS.US,D,20230208,000000,21.415,21.415,21.35,21.38,2082,0
+BSJS.US,D,20230209,000000,21.4,21.41,21.225,21.225,9274,0
+BSJS.US,D,20230210,000000,21.18,21.18,21.0699,21.08,3525,0
+BSJS.US,D,20230213,000000,21.11,21.1499,21.085,21.125,4591,0
+BSJS.US,D,20230214,000000,21.01,21.17,21.01,21.08,23079,0
+BSJS.US,D,20230215,000000,21.0599,21.0882,20.99,21.055,3099,0
+BSJS.US,D,20230216,000000,20.96,21,20.9,20.9,11913,0
+BSJS.US,D,20230217,000000,20.82,20.94,20.78,20.94,4002,0
+BSJS.US,D,20230221,000000,20.74,20.74,20.5154,20.56,2625,0
+BSJS.US,D,20230222,000000,20.7,20.74,20.641,20.675,10349,0
+BSJS.US,D,20230223,000000,20.793,20.94,20.78,20.92,7333,0
+BSJS.US,D,20230224,000000,20.78,20.8,20.74,20.8,3086,0
+BSJS.US,D,20230227,000000,20.9,20.92,20.85,20.9,13648,0
+BSJS.US,D,20230228,000000,20.86,20.92,20.86,20.88,2267,0
+BSJS.US,D,20230301,000000,20.83,20.9,20.775,20.85,44142,0
+BSJS.US,D,20230302,000000,20.72,20.88,20.72,20.835,34201,0
+BSJS.US,D,20230303,000000,21,21.29,20.93,21.09,25416,0
+BSJS.US,D,20230306,000000,21.08,21.36,21.03,21.03,103538,0
+BSJS.US,D,20230307,000000,21,21,20.88,20.88,17990,0
+BSJS.US,D,20230308,000000,20.87,20.91,20.763,20.7968,27820,0
+BSJS.US,D,20230309,000000,20.9,20.92,20.68,20.71,10808,0
+BSJS.US,D,20230310,000000,20.78,20.8,20.65,20.65,16890,0
+BSJS.US,D,20230313,000000,20.68,20.7799,20.54,20.57,18404,0
+BSJS.US,D,20230314,000000,20.77,20.77,20.6501,20.7281,9381,0
+BSJS.US,D,20230315,000000,20.55,20.64,20.495,20.6022,6782,0
+BSJS.US,D,20230316,000000,20.6695,20.78,20.6695,20.745,7685,0
+BSJS.US,D,20230317,000000,20.63,20.67,20.62,20.6375,2624,0
+BSJS.US,D,20230320,000000,20.53,20.58,20.43,20.49,13691,0
+BSJS.US,D,20230321,000000,20.63,20.64,20.5417,20.64,1847,0
+BSJS.US,D,20230322,000000,20.58,20.84,20.57,20.6754,12722,0
+BSJS.US,D,20230323,000000,20.77,20.79,20.57,20.63,10456,0
+BSJS.US,D,20230324,000000,20.58,20.6031,20.52,20.6,12601,0
+BSJS.US,D,20230327,000000,20.61,20.6695,20.51,20.53,3323,0
+BSJS.US,D,20230328,000000,20.48,20.53,20.465,20.53,9182,0
+BSJS.US,D,20230329,000000,20.68,20.7563,20.68,20.7563,2207,0
+BSJS.US,D,20230330,000000,20.82,20.92,20.78,20.92,6718,0
+BSJS.US,D,20230331,000000,21.0159,21.12,21.01,21.1094,2637,0
+BSJS.US,D,20230403,000000,21.09,21.1587,21.09,21.15,22903,0
+BSJS.US,D,20230404,000000,21.07,21.12,21.04,21.06,103258,0
+BSJS.US,D,20230405,000000,21.96,21.96,20.9228,20.9228,9568,0
+BSJS.US,D,20230406,000000,20.96,21.06,20.9,21.035,9345,0
+BSJS.US,D,20230410,000000,20.95,21.03,20.94,21.03,8881,0
+BSJS.US,D,20230411,000000,21.05,21.1,21,21.0797,24667,0
+BSJS.US,D,20230412,000000,21.08,21.11,21,21.0545,17757,0
+BSJS.US,D,20230413,000000,21.15,21.25,21.15,21.2103,7416,0
+BSJS.US,D,20230414,000000,21.2588,21.2588,21.135,21.145,5067,0
+BSJS.US,D,20230417,000000,21.11,21.1183,21.03,21.0755,11104,0
+BSJS.US,D,20230418,000000,21.23,21.23,21.1315,21.17,13014,0
+BSJS.US,D,20230419,000000,21.1,21.11,21.09,21.105,13596,0
+BSJS.US,D,20230420,000000,21.06,21.0994,20.9,21.055,73361,0
+BSJS.US,D,20230421,000000,21.13,21.17,21.04,21.1499,80550,0
+BSJS.US,D,20230424,000000,21.07,21.08,21.01,21.0607,6177,0
+BSJS.US,D,20230425,000000,21.04,21.1,21.04,21.0428,13002,0
+BSJS.US,D,20230426,000000,20.965,20.97,20.945,20.945,4542,0
+BSJS.US,D,20230427,000000,20.99,21.1,20.96,21.04,9640,0
+BSJS.US,D,20230428,000000,21.09,21.1399,21.04,21.13,6448,0
+BSJS.US,D,20230501,000000,21.0799,21.0799,21.005,21.01,19762,0
+BSJS.US,D,20230502,000000,21.03,21.09,20.9206,21.03,34782,0
+BSJS.US,D,20230503,000000,21.0789,21.1099,21.02,21.025,5557,0
+BSJS.US,D,20230504,000000,20.92,20.95,20.9,20.92,8961,0
+BSJS.US,D,20230505,000000,20.95,21.07,20.93,21.035,22152,0
+BSJS.US,D,20230508,000000,21,21.0199,20.96,20.96,2313,0
+BSJS.US,D,20230509,000000,20.955,20.955,20.91,20.935,6291,0
+BSJS.US,D,20230510,000000,20.99,21.07,20.99,21.055,8162,0
+BSJS.US,D,20230511,000000,21.06,21.09,21.0133,21.03,13476,0
+BSJS.US,D,20230512,000000,21.01,21.03,20.9,20.95,2494,0
+BSJS.US,D,20230515,000000,20.9793,21.01,20.955,20.96,4549,0
+BSJS.US,D,20230516,000000,20.9299,20.9299,20.84,20.84,6042,0
+BSJS.US,D,20230517,000000,20.85,20.95,20.81,20.89,9850,0
+BSJS.US,D,20230518,000000,20.84,20.92,20.84,20.88,17269,0
+BSJS.US,D,20230519,000000,20.95,21.11,20.8886,20.93,21057,0
+BSJS.US,D,20230522,000000,20.85,20.95,20.78,20.9,16718,0
+BSJS.US,D,20230523,000000,20.85,20.8899,20.775,20.775,19153,0
+BSJS.US,D,20230524,000000,20.68,20.754,20.581,20.625,15291,0
+BSJS.US,D,20230525,000000,20.665,20.71,20.63,20.65,6604,0
+BSJS.US,D,20230526,000000,20.64,20.75,20.6,20.7,74231,0
+BSJS.US,D,20230530,000000,20.81,20.84,20.7501,20.79,10437,0
+BSJS.US,D,20230531,000000,20.85,20.86,20.72,20.76,43121,0
+BSJS.US,D,20230601,000000,20.79,20.99,20.782,20.855,18088,0
+BSJS.US,D,20230602,000000,20.97,21.0387,20.9101,21.01,13652,0
+BSJS.US,D,20230605,000000,20.93,20.9599,20.88,20.93,7079,0
+BSJS.US,D,20230606,000000,20.96,20.99,20.903,20.9796,12539,0
+BSJS.US,D,20230607,000000,21,21,20.85,20.865,10827,0
+BSJS.US,D,20230608,000000,20.84,21.01,20.84,20.97,64909,0
+BSJS.US,D,20230609,000000,21.0369,21.0399,21,21,6141,0
+BSJS.US,D,20230612,000000,21.03,21.03,20.97,20.97,10304,0
+BSJS.US,D,20230613,000000,21.0599,21.0599,20.98,21,8737,0
+BSJS.US,D,20230614,000000,21.05,21.0599,20.96,20.96,10769,0
+BSJS.US,D,20230615,000000,21.03,21.115,21.03,21.11,15178,0
+BSJS.US,D,20230616,000000,21.0823,21.1,21.0418,21.06,6264,0
+BSJS.US,D,20230620,000000,20.92,20.96,20.89,20.925,10573,0
+BSJS.US,D,20230621,000000,20.835,20.8995,20.79,20.855,3882,0
+BSJS.US,D,20230622,000000,20.84,20.8599,20.7826,20.805,9460,0
+BSJS.US,D,20230623,000000,20.79,20.79,20.73,20.73,14889,0
+BSJS.US,D,20230626,000000,20.77,20.8199,20.7573,20.7676,10342,0
+BSJS.US,D,20230627,000000,20.8,20.86,20.79,20.81,70499,0
+BSJS.US,D,20230628,000000,20.86,20.95,20.8286,20.93,38752,0
+BSJS.US,D,20230629,000000,20.85,20.87,20.805,20.8627,27966,0
+BSJS.US,D,20230630,000000,20.935,21.03,20.935,20.995,26325,0
+BSJS.US,D,20230703,000000,20.95,20.9799,20.91,20.945,12735,0
+BSJS.US,D,20230705,000000,20.94,20.95,20.875,20.91,45958,0
+BSJS.US,D,20230706,000000,20.75,20.77,20.66,20.77,73286,0
+BSJS.US,D,20230707,000000,20.69,20.8899,20.69,20.75,22949,0
+BSJS.US,D,20230710,000000,20.71,20.898,20.71,20.83,18691,0
+BSJS.US,D,20230711,000000,20.93,20.98,20.86,20.955,44627,0
+BSJS.US,D,20230712,000000,21.12,21.16,21.12,21.125,92065,0
+BSJS.US,D,20230713,000000,21.18,21.26,21.18,21.26,12251,0
+BSJS.US,D,20230714,000000,21.24,21.25,21.11,21.11,11329,0
+BSJS.US,D,20230717,000000,21.15,21.2,21.13,21.14,12460,0
+BSJS.US,D,20230718,000000,21.19,21.25,21.1883,21.23,14534,0
+BSJS.US,D,20230719,000000,21.29,21.29,21.25,21.26,22635,0
+BSJS.US,D,20230720,000000,21.17,21.2,21.1,21.145,31582,0
+BSJS.US,D,20230721,000000,21.14,21.25,21.14,21.2143,13091,0
+BSJS.US,D,20230724,000000,21.15,21.16,21.04,21.04,24392,0
+BSJS.US,D,20230725,000000,21.07,21.07,20.993,21.0346,15222,0
+BSJS.US,D,20230726,000000,21.05,21.14,21.0217,21.1155,53778,0
+BSJS.US,D,20230727,000000,21.21,21.21,20.93,20.95,14395,0
+BSJS.US,D,20230728,000000,21.06,21.07,21.02,21.07,22860,0
+BSJS.US,D,20230731,000000,21.095,21.17,21.06,21.1,25072,0
+BSJS.US,D,20230801,000000,21.01,21.0596,20.99,21.0003,27939,0
+BSJS.US,D,20230802,000000,20.9499,20.95,20.88,20.935,16807,0
+BSJS.US,D,20230803,000000,20.84,20.9,20.81,20.8788,37179,0
+BSJS.US,D,20230804,000000,20.972,21.07,20.96,20.97,39492,0
+BSJS.US,D,20230807,000000,20.99,21.039,20.94,21.01,9413,0
+BSJS.US,D,20230808,000000,21.05,21.07,20.94,21.04,25800,0
+BSJS.US,D,20230809,000000,21.06,21.08,21,21.08,5137,0
+BSJS.US,D,20230810,000000,21.1,21.16,21,21.03,11016,0
+BSJS.US,D,20230811,000000,20.999,21.02,20.96,20.9724,6834,0
+BSJS.US,D,20230814,000000,20.96,21.04,20.95,20.97,17951,0
+BSJS.US,D,20230815,000000,20.97,20.99,20.93,20.98,10881,0
+BSJS.US,D,20230816,000000,20.9,21.01,20.87,20.87,10857,0
+BSJS.US,D,20230817,000000,20.93,20.93,20.77,20.79,11655,0
+BSJS.US,D,20230818,000000,20.65,20.85,20.65,20.77,112799,0
+BSJS.US,D,20230821,000000,20.71,20.71,20.52,20.66,36856,0
+BSJS.US,D,20230822,000000,20.7499,20.7499,20.66,20.66,162354,0
+BSJS.US,D,20230823,000000,20.8469,20.89,20.77,20.88,18129,0
+BSJS.US,D,20230824,000000,20.87,20.87,20.71,20.75,15100,0
+BSJS.US,D,20230825,000000,20.77,20.85,20.73,20.84,19838,0
+BSJS.US,D,20230828,000000,20.8508,20.93,20.84,20.93,19698,0
+BSJS.US,D,20230829,000000,20.89,21.06,20.87,21,32877,0
+BSJS.US,D,20230830,000000,21.08,21.09,20.98,21.04,41765,0
+BSJS.US,D,20230831,000000,20.99,21.04,20.96,21.01,47178,0
+BSJS.US,D,20230901,000000,21.1,21.1,20.96,21.02,11347,0
+BSJS.US,D,20230905,000000,21.01,21.01,20.91,20.96,22714,0
+BSJS.US,D,20230906,000000,20.88,20.92,20.82,20.92,17929,0
+BSJS.US,D,20230907,000000,20.896,20.9999,20.86,20.99,11694,0
+BSJS.US,D,20230908,000000,20.93,21,20.9,20.93,10272,0
+BSJS.US,D,20230911,000000,20.92,20.99,20.91,20.98,28580,0
+BSJS.US,D,20230912,000000,20.95,20.97,20.91,20.96,5874,0
+BSJS.US,D,20230913,000000,20.96,21.03,20.95,20.98,70033,0
+BSJS.US,D,20230914,000000,21.06,21.06,20.99,21.025,26112,0
+BSJS.US,D,20230915,000000,20.99,20.9999,20.9488,20.97,13855,0
+BSJS.US,D,20230918,000000,20.84,20.88,20.83,20.83,33361,0
+BSJS.US,D,20230919,000000,20.82,20.83,20.8,20.81,9027,0
+BSJS.US,D,20230920,000000,20.8274,20.88,20.79,20.805,108619,0
+BSJS.US,D,20230921,000000,20.7,20.81,20.66,20.69,69401,0
+BSJS.US,D,20230922,000000,20.69,20.76,20.6401,20.67,15339,0
+BSJS.US,D,20230925,000000,20.62,20.66,20.5918,20.64,22698,0
+BSJS.US,D,20230926,000000,20.56,20.629,20.51,20.51,19691,0
+BSJS.US,D,20230927,000000,20.61,20.6227,20.5007,20.51,11487,0
+BSJS.US,D,20230928,000000,20.53,20.6199,20.5,20.595,21888,0
+BSJS.US,D,20230929,000000,20.66,20.6799,20.5899,20.5899,22886,0
+BSJS.US,D,20231002,000000,20.55,20.55,20.4403,20.47,32839,0
+BSJS.US,D,20231003,000000,20.39,20.39,20.26,20.27,13854,0
+BSJS.US,D,20231004,000000,20.2596,20.3381,20.23,20.3381,9738,0
+BSJS.US,D,20231005,000000,20.34,20.37,20.26,20.33,11792,0
+BSJS.US,D,20231006,000000,20.28,20.42,20.24,20.4,16396,0
+BSJS.US,D,20231009,000000,20.42,20.5599,20.3601,20.55,38333,0
+BSJS.US,D,20231010,000000,20.51,20.56,20.46,20.56,23160,0
+BSJS.US,D,20231011,000000,20.62,20.62,20.475,20.53,16731,0
+BSJS.US,D,20231012,000000,20.51,20.51,20.385,20.45,16456,0
+BSJS.US,D,20231013,000000,20.54,20.55,20.4,20.44,24216,0
+BSJS.US,D,20231016,000000,20.4399,20.46,20.3801,20.44,26195,0
+BSJS.US,D,20231017,000000,20.35,20.39,20.31,20.35,18092,0
+BSJS.US,D,20231018,000000,20.31,20.329,20.24,20.25,14906,0
+BSJS.US,D,20231019,000000,20.2699,20.31,20.1757,20.1757,14252,0
+BSJS.US,D,20231020,000000,20.2,20.25,20.17,20.22,27640,0
+BSJS.US,D,20231023,000000,20.05,20.23,20.05,20.22,19240,0
+BSJS.US,D,20231024,000000,20.24,20.27,20.21,20.26,6458,0
+BSJS.US,D,20231025,000000,20.26,20.26,20.16,20.2,16037,0
+BSJS.US,D,20231026,000000,20.16,20.26,20.14,20.22,22166,0
+BSJS.US,D,20231027,000000,20.23,20.28,20.16,20.19,9095,0
+BSJS.US,D,20231030,000000,20.21,20.26,20.18,20.24,12775,0
+BSJS.US,D,20231031,000000,20.22,20.37,20.21,20.32,49112,0
+BSJS.US,D,20231101,000000,20.36,20.5197,20.36,20.4912,106325,0
+BSJS.US,D,20231102,000000,20.62,20.68,20.585,20.6697,27753,0
+BSJS.US,D,20231103,000000,20.89,20.94,20.785,20.9151,40901,0
+BSJS.US,D,20231106,000000,20.9,20.9,20.805,20.84,45028,0
+BSJS.US,D,20231107,000000,20.8,20.86,20.7833,20.8311,14796,0
+BSJS.US,D,20231108,000000,20.88,20.88,20.7701,20.85,28830,0
+BSJS.US,D,20231109,000000,20.87,20.87,20.7204,20.77,39501,0
+BSJS.US,D,20231110,000000,20.79,20.89,20.77,20.89,52327,0
+BSJS.US,D,20231113,000000,20.79,20.84,20.69,20.8004,35014,0
+BSJS.US,D,20231114,000000,20.99,21.05,20.9725,20.9783,56864,0
+BSJS.US,D,20231115,000000,21,21,20.9195,20.95,61021,0
+BSJS.US,D,20231116,000000,20.97,20.97,20.9,20.9359,63319,0
+BSJS.US,D,20231117,000000,20.99,20.99,20.9101,20.9887,167941,0
+BSJS.US,D,20231120,000000,20.88,20.92,20.83,20.9,29937,0
+BSJS.US,D,20231121,000000,20.95,20.965,20.8627,20.95,54489,0
+BSJS.US,D,20231122,000000,21,21,20.87,20.9481,38585,0
+BSJS.US,D,20231124,000000,20.95,20.95,20.8771,20.905,11285,0
+BSJS.US,D,20231127,000000,20.98,20.9995,20.86,20.98,90572,0
+BSJS.US,D,20231128,000000,20.87,21.06,20.87,21.06,49149,0
+BSJS.US,D,20231129,000000,21.11,21.18,21.085,21.12,43399,0
+BSJS.US,D,20231130,000000,21.15,21.15,20.98,21.07,49205,0
+BSJS.US,D,20231201,000000,21.0799,21.31,21.07,21.26,39305,0
+BSJS.US,D,20231204,000000,21.15,21.25,21.13,21.2006,45184,0
+BSJS.US,D,20231205,000000,21.16,21.25,21.16,21.205,23691,0
+BSJS.US,D,20231206,000000,21.32,21.32,21.2,21.27,64930,0
+BSJS.US,D,20231207,000000,21.33,21.34,21.2284,21.27,77741,0
+BSJS.US,D,20231208,000000,21.24,21.24,21.16,21.19,36144,0
+BSJS.US,D,20231211,000000,21.24,21.25,21.1561,21.2,48343,0
+BSJS.US,D,20231212,000000,21.28,21.32,21.16,21.32,64815,0
+BSJS.US,D,20231213,000000,21.34,21.62,21.27,21.55,79349,0
+BSJS.US,D,20231214,000000,21.6401,21.702,21.59,21.65,118503,0
+BSJS.US,D,20231215,000000,21.65,21.6599,21.56,21.6205,48791,0
+BSJS.US,D,20231218,000000,21.53,21.53,21.3701,21.5052,42710,0
+BSJS.US,D,20231219,000000,21.57,21.6,21.53,21.59,88421,0
+BSJS.US,D,20231220,000000,21.61,21.6899,21.54,21.5909,167025,0
+BSJS.US,D,20231221,000000,21.71,21.73,21.5922,21.71,279507,0
+BSJS.US,D,20231222,000000,21.77,21.77,21.61,21.675,145369,0
+BSJS.US,D,20231226,000000,21.69,21.73,21.67,21.6949,159502,0
+BSJS.US,D,20231227,000000,21.66,21.84,21.66,21.81,68189,0
+BSJS.US,D,20231228,000000,21.81,21.81,21.7,21.75,71891,0
+BSJS.US,D,20231229,000000,21.75,21.78,21.65,21.66,80953,0
+BSJS.US,D,20240102,000000,21.65,21.65,21.55,21.6022,42762,0
+BSJS.US,D,20240103,000000,21.49,21.56,21.44,21.5337,57872,0
+BSJS.US,D,20240104,000000,21.5142,21.53,21.41,21.42,34069,0
+BSJS.US,D,20240105,000000,21.5,21.57,21.43,21.45,132642,0
+BSJS.US,D,20240108,000000,21.5,21.64,21.5,21.6043,114066,0
+BSJS.US,D,20240109,000000,21.58,21.665,21.5585,21.65,143617,0
+BSJS.US,D,20240110,000000,21.7199,21.7199,21.59,21.63,114145,0
+BSJS.US,D,20240111,000000,21.7,21.7,21.5848,21.675,56714,0
+BSJS.US,D,20240112,000000,21.73,21.7391,21.67,21.7016,28258,0
+BSJS.US,D,20240116,000000,21.7,21.7299,21.56,21.59,59073,0
+BSJS.US,D,20240117,000000,21.55,21.55,21.46,21.51,31275,0
+BSJS.US,D,20240118,000000,21.5,21.58,21.48,21.5504,29274,0
+BSJS.US,D,20240119,000000,21.61,21.61,21.44,21.5834,43964,0
+BSJS.US,D,20240122,000000,21.44,21.56,21.44,21.47,149791,0
+BSJS.US,D,20240123,000000,21.49,21.51,21.46,21.47,188100,0
+BSJS.US,D,20240124,000000,21.58,21.58,21.46,21.47,129562,0
+BSJS.US,D,20240125,000000,21.56,21.66,21.5,21.61,95931,0
+BSJS.US,D,20240126,000000,21.66,21.67,21.6,21.6,86605,0
+BSJS.US,D,20240129,000000,21.66,21.71,21.6,21.62,89582,0
+BSJS.US,D,20240130,000000,21.66,21.69,21.56,21.58,119039,0
+BSJS.US,D,20240131,000000,21.6,21.71,21.53,21.53,77477,0
+BSJS.US,D,20240201,000000,21.63,21.75,21.54,21.67,73597,0
+BSJS.US,D,20240202,000000,21.56,21.6599,21.55,21.59,62701,0
+BSJS.US,D,20240205,000000,21.55,21.5795,21.46,21.48,48225,0
+BSJS.US,D,20240206,000000,21.54,21.61,21.5,21.55,91481,0
+BSJS.US,D,20240207,000000,21.63,21.65,21.5601,21.62,158690,0
+BSJS.US,D,20240208,000000,21.62,21.65,21.5841,21.6,41420,0
+BSJS.US,D,20240209,000000,21.65,21.71,21.595,21.66,26854,0
+BSJS.US,D,20240212,000000,21.73,21.73,21.6,21.63,46873,0
+BSJS.US,D,20240213,000000,21.5,21.5499,21.43,21.49,62660,0
+BSJS.US,D,20240214,000000,21.59,21.59,21.4808,21.5437,71464,0
+BSJS.US,D,20240215,000000,21.5671,21.65,21.5671,21.6,193520,0
+BSJS.US,D,20240216,000000,21.55,21.5899,21.49,21.54,64797,0
+BSJS.US,D,20240220,000000,21.49,21.5299,21.412,21.47,69891,0
+BSJS.US,D,20240221,000000,21.5,21.52,21.42,21.46,52667,0
+BSJS.US,D,20240222,000000,21.52,21.59,21.46,21.54,46329,0
+BSJS.US,D,20240223,000000,21.56,21.6284,21.5201,21.57,73937,0
+BSJS.US,D,20240226,000000,21.64,21.64,21.5,21.51,106654,0
+BSJS.US,D,20240227,000000,21.53,21.55,21.48,21.51,39458,0
+BSJS.US,D,20240228,000000,21.54,21.57,21.48,21.53,41429,0
+BSJS.US,D,20240229,000000,21.6,21.6,21.51,21.53,89024,0
+BSJS.US,D,20240301,000000,21.49,21.6589,21.49,21.595,45430,0
+BSJS.US,D,20240304,000000,21.66,21.66,21.55,21.6,37380,0
+BSJS.US,D,20240305,000000,21.65,21.6681,21.5601,21.61,60782,0
+BSJS.US,D,20240306,000000,21.68,21.7,21.57,21.57,67671,0
+BSJS.US,D,20240307,000000,21.61,21.69,21.61,21.66,49023,0
+BSJS.US,D,20240308,000000,21.61,21.72,21.61,21.65,28429,0
+BSJS.US,D,20240311,000000,21.64,21.6988,21.6001,21.62,31605,0
+BSJS.US,D,20240312,000000,21.72,21.72,21.6102,21.62,41119,0
+BSJS.US,D,20240313,000000,21.69,21.708,21.6361,21.67,61020,0
+BSJS.US,D,20240314,000000,21.73,21.73,21.51,21.56,90092,0
+BSJS.US,D,20240315,000000,21.6,21.63,21.55,21.55,30563,0
+BSJS.US,D,20240318,000000,21.6,21.6,21.4897,21.49,52177,0
+BSJS.US,D,20240319,000000,21.55,21.61,21.52,21.61,26670,0
+BSJS.US,D,20240320,000000,21.62,21.75,21.5,21.71,50822,0
+BSJS.US,D,20240321,000000,21.79,21.79,21.62,21.72,122852,0
+BSJS.US,D,20240322,000000,21.77,21.77,21.64,21.7,106790,0
+BSJS.US,D,20240325,000000,21.66,21.69,21.5945,21.62,42617,0
+BSJS.US,D,20240326,000000,21.7,21.7,21.55,21.59,60444,0
+BSJS.US,D,20240327,000000,21.68,21.7,21.6,21.67,65353,0
+BSJS.US,D,20240328,000000,21.73,21.74,21.59,21.66,49780,0
+BSJS.US,D,20240401,000000,21.73,21.73,21.55,21.58,50160,0
+BSJS.US,D,20240402,000000,21.62,21.62,21.49,21.54,77557,0
+BSJS.US,D,20240403,000000,21.56,21.59,21.4701,21.54,66425,0
+BSJS.US,D,20240404,000000,21.54,21.63,21.47,21.51,39376,0
+BSJS.US,D,20240405,000000,21.58,21.58,21.5,21.52,28404,0
+BSJS.US,D,20240408,000000,21.58,21.63,21.52,21.52,104464,0
+BSJS.US,D,20240409,000000,21.66,21.66,21.5701,21.62,31298,0
+BSJS.US,D,20240410,000000,21.56,21.56,21.4363,21.44,50185,0
+BSJS.US,D,20240411,000000,21.51,21.51,21.37,21.41,40888,0
+BSJS.US,D,20240412,000000,21.48,21.48,21.36,21.42,67114,0
+BSJS.US,D,20240415,000000,21.42,21.42,21.2689,21.3,102786,0
+BSJS.US,D,20240416,000000,21.28,21.32,21.22,21.25,90483,0
+BSJS.US,D,20240417,000000,21.32,21.36,21.22,21.27,87739,0
+BSJS.US,D,20240418,000000,21.23,21.31,21.22,21.27,64760,0
+BSJS.US,D,20240419,000000,21.38,21.38,21.305,21.31,52623,0
+BSJS.US,D,20240422,000000,21.31,21.31,21.25,21.27,50738,0
+BSJS.US,D,20240423,000000,21.38,21.42,21.2787,21.39,30284,0
+BSJS.US,D,20240424,000000,21.43,21.43,21.289,21.35,39127,0
+BSJS.US,D,20240425,000000,21.29,21.32,21.2,21.28,43402,0
+BSJS.US,D,20240426,000000,21.37,21.39,21.2965,21.36,93200,0
+BSJS.US,D,20240429,000000,21.35,21.45,21.35,21.43,35197,0
+BSJS.US,D,20240430,000000,21.43,21.43,21.29,21.3,90772,0
+BSJS.US,D,20240501,000000,21.38,21.479,21.34,21.4,78498,0
+BSJS.US,D,20240502,000000,21.49,21.53,21.3977,21.53,68964,0
+BSJS.US,D,20240503,000000,21.66,21.66,21.5302,21.61,60008,0
+BSJS.US,D,20240506,000000,21.67,21.67,21.58,21.64,63035,0
+BSJS.US,D,20240507,000000,21.7,21.7,21.5545,21.62,53915,0
+BSJS.US,D,20240508,000000,21.64,21.64,21.5401,21.57,47947,0
+BSJS.US,D,20240509,000000,21.61,21.61,21.5408,21.58,31462,0
+BSJS.US,D,20240510,000000,21.62,21.62,21.48,21.54,63545,0
+BSJS.US,D,20240513,000000,21.53,21.5732,21.475,21.49,89197,0
+BSJS.US,D,20240514,000000,21.56,21.56,21.4753,21.55,73871,0
+BSJS.US,D,20240515,000000,21.65,21.68,21.59,21.65,72037,0
+BSJS.US,D,20240516,000000,21.73,21.73,21.56,21.59,52612,0
+BSJS.US,D,20240517,000000,21.65,21.65,21.5526,21.6,49146,0
+BSJS.US,D,20240520,000000,21.51,21.51,21.43,21.5,41596,0
+BSJS.US,D,20240521,000000,21.53,21.53,21.44,21.45,97868,0
+BSJS.US,D,20240522,000000,21.49,21.4999,21.36,21.39,127550,0
+BSJS.US,D,20240523,000000,21.5,21.5,21.325,21.34,81309,0
+BSJS.US,D,20240524,000000,21.43,21.46,21.33,21.46,45977,0
+BSJS.US,D,20240528,000000,21.46,21.47,21.36,21.38,58881,0
+BSJS.US,D,20240529,000000,21.24,21.37,21.24,21.3,63482,0
+BSJS.US,D,20240530,000000,21.38,21.41,21.335,21.38,50459,0
+BSJS.US,D,20240531,000000,21.42,21.5,21.375,21.45,48497,0
+BSJS.US,D,20240603,000000,21.41,21.56,21.41,21.46,85934,0
+BSJS.US,D,20240604,000000,21.53,21.55,21.441,21.4783,76030,0
+BSJS.US,D,20240605,000000,21.55,21.5688,21.4501,21.4986,68382,0
+BSJS.US,D,20240606,000000,21.6,21.6,21.4821,21.4821,37611,0
+BSJS.US,D,20240607,000000,21.5,21.53,21.4,21.46,65084,0
+BSJS.US,D,20240610,000000,21.49,21.51,21.445,21.48,41496,0
+BSJS.US,D,20240611,000000,21.42,21.5399,21.42,21.51,51198,0
+BSJS.US,D,20240612,000000,21.66,21.66,21.54,21.62,53034,0
+BSJS.US,D,20240613,000000,21.68,21.68,21.52,21.54,112695,0
+BSJS.US,D,20240614,000000,21.57,21.57,21.43,21.47,138326,0
+BSJS.US,D,20240617,000000,21.45,21.57,21.45,21.55,69678,0
+BSJS.US,D,20240618,000000,21.58,21.62,21.5238,21.61,79705,0
+BSJS.US,D,20240620,000000,21.61,21.61,21.52,21.6,113880,0
+BSJS.US,D,20240621,000000,21.63,21.63,21.53,21.6,67982,0
+BSJS.US,D,20240624,000000,21.54,21.54,21.42,21.47,67006,0
+BSJS.US,D,20240625,000000,21.5,21.5,21.4243,21.4675,46105,0
+BSJS.US,D,20240626,000000,21.49,21.52,21.38,21.4,138870,0
+BSJS.US,D,20240627,000000,21.47,21.49,21.38,21.45,48215,0
+BSJS.US,D,20240628,000000,21.52,21.56,21.44,21.47,50012,0
+BSJS.US,D,20240701,000000,21.54,21.54,21.4,21.49,62167,0
+BSJS.US,D,20240702,000000,21.49,21.58,21.4101,21.52,44630,0
+BSJS.US,D,20240703,000000,21.55,21.56,21.4735,21.535,42555,0
+BSJS.US,D,20240705,000000,21.57,21.6999,21.56,21.63,36789,0
+BSJS.US,D,20240708,000000,21.67,21.67,21.5243,21.6,68230,0
+BSJS.US,D,20240709,000000,21.64,21.64,21.541,21.58,60117,0
+BSJS.US,D,20240710,000000,21.574,21.7299,21.562,21.68,102122,0
+BSJS.US,D,20240711,000000,21.77,21.78,21.68,21.75,55978,0
+BSJS.US,D,20240712,000000,21.77,21.8099,21.66,21.77,38473,0
+BSJS.US,D,20240715,000000,21.85,21.85,21.661,21.74,62095,0
+BSJS.US,D,20240716,000000,21.83,21.879,21.7125,21.85,34753,0
+BSJS.US,D,20240717,000000,21.83,21.87,21.7506,21.81,61236,0
+BSJS.US,D,20240718,000000,21.85,21.8596,21.71,21.78,51055,0
+BSJS.US,D,20240719,000000,21.86,21.86,21.69,21.76,40679,0
+BSJS.US,D,20240722,000000,21.71,21.74,21.62,21.72,27497,0
+BSJS.US,D,20240723,000000,21.72,21.7799,21.65,21.72,57788,0
+BSJS.US,D,20240724,000000,21.7,21.8,21.59,21.66,74593,0
+BSJS.US,D,20240725,000000,21.69,21.72,21.6,21.67,63313,0
+BSJS.US,D,20240726,000000,21.76,21.76,21.64,21.7,39629,0
+BSJS.US,D,20240729,000000,21.69,21.71,21.6,21.7,744231,0
+BSJS.US,D,20240730,000000,21.73,21.7499,21.57,21.65,42612,0
+BSJS.US,D,20240731,000000,21.76,21.851,21.6577,21.77,32979,0
+BSJS.US,D,20240801,000000,21.8,21.81,21.61,21.68,73835,0
+BSJS.US,D,20240802,000000,21.58,21.675,21.55,21.64,23898,0
+BSJS.US,D,20240805,000000,21.41,21.6399,21.318,21.61,43500,0
+BSJS.US,D,20240806,000000,21.64,21.67,21.4407,21.61,79447,0
+BSJS.US,D,20240807,000000,21.75,21.75,21.5124,21.61,48852,0
+BSJS.US,D,20240808,000000,21.73,21.7687,21.64,21.73,26192,0
+BSJS.US,D,20240809,000000,21.76,21.76,21.6173,21.7,45501,0
+BSJS.US,D,20240812,000000,21.75,21.7699,21.6,21.69,57121,0
+BSJS.US,D,20240813,000000,21.81,21.81,21.66,21.81,91398,0
+BSJS.US,D,20240814,000000,21.83,21.8681,21.7535,21.85,77325,0
+BSJS.US,D,20240815,000000,21.91,21.919,21.79,21.9,59951,0
+BSJS.US,D,20240816,000000,21.9,21.98,21.81,21.96,49913,0
+BSJS.US,D,20240819,000000,21.87,21.91,21.7445,21.85,102054,0
+BSJS.US,D,20240820,000000,21.89,21.89,21.7,21.79,106335,0
+BSJS.US,D,20240821,000000,21.87,21.91,21.78,21.9,92463,0
+BSJS.US,D,20240822,000000,21.92,21.92,21.76,21.87,44846,0
+BSJS.US,D,20240823,000000,21.91,21.97,21.8201,21.95,75378,0
+BSJS.US,D,20240826,000000,22.03,22.03,21.81,21.91,220954,0
+BSJS.US,D,20240827,000000,21.94,21.99,21.8201,21.96,295275,0
+BSJS.US,D,20240828,000000,21.96,21.96,21.82,21.89,230811,0
+BSJS.US,D,20240829,000000,21.97,21.97,21.87,21.94,62537,0
+BSJS.US,D,20240830,000000,21.88,22.04,21.84,21.92,93463,0
+BSJS.US,D,20240903,000000,21.95,21.95,21.8,21.84,68819,0
+BSJS.US,D,20240904,000000,21.8,22.0499,21.8,21.91,55104,0
+BSJS.US,D,20240905,000000,22,22.11,21.94,22.05,63748,0
+BSJS.US,D,20240906,000000,22.06,22.09,21.94,21.98,53759,0
+BSJS.US,D,20240909,000000,22.08,22.09,21.9597,22.05,53422,0
+BSJS.US,D,20240910,000000,22.1,22.1099,21.97,22.02,76356,0
+BSJS.US,D,20240911,000000,22.04,22.0999,21.92,22.0637,102512,0
+BSJS.US,D,20240912,000000,22.08,22.11,22,22.07,71616,0
+BSJS.US,D,20240913,000000,22.12,22.1465,21.98,22.1,131309,0
+BSJS.US,D,20240916,000000,22.1,22.1991,22.08,22.14,36666,0
+BSJS.US,D,20240917,000000,22.15,22.24,22.07,22.14,83097,0
+BSJS.US,D,20240918,000000,22.18,22.45,22.12,22.22,88663,0
+BSJS.US,D,20240919,000000,22.21,22.29,22.1499,22.17,46554,0
+BSJS.US,D,20240920,000000,22.24,22.27,22.14,22.17,132819,0
+BSJS.US,D,20240923,000000,22.1,22.14,22.02,22.1,88377,0
+BSJS.US,D,20240924,000000,22.1,22.15,22,22.04,94794,0
+BSJS.US,D,20240925,000000,22.04,22.13,22.01,22.09,56849,0
+BSJS.US,D,20240926,000000,22.11,22.1399,22.02,22.05,79188,0
+BSJS.US,D,20240927,000000,22.15,22.18,22.0392,22.12,100540,0
+BSJS.US,D,20240930,000000,22.17,22.2,22.0901,22.16,62057,0
+BSJS.US,D,20241001,000000,22.17,22.1797,22.09,22.15,56566,0
+BSJS.US,D,20241002,000000,22.15,22.15,22.03,22.14,102017,0
+BSJS.US,D,20241003,000000,22.16,22.16,22.04,22.05,104614,0
+BSJS.US,D,20241004,000000,22.11,22.12,22.0385,22.1,98202,0
+BSJS.US,D,20241007,000000,22.1,22.1,21.96,22.01,96050,0
+BSJS.US,D,20241008,000000,21.99,22.08,21.95,22,85657,0
+BSJS.US,D,20241009,000000,22,22.11,21.96,22.03,79085,0
+BSJS.US,D,20241010,000000,21.98,22.0701,21.97,22,115235,0
+BSJS.US,D,20241011,000000,22.07,22.09,21.99,22.04,97411,0
+BSJS.US,D,20241014,000000,22.05,22.1099,22,22.05,74615,0
+BSJS.US,D,20241015,000000,22.07,22.13,21.99,22.06,112320,0
+BSJS.US,D,20241016,000000,22.05,22.15,22.03,22.13,102622,0
+BSJS.US,D,20241017,000000,22.13,22.3744,22.01,22.09,53061,0
+BSJS.US,D,20241018,000000,22.1,22.17,22.08,22.16,72397,0
+BSJS.US,D,20241021,000000,22.04,22.04,21.87,21.93,44947,0
+BSJS.US,D,20241022,000000,21.96,21.96,21.85,21.85,78703,0
+BSJS.US,D,20241023,000000,21.89,21.896,21.8001,21.87,43337,0
+BSJS.US,D,20241024,000000,21.95,21.98,21.86,21.91,51449,0
+BSJS.US,D,20241025,000000,22,22.02,21.82,21.87,59419,0
+BSJS.US,D,20241028,000000,21.94,22.0287,21.86,21.95,85902,0
+BSJS.US,D,20241029,000000,21.96,21.97,21.86,21.93,84015,0
+BSJS.US,D,20241030,000000,22.03,22.0495,21.8901,21.95,101474,0
+BSJS.US,D,20241031,000000,21.95,21.98,21.8,21.9,278542,0
+BSJS.US,D,20241101,000000,21.98,21.98,21.73,21.75,170770,0
+BSJS.US,D,20241104,000000,21.89,21.9542,21.8427,21.94,69265,0
+BSJS.US,D,20241105,000000,21.97,22.01,21.88,22.01,60876,0
+BSJS.US,D,20241106,000000,22.12,22.12,21.9501,22.01,89390,0
+BSJS.US,D,20241107,000000,22.02,22.1281,21.96,22.07,101741,0
+BSJS.US,D,20241108,000000,22.14,22.18,22.06,22.15,97359,0
+BSJS.US,D,20241111,000000,22.23,22.32,21.965,22.14,133513,0
+BSJS.US,D,20241112,000000,22.03,22.1433,22.01,22.04,47179,0
+BSJS.US,D,20241113,000000,22.11,22.13,22.0249,22.07,52714,0
+BSJS.US,D,20241114,000000,22.04,22.0994,21.99,22.03,48545,0
+BSJS.US,D,20241115,000000,22.03,22.05,21.94,22.05,59353,0
+BSJS.US,D,20241118,000000,21.8,21.9499,21.8,21.94,24673,0
+BSJS.US,D,20241119,000000,21.98,22.019,21.85,21.94,92242,0
+BSJS.US,D,20241120,000000,22.02,22.02,21.88,21.98,50210,0
+BSJS.US,D,20241121,000000,22.02,22.04,21.9,21.96,52084,0
+BSJS.US,D,20241122,000000,21.98,21.9989,21.88,21.97,89020,0
+BSJS.US,D,20241125,000000,22.08,22.08,21.9401,22.01,109136,0
+BSJS.US,D,20241126,000000,22.1,22.1,21.89,21.94,87007,0
+BSJS.US,D,20241127,000000,21.99,22.06,21.93,22.05,65619,0
+BSJS.US,D,20241129,000000,22.05,22.1389,21.9949,22.08,12728,0
+BSJS.US,D,20241202,000000,22.1,22.16,21.97,22.01,232451,0
+BSJS.US,D,20241203,000000,22,22.123,22,22.08,68806,0
+BSJS.US,D,20241204,000000,22.08,22.15,22.0032,22.13,67593,0
+BSJS.US,D,20241205,000000,22.13,22.1391,22.001,22.04,86000,0
+BSJS.US,D,20241206,000000,22.08,22.18,22.03,22.13,172586,0
+BSJS.US,D,20241209,000000,22.19,22.19,22,22.08,63634,0
+BSJS.US,D,20241210,000000,22.08,22.1301,22.01,22.06,73630,0
+BSJS.US,D,20241211,000000,22.15,22.1515,21.95,22.03,141696,0
+BSJS.US,D,20241212,000000,22.1,22.1,21.96,22.03,75582,0
+BSJS.US,D,20241213,000000,22.07,22.07,21.9281,21.95,52246,0
+BSJS.US,D,20241216,000000,22.04,22.04,21.96,21.99,128429,0
+BSJS.US,D,20241217,000000,22,22,21.95,21.95,110154,0
+BSJS.US,D,20241218,000000,22.02,22.04,21.74,21.81,153798,0
+BSJS.US,D,20241219,000000,21.75,21.94,21.7,21.77,169546,0
+BSJS.US,D,20241220,000000,21.77,21.92,21.75,21.86,256647,0
+BSJS.US,D,20241223,000000,21.7,21.7699,21.66,21.74,203738,0
+BSJS.US,D,20241224,000000,21.61,21.8,21.61,21.8,115934,0
+BSJS.US,D,20241226,000000,21.79,21.85,21.7021,21.84,125575,0
+BSJS.US,D,20241227,000000,21.84,21.85,21.73,21.8,85753,0
+BSJS.US,D,20241230,000000,21.77,21.86,21.71,21.82,108049,0
+BSJS.US,D,20241231,000000,21.75,21.8,21.68,21.68,87970,0
+BSJS.US,D,20250102,000000,21.78,21.9012,21.77,21.84,121552,0
+BSJS.US,D,20250103,000000,21.81,21.9182,21.76,21.76,155269,0
+BSJS.US,D,20250106,000000,21.84,21.969,21.82,21.91,123794,0
+BSJS.US,D,20250107,000000,21.89,21.9616,21.77,21.77,173592,0
+BSJS.US,D,20250108,000000,21.86,21.8999,21.79,21.89,146610,0
+BSJS.US,D,20250110,000000,21.9,21.9,21.73,21.8,364896,0
+BSJS.US,D,20250113,000000,21.8,21.83,21.7084,21.74,112927,0
+BSJS.US,D,20250114,000000,21.86,21.87,21.76,21.81,89571,0
+BSJS.US,D,20250115,000000,22,22.0099,21.8636,21.98,100683,0
+BSJS.US,D,20250116,000000,22.02,22.02,21.91,21.98,262730,0
+BSJS.US,D,20250117,000000,22.05,22.0599,21.98,22.04,83775,0
+BSJS.US,D,20250121,000000,22.02,22.02,21.89,21.96,320134,0
+BSJS.US,D,20250122,000000,21.98,21.9888,21.8,21.81,238059,0
+BSJS.US,D,20250123,000000,21.89,21.97,21.82,21.93,119601,0
+BSJS.US,D,20250124,000000,21.99,21.9999,21.93,21.98,117732,0
+BSJS.US,D,20250127,000000,22.01,22.042,21.95,21.99,94974,0
+BSJS.US,D,20250128,000000,22.04,22.04,21.9101,21.99,90366,0
+BSJS.US,D,20250129,000000,21.99,22.06,21.92,21.97,138246,0
+BSJS.US,D,20250130,000000,21.95,22.08,21.95,21.97,105758,0
+BSJS.US,D,20250131,000000,21.92,22.0598,21.92,21.98,62332,0
+BSJS.US,D,20250203,000000,21.96,22,21.9,21.94,117869,0
+BSJS.US,D,20250204,000000,21.91,22,21.91,21.94,118970,0
+BSJS.US,D,20250205,000000,21.99,22.0416,21.95,22.02,78176,0
+BSJS.US,D,20250206,000000,22.08,22.08,21.96,22,59808,0
+BSJS.US,D,20250207,000000,21.98,22.0199,21.93,21.95,91342,0
+BSJS.US,D,20250210,000000,21.94,22.03,21.94,21.98,107263,0
+BSJS.US,D,20250211,000000,22.03,22.03,21.97,22.01,88259,0
+BSJS.US,D,20250212,000000,22.01,22.01,21.91,21.93,53287,0
+BSJS.US,D,20250213,000000,22,22.0599,21.97,22.04,193405,0
+BSJS.US,D,20250214,000000,22.05,22.07,22.0201,22.06,84834,0
+BSJS.US,D,20250218,000000,22.1,22.1,21.96,22,98447,0
+BSJS.US,D,20250219,000000,21.98,22.059,21.97,22.03,92433,0
+BSJS.US,D,20250220,000000,22.01,22.05,21.9801,22.04,87986,0
+BSJS.US,D,20250221,000000,22.03,22.0999,22.01,22.08,87257,0
+BSJS.US,D,20250224,000000,21.97,21.98,21.8629,21.97,182471,0
+BSJS.US,D,20250225,000000,22.02,22.03,21.93,22,147314,0
+BSJS.US,D,20250226,000000,22.05,22.05,21.97,22.01,79917,0
+BSJS.US,D,20250227,000000,22.08,22.08,21.92,21.97,156126,0
+BSJS.US,D,20250228,000000,22.01,22.0599,21.95,22.01,57463,0
+BSJS.US,D,20250303,000000,22.01,22.07,21.94,21.99,302881,0
+BSJS.US,D,20250304,000000,21.98,22.02,21.92,22.02,186005,0
+BSJS.US,D,20250305,000000,22.06,22.06,21.93,21.98,269405,0
+BSJS.US,D,20250306,000000,21.9,21.9895,21.87,21.98,127673,0
+BSJS.US,D,20250307,000000,21.93,22.02,21.88,21.93,93200,0
+BSJS.US,D,20250310,000000,22,22,21.82,21.88,88583,0
+BSJS.US,D,20250311,000000,21.91,21.93,21.74,21.81,140247,0
+BSJS.US,D,20250312,000000,21.88,21.89,21.78,21.79,106209,0
+BSJS.US,D,20250313,000000,21.8,21.8035,21.69,21.72,72082,0
+BSJS.US,D,20250314,000000,21.72,21.86,21.65,21.82,146656,0
+BSJS.US,D,20250317,000000,21.74,21.86,21.74,21.84,72321,0
+BSJS.US,D,20250318,000000,21.85,21.88,21.8,21.8,43423,0
+BSJS.US,D,20250319,000000,21.85,21.9381,21.82,21.85,127420,0
+BSJS.US,D,20250320,000000,21.91,21.95,21.85,21.85,105405,0
+BSJS.US,D,20250321,000000,21.91,21.93,21.82,21.84,62680,0
+BSJS.US,D,20250324,000000,21.86,21.86,21.76,21.8,69981,0
+BSJS.US,D,20250325,000000,21.82,21.8764,21.7601,21.81,308379,0
+BSJS.US,D,20250326,000000,21.83,21.8392,21.68,21.72,60776,0
+BSJS.US,D,20250327,000000,21.67,21.78,21.65,21.68,73775,0
+BSJS.US,D,20250328,000000,21.72,21.72,21.59,21.66,37933,0
+BSJS.US,D,20250331,000000,21.63,21.669,21.55,21.64,100304,0
+BSJS.US,D,20250401,000000,21.65,21.71,21.6001,21.68,111111,0
+BSJS.US,D,20250402,000000,21.69,21.73,21.65,21.72,58431,0
+BSJS.US,D,20250403,000000,21.41,21.6882,21.41,21.54,78619,0
+BSJS.US,D,20250404,000000,21.1,21.51,21.1,21.34,117512,0
+BSJS.US,D,20250407,000000,20.81,21.3,20.74,21.03,364620,0
+BSJS.US,D,20250408,000000,21.19,21.4,20.9,20.93,245405,0
+BSJS.US,D,20250409,000000,20.82,21.67,20.65,21.58,137830,0
+BSJS.US,D,20250410,000000,21.27,21.4958,21.0628,21.16,60886,0
+BSJS.US,D,20250411,000000,21.01,21.47,21.01,21.19,206845,0
+BSJS.US,D,20250414,000000,21.3,21.4824,21.2361,21.3,50045,0
+BSJS.US,D,20250415,000000,21.45,21.4858,21.3,21.37,94487,0
+BSJS.US,D,20250416,000000,21.39,21.49,21.2947,21.37,55770,0
+BSJS.US,D,20250417,000000,21.44,21.4955,21.3418,21.42,56128,0
+BSJS.US,D,20250421,000000,21.42,21.42,21.0943,21.29,84556,0
+BSJS.US,D,20250422,000000,21.2,21.4281,21.2,21.38,39582,0
+BSJS.US,D,20250423,000000,21.43,21.6737,21.4,21.48,45090,0
+BSJS.US,D,20250424,000000,21.52,21.6599,21.4624,21.63,34293,0
+BSJS.US,D,20250425,000000,21.7,21.7,21.52,21.66,47241,0
+BSJS.US,D,20250428,000000,21.7,21.73,21.53,21.66,33782,0
+BSJS.US,D,20250429,000000,21.7293,21.7485,21.5823,21.6756,50872,0
+BSJS.US,D,20250430,000000,21.69,21.7,21.5513,21.65,23349,0
+BSJS.US,D,20250501,000000,21.67,21.7,21.57,21.57,73907,0
+BSJS.US,D,20250502,000000,21.63,21.7866,21.5768,21.71,53301,0
+BSJS.US,D,20250505,000000,21.71,21.76,21.62,21.71,26499,0
+BSJS.US,D,20250506,000000,21.74,21.74,21.6,21.61,63890,0
+BSJS.US,D,20250507,000000,21.72,21.86,21.6,21.62,51070,0
+BSJS.US,D,20250508,000000,21.75,21.75,21.62,21.65,153460,0
+BSJS.US,D,20250509,000000,21.61,21.73,21.61,21.69,34549,0
+BSJS.US,D,20250512,000000,21.73,21.8593,21.73,21.83,84144,0
+BSJS.US,D,20250513,000000,21.82,21.91,21.8,21.83,75983,0
+BSJS.US,D,20250514,000000,21.9,21.91,21.77,21.81,55016,0
+BSJS.US,D,20250515,000000,21.81,21.9018,21.7703,21.875,38479,0
+BSJS.US,D,20250516,000000,21.89,21.93,21.86,21.86,31285,0
+BSJS.US,D,20250519,000000,21.75,21.8,21.6783,21.75,88342,0
+BSJS.US,D,20250520,000000,21.81,21.81,21.7109,21.74,39847,0
+BSJS.US,D,20250521,000000,21.69,21.7698,21.6,21.6,35475,0
+BSJS.US,D,20250522,000000,21.66,21.7339,21.62,21.69,70932,0
+BSJS.US,D,20250523,000000,21.71,21.77,21.59,21.73,53340,0
+BSJS.US,D,20250527,000000,21.72,21.83,21.67,21.79,59662,0
+BSJS.US,D,20250528,000000,21.81,21.83,21.7571,21.77,65789,0
+BSJS.US,D,20250529,000000,21.83,21.8587,21.74,21.8083,49556,0
+BSJS.US,D,20250530,000000,21.84,21.8896,21.75,21.77,81040,0
+BSJS.US,D,20250602,000000,21.82,21.83,21.7617,21.79,66889,0
+BSJS.US,D,20250603,000000,21.85,21.9138,21.7835,21.81,45010,0
+BSJS.US,D,20250604,000000,21.86,21.9035,21.83,21.88,36793,0
+BSJS.US,D,20250605,000000,21.86,21.93,21.8339,21.85,47096,0
+BSJS.US,D,20250606,000000,21.85,21.89,21.801,21.86,72498,0
+BSJS.US,D,20250609,000000,21.82,21.92,21.82,21.86,41753,0
+BSJS.US,D,20250610,000000,21.89,21.93,21.8626,21.89,38878,0
+BSJS.US,D,20250611,000000,21.93,21.9793,21.86,21.93,43301,0
+BSJS.US,D,20250612,000000,21.92,21.94,21.868,21.9051,37350,0
+BSJS.US,D,20250613,000000,21.91,21.9499,21.8194,21.87,45046,0
+BSJS.US,D,20250616,000000,21.89,21.9545,21.885,21.94,53139,0
+BSJS.US,D,20250617,000000,21.89,21.952,21.79,21.875,83809,0
+BSJS.US,D,20250618,000000,21.83,21.98,21.81,21.89,72366,0
+BSJS.US,D,20250620,000000,21.92,21.9967,21.8775,21.95,68304,0
+BSJS.US,D,20250623,000000,21.88,21.9273,21.83,21.9,84772,0
+BSJS.US,D,20250624,000000,21.87,21.9699,21.84,21.91,132410,0
+BSJS.US,D,20250625,000000,21.85,21.98,21.85,21.94,85532,0
+BSJS.US,D,20250626,000000,22,22,21.91,21.98,98095,0
+BSJS.US,D,20250627,000000,22,22.0199,21.91,21.96,97466,0
+BSJS.US,D,20250630,000000,21.97,22.05,21.97,22.05,54259,0
+BSJS.US,D,20250701,000000,22.04,22.05,21.94,21.985,62619,0
+BSJS.US,D,20250702,000000,21.96,22.039,21.96,22.02,60414,0
+BSJS.US,D,20250703,000000,22.04,22.08,22.01,22.05,62066,0
+BSJS.US,D,20250707,000000,21.99,22.08,21.97,21.97,150300,0
+BSJS.US,D,20250708,000000,22.02,22.02,21.94,21.97,136505,0
+BSJS.US,D,20250709,000000,22.06,22.06,21.9569,22.01,107354,0
+BSJS.US,D,20250710,000000,22.09,22.09,21.98,22.02,81668,0
+BSJS.US,D,20250711,000000,22.02,22.02,21.92,21.99,305891,0
+BSJS.US,D,20250714,000000,21.98,22.0399,21.94,21.99,51167,0
+BSJS.US,D,20250715,000000,22.04,22.04,21.9,21.96,100109,0
+BSJS.US,D,20250716,000000,21.97,22.0251,21.9013,21.9832,170709,0
+BSJS.US,D,20250717,000000,22,22.03,21.97,21.9933,90980,0
+BSJS.US,D,20250718,000000,22.02,22.03,21.98,22.01,66447,0
+BSJS.US,D,20250721,000000,21.99,22,21.87,21.885,163104,0
+BSJS.US,D,20250722,000000,21.89,21.9799,21.87,21.95,90083,0
+BSJS.US,D,20250723,000000,22.01,22.01,21.9,21.96,72079,0
+BSJS.US,D,20250724,000000,21.99,21.9999,21.88,21.96,87805,0
+BSJS.US,D,20250725,000000,21.96,21.993,21.91,21.9691,104696,0
+BSJS.US,D,20250728,000000,21.93,22.0099,21.89,21.93,116529,0
+BSJS.US,D,20250729,000000,21.95,22,21.93,21.9666,47314,0
+BSJS.US,D,20250730,000000,21.93,21.9998,21.9,21.9356,66491,0
+BSJS.US,D,20250731,000000,21.95,22.0299,21.9163,21.9401,88740,0
+BSJS.US,D,20250801,000000,22.01,22.01,21.91,21.965,93577,0
+BSJS.US,D,20250804,000000,21.98,22.07,21.97,22.0197,77515,0
+BSJS.US,D,20250805,000000,22.07,22.07,21.971,22.003,59935,0
+BSJS.US,D,20250806,000000,22.04,22.04,22,22.04,35366,0
+BSJS.US,D,20250807,000000,22.04,22.12,21.9902,22.0105,38685,0
+BSJS.US,D,20250808,000000,22.1,22.1,22.01,22.04,117638,0
+BSJS.US,D,20250811,000000,22.11,22.13,22.03,22.07,113154,0
+BSJS.US,D,20250812,000000,22.07,22.1241,22.05,22.1001,59730,0
+BSJS.US,D,20250813,000000,22.2,22.21,22.1,22.19,148525,0
+BSJS.US,D,20250814,000000,22.1,22.18,22.07,22.0949,62907,0
+BSJS.US,D,20250815,000000,22.1,22.1599,22.05,22.1028,77221,0
+BSJS.US,D,20250818,000000,22.05,22.0572,21.94,21.99,72178,0
+BSJS.US,D,20250819,000000,22.08,22.08,21.93,21.93,75305,0
+BSJS.US,D,20250820,000000,21.99,22.05,21.93,21.93,111141,0
+BSJS.US,D,20250821,000000,21.97,22.03,21.91,21.92,118487,0
+BSJS.US,D,20250822,000000,21.98,22.1,21.97,22.06,67569,0
+BSJS.US,D,20250825,000000,22.08,22.1199,22.0301,22.04,107472,0
+BSJS.US,D,20250826,000000,22.11,22.11,22.01,22.08,168893,0
+BSJS.US,D,20250827,000000,22.05,22.1199,22.04,22.1,78349,0
+BSJS.US,D,20250828,000000,22.05,22.1099,22.05,22.09,107267,0
+BSJS.US,D,20250829,000000,22.05,22.12,22.01,22.05,80051,0
+BSJS.US,D,20250902,000000,21.98,22.0496,21.9707,22.0301,92588,0
+BSJS.US,D,20250903,000000,22.04,22.1,22.04,22.08,80141,0
+BSJS.US,D,20250904,000000,22.08,22.12,22.08,22.1,58366,0
+BSJS.US,D,20250905,000000,22.13,22.17,22.12,22.17,116584,0
+BSJS.US,D,20250908,000000,22.2,22.2154,22.12,22.1447,106569,0
+BSJS.US,D,20250909,000000,22.1999,22.1999,22.12,22.14,89336,0
+BSJS.US,D,20250910,000000,22.18,22.19,22.14,22.16,375389,0
+BSJS.US,D,20250911,000000,22.24,22.24,22.16,22.17,275828,0
+BSJS.US,D,20250912,000000,22.19,22.2146,22.14,22.1663,146053,0
+BSJS.US,D,20250915,000000,22.17,22.21,22.1601,22.2,213348,0
+BSJS.US,D,20250916,000000,22.19,22.21,22.16,22.1795,161368,0
+BSJS.US,D,20250917,000000,22.215,22.215,22.14,22.15,127809,0
+BSJS.US,D,20250918,000000,22.21,22.21,22.1703,22.1861,301069,0
+BSJS.US,D,20250919,000000,22.19,22.205,22.16,22.1904,128984,0
+BSJS.US,D,20250922,000000,22.1,22.1,22.0594,22.0853,122962,0
+BSJS.US,D,20250923,000000,22.0988,22.105,22.06,22.075,163064,0
+BSJS.US,D,20250924,000000,22.09,22.09,22.05,22.07,111246,0
+BSJS.US,D,20250925,000000,22.06,22.06,22.01,22.0154,189425,0
+BSJS.US,D,20250926,000000,22.06,22.08,22.01,22.055,459462,0
+BSJS.US,D,20250929,000000,22.07,22.1,22.0601,22.075,455079,0
+BSJS.US,D,20250930,000000,22.09,22.095,22.0615,22.08,80529,0
+BSJS.US,D,20251001,000000,22.07,22.11,22.06,22.0909,110876,0
+BSJS.US,D,20251002,000000,22.11,22.11,22.09,22.095,82540,0
+BSJS.US,D,20251003,000000,22.11,22.11,22.0744,22.075,75354,0
+BSJS.US,D,20251006,000000,22.07,22.0933,22.06,22.075,70644,0
+BSJS.US,D,20251007,000000,22.1,22.1,22.06,22.075,67304,0
+BSJS.US,D,20251008,000000,22.08,22.09,22.05,22.055,83343,0
+BSJS.US,D,20251009,000000,22.09,22.09,21.9867,22,135929,0
+BSJS.US,D,20251010,000000,22.02,22.03,21.9,21.9104,52751,0
+BSJS.US,D,20251013,000000,22.01,22.01,21.8901,21.98,51325,0
+BSJS.US,D,20251014,000000,21.96,22.04,21.91,22.03,131923,0
+BSJS.US,D,20251015,000000,22.03,22.09,22.03,22.08,61284,0
+BSJS.US,D,20251016,000000,22.08,22.0899,22.03,22.0301,61710,0
+BSJS.US,D,20251017,000000,22.04,22.06,22.035,22.06,84469,0
+BSJS.US,D,20251020,000000,21.94,22,21.94,21.9902,98869,0
+BSJS.US,D,20251021,000000,22,22,21.96,21.98,71465,0
+BSJS.US,D,20251022,000000,21.99,21.99,21.94,21.96,130905,0
+BSJS.US,D,20251023,000000,22.03,22.03,21.961,21.99,73426,0
+BSJS.US,D,20251024,000000,22.01,22.0299,21.98,22.005,79077,0
+BSJS.US,D,20251027,000000,22.1,22.1,22.009401,22.025,261056,0
+BSJS.US,D,20251028,000000,22.03,22.03,21.99,22.02,87563,0
+BSJS.US,D,20251029,000000,22.08,22.08,21.97,21.975,104288,0
+BSJS.US,D,20251030,000000,21.97,21.97,21.95,21.96,79594,0
+BSJS.US,D,20251031,000000,21.96,21.98,21.94,21.9575,135331,0
+BSJS.US,D,20251103,000000,22,22,21.9,21.91,140248,0
+BSJS.US,D,20251104,000000,21.91,21.9294,21.89,21.905,166347,0
+BSJS.US,D,20251105,000000,21.91,21.93,21.87,21.93,70341,0
+BSJS.US,D,20251106,000000,21.93,21.95,21.9002,21.93,81794,0
+BSJS.US,D,20251107,000000,21.94,21.94,21.9,21.94,83371,0
+BSJS.US,D,20251110,000000,21.99,22,21.95,21.985,62135,0
+BSJS.US,D,20251111,000000,22.04,22.04,21.9792,22.015,60184,0
+BSJS.US,D,20251112,000000,21.99,22.02,21.9744,21.99,77259,0
+BSJS.US,D,20251113,000000,21.96,21.97,21.9216,21.925,59985,0
+BSJS.US,D,20251114,000000,21.92,21.97,21.91,21.9478,101392,0
+BSJS.US,D,20251117,000000,21.94,21.95,21.9,21.9156,113771,0
+BSJS.US,D,20251118,000000,21.935,21.94,21.87,21.93,140809,0
+BSJS.US,D,20251119,000000,21.98,21.98,21.925,21.95,81804,0
+BSJS.US,D,20251120,000000,21.98,21.9975,21.93,21.94,77615,0
+BSJS.US,D,20251121,000000,21.94,21.97,21.94,21.96,111660,0
+BSJS.US,D,20251124,000000,21.93,21.9525,21.8801,21.915,213130,0
+BSJS.US,D,20251125,000000,21.93,22,21.89,21.99,257465,0
+BSJS.US,D,20251126,000000,22,22.004173,21.9498,21.98,101335,0
+BSJS.US,D,20251128,000000,22,22.01,21.95,22.01,59827,0
+BSJS.US,D,20251201,000000,21.95,21.9909,21.9385,21.9551,108163,0
+BSJS.US,D,20251202,000000,21.96,21.97,21.95,21.965,133480,0
+BSJS.US,D,20251203,000000,21.98,22.02,21.96,22.02,556053,0
+BSJS.US,D,20251204,000000,22.02,22.02,21.97,22,380502,0
+BSJS.US,D,20251205,000000,22.01,22.02,21.976432,22.005,618482,0
+BSJS.US,D,20251208,000000,22.06,22.06,21.97,21.99,165107,0
+BSJS.US,D,20251209,000000,21.99,22,21.9649,21.98,268098,0
+BSJS.US,D,20251210,000000,21.98,22.02,21.95,22.02,96652,0
+BSJS.US,D,20251211,000000,22.01,22.065,21.9938,22.04,116334,0
+BSJS.US,D,20251212,000000,22.01,22.0259,21.9801,22.01,85521,0
+BSJS.US,D,20251215,000000,22.04,22.04,22.016,22.04,138809,0
+BSJS.US,D,20251216,000000,22.08,22.08,22.0134,22.04,95268,0
+BSJS.US,D,20251217,000000,22,22.05,22,22.02,75143,0
+BSJS.US,D,20251218,000000,22.07,22.07,22.02,22.07,251861,0
+BSJS.US,D,20251219,000000,22.08,22.09,22.03,22.07,169868,0
+BSJS.US,D,20251222,000000,22,22,21.95,21.97,235723,0
+BSJS.US,D,20251223,000000,21.93,22,21.93,21.98,277198,0
+BSJS.US,D,20251224,000000,21.98,22.03,21.97,22,112304,0
+BSJS.US,D,20251226,000000,22.04,22.0699,21.98,21.99,155631,0
+BSJS.US,D,20251229,000000,21.97,22.03,21.93,22,206784,0
+BSJS.US,D,20251230,000000,22,22.0238,21.98,22.01,171127,0
+BSJS.US,D,20251231,000000,22,22.0199,21.97,22,119346,0
+BSJS.US,D,20260102,000000,22,22.0025,21.97,22,193128,0
+BSJS.US,D,20260105,000000,22.02,22.055,21.98,22.05,290944,0
+BSJS.US,D,20260106,000000,21.99,22.0499,21.99,22.04,590082,0
+BSJS.US,D,20260107,000000,22.07,22.07,22.02,22.04,157679,0
+BSJS.US,D,20260108,000000,22.05,22.06,22,22.06,161716,0
+BSJS.US,D,20260109,000000,22.05,22.08,22.04,22.06,162065,0
+BSJS.US,D,20260112,000000,22.01,22.0798,22.01,22.07,150616,0
+BSJS.US,D,20260113,000000,22.08,22.0877,22.06,22.07,116803,0
+BSJS.US,D,20260114,000000,22.1,22.1,22.0501,22.08,122641,0
+BSJS.US,D,20260115,000000,22.1,22.11,22.07,22.08,256372,0
+BSJS.US,D,20260116,000000,22.1,22.1,22.0801,22.1,120156,0
+BSJS.US,D,20260120,000000,21.95,21.97,21.94,21.96,385075,0
+BSJS.US,D,20260121,000000,21.96,22.02,21.96,22,295024,0
+BSJS.US,D,20260122,000000,22.03,22.03,21.98,22.01,152777,0
+BSJS.US,D,20260123,000000,22.01,22.01,21.97,21.98,105365,0
+BSJS.US,D,20260126,000000,21.98,22.01,21.98,21.99,183558,0
+BSJS.US,D,20260127,000000,22.01,22.01,21.984017,22.01,157249,0
+BSJS.US,D,20260128,000000,21.98,22.01,21.97,21.98,119120,0
+BSJS.US,D,20260129,000000,22.01,22.01,21.95,21.99,93473,0
+BSJS.US,D,20260130,000000,22.01,22.01,21.95,22,76555,0
+BSJS.US,D,20260202,000000,22,22.02,21.9601,22.02,133133,0
+BSJS.US,D,20260203,000000,22.02,22.07,21.96,22.01,219729,0
+BSJS.US,D,20260204,000000,21.92,22,21.92,21.99,299002,0
+BSJS.US,D,20260205,000000,22,22,21.95,21.975,102416,0
+BSJS.US,D,20260206,000000,21.98,22.02,21.98,22.015,98635,0
+BSJS.US,D,20260209,000000,22.02,22.05,22.01,22.05,283653,0
+BSJS.US,D,20260210,000000,22.06,22.07,22.02,22.045,109459,0
+BSJS.US,D,20260211,000000,22.06,22.06,22.02,22.025,109778,0
+BSJS.US,D,20260212,000000,22.03,22.049,22,22.015,128782,0
+BSJS.US,D,20260213,000000,22.03,22.0598,22.0234,22.035,83237,0
+BSJS.US,D,20260217,000000,22.03,22.04,22.005,22.02,153165,0
+BSJS.US,D,20260218,000000,22.04,22.06,22.0346,22.05,218044,0
diff --git a/daily/us/nasdaq etfs/bsjt.us.txt b/daily/us/nasdaq etfs/bsjt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79ec85b5de67c5d46f0f7612195b2c7786c4e9ad
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjt.us.txt	
@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJT.US,D,20210916,000000,24.5997,24.6106,24.5769,24.6106,578.78298180854,0
+BSJT.US,D,20210917,000000,24.6205,24.6205,24.5759,24.5759,8234.2737656252,0
+BSJT.US,D,20210920,000000,24.4928,24.4928,24.4532,24.4878,1861.6004109479,0
+BSJT.US,D,20210921,000000,24.5017,24.5314,24.5017,24.5265,1425.2404665477,0
+BSJT.US,D,20210922,000000,24.6007,24.6205,24.5661,24.5661,4646.4253338906,0
+BSJT.US,D,20210927,000000,24.5116,24.5314,24.4829,24.5017,5044.4017646629,0
+BSJT.US,D,20210928,000000,24.4433,24.4433,24.3581,24.3631,9917.0878104647,0
+BSJT.US,D,20210929,000000,24.4532,24.4632,24.4146,24.4146,601.0050160141,0
+BSJT.US,D,20211001,000000,24.3948,24.473,24.3948,24.4482,881.81072097532,0
+BSJT.US,D,20211004,000000,24.3849,24.3849,24.3551,24.3551,1028.2741282393,0
+BSJT.US,D,20211005,000000,24.3354,24.3354,24.3354,24.3354,106.05970870837,0
+BSJT.US,D,20211006,000000,24.2661,24.2958,24.2176,24.2958,480.80401281128,0
+BSJT.US,D,20211007,000000,24.3354,24.3354,24.3354,24.3354,102.01933885281,0
+BSJT.US,D,20211008,000000,24.2562,24.2562,24.2364,24.2364,390.90578352514,0
+BSJT.US,D,20211011,000000,24.2562,24.2562,24.2077,24.2077,488.8847525224,0
+BSJT.US,D,20211012,000000,24.179,24.179,24.174,24.174,232.32126669453,0
+BSJT.US,D,20211013,000000,24.179,24.2364,24.179,24.2364,102.01933885281,0
+BSJT.US,D,20211018,000000,24.2265,24.2512,24.2166,24.2512,749.48860820582,0
+BSJT.US,D,20211019,000000,24.2661,24.3057,24.2661,24.281,8405.9894844863,0
+BSJT.US,D,20211020,000000,24.2849,24.2958,24.276,24.281,2309.0713724508,0
+BSJT.US,D,20211021,000000,24.1978,24.2265,24.1978,24.2027,3105.0242339956,0
+BSJT.US,D,20211025,000000,24.179,24.1889,24.179,24.1889,682.82250558913,0
+BSJT.US,D,20211027,000000,24.2176,24.2274,24.178,24.178,2161.597872723,0
+BSJT.US,D,20211029,000000,24.179,24.1839,24.1711,24.1839,484.84438266684,0
+BSJT.US,D,20211101,000000,24.177,24.179,24.1493,24.1493,2958.5608267316,0
+BSJT.US,D,20211103,000000,24.179,24.2562,24.179,24.2274,3177.7508913956,0
+BSJT.US,D,20211104,000000,24.3453,24.3453,24.3107,24.3305,1515.1386958339,0
+BSJT.US,D,20211110,000000,24.3453,24.3453,24.271,24.271,632.31788239467,0
+BSJT.US,D,20211112,000000,24.2512,24.2512,24.2414,24.2414,101.00924638893,0
+BSJT.US,D,20211115,000000,24.2364,24.2364,24.2126,24.2126,2266.6474889675,0
+BSJT.US,D,20211117,000000,24.1978,24.2077,24.1839,24.1839,904.03275518088,0
+BSJT.US,D,20211118,000000,24.174,24.179,24.1691,24.1691,306.05801655844,0
+BSJT.US,D,20211119,000000,24.1493,24.1493,24.0948,24.0948,46464.253338906,0
+BSJT.US,D,20211122,000000,24.1493,24.1493,24.0058,24.0058,6247.421889155,0
+BSJT.US,D,20211123,000000,23.9562,23.9562,23.9423,23.9423,152.52396204728,0
+BSJT.US,D,20211124,000000,23.9127,23.9325,23.9027,23.9325,382.82504381403,0
+BSJT.US,D,20211126,000000,23.8334,23.8334,23.7394,23.7394,63396.433311081,0
+BSJT.US,D,20211129,000000,23.8859,23.9177,23.8859,23.9177,173.73590378895,0
+BSJT.US,D,20211130,000000,23.774,23.789,23.774,23.789,102.01933885281,0
+BSJT.US,D,20211201,000000,23.9513,23.9513,23.8038,23.8038,25283.624463612,0
+BSJT.US,D,20211203,000000,23.9711,23.981,23.9612,23.976,861.60887169753,0
+BSJT.US,D,20211206,000000,24.0701,24.0849,24.0701,24.0849,272.7249652501,0
+BSJT.US,D,20211207,000000,24.2374,24.2472,24.2374,24.2472,162.62488668617,0
+BSJT.US,D,20211208,000000,24.2472,24.3166,24.2472,24.27,2379.7778449231,0
+BSJT.US,D,20211209,000000,24.179,24.179,24.179,24.179,203.02858524174,0
+BSJT.US,D,20211210,000000,24.179,24.2077,24.179,24.2027,6335.2999335134,0
+BSJT.US,D,20211213,000000,24.2176,24.2274,24.2008,24.2008,737.36749863915,0
+BSJT.US,D,20211214,000000,24.1591,24.1591,24.1195,24.1543,230.30108176675,0
+BSJT.US,D,20211216,000000,24.2472,24.2472,24.1928,24.1928,293.93690699177,0
+BSJT.US,D,20211217,000000,24.1691,24.2027,24.1691,24.2027,399.99661570014,0
+BSJT.US,D,20211220,000000,24.0602,24.0849,24.0354,24.0849,1158.576056081,0
+BSJT.US,D,20211221,000000,24.1493,24.2176,24.1245,24.1601,1525.2396204728,0
+BSJT.US,D,20211222,000000,24.2274,24.2532,24.1978,24.2532,3342.3959630095,0
+BSJT.US,D,20211223,000000,24.3265,24.3859,24.3265,24.3513,23213.945005103,0
+BSJT.US,D,20211227,000000,24.376,24.4057,24.3513,24.3701,10506.981809376,0
+BSJT.US,D,20211228,000000,24.3661,24.3661,24.3116,24.3315,2415.1310811592,0
+BSJT.US,D,20211229,000000,24.3057,24.3156,24.2819,24.2819,1140.394391731,0
+BSJT.US,D,20211230,000000,24.3215,24.3364,24.277,24.277,7500.9466368416,0
+BSJT.US,D,20211231,000000,24.3364,24.3463,24.3067,24.3067,2568.6651356704,0
+BSJT.US,D,20220103,000000,24.2968,24.2968,24.2176,24.2572,3024.2168368844,0
+BSJT.US,D,20220104,000000,24.277,24.277,24.1879,24.2226,5122.1788843824,0
+BSJT.US,D,20220105,000000,24.2077,24.2077,24.0068,24.0068,7297.9180515998,0
+BSJT.US,D,20220106,000000,24.0404,24.0404,23.9958,23.9958,654.53991660023,0
+BSJT.US,D,20220107,000000,23.9225,23.9275,23.9225,23.9275,593.93436876688,0
+BSJT.US,D,20220110,000000,23.8136,23.8929,23.8136,23.8929,13778.671299914,0
+BSJT.US,D,20220111,000000,24.0206,24.0206,24.0156,24.0156,351.51217743346,0
+BSJT.US,D,20220112,000000,24.0502,24.0948,24.0502,24.0948,605.04538586966,0
+BSJT.US,D,20220113,000000,24.1295,24.1295,24.0106,24.0106,1141.4044841949,0
+BSJT.US,D,20220118,000000,23.8829,23.8929,23.8582,23.8582,1061.6071795476,0
+BSJT.US,D,20220119,000000,23.8829,23.8829,23.8334,23.8434,631.30778993078,0
+BSJT.US,D,20220120,000000,23.9067,23.9325,23.7444,23.789,4365.6196289293,0
+BSJT.US,D,20220121,000000,23.7384,23.7384,23.7345,23.7345,893.93183054199,0
+BSJT.US,D,20220124,000000,23.4879,23.4879,23.4681,23.4681,673.73167341413,0
+BSJT.US,D,20220125,000000,23.59,23.59,23.5672,23.5672,567.67196470576,0
+BSJT.US,D,20220126,000000,23.6325,23.6325,23.4295,23.4929,1044.4356076615,0
+BSJT.US,D,20220127,000000,23.4879,23.5177,23.2909,23.2909,37270.391732586,0
+BSJT.US,D,20220128,000000,23.2315,23.3424,23.2018,23.3424,4321.1755605182,0
+BSJT.US,D,20220131,000000,23.2959,23.4295,23.2959,23.4295,4979.755846974,0
+BSJT.US,D,20220201,000000,23.4979,23.5177,23.4583,23.4869,1244.4339155116,0
+BSJT.US,D,20220202,000000,23.5077,23.5374,23.4681,23.5177,2663.613827276,0
+BSJT.US,D,20220203,000000,23.39,23.39,23.2909,23.2909,1221.2017888421,0
+BSJT.US,D,20220204,000000,23.1138,23.1236,23.0642,23.1236,33422.949537632,0
+BSJT.US,D,20220208,000000,23.1138,23.1929,23.1138,23.1186,5238.3395177297,0
+BSJT.US,D,20220209,000000,23.2365,23.2613,23.2365,23.2415,1009.0823714254,0
+BSJT.US,D,20220210,000000,23.0642,23.183,22.887,22.9266,44729.924578408,0
+BSJT.US,D,20220211,000000,22.9266,22.9266,22.7583,22.7583,9938.2997522063,0
+BSJT.US,D,20220214,000000,22.7286,22.7583,22.6504,22.7,1845.4389315257,0
+BSJT.US,D,20220215,000000,22.7435,22.7781,22.7187,22.7187,1794.9343083312,0
+BSJT.US,D,20220218,000000,22.7484,22.7731,22.7484,22.7731,268.68459539454,0
+BSJT.US,D,20220222,000000,22.7038,22.7088,22.6355,22.6355,1191.9091073893,0
+BSJT.US,D,20220223,000000,22.6603,22.6692,22.6157,22.6157,1957.5591950174,0
+BSJT.US,D,20220225,000000,22.9148,22.9216,22.9148,22.9216,374.74430410291,0
+BSJT.US,D,20220228,000000,22.984,22.984,22.9365,22.9365,3583.8080618791,0
+BSJT.US,D,20220302,000000,22.887,22.9316,22.887,22.9316,10697.889285051,0
+BSJT.US,D,20220303,000000,22.9266,22.9266,22.8722,22.8722,158.58451683061,0
+BSJT.US,D,20220304,000000,22.8079,22.8276,22.7336,22.7336,10653.44521664,0
+BSJT.US,D,20220307,000000,22.5959,22.6207,22.4534,22.4534,3846.4321024903,0
+BSJT.US,D,20220308,000000,22.5019,22.5415,22.3741,22.4187,1937.3573457396,0
+BSJT.US,D,20220311,000000,22.4336,22.4336,22.2059,22.2554,12990.79917808,0
+BSJT.US,D,20220314,000000,22.1673,22.1673,21.9207,21.9207,16450.3658669,0
+BSJT.US,D,20220315,000000,21.8911,22.0782,21.8911,22.0673,1314.1302955199,0
+BSJT.US,D,20220316,000000,22.1871,22.3297,22.1871,22.3297,5780.7591708382,0
+BSJT.US,D,20220321,000000,22.4732,22.4732,22.3346,22.4138,23857.373904601,0
+BSJT.US,D,20220322,000000,22.4089,22.4534,22.3841,22.4237,7990.8414818279,0
+BSJT.US,D,20220323,000000,22.4534,22.4534,22.4534,22.4534,209.08914002507,0
+BSJT.US,D,20220328,000000,22.3727,22.3741,22.3148,22.3741,308.07820148622,0
+BSJT.US,D,20220404,000000,22.6712,22.7702,22.6712,22.686,3740.3723937819,0
+BSJT.US,D,20220405,000000,22.6316,22.6316,22.4435,22.4435,309.08829395011,0
+BSJT.US,D,20220408,000000,22.0871,22.1069,22.0079,22.0079,1309.0798332005,0
+BSJT.US,D,20220411,000000,21.8594,21.8594,21.7802,21.7802,750.49870066971,0
+BSJT.US,D,20220412,000000,21.9385,22.1267,21.9385,21.9732,411.10763280292,0
+BSJT.US,D,20220413,000000,22.0879,22.1762,22.0879,22.1217,1688.8745996228,0
+BSJT.US,D,20220414,000000,21.998,22.0574,21.9782,21.9782,391.91587598903,0
+BSJT.US,D,20220419,000000,21.8792,21.8891,21.8148,21.8198,557.57104006687,0
+BSJT.US,D,20220420,000000,21.7406,21.9485,21.7406,21.8396,1774.7324590534,0
+BSJT.US,D,20220421,000000,21.998,21.998,21.7207,21.7207,1292.9183537782,0
+BSJT.US,D,20220422,000000,21.7009,21.7009,21.5822,21.5822,811.10424850307,0
+BSJT.US,D,20220425,000000,21.7109,21.7207,21.6812,21.7207,1548.4717471422,0
+BSJT.US,D,20220426,000000,21.6564,21.6564,21.6564,21.6564,81.817489575029,0
+BSJT.US,D,20220427,000000,21.5525,21.691,21.4844,21.4844,584.84353659188,0
+BSJT.US,D,20220428,000000,21.602,21.602,21.602,21.602,54.54499305002,0
+BSJT.US,D,20220429,000000,21.5822,21.5822,21.3742,21.3742,1719.1773735395,0
+BSJT.US,D,20220502,000000,21.3742,21.4139,21.2258,21.2407,12396.864809312,0
+BSJT.US,D,20220503,000000,21.4634,21.4634,21.3842,21.3842,1549.4818396061,0
+BSJT.US,D,20220504,000000,21.3872,21.6218,21.3872,21.5525,7242.3629660859,0
+BSJT.US,D,20220505,000000,21.305,21.305,21.1614,21.1614,949.48691605589,0
+BSJT.US,D,20220506,000000,21.0971,21.1116,21.0872,21.0971,992.92089200313,0
+BSJT.US,D,20220509,000000,20.9364,20.9538,20.8297,20.8297,1758.5709796312,0
+BSJT.US,D,20220510,000000,20.9188,20.9486,20.9018,20.9018,514.13706411963,0
+BSJT.US,D,20220511,000000,20.9338,20.9338,20.8694,20.8694,1215.1412340588,0
+BSJT.US,D,20220512,000000,20.7308,20.7506,20.7308,20.7506,459.59207106961,0
+BSJT.US,D,20220513,000000,20.8297,20.8297,20.7506,20.8001,1459.58361032,0
+BSJT.US,D,20220516,000000,20.8099,20.8099,20.8099,20.8099,2.0201849277785,0
+BSJT.US,D,20220517,000000,20.8891,20.8892,20.7506,20.7704,6569.6413851357,0
+BSJT.US,D,20220518,000000,20.5724,20.5724,20.5724,20.5724,49.494530730573,0
+BSJT.US,D,20220519,000000,20.6169,20.8099,20.6021,20.8099,618.17658790022,0
+BSJT.US,D,20220520,000000,20.6317,20.6763,20.6317,20.6763,280.80570496121,0
+BSJT.US,D,20220523,000000,20.701,20.7308,20.5526,20.6615,7219.1308394165,0
+BSJT.US,D,20220524,000000,20.701,20.701,20.701,20.701,179.79645857229,0
+BSJT.US,D,20220525,000000,21.1268,21.1268,20.9931,20.9931,136.36248262505,0
+BSJT.US,D,20220526,000000,21.3347,21.4931,21.3347,21.4634,2980.7828609372,0
+BSJT.US,D,20220527,000000,21.592,21.7009,21.592,21.6564,27313.910316029,0
+BSJT.US,D,20220531,000000,21.6118,21.6317,21.5179,21.5179,833.32628270863,0
+BSJT.US,D,20220601,000000,21.4931,21.4931,21.4881,21.4881,412.11772526681,0
+BSJT.US,D,20220602,000000,21.5525,21.5525,21.5525,21.5525,3.0302773916678,0
+BSJT.US,D,20220603,000000,21.394,21.394,21.394,21.394,6.0605547833355,0
+BSJT.US,D,20220606,000000,21.3436,21.3436,21.1961,21.2555,5726.2141777882,0
+BSJT.US,D,20220607,000000,21.2159,21.2159,21.2159,21.2159,149.49368465561,0
+BSJT.US,D,20220608,000000,21.0872,21.0872,21.0872,21.0872,66.666102616691,0
+BSJT.US,D,20220609,000000,20.8495,20.9436,20.8495,20.9436,108.07989363615,0
+BSJT.US,D,20220610,000000,20.7406,20.7704,20.4832,20.4882,18975.597026623,0
+BSJT.US,D,20220613,000000,20.0577,20.0577,19.7309,19.8744,67744.881368124,0
+BSJT.US,D,20220614,000000,19.9685,19.9685,19.8002,19.8596,5837.324348816,0
+BSJT.US,D,20220615,000000,20.2804,20.2804,20.2804,20.2804,54.54499305002,0
+BSJT.US,D,20220616,000000,19.9685,19.9784,19.7012,19.82,114382.87061082,0
+BSJT.US,D,20220617,000000,20.0328,20.0328,20.0328,20.0328,9.0908321750032,0
+BSJT.US,D,20220621,000000,20.1193,20.1193,20.0696,20.0696,416.277,0
+BSJT.US,D,20220622,000000,19.995,19.995,19.995,19.995,51.2805,0
+BSJT.US,D,20220623,000000,20.1178,20.1178,20.0597,20.0597,668.6575,0
+BSJT.US,D,20220624,000000,20.2785,20.2785,20.2785,20.2785,4.022,0
+BSJT.US,D,20220627,000000,20.2039,20.2039,20.2039,20.2039,118.649,0
+BSJT.US,D,20220628,000000,20.1492,20.2586,19.8309,19.9596,16743.586,0
+BSJT.US,D,20220629,000000,19.8807,19.8807,19.816,19.816,756.136,0
+BSJT.US,D,20220630,000000,19.8209,19.8707,19.7414,19.816,1600.756,0
+BSJT.US,D,20220701,000000,19.9702,20.0199,19.9602,19.995,29860.3335,0
+BSJT.US,D,20220705,000000,19.8309,19.8906,19.8309,19.8906,1149.2865,0
+BSJT.US,D,20220706,000000,19.9354,19.9354,19.9354,19.9354,8.044,0
+BSJT.US,D,20220707,000000,20.0696,20.2534,20.0696,20.184,368.013,0
+BSJT.US,D,20220708,000000,20.2337,20.2337,20.2337,20.2337,11.0605,0
+BSJT.US,D,20220711,000000,20.1591,20.348,20.1591,20.2188,8113.3795,0
+BSJT.US,D,20220712,000000,20.2437,20.2437,20.2437,20.2437,5.0275,0
+BSJT.US,D,20220713,000000,20.2437,20.2437,20.2437,20.2437,5.0275,0
+BSJT.US,D,20220714,000000,20.1591,20.2188,19.995,20.2039,7793.6305,0
+BSJT.US,D,20220715,000000,20.4227,20.4227,20.4227,20.4227,28.154,0
+BSJT.US,D,20220718,000000,20.4177,20.4267,20.2834,20.2834,6038.0275,0
+BSJT.US,D,20220719,000000,20.4973,20.4973,20.4823,20.4823,128.704,0
+BSJT.US,D,20220720,000000,20.6962,20.7757,20.5543,20.6315,36570.035,0
+BSJT.US,D,20220721,000000,20.7757,20.8553,20.7181,20.8553,7944.4555,0
+BSJT.US,D,20220722,000000,20.9448,20.9746,20.8105,20.8105,36276.429,0
+BSJT.US,D,20220725,000000,20.8354,20.8354,20.8354,20.8354,246.3475,0
+BSJT.US,D,20220726,000000,20.8454,20.8454,20.7558,20.7558,2362.925,0
+BSJT.US,D,20220727,000000,20.8652,20.8765,20.8652,20.8765,715.916,0
+BSJT.US,D,20220728,000000,21.0343,21.3028,21.0343,21.3028,12716.5585,0
+BSJT.US,D,20220729,000000,21.2116,21.3128,21.2116,21.2631,934.1095,0
+BSJT.US,D,20220801,000000,21.5017,21.5017,21.3028,21.3128,3113.028,0
+BSJT.US,D,20220802,000000,21.3028,21.3028,21.1139,21.2829,5122.017,0
+BSJT.US,D,20220803,000000,21.3426,21.4371,21.3426,21.4371,692.7895,0
+BSJT.US,D,20220804,000000,21.3874,21.4719,21.3874,21.4719,1300.1115,0
+BSJT.US,D,20220805,000000,21.3294,21.3294,21.3078,21.3078,535.9315,0
+BSJT.US,D,20220808,000000,21.4172,21.4172,21.4172,21.4172,146.803,0
+BSJT.US,D,20220809,000000,21.4421,21.4421,21.2432,21.2694,17690.767,0
+BSJT.US,D,20220810,000000,21.558,21.6609,21.3625,21.5664,8085.2255,0
+BSJT.US,D,20220811,000000,21.5117,21.5117,21.4769,21.4769,204.1165,0
+BSJT.US,D,20220812,000000,21.6214,21.7205,21.6214,21.636,8893.6475,0
+BSJT.US,D,20220815,000000,21.5861,21.7305,21.5564,21.641,1148.281,0
+BSJT.US,D,20220816,000000,21.5788,21.6211,21.5415,21.5664,2701.7785,0
+BSJT.US,D,20220817,000000,21.3656,21.3923,21.3526,21.3625,2334.771,0
+BSJT.US,D,20220818,000000,21.3923,21.3923,21.3675,21.3675,158.869,0
+BSJT.US,D,20220819,000000,21.2133,21.2133,21.1139,21.1139,2416.2165,0
+BSJT.US,D,20220822,000000,20.8652,20.8652,20.726,20.726,28736.1845,0
+BSJT.US,D,20220823,000000,20.7658,20.7907,20.736,20.7907,342.8755,0
+BSJT.US,D,20220824,000000,20.8155,20.9349,20.7907,20.7907,8815.2185,0
+BSJT.US,D,20220825,000000,20.9727,20.9727,20.9727,20.9727,156.858,0
+BSJT.US,D,20220826,000000,20.9746,20.9746,20.6166,20.6614,1142.248,0
+BSJT.US,D,20220829,000000,20.547,20.6266,20.537,20.537,13055.412,0
+BSJT.US,D,20220830,000000,20.537,20.537,20.3381,20.363,73435.687,0
+BSJT.US,D,20220831,000000,20.358,20.358,20.2486,20.2884,28393.309,0
+BSJT.US,D,20220901,000000,20.1989,20.2984,20.0995,20.2984,72078.262,0
+BSJT.US,D,20220902,000000,20.4276,20.5065,20.2586,20.2685,12422.9525,0
+BSJT.US,D,20220906,000000,20.3282,20.3282,20.189,20.2089,5362.3315,0
+BSJT.US,D,20220907,000000,20.2984,20.4672,20.2984,20.4672,6310.518,0
+BSJT.US,D,20220908,000000,20.3978,20.537,20.3978,20.5271,10768.905,0
+BSJT.US,D,20220909,000000,20.6862,20.6862,20.5967,20.6294,563.08,0
+BSJT.US,D,20220912,000000,20.6862,20.6862,20.6663,20.6663,461.5245,0
+BSJT.US,D,20220913,000000,20.3978,20.432,20.2287,20.2441,3729.3995,0
+BSJT.US,D,20220914,000000,20.2685,20.2685,20.2089,20.2536,580.1735,0
+BSJT.US,D,20220915,000000,20.1292,20.1292,20.0298,20.0696,7608.6185,0
+BSJT.US,D,20220916,000000,19.8608,20,19.8608,20,12236.935,0
+BSJT.US,D,20220919,000000,20.07,20.12,20.07,20.12,248,0
+BSJT.US,D,20220920,000000,19.98,19.98,19.955,19.955,307,0
+BSJT.US,D,20220921,000000,19.92,19.92,19.895,19.895,224,0
+BSJT.US,D,20220922,000000,19.74,19.79,19.74,19.79,1912,0
+BSJT.US,D,20220923,000000,19.53,19.53,19.441,19.52,890,0
+BSJT.US,D,20220926,000000,19.39,19.4489,19.1701,19.19,2897,0
+BSJT.US,D,20220927,000000,19.32,19.32,19.14,19.16,6922,0
+BSJT.US,D,20220928,000000,19.32,19.475,19.32,19.475,447,0
+BSJT.US,D,20220929,000000,19.39,19.39,19.25,19.32,700,0
+BSJT.US,D,20220930,000000,19.37,19.37,19.24,19.24,457,0
+BSJT.US,D,20221003,000000,19.39,19.47,19.39,19.47,5088,0
+BSJT.US,D,20221004,000000,19.75,19.92,19.75,19.92,8789,0
+BSJT.US,D,20221005,000000,19.72,19.91,19.72,19.86,15495,0
+BSJT.US,D,20221006,000000,19.8934,19.99,19.787,19.79,30342,0
+BSJT.US,D,20221007,000000,19.58,19.72,19.555,19.555,4660,0
+BSJT.US,D,20221010,000000,19.39,19.39,19.25,19.25,382,0
+BSJT.US,D,20221011,000000,19.36,19.385,19.305,19.305,1930,0
+BSJT.US,D,20221012,000000,19.27,19.42,19.27,19.37,1211,0
+BSJT.US,D,20221013,000000,19.11,19.44,19.08,19.365,9645,0
+BSJT.US,D,20221014,000000,19.53,19.53,19.2301,19.27,3298,0
+BSJT.US,D,20221017,000000,19.55,19.56,19.54,19.545,1943,0
+BSJT.US,D,20221018,000000,19.735,19.735,19.6655,19.6655,302,0
+BSJT.US,D,20221019,000000,19.585,19.6,19.48,19.5,1510,0
+BSJT.US,D,20221020,000000,19.6299,19.6299,19.39,19.39,510,0
+BSJT.US,D,20221021,000000,19.38,19.58,19.35,19.58,1172,0
+BSJT.US,D,20221024,000000,19.57,19.57,19.57,19.57,29,0
+BSJT.US,D,20221025,000000,19.66,19.7189,19.66,19.71,2942,0
+BSJT.US,D,20221026,000000,19.79,19.79,19.7553,19.7553,838,0
+BSJT.US,D,20221027,000000,19.835,19.955,19.835,19.955,431,0
+BSJT.US,D,20221028,000000,20.12,20.1289,20.0732,20.105,3227,0
+BSJT.US,D,20221031,000000,19.9128,19.93,19.8149,19.8149,5940,0
+BSJT.US,D,20221101,000000,19.8491,19.88,19.8491,19.85,584,0
+BSJT.US,D,20221102,000000,19.88,19.9388,19.73,19.73,3370,0
+BSJT.US,D,20221103,000000,19.51,19.65,19.43,19.575,8160,0
+BSJT.US,D,20221104,000000,19.73,19.73,19.61,19.66,5379,0
+BSJT.US,D,20221107,000000,19.65,19.665,19.65,19.66,1818,0
+BSJT.US,D,20221108,000000,19.66,19.7399,19.58,19.665,3442,0
+BSJT.US,D,20221109,000000,19.5,19.5,19.39,19.39,2579,0
+BSJT.US,D,20221110,000000,19.9245,20.004,19.9245,20.004,650,0
+BSJT.US,D,20221111,000000,19.95,20.1,19.91,20.0294,26711,0
+BSJT.US,D,20221114,000000,19.9772,20.01,19.96,19.96,4854,0
+BSJT.US,D,20221115,000000,20.13,20.15,20.06,20.15,5023,0
+BSJT.US,D,20221116,000000,20.145,20.145,20.145,20.145,20,0
+BSJT.US,D,20221117,000000,19.99,20.1,19.99,20.055,6908,0
+BSJT.US,D,20221118,000000,20.1,20.14,20.085,20.085,2835,0
+BSJT.US,D,20221121,000000,20.02,20.06,19.98,20.045,5388,0
+BSJT.US,D,20221122,000000,20.11,20.24,20.11,20.22,32967,0
+BSJT.US,D,20221123,000000,20.29,20.33,20.28,20.305,11725,0
+BSJT.US,D,20221125,000000,20.32,20.32,20.2592,20.2592,5003,0
+BSJT.US,D,20221128,000000,20.2,20.24,20.055,20.055,2865,0
+BSJT.US,D,20221129,000000,20.1,20.1,20.1,20.1,8,0
+BSJT.US,D,20221130,000000,20.11,20.3781,20.05,20.3781,3367,0
+BSJT.US,D,20221201,000000,20.51,20.515,20.46,20.515,691,0
+BSJT.US,D,20221202,000000,20.38,20.53,20.38,20.4976,5300,0
+BSJT.US,D,20221205,000000,20.4,20.4,20.31,20.32,11557,0
+BSJT.US,D,20221206,000000,20.2607,20.2607,20.2001,20.21,1594,0
+BSJT.US,D,20221207,000000,20.31,20.31,20.31,20.31,13,0
+BSJT.US,D,20221208,000000,20.33,20.33,20.325,20.325,1030,0
+BSJT.US,D,20221209,000000,20.358,20.39,20.358,20.37,5815,0
+BSJT.US,D,20221212,000000,20.42,20.42,20.37,20.395,5362,0
+BSJT.US,D,20221213,000000,20.72,20.72,20.58,20.59,2020,0
+BSJT.US,D,20221214,000000,20.67,20.67,20.49,20.565,1602,0
+BSJT.US,D,20221215,000000,20.49,20.4996,20.37,20.455,22636,0
+BSJT.US,D,20221216,000000,20.36,20.365,20.33,20.345,3484,0
+BSJT.US,D,20221219,000000,20.24,20.26,20.145,20.145,20961,0
+BSJT.US,D,20221220,000000,19.98,20.16,19.98,20.115,18055,0
+BSJT.US,D,20221221,000000,20.285,20.285,20.285,20.285,247,0
+BSJT.US,D,20221222,000000,20.25,20.255,20.125,20.145,2407,0
+BSJT.US,D,20221223,000000,20.15,20.27,20.15,20.23,50757,0
+BSJT.US,D,20221227,000000,20.12,20.12,20,20,10972,0
+BSJT.US,D,20221228,000000,20.01,20.015,19.61,19.61,12045,0
+BSJT.US,D,20221229,000000,19.68,19.91,19.68,19.91,2323,0
+BSJT.US,D,20221230,000000,19.93,19.97,19.86,19.935,4809,0
+BSJT.US,D,20230103,000000,20.06,20.06,19.96,19.995,4892,0
+BSJT.US,D,20230104,000000,20.1,20.25,20.1,20.22,7284,0
+BSJT.US,D,20230105,000000,20.22,20.22,20.1707,20.195,1282,0
+BSJT.US,D,20230106,000000,20.46,20.6,20.46,20.545,3397,0
+BSJT.US,D,20230109,000000,20.61,20.6699,20.595,20.62,22630,0
+BSJT.US,D,20230110,000000,20.61,20.65,20.5969,20.5969,20682,0
+BSJT.US,D,20230111,000000,20.74,20.78,20.695,20.7425,8246,0
+BSJT.US,D,20230112,000000,20.85,20.95,20.83,20.9,6075,0
+BSJT.US,D,20230113,000000,20.86,20.96,20.86,20.96,2971,0
+BSJT.US,D,20230117,000000,20.9,20.93,20.865,20.865,4179,0
+BSJT.US,D,20230118,000000,21.03,21.04,20.9,20.915,6605,0
+BSJT.US,D,20230119,000000,20.85,20.85,20.77,20.7812,38048,0
+BSJT.US,D,20230120,000000,20.74,20.77,20.7187,20.77,3647,0
+BSJT.US,D,20230123,000000,20.6399,20.75,20.6399,20.665,2087,0
+BSJT.US,D,20230124,000000,20.64,20.72,20.64,20.68,1985,0
+BSJT.US,D,20230125,000000,20.64,20.74,20.63,20.685,33866,0
+BSJT.US,D,20230126,000000,20.6757,20.77,20.65,20.725,2177,0
+BSJT.US,D,20230127,000000,20.7188,20.72,20.69,20.69,5580,0
+BSJT.US,D,20230130,000000,20.65,20.66,20.53,20.53,3580,0
+BSJT.US,D,20230131,000000,20.6699,20.76,20.64,20.73,7301,0
+BSJT.US,D,20230201,000000,20.75,21.03,20.71,20.945,5214,0
+BSJT.US,D,20230202,000000,21.09,21.1299,21.09,21.1253,9700,0
+BSJT.US,D,20230203,000000,20.94,20.9885,20.875,20.875,2319,0
+BSJT.US,D,20230206,000000,20.77,20.87,20.715,20.775,15379,0
+BSJT.US,D,20230207,000000,20.71,20.86,20.71,20.84,3940,0
+BSJT.US,D,20230208,000000,20.7301,20.8,20.73,20.73,3743,0
+BSJT.US,D,20230209,000000,20.708,20.71,20.59,20.59,3865,0
+BSJT.US,D,20230210,000000,20.52,20.52,20.385,20.385,3104,0
+BSJT.US,D,20230213,000000,20.44,20.465,20.44,20.45,639,0
+BSJT.US,D,20230214,000000,20.4,20.47,20.34,20.44,3749,0
+BSJT.US,D,20230215,000000,20.39,20.41,20.33,20.38,1058,0
+BSJT.US,D,20230216,000000,20.23,20.2822,20.19,20.19,5646,0
+BSJT.US,D,20230217,000000,20.1326,20.3044,20.1326,20.295,6356,0
+BSJT.US,D,20230221,000000,20.01,20.02,19.78,19.8173,5311,0
+BSJT.US,D,20230222,000000,19.95,20.04,19.95,19.955,4942,0
+BSJT.US,D,20230223,000000,20.14,20.24,20.08,20.21,6182,0
+BSJT.US,D,20230224,000000,20.02,20.09,20.02,20.065,1351,0
+BSJT.US,D,20230227,000000,20.1415,20.1991,20.11,20.1991,11161,0
+BSJT.US,D,20230228,000000,20.18,20.18,20.12,20.12,299,0
+BSJT.US,D,20230301,000000,20.12,20.12,20.06,20.11,21034,0
+BSJT.US,D,20230302,000000,20.12,20.13,20.08,20.08,1909,0
+BSJT.US,D,20230303,000000,20.22,20.39,20.18,20.315,12419,0
+BSJT.US,D,20230306,000000,20.37,20.41,20.35,20.35,975,0
+BSJT.US,D,20230307,000000,20.3011,20.3011,20.2,20.205,6957,0
+BSJT.US,D,20230308,000000,20.21,20.24,20.01,20.075,13965,0
+BSJT.US,D,20230309,000000,20.13,20.176,19.965,19.965,3039,0
+BSJT.US,D,20230310,000000,19.945,19.97,19.945,19.955,2349,0
+BSJT.US,D,20230313,000000,20.06,20.07,19.86,19.875,7846,0
+BSJT.US,D,20230314,000000,20.05,20.07,19.98,20.0172,4512,0
+BSJT.US,D,20230315,000000,19.85,19.9287,19.85,19.91,2292,0
+BSJT.US,D,20230316,000000,19.89,20.15,19.89,20.0848,1986,0
+BSJT.US,D,20230317,000000,20.008,20.008,19.96,19.975,1527,0
+BSJT.US,D,20230320,000000,19.8001,19.835,19.8001,19.835,2547,0
+BSJT.US,D,20230321,000000,19.96,20.09,19.955,20.07,2818,0
+BSJT.US,D,20230322,000000,19.9766,20.1692,19.955,20.105,7632,0
+BSJT.US,D,20230323,000000,20.179,20.179,19.98,19.98,1831,0
+BSJT.US,D,20230324,000000,19.9781,20.01,19.94,19.94,10267,0
+BSJT.US,D,20230327,000000,19.99,20.015,19.9302,19.9302,4033,0
+BSJT.US,D,20230328,000000,19.9159,19.9699,19.87,19.87,3535,0
+BSJT.US,D,20230329,000000,20.0999,20.145,20.08,20.145,1698,0
+BSJT.US,D,20230330,000000,20.1954,20.2698,20.1954,20.2698,695,0
+BSJT.US,D,20230331,000000,20.55,20.56,20.5313,20.5313,622,0
+BSJT.US,D,20230403,000000,20.49,20.58,20.48,20.5286,15689,0
+BSJT.US,D,20230404,000000,20.57,20.57,20.4801,20.4898,7625,0
+BSJT.US,D,20230405,000000,20.4983,20.4983,20.34,20.34,650,0
+BSJT.US,D,20230406,000000,20.47,20.5,20.435,20.435,4001,0
+BSJT.US,D,20230410,000000,20.42,20.47,20.415,20.415,5197,0
+BSJT.US,D,20230411,000000,20.43,20.49,20.43,20.485,590,0
+BSJT.US,D,20230412,000000,20.56,20.56,20.48,20.485,7870,0
+BSJT.US,D,20230413,000000,20.53,20.66,20.53,20.62,1804,0
+BSJT.US,D,20230414,000000,20.66,20.66,20.5397,20.555,2740,0
+BSJT.US,D,20230417,000000,20.4958,20.4958,20.47,20.47,1085,0
+BSJT.US,D,20230418,000000,20.4801,20.56,20.4801,20.485,2097,0
+BSJT.US,D,20230419,000000,20.47,20.5,20.445,20.445,786,0
+BSJT.US,D,20230420,000000,20.3872,20.46,20.3872,20.39,4744,0
+BSJT.US,D,20230421,000000,20.47,20.49,20.455,20.46,6009,0
+BSJT.US,D,20230424,000000,20.36,20.42,20.36,20.42,235,0
+BSJT.US,D,20230425,000000,20.4051,20.41,20.385,20.385,5130,0
+BSJT.US,D,20230426,000000,20.37,20.37,20.26,20.2841,5755,0
+BSJT.US,D,20230427,000000,20.416,20.416,20.416,20.416,226,0
+BSJT.US,D,20230428,000000,20.45,20.53,20.42,20.45,3172,0
+BSJT.US,D,20230501,000000,20.47,20.47,20.4,20.4,1607,0
+BSJT.US,D,20230502,000000,20.36,20.41,20.34,20.35,2691,0
+BSJT.US,D,20230503,000000,20.4,20.46,20.365,20.365,5078,0
+BSJT.US,D,20230504,000000,20.27,20.31,20.1901,20.28,11286,0
+BSJT.US,D,20230505,000000,20.27,20.36,20.27,20.35,13257,0
+BSJT.US,D,20230508,000000,20.34,20.34,20.28,20.28,1020,0
+BSJT.US,D,20230509,000000,20.24,20.3,20.24,20.24,1289,0
+BSJT.US,D,20230510,000000,20.384,20.43,20.34,20.37,4057,0
+BSJT.US,D,20230511,000000,20.41,20.42,20.35,20.35,3562,0
+BSJT.US,D,20230512,000000,20.36,20.38,20.3,20.3,3535,0
+BSJT.US,D,20230515,000000,20.32,20.3585,20.315,20.315,3363,0
+BSJT.US,D,20230516,000000,20.18,20.18,20.12,20.12,219,0
+BSJT.US,D,20230517,000000,20.13,20.29,20.13,20.2,5058,0
+BSJT.US,D,20230518,000000,20.19,20.19,20.19,20.19,26,0
+BSJT.US,D,20230519,000000,20.28,20.3,20.24,20.24,7405,0
+BSJT.US,D,20230522,000000,20.18,20.27,20.15,20.27,3318,0
+BSJT.US,D,20230523,000000,20.13,20.19,20.04,20.04,6634,0
+BSJT.US,D,20230524,000000,20.031,20.031,19.86,19.97,7934,0
+BSJT.US,D,20230525,000000,20.01,20.01,19.92,19.945,838,0
+BSJT.US,D,20230526,000000,19.88,20.04,19.88,20.01,2284,0
+BSJT.US,D,20230530,000000,20.08,20.12,20.08,20.115,1994,0
+BSJT.US,D,20230531,000000,20.1199,20.1199,20.045,20.05,1676,0
+BSJT.US,D,20230601,000000,20.0714,20.185,20.0714,20.16,7430,0
+BSJT.US,D,20230602,000000,20.24,20.3415,20.24,20.32,869,0
+BSJT.US,D,20230605,000000,20.27,20.32,20.25,20.25,2543,0
+BSJT.US,D,20230606,000000,20.27,20.3,20.22,20.3,6563,0
+BSJT.US,D,20230607,000000,20.375,20.39,20.21,20.22,8770,0
+BSJT.US,D,20230608,000000,20.19,20.305,20.19,20.305,2617,0
+BSJT.US,D,20230609,000000,20.3,20.33,20.3,20.33,598,0
+BSJT.US,D,20230612,000000,20.34,20.34,20.31,20.315,560,0
+BSJT.US,D,20230613,000000,20.27,20.41,20.27,20.28,2048,0
+BSJT.US,D,20230614,000000,20.398,20.398,20.315,20.315,659,0
+BSJT.US,D,20230615,000000,20.4099,20.4099,20.4,20.4,493,0
+BSJT.US,D,20230616,000000,20.43,20.43,20.3501,20.39,697,0
+BSJT.US,D,20230620,000000,20.27,20.29,20.2402,20.2402,379,0
+BSJT.US,D,20230621,000000,20.145,20.35,20.145,20.175,6225,0
+BSJT.US,D,20230622,000000,20.169,20.169,20.105,20.105,2197,0
+BSJT.US,D,20230623,000000,20.1,20.1,20.02,20.02,5748,0
+BSJT.US,D,20230626,000000,20.1,20.1,20.01,20.0726,3507,0
+BSJT.US,D,20230627,000000,20.14,20.17,20.11,20.14,3463,0
+BSJT.US,D,20230628,000000,20.21,20.24,20.15,20.24,3642,0
+BSJT.US,D,20230629,000000,20.155,20.24,20.13,20.22,10955,0
+BSJT.US,D,20230630,000000,20.35,20.39,20.2401,20.3409,8190,0
+BSJT.US,D,20230703,000000,20.3137,20.3137,20.265,20.31,1120,0
+BSJT.US,D,20230705,000000,20.3,20.3,20.22,20.27,9795,0
+BSJT.US,D,20230706,000000,20.08,20.09,19.99,20.01,10710,0
+BSJT.US,D,20230707,000000,20.105,20.185,20.08,20.1159,3290,0
+BSJT.US,D,20230710,000000,20.06,20.22,20.06,20.18,2433,0
+BSJT.US,D,20230711,000000,20.17,20.27,20.17,20.27,3315,0
+BSJT.US,D,20230712,000000,20.49,20.53,20.465,20.4885,3042,0
+BSJT.US,D,20230713,000000,20.602,20.65,20.5301,20.62,7059,0
+BSJT.US,D,20230714,000000,20.57,20.58,20.485,20.485,5152,0
+BSJT.US,D,20230717,000000,20.519,20.56,20.48,20.525,4360,0
+BSJT.US,D,20230718,000000,20.535,20.61,20.535,20.61,3660,0
+BSJT.US,D,20230719,000000,20.66,20.6699,20.6,20.605,5064,0
+BSJT.US,D,20230720,000000,20.5,20.505,20.49,20.505,1680,0
+BSJT.US,D,20230721,000000,20.4701,20.59,20.4701,20.5337,2331,0
+BSJT.US,D,20230724,000000,20.5193,20.5193,20.42,20.42,8058,0
+BSJT.US,D,20230725,000000,20.3999,20.41,20.33,20.34,3039,0
+BSJT.US,D,20230726,000000,20.3301,20.445,20.3301,20.445,9187,0
+BSJT.US,D,20230727,000000,20.49,20.49,20.285,20.285,2909,0
+BSJT.US,D,20230728,000000,20.4298,20.4298,20.39,20.39,6714,0
+BSJT.US,D,20230731,000000,20.4999,20.4999,20.4526,20.475,439,0
+BSJT.US,D,20230801,000000,20.3265,20.356,20.3265,20.34,1044,0
+BSJT.US,D,20230802,000000,20.265,20.275,20.2373,20.275,1054,0
+BSJT.US,D,20230803,000000,20.12,20.17,20.12,20.17,2359,0
+BSJT.US,D,20230804,000000,20.255,20.38,20.255,20.325,3343,0
+BSJT.US,D,20230807,000000,20.35,20.35,20.305,20.305,2318,0
+BSJT.US,D,20230808,000000,20.25,20.3999,20.25,20.345,1698,0
+BSJT.US,D,20230809,000000,20.37,20.4,20.3314,20.36,2949,0
+BSJT.US,D,20230810,000000,20.39,20.43,20.34,20.355,2153,0
+BSJT.US,D,20230811,000000,20.37,20.37,20.24,20.3126,76084,0
+BSJT.US,D,20230814,000000,20.22,20.38,20.22,20.326,9654,0
+BSJT.US,D,20230815,000000,20.26,20.26,20.26,20.26,170,0
+BSJT.US,D,20230816,000000,20.26,20.26,20.15,20.15,2927,0
+BSJT.US,D,20230817,000000,20.17,20.17,20.06,20.075,11104,0
+BSJT.US,D,20230818,000000,20.16,20.17,20.09,20.09,22597,0
+BSJT.US,D,20230821,000000,20.01,20.01,19.965,19.965,119,0
+BSJT.US,D,20230822,000000,19.9701,20.03,19.9701,19.995,6809,0
+BSJT.US,D,20230823,000000,20.21,20.21,20.175,20.175,1383,0
+BSJT.US,D,20230824,000000,20.17,20.17,19.98,20.0103,6161,0
+BSJT.US,D,20230825,000000,20.15,20.16,20.055,20.125,3325,0
+BSJT.US,D,20230828,000000,20.22,20.25,20.175,20.2,3897,0
+BSJT.US,D,20230829,000000,20.22,20.42,20.219,20.389,20994,0
+BSJT.US,D,20230830,000000,20.41,20.415,20.3801,20.3801,14016,0
+BSJT.US,D,20230831,000000,20.41,20.41,20.3402,20.375,885,0
+BSJT.US,D,20230901,000000,20.46,20.485,20.3782,20.38,8801,0
+BSJT.US,D,20230905,000000,20.3,20.38,20.26,20.27,6694,0
+BSJT.US,D,20230906,000000,20.22,20.26,20.183,20.26,15102,0
+BSJT.US,D,20230907,000000,20.28,20.32,20.28,20.3159,4210,0
+BSJT.US,D,20230908,000000,20.31,20.31,20.26,20.28,3471,0
+BSJT.US,D,20230911,000000,20.29,20.3,20.28,20.28,6091,0
+BSJT.US,D,20230912,000000,20.27,20.28,20.27,20.27,2410,0
+BSJT.US,D,20230913,000000,20.32,20.32,20.2706,20.315,1073,0
+BSJT.US,D,20230914,000000,20.4,20.41,20.355,20.355,3037,0
+BSJT.US,D,20230915,000000,20.2601,20.34,20.2601,20.3049,979,0
+BSJT.US,D,20230918,000000,20.19,20.2,20.1747,20.18,2438,0
+BSJT.US,D,20230919,000000,20.17,20.17,20.115,20.115,3139,0
+BSJT.US,D,20230920,000000,20.1101,20.188,20.11,20.13,6333,0
+BSJT.US,D,20230921,000000,20.01,20.03,19.9,19.9,4394,0
+BSJT.US,D,20230922,000000,19.98,20.03,19.96,19.96,6819,0
+BSJT.US,D,20230925,000000,19.93,19.93,19.92,19.92,815,0
+BSJT.US,D,20230926,000000,19.9,19.9,19.795,19.82,2440,0
+BSJT.US,D,20230927,000000,19.86,19.86,19.7868,19.8,930,0
+BSJT.US,D,20230928,000000,19.795,19.845,19.79,19.84,1476,0
+BSJT.US,D,20230929,000000,19.92,19.92,19.86,19.875,885,0
+BSJT.US,D,20231002,000000,19.78,19.785,19.73,19.73,17686,0
+BSJT.US,D,20231003,000000,19.62,19.62,19.505,19.505,1210,0
+BSJT.US,D,20231004,000000,19.545,19.585,19.5078,19.585,791,0
+BSJT.US,D,20231005,000000,19.63,19.63,19.55,19.605,2088,0
+BSJT.US,D,20231006,000000,19.53,19.67,19.505,19.62,5594,0
+BSJT.US,D,20231009,000000,19.66,19.85,19.6201,19.8316,9065,0
+BSJT.US,D,20231010,000000,19.77,19.845,19.6708,19.8323,5114,0
+BSJT.US,D,20231011,000000,19.8699,19.8699,19.68,19.795,7740,0
+BSJT.US,D,20231012,000000,19.78,19.78,19.67,19.69,2768,0
+BSJT.US,D,20231013,000000,19.78,19.78,19.6536,19.66,3079,0
+BSJT.US,D,20231016,000000,19.66,19.68,19.65,19.65,2868,0
+BSJT.US,D,20231017,000000,19.555,19.6,19.54,19.6,6749,0
+BSJT.US,D,20231018,000000,19.46,19.46,19.46,19.46,143,0
+BSJT.US,D,20231019,000000,19.53,19.53,19.3859,19.3859,2382,0
+BSJT.US,D,20231020,000000,19.45,19.46,19.42,19.42,478,0
+BSJT.US,D,20231023,000000,19.29,19.44,19.29,19.39,3346,0
+BSJT.US,D,20231024,000000,19.43,19.47,19.43,19.47,1102,0
+BSJT.US,D,20231025,000000,19.47,19.4791,19.405,19.405,7057,0
+BSJT.US,D,20231026,000000,19.405,19.46,19.3806,19.46,1866,0
+BSJT.US,D,20231027,000000,19.51,19.51,19.4,19.51,7952,0
+BSJT.US,D,20231030,000000,19.41,19.49,19.39,19.42,37750,0
+BSJT.US,D,20231031,000000,19.5025,19.62,19.5,19.555,27632,0
+BSJT.US,D,20231101,000000,19.62,19.8,19.62,19.75,82496,0
+BSJT.US,D,20231102,000000,19.93,19.9898,19.885,19.955,7954,0
+BSJT.US,D,20231103,000000,20.19,20.2,20.08,20.19,6338,0
+BSJT.US,D,20231106,000000,20.14,20.225,20.14,20.22,12696,0
+BSJT.US,D,20231107,000000,20.16,20.19,20.125,20.15,3105,0
+BSJT.US,D,20231108,000000,20.19,20.21,20.165,20.175,4759,0
+BSJT.US,D,20231109,000000,20.09,20.17,20,20,6499,0
+BSJT.US,D,20231110,000000,20.109,20.25,20.1067,20.1275,29336,0
+BSJT.US,D,20231113,000000,20.11,20.14,20.04,20.0705,10239,0
+BSJT.US,D,20231114,000000,20.26,20.4,20.26,20.335,36600,0
+BSJT.US,D,20231115,000000,20.3,20.32,20.23,20.23,24973,0
+BSJT.US,D,20231116,000000,20.31,20.34,20.245,20.295,46609,0
+BSJT.US,D,20231117,000000,20.32,20.38,20.27,20.33,39757,0
+BSJT.US,D,20231120,000000,20.25,20.53,20.195,20.28,48118,0
+BSJT.US,D,20231121,000000,20.17,20.28,20.17,20.24,9789,0
+BSJT.US,D,20231122,000000,20.3,20.3299,20.24,20.295,6063,0
+BSJT.US,D,20231124,000000,20.2101,20.33,20.2101,20.32,4479,0
+BSJT.US,D,20231127,000000,20.32,20.4,20.23,20.4,49231,0
+BSJT.US,D,20231128,000000,20.36,20.48,20.2975,20.48,31922,0
+BSJT.US,D,20231129,000000,20.4897,20.6,20.4897,20.58,11453,0
+BSJT.US,D,20231130,000000,20.51,20.51,20.4001,20.4644,10458,0
+BSJT.US,D,20231201,000000,20.51,20.6,20.4841,20.5825,6915,0
+BSJT.US,D,20231204,000000,20.61,20.6482,20.56,20.6,10544,0
+BSJT.US,D,20231205,000000,20.6,20.68,20.5697,20.62,4955,0
+BSJT.US,D,20231206,000000,20.694,20.7399,20.61,20.6738,51042,0
+BSJT.US,D,20231207,000000,20.67,20.7,20.62,20.685,54025,0
+BSJT.US,D,20231208,000000,20.6589,20.66,20.577,20.615,5381,0
+BSJT.US,D,20231211,000000,20.65,20.65,20.5322,20.62,9751,0
+BSJT.US,D,20231212,000000,20.7,20.71,20.6041,20.69,10628,0
+BSJT.US,D,20231213,000000,20.715,21.05,20.715,20.94,16575,0
+BSJT.US,D,20231214,000000,21.1321,21.26,21.09,21.1308,20489,0
+BSJT.US,D,20231215,000000,21.13,21.17,21.0541,21.1116,15848,0
+BSJT.US,D,20231218,000000,21.09,21.09,20.9326,21.02,11368,0
+BSJT.US,D,20231219,000000,21.0409,21.17,21.0312,21.11,23649,0
+BSJT.US,D,20231220,000000,21.13,21.22,21.05,21.095,36181,0
+BSJT.US,D,20231221,000000,21.1301,21.24,21.1076,21.19,34417,0
+BSJT.US,D,20231222,000000,21.28,21.28,21.1449,21.17,21004,0
+BSJT.US,D,20231226,000000,21.24,21.24,21.1347,21.1914,23560,0
+BSJT.US,D,20231227,000000,21.14,21.3783,21.14,21.305,47168,0
+BSJT.US,D,20231228,000000,21.32,21.32,21.18,21.2425,25469,0
+BSJT.US,D,20231229,000000,21.199,21.3,21.175,21.175,20457,0
+BSJT.US,D,20240102,000000,21.09,21.11,21.03,21.03,20695,0
+BSJT.US,D,20240103,000000,20.94,21.0599,20.92,21.01,11381,0
+BSJT.US,D,20240104,000000,21.03,21.03,20.87,20.9,12310,0
+BSJT.US,D,20240105,000000,20.85,21.05,20.85,20.94,26402,0
+BSJT.US,D,20240108,000000,20.98,21.1199,20.94,21.0745,24702,0
+BSJT.US,D,20240109,000000,21.04,21.14,20.9994,21.1082,7271,0
+BSJT.US,D,20240110,000000,21.18,21.22,21.1273,21.1681,12722,0
+BSJT.US,D,20240111,000000,21.185,21.27,21.15,21.25,5119,0
+BSJT.US,D,20240112,000000,21.34,21.34,21.2501,21.29,15520,0
+BSJT.US,D,20240116,000000,21.27,21.279,21.11,21.15,11751,0
+BSJT.US,D,20240117,000000,21.09,21.09,21.0089,21.05,10561,0
+BSJT.US,D,20240118,000000,21.1,21.1293,21.046,21.0831,20138,0
+BSJT.US,D,20240119,000000,21.05,21.1499,21.01,21.095,15645,0
+BSJT.US,D,20240122,000000,21.03,21.11,21,21.035,40459,0
+BSJT.US,D,20240123,000000,21.04,21.06,20.94,21,19372,0
+BSJT.US,D,20240124,000000,21.1,21.13,21,21.0396,51592,0
+BSJT.US,D,20240125,000000,21.1289,21.2197,21.108,21.12,8103,0
+BSJT.US,D,20240126,000000,21.19,21.22,21.1321,21.15,4953,0
+BSJT.US,D,20240129,000000,21.2,21.23,21.15,21.15,24828,0
+BSJT.US,D,20240130,000000,21.19,21.22,21.1301,21.1847,13272,0
+BSJT.US,D,20240131,000000,21.225,21.26,21.12,21.12,19716,0
+BSJT.US,D,20240201,000000,21.19,21.299,21.15,21.18,18113,0
+BSJT.US,D,20240202,000000,21.13,21.19,21.1255,21.1441,19733,0
+BSJT.US,D,20240205,000000,21.1,21.11,21.001,21.045,4410,0
+BSJT.US,D,20240206,000000,21.07,21.1891,21.07,21.135,10949,0
+BSJT.US,D,20240207,000000,21.1101,21.22,21.1101,21.175,8288,0
+BSJT.US,D,20240208,000000,21.2,21.22,21.1304,21.1698,11330,0
+BSJT.US,D,20240209,000000,21.24,21.26,21.1416,21.2151,13173,0
+BSJT.US,D,20240212,000000,21.21,21.25,21.13,21.1696,14170,0
+BSJT.US,D,20240213,000000,20.99,21.07,20.93,20.9592,35603,0
+BSJT.US,D,20240214,000000,21.09,21.119,21,21.04,18891,0
+BSJT.US,D,20240215,000000,21.09,21.17,21.065,21.1206,12617,0
+BSJT.US,D,20240216,000000,21.08,21.11,21.0093,21.0701,25233,0
+BSJT.US,D,20240220,000000,20.97,21.024,20.96,20.99,46905,0
+BSJT.US,D,20240221,000000,21.04,21.04,20.925,20.9729,40031,0
+BSJT.US,D,20240222,000000,20.955,21.12,20.955,21.07,27280,0
+BSJT.US,D,20240223,000000,21.11,21.1499,21.07,21.0837,28041,0
+BSJT.US,D,20240226,000000,21.065,21.08,20.99,21.005,10310,0
+BSJT.US,D,20240227,000000,21.01,21.0589,20.94,21.02,4856,0
+BSJT.US,D,20240228,000000,20.995,21.06,20.995,21.035,16703,0
+BSJT.US,D,20240229,000000,21.1,21.1075,21.0109,21.0565,15199,0
+BSJT.US,D,20240301,000000,21.12,21.19,21.01,21.1491,24406,0
+BSJT.US,D,20240304,000000,21.1583,21.18,21.12,21.1494,21632,0
+BSJT.US,D,20240305,000000,21.2,21.2,21.0601,21.1488,27733,0
+BSJT.US,D,20240306,000000,21.145,21.23,21.0901,21.15,5937,0
+BSJT.US,D,20240307,000000,21.25,21.255,21.1399,21.19,23533,0
+BSJT.US,D,20240308,000000,21.23,21.3282,21.15,21.22,18566,0
+BSJT.US,D,20240311,000000,21.215,21.2399,21.15,21.195,19628,0
+BSJT.US,D,20240312,000000,21.3,21.3,21.13,21.24,22536,0
+BSJT.US,D,20240313,000000,21.2186,21.31,21.2186,21.265,8515,0
+BSJT.US,D,20240314,000000,21.33,21.33,21.115,21.124,12284,0
+BSJT.US,D,20240315,000000,21.1698,21.19,21.06,21.1152,15415,0
+BSJT.US,D,20240318,000000,21.0124,21.1,21.0124,21.045,10768,0
+BSJT.US,D,20240319,000000,21.12,21.2,21.09,21.15,9087,0
+BSJT.US,D,20240320,000000,21.0765,21.34,21.0765,21.255,279986,0
+BSJT.US,D,20240321,000000,21.319,21.32,21.17,21.25,22248,0
+BSJT.US,D,20240322,000000,21.28,21.28,21.142,21.2,16010,0
+BSJT.US,D,20240325,000000,21.22,21.25,21.1213,21.1499,18691,0
+BSJT.US,D,20240326,000000,21.23,21.24,21.07,21.155,35747,0
+BSJT.US,D,20240327,000000,21.26,21.29,21.1361,21.185,26251,0
+BSJT.US,D,20240328,000000,21.28,21.305,21.18,21.18,22993,0
+BSJT.US,D,20240401,000000,21.3,21.3,21.0951,21.14,23104,0
+BSJT.US,D,20240402,000000,21.085,21.12,21.03,21.09,14447,0
+BSJT.US,D,20240403,000000,21.09,21.13,20.9801,21.1,9137,0
+BSJT.US,D,20240404,000000,21.085,21.21,21.01,21.05,28050,0
+BSJT.US,D,20240405,000000,21.05,21.1,21,21,22495,0
+BSJT.US,D,20240408,000000,21.0201,21.12,21.0201,21.11,30267,0
+BSJT.US,D,20240409,000000,21.17,21.18,21.101,21.12,10562,0
+BSJT.US,D,20240410,000000,21.08,21.08,20.905,20.93,24825,0
+BSJT.US,D,20240411,000000,21.01,21.01,20.85,20.9063,14411,0
+BSJT.US,D,20240412,000000,20.95,20.96,20.8301,20.94,32896,0
+BSJT.US,D,20240415,000000,20.99,20.99,20.69,20.74,32701,0
+BSJT.US,D,20240416,000000,20.735,20.8,20.6901,20.75,27131,0
+BSJT.US,D,20240417,000000,20.83,20.83,20.72,20.77,20934,0
+BSJT.US,D,20240418,000000,20.81,20.81,20.68,20.76,4190,0
+BSJT.US,D,20240419,000000,20.85,20.85,20.72,20.72,12200,0
+BSJT.US,D,20240422,000000,20.79,20.8687,20.69,20.73,32645,0
+BSJT.US,D,20240423,000000,20.86,20.92,20.8481,20.92,2803,0
+BSJT.US,D,20240424,000000,20.7996,20.89,20.79,20.88,10208,0
+BSJT.US,D,20240425,000000,20.73,20.83,20.67,20.8,14132,0
+BSJT.US,D,20240426,000000,20.88,20.92,20.8,20.9,17016,0
+BSJT.US,D,20240429,000000,20.83,20.9799,20.83,20.86,16721,0
+BSJT.US,D,20240430,000000,20.93,20.93,20.78,20.78,5423,0
+BSJT.US,D,20240501,000000,20.85,21.06,20.835,20.9,13133,0
+BSJT.US,D,20240502,000000,20.85,21.06,20.85,21,18791,0
+BSJT.US,D,20240503,000000,21.18,21.2,21.0601,21.12,12478,0
+BSJT.US,D,20240506,000000,21.11,21.18,21.1,21.16,14878,0
+BSJT.US,D,20240507,000000,21.18,21.2,21.1161,21.15,10043,0
+BSJT.US,D,20240508,000000,21.14,21.2,21.04,21.11,16964,0
+BSJT.US,D,20240509,000000,21.02,21.15,21.02,21.09,22798,0
+BSJT.US,D,20240510,000000,21.07,21.1192,21.0201,21.04,15783,0
+BSJT.US,D,20240513,000000,21.085,21.14,21.0217,21.0672,14047,0
+BSJT.US,D,20240514,000000,21.11,21.12,21.01,21.08,11717,0
+BSJT.US,D,20240515,000000,21.155,21.25,21.15,21.2,22718,0
+BSJT.US,D,20240516,000000,21.22,21.289,21.11,21.195,16950,0
+BSJT.US,D,20240517,000000,21.21,21.21,20.92,21.165,28240,0
+BSJT.US,D,20240520,000000,21,21.07,20.95,21.04,19781,0
+BSJT.US,D,20240521,000000,21.0899,21.1,21.0195,21.065,19670,0
+BSJT.US,D,20240522,000000,21.05,21.12,20.92,20.99,25447,0
+BSJT.US,D,20240523,000000,21.06,21.06,20.89,20.93,62512,0
+BSJT.US,D,20240524,000000,20.99,21.05,20.95,21.03,18054,0
+BSJT.US,D,20240528,000000,21.01,21.0399,20.8776,20.9234,33581,0
+BSJT.US,D,20240529,000000,20.88,20.9,20.78,20.8447,113469,0
+BSJT.US,D,20240530,000000,20.92,20.96,20.83,20.905,13478,0
+BSJT.US,D,20240531,000000,20.945,21.04,20.94,21.02,22175,0
+BSJT.US,D,20240603,000000,21.015,21.14,21.0105,21.0754,23252,0
+BSJT.US,D,20240604,000000,21.08,21.1399,21,21.0359,22469,0
+BSJT.US,D,20240605,000000,21.16,21.18,21.02,21.134,27665,0
+BSJT.US,D,20240606,000000,21.22,21.22,21.0721,21.1125,19977,0
+BSJT.US,D,20240607,000000,21.09,21.1,21.04,21.0754,20712,0
+BSJT.US,D,20240610,000000,21.09,21.12,21.04,21.12,12416,0
+BSJT.US,D,20240611,000000,21.08,21.17,21.0699,21.15,25093,0
+BSJT.US,D,20240612,000000,21.27,21.3296,21.17,21.24,50597,0
+BSJT.US,D,20240613,000000,21.18,21.235,21.151,21.23,27351,0
+BSJT.US,D,20240614,000000,21.15,21.16,21.06,21.1009,23361,0
+BSJT.US,D,20240617,000000,21.08,21.18,21.08,21.1494,34090,0
+BSJT.US,D,20240618,000000,21.23,21.28,21.19,21.2511,45733,0
+BSJT.US,D,20240620,000000,21.26,21.26,21.1727,21.2293,43158,0
+BSJT.US,D,20240621,000000,21.21,21.25,21.17,21.2405,29118,0
+BSJT.US,D,20240624,000000,21.115,21.18,21.07,21.1022,54258,0
+BSJT.US,D,20240625,000000,21.1,21.2,21.08,21.18,21720,0
+BSJT.US,D,20240626,000000,21.12,21.19,21.0301,21.15,417273,0
+BSJT.US,D,20240627,000000,21.01,21.2,21.01,21.15,59820,0
+BSJT.US,D,20240628,000000,21.12,21.2,20.91,20.9598,81842,0
+BSJT.US,D,20240701,000000,21.09,21.13,20.96,21.11,120077,0
+BSJT.US,D,20240702,000000,21.07,21.17,20.98,21,73434,0
+BSJT.US,D,20240703,000000,21.1,21.24,21.051,21.1509,22733,0
+BSJT.US,D,20240705,000000,21.21,21.289,21.0901,21.255,22826,0
+BSJT.US,D,20240708,000000,21.27,21.27,21.13,21.2104,44012,0
+BSJT.US,D,20240709,000000,21.21,21.22,21.091,21.1252,45912,0
+BSJT.US,D,20240710,000000,21.22,21.2497,21.1,21.1887,50314,0
+BSJT.US,D,20240711,000000,21.34,21.35,21.2001,21.32,47870,0
+BSJT.US,D,20240712,000000,21.37,21.41,21.295,21.38,35473,0
+BSJT.US,D,20240715,000000,21.41,21.41,21.2501,21.38,54613,0
+BSJT.US,D,20240716,000000,21.4,21.47,21.35,21.47,44729,0
+BSJT.US,D,20240717,000000,21.4,21.469,21.34,21.45,64486,0
+BSJT.US,D,20240718,000000,21.45,21.46,21.34,21.41,46223,0
+BSJT.US,D,20240719,000000,21.45,21.45,21.31,21.3454,18546,0
+BSJT.US,D,20240722,000000,21.31,21.34,21.26,21.34,29446,0
+BSJT.US,D,20240723,000000,21.34,21.3899,21.29,21.335,17975,0
+BSJT.US,D,20240724,000000,21.4,21.45,21.28,21.34,45356,0
+BSJT.US,D,20240725,000000,21.31,21.45,21.29,21.32,45251,0
+BSJT.US,D,20240726,000000,21.42,21.45,21.24,21.3174,30084,0
+BSJT.US,D,20240729,000000,21.39,21.39,21.241,21.34,42508,0
+BSJT.US,D,20240730,000000,21.23,21.36,21.2,21.36,38263,0
+BSJT.US,D,20240731,000000,21.39,21.55,21.37,21.44,22223,0
+BSJT.US,D,20240801,000000,21.4088,21.42,21.375,21.3816,25312,0
+BSJT.US,D,20240802,000000,21.36,21.4,21.2345,21.35,38375,0
+BSJT.US,D,20240805,000000,21.11,21.259,21.02,21.1927,16448,0
+BSJT.US,D,20240806,000000,21.23,21.32,21.13,21.25,31947,0
+BSJT.US,D,20240807,000000,21.36,21.38,21.275,21.28,33095,0
+BSJT.US,D,20240808,000000,21.33,21.38,21.29,21.37,24324,0
+BSJT.US,D,20240809,000000,21.39,21.39,21.25,21.36,44807,0
+BSJT.US,D,20240812,000000,21.36,21.37,21.24,21.36,44742,0
+BSJT.US,D,20240813,000000,21.4,21.43,21.31,21.42,51368,0
+BSJT.US,D,20240814,000000,21.43,21.5,21.36,21.48,79269,0
+BSJT.US,D,20240815,000000,21.52,21.55,21.4173,21.55,23411,0
+BSJT.US,D,20240816,000000,21.53,21.59,21.4401,21.59,25227,0
+BSJT.US,D,20240819,000000,21.47,21.55,21.3273,21.47,32424,0
+BSJT.US,D,20240820,000000,21.51,21.829,21.3901,21.5,47793,0
+BSJT.US,D,20240821,000000,21.49,21.57,21.49,21.5404,39256,0
+BSJT.US,D,20240822,000000,21.58,21.6,21.5,21.56,25136,0
+BSJT.US,D,20240823,000000,21.57,21.68,21.5147,21.63,23677,0
+BSJT.US,D,20240826,000000,21.7,21.7,21.54,21.64,99326,0
+BSJT.US,D,20240827,000000,21.46,21.689,21.46,21.55,77176,0
+BSJT.US,D,20240828,000000,21.6,21.62,21.49,21.6,39834,0
+BSJT.US,D,20240829,000000,21.61,21.64,21.53,21.5974,44707,0
+BSJT.US,D,20240830,000000,21.69,21.76,21.45,21.67,115089,0
+BSJT.US,D,20240903,000000,21.62,21.62,21.46,21.58,57769,0
+BSJT.US,D,20240904,000000,21.53,21.72,21.53,21.68,33982,0
+BSJT.US,D,20240905,000000,21.72,21.75,21.57,21.6875,73267,0
+BSJT.US,D,20240906,000000,21.68,21.76,21.605,21.69,63292,0
+BSJT.US,D,20240909,000000,21.68,21.76,21.5741,21.74,36340,0
+BSJT.US,D,20240910,000000,21.73,21.73,21.56,21.67,53976,0
+BSJT.US,D,20240911,000000,21.62,21.74,21.5861,21.73,51946,0
+BSJT.US,D,20240912,000000,21.66,21.79,21.61,21.74,92282,0
+BSJT.US,D,20240913,000000,21.74,21.81,21.7,21.79,68885,0
+BSJT.US,D,20240916,000000,21.78,21.85,21.72,21.82,43504,0
+BSJT.US,D,20240917,000000,21.86,21.86,21.751,21.84,79994,0
+BSJT.US,D,20240918,000000,21.84,22.25,21.7501,21.93,68579,0
+BSJT.US,D,20240919,000000,21.96,22.06,21.8377,22.04,43786,0
+BSJT.US,D,20240920,000000,21.96,22.05,21.84,21.98,57286,0
+BSJT.US,D,20240923,000000,21.8,21.849,21.74,21.82,95443,0
+BSJT.US,D,20240924,000000,21.78,21.86,21.6745,21.84,71831,0
+BSJT.US,D,20240925,000000,21.82,21.84,21.72,21.82,61608,0
+BSJT.US,D,20240926,000000,21.8,21.82,21.7,21.77,51035,0
+BSJT.US,D,20240927,000000,21.79,21.85,21.67,21.83,33065,0
+BSJT.US,D,20240930,000000,21.82,21.91,21.77,21.86,78136,0
+BSJT.US,D,20241001,000000,21.82,21.85,21.7,21.7,74419,0
+BSJT.US,D,20241002,000000,21.78,21.81,21.7241,21.81,18886,0
+BSJT.US,D,20241003,000000,21.81,21.81,21.7,21.745,85663,0
+BSJT.US,D,20241004,000000,21.71,21.77,21.69,21.7316,63073,0
+BSJT.US,D,20241007,000000,21.73,21.73,21.65,21.6557,91503,0
+BSJT.US,D,20241008,000000,21.68,21.73,21.592,21.685,73533,0
+BSJT.US,D,20241009,000000,21.72,21.7399,21.65,21.6877,83036,0
+BSJT.US,D,20241010,000000,21.68,21.88,21.59,21.6449,120303,0
+BSJT.US,D,20241011,000000,21.69,21.76,21.6201,21.7453,63485,0
+BSJT.US,D,20241014,000000,21.81,21.86,21.65,21.75,79441,0
+BSJT.US,D,20241015,000000,21.74,21.79,21.65,21.7446,93902,0
+BSJT.US,D,20241016,000000,21.74,21.82,21.6843,21.81,202132,0
+BSJT.US,D,20241017,000000,22,22,21.68,21.79,115264,0
+BSJT.US,D,20241018,000000,21.77,21.84,21.72,21.81,161175,0
+BSJT.US,D,20241021,000000,21.71,21.71,21.49,21.64,108387,0
+BSJT.US,D,20241022,000000,21.59,21.59,21.47,21.56,269858,0
+BSJT.US,D,20241023,000000,21.55,21.55,21.45,21.55,49598,0
+BSJT.US,D,20241024,000000,21.55,21.58,21.4601,21.56,158228,0
+BSJT.US,D,20241025,000000,21.62,21.64,21.51,21.5384,33642,0
+BSJT.US,D,20241028,000000,21.6,21.63,21.54,21.63,78952,0
+BSJT.US,D,20241029,000000,21.57,21.605,21.4501,21.57,36002,0
+BSJT.US,D,20241030,000000,21.64,21.665,21.521,21.5437,69187,0
+BSJT.US,D,20241031,000000,21.57,21.57,21.47,21.5198,72412,0
+BSJT.US,D,20241101,000000,21.5419,21.6095,21.4801,21.5,26895,0
+BSJT.US,D,20241104,000000,21.5,21.58,21.46,21.545,55350,0
+BSJT.US,D,20241105,000000,21.56,21.59,21.5089,21.59,35397,0
+BSJT.US,D,20241106,000000,21.71,21.9,21.57,21.68,45179,0
+BSJT.US,D,20241107,000000,21.69,21.81,21.64,21.7469,62138,0
+BSJT.US,D,20241108,000000,21.7,21.81,21.6972,21.78,42562,0
+BSJT.US,D,20241111,000000,21.88,21.88,21.75,21.796,55728,0
+BSJT.US,D,20241112,000000,21.87,21.87,21.55,21.69,58299,0
+BSJT.US,D,20241113,000000,21.75,21.75,21.64,21.695,42903,0
+BSJT.US,D,20241114,000000,21.72,21.72,21.53,21.68,51893,0
+BSJT.US,D,20241115,000000,21.63,21.7,21.5501,21.68,19527,0
+BSJT.US,D,20241118,000000,21.57,21.5996,21.4683,21.59,44070,0
+BSJT.US,D,20241119,000000,21.58,21.63,21.49,21.62,77001,0
+BSJT.US,D,20241120,000000,21.62,21.62,21.522,21.55,61701,0
+BSJT.US,D,20241121,000000,21.61,21.64,21.5031,21.62,55861,0
+BSJT.US,D,20241122,000000,21.63,21.6445,21.54,21.62,38027,0
+BSJT.US,D,20241125,000000,21.69,21.7,21.5718,21.68,44356,0
+BSJT.US,D,20241126,000000,21.72,21.72,21.53,21.67,54775,0
+BSJT.US,D,20241127,000000,21.67,21.83,21.5501,21.6759,43595,0
+BSJT.US,D,20241129,000000,21.8,21.8,21.6158,21.725,10537,0
+BSJT.US,D,20241202,000000,21.76,21.77,21.6,21.75,51335,0
+BSJT.US,D,20241203,000000,21.77,21.79,21.66,21.78,71281,0
+BSJT.US,D,20241204,000000,21.84,21.84,21.6573,21.73,45664,0
+BSJT.US,D,20241205,000000,21.73,21.79,21.6813,21.77,68617,0
+BSJT.US,D,20241206,000000,21.83,21.84,21.73,21.81,68734,0
+BSJT.US,D,20241209,000000,21.75,21.8184,21.71,21.77,43267,0
+BSJT.US,D,20241210,000000,21.73,21.75,21.65,21.7,37463,0
+BSJT.US,D,20241211,000000,21.72,21.8181,21.7,21.76,60257,0
+BSJT.US,D,20241212,000000,21.81,21.813,21.64,21.72,228063,0
+BSJT.US,D,20241213,000000,21.7,21.71,21.61,21.61,114000,0
+BSJT.US,D,20241216,000000,21.73,21.73,21.6224,21.69,75359,0
+BSJT.US,D,20241217,000000,21.7,21.7,21.6,21.69,166789,0
+BSJT.US,D,20241218,000000,21.75,21.75,21.33,21.47,393829,0
+BSJT.US,D,20241219,000000,21.52,21.52,21.32,21.4,180666,0
+BSJT.US,D,20241220,000000,21.48,21.61,21.39,21.6,527530,0
+BSJT.US,D,20241223,000000,21.4099,21.4099,21.3,21.3448,187847,0
+BSJT.US,D,20241224,000000,21.24,21.43,21.24,21.4112,86963,0
+BSJT.US,D,20241226,000000,21.39,21.45,21.34,21.42,57540,0
+BSJT.US,D,20241227,000000,21.4,21.4,21.3452,21.39,48981,0
+BSJT.US,D,20241230,000000,21.4,21.45,21.34,21.4144,68651,0
+BSJT.US,D,20241231,000000,21.35,21.48,21.35,21.3942,75047,0
+BSJT.US,D,20250102,000000,21.3833,21.5087,21.38,21.44,92599,0
+BSJT.US,D,20250103,000000,21.42,21.56,21.41,21.48,81456,0
+BSJT.US,D,20250106,000000,21.52,21.5899,21.48,21.53,44725,0
+BSJT.US,D,20250107,000000,21.61,21.61,21.4,21.5,160479,0
+BSJT.US,D,20250108,000000,21.5,21.52,21.3965,21.4788,55919,0
+BSJT.US,D,20250110,000000,21.48,21.48,21.27,21.3266,106980,0
+BSJT.US,D,20250113,000000,21.39,21.39,21.24,21.3,115286,0
+BSJT.US,D,20250114,000000,21.44,21.44,21.33,21.38,57937,0
+BSJT.US,D,20250115,000000,21.4658,21.5891,21.42,21.535,77895,0
+BSJT.US,D,20250116,000000,21.6,21.62,21.514606,21.6,74539,0
+BSJT.US,D,20250117,000000,21.66,21.66,21.5427,21.63,49462,0
+BSJT.US,D,20250121,000000,21.59,21.6098,21.51,21.5472,139875,0
+BSJT.US,D,20250122,000000,21.57,21.6099,21.49,21.5212,99552,0
+BSJT.US,D,20250123,000000,21.49,21.57,21.44,21.535,71928,0
+BSJT.US,D,20250124,000000,21.63,21.63,21.55,21.6,124558,0
+BSJT.US,D,20250127,000000,21.62,21.64,21.48,21.63,91582,0
+BSJT.US,D,20250128,000000,21.64,21.64,21.535,21.6,63759,0
+BSJT.US,D,20250129,000000,21.58,21.69,21.48,21.59,58484,0
+BSJT.US,D,20250130,000000,21.66,21.89,21.55,21.61,189840,0
+BSJT.US,D,20250131,000000,21.64,21.6589,21.52,21.55,66477,0
+BSJT.US,D,20250203,000000,21.55,21.5892,21.48,21.57,142370,0
+BSJT.US,D,20250204,000000,21.58,21.62,21.49,21.61,114915,0
+BSJT.US,D,20250205,000000,21.53,21.66,21.53,21.61,276245,0
+BSJT.US,D,20250206,000000,21.7,21.7,21.57,21.64,71875,0
+BSJT.US,D,20250207,000000,21.56,21.6149,21.49,21.4968,103607,0
+BSJT.US,D,20250210,000000,21.62,21.65,21.5387,21.5997,68105,0
+BSJT.US,D,20250211,000000,21.63,21.63,21.53,21.565,71489,0
+BSJT.US,D,20250212,000000,21.55,21.5795,21.42,21.53,63806,0
+BSJT.US,D,20250213,000000,21.59,21.6493,21.48,21.59,143169,0
+BSJT.US,D,20250214,000000,21.6,21.68,21.6,21.641,80460,0
+BSJT.US,D,20250218,000000,21.67,21.6896,21.57,21.625,234143,0
+BSJT.US,D,20250219,000000,21.63,21.65,21.5373,21.6301,94665,0
+BSJT.US,D,20250220,000000,21.67,21.67,21.585,21.6255,70011,0
+BSJT.US,D,20250221,000000,21.59,21.66,21.5601,21.5846,42149,0
+BSJT.US,D,20250224,000000,21.57,21.57,21.4601,21.5,60488,0
+BSJT.US,D,20250225,000000,21.52,21.5695,21.4701,21.56,48847,0
+BSJT.US,D,20250226,000000,21.55,21.62,21.51,21.57,61999,0
+BSJT.US,D,20250227,000000,21.63,21.63,21.47,21.55,29180,0
+BSJT.US,D,20250228,000000,21.61,21.61,21.509389,21.61,26314,0
+BSJT.US,D,20250303,000000,21.63,21.63,21.47,21.53,220312,0
+BSJT.US,D,20250304,000000,21.47,21.52,21.4158,21.5,73162,0
+BSJT.US,D,20250305,000000,21.56,21.56,21.48,21.52,69686,0
+BSJT.US,D,20250306,000000,21.51,21.5196,21.36,21.45,46949,0
+BSJT.US,D,20250307,000000,21.39,21.49,21.39,21.47,42621,0
+BSJT.US,D,20250310,000000,21.52,21.52,21.3,21.37,58711,0
+BSJT.US,D,20250311,000000,21.41,21.41,21.21,21.3,68802,0
+BSJT.US,D,20250312,000000,21.39,21.39,21.2341,21.27,121653,0
+BSJT.US,D,20250313,000000,21.33,21.33,21.1,21.12,71893,0
+BSJT.US,D,20250314,000000,21.28,21.28,21.18,21.23,85520,0
+BSJT.US,D,20250317,000000,21.32,21.32,21.2028,21.27,68938,0
+BSJT.US,D,20250318,000000,21.27,21.34,21.2,21.27,37210,0
+BSJT.US,D,20250319,000000,21.25,21.4,21.2263,21.38,81071,0
+BSJT.US,D,20250320,000000,21.4,21.4299,21.32,21.37,90051,0
+BSJT.US,D,20250321,000000,21.4,21.43,21.28,21.31,104389,0
+BSJT.US,D,20250324,000000,21.31,21.34,21.2251,21.28,49113,0
+BSJT.US,D,20250325,000000,21.33,21.36,21.27,21.29,32167,0
+BSJT.US,D,20250326,000000,21.29,21.315,21.13,21.17,65067,0
+BSJT.US,D,20250327,000000,21.11,21.23,21.1079,21.13,51909,0
+BSJT.US,D,20250328,000000,21.21,21.21,21.02,21.1,50504,0
+BSJT.US,D,20250331,000000,20.95,21.08,20.95,21.08,102642,0
+BSJT.US,D,20250401,000000,21.13,21.16,21.0881,21.14,168058,0
+BSJT.US,D,20250402,000000,21.12,21.17,21.1,21.1678,55619,0
+BSJT.US,D,20250403,000000,21.15,21.15,20.81,20.95,37965,0
+BSJT.US,D,20250404,000000,20.52,20.85,20.311,20.48,66558,0
+BSJT.US,D,20250407,000000,20.02,20.7,20.02,20.29,190145,0
+BSJT.US,D,20250408,000000,20.89,20.89,20.1119,20.4,73201,0
+BSJT.US,D,20250409,000000,20.03,20.96,19.9452,20.79,78163,0
+BSJT.US,D,20250410,000000,20.79,20.86,20.32,20.61,76476,0
+BSJT.US,D,20250411,000000,20.6,20.8263,20.31,20.52,63583,0
+BSJT.US,D,20250414,000000,20.79,20.84,20.51,20.6219,37274,0
+BSJT.US,D,20250415,000000,20.79,20.93,20.5501,20.74,27120,0
+BSJT.US,D,20250416,000000,20.9,20.92,20.57,20.72,88187,0
+BSJT.US,D,20250417,000000,20.84,20.9,20.7154,20.82,56394,0
+BSJT.US,D,20250421,000000,20.7,20.7599,20.5,20.62,104483,0
+BSJT.US,D,20250422,000000,20.69,20.82,20.6058,20.76,49720,0
+BSJT.US,D,20250423,000000,20.96,21.06,20.75,20.87,61729,0
+BSJT.US,D,20250424,000000,20.85,20.9905,20.8301,20.95,40810,0
+BSJT.US,D,20250425,000000,21.11,21.11,20.93,21.01,78937,0
+BSJT.US,D,20250428,000000,20.91,21.1,20.91,21.01,285244,0
+BSJT.US,D,20250429,000000,21.02,21.0695,20.9,21.03,27459,0
+BSJT.US,D,20250430,000000,20.92,21.0499,20.9,21.02,65082,0
+BSJT.US,D,20250501,000000,21.06,21.07,20.91,20.91,51784,0
+BSJT.US,D,20250502,000000,20.9,21.09,20.9,20.99,62405,0
+BSJT.US,D,20250505,000000,21.1,21.1,20.96,21.01,40815,0
+BSJT.US,D,20250506,000000,21.05,21.06,20.9,20.94,37815,0
+BSJT.US,D,20250507,000000,21.08,21.21,20.9377,20.98,88559,0
+BSJT.US,D,20250508,000000,21.13,21.13,20.97,21.04,146235,0
+BSJT.US,D,20250509,000000,20.99,21.07,20.99,21.03,31099,0
+BSJT.US,D,20250512,000000,21.1,21.33,21.1,21.27,62363,0
+BSJT.US,D,20250513,000000,21.31,21.3262,21.24,21.29,89122,0
+BSJT.US,D,20250514,000000,21.24,21.31,21.1884,21.27,42909,0
+BSJT.US,D,20250515,000000,21.27,21.31,21.15,21.28,45257,0
+BSJT.US,D,20250516,000000,21.31,21.31,21.22,21.26,66671,0
+BSJT.US,D,20250519,000000,21.08,21.18,21.0555,21.1,114739,0
+BSJT.US,D,20250520,000000,21.15,21.2199,21.08,21.2,53862,0
+BSJT.US,D,20250521,000000,21.095,21.18,20.97,20.99,39529,0
+BSJT.US,D,20250522,000000,21.06,21.1395,20.9706,21.09,63321,0
+BSJT.US,D,20250523,000000,21.14,21.15,20.932,21,42878,0
+BSJT.US,D,20250527,000000,21.06,21.23,21.05,21.185,42007,0
+BSJT.US,D,20250528,000000,21.22,21.22,21.1108,21.14,50491,0
+BSJT.US,D,20250529,000000,21.16,21.2,21.13,21.1719,39142,0
+BSJT.US,D,20250530,000000,21.22,21.22,21.13,21.19,69072,0
+BSJT.US,D,20250602,000000,21.21,21.21,21.14,21.1914,53500,0
+BSJT.US,D,20250603,000000,21.17,21.31,21.16,21.2603,56776,0
+BSJT.US,D,20250604,000000,21.3,21.3118,21.2543,21.2691,37671,0
+BSJT.US,D,20250605,000000,21.33,21.36,21.26,21.28,50850,0
+BSJT.US,D,20250606,000000,21.28,21.3,21.23,21.24,53050,0
+BSJT.US,D,20250609,000000,21.24,21.35,21.204,21.265,57617,0
+BSJT.US,D,20250610,000000,21.34,21.418,21.2313,21.38,60494,0
+BSJT.US,D,20250611,000000,21.44,21.44,21.28,21.36,190302,0
+BSJT.US,D,20250612,000000,21.41,21.41,21.26,21.39,61160,0
+BSJT.US,D,20250613,000000,21.37,21.37,21.23,21.32,37757,0
+BSJT.US,D,20250616,000000,21.27,21.4095,21.27,21.27,59269,0
+BSJT.US,D,20250617,000000,21.37,21.3899,21.23,21.32,60107,0
+BSJT.US,D,20250618,000000,21.26,21.48,21.21,21.36,83430,0
+BSJT.US,D,20250620,000000,21.37,21.4799,21.3133,21.405,50334,0
+BSJT.US,D,20250623,000000,21.22,21.38,21.22,21.285,56863,0
+BSJT.US,D,20250624,000000,21.29,21.43,21.29,21.3962,131509,0
+BSJT.US,D,20250625,000000,21.39,21.45,21.33,21.4,57754,0
+BSJT.US,D,20250626,000000,21.44,21.5,21.3701,21.42,77346,0
+BSJT.US,D,20250627,000000,21.47,21.4899,21.34,21.43,81725,0
+BSJT.US,D,20250630,000000,21.43,21.52,21.3917,21.52,60641,0
+BSJT.US,D,20250701,000000,21.51,21.51,21.4,21.48,46490,0
+BSJT.US,D,20250702,000000,21.47,21.51,21.4,21.51,48651,0
+BSJT.US,D,20250703,000000,21.62,21.62,21.45,21.52,29909,0
+BSJT.US,D,20250707,000000,21.53,21.54,21.41,21.4647,117771,0
+BSJT.US,D,20250708,000000,21.45,21.4999,21.35,21.42,138245,0
+BSJT.US,D,20250709,000000,21.49,21.539,21.39,21.4819,96826,0
+BSJT.US,D,20250710,000000,21.53,21.5392,21.4,21.4645,85686,0
+BSJT.US,D,20250711,000000,21.48,21.48,21.36,21.46,314509,0
+BSJT.US,D,20250714,000000,21.46,21.51,21.4101,21.46,98000,0
+BSJT.US,D,20250715,000000,21.55,21.55,21.37,21.4,125489,0
+BSJT.US,D,20250716,000000,21.46,21.47,21.39,21.4375,121078,0
+BSJT.US,D,20250717,000000,21.51,21.54,21.42,21.4553,69929,0
+BSJT.US,D,20250718,000000,21.56,21.56,21.42,21.47,97975,0
+BSJT.US,D,20250721,000000,21.37,21.4757,21.33,21.39,78169,0
+BSJT.US,D,20250722,000000,21.37,21.48,21.35,21.43,67766,0
+BSJT.US,D,20250723,000000,21.49,21.49,21.37,21.4173,80663,0
+BSJT.US,D,20250724,000000,21.47,21.4999,21.36,21.45,163176,0
+BSJT.US,D,20250725,000000,21.48,21.52,21.4,21.45,134344,0
+BSJT.US,D,20250728,000000,21.52,21.52,21.39,21.46,89223,0
+BSJT.US,D,20250729,000000,21.38,21.52,21.38,21.39,87242,0
+BSJT.US,D,20250730,000000,21.44,21.57,21.36,21.3943,76631,0
+BSJT.US,D,20250731,000000,21.42,21.49,21.3645,21.395,50308,0
+BSJT.US,D,20250801,000000,21.4,21.4398,21.29,21.375,47641,0
+BSJT.US,D,20250804,000000,21.4,21.4967,21.37,21.48,51071,0
+BSJT.US,D,20250805,000000,21.44,21.5167,21.41,21.4552,32286,0
+BSJT.US,D,20250806,000000,21.38,21.53,21.38,21.4705,36507,0
+BSJT.US,D,20250807,000000,21.54,21.5699,21.41,21.4436,113778,0
+BSJT.US,D,20250808,000000,21.48,21.5346,21.43,21.4753,85929,0
+BSJT.US,D,20250811,000000,21.5,21.52,21.465,21.52,78874,0
+BSJT.US,D,20250812,000000,21.52,21.535,21.4711,21.5055,189069,0
+BSJT.US,D,20250813,000000,21.51,21.63,21.51,21.5774,98495,0
+BSJT.US,D,20250814,000000,21.58,21.61,21.51,21.56,138186,0
+BSJT.US,D,20250815,000000,21.56,21.6091,21.45,21.5584,83438,0
+BSJT.US,D,20250818,000000,21.47,21.47,21.34,21.38,80528,0
+BSJT.US,D,20250819,000000,21.39,21.5,21.34,21.3995,35823,0
+BSJT.US,D,20250820,000000,21.43,21.47,21.342,21.3829,88470,0
+BSJT.US,D,20250821,000000,21.42,21.4399,21.3,21.35,94160,0
+BSJT.US,D,20250822,000000,21.46,21.61,21.39,21.54,71653,0
+BSJT.US,D,20250825,000000,21.56,21.575,21.47,21.4952,110970,0
+BSJT.US,D,20250826,000000,21.56,21.588,21.49,21.53,56833,0
+BSJT.US,D,20250827,000000,21.46,21.57,21.46,21.57,77471,0
+BSJT.US,D,20250828,000000,21.61,21.6185,21.53,21.56,55618,0
+BSJT.US,D,20250829,000000,21.55,21.5994,21.47,21.4987,52586,0
+BSJT.US,D,20250902,000000,21.4,21.5,21.4,21.4801,71439,0
+BSJT.US,D,20250903,000000,21.55,21.5783,21.48,21.54,97335,0
+BSJT.US,D,20250904,000000,21.56,21.5921,21.5,21.5921,331205,0
+BSJT.US,D,20250905,000000,21.59,21.65,21.59,21.63,93184,0
+BSJT.US,D,20250908,000000,21.64,21.65,21.5909,21.625,96238,0
+BSJT.US,D,20250909,000000,21.65,21.6699,21.54,21.595,91393,0
+BSJT.US,D,20250910,000000,21.65,21.67,21.5708,21.62,56812,0
+BSJT.US,D,20250911,000000,21.66,21.7,21.59,21.59,112110,0
+BSJT.US,D,20250912,000000,21.7,21.7,21.581,21.625,110782,0
+BSJT.US,D,20250915,000000,21.67,21.71,21.64,21.7,185574,0
+BSJT.US,D,20250916,000000,21.74,21.7495,21.61,21.62,143705,0
+BSJT.US,D,20250917,000000,21.65,21.6794,21.59,21.63,95055,0
+BSJT.US,D,20250918,000000,21.7,21.7,21.62,21.68,103594,0
+BSJT.US,D,20250919,000000,21.69,21.71,21.66,21.7,84277,0
+BSJT.US,D,20250922,000000,21.64,21.64,21.5,21.6,41729,0
+BSJT.US,D,20250923,000000,21.56,21.67,21.56,21.59,90724,0
+BSJT.US,D,20250924,000000,21.62,21.62,21.4965,21.57,90978,0
+BSJT.US,D,20250925,000000,21.57,21.57,21.46,21.51,62603,0
+BSJT.US,D,20250926,000000,21.6,21.6,21.48,21.54,64279,0
+BSJT.US,D,20250929,000000,21.61,21.6199,21.52,21.61,61536,0
+BSJT.US,D,20250930,000000,21.61,21.62,21.53,21.57,86245,0
+BSJT.US,D,20251001,000000,21.59,21.6124,21.53,21.61,113352,0
+BSJT.US,D,20251002,000000,21.55,21.6799,21.55,21.6,50917,0
+BSJT.US,D,20251003,000000,21.66,21.66,21.55,21.59,68930,0
+BSJT.US,D,20251006,000000,21.62,21.62,21.55,21.58,80958,0
+BSJT.US,D,20251007,000000,21.62,21.6299,21.55,21.59,71414,0
+BSJT.US,D,20251008,000000,21.62,21.6292,21.52,21.54,110723,0
+BSJT.US,D,20251009,000000,21.57,21.58,21.4,21.47,79685,0
+BSJT.US,D,20251010,000000,21.46,21.54,21.3063,21.35,65447,0
+BSJT.US,D,20251013,000000,21.54,21.59,21.35,21.48,37213,0
+BSJT.US,D,20251014,000000,21.36,21.52,21.36,21.47,279085,0
+BSJT.US,D,20251015,000000,21.46,21.6084,21.46,21.56,43175,0
+BSJT.US,D,20251016,000000,21.62,21.6296,21.4681,21.5,44035,0
+BSJT.US,D,20251017,000000,21.45,21.55,21.45,21.54,49730,0
+BSJT.US,D,20251020,000000,21.52,21.52,21.4201,21.48,179454,0
+BSJT.US,D,20251021,000000,21.52,21.5289,21.42,21.45,88138,0
+BSJT.US,D,20251022,000000,21.5,21.5,21.35,21.42,43907,0
+BSJT.US,D,20251023,000000,21.49,21.51,21.4082,21.47,53359,0
+BSJT.US,D,20251024,000000,21.57,21.5794,21.44,21.54,50687,0
+BSJT.US,D,20251027,000000,21.51,21.593,21.51,21.59,47759,0
+BSJT.US,D,20251028,000000,21.65,21.65,21.5,21.56,93068,0
+BSJT.US,D,20251029,000000,21.57,21.6,21.43,21.46,76779,0
+BSJT.US,D,20251030,000000,21.48,21.5,21.41,21.45,86801,0
+BSJT.US,D,20251031,000000,21.42,21.51,21.42,21.45,55784,0
+BSJT.US,D,20251103,000000,21.5,21.5,21.36,21.3946,102286,0
+BSJT.US,D,20251104,000000,21.36,21.4099,21.3201,21.3601,59260,0
+BSJT.US,D,20251105,000000,21.4,21.455,21.38,21.42,39827,0
+BSJT.US,D,20251106,000000,21.44,21.47,21.36,21.41,134346,0
+BSJT.US,D,20251107,000000,21.45,21.45,21.38,21.43,300906,0
+BSJT.US,D,20251110,000000,21.52,21.54,21.45,21.52,94131,0
+BSJT.US,D,20251111,000000,21.55,21.58,21.52,21.55,192105,0
+BSJT.US,D,20251112,000000,21.5,21.6199,21.48,21.51,40900,0
+BSJT.US,D,20251113,000000,21.49,21.49,21.37,21.42,69928,0
+BSJT.US,D,20251114,000000,21.44,21.49,21.3417,21.46,53595,0
+BSJT.US,D,20251117,000000,21.36,21.43,21.35,21.43,108622,0
+BSJT.US,D,20251118,000000,21.42,21.42,21.35,21.39,36375,0
+BSJT.US,D,20251119,000000,21.45,21.45,21.37,21.4,68654,0
+BSJT.US,D,20251120,000000,21.44,21.49,21.39,21.41,64057,0
+BSJT.US,D,20251121,000000,21.48,21.48,21.3601,21.48,94704,0
+BSJT.US,D,20251124,000000,21.4,21.43,21.3597,21.41,80062,0
+BSJT.US,D,20251125,000000,21.43,21.48,21.36,21.47,67527,0
+BSJT.US,D,20251126,000000,21.48,21.49,21.4398,21.49,65319,0
+BSJT.US,D,20251128,000000,21.51,21.5221,21.45,21.4859,51178,0
+BSJT.US,D,20251201,000000,21.49,21.49,21.35,21.455,95100,0
+BSJT.US,D,20251202,000000,21.47,21.5107,21.44,21.46,57793,0
+BSJT.US,D,20251203,000000,21.46,21.54,21.45,21.54,60498,0
+BSJT.US,D,20251204,000000,21.55,21.55,21.47,21.5076,145354,0
+BSJT.US,D,20251205,000000,21.56,21.56,21.49,21.54,87636,0
+BSJT.US,D,20251208,000000,21.56,21.56,21.46,21.5,71931,0
+BSJT.US,D,20251209,000000,21.46,21.5195,21.44,21.48,417137,0
+BSJT.US,D,20251210,000000,21.49,21.55,21.44,21.5253,118498,0
+BSJT.US,D,20251211,000000,21.53,21.54,21.49,21.5209,100495,0
+BSJT.US,D,20251212,000000,21.54,21.54,21.45,21.49,79454,0
+BSJT.US,D,20251215,000000,21.51,21.5373,21.47,21.52,90195,0
+BSJT.US,D,20251216,000000,21.52,21.54,21.45,21.51,102914,0
+BSJT.US,D,20251217,000000,21.51,21.57,21.4711,21.52,245487,0
+BSJT.US,D,20251218,000000,21.59,21.5965,21.51,21.58,390470,0
+BSJT.US,D,20251219,000000,21.65,21.65,21.545,21.55,219761,0
+BSJT.US,D,20251222,000000,21.53,21.53,21.4,21.46,233860,0
+BSJT.US,D,20251223,000000,21.5,21.5,21.44,21.48,482330,0
+BSJT.US,D,20251224,000000,21.46,21.5547,21.4401,21.55,117712,0
+BSJT.US,D,20251226,000000,21.59,21.59,21.49,21.53,158955,0
+BSJT.US,D,20251229,000000,21.53,21.53,21.45,21.53,171369,0
+BSJT.US,D,20251230,000000,21.53,21.58,21.5,21.53,89011,0
+BSJT.US,D,20251231,000000,21.54,21.58,21.4909,21.51,122811,0
+BSJT.US,D,20260102,000000,21.52,21.6199,21.4662,21.54,101806,0
+BSJT.US,D,20260105,000000,21.6,21.62,21.5101,21.61,335408,0
+BSJT.US,D,20260106,000000,21.62,21.63,21.575,21.61,381535,0
+BSJT.US,D,20260107,000000,21.67,21.67,21.56,21.59,219688,0
+BSJT.US,D,20260108,000000,21.6,21.65,21.52,21.63,310014,0
+BSJT.US,D,20260109,000000,21.65,21.65,21.6,21.63,197322,0
+BSJT.US,D,20260112,000000,21.65,21.65,21.59,21.61,161254,0
+BSJT.US,D,20260113,000000,21.63,21.645,21.59,21.63,229940,0
+BSJT.US,D,20260114,000000,21.61,21.66,21.58,21.63,135400,0
+BSJT.US,D,20260115,000000,21.6,21.66,21.6,21.63,193273,0
+BSJT.US,D,20260116,000000,21.63,21.66,21.6,21.65,126752,0
+BSJT.US,D,20260120,000000,21.48,21.52,21.45,21.47,121334,0
+BSJT.US,D,20260121,000000,21.52,21.5499,21.49,21.53,143802,0
+BSJT.US,D,20260122,000000,21.58,21.58,21.52,21.54,182312,0
+BSJT.US,D,20260123,000000,21.6,21.6,21.5,21.52,251313,0
+BSJT.US,D,20260126,000000,21.56,21.57,21.51,21.54,185200,0
+BSJT.US,D,20260127,000000,21.52,21.555,21.51,21.55,149630,0
+BSJT.US,D,20260128,000000,21.54,21.54,21.51,21.52,343963,0
+BSJT.US,D,20260129,000000,21.57,21.57,21.475,21.51,123624,0
+BSJT.US,D,20260130,000000,21.53,21.53,21.453,21.48,82796,0
+BSJT.US,D,20260202,000000,21.53,21.53,21.47,21.5,281119,0
+BSJT.US,D,20260203,000000,21.52,21.52,21.455,21.49,268648,0
+BSJT.US,D,20260204,000000,21.4,21.47,21.4,21.45,173988,0
+BSJT.US,D,20260205,000000,21.45,21.45,21.4,21.43,122246,0
+BSJT.US,D,20260206,000000,21.44,21.49,21.44,21.48,119124,0
+BSJT.US,D,20260209,000000,21.48,21.51,21.47,21.5,164284,0
+BSJT.US,D,20260210,000000,21.51,21.51,21.485,21.49,135778,0
+BSJT.US,D,20260211,000000,21.49,21.5,21.455,21.47,179521,0
+BSJT.US,D,20260212,000000,21.47,21.4899,21.425,21.44,120230,0
+BSJT.US,D,20260213,000000,21.47,21.4799,21.4201,21.45,91831,0
+BSJT.US,D,20260217,000000,21.44,21.44,21.41,21.42,107680,0
+BSJT.US,D,20260218,000000,21.45,21.47,21.435,21.47,121243,0
diff --git a/daily/us/nasdaq etfs/bsju.us.txt b/daily/us/nasdaq etfs/bsju.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df6b3c28d44cd48f8e71d31e836c83af4130433c
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsju.us.txt	
@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJU.US,D,20220914,000000,25,25.005,25,25.005,300,0
+BSJU.US,D,20220915,000000,24.97,24.97,24.77,24.77,2300,0
+BSJU.US,D,20220916,000000,24.65,24.725,24.639,24.725,974,0
+BSJU.US,D,20220919,000000,24.94,24.94,24.94,24.94,250,0
+BSJU.US,D,20220920,000000,24.719,24.72,24.6599,24.665,1348,0
+BSJU.US,D,20220921,000000,24.79,24.81,24.579,24.579,801,0
+BSJU.US,D,20220922,000000,24.385,24.385,24.385,24.385,250,0
+BSJU.US,D,20220923,000000,24.0576,24.07,24.04,24.04,619,0
+BSJU.US,D,20220926,000000,23.97,23.98,23.685,23.685,1339,0
+BSJU.US,D,20220927,000000,23.615,23.615,23.615,23.615,250,0
+BSJU.US,D,20220928,000000,24.052,24.052,24.052,24.052,250,0
+BSJU.US,D,20220929,000000,23.76,23.83,23.76,23.8,745,0
+BSJU.US,D,20220930,000000,23.68,23.68,23.633,23.633,515,0
+BSJU.US,D,20221003,000000,23.86,23.9689,23.85,23.9689,1011,0
+BSJU.US,D,20221004,000000,24.5061,24.5061,24.5061,24.5061,84,0
+BSJU.US,D,20221005,000000,24.2891,24.4334,24.2891,24.4334,1811,0
+BSJU.US,D,20221006,000000,24.41,24.41,24.3174,24.3174,231,0
+BSJU.US,D,20221007,000000,23.9682,23.9682,23.9682,23.9682,1,0
+BSJU.US,D,20221010,000000,23.634,23.634,23.634,23.634,2,0
+BSJU.US,D,20221011,000000,23.725,23.725,23.725,23.725,2,0
+BSJU.US,D,20221012,000000,23.821,23.821,23.7875,23.7875,420,0
+BSJU.US,D,20221013,000000,23.44,23.8428,23.44,23.8428,1080,0
+BSJU.US,D,20221014,000000,23.73,23.73,23.73,23.73,2,0
+BSJU.US,D,20221017,000000,24.1028,24.1028,24.1028,24.1028,2,0
+BSJU.US,D,20221018,000000,24.33,24.33,24.3157,24.3157,309,0
+BSJU.US,D,20221019,000000,24.13,24.13,24.0055,24.0055,813,0
+BSJU.US,D,20221020,000000,23.8576,23.8576,23.8576,23.8576,123,0
+BSJU.US,D,20221021,000000,24.055,24.055,24.055,24.055,2,0
+BSJU.US,D,20221024,000000,23.9616,23.9616,23.9616,23.9616,74,0
+BSJU.US,D,20221025,000000,24.16,24.24,24.15,24.2248,2501,0
+BSJU.US,D,20221026,000000,24.329,24.33,24.2681,24.2681,1446,0
+BSJU.US,D,20221027,000000,24.535,24.535,24.535,24.535,86,0
+BSJU.US,D,20221028,000000,24.7,24.7453,24.7,24.7453,3111,0
+BSJU.US,D,20221031,000000,24.58,24.58,24.305,24.3474,20103,0
+BSJU.US,D,20221101,000000,24.3699,24.53,24.36,24.4248,16115,0
+BSJU.US,D,20221102,000000,24.53,24.53,24.1869,24.1869,27911,0
+BSJU.US,D,20221103,000000,23.93,24.06,23.82,24.0323,1071,0
+BSJU.US,D,20221104,000000,23.96,24.0726,23.96,24.0726,744,0
+BSJU.US,D,20221107,000000,24.115,24.115,24.049,24.0553,1976,0
+BSJU.US,D,20221108,000000,23.9975,23.9975,23.9975,23.9975,46,0
+BSJU.US,D,20221109,000000,23.8928,23.8928,23.6668,23.6668,328,0
+BSJU.US,D,20221110,000000,24.449,24.5216,24.401,24.5216,1863,0
+BSJU.US,D,20221111,000000,24.6053,24.6053,24.6053,24.6053,1,0
+BSJU.US,D,20221114,000000,24.5,24.5,24.405,24.405,808,0
+BSJU.US,D,20221115,000000,24.6707,24.6707,24.6707,24.6707,56,0
+BSJU.US,D,20221116,000000,24.6693,24.7,24.6307,24.6307,340,0
+BSJU.US,D,20221117,000000,24.495,24.495,24.495,24.495,7,0
+BSJU.US,D,20221118,000000,24.5645,24.5645,24.5645,24.5645,752,0
+BSJU.US,D,20221121,000000,24.4006,24.4006,24.4006,24.4006,1,0
+BSJU.US,D,20221122,000000,24.57,24.6185,24.57,24.6185,283,0
+BSJU.US,D,20221123,000000,24.71,24.8,24.71,24.8,1594,0
+BSJU.US,D,20221125,000000,24.769,24.77,24.765,24.765,1713,0
+BSJU.US,D,20221128,000000,24.6,24.6,24.3768,24.3768,1183,0
+BSJU.US,D,20221129,000000,24.41,24.52,24.41,24.505,1808,0
+BSJU.US,D,20221130,000000,24.5,24.9015,24.499,24.9015,1780,0
+BSJU.US,D,20221201,000000,25.0013,25.0013,25.0013,25.0013,10,0
+BSJU.US,D,20221202,000000,24.9792,25.006,24.9699,25.006,272,0
+BSJU.US,D,20221205,000000,24.7599,24.7599,24.7599,24.7599,177,0
+BSJU.US,D,20221206,000000,24.65,24.65,24.649,24.65,729,0
+BSJU.US,D,20221207,000000,24.75,24.815,24.19,24.815,17114,0
+BSJU.US,D,20221208,000000,24.8236,24.8236,24.8236,24.8236,61,0
+BSJU.US,D,20221209,000000,24.8545,24.8545,24.8545,24.8545,20,0
+BSJU.US,D,20221212,000000,24.9423,24.9423,24.9423,24.9423,157,0
+BSJU.US,D,20221213,000000,25.3999,25.3999,25.2506,25.2506,182,0
+BSJU.US,D,20221214,000000,25.0903,25.0903,25.0903,25.0903,50,0
+BSJU.US,D,20221215,000000,24.9683,24.9683,24.9683,24.9683,26,0
+BSJU.US,D,20221216,000000,24.8311,24.8311,24.8311,24.8311,85,0
+BSJU.US,D,20221219,000000,24.51,24.51,24.4,24.4213,815,0
+BSJU.US,D,20221220,000000,24.34,24.3746,24.27,24.355,4651,0
+BSJU.US,D,20221221,000000,24.56,24.59,24.55,24.58,2522,0
+BSJU.US,D,20221222,000000,24.5,24.5,24.3954,24.3954,1653,0
+BSJU.US,D,20221223,000000,24.49,24.49,24.49,24.49,36,0
+BSJU.US,D,20221227,000000,24.365,24.4,24.195,24.205,32644,0
+BSJU.US,D,20221228,000000,24.21,24.21,23.75,23.75,9172,0
+BSJU.US,D,20221229,000000,23.94,24.2,23.91,24.2,3956,0
+BSJU.US,D,20221230,000000,24.18,24.195,24.18,24.195,151,0
+BSJU.US,D,20230103,000000,24.3,24.3,24.2,24.25,934,0
+BSJU.US,D,20230104,000000,24.5676,24.5676,24.5676,24.5676,93,0
+BSJU.US,D,20230105,000000,24.49,24.52,24.49,24.515,600,0
+BSJU.US,D,20230106,000000,24.835,24.95,24.82,24.91,860,0
+BSJU.US,D,20230109,000000,25.06,25.1,25.01,25.0272,23261,0
+BSJU.US,D,20230110,000000,25,25,24.9469,24.9469,1763,0
+BSJU.US,D,20230111,000000,25.1,25.16,25.075,25.1146,4218,0
+BSJU.US,D,20230112,000000,25.235,25.295,25.235,25.295,167,0
+BSJU.US,D,20230113,000000,25.27,25.2998,25.27,25.295,428,0
+BSJU.US,D,20230117,000000,25.215,25.215,25.215,25.215,122,0
+BSJU.US,D,20230118,000000,25.41,25.41,25.2278,25.2278,3085,0
+BSJU.US,D,20230119,000000,25.12,25.12,25.04,25.05,901,0
+BSJU.US,D,20230120,000000,25.03,25.1101,25.01,25.1101,2914,0
+BSJU.US,D,20230123,000000,24.96,25.05,24.96,24.97,4864,0
+BSJU.US,D,20230124,000000,24.91,25.015,24.9,25.015,1114,0
+BSJU.US,D,20230125,000000,24.93,25.025,24.93,25.025,19827,0
+BSJU.US,D,20230126,000000,24.985,25.06,24.985,25.0552,1437,0
+BSJU.US,D,20230127,000000,25.01,25.01,24.9822,24.985,2431,0
+BSJU.US,D,20230130,000000,24.88,24.88,24.79,24.79,2862,0
+BSJU.US,D,20230131,000000,24.939,25.0589,24.939,25.05,5302,0
+BSJU.US,D,20230201,000000,25.059,25.4,25.04,25.3347,6758,0
+BSJU.US,D,20230202,000000,25.525,25.56,25.459,25.49,4976,0
+BSJU.US,D,20230203,000000,25.3,25.36,25.2,25.2,1375,0
+BSJU.US,D,20230206,000000,25.058,25.058,25,25.015,1688,0
+BSJU.US,D,20230207,000000,25,25.138,24.98,25.115,2320,0
+BSJU.US,D,20230208,000000,25.005,25.06,24.93,25.015,1358,0
+BSJU.US,D,20230209,000000,24.979,24.98,24.7704,24.7704,1649,0
+BSJU.US,D,20230210,000000,24.71,24.71,24.565,24.565,10063,0
+BSJU.US,D,20230213,000000,24.7,24.7,24.6527,24.6559,3792,0
+BSJU.US,D,20230214,000000,24.6,24.69,24.6,24.64,2459,0
+BSJU.US,D,20230215,000000,24.54,24.65,24.5081,24.6158,5641,0
+BSJU.US,D,20230216,000000,24.44,24.48,24.39,24.39,853,0
+BSJU.US,D,20230217,000000,24.25,24.51,24.185,24.5,11206,0
+BSJU.US,D,20230221,000000,24.12,24.12,23.7901,23.845,12482,0
+BSJU.US,D,20230222,000000,24.01,24.14,24.01,24.035,883,0
+BSJU.US,D,20230223,000000,24.2,24.325,24.15,24.325,6773,0
+BSJU.US,D,20230224,000000,24.08,24.17,24.08,24.17,822,0
+BSJU.US,D,20230227,000000,24.24,24.34,24.24,24.31,1136,0
+BSJU.US,D,20230228,000000,24.29,24.29,24.275,24.275,711,0
+BSJU.US,D,20230301,000000,24.2,24.205,24.17,24.205,8011,0
+BSJU.US,D,20230302,000000,24.09,24.24,24.09,24.2068,1434,0
+BSJU.US,D,20230303,000000,24.3211,24.58,24.3211,24.53,1291,0
+BSJU.US,D,20230306,000000,24.44,24.6101,24.44,24.51,3506,0
+BSJU.US,D,20230307,000000,24.521,24.521,24.34,24.34,2501,0
+BSJU.US,D,20230308,000000,24.34,24.34,24.14,24.1896,1543,0
+BSJU.US,D,20230309,000000,24.3198,24.3198,23.995,24.0151,2776,0
+BSJU.US,D,20230310,000000,24.0319,24.0319,24.0319,24.0319,65,0
+BSJU.US,D,20230313,000000,24.029,24.05,23.965,23.975,3330,0
+BSJU.US,D,20230314,000000,24.21,24.2195,24.21,24.2195,1018,0
+BSJU.US,D,20230315,000000,24.06,24.1288,24.06,24.1288,1741,0
+BSJU.US,D,20230316,000000,24.06,24.3034,24.06,24.3034,940,0
+BSJU.US,D,20230317,000000,24.1919,24.21,24.175,24.1895,1779,0
+BSJU.US,D,20230320,000000,24.05,24.08,23.9584,23.9584,420,0
+BSJU.US,D,20230321,000000,24.295,24.31,24.295,24.2986,849,0
+BSJU.US,D,20230322,000000,24.26,24.47,24.26,24.3365,668,0
+BSJU.US,D,20230323,000000,24.49,24.5,24.25,24.25,1112,0
+BSJU.US,D,20230324,000000,24.2,24.235,24.2,24.235,515,0
+BSJU.US,D,20230327,000000,24.27,24.27,24.195,24.195,1092,0
+BSJU.US,D,20230328,000000,24.15,24.16,24.15,24.16,221,0
+BSJU.US,D,20230329,000000,24.52,24.59,24.52,24.59,368,0
+BSJU.US,D,20230330,000000,24.67,24.819,24.62,24.819,718,0
+BSJU.US,D,20230331,000000,25.02,25.02,25.02,25.02,158,0
+BSJU.US,D,20230403,000000,25.05,25.05,24.975,25.0199,457,0
+BSJU.US,D,20230404,000000,25,25,24.895,24.895,1217,0
+BSJU.US,D,20230405,000000,24.82,24.91,24.72,24.73,15979,0
+BSJU.US,D,20230406,000000,24.88,24.95,24.86,24.86,3111,0
+BSJU.US,D,20230410,000000,24.7546,24.88,24.7546,24.8283,6763,0
+BSJU.US,D,20230411,000000,24.83,24.91,24.83,24.91,74797,0
+BSJU.US,D,20230412,000000,25.015,25.015,24.9,24.9,4055,0
+BSJU.US,D,20230413,000000,25.119,25.14,25.05,25.0893,3353,0
+BSJU.US,D,20230414,000000,25.095,25.095,24.97,25.0149,1939,0
+BSJU.US,D,20230417,000000,24.93,24.93,24.86,24.92,2221,0
+BSJU.US,D,20230418,000000,25.018,25.018,24.91,24.9597,1807,0
+BSJU.US,D,20230419,000000,24.865,24.88,24.83,24.83,1075,0
+BSJU.US,D,20230420,000000,24.76,24.815,24.76,24.796,2131,0
+BSJU.US,D,20230421,000000,24.85,24.85,24.8467,24.8467,1089,0
+BSJU.US,D,20230424,000000,24.7605,24.82,24.7605,24.8195,1255,0
+BSJU.US,D,20230425,000000,24.829,24.83,24.7683,24.7683,2443,0
+BSJU.US,D,20230426,000000,24.7,24.7022,24.65,24.65,3941,0
+BSJU.US,D,20230427,000000,24.86,24.86,24.69,24.7706,2339,0
+BSJU.US,D,20230428,000000,24.805,24.915,24.805,24.895,1583,0
+BSJU.US,D,20230501,000000,24.78,24.78,24.7237,24.7237,782,0
+BSJU.US,D,20230502,000000,24.73,24.73,24.73,24.73,29,0
+BSJU.US,D,20230503,000000,24.795,24.84,24.715,24.715,1282,0
+BSJU.US,D,20230504,000000,24.56,24.64,24.48,24.64,6654,0
+BSJU.US,D,20230505,000000,24.7496,24.8283,24.7496,24.79,1489,0
+BSJU.US,D,20230508,000000,24.75,24.75,24.6797,24.72,2033,0
+BSJU.US,D,20230509,000000,24.66,24.66,24.65,24.6531,2117,0
+BSJU.US,D,20230510,000000,24.78,24.8394,24.78,24.8276,4420,0
+BSJU.US,D,20230511,000000,24.77,24.8,24.77,24.79,2130,0
+BSJU.US,D,20230512,000000,24.76,24.77,24.6582,24.67,1075,0
+BSJU.US,D,20230515,000000,24.665,24.68,24.66,24.668,4974,0
+BSJU.US,D,20230516,000000,24.65,24.65,24.3443,24.3443,10705,0
+BSJU.US,D,20230517,000000,24.43,24.5599,24.43,24.485,1529,0
+BSJU.US,D,20230518,000000,24.45,24.55,24.45,24.51,12281,0
+BSJU.US,D,20230519,000000,24.55,24.59,24.5362,24.5362,3316,0
+BSJU.US,D,20230522,000000,24.5321,24.54,24.52,24.525,1713,0
+BSJU.US,D,20230523,000000,24.415,24.42,24.3689,24.3689,2673,0
+BSJU.US,D,20230524,000000,24.219,24.26,24.12,24.1839,12505,0
+BSJU.US,D,20230525,000000,24.19,24.19,24.16,24.16,305,0
+BSJU.US,D,20230526,000000,24.3165,24.34,24.232,24.34,699,0
+BSJU.US,D,20230530,000000,24.409,24.4569,24.3701,24.4569,490,0
+BSJU.US,D,20230531,000000,24.315,24.395,24.315,24.395,619,0
+BSJU.US,D,20230601,000000,24.5395,24.6,24.5395,24.575,2113,0
+BSJU.US,D,20230602,000000,24.771,24.771,24.765,24.765,336,0
+BSJU.US,D,20230605,000000,24.679,24.69,24.67,24.67,1916,0
+BSJU.US,D,20230606,000000,24.62,24.73,24.62,24.73,1232,0
+BSJU.US,D,20230607,000000,24.758,24.79,24.55,24.563,1632,0
+BSJU.US,D,20230608,000000,24.54,24.7346,24.54,24.7346,3644,0
+BSJU.US,D,20230609,000000,24.775,24.775,24.7527,24.7527,124,0
+BSJU.US,D,20230612,000000,24.67,24.77,24.67,24.7208,1359,0
+BSJU.US,D,20230613,000000,24.7916,24.7916,24.75,24.75,702,0
+BSJU.US,D,20230614,000000,24.75,24.93,24.75,24.79,51419,0
+BSJU.US,D,20230615,000000,24.74,24.905,24.74,24.905,879,0
+BSJU.US,D,20230616,000000,24.86,24.86,24.83,24.83,1397,0
+BSJU.US,D,20230620,000000,24.68,24.68,24.655,24.655,1264,0
+BSJU.US,D,20230621,000000,24.54,24.5699,24.535,24.535,3130,0
+BSJU.US,D,20230622,000000,24.482,24.482,24.4424,24.45,1766,0
+BSJU.US,D,20230623,000000,24.39,24.39,24.35,24.35,1493,0
+BSJU.US,D,20230626,000000,24.429,24.46,24.4099,24.445,3788,0
+BSJU.US,D,20230627,000000,24.5,24.5,24.5,24.5,55,0
+BSJU.US,D,20230628,000000,24.6719,24.6719,24.6719,24.6719,28,0
+BSJU.US,D,20230629,000000,24.5593,24.5901,24.5399,24.59,5987,0
+BSJU.US,D,20230630,000000,24.739,24.775,24.739,24.775,1442,0
+BSJU.US,D,20230703,000000,24.68,24.69,24.68,24.69,363,0
+BSJU.US,D,20230705,000000,24.639,24.639,24.6033,24.62,6032,0
+BSJU.US,D,20230706,000000,24.35,24.395,24.35,24.395,432,0
+BSJU.US,D,20230707,000000,24.4,24.59,24.38,24.4244,5966,0
+BSJU.US,D,20230710,000000,24.5659,24.5659,24.5659,24.5659,16,0
+BSJU.US,D,20230711,000000,24.62,24.695,24.62,24.695,1220,0
+BSJU.US,D,20230712,000000,24.929,24.955,24.929,24.955,377,0
+BSJU.US,D,20230713,000000,25.06,25.11,25.06,25.0898,2583,0
+BSJU.US,D,20230714,000000,24.985,24.985,24.865,24.8681,4757,0
+BSJU.US,D,20230717,000000,24.929,24.96,24.929,24.945,302,0
+BSJU.US,D,20230718,000000,25,25.0666,24.98,25.02,1919,0
+BSJU.US,D,20230719,000000,25.1,25.1,25.07,25.07,421,0
+BSJU.US,D,20230720,000000,24.99,24.99,24.9,24.93,1657,0
+BSJU.US,D,20230721,000000,25.05,25.05,25.005,25.005,336,0
+BSJU.US,D,20230724,000000,24.91,24.95,24.76,24.76,8118,0
+BSJU.US,D,20230725,000000,24.73,24.795,24.73,24.73,4538,0
+BSJU.US,D,20230726,000000,24.75,24.87,24.75,24.85,1293,0
+BSJU.US,D,20230727,000000,24.89,24.89,24.6,24.6086,2827,0
+BSJU.US,D,20230728,000000,24.7209,24.77,24.7209,24.7586,3313,0
+BSJU.US,D,20230731,000000,24.8099,24.8511,24.8099,24.8511,796,0
+BSJU.US,D,20230801,000000,24.703,24.703,24.6728,24.6728,323,0
+BSJU.US,D,20230802,000000,24.59,24.66,24.58,24.5938,7433,0
+BSJU.US,D,20230803,000000,24.4264,24.49,24.4264,24.49,3276,0
+BSJU.US,D,20230804,000000,24.67,24.78,24.67,24.67,4140,0
+BSJU.US,D,20230807,000000,24.7,24.7466,24.7,24.7179,1934,0
+BSJU.US,D,20230808,000000,24.65,24.75,24.65,24.75,133,0
+BSJU.US,D,20230809,000000,24.75,24.765,24.7335,24.765,1742,0
+BSJU.US,D,20230810,000000,24.87,24.87,24.7094,24.7094,5757,0
+BSJU.US,D,20230811,000000,24.65,24.6906,24.63,24.645,6927,0
+BSJU.US,D,20230814,000000,24.59,24.705,24.59,24.6856,19051,0
+BSJU.US,D,20230815,000000,24.61,24.61,24.585,24.585,2284,0
+BSJU.US,D,20230816,000000,24.6,24.6,24.45,24.45,411,0
+BSJU.US,D,20230817,000000,24.44,24.44,24.3371,24.3371,710,0
+BSJU.US,D,20230818,000000,24.44,24.44,24.39,24.39,450,0
+BSJU.US,D,20230821,000000,24.21,24.2677,24.21,24.265,3014,0
+BSJU.US,D,20230822,000000,24.27,24.277,24.27,24.275,8316,0
+BSJU.US,D,20230823,000000,24.5,24.5,24,24.4794,34960,0
+BSJU.US,D,20230824,000000,24.44,24.44,24.29,24.2984,1656,0
+BSJU.US,D,20230825,000000,24.35,24.448,24.35,24.4404,1197,0
+BSJU.US,D,20230828,000000,24.5168,24.56,24.48,24.56,510,0
+BSJU.US,D,20230829,000000,24.53,24.735,24.53,24.735,3958,0
+BSJU.US,D,20230830,000000,24.65,24.79,24.65,24.72,24115,0
+BSJU.US,D,20230831,000000,24.715,24.73,24.715,24.73,270,0
+BSJU.US,D,20230901,000000,24.82,24.82,24.7,24.7456,1327,0
+BSJU.US,D,20230905,000000,24.63,24.66,24.55,24.55,3384,0
+BSJU.US,D,20230906,000000,24.54,24.59,24.44,24.5066,10504,0
+BSJU.US,D,20230907,000000,24.51,24.585,24.509,24.58,1181,0
+BSJU.US,D,20230908,000000,24.65,24.65,24.5391,24.5391,670,0
+BSJU.US,D,20230911,000000,24.61,24.61,24.5699,24.58,7113,0
+BSJU.US,D,20230912,000000,24.55,24.55,24.55,24.55,184,0
+BSJU.US,D,20230913,000000,24.6094,24.6094,24.6094,24.6094,163,0
+BSJU.US,D,20230914,000000,24.64,24.64,24.64,24.64,81,0
+BSJU.US,D,20230915,000000,24.59,24.59,24.5594,24.5594,2324,0
+BSJU.US,D,20230918,000000,24.39,24.41,24.39,24.3941,3270,0
+BSJU.US,D,20230919,000000,24.37,24.37,24.335,24.335,6899,0
+BSJU.US,D,20230920,000000,24.37,24.37,24.3044,24.3044,298,0
+BSJU.US,D,20230921,000000,24.19,24.27,24.11,24.13,33111,0
+BSJU.US,D,20230922,000000,24.146,24.15,24.13,24.13,1295,0
+BSJU.US,D,20230925,000000,24.08,24.1189,24.08,24.1,982,0
+BSJU.US,D,20230926,000000,24.02,24.0202,23.951,23.9671,1257,0
+BSJU.US,D,20230927,000000,23.92,23.93,23.91,23.91,1729,0
+BSJU.US,D,20230928,000000,23.9598,24.05,23.9598,24.03,3988,0
+BSJU.US,D,20230929,000000,23.9878,23.9878,23.9878,23.9878,146,0
+BSJU.US,D,20231002,000000,23.89,23.89,23.81,23.833,1722,0
+BSJU.US,D,20231003,000000,23.67,23.67,23.556,23.556,1361,0
+BSJU.US,D,20231004,000000,23.61,23.68,23.6,23.6719,1842,0
+BSJU.US,D,20231005,000000,23.65,23.705,23.6304,23.7021,2307,0
+BSJU.US,D,20231006,000000,23.6,23.77,23.54,23.7536,6427,0
+BSJU.US,D,20231009,000000,23.7807,24.12,23.7807,24.12,17712,0
+BSJU.US,D,20231010,000000,23.8532,24.11,23.8532,24.08,12944,0
+BSJU.US,D,20231011,000000,23.9558,23.97,23.795,23.93,7008,0
+BSJU.US,D,20231012,000000,23.86,23.86,23.74,23.755,3722,0
+BSJU.US,D,20231013,000000,23.94,24.02,23.69,23.69,17442,0
+BSJU.US,D,20231016,000000,23.78,23.78,23.7,23.73,4086,0
+BSJU.US,D,20231017,000000,23.64,23.64,23.6,23.61,3411,0
+BSJU.US,D,20231018,000000,23.5596,23.56,23.455,23.455,1954,0
+BSJU.US,D,20231019,000000,23.51,23.55,23.401,23.401,2883,0
+BSJU.US,D,20231020,000000,23.46,23.46,23.38,23.46,966,0
+BSJU.US,D,20231023,000000,23.235,23.43,23.235,23.39,456,0
+BSJU.US,D,20231024,000000,23.5,23.5699,23.5,23.555,2536,0
+BSJU.US,D,20231025,000000,23.52,23.52,23.39,23.39,8624,0
+BSJU.US,D,20231026,000000,23.43,23.525,23.43,23.525,644,0
+BSJU.US,D,20231027,000000,23.46,23.47,23.45,23.45,3607,0
+BSJU.US,D,20231030,000000,23.5399,23.59,23.5041,23.59,26626,0
+BSJU.US,D,20231031,000000,23.54,23.72,23.53,23.605,23117,0
+BSJU.US,D,20231101,000000,23.7,23.89,23.69,23.88,67252,0
+BSJU.US,D,20231102,000000,24.159,24.25,24.1201,24.1833,8277,0
+BSJU.US,D,20231103,000000,24.459,24.52,24.39,24.5051,4884,0
+BSJU.US,D,20231106,000000,24.5,24.5,24.37,24.42,6720,0
+BSJU.US,D,20231107,000000,24.34,24.42,24.3399,24.39,269022,0
+BSJU.US,D,20231108,000000,24.42,24.44,24.37,24.44,11933,0
+BSJU.US,D,20231109,000000,24.46,24.46,24.2,24.2,7815,0
+BSJU.US,D,20231110,000000,24.335,24.335,24.335,24.335,214,0
+BSJU.US,D,20231113,000000,24.29,24.33,24.25,24.2953,3590,0
+BSJU.US,D,20231114,000000,24.52,24.685,24.52,24.61,11954,0
+BSJU.US,D,20231115,000000,24.55,24.57,24.5,24.505,3916,0
+BSJU.US,D,20231116,000000,24.54,24.56,24.45,24.515,8381,0
+BSJU.US,D,20231117,000000,24.52,24.56,24.4962,24.56,2998,0
+BSJU.US,D,20231120,000000,24.4305,24.49,24.4305,24.475,5707,0
+BSJU.US,D,20231121,000000,24.42,24.52,24.42,24.48,5867,0
+BSJU.US,D,20231122,000000,24.4801,24.5798,24.4801,24.575,6686,0
+BSJU.US,D,20231124,000000,24.5101,24.5595,24.5101,24.5411,4689,0
+BSJU.US,D,20231127,000000,24.57,24.66,24.47,24.66,25709,0
+BSJU.US,D,20231128,000000,24.5525,24.77,24.5525,24.77,14920,0
+BSJU.US,D,20231129,000000,24.81,24.909,24.81,24.81,7435,0
+BSJU.US,D,20231130,000000,24.7883,24.79,24.6904,24.7713,11667,0
+BSJU.US,D,20231201,000000,24.8201,25.0124,24.8201,25.0124,5158,0
+BSJU.US,D,20231204,000000,24.912,24.98,24.9,24.95,6213,0
+BSJU.US,D,20231205,000000,24.962,25,24.962,24.9802,1261,0
+BSJU.US,D,20231206,000000,25.06,25.06,24.97,24.97,3138,0
+BSJU.US,D,20231207,000000,25.03,25.0466,24.9801,25,5099,0
+BSJU.US,D,20231208,000000,24.96,24.97,24.9399,24.9584,2355,0
+BSJU.US,D,20231211,000000,24.905,24.95,24.871,24.95,3629,0
+BSJU.US,D,20231212,000000,24.93,25,24.87,24.97,5665,0
+BSJU.US,D,20231213,000000,25.05,25.39,25.05,25.35,5846,0
+BSJU.US,D,20231214,000000,25.47,25.58,25.46,25.48,19022,0
+BSJU.US,D,20231215,000000,25.49,25.51,25.38,25.4451,15564,0
+BSJU.US,D,20231218,000000,25.41,25.41,25.27,25.345,5969,0
+BSJU.US,D,20231219,000000,25.445,25.5,25.4081,25.435,34673,0
+BSJU.US,D,20231220,000000,25.4684,25.55,25.41,25.4216,11613,0
+BSJU.US,D,20231221,000000,25.59,25.59,25.4502,25.545,4782,0
+BSJU.US,D,20231222,000000,25.61,25.62,25.52,25.52,5508,0
+BSJU.US,D,20231226,000000,25.549,25.58,25.53,25.555,19147,0
+BSJU.US,D,20231227,000000,25.64,25.71,25.59,25.69,7403,0
+BSJU.US,D,20231228,000000,25.63,25.63,25.55,25.5813,8531,0
+BSJU.US,D,20231229,000000,25.63,25.63,25.4719,25.4719,10367,0
+BSJU.US,D,20240102,000000,25.4,25.41,25.35,25.37,20476,0
+BSJU.US,D,20240103,000000,25.21,25.339,25.205,25.31,6459,0
+BSJU.US,D,20240104,000000,25.32,25.32,25.22,25.23,86825,0
+BSJU.US,D,20240105,000000,25.23,25.36,25.2202,25.255,10612,0
+BSJU.US,D,20240108,000000,25.25,25.46,25.25,25.4439,9491,0
+BSJU.US,D,20240109,000000,25.39,25.47,25.37,25.465,10180,0
+BSJU.US,D,20240110,000000,25.53,25.585,25.53,25.535,5122,0
+BSJU.US,D,20240111,000000,25.595,25.64,25.56,25.6334,62321,0
+BSJU.US,D,20240112,000000,25.71,25.73,25.67,25.675,9967,0
+BSJU.US,D,20240116,000000,25.55,25.575,25.5091,25.5091,9365,0
+BSJU.US,D,20240117,000000,25.35,25.45,25.3,25.4226,22927,0
+BSJU.US,D,20240118,000000,25.43,25.48,25.42,25.4503,14355,0
+BSJU.US,D,20240119,000000,25.372,25.49,25.35,25.49,12335,0
+BSJU.US,D,20240122,000000,25.43,25.46,25.35,25.4089,96377,0
+BSJU.US,D,20240123,000000,25.3699,25.38,25.335,25.335,5521,0
+BSJU.US,D,20240124,000000,25.47,25.47,25.3373,25.3373,7760,0
+BSJU.US,D,20240125,000000,25.41,25.535,25.41,25.535,1089,0
+BSJU.US,D,20240126,000000,25.6,25.6,25.5243,25.5424,2358,0
+BSJU.US,D,20240129,000000,25.56,25.62,25.525,25.5963,17680,0
+BSJU.US,D,20240130,000000,25.57,25.57,25.46,25.57,24181,0
+BSJU.US,D,20240131,000000,25.5896,25.5896,25.4958,25.4958,3084,0
+BSJU.US,D,20240201,000000,25.599,25.67,25.5929,25.65,15287,0
+BSJU.US,D,20240202,000000,25.56,25.6,25.47,25.55,16554,0
+BSJU.US,D,20240205,000000,25.4598,25.4598,25.37,25.4297,11526,0
+BSJU.US,D,20240206,000000,25.45,25.58,25.45,25.54,4788,0
+BSJU.US,D,20240207,000000,25.64,25.64,25.56,25.5781,17654,0
+BSJU.US,D,20240208,000000,25.55,25.57,25.54,25.555,9340,0
+BSJU.US,D,20240209,000000,25.65,25.65,25.56,25.6066,5994,0
+BSJU.US,D,20240212,000000,25.64,25.64,25.545,25.545,1727,0
+BSJU.US,D,20240213,000000,25.39,25.41,25.29,25.34,299538,0
+BSJU.US,D,20240214,000000,25.46,25.49,25.4,25.46,16521,0
+BSJU.US,D,20240215,000000,25.51,25.57,25.475,25.5349,12148,0
+BSJU.US,D,20240216,000000,25.44,25.475,25.44,25.4741,911,0
+BSJU.US,D,20240220,000000,25.34,25.435,25.25,25.41,50069,0
+BSJU.US,D,20240221,000000,25.32,25.39,25.3099,25.3444,21015,0
+BSJU.US,D,20240222,000000,25.51,25.51,25.35,25.4613,69864,0
+BSJU.US,D,20240223,000000,25.46,25.52,25.44,25.449,30841,0
+BSJU.US,D,20240226,000000,25.43,25.43,25.325,25.325,11009,0
+BSJU.US,D,20240227,000000,25.31,25.3449,25.3,25.3357,4904,0
+BSJU.US,D,20240228,000000,25.34,25.39,25.27,25.3655,140094,0
+BSJU.US,D,20240229,000000,25.41,25.41,25.35,25.35,11176,0
+BSJU.US,D,20240301,000000,25.4,25.51,25.34,25.49,12165,0
+BSJU.US,D,20240304,000000,25.54,25.54,25.435,25.5027,27143,0
+BSJU.US,D,20240305,000000,25.475,25.54,25.46,25.4785,22214,0
+BSJU.US,D,20240306,000000,25.53,25.579,25.52,25.525,18715,0
+BSJU.US,D,20240307,000000,25.58,25.61,25.54,25.554,14738,0
+BSJU.US,D,20240308,000000,25.61,25.63,25.55,25.55,4126,0
+BSJU.US,D,20240311,000000,25.55,25.58,25.5299,25.568,17750,0
+BSJU.US,D,20240312,000000,25.57,25.61,25.5375,25.576,20882,0
+BSJU.US,D,20240313,000000,25.58,25.635,25.58,25.5877,7136,0
+BSJU.US,D,20240314,000000,25.59,25.59,25.41,25.44,16407,0
+BSJU.US,D,20240315,000000,25.4299,25.46,25.415,25.44,24922,0
+BSJU.US,D,20240318,000000,25.3699,25.4,25.3599,25.38,7893,0
+BSJU.US,D,20240319,000000,25.42,25.51,25.369,25.51,8392,0
+BSJU.US,D,20240320,000000,25.454,25.62,25.454,25.6166,20320,0
+BSJU.US,D,20240321,000000,25.6842,25.7,25.6313,25.66,19901,0
+BSJU.US,D,20240322,000000,25.7,25.7,25.64,25.64,9790,0
+BSJU.US,D,20240325,000000,25.58,25.61,25.5401,25.58,14130,0
+BSJU.US,D,20240326,000000,25.61,25.61,25.51,25.51,6149,0
+BSJU.US,D,20240327,000000,25.6,25.68,25.565,25.67,4842,0
+BSJU.US,D,20240328,000000,25.64,25.67,25.6,25.63,10859,0
+BSJU.US,D,20240401,000000,25.65,25.65,25.47,25.5131,14870,0
+BSJU.US,D,20240402,000000,25.43,25.4672,25.41,25.4672,13856,0
+BSJU.US,D,20240403,000000,25.42,25.52,25.4,25.4961,22393,0
+BSJU.US,D,20240404,000000,25.63,25.63,25.45,25.46,21790,0
+BSJU.US,D,20240405,000000,25.46,25.47,25.455,25.455,5889,0
+BSJU.US,D,20240408,000000,25.45,25.53,25.45,25.51,24022,0
+BSJU.US,D,20240409,000000,25.57,25.59,25.51,25.5606,10055,0
+BSJU.US,D,20240410,000000,25.35,25.4,25.26,25.2946,10236,0
+BSJU.US,D,20240411,000000,25.23,25.3088,25.2161,25.275,3171,0
+BSJU.US,D,20240412,000000,25.26,25.285,25.23,25.2654,36701,0
+BSJU.US,D,20240415,000000,25.3,25.3,25.07,25.0926,12146,0
+BSJU.US,D,20240416,000000,25.05,25.1,25,25.035,5783,0
+BSJU.US,D,20240417,000000,25.0899,25.139,25.06,25.0666,8239,0
+BSJU.US,D,20240418,000000,25.08,25.1,25.029,25.0876,6294,0
+BSJU.US,D,20240419,000000,25.14,25.18,25.14,25.15,19075,0
+BSJU.US,D,20240422,000000,25.085,25.17,25.0476,25.165,4025,0
+BSJU.US,D,20240423,000000,25.25,25.28,25.24,25.265,5836,0
+BSJU.US,D,20240424,000000,25.23,25.23,25.1799,25.215,7277,0
+BSJU.US,D,20240425,000000,25.06,25.159,25.02,25.1429,9445,0
+BSJU.US,D,20240426,000000,25.18,25.27,25.18,25.2511,6154,0
+BSJU.US,D,20240429,000000,25.31,25.36,25.29,25.36,9504,0
+BSJU.US,D,20240430,000000,25.34,25.34,25.2009,25.2009,3267,0
+BSJU.US,D,20240501,000000,25.18,25.42,25.18,25.3343,8865,0
+BSJU.US,D,20240502,000000,25.34,25.49,25.34,25.4763,16737,0
+BSJU.US,D,20240503,000000,25.65,25.65,25.575,25.6195,8560,0
+BSJU.US,D,20240506,000000,25.67,25.68,25.64,25.6454,9544,0
+BSJU.US,D,20240507,000000,25.68,25.73,25.63,25.6625,6054,0
+BSJU.US,D,20240508,000000,25.61,25.62,25.6001,25.61,7721,0
+BSJU.US,D,20240509,000000,25.57,25.62,25.57,25.6107,4489,0
+BSJU.US,D,20240510,000000,25.58,25.58,25.54,25.575,5525,0
+BSJU.US,D,20240513,000000,25.61,25.61,25.5461,25.565,8372,0
+BSJU.US,D,20240514,000000,25.5601,25.63,25.5601,25.605,8323,0
+BSJU.US,D,20240515,000000,25.7,25.77,25.69,25.7461,9518,0
+BSJU.US,D,20240516,000000,25.73,25.73,25.695,25.695,894,0
+BSJU.US,D,20240517,000000,25.68,25.71,25.6709,25.705,18265,0
+BSJU.US,D,20240520,000000,25.54,25.56,25.53,25.54,4355,0
+BSJU.US,D,20240521,000000,25.57,25.59,25.5407,25.56,6624,0
+BSJU.US,D,20240522,000000,25.4999,25.5017,25.4575,25.4651,9939,0
+BSJU.US,D,20240523,000000,25.51,25.51,25.36,25.365,7300,0
+BSJU.US,D,20240524,000000,25.4,25.48,25.375,25.475,10618,0
+BSJU.US,D,20240528,000000,25.43,25.44,25.35,25.365,77531,0
+BSJU.US,D,20240529,000000,25.31,25.31,25.25,25.2571,15912,0
+BSJU.US,D,20240530,000000,25.29,25.38,25.29,25.3392,13404,0
+BSJU.US,D,20240531,000000,25.39,25.49,25.39,25.468,18003,0
+BSJU.US,D,20240603,000000,25.54,25.59,25.5002,25.5654,18967,0
+BSJU.US,D,20240604,000000,25.53,25.55,25.51,25.5128,10584,0
+BSJU.US,D,20240605,000000,25.55,25.61,25.53,25.5995,28915,0
+BSJU.US,D,20240606,000000,25.6,25.6,25.53,25.556,3959,0
+BSJU.US,D,20240607,000000,25.44,25.48,25.44,25.4741,8754,0
+BSJU.US,D,20240610,000000,25.47,25.51,25.47,25.51,3867,0
+BSJU.US,D,20240611,000000,25.49,25.55,25.4699,25.55,5526,0
+BSJU.US,D,20240612,000000,25.73,25.73,25.6545,25.6545,4247,0
+BSJU.US,D,20240613,000000,25.72,25.72,25.63,25.64,8569,0
+BSJU.US,D,20240614,000000,25.5302,25.54,25.49,25.53,8697,0
+BSJU.US,D,20240617,000000,25.48,25.6,25.48,25.57,9489,0
+BSJU.US,D,20240618,000000,25.56,25.68,25.56,25.6672,12934,0
+BSJU.US,D,20240620,000000,25.62,25.66,25.5901,25.6451,9104,0
+BSJU.US,D,20240621,000000,25.6299,25.69,25.62,25.685,8378,0
+BSJU.US,D,20240624,000000,25.54,25.54,25.48,25.5,4312,0
+BSJU.US,D,20240625,000000,25.5,25.52,25.4965,25.5,3245,0
+BSJU.US,D,20240626,000000,25.46,25.47,25.4229,25.45,9132,0
+BSJU.US,D,20240627,000000,25.46,25.46,25.43,25.455,9694,0
+BSJU.US,D,20240628,000000,25.48,25.51,25.3969,25.3969,6246,0
+BSJU.US,D,20240701,000000,25.44,25.44,25.365,25.375,4442,0
+BSJU.US,D,20240702,000000,25.38,25.46,25.38,25.4364,6899,0
+BSJU.US,D,20240703,000000,25.4699,25.49,25.43,25.4746,34062,0
+BSJU.US,D,20240705,000000,25.57,25.63,25.57,25.63,2252,0
+BSJU.US,D,20240708,000000,25.57,25.62,25.56,25.605,9658,0
+BSJU.US,D,20240709,000000,25.59,25.6,25.55,25.5673,10060,0
+BSJU.US,D,20240710,000000,25.576,25.65,25.572,25.6358,13249,0
+BSJU.US,D,20240711,000000,25.75,25.77,25.72,25.7651,18902,0
+BSJU.US,D,20240712,000000,25.76,25.85,25.7374,25.845,11623,0
+BSJU.US,D,20240715,000000,25.7974,25.85,25.79,25.835,14333,0
+BSJU.US,D,20240716,000000,25.88,25.96,25.8799,25.955,7904,0
+BSJU.US,D,20240717,000000,25.87,25.92,25.87,25.915,30193,0
+BSJU.US,D,20240718,000000,25.87,25.9,25.811,25.8269,6252,0
+BSJU.US,D,20240719,000000,25.92,25.92,25.779,25.8199,3657,0
+BSJU.US,D,20240722,000000,25.72,25.77,25.72,25.76,2751,0
+BSJU.US,D,20240723,000000,25.76,25.82,25.75,25.78,8760,0
+BSJU.US,D,20240724,000000,25.75,25.77,25.6733,25.6733,6102,0
+BSJU.US,D,20240725,000000,25.7,25.79,25.69,25.72,14466,0
+BSJU.US,D,20240726,000000,25.79,25.79,25.73,25.7484,11486,0
+BSJU.US,D,20240729,000000,25.8,25.8,25.71,25.7258,37173,0
+BSJU.US,D,20240730,000000,25.86,25.86,25.685,25.74,15824,0
+BSJU.US,D,20240731,000000,25.83,25.86,25.79,25.8497,28807,0
+BSJU.US,D,20240801,000000,25.8799,25.8799,25.79,25.7941,17363,0
+BSJU.US,D,20240802,000000,25.74,25.77,25.66,25.7182,63340,0
+BSJU.US,D,20240805,000000,25.42,25.65,25.36,25.575,16362,0
+BSJU.US,D,20240806,000000,25.58,25.77,25.58,25.6931,19212,0
+BSJU.US,D,20240807,000000,25.86,25.86,25.7,25.725,15905,0
+BSJU.US,D,20240808,000000,25.78,25.82,25.77,25.79,4411,0
+BSJU.US,D,20240809,000000,25.7999,25.8,25.76,25.775,15423,0
+BSJU.US,D,20240812,000000,25.79,25.79,25.74,25.7618,29985,0
+BSJU.US,D,20240813,000000,25.79,25.93,25.79,25.9173,40541,0
+BSJU.US,D,20240814,000000,25.88,25.99,25.88,25.985,25160,0
+BSJU.US,D,20240815,000000,25.95,26.02,25.95,26.015,8199,0
+BSJU.US,D,20240816,000000,26,26.119,26,26.115,12213,0
+BSJU.US,D,20240819,000000,25.93,26.01,25.93,25.99,18162,0
+BSJU.US,D,20240820,000000,26,26,25.9301,25.96,36959,0
+BSJU.US,D,20240821,000000,25.99,26.035,25.99,26.035,16343,0
+BSJU.US,D,20240822,000000,25.98,26.01,25.96,25.97,5368,0
+BSJU.US,D,20240823,000000,26.05,26.16,26.0499,26.15,6422,0
+BSJU.US,D,20240826,000000,26.18,26.18,26.1019,26.1313,25777,0
+BSJU.US,D,20240827,000000,26.0998,26.17,26.08,26.15,30844,0
+BSJU.US,D,20240828,000000,26.15,26.15,26.1,26.135,27861,0
+BSJU.US,D,20240829,000000,26.12,26.171,26.12,26.15,14586,0
+BSJU.US,D,20240830,000000,26.17,26.17,26.115,26.15,16679,0
+BSJU.US,D,20240903,000000,26.13,26.13,26.06,26.075,18976,0
+BSJU.US,D,20240904,000000,26.03,26.1999,26.03,26.16,10996,0
+BSJU.US,D,20240905,000000,26.22,26.28,26.1785,26.24,27756,0
+BSJU.US,D,20240906,000000,26.26,26.29,26.18,26.23,219116,0
+BSJU.US,D,20240909,000000,26.23,26.31,26.22,26.29,101894,0
+BSJU.US,D,20240910,000000,26.24,26.25,26.17,26.22,25719,0
+BSJU.US,D,20240911,000000,26.19,26.255,26.13,26.2548,108510,0
+BSJU.US,D,20240912,000000,26.23,26.3,26.22,26.26,21987,0
+BSJU.US,D,20240913,000000,26.33,26.36,26.31,26.33,36434,0
+BSJU.US,D,20240916,000000,26.34,26.418,26.32,26.418,23150,0
+BSJU.US,D,20240917,000000,26.41,26.43,26.3853,26.4174,29861,0
+BSJU.US,D,20240918,000000,26.39,26.54,26.3772,26.425,34802,0
+BSJU.US,D,20240919,000000,26.58,26.58,26.48,26.5205,19755,0
+BSJU.US,D,20240920,000000,26.465,26.5,26.4296,26.4957,8148,0
+BSJU.US,D,20240923,000000,26.355,26.38,26.349,26.355,30664,0
+BSJU.US,D,20240924,000000,26.33,26.399,26.2972,26.36,39479,0
+BSJU.US,D,20240925,000000,26.34,26.38,26.33,26.345,27847,0
+BSJU.US,D,20240926,000000,26.32,26.39,26.31,26.35,17751,0
+BSJU.US,D,20240927,000000,26.35,26.405,26.34,26.405,6151,0
+BSJU.US,D,20240930,000000,26.36,26.42,26.36,26.39,15631,0
+BSJU.US,D,20241001,000000,26.38,26.4,26.32,26.3504,19419,0
+BSJU.US,D,20241002,000000,26.31,26.355,26.2915,26.35,15118,0
+BSJU.US,D,20241003,000000,26.33,26.33,26.26,26.31,16495,0
+BSJU.US,D,20241004,000000,26.3,26.3,26.21,26.2438,17716,0
+BSJU.US,D,20241007,000000,26.23,26.23,26.12,26.1372,45041,0
+BSJU.US,D,20241008,000000,26.16,26.2,26.15,26.19,60373,0
+BSJU.US,D,20241009,000000,26.18,26.24,26.1498,26.16,56819,0
+BSJU.US,D,20241010,000000,26.15,26.17,26.1099,26.15,61385,0
+BSJU.US,D,20241011,000000,26.12,26.22,26.12,26.2,27235,0
+BSJU.US,D,20241014,000000,26.22,26.2313,26.1579,26.22,22359,0
+BSJU.US,D,20241015,000000,26.22,26.2717,26.2001,26.2244,27920,0
+BSJU.US,D,20241016,000000,26.24,26.3,26.2399,26.29,24359,0
+BSJU.US,D,20241017,000000,26.27,26.27,26.19,26.21,13165,0
+BSJU.US,D,20241018,000000,26.24,26.3,26.23,26.28,16448,0
+BSJU.US,D,20241021,000000,26.09,26.09,26.0099,26.035,21404,0
+BSJU.US,D,20241022,000000,26,26.01,25.95,25.9851,20141,0
+BSJU.US,D,20241023,000000,25.93,25.93,25.855,25.87,20577,0
+BSJU.US,D,20241024,000000,25.91,25.97,25.88,25.94,27953,0
+BSJU.US,D,20241025,000000,25.96,26.01,25.91,25.91,23881,0
+BSJU.US,D,20241028,000000,26,26,25.95,25.98,52026,0
+BSJU.US,D,20241029,000000,25.91,26,25.885,25.98,7631,0
+BSJU.US,D,20241030,000000,25.97,26.0292,25.93,25.93,10184,0
+BSJU.US,D,20241031,000000,25.93,25.93,25.84,25.84,28077,0
+BSJU.US,D,20241101,000000,25.95,25.96,25.84,25.85,10732,0
+BSJU.US,D,20241104,000000,25.95,25.9599,25.8899,25.89,16301,0
+BSJU.US,D,20241105,000000,25.94,26.02,25.9201,26.02,20108,0
+BSJU.US,D,20241106,000000,25.99,26.07,25.9899,26.04,20898,0
+BSJU.US,D,20241107,000000,26.06,26.2,26.06,26.1604,27164,0
+BSJU.US,D,20241108,000000,26.195,26.28,26.195,26.26,33174,0
+BSJU.US,D,20241111,000000,26.26,26.26,26.2,26.235,73568,0
+BSJU.US,D,20241112,000000,26.18,26.18,26.06,26.08,26715,0
+BSJU.US,D,20241113,000000,26.13,26.14,26.0891,26.11,16266,0
+BSJU.US,D,20241114,000000,26.11,26.13,26.04,26.0533,34043,0
+BSJU.US,D,20241115,000000,26.01,26.04,25.9699,26.02,30441,0
+BSJU.US,D,20241118,000000,25.85,25.92,25.835,25.89,18060,0
+BSJU.US,D,20241119,000000,25.94,26.0299,25.81,25.99,48897,0
+BSJU.US,D,20241120,000000,25.95,25.96,25.92,25.95,15921,0
+BSJU.US,D,20241121,000000,25.94,26.01,25.94,25.965,12807,0
+BSJU.US,D,20241122,000000,25.96,25.99,25.93,25.93,22300,0
+BSJU.US,D,20241125,000000,26.05,26.09,26.0201,26.05,37279,0
+BSJU.US,D,20241126,000000,26.03,26.03,25.98,26.015,26199,0
+BSJU.US,D,20241127,000000,26.01,26.0993,26.01,26.09,19418,0
+BSJU.US,D,20241129,000000,26.08,26.13,26.08,26.11,8792,0
+BSJU.US,D,20241202,000000,26.1,26.17,26.1,26.15,25951,0
+BSJU.US,D,20241203,000000,26.14,26.16,26.12,26.13,29803,0
+BSJU.US,D,20241204,000000,26.12,26.19,26.12,26.185,17079,0
+BSJU.US,D,20241205,000000,26.17,26.19,26.1501,26.165,28517,0
+BSJU.US,D,20241206,000000,26.2,26.259,26.19,26.215,41314,0
+BSJU.US,D,20241209,000000,26.24,26.24,26.17,26.17,25781,0
+BSJU.US,D,20241210,000000,26.17,26.2,26.1621,26.17,12042,0
+BSJU.US,D,20241211,000000,26.2,26.245,26.1834,26.195,15711,0
+BSJU.US,D,20241212,000000,26.19,26.19,26.12,26.12,10281,0
+BSJU.US,D,20241213,000000,26.11,26.11,26.0402,26.0647,15057,0
+BSJU.US,D,20241216,000000,26.09,26.13,26.07,26.09,21489,0
+BSJU.US,D,20241217,000000,26.03,26.061,26,26,25536,0
+BSJU.US,D,20241218,000000,26.03,26.04,25.68,25.68,64497,0
+BSJU.US,D,20241219,000000,25.83,25.83,25.66,25.66,49210,0
+BSJU.US,D,20241220,000000,25.75,25.88,25.67,25.84,122570,0
+BSJU.US,D,20241223,000000,25.71,25.71,25.58,25.62,36715,0
+BSJU.US,D,20241224,000000,25.6,25.66,25.6,25.66,2792,0
+BSJU.US,D,20241226,000000,25.65,25.75,25.61,25.73,13412,0
+BSJU.US,D,20241227,000000,25.68,25.71,25.64,25.67,31846,0
+BSJU.US,D,20241230,000000,25.64,25.71,25.59,25.6972,32495,0
+BSJU.US,D,20241231,000000,25.7,25.77,25.64,25.68,21460,0
+BSJU.US,D,20250102,000000,25.75,25.76,25.711,25.74,16357,0
+BSJU.US,D,20250103,000000,25.79,25.81,25.785,25.8,11268,0
+BSJU.US,D,20250106,000000,25.87,25.89,25.8394,25.86,107138,0
+BSJU.US,D,20250107,000000,25.87,25.87,25.75,25.75,20317,0
+BSJU.US,D,20250108,000000,25.73,25.795,25.73,25.7767,19467,0
+BSJU.US,D,20250110,000000,25.68,25.73,25.61,25.63,26544,0
+BSJU.US,D,20250113,000000,25.57,25.66,25.5508,25.62,29061,0
+BSJU.US,D,20250114,000000,25.65,25.7,25.6097,25.6436,32683,0
+BSJU.US,D,20250115,000000,25.8,25.89,25.75,25.86,30926,0
+BSJU.US,D,20250116,000000,25.819,25.95,25.819,25.925,19756,0
+BSJU.US,D,20250117,000000,25.94,26.02,25.9,25.97,26031,0
+BSJU.US,D,20250121,000000,25.86,25.95,25.83,25.89,50541,0
+BSJU.US,D,20250122,000000,25.89,25.9,25.83,25.83,21588,0
+BSJU.US,D,20250123,000000,25.81,25.89,25.785,25.89,15956,0
+BSJU.US,D,20250124,000000,25.87,25.95,25.865,25.88,35177,0
+BSJU.US,D,20250127,000000,25.85,25.949,25.82,25.93,31381,0
+BSJU.US,D,20250128,000000,25.9,25.95,25.875,25.9,51421,0
+BSJU.US,D,20250129,000000,25.899,25.97,25.885,25.9075,18595,0
+BSJU.US,D,20250130,000000,25.96,26.005,25.9021,25.95,18734,0
+BSJU.US,D,20250131,000000,25.9514,25.9899,25.9,25.91,21585,0
+BSJU.US,D,20250203,000000,25.85,25.9217,25.8,25.87,89969,0
+BSJU.US,D,20250204,000000,25.82,26,25.82,25.95,34215,0
+BSJU.US,D,20250205,000000,25.9535,26.07,25.9535,26.03,34373,0
+BSJU.US,D,20250206,000000,26.0296,26.04,25.99,26.015,21809,0
+BSJU.US,D,20250207,000000,25.98,25.98,25.9,25.9,46621,0
+BSJU.US,D,20250210,000000,25.97,26.03,25.96,25.97,49731,0
+BSJU.US,D,20250211,000000,25.92,25.97,25.9118,25.94,32680,0
+BSJU.US,D,20250212,000000,25.83,25.895,25.83,25.88,22296,0
+BSJU.US,D,20250213,000000,25.89,26,25.89,26,21194,0
+BSJU.US,D,20250214,000000,26.01,26.08,26.01,26.05,46599,0
+BSJU.US,D,20250218,000000,26.09,26.09,25.985,26,73676,0
+BSJU.US,D,20250219,000000,25.98,26.02,25.95,26,18306,0
+BSJU.US,D,20250220,000000,26,26.05,25.97,26.01,19542,0
+BSJU.US,D,20250221,000000,26.02,26.05,25.97,25.99,22134,0
+BSJU.US,D,20250224,000000,25.84,25.9,25.82,25.88,34534,0
+BSJU.US,D,20250225,000000,25.92,25.94,25.88,25.88,98296,0
+BSJU.US,D,20250226,000000,25.9,25.97,25.9,25.95,12130,0
+BSJU.US,D,20250227,000000,25.96,25.97,25.9,25.905,20687,0
+BSJU.US,D,20250228,000000,25.92,26,25.9,25.99,15743,0
+BSJU.US,D,20250303,000000,25.96,25.9672,25.87,25.89,23859,0
+BSJU.US,D,20250304,000000,25.85,25.92,25.81,25.87,13703,0
+BSJU.US,D,20250305,000000,25.89,25.935,25.85,25.9,30918,0
+BSJU.US,D,20250306,000000,25.83,25.86,25.79,25.79,31788,0
+BSJU.US,D,20250307,000000,25.8427,25.87,25.81,25.85,92450,0
+BSJU.US,D,20250310,000000,25.8,25.813,25.74,25.74,18233,0
+BSJU.US,D,20250311,000000,25.7307,25.758,25.63,25.64,31272,0
+BSJU.US,D,20250312,000000,25.7,25.709,25.6436,25.66,28164,0
+BSJU.US,D,20250313,000000,25.65,25.65,25.46,25.46,18907,0
+BSJU.US,D,20250314,000000,25.58,25.6385,25.56,25.61,21529,0
+BSJU.US,D,20250317,000000,25.63,25.7,25.6,25.65,32991,0
+BSJU.US,D,20250318,000000,25.6532,25.66,25.6254,25.65,22705,0
+BSJU.US,D,20250319,000000,25.65,25.83,25.65,25.79,32893,0
+BSJU.US,D,20250320,000000,25.78,25.82,25.76,25.77,34127,0
+BSJU.US,D,20250321,000000,25.76,25.7891,25.7125,25.75,20420,0
+BSJU.US,D,20250324,000000,25.69,25.72,25.66,25.69,40665,0
+BSJU.US,D,20250325,000000,25.7,25.74,25.7,25.7,18038,0
+BSJU.US,D,20250326,000000,25.69,25.69,25.536,25.59,32717,0
+BSJU.US,D,20250327,000000,25.56,25.59,25.535,25.54,35166,0
+BSJU.US,D,20250328,000000,25.53,25.53,25.425,25.49,22867,0
+BSJU.US,D,20250331,000000,25.37,25.49,25.3599,25.49,18565,0
+BSJU.US,D,20250401,000000,25.48,25.56,25.47,25.56,20562,0
+BSJU.US,D,20250402,000000,25.5,25.62,25.5,25.595,25331,0
+BSJU.US,D,20250403,000000,25.35,25.389,25.23,25.26,22661,0
+BSJU.US,D,20250404,000000,25.11,25.11,24.83,24.95,20529,0
+BSJU.US,D,20250407,000000,24.09,25.5199,24.09,24.775,96453,0
+BSJU.US,D,20250408,000000,25.14,25.14,24.435,24.5364,17431,0
+BSJU.US,D,20250409,000000,24.14,25.2133,24.14,25.2133,52125,0
+BSJU.US,D,20250410,000000,25.06,25.64,24.67,24.8115,16428,0
+BSJU.US,D,20250411,000000,24.66,25,24.61,24.8575,26724,0
+BSJU.US,D,20250414,000000,25.09,25.09,24.97,25.01,15544,0
+BSJU.US,D,20250415,000000,25.05,25.1397,25.05,25.09,12146,0
+BSJU.US,D,20250416,000000,25.07,25.17,25,25.08,34879,0
+BSJU.US,D,20250417,000000,25.16,25.27,25.15,25.25,32237,0
+BSJU.US,D,20250421,000000,24.99,25,24.915,24.96,50251,0
+BSJU.US,D,20250422,000000,25.02,25.11,25.02,25.08,20214,0
+BSJU.US,D,20250423,000000,25.39,25.41,25.21,25.2313,210093,0
+BSJU.US,D,20250424,000000,25.28,25.44,25.27,25.41,29931,0
+BSJU.US,D,20250425,000000,25.37,25.52,25.36,25.48,24292,0
+BSJU.US,D,20250428,000000,25.46,25.46,25.38,25.44,11049,0
+BSJU.US,D,20250429,000000,25.39,25.49,25.39,25.47,13890,0
+BSJU.US,D,20250430,000000,25.38,25.38,25.3,25.32,60111,0
+BSJU.US,D,20250501,000000,25.4,25.42,25.3495,25.36,14365,0
+BSJU.US,D,20250502,000000,25.42,25.485,25.4,25.46,23157,0
+BSJU.US,D,20250505,000000,25.41,25.48,25.39,25.43,10660,0
+BSJU.US,D,20250506,000000,25.4,25.455,25.3718,25.41,21329,0
+BSJU.US,D,20250507,000000,25.46,25.58,25.43,25.44,25354,0
+BSJU.US,D,20250508,000000,25.47,25.529,25.43,25.43,36554,0
+BSJU.US,D,20250509,000000,25.48,25.49,25.425,25.44,29902,0
+BSJU.US,D,20250512,000000,25.645,25.75,25.6423,25.75,30893,0
+BSJU.US,D,20250513,000000,25.76,25.85,25.75,25.81,64381,0
+BSJU.US,D,20250514,000000,25.8,25.8,25.72,25.73,18145,0
+BSJU.US,D,20250515,000000,25.66,25.75,25.65,25.75,22464,0
+BSJU.US,D,20250516,000000,25.76,25.79,25.72,25.76,22528,0
+BSJU.US,D,20250519,000000,25.48,25.585,25.48,25.585,10865,0
+BSJU.US,D,20250520,000000,25.52,25.57,25.52,25.57,11291,0
+BSJU.US,D,20250521,000000,25.53,25.53,25.39,25.4,28098,0
+BSJU.US,D,20250522,000000,25.37,25.43,25.35,25.415,39421,0
+BSJU.US,D,20250523,000000,25.32,25.39,25.3097,25.38,31123,0
+BSJU.US,D,20250527,000000,25.53,25.58,25.47,25.575,30873,0
+BSJU.US,D,20250528,000000,25.57,25.58,25.517103,25.57,27502,0
+BSJU.US,D,20250529,000000,25.6,25.64,25.585,25.6055,27901,0
+BSJU.US,D,20250530,000000,25.6,25.64,25.58,25.64,14918,0
+BSJU.US,D,20250602,000000,25.59,25.65,25.59,25.64,31239,0
+BSJU.US,D,20250603,000000,25.65,25.74,25.65,25.695,12893,0
+BSJU.US,D,20250604,000000,25.7192,25.78,25.7192,25.76,12409,0
+BSJU.US,D,20250605,000000,25.76,25.7763,25.705,25.71,16230,0
+BSJU.US,D,20250606,000000,25.69,25.72,25.68,25.69,19050,0
+BSJU.US,D,20250609,000000,25.71,25.76,25.68,25.755,22907,0
+BSJU.US,D,20250610,000000,25.77,25.85,25.7401,25.81,23178,0
+BSJU.US,D,20250611,000000,25.83,25.87,25.83,25.83,23649,0
+BSJU.US,D,20250612,000000,25.8,25.85,25.8,25.81,17102,0
+BSJU.US,D,20250613,000000,25.78,25.8,25.765,25.765,34835,0
+BSJU.US,D,20250616,000000,25.7983,25.83,25.7905,25.81,20922,0
+BSJU.US,D,20250617,000000,25.79,25.79,25.765,25.78,9299,0
+BSJU.US,D,20250618,000000,25.7767,25.855,25.7701,25.82,26496,0
+BSJU.US,D,20250620,000000,25.84,25.91,25.833,25.91,11795,0
+BSJU.US,D,20250623,000000,25.74,25.8,25.732,25.795,30848,0
+BSJU.US,D,20250624,000000,25.8,26.02,25.7804,25.87,381408,0
+BSJU.US,D,20250625,000000,25.87,25.89,25.8263,25.87,26140,0
+BSJU.US,D,20250626,000000,25.9,25.95,25.87,25.94,39345,0
+BSJU.US,D,20250627,000000,25.95,25.97,25.9,25.93,51680,0
+BSJU.US,D,20250630,000000,25.97,26.02,25.97,26.015,65763,0
+BSJU.US,D,20250701,000000,26,26.012,25.975,25.99,16970,0
+BSJU.US,D,20250702,000000,25.9566,26.07,25.9566,26.025,111694,0
+BSJU.US,D,20250703,000000,26.01,26.04,26.0007,26.025,40176,0
+BSJU.US,D,20250707,000000,26.06,26.06,25.9499,25.96,30853,0
+BSJU.US,D,20250708,000000,25.95,25.95,25.8801,25.885,41086,0
+BSJU.US,D,20250709,000000,25.9,25.97,25.9,25.965,22632,0
+BSJU.US,D,20250710,000000,26,26,25.93,25.93,89307,0
+BSJU.US,D,20250711,000000,25.92,25.92,25.87,25.895,252427,0
+BSJU.US,D,20250714,000000,25.89,25.95,25.89,25.935,65052,0
+BSJU.US,D,20250715,000000,25.94,25.94,25.85,25.88,27701,0
+BSJU.US,D,20250716,000000,25.87,25.93,25.85,25.92,118714,0
+BSJU.US,D,20250717,000000,25.91,25.96,25.91,25.945,41899,0
+BSJU.US,D,20250718,000000,25.98,25.99,25.96,25.98,25703,0
+BSJU.US,D,20250721,000000,25.89,25.91,25.88,25.88,8324,0
+BSJU.US,D,20250722,000000,25.92,25.93,25.877,25.915,20734,0
+BSJU.US,D,20250723,000000,25.95,25.96,25.91,25.95,17663,0
+BSJU.US,D,20250724,000000,25.91,25.95,25.89,25.9161,44580,0
+BSJU.US,D,20250725,000000,25.94,25.9599,25.8903,25.93,43195,0
+BSJU.US,D,20250728,000000,25.96,25.96,25.92,25.925,22691,0
+BSJU.US,D,20250729,000000,25.925,25.95,25.915,25.935,21723,0
+BSJU.US,D,20250730,000000,25.92,25.94,25.87,25.885,16707,0
+BSJU.US,D,20250731,000000,25.88,25.93,25.8798,25.8808,24158,0
+BSJU.US,D,20250801,000000,25.86,25.9,25.8201,25.875,29035,0
+BSJU.US,D,20250804,000000,25.94,25.99,25.9247,25.9704,27910,0
+BSJU.US,D,20250805,000000,25.9653,26,25.9499,25.995,13769,0
+BSJU.US,D,20250806,000000,25.98,26.02,25.98,26.015,16250,0
+BSJU.US,D,20250807,000000,26.02,26.03,25.973738,25.975,45265,0
+BSJU.US,D,20250808,000000,25.99,26.01,25.96,25.995,39960,0
+BSJU.US,D,20250811,000000,25.9958,26.04,25.9958,26.005,30788,0
+BSJU.US,D,20250812,000000,26.02,26.06,26.0064,26.055,73192,0
+BSJU.US,D,20250813,000000,26.06,26.15,26.06,26.137,50162,0
+BSJU.US,D,20250814,000000,26.09,26.09,26.035,26.045,27174,0
+BSJU.US,D,20250815,000000,26.03,26.04,25.98,26.03,34742,0
+BSJU.US,D,20250818,000000,25.88,25.91,25.87,25.9,49012,0
+BSJU.US,D,20250819,000000,25.88,25.9043,25.865,25.895,36962,0
+BSJU.US,D,20250820,000000,25.85,25.89,25.835,25.8681,61842,0
+BSJU.US,D,20250821,000000,25.84,25.88,25.82,25.835,57092,0
+BSJU.US,D,20250822,000000,25.85,26.06,25.84,26.06,44532,0
+BSJU.US,D,20250825,000000,26.05,26.06,26.01,26.0347,58489,0
+BSJU.US,D,20250826,000000,26.01,26.09,26.001,26.07,27807,0
+BSJU.US,D,20250827,000000,26.04,26.12,26.0399,26.11,25242,0
+BSJU.US,D,20250828,000000,26.1,26.14,26.0714,26.14,76210,0
+BSJU.US,D,20250829,000000,26.09,26.098,26.06,26.07,39655,0
+BSJU.US,D,20250902,000000,25.97,26.03,25.97,26.03,72585,0
+BSJU.US,D,20250903,000000,26.03,26.13,26.03,26.12,45285,0
+BSJU.US,D,20250904,000000,26.12,26.17,26.11,26.15,35373,0
+BSJU.US,D,20250905,000000,26.18,26.24,26.18,26.21,42771,0
+BSJU.US,D,20250908,000000,26.21,26.24,26.21,26.2209,45966,0
+BSJU.US,D,20250909,000000,26.205,26.21,26.15,26.195,34536,0
+BSJU.US,D,20250910,000000,26.2,26.26,26.191,26.24,48608,0
+BSJU.US,D,20250911,000000,26.23,26.2805,26.23,26.27,42969,0
+BSJU.US,D,20250912,000000,26.26,26.26,26.24,26.245,32658,0
+BSJU.US,D,20250915,000000,26.27,26.35,26.27,26.33,125326,0
+BSJU.US,D,20250916,000000,26.33,26.33,26.29,26.3,44901,0
+BSJU.US,D,20250917,000000,26.31,26.31,26.25,26.26,31542,0
+BSJU.US,D,20250918,000000,26.29,26.31,26.26,26.29,70356,0
+BSJU.US,D,20250919,000000,26.3,26.35,26.2975,26.32,65873,0
+BSJU.US,D,20250922,000000,26.17,26.21,26.17,26.205,94090,0
+BSJU.US,D,20250923,000000,26.23,26.23,26.2038,26.205,19087,0
+BSJU.US,D,20250924,000000,26.21,26.21,26.16,26.165,53032,0
+BSJU.US,D,20250925,000000,26.11,26.11,26.08,26.095,26095,0
+BSJU.US,D,20250926,000000,26.11,26.13,26.07,26.125,24631,0
+BSJU.US,D,20250929,000000,26.22,26.22,26.16,26.19,134975,0
+BSJU.US,D,20250930,000000,26.19,26.19,26.1244,26.16,40635,0
+BSJU.US,D,20251001,000000,26.13,26.185,26.09,26.1846,158724,0
+BSJU.US,D,20251002,000000,26.24,26.24,26.1799,26.205,34059,0
+BSJU.US,D,20251003,000000,26.22,26.22,26.1302,26.175,53598,0
+BSJU.US,D,20251006,000000,26.18,26.18,26.13,26.155,30685,0
+BSJU.US,D,20251007,000000,26.16,26.16,26.13,26.145,36124,0
+BSJU.US,D,20251008,000000,26.14,26.14,26.0702,26.0702,17982,0
+BSJU.US,D,20251009,000000,26.06,26.06,25.95,26,21702,0
+BSJU.US,D,20251010,000000,26,26.0013,25.837,25.84,16618,0
+BSJU.US,D,20251013,000000,25.89,25.98,25.89,25.98,16285,0
+BSJU.US,D,20251014,000000,25.87,26.03,25.87,25.9831,238055,0
+BSJU.US,D,20251015,000000,26.07,26.09,26.06,26.085,20254,0
+BSJU.US,D,20251016,000000,26.11,26.13,26.02,26.02,35040,0
+BSJU.US,D,20251017,000000,26.02,26.0561,26.0099,26.055,26659,0
+BSJU.US,D,20251020,000000,25.96,26.01,25.96,26,28627,0
+BSJU.US,D,20251021,000000,26.01,26.02,25.96,25.985,44370,0
+BSJU.US,D,20251022,000000,25.96,25.98,25.93,25.96,31533,0
+BSJU.US,D,20251023,000000,25.96,26,25.9586,26,16248,0
+BSJU.US,D,20251024,000000,26.08,26.09,26.0501,26.085,19928,0
+BSJU.US,D,20251027,000000,26.1,26.18,26.1,26.1736,11667,0
+BSJU.US,D,20251028,000000,26.16,26.16,26.08,26.145,28572,0
+BSJU.US,D,20251029,000000,26.125,26.19,26.06,26.07,25684,0
+BSJU.US,D,20251030,000000,26,26.04,26,26.0051,18708,0
+BSJU.US,D,20251031,000000,26.01,26.0599,26,26,21612,0
+BSJU.US,D,20251103,000000,26.01,26.01,25.909,25.915,19928,0
+BSJU.US,D,20251104,000000,25.84,25.93,25.8333,25.9,31497,0
+BSJU.US,D,20251105,000000,25.9,25.9616,25.9,25.9419,42869,0
+BSJU.US,D,20251106,000000,25.95,25.97,25.9095,25.955,28663,0
+BSJU.US,D,20251107,000000,25.93,25.98,25.8901,25.9785,21598,0
+BSJU.US,D,20251110,000000,26.03,26.1,26.03,26.092,29548,0
+BSJU.US,D,20251111,000000,26.08,26.155,26.08,26.125,36176,0
+BSJU.US,D,20251112,000000,26.11,26.11,26.05,26.065,13815,0
+BSJU.US,D,20251113,000000,26.02,26.02,25.915,25.93,225321,0
+BSJU.US,D,20251114,000000,25.87,25.99,25.86,25.955,38653,0
+BSJU.US,D,20251117,000000,25.93,25.96,25.88,25.915,46421,0
+BSJU.US,D,20251118,000000,25.86,25.94,25.86,25.915,33170,0
+BSJU.US,D,20251119,000000,25.97,25.975,25.93,25.94,47321,0
+BSJU.US,D,20251120,000000,26.02,26.06,25.92,25.93,40922,0
+BSJU.US,D,20251121,000000,25.97,26.03,25.915,26.01,46696,0
+BSJU.US,D,20251124,000000,25.85,25.925,25.85,25.915,51884,0
+BSJU.US,D,20251125,000000,25.9,26.03,25.89,26.025,26062,0
+BSJU.US,D,20251126,000000,26,26.06,26,26.055,16158,0
+BSJU.US,D,20251128,000000,26.07,26.1,26.06,26.085,24934,0
+BSJU.US,D,20251201,000000,26.08,26.08,25.9999,26.035,50584,0
+BSJU.US,D,20251202,000000,26.06,26.0925,26.0301,26.09,26275,0
+BSJU.US,D,20251203,000000,26.08,26.15,26.077,26.135,85796,0
+BSJU.US,D,20251204,000000,26.11,26.11,26.08,26.11,23706,0
+BSJU.US,D,20251205,000000,26.13,26.14,26.1009,26.1311,106189,0
+BSJU.US,D,20251208,000000,26.12,26.12,26.045,26.0746,34026,0
+BSJU.US,D,20251209,000000,26.05,26.07,26.03,26.0575,275231,0
+BSJU.US,D,20251210,000000,26.03,26.15,26.01,26.125,34548,0
+BSJU.US,D,20251211,000000,26.16,26.17,26.1,26.1384,111330,0
+BSJU.US,D,20251212,000000,26.1,26.11,26.05,26.07,64588,0
+BSJU.US,D,20251215,000000,26.09,26.105,26.0701,26.105,24211,0
+BSJU.US,D,20251216,000000,26.07,26.105,26.06,26.101,34070,0
+BSJU.US,D,20251217,000000,26.06,26.06,25.99,26.045,99465,0
+BSJU.US,D,20251218,000000,26.12,26.1396,26.0949,26.13,336934,0
+BSJU.US,D,20251219,000000,26.14,26.16,26.14,26.145,140766,0
+BSJU.US,D,20251222,000000,26.04,26.05,26.005,26.045,90752,0
+BSJU.US,D,20251223,000000,26.02,26.0999,26.02,26.0751,197143,0
+BSJU.US,D,20251224,000000,26.05,26.13,26.05,26.1159,90729,0
+BSJU.US,D,20251226,000000,26.1,26.1362,26.095,26.12,120097,0
+BSJU.US,D,20251229,000000,26.07,26.1199,26.06,26.1079,147898,0
+BSJU.US,D,20251230,000000,26.09,26.14,26.09,26.125,56928,0
+BSJU.US,D,20251231,000000,26.12,26.145,26.105,26.105,66573,0
+BSJU.US,D,20260102,000000,26.12,26.12,26.075,26.11,105645,0
+BSJU.US,D,20260105,000000,26.16,26.195,26.15,26.1852,119428,0
+BSJU.US,D,20260106,000000,26.23,26.23,26.17,26.185,87503,0
+BSJU.US,D,20260107,000000,26.18,26.1999,26.16,26.175,151850,0
+BSJU.US,D,20260108,000000,26.16,26.195,26.1464,26.185,97162,0
+BSJU.US,D,20260109,000000,26.18,26.23,26.18,26.2248,99503,0
+BSJU.US,D,20260112,000000,26.2,26.22,26.18,26.215,65780,0
+BSJU.US,D,20260113,000000,26.21,26.25,26.205,26.24,136205,0
+BSJU.US,D,20260114,000000,26.21,26.2664,26.2099,26.26,75669,0
+BSJU.US,D,20260115,000000,26.26,26.28,26.225,26.259,135336,0
+BSJU.US,D,20260116,000000,26.25,26.29,26.24,26.28,91013,0
+BSJU.US,D,20260120,000000,26.03,26.1,26.01,26.08,81835,0
+BSJU.US,D,20260121,000000,26.07,26.15,26.07,26.1,72165,0
+BSJU.US,D,20260122,000000,26.12,26.14,26.109,26.13,71966,0
+BSJU.US,D,20260123,000000,26.12,26.14,26.0908,26.12,56458,0
+BSJU.US,D,20260126,000000,26.15,26.155,26.12,26.15,132203,0
+BSJU.US,D,20260127,000000,26.15,26.17,26.13,26.1646,136943,0
+BSJU.US,D,20260128,000000,26.15,26.15,26.12,26.12,56090,0
+BSJU.US,D,20260129,000000,26.12,26.13,26.0781,26.13,51285,0
+BSJU.US,D,20260130,000000,26.09,26.16,26.08,26.15,38449,0
+BSJU.US,D,20260202,000000,26.2,26.2,26.14,26.15,131863,0
+BSJU.US,D,20260203,000000,26.14,26.18,26.07,26.12,60097,0
+BSJU.US,D,20260204,000000,26.11,26.11,26.0499,26.07,67179,0
+BSJU.US,D,20260205,000000,26.06,26.07,26.015,26.03,79601,0
+BSJU.US,D,20260206,000000,26.08,26.14,26.07,26.13,102802,0
+BSJU.US,D,20260209,000000,26.14,26.19,26.135,26.19,84068,0
+BSJU.US,D,20260210,000000,26.19,26.2199,26.18,26.18,55340,0
+BSJU.US,D,20260211,000000,26.19,26.289,26.13,26.18,53266,0
+BSJU.US,D,20260212,000000,26.16,26.195,26.125,26.13,43383,0
+BSJU.US,D,20260213,000000,26.13,26.19,26.125,26.165,54480,0
+BSJU.US,D,20260217,000000,26.16,26.17,26.1199,26.145,64792,0
+BSJU.US,D,20260218,000000,26.16,26.19,26.16,26.19,37775,0
diff --git a/daily/us/nasdaq etfs/bsmr.us.txt b/daily/us/nasdaq etfs/bsmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00673eb1b894440591969862108754af3fb3ad62
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmr.us.txt	
@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMR.US,D,20190926,000000,24.3564,24.3564,24.3564,24.3564,343.39850444903,0
+BSMR.US,D,20191002,000000,24.4241,24.4241,24.4241,24.4241,348.41895042051,0
+BSMR.US,D,20191029,000000,24.2369,24.2479,24.2369,24.2479,1027.1832457642,0
+BSMR.US,D,20191030,000000,24.2479,24.2479,24.2479,24.2479,2053.3624023342,0
+BSMR.US,D,20191104,000000,24.3156,24.3256,24.3156,24.3256,513.08957828496,0
+BSMR.US,D,20191105,000000,24.2479,24.2479,24.2479,24.2479,231.94460388224,0
+BSMR.US,D,20191113,000000,24.198,24.2578,24.198,24.208,28610.517502254,0
+BSMR.US,D,20191114,000000,24.2449,24.2449,24.2449,24.2449,2053.3624023342,0
+BSMR.US,D,20191118,000000,24.2777,24.2777,24.2578,24.2578,619.52303288027,0
+BSMR.US,D,20191119,000000,24.2678,24.2777,24.2578,24.2578,6048.6333064356,0
+BSMR.US,D,20191120,000000,24.3444,24.3544,24.3256,24.3544,6261.5002156263,0
+BSMR.US,D,20191126,000000,24.3156,24.3256,24.3156,24.3256,2968.0876583373,0
+BSMR.US,D,20191206,000000,24.3364,24.3444,24.3206,24.3206,1331.4222716357,0
+BSMR.US,D,20191209,000000,24.3604,24.3604,24.3494,24.3494,100.40891942955,0
+BSMR.US,D,20191210,000000,24.3544,24.3544,24.3544,24.3544,250.01820937956,0
+BSMR.US,D,20191212,000000,24.3544,24.3744,24.3544,24.3544,509.07322150778,0
+BSMR.US,D,20191217,000000,24.4032,24.4142,24.3892,24.3892,10244.722049396,0
+BSMR.US,D,20191219,000000,24.3942,24.3942,24.3902,24.3942,353.43939639198,0
+BSMR.US,D,20191220,000000,24.3604,24.3604,24.3544,24.3544,825.36131771084,0
+BSMR.US,D,20191226,000000,24.3942,24.3942,24.3843,24.3843,424.72972918696,0
+BSMR.US,D,20191227,000000,24.4042,24.4042,24.3892,24.3892,1156.7107518284,0
+BSMR.US,D,20191230,000000,24.4012,24.4042,24.4012,24.4042,1124.5798976109,0
+BSMR.US,D,20200102,000000,24.4152,24.4152,24.4072,24.4142,4276.4158785042,0
+BSMR.US,D,20200106,000000,24.5427,24.5527,24.5377,24.5377,1502.1174346659,0
+BSMR.US,D,20200108,000000,24.6014,24.6014,24.5894,24.5894,9395.2625910223,0
+BSMR.US,D,20200109,000000,24.5914,24.5964,24.5914,24.5964,1418.7780315394,0
+BSMR.US,D,20200114,000000,24.6114,24.6303,24.6114,24.6114,4414.9801873169,0
+BSMR.US,D,20200116,000000,24.71,24.71,24.695,24.695,1046.2609404558,0
+BSMR.US,D,20200117,000000,24.7299,24.7299,24.7299,24.7299,531.16318378227,0
+BSMR.US,D,20200122,000000,24.719,24.7368,24.717,24.717,4038.4467394562,0
+BSMR.US,D,20200127,000000,24.8913,24.8913,24.8713,24.8713,2044.3255995855,0
+BSMR.US,D,20200130,000000,24.9331,24.9331,24.9201,24.9201,2013.1988345624,0
+BSMR.US,D,20200131,000000,24.9599,24.9599,24.9401,24.9549,2193.9348895355,0
+BSMR.US,D,20200203,000000,24.9201,24.95,24.9201,24.95,176.719698196,0
+BSMR.US,D,20200204,000000,24.8961,24.8961,24.8913,24.8913,219.8955335507,0
+BSMR.US,D,20200205,000000,24.8713,24.8813,24.8513,24.8513,777.16503638466,0
+BSMR.US,D,20200206,000000,24.8464,24.8464,24.8464,24.8464,873.55759903701,0
+BSMR.US,D,20200210,000000,24.95,24.9599,24.9301,24.9301,2045.3296887798,0
+BSMR.US,D,20200211,000000,24.9599,24.9599,24.95,24.95,2243.1352600559,0
+BSMR.US,D,20200212,000000,24.9301,24.9401,24.9301,24.9401,1074.3754378961,0
+BSMR.US,D,20200213,000000,24.9401,24.9401,24.9401,24.9401,100.40891942955,0
+BSMR.US,D,20200218,000000,25.0088,25.0177,24.9888,24.9888,3217.1017785225,0
+BSMR.US,D,20200219,000000,25.0277,25.0277,25.0088,25.0088,12500.910468978,0
+BSMR.US,D,20200220,000000,25.0575,25.0575,25.0575,25.0575,1498.1010778888,0
+BSMR.US,D,20200221,000000,25.1174,25.1771,25.1174,25.1621,4728.2560159371,0
+BSMR.US,D,20200226,000000,25.3254,25.3254,25.3095,25.3095,410.67248046683,0
+BSMR.US,D,20200228,000000,25.2935,25.3324,25.2935,25.3304,6900.1009431981,0
+BSMR.US,D,20200302,000000,25.3922,25.3922,25.3922,25.3922,357.45575316917,0
+BSMR.US,D,20200303,000000,25.3703,25.3703,25.3125,25.3125,1409.7412287908,0
+BSMR.US,D,20200304,000000,25.3125,25.3125,25.2926,25.2926,853.47581515111,0
+BSMR.US,D,20200305,000000,25.3025,25.3224,25.3025,25.3025,383.56207222086,0
+BSMR.US,D,20200312,000000,23.8225,23.8225,23.7509,23.7509,14376.549083922,0
+BSMR.US,D,20200317,000000,23.6652,23.6652,23.5299,23.5299,593.41671382859,0
+BSMR.US,D,20200318,000000,23.234,23.3853,23.234,23.234,1133.6167003595,0
+BSMR.US,D,20200319,000000,23.3037,23.3037,22.6364,22.6364,2923.9077337882,0
+BSMR.US,D,20200323,000000,22.1415,22.1415,21.9651,21.9651,100.40891942955,0
+BSMR.US,D,20200324,000000,22.3575,22.4164,22.3575,22.3875,2849.6051334104,0
+BSMR.US,D,20200330,000000,24.46,24.46,24.2588,24.2588,931.79477230615,0
+BSMR.US,D,20200331,000000,24.3604,24.3604,24.1053,24.1053,3902.8946982263,0
+BSMR.US,D,20200401,000000,23.8415,23.8415,23.3644,23.3644,108.44163298391,0
+BSMR.US,D,20200403,000000,23.5159,23.5456,23.3744,23.3744,508.06913231348,0
+BSMR.US,D,20200409,000000,24.0676,24.0766,23.8265,23.8265,1019.1505322098,0
+BSMR.US,D,20200415,000000,23.969,23.969,23.969,23.969,1911.7858259385,0
+BSMR.US,D,20200416,000000,24.2499,24.2499,24.0766,24.0766,325.32489895172,0
+BSMR.US,D,20200417,000000,23.94,24.0526,23.94,24.0526,619.52303288027,0
+BSMR.US,D,20200421,000000,24.0826,24.0826,23.8813,23.97,1025.1750673756,0
+BSMR.US,D,20200430,000000,23.463,23.463,23.4372,23.4372,898.6598288944,0
+BSMR.US,D,20200504,000000,23.719,23.719,23.6165,23.6165,2599.5869240309,0
+BSMR.US,D,20200505,000000,23.719,23.719,23.6115,23.6165,1947.9330369331,0
+BSMR.US,D,20200506,000000,23.7489,23.7489,23.6453,23.6453,112.45798976109,0
+BSMR.US,D,20200508,000000,23.8176,23.8176,23.729,23.729,2562.4356238419,0
+BSMR.US,D,20200511,000000,23.8275,23.8275,23.7589,23.7589,509.07322150778,0
+BSMR.US,D,20200512,000000,23.8565,23.8734,23.725,23.7638,3304.4575384263,0
+BSMR.US,D,20200513,000000,23.8863,23.8863,23.7887,23.7887,3262.2857922658,0
+BSMR.US,D,20200518,000000,24.0516,24.0516,23.952,23.952,1275.1932767552,0
+BSMR.US,D,20200519,000000,24.0566,24.1005,24.0168,24.0168,2962.0631231715,0
+BSMR.US,D,20200520,000000,24.1493,24.1493,24.1005,24.1005,228.93233629936,0
+BSMR.US,D,20200522,000000,24.2688,24.2688,24.2339,24.2339,663.70295742928,0
+BSMR.US,D,20200526,000000,24.3266,24.3266,24.2588,24.2588,3666.9337375669,0
+BSMR.US,D,20200527,000000,24.3066,24.3066,24.3066,24.3066,509.07322150778,0
+BSMR.US,D,20200528,000000,24.3364,24.3454,24.2608,24.2608,7617.0206279251,0
+BSMR.US,D,20200602,000000,24.464,24.464,24.3902,24.3902,402.63976691246,0
+BSMR.US,D,20200605,000000,24.4949,24.4949,24.3952,24.3952,373.52118027789,0
+BSMR.US,D,20200608,000000,24.5237,24.5237,24.4401,24.4401,1943.916680156,0
+BSMR.US,D,20200609,000000,24.465,24.5537,24.465,24.4849,5124.8712476838,0
+BSMR.US,D,20200610,000000,24.5437,24.5934,24.5187,24.5187,6220.3325586601,0
+BSMR.US,D,20200615,000000,24.673,24.673,24.6631,24.6631,327.3330773403,0
+BSMR.US,D,20200617,000000,24.6433,24.6433,24.5784,24.5784,100.40891942955,0
+BSMR.US,D,20200619,000000,24.693,24.693,24.6383,24.6383,2208.9962274499,0
+BSMR.US,D,20200623,000000,24.7667,24.7667,24.699,24.699,2138.7099838493,0
+BSMR.US,D,20200624,000000,24.674,24.7647,24.674,24.689,1015.1341754327,0
+BSMR.US,D,20200625,000000,24.7567,24.7567,24.699,24.699,512.08548909067,0
+BSMR.US,D,20200626,000000,24.7747,24.7767,24.704,24.704,4292.4813056129,0
+BSMR.US,D,20200701,000000,24.721,24.7488,24.721,24.7488,789.2141067162,0
+BSMR.US,D,20200702,000000,24.7966,24.8066,24.7388,24.7388,368.50073430642,0
+BSMR.US,D,20200706,000000,24.8155,24.8165,24.7518,24.7518,2621.6768863054,0
+BSMR.US,D,20200707,000000,24.7966,24.7966,24.7817,24.7817,2558.4192670647,0
+BSMR.US,D,20200708,000000,24.7966,24.7966,24.7717,24.7717,4052.5039881763,0
+BSMR.US,D,20200709,000000,24.8365,24.8753,24.7717,24.8265,3493.2263069538,0
+BSMR.US,D,20200710,000000,24.8653,24.9221,24.8365,24.8365,10484.699366833,0
+BSMR.US,D,20200713,000000,24.9041,24.9041,24.8503,24.8503,4032.4222042904,0
+BSMR.US,D,20200714,000000,24.9141,24.9241,24.8853,24.8853,334.36170170038,0
+BSMR.US,D,20200720,000000,25.0884,25.0884,25.0287,25.0287,199.81374966479,0
+BSMR.US,D,20200723,000000,25.1681,25.1681,25.1084,25.1084,1157.7148410226,0
+BSMR.US,D,20200724,000000,25.188,25.188,25.1331,25.1331,2347.5605362627,0
+BSMR.US,D,20200728,000000,25.188,25.188,25.1531,25.1531,113305.44104108,0
+BSMR.US,D,20200731,000000,25.2965,25.3264,25.2567,25.2567,1188.8416060457,0
+BSMR.US,D,20200803,000000,25.3264,25.3264,25.2667,25.2667,1923.83489627,0
+BSMR.US,D,20200804,000000,25.3464,25.3464,25.2797,25.2965,154618.69094035,0
+BSMR.US,D,20200805,000000,25.3464,25.3862,25.2667,25.3314,6066.7069119329,0
+BSMR.US,D,20200810,000000,25.445,25.445,25.409,25.411,1503.1215238603,0
+BSMR.US,D,20200811,000000,25.416,25.416,25.3563,25.4062,3663.921469984,0
+BSMR.US,D,20200812,000000,25.426,25.435,25.3364,25.3762,3652.8764888467,0
+BSMR.US,D,20200814,000000,25.3862,25.3962,25.3115,25.3115,2760.2411951182,0
+BSMR.US,D,20200818,000000,25.3364,25.3663,25.2757,25.2817,5796.6069186675,0
+BSMR.US,D,20200819,000000,25.3364,25.3464,25.2557,25.2717,3616.7292778521,0
+BSMR.US,D,20200820,000000,25.3364,25.3364,25.2278,25.2278,896.65165050581,0
+BSMR.US,D,20200821,000000,25.2129,25.2965,25.21,25.2129,1132.6126111653,0
+BSMR.US,D,20200824,000000,25.1421,25.2318,25.1224,25.2218,4528.4422662724,0
+BSMR.US,D,20200825,000000,25.182,25.2807,25.182,25.2727,5933.1630490917,0
+BSMR.US,D,20200826,000000,25.2507,25.2507,25.1671,25.1671,2075.4523646086,0
+BSMR.US,D,20200827,000000,25.203,25.203,25.203,25.203,159.65018189298,0
+BSMR.US,D,20200828,000000,25.1521,25.212,25.1451,25.1471,2775.3025330326,0
+BSMR.US,D,20200831,000000,25.202,25.2318,25.1761,25.1761,11496.821274682,0
+BSMR.US,D,20200901,000000,25.192,25.192,25.0924,25.1273,738.00555780713,0
+BSMR.US,D,20200902,000000,25.0824,25.1074,25.0824,25.1074,259.05501212822,0
+BSMR.US,D,20200903,000000,25.1224,25.212,25.0974,25.212,12373.391141303,0
+BSMR.US,D,20200904,000000,25.1204,25.1204,25.1024,25.1074,821.34496093366,0
+BSMR.US,D,20200908,000000,25.1322,25.182,25.0824,25.1124,9250.6737470437,0
+BSMR.US,D,20200910,000000,25.1224,25.1322,25.1074,25.1074,1631.6449407301,0
+BSMR.US,D,20200914,000000,25.1224,25.1312,25.0974,25.1024,2871.6950956849,0
+BSMR.US,D,20200915,000000,25.1224,25.1224,25.0864,25.1024,12302.100808508,0
+BSMR.US,D,20200916,000000,25.1224,25.2218,25.1024,25.1024,5092.7403934663,0
+BSMR.US,D,20200917,000000,25.1224,25.1224,25.1224,25.1224,1746.1111088798,0
+BSMR.US,D,20200918,000000,25.1322,25.1322,25.1024,25.1024,12191.650997135,0
+BSMR.US,D,20200921,000000,25.1551,25.1651,25.1351,25.1351,3753.2854082762,0
+BSMR.US,D,20200922,000000,25.1253,25.1451,25.1054,25.1104,6780.614329077,0
+BSMR.US,D,20200923,000000,25.1154,25.1253,25.0555,25.0804,5474.2942872987,0
+BSMR.US,D,20200924,000000,25.0854,25.0854,25.0356,25.0356,711.89923875545,0
+BSMR.US,D,20200925,000000,25.1054,25.1154,25.0655,25.0655,3077.5333805155,0
+BSMR.US,D,20200928,000000,25.1084,25.1084,25.0605,25.0605,201.82192805338,0
+BSMR.US,D,20200929,000000,25.0854,25.1154,25.0645,25.1054,7240.4871800643,0
+BSMR.US,D,20200930,000000,25.0555,25.0754,25.0177,25.0655,5853.8400027423,0
+BSMR.US,D,20201001,000000,25.0655,25.0744,25.0257,25.0257,1123.5758084166,0
+BSMR.US,D,20201002,000000,25.0157,25.0157,24.9798,25.0157,1322.385468887,0
+BSMR.US,D,20201005,000000,25.0157,25.0257,24.9181,24.9629,15234.04125585,0
+BSMR.US,D,20201006,000000,24.9868,24.9958,24.9281,24.9729,123112.38020176,0
+BSMR.US,D,20201007,000000,24.8693,24.9281,24.8493,24.9281,2527.2925020416,0
+BSMR.US,D,20201008,000000,24.948,24.948,24.9031,24.9031,1011.1178186555,0
+BSMR.US,D,20201009,000000,24.9381,24.948,24.9371,24.9381,4509.3645715807,0
+BSMR.US,D,20201013,000000,24.9281,24.9381,24.8942,24.9031,2888.7646119879,0
+BSMR.US,D,20201014,000000,24.8593,24.9031,24.8593,24.9031,333.35761250608,0
+BSMR.US,D,20201015,000000,24.9768,24.9768,24.9181,24.9181,3195.0118162481,0
+BSMR.US,D,20201016,000000,24.9679,24.9679,24.9281,24.9281,874.56168823132,0
+BSMR.US,D,20201019,000000,24.9381,24.9381,24.9031,24.9031,816.32451496218,0
+BSMR.US,D,20201020,000000,24.947,24.947,24.8991,24.8991,1495.0888103059,0
+BSMR.US,D,20201021,000000,24.8843,24.8843,24.8743,24.8743,727.96466586418,0
+BSMR.US,D,20201022,000000,24.9381,24.9381,24.8942,24.8942,1929.8594314358,0
+BSMR.US,D,20201023,000000,24.948,24.9579,24.948,24.948,1706.9516303022,0
+BSMR.US,D,20201026,000000,24.8793,24.9679,24.8793,24.9231,928.78250472326,0
+BSMR.US,D,20201027,000000,24.9579,24.9768,24.9181,24.9181,7693.3314066915,0
+BSMR.US,D,20201028,000000,24.9768,24.9768,24.8793,24.9231,2281.2906494392,0
+BSMR.US,D,20201030,000000,24.948,24.9579,24.9081,24.9081,451.84013743294,0
+BSMR.US,D,20201102,000000,24.9768,24.9768,24.9331,24.9331,1662.7717057532,0
+BSMR.US,D,20201103,000000,24.9868,24.9868,24.9281,24.9281,1433.8393694539,0
+BSMR.US,D,20201104,000000,25.1641,25.1651,25.1204,25.1204,1094.457221782,0
+BSMR.US,D,20201105,000000,25.1751,25.1751,25.1004,25.1004,4179.0192266576,0
+BSMR.US,D,20201109,000000,25.1054,25.1154,25.0157,25.0804,6087.7927850132,0
+BSMR.US,D,20201110,000000,25.0804,25.1351,25.0804,25.0804,4250.3095594525,0
+BSMR.US,D,20201111,000000,25.1351,25.1351,25.0954,25.0954,100.40891942955,0
+BSMR.US,D,20201112,000000,25.1341,25.1451,25.1004,25.1004,4237.2563999267,0
+BSMR.US,D,20201113,000000,25.1054,25.1751,25.1054,25.1401,1795.3114794002,0
+BSMR.US,D,20201116,000000,25.195,25.195,25.1451,25.1451,3326.5475007007,0
+BSMR.US,D,20201117,000000,25.1253,25.2437,25.1253,25.185,4237.2563999267,0
+BSMR.US,D,20201118,000000,25.2737,25.2837,25.2437,25.2437,920.7497911689,0
+BSMR.US,D,20201119,000000,25.3334,25.3533,25.2437,25.3135,2212.0084950328,0
+BSMR.US,D,20201120,000000,25.4032,25.413,25.3434,25.3683,2879.7278092393,0
+BSMR.US,D,20201123,000000,25.3832,25.3832,25.3334,25.3334,1288.246436281,0
+BSMR.US,D,20201124,000000,25.3533,25.3633,25.2737,25.3184,4476.229628169,0
+BSMR.US,D,20201125,000000,25.3234,25.3722,25.3234,25.3284,251.02229857385,0
+BSMR.US,D,20201127,000000,25.3932,25.3932,25.3633,25.3633,193.78921449902,0
+BSMR.US,D,20201130,000000,25.3832,25.3832,25.3035,25.3484,3048.4147938809,0
+BSMR.US,D,20201201,000000,25.3832,25.3832,25.3434,25.3434,684.78883050948,0
+BSMR.US,D,20201202,000000,25.3573,25.3633,25.3573,25.3583,871.54942064843,0
+BSMR.US,D,20201203,000000,25.3782,25.443,25.3334,25.3882,8664.2856575752,0
+BSMR.US,D,20201204,000000,25.3932,25.413,25.3832,25.3832,588.39626785712,0
+BSMR.US,D,20201207,000000,25.423,25.4529,25.413,25.413,6984.444435519,0
+BSMR.US,D,20201208,000000,25.413,25.4629,25.413,25.428,1392.6717124877,0
+BSMR.US,D,20201209,000000,25.4728,25.4728,25.428,25.433,1120.5635408337,0
+BSMR.US,D,20201210,000000,25.4728,25.4728,25.4728,25.4728,750.05462813868,0
+BSMR.US,D,20201211,000000,25.4529,25.4918,25.423,25.4918,3306.4657168148,0
+BSMR.US,D,20201214,000000,25.5415,25.5515,25.4968,25.5017,3259.273524683,0
+BSMR.US,D,20201215,000000,25.5415,25.5415,25.4529,25.4918,3696.0523242015,0
+BSMR.US,D,20201216,000000,25.4888,25.6511,25.4888,25.5037,4800.5504379264,0
+BSMR.US,D,20201217,000000,25.5415,25.6711,25.5117,25.5117,5502.4087847389,0
+BSMR.US,D,20201218,000000,25.5615,25.5715,25.5216,25.5216,861.50852870547,0
+BSMR.US,D,20201221,000000,25.4968,25.4968,25.4968,25.4968,241.9854958252,0
+BSMR.US,D,20201222,000000,25.5515,25.5515,25.4529,25.4728,7624.0492522852,0
+BSMR.US,D,20201223,000000,25.5515,25.5605,25.5067,25.5127,2539.3415723731,0
+BSMR.US,D,20201224,000000,25.5615,25.5715,25.5216,25.5216,1779.2460522915,0
+BSMR.US,D,20201228,000000,25.5715,25.5814,25.5216,25.5814,3994.2668149072,0
+BSMR.US,D,20201229,000000,25.5715,25.5715,25.5515,25.5515,1332.4263608301,0
+BSMR.US,D,20201230,000000,25.5814,25.5814,25.5565,25.5565,1160.7271086055,0
+BSMR.US,D,20201231,000000,25.5715,25.6013,25.5615,25.5615,2117.624110769,0
+BSMR.US,D,20210104,000000,25.5216,25.6013,25.5216,25.5615,4246.2932026754,0
+BSMR.US,D,20210105,000000,25.6003,25.6312,25.6003,25.6312,1212.9397467088,0
+BSMR.US,D,20210106,000000,25.6212,25.6312,25.5615,25.5864,195311.41371757,0
+BSMR.US,D,20210108,000000,25.5854,25.6112,25.5515,25.5515,915.72934519742,0
+BSMR.US,D,20210111,000000,25.5814,25.5814,25.5515,25.5515,421.71746160408,0
+BSMR.US,D,20210112,000000,25.5715,25.5715,25.5515,25.5515,445.81560226716,0
+BSMR.US,D,20210113,000000,25.5355,25.5814,25.5355,25.5565,1074.3754378961,0
+BSMR.US,D,20210114,000000,25.5814,25.6212,25.5515,25.5515,7483.4767650838,0
+BSMR.US,D,20210115,000000,25.5216,25.5914,25.5216,25.5914,393.60296416381,0
+BSMR.US,D,20210119,000000,25.5735,25.6033,25.5735,25.5735,1510.1501482203,0
+BSMR.US,D,20210120,000000,25.5934,25.6332,25.5784,25.5784,8089.9466384382,0
+BSMR.US,D,20210121,000000,25.5834,25.5834,25.5834,25.5834,152.6215575329,0
+BSMR.US,D,20210125,000000,25.6531,25.6531,25.6132,25.6132,1514.1665049975,0
+BSMR.US,D,20210126,000000,25.6371,25.6371,25.6332,25.6332,364.48437752924,0
+BSMR.US,D,20210127,000000,25.6332,25.6731,25.6332,25.6731,153.6256467272,0
+BSMR.US,D,20210202,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210203,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210204,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210205,000000,25.7228,25.7627,25.7228,25.7428,5575.7072959225,0
+BSMR.US,D,20210208,000000,25.7527,25.7627,25.7527,25.7527,5909.0649084286,0
+BSMR.US,D,20210209,000000,25.7627,25.7627,25.7328,25.7577,3176.9382107507,0
+BSMR.US,D,20210210,000000,25.7697,25.7726,25.7697,25.7726,315.28400700876,0
+BSMR.US,D,20210211,000000,25.8064,25.8274,25.8064,25.8224,10426.462193563,0
+BSMR.US,D,20210212,000000,25.7667,25.8084,25.7667,25.7925,2826.5110819416,0
+BSMR.US,D,20210216,000000,25.7776,25.7925,25.7677,25.7677,5678.1243937406,0
+BSMR.US,D,20210217,000000,25.7428,25.7726,25.7428,25.7428,4608.769401816,0
+BSMR.US,D,20210218,000000,25.7428,25.7428,25.6132,25.6731,2320.4501280167,0
+BSMR.US,D,20210219,000000,25.6531,25.6531,25.5585,25.5585,4012.3404204045,0
+BSMR.US,D,20210222,000000,25.4648,25.4648,25.4648,25.4648,891.63120453434,0
+BSMR.US,D,20210223,000000,25.3752,25.3752,25.2727,25.3752,11863.3138306,0
+BSMR.US,D,20210225,000000,25.1174,25.1671,25.1174,25.1671,3541.42258828,0
+BSMR.US,D,20210301,000000,25.2169,25.2189,25.182,25.182,1968.014820819,0
+BSMR.US,D,20210302,000000,25.192,25.2288,25.192,25.202,1691.8902923878,0
+BSMR.US,D,20210303,000000,25.2169,25.2268,25.187,25.187,399.62749932957,0
+BSMR.US,D,20210304,000000,25.2268,25.2268,25.202,25.204,1260.1319388408,0
+BSMR.US,D,20210305,000000,25.2557,25.2757,25.2318,25.2318,1807.3605497318,0
+BSMR.US,D,20210308,000000,25.2857,25.2955,25.197,25.2457,5916.0935327886,0
+BSMR.US,D,20210309,000000,25.3254,25.3254,25.2577,25.3154,1976.0475343733,0
+BSMR.US,D,20210310,000000,25.3254,25.3952,25.3254,25.3653,1230.0092630119,0
+BSMR.US,D,20210311,000000,25.435,25.435,25.3653,25.3952,3294.4166464832,0
+BSMR.US,D,20210312,000000,25.3314,25.3842,25.3154,25.3354,5900.0281056799,0
+BSMR.US,D,20210315,000000,25.3254,25.3752,25.3254,25.3752,800.25908785345,0
+BSMR.US,D,20210317,000000,25.3653,25.4042,25.3553,25.3852,4468.1969146147,0
+BSMR.US,D,20210318,000000,25.2169,25.2757,25.197,25.197,2105.5750404375,0
+BSMR.US,D,20210319,000000,25.2955,25.3254,25.2199,25.2457,16151.778779437,0
+BSMR.US,D,20210322,000000,25.2857,25.2857,25.2358,25.2358,210.85873080204,0
+BSMR.US,D,20210323,000000,25.3055,25.3354,25.2827,25.2907,1440.8679938139,0
+BSMR.US,D,20210324,000000,25.3553,25.3653,25.3154,25.3154,1513.1624158032,0
+BSMR.US,D,20210325,000000,25.3752,25.3852,25.3304,25.3304,516.10184586785,0
+BSMR.US,D,20210326,000000,25.3454,25.3653,25.3444,25.3503,20817.781265327,0
+BSMR.US,D,20210329,000000,25.3304,25.3503,25.3304,25.3454,1760.1683575998,0
+BSMR.US,D,20210330,000000,25.3055,25.3204,25.3055,25.3204,502.04459714772,0
+BSMR.US,D,20210401,000000,25.3653,25.3653,25.3653,25.3653,1058.3100107873,0
+BSMR.US,D,20210405,000000,25.425,25.425,25.3653,25.3653,6885.0396052837,0
+BSMR.US,D,20210406,000000,25.415,25.415,25.3703,25.3752,1002.0810159068,0
+BSMR.US,D,20210407,000000,25.3922,25.425,25.3623,25.3902,4176.0069590747,0
+BSMR.US,D,20210408,000000,25.43,25.445,25.43,25.445,236.96504985372,0
+BSMR.US,D,20210409,000000,25.415,25.4938,25.415,25.4848,4354.7348356592,0
+BSMR.US,D,20210412,000000,25.4848,25.4938,25.4648,25.4648,562.28994880544,0
+BSMR.US,D,20210413,000000,25.5236,25.5535,25.4798,25.4798,7981.5050054543,0
+BSMR.US,D,20210414,000000,25.5335,25.5535,25.5137,25.5137,2383.7077472574,0
+BSMR.US,D,20210415,000000,25.6132,25.6132,25.6132,25.6132,535.17954055946,0
+BSMR.US,D,20210416,000000,25.6431,25.6431,25.6132,25.6132,848.45536917963,0
+BSMR.US,D,20210419,000000,25.6232,25.6332,25.5834,25.5834,783.18957155043,0
+BSMR.US,D,20210420,000000,25.6332,25.6332,25.6332,25.6332,259.05501212822,0
+BSMR.US,D,20210422,000000,25.6431,25.6631,25.5934,25.6332,1913.7940043271,0
+BSMR.US,D,20210423,000000,25.6531,25.6831,25.6531,25.6681,2613.644172751,0
+BSMR.US,D,20210426,000000,25.6631,25.6631,25.6182,25.6182,436.77879951851,0
+BSMR.US,D,20210427,000000,25.6631,25.6831,25.6182,25.6182,3730.1913568075,0
+BSMR.US,D,20210428,000000,25.6242,25.6928,25.5983,25.6132,14865.540521544,0
+BSMR.US,D,20210429,000000,25.5735,25.5735,25.5635,25.5635,808.29180140782,0
+BSMR.US,D,20210503,000000,25.6232,25.6332,25.5645,25.5784,7428.2518593975,0
+BSMR.US,D,20210504,000000,25.6132,25.6222,25.5735,25.5735,3048.4147938809,0
+BSMR.US,D,20210505,000000,25.6332,25.6531,25.6232,25.6232,2361.6177849828,0
+BSMR.US,D,20210507,000000,25.6232,25.6531,25.6132,25.6132,2277.2742926621,0
+BSMR.US,D,20210510,000000,25.6631,25.6731,25.5834,25.6232,4773.4400296804,0
+BSMR.US,D,20210512,000000,25.6033,25.6431,25.5635,25.5635,7262.5771423388,0
+BSMR.US,D,20210513,000000,25.6033,25.6033,25.5934,25.6033,909.70481003165,0
+BSMR.US,D,20210517,000000,25.6232,25.6232,25.5585,25.5834,3071.5088453497,0
+BSMR.US,D,20210518,000000,25.6132,25.6332,25.5884,25.5884,806.28362301922,0
+BSMR.US,D,20210519,000000,25.5934,25.6033,25.5585,25.5585,1517.1787725803,0
+BSMR.US,D,20210520,000000,25.6332,25.6332,25.5934,25.5934,772.14459041318,0
+BSMR.US,D,20210521,000000,25.5834,25.6731,25.5834,25.6531,1699.9230059422,0
+BSMR.US,D,20210524,000000,25.6431,25.6531,25.6033,25.6033,1938.8962341844,0
+BSMR.US,D,20210527,000000,25.6918,25.7218,25.6361,25.6361,9820.9964094036,0
+BSMR.US,D,20210528,000000,25.6431,25.6831,25.6332,25.6332,6054.6578416014,0
+BSMR.US,D,20210601,000000,25.7028,25.7028,25.6481,25.6481,1058.3100107873,0
+BSMR.US,D,20210602,000000,25.7128,25.7128,25.6631,25.6631,463.88920776449,0
+BSMR.US,D,20210603,000000,25.6681,25.7028,25.6581,25.6581,2904.8300390966,0
+BSMR.US,D,20210604,000000,25.6332,25.7228,25.6332,25.6928,1635.6612975072,0
+BSMR.US,D,20210607,000000,25.7428,25.7428,25.6928,25.6928,566.30630558262,0
+BSMR.US,D,20210608,000000,25.7627,25.7825,25.7378,25.7378,7471.4276947522,0
+BSMR.US,D,20210609,000000,25.8134,25.8324,25.7975,25.7975,1991.1088722878,0
+BSMR.US,D,20210610,000000,25.8523,25.8622,25.8124,25.8224,2531.3088588187,0
+BSMR.US,D,20210614,000000,25.8523,25.8523,25.8424,25.8424,2036.2928860311,0
+BSMR.US,D,20210615,000000,25.8523,25.8622,25.8334,25.8474,6174.1444557225,0
+BSMR.US,D,20210616,000000,25.7975,25.7975,25.7378,25.7378,3225.1344920769,0
+BSMR.US,D,20210617,000000,25.7128,25.7677,25.7128,25.7677,194.79330369331,0
+BSMR.US,D,20210618,000000,25.7527,25.7925,25.7527,25.7726,7514.603530107,0
+BSMR.US,D,20210621,000000,25.7148,25.7328,25.7148,25.7228,2136.7018054606,0
+BSMR.US,D,20210622,000000,25.6631,25.7028,25.6631,25.7028,942.8397534434,0
+BSMR.US,D,20210623,000000,25.6928,25.7028,25.6531,25.6531,2678.9099703802,0
+BSMR.US,D,20210624,000000,25.6781,25.7118,25.6781,25.688,1268.1646523951,0
+BSMR.US,D,20210625,000000,25.6341,25.7028,25.6341,25.6631,5809.6600781933,0
+BSMR.US,D,20210628,000000,25.7428,25.7428,25.7078,25.7078,3829.5961870428,0
+BSMR.US,D,20210630,000000,25.7627,25.7627,25.7278,25.7278,1321.3813796928,0
+BSMR.US,D,20210701,000000,25.6831,25.7527,25.6741,25.7178,17732.215171257,0
+BSMR.US,D,20210702,000000,25.7587,25.7815,25.7477,25.7477,5060.609539249,0
+BSMR.US,D,20210706,000000,25.8324,25.8324,25.7637,25.8224,5678.1243937406,0
+BSMR.US,D,20210708,000000,25.9121,25.9419,25.8622,25.8622,2619.6687079167,0
+BSMR.US,D,20210709,000000,25.8324,25.8324,25.8274,25.8274,1285.2341686981,0
+BSMR.US,D,20210712,000000,25.8224,25.8424,25.7835,25.8424,776.16094719036,0
+BSMR.US,D,20210713,000000,25.922,25.922,25.8622,25.8622,2772.2902654497,0
+BSMR.US,D,20210714,000000,25.8801,25.8801,25.8124,25.8622,2801.4088520842,0
+BSMR.US,D,20210715,000000,25.8424,25.922,25.8424,25.8821,1870.6181689724,0
+BSMR.US,D,20210719,000000,25.9817,25.9817,25.9021,25.9419,3464.1077203192,0
+BSMR.US,D,20210720,000000,25.9469,25.9469,25.8722,25.922,5398.9875977265,0
+BSMR.US,D,20210721,000000,25.8523,25.8523,25.8523,25.8523,588.39626785712,0
+BSMR.US,D,20210722,000000,25.8722,25.9121,25.8722,25.9121,3422.9400633531,0
+BSMR.US,D,20210723,000000,25.8821,25.8921,25.8821,25.8921,146.59702236714,0
+BSMR.US,D,20210726,000000,25.8921,25.8921,25.8632,25.8921,396.61523174669,0
+BSMR.US,D,20210728,000000,25.8424,25.9419,25.8324,25.9419,8770.7191121705,0
+BSMR.US,D,20210729,000000,25.9319,25.9319,25.9319,25.9319,966.93789410649,0
+BSMR.US,D,20210730,000000,25.8921,25.8921,25.8523,25.8523,646.63344112625,0
+BSMR.US,D,20210802,000000,25.9021,25.927,25.8324,25.8891,6703.2994611162,0
+BSMR.US,D,20210804,000000,25.8921,25.9041,25.8921,25.9041,2252.1720628046,0
+BSMR.US,D,20210806,000000,25.9011,25.9011,25.8533,25.8533,193.78921449902,0
+BSMR.US,D,20210809,000000,25.9021,25.9021,25.8474,25.8573,2143.7304298208,0
+BSMR.US,D,20210810,000000,25.8672,25.8672,25.8424,25.8424,555.26132444537,0
+BSMR.US,D,20210811,000000,25.8025,25.8821,25.8025,25.8474,17214.105147001,0
+BSMR.US,D,20210812,000000,25.8174,25.8712,25.8174,25.8224,5132.9039612382,0
+BSMR.US,D,20210813,000000,25.8064,25.8324,25.8064,25.8324,1053.2895648159,0
+BSMR.US,D,20210817,000000,25.8503,25.8503,25.8174,25.8174,389.58660738662,0
+BSMR.US,D,20210818,000000,25.8523,25.8612,25.8124,25.8124,437.7828887128,0
+BSMR.US,D,20210819,000000,25.8523,25.8523,25.8174,25.8523,13736.944267156,0
+BSMR.US,D,20210820,000000,25.8174,25.8622,25.8174,25.8174,4458.1560226716,0
+BSMR.US,D,20210823,000000,25.7627,25.8025,25.7627,25.8025,322.31263136883,0
+BSMR.US,D,20210825,000000,25.8015,25.8025,25.7776,25.7776,969.95016168938,0
+BSMR.US,D,20210826,000000,25.8124,25.8124,25.7428,25.7677,1232.0174414005,0
+BSMR.US,D,20210827,000000,25.7637,25.7975,25.7627,25.7975,1032.2036917357,0
+BSMR.US,D,20210830,000000,25.7776,25.7825,25.7228,25.7825,6760.532545191,0
+BSMR.US,D,20210902,000000,25.8025,25.8025,25.7825,25.7825,358.45984236347,0
+BSMR.US,D,20210907,000000,25.7527,25.7527,25.7527,25.7527,974.97060766085,0
+BSMR.US,D,20210908,000000,25.7328,25.7627,25.7328,25.7368,2926.9200013711,0
+BSMR.US,D,20210913,000000,25.7228,25.7228,25.7228,25.7228,282.14906359702,0
+BSMR.US,D,20210915,000000,25.7925,25.7925,25.7577,25.7577,1027.1832457642,0
+BSMR.US,D,20210916,000000,25.7716,25.7716,25.7328,25.7378,604.46169496585,0
+BSMR.US,D,20210917,000000,25.7716,25.7825,25.7477,25.7477,2350.5728038456,0
+BSMR.US,D,20210921,000000,25.7138,25.7477,25.7128,25.7477,304.23902587151,0
+BSMR.US,D,20210922,000000,25.7138,25.7627,25.7128,25.7378,487.98734842757,0
+BSMR.US,D,20210923,000000,25.6631,25.6928,25.6631,25.6928,246.00185260238,0
+BSMR.US,D,20210924,000000,25.6441,25.6441,25.6431,25.6431,1389.6594449048,0
+BSMR.US,D,20210928,000000,25.6132,25.6132,25.5934,25.5934,1207.9193007374,0
+BSMR.US,D,20210929,000000,25.5784,25.5784,25.5784,25.5784,159.65018189298,0
+BSMR.US,D,20210930,000000,25.6033,25.6332,25.5784,25.5784,16130.692906356,0
+BSMR.US,D,20211001,000000,25.5924,25.5934,25.5635,25.5784,1013.125997044,0
+BSMR.US,D,20211004,000000,25.5685,25.5685,25.5685,25.5685,120.49070331545,0
+BSMR.US,D,20211006,000000,25.5914,25.5914,25.5485,25.5535,784.19366074472,0
+BSMR.US,D,20211007,000000,25.5635,25.5635,25.5286,25.5286,1322.385468887,0
+BSMR.US,D,20211008,000000,25.5425,25.5425,25.4848,25.5137,1348.4917879388,0
+BSMR.US,D,20211013,000000,25.5635,25.5635,25.5335,25.5335,494.01188359335,0
+BSMR.US,D,20211014,000000,25.5286,25.5385,25.4938,25.5385,3861.7270412602,0
+BSMR.US,D,20211019,000000,25.5585,25.5635,25.5585,25.5585,3319.5188763407,0
+BSMR.US,D,20211020,000000,25.5635,25.5635,25.5435,25.5435,2370.6545877315,0
+BSMR.US,D,20211021,000000,25.5435,25.5435,25.4748,25.4748,1931.8676098244,0
+BSMR.US,D,20211022,000000,25.4052,25.4698,25.4052,25.4698,201.82192805338,0
+BSMR.US,D,20211027,000000,25.4648,25.5137,25.4648,25.4848,1062.3263675646,0
+BSMR.US,D,20211028,000000,25.5335,25.5335,25.4938,25.5187,1882.6672393039,0
+BSMR.US,D,20211029,000000,25.4848,25.5735,25.4848,25.5385,1282.2219011152,0
+BSMR.US,D,20211101,000000,25.5435,25.5435,25.4988,25.4988,1208.9233899317,0
+BSMR.US,D,20211102,000000,25.5087,25.5236,25.5087,25.5236,318.29627459165,0
+BSMR.US,D,20211103,000000,25.5635,25.5635,25.5137,25.5535,1945.9248585446,0
+BSMR.US,D,20211105,000000,25.6431,25.6431,25.6332,25.6332,9782.8410200203,0
+BSMR.US,D,20211109,000000,25.6242,25.6581,25.6232,25.6581,6042.6087712699,0
+BSMR.US,D,20211111,000000,25.6282,25.6282,25.6232,25.6232,301.22675828863,0
+BSMR.US,D,20211112,000000,25.6132,25.6132,25.6083,25.6083,2340.5319119026,0
+BSMR.US,D,20211115,000000,25.5834,25.6531,25.5834,25.6322,5457.2247709956,0
+BSMR.US,D,20211116,000000,25.6511,25.6531,25.6232,25.6232,1950.945304516,0
+BSMR.US,D,20211117,000000,25.5635,25.5884,25.5635,25.5884,686.79700889807,0
+BSMR.US,D,20211119,000000,25.6431,25.6731,25.6431,25.6731,2941.9813392855,0
+BSMR.US,D,20211126,000000,25.6731,25.6731,25.6381,25.6381,1994.1211398707,0
+BSMR.US,D,20211129,000000,25.6431,25.6431,25.6282,25.6282,1112.5308272793,0
+BSMR.US,D,20211130,000000,25.6928,25.6928,25.6631,25.6631,449.83195904435,0
+BSMR.US,D,20211202,000000,25.6928,25.6928,25.6631,25.6631,826.36540690513,0
+BSMR.US,D,20211203,000000,25.7018,25.7328,25.6978,25.6978,3787.4244408824,0
+BSMR.US,D,20211206,000000,25.6731,25.6731,25.6631,25.6631,212.86690919063,0
+BSMR.US,D,20211208,000000,25.6481,25.6831,25.6481,25.6481,2592.5582996707,0
+BSMR.US,D,20211210,000000,25.7228,25.7228,25.6928,25.6978,12358.329803388,0
+BSMR.US,D,20211213,000000,25.7218,25.7228,25.6731,25.6978,4631.8634532848,0
+BSMR.US,D,20211215,000000,25.6232,25.7028,25.6232,25.6928,3228.1467596598,0
+BSMR.US,D,20211216,000000,25.7208,25.7208,25.688,25.6928,1300.2955066126,0
+BSMR.US,D,20211217,000000,25.7208,25.7208,25.6751,25.7028,541.20407572523,0
+BSMR.US,D,20211220,000000,25.7078,25.7078,25.6731,25.6731,354.44348558629,0
+BSMR.US,D,20211221,000000,25.6821,25.6831,25.6431,25.6431,322.31263136883,0
+BSMR.US,D,20211227,000000,25.6431,25.6681,25.6332,25.6681,1823.4259768405,0
+BSMR.US,D,20211229,000000,25.7028,25.7028,25.6631,25.6631,285.1613311799,0
+BSMR.US,D,20211231,000000,25.6341,25.7128,25.6332,25.6631,1779.2460522915,0
+BSMR.US,D,20220103,000000,25.7028,25.7028,25.6232,25.6531,5226.2842563076,0
+BSMR.US,D,20220104,000000,25.6731,25.6731,25.6431,25.6431,2786.3475141698,0
+BSMR.US,D,20220105,000000,25.6521,25.6531,25.6033,25.6182,4971.2456009566,0
+BSMR.US,D,20220106,000000,25.6033,25.6083,25.6033,25.6083,48107.921477083,0
+BSMR.US,D,20220107,000000,25.6033,25.6033,25.5535,25.5535,44467.094058567,0
+BSMR.US,D,20220110,000000,25.5635,25.5735,25.5087,25.5087,5413.0448464466,0
+BSMR.US,D,20220112,000000,25.4938,25.4938,25.4599,25.4599,301.22675828863,0
+BSMR.US,D,20220113,000000,25.4848,25.5037,25.4808,25.4808,2802.4129412785,0
+BSMR.US,D,20220114,000000,25.4748,25.4848,25.4748,25.4748,631.57210321182,0
+BSMR.US,D,20220118,000000,25.3952,25.3952,25.3802,25.3802,600.44533818866,0
+BSMR.US,D,20220119,000000,25.3653,25.3952,25.3354,25.3852,2013.1988345624,0
+BSMR.US,D,20220124,000000,25.3055,25.3055,25.2407,25.2407,923.76205875179,0
+BSMR.US,D,20220125,000000,25.2537,25.2537,25.2159,25.2159,956.89700216354,0
+BSMR.US,D,20220126,000000,25.1114,25.1114,25.1064,25.1114,226.92415791077,0
+BSMR.US,D,20220127,000000,25.0964,25.0964,25.0764,25.0764,681.77656292659,0
+BSMR.US,D,20220128,000000,25.0068,25.0068,24.9868,24.9868,899.6639180887,0
+BSMR.US,D,20220131,000000,24.9768,24.9768,24.9768,24.9768,202.82601724768,0
+BSMR.US,D,20220201,000000,24.9271,24.952,24.9271,24.952,2195.9430679241,0
+BSMR.US,D,20220202,000000,25.0267,25.0366,25.0267,25.0366,7608.9879143708,0
+BSMR.US,D,20220203,000000,25.0167,25.0565,25.0167,25.0516,3910.9274117806,0
+BSMR.US,D,20220204,000000,25.0267,25.0366,25.0267,25.0366,116.47434653827,0
+BSMR.US,D,20220207,000000,25.0267,25.0416,25.0267,25.0366,6980.4280787418,0
+BSMR.US,D,20220208,000000,25.0317,25.0366,24.9669,24.9918,5393.967151755,0
+BSMR.US,D,20220209,000000,24.9281,24.9719,24.9271,24.9719,745.0341821672,0
+BSMR.US,D,20220210,000000,24.9171,24.942,24.9171,24.9171,1859.5731878351,0
+BSMR.US,D,20220211,000000,24.8573,24.8653,24.8573,24.8573,1746.1111088798,0
+BSMR.US,D,20220214,000000,24.8375,24.8375,24.7777,24.7777,501.04050795341,0
+BSMR.US,D,20220215,000000,24.7329,24.7577,24.7329,24.7329,1106.5062921135,0
+BSMR.US,D,20220216,000000,24.7428,24.7428,24.7428,24.7428,575.34310833128,0
+BSMR.US,D,20220217,000000,24.7478,24.7727,24.7378,24.7727,646.63344112625,0
+BSMR.US,D,20220218,000000,24.7976,24.8076,24.7777,24.7926,4397.910671014,0
+BSMR.US,D,20220223,000000,24.7528,24.7528,24.7528,24.7528,583.37582188564,0
+BSMR.US,D,20220224,000000,24.8573,24.8573,24.7976,24.7976,2241.1270816674,0
+BSMR.US,D,20220225,000000,24.7677,24.7727,24.7627,24.7727,553.25314605678,0
+BSMR.US,D,20220228,000000,24.7777,24.8573,24.7677,24.7976,13095.331272001,0
+BSMR.US,D,20220301,000000,24.8076,24.8673,24.8076,24.8673,1525.2114861347,0
+BSMR.US,D,20220302,000000,24.8375,24.8375,24.7876,24.8076,3920.9683037237,0
+BSMR.US,D,20220307,000000,24.7727,24.7727,24.7727,24.7727,756.07916330446,0
+BSMR.US,D,20220308,000000,24.7378,24.7378,24.6681,24.698,1030.1955133471,0
+BSMR.US,D,20220309,000000,24.688,24.698,24.6483,24.673,3892.8538062833,0
+BSMR.US,D,20220310,000000,24.5984,24.6333,24.5984,24.6333,284.1572419856,0
+BSMR.US,D,20220314,000000,24.3902,24.4142,24.3902,24.4142,203.83010644197,0
+BSMR.US,D,20220315,000000,24.3644,24.3644,24.3494,24.3494,1132.6126111653,0
+BSMR.US,D,20220316,000000,24.3594,24.3942,24.3096,24.3694,2903.8259499024,0
+BSMR.US,D,20220317,000000,24.4381,24.4381,24.4191,24.4191,729.97284425277,0
+BSMR.US,D,20220318,000000,24.467,24.4789,24.4291,24.448,6090.805052596,0
+BSMR.US,D,20220321,000000,24.3992,24.3992,24.2807,24.3006,2970.0958367259,0
+BSMR.US,D,20220322,000000,24.2658,24.3295,24.2559,24.2559,13895.590359854,0
+BSMR.US,D,20220323,000000,24.2309,24.3006,24.2309,24.3006,3184.970924305,0
+BSMR.US,D,20220324,000000,24.2,24.21,24.1861,24.21,1014.1300862384,0
+BSMR.US,D,20220325,000000,24.1313,24.211,24.0716,24.0966,22757.681588706,0
+BSMR.US,D,20220329,000000,24.1313,24.1313,24.1313,24.1313,5685.1530181006,0
+BSMR.US,D,20220330,000000,24.0806,24.0806,24.0806,24.0806,1011.1178186555,0
+BSMR.US,D,20220331,000000,24.0906,24.0966,24.0866,24.0866,730.97693344707,0
+BSMR.US,D,20220401,000000,24.0766,24.1113,24.0766,24.0816,6576.784222635,0
+BSMR.US,D,20220404,000000,24.0716,24.1014,24.0716,24.0866,1454.9252425341,0
+BSMR.US,D,20220405,000000,24.0716,24.0716,23.987,23.9919,3039.3779911322,0
+BSMR.US,D,20220406,000000,23.947,23.947,23.947,23.947,104.42527620673,0
+BSMR.US,D,20220407,000000,23.9123,23.952,23.9073,23.952,6805.7165589344,0
+BSMR.US,D,20220408,000000,23.8624,23.8923,23.8196,23.8425,2495.1616478241,0
+BSMR.US,D,20220411,000000,23.8275,23.8425,23.7827,23.7857,2606.6155483909,0
+BSMR.US,D,20220412,000000,23.7728,23.8127,23.723,23.7827,12159.520142917,0
+BSMR.US,D,20220413,000000,23.8225,23.8225,23.7031,23.7429,11345.203806344,0
+BSMR.US,D,20220414,000000,23.7329,23.7329,23.708,23.708,644.62526273766,0
+BSMR.US,D,20220418,000000,23.6632,23.713,23.6632,23.6882,19611.870142979,0
+BSMR.US,D,20220419,000000,23.6035,23.6632,23.5886,23.6135,4703.1537860797,0
+BSMR.US,D,20220420,000000,23.6234,23.6234,23.5786,23.5786,3206.0567973853,0
+BSMR.US,D,20220421,000000,23.5636,23.6334,23.5436,23.5736,19111.833724219,0
+BSMR.US,D,20220422,000000,23.5139,23.5586,23.5139,23.5586,12451.710098457,0
+BSMR.US,D,20220425,000000,23.6035,23.6035,23.5338,23.5338,330.34534492319,0
+BSMR.US,D,20220426,000000,23.5636,23.5935,23.5139,23.5388,37834.080841051,0
+BSMR.US,D,20220427,000000,23.5039,23.5536,23.4839,23.5039,15019.166168271,0
+BSMR.US,D,20220428,000000,23.464,23.4939,23.4352,23.4782,20469.362314907,0
+BSMR.US,D,20220429,000000,23.4442,23.5239,23.4342,23.4792,78759.752311339,0
+BSMR.US,D,20220502,000000,23.4839,23.5139,23.4144,23.4392,57379.681097206,0
+BSMR.US,D,20220503,000000,23.4243,23.474,23.4242,23.4541,5298.5786782969,0
+BSMR.US,D,20220504,000000,23.4332,23.5039,23.3943,23.4503,4185.0437618234,0
+BSMR.US,D,20220505,000000,23.4042,23.4043,23.2948,23.3744,37174.394240399,0
+BSMR.US,D,20220506,000000,23.3396,23.3546,23.3086,23.3086,2377.6832120916,0
+BSMR.US,D,20220509,000000,23.3546,23.3546,23.278,23.3246,6896.084586421,0
+BSMR.US,D,20220510,000000,23.4043,23.4043,23.2748,23.2848,36854.089787419,0
+BSMR.US,D,20220511,000000,23.2499,23.2499,23.245,23.2499,541.20407572523,0
+BSMR.US,D,20220512,000000,23.3346,23.3346,23.2499,23.2499,2850.6092226047,0
+BSMR.US,D,20220513,000000,23.2151,23.2151,23.1653,23.1852,4105.7207154739,0
+BSMR.US,D,20220516,000000,23.225,23.2549,23.2001,23.2001,8167.2615063989,0
+BSMR.US,D,20220517,000000,23.1653,23.1752,23.1155,23.1155,12571.196712579,0
+BSMR.US,D,20220518,000000,23.137,23.1553,23.1005,23.1005,11249.815332886,0
+BSMR.US,D,20220519,000000,23.2151,23.2151,23.0955,23.1305,71241.132424454,0
+BSMR.US,D,20220520,000000,23.2151,23.2938,23.2073,23.2496,17780.411452583,0
+BSMR.US,D,20220523,000000,23.2051,23.23,23.1653,23.23,4713.1946780227,0
+BSMR.US,D,20220524,000000,23.4043,23.4143,23.4043,23.4143,11643.418297049,0
+BSMR.US,D,20220525,000000,23.5935,23.5935,23.5037,23.5189,3725.170910836,0
+BSMR.US,D,20220526,000000,23.5736,23.6932,23.5736,23.6334,27107.395978394,0
+BSMR.US,D,20220527,000000,23.7628,23.7628,23.695,23.718,18139.875384141,0
+BSMR.US,D,20220531,000000,23.7031,23.7658,23.6882,23.7329,9031.7823026873,0
+BSMR.US,D,20220601,000000,23.728,23.7728,23.728,23.7479,3936.0296416381,0
+BSMR.US,D,20220602,000000,23.7778,23.7778,23.7778,23.7778,20.081783885908,0
+BSMR.US,D,20220603,000000,23.7877,23.8225,23.723,23.7736,12471.791882343,0
+BSMR.US,D,20220606,000000,23.743,23.8027,23.7429,23.7628,43961.033104642,0
+BSMR.US,D,20220607,000000,23.7031,23.7827,23.7031,23.7329,3542.4266774742,0
+BSMR.US,D,20220608,000000,23.7509,23.7728,23.728,23.7579,21206.363783519,0
+BSMR.US,D,20220609,000000,23.6832,23.7429,23.6732,23.6932,33903.071645384,0
+BSMR.US,D,20220610,000000,23.6224,23.6234,23.6035,23.6135,2313.4215036566,0
+BSMR.US,D,20220613,000000,23.474,23.5338,23.225,23.2919,32470.236365126,0
+BSMR.US,D,20220614,000000,23.3744,23.3744,23.2848,23.2948,60776.514841508,0
+BSMR.US,D,20220615,000000,23.3546,23.3546,23.3047,23.3096,9104.0767246766,0
+BSMR.US,D,20220616,000000,23.2151,23.3346,23.2151,23.2948,44817.521187376,0
+BSMR.US,D,20220617,000000,23.2848,23.3346,23.2647,23.3096,1861.5813662237,0
+BSMR.US,D,20220621,000000,23.3009,23.3596,23.2848,23.2848,13979.043449526,0
+BSMR.US,D,20220622,000000,23.3994,23.4194,23.3768,23.3768,5747.2855683274,0
+BSMR.US,D,20220623,000000,23.4692,23.4891,23.4443,23.4443,8278.8996650915,0
+BSMR.US,D,20220624,000000,23.4493,23.4493,23.4293,23.4493,2321.9836109386,0
+BSMR.US,D,20220627,000000,23.4493,23.4493,23.4144,23.4144,4010.0606810075,0
+BSMR.US,D,20220628,000000,23.3844,23.3944,23.3844,23.3944,721.16899190705,0
+BSMR.US,D,20220629,000000,23.4692,23.5539,23.4692,23.5241,22454.534383621,0
+BSMR.US,D,20220630,000000,23.6188,23.6287,23.5489,23.5704,2236.7271932583,0
+BSMR.US,D,20220701,000000,23.6886,23.6886,23.6886,23.6886,11.033183464503,0
+BSMR.US,D,20220705,000000,23.7326,23.7435,23.7084,23.7184,8174.585930518,0
+BSMR.US,D,20220706,000000,23.7673,23.7683,23.7084,23.7084,1791.3877879638,0
+BSMR.US,D,20220707,000000,23.7633,23.7783,23.7484,23.7484,10707.203043961,0
+BSMR.US,D,20220708,000000,23.7484,23.7484,23.7384,23.7384,252.76020300498,0
+BSMR.US,D,20220711,000000,23.8032,23.8281,23.7783,23.7982,7048.1982004602,0
+BSMR.US,D,20220712,000000,23.868,23.8879,23.8531,23.8581,4774.359390094,0
+BSMR.US,D,20220713,000000,23.8581,23.8581,23.8127,23.8581,10396.267873597,0
+BSMR.US,D,20220714,000000,23.8779,23.8779,23.873,23.8779,986.96841173371,0
+BSMR.US,D,20220715,000000,23.8979,23.9079,23.8979,23.8979,10738.296560997,0
+BSMR.US,D,20220718,000000,23.8789,23.8789,23.863,23.863,563.9916336318,0
+BSMR.US,D,20220719,000000,23.8517,23.868,23.833,23.833,4283.5314838536,0
+BSMR.US,D,20220720,000000,23.8979,23.8979,23.853,23.853,1211.1294583674,0
+BSMR.US,D,20220721,000000,23.9005,23.9279,23.9005,23.9079,2166.8097753918,0
+BSMR.US,D,20220722,000000,23.9877,24.0077,23.9778,24.0077,2988.2540730438,0
+BSMR.US,D,20220725,000000,23.9329,23.9478,23.9229,23.9229,1104.9427564758,0
+BSMR.US,D,20220726,000000,23.9578,23.9578,23.9378,23.9428,2927.1466313892,0
+BSMR.US,D,20220727,000000,24.0556,24.0556,24.0227,24.0227,421.7415235506,0
+BSMR.US,D,20220728,000000,24.1275,24.1275,24.0926,24.0926,2485.3698810666,0
+BSMR.US,D,20220729,000000,24.1255,24.1275,24.1255,24.1275,876.541171275,0
+BSMR.US,D,20220801,000000,24.1674,24.1874,24.1674,24.1874,15779.744605627,0
+BSMR.US,D,20220802,000000,24.1724,24.1732,24.1125,24.1125,3050.363276037,0
+BSMR.US,D,20220803,000000,24.1375,24.1774,24.1175,24.1475,9770.1783353658,0
+BSMR.US,D,20220804,000000,24.2673,24.2673,24.1624,24.1674,18320.211360317,0
+BSMR.US,D,20220805,000000,24.0876,24.0876,24.0476,24.0476,2557.4966974458,0
+BSMR.US,D,20220808,000000,24.0676,24.1125,24.0676,24.1125,1723.029502392,0
+BSMR.US,D,20220809,000000,24.1075,24.1075,23.9877,24.0526,73489.211799696,0
+BSMR.US,D,20220810,000000,24.1475,24.1475,24.0526,24.0526,1216.1382650604,0
+BSMR.US,D,20220811,000000,24.0676,24.0676,24.0227,24.0227,870.5306032434,0
+BSMR.US,D,20220812,000000,24.0637,24.0726,24.0277,24.0726,2567.5143108318,0
+BSMR.US,D,20220815,000000,24.0956,24.1074,24.0676,24.0876,6524.4715983018,0
+BSMR.US,D,20220816,000000,24.1075,24.1075,24.0615,24.0676,12816.534566048,0
+BSMR.US,D,20220817,000000,23.9877,23.9877,23.878,23.9079,5962.4834873472,0
+BSMR.US,D,20220818,000000,23.8829,23.8879,23.8829,23.8879,610.0726552074,0
+BSMR.US,D,20220819,000000,23.8081,23.818,23.798,23.818,9973.5358871016,0
+BSMR.US,D,20220822,000000,23.7082,23.7182,23.7082,23.7082,799.4055482028,0
+BSMR.US,D,20220823,000000,23.7181,23.7482,23.685,23.7033,2048.601937437,0
+BSMR.US,D,20220824,000000,23.6883,23.6883,23.6483,23.6633,6036.6138264036,0
+BSMR.US,D,20220825,000000,23.6542,23.6883,23.6542,23.6633,14449.405547966,0
+BSMR.US,D,20220826,000000,23.6783,23.6983,23.6438,23.6567,13922.479083863,0
+BSMR.US,D,20220829,000000,23.7182,23.7182,23.5885,23.5885,16117.338176735,0
+BSMR.US,D,20220830,000000,23.5186,23.5885,23.5186,23.5685,14525.5394097,0
+BSMR.US,D,20220831,000000,23.5585,23.5875,23.5585,23.5585,3540.2245706124,0
+BSMR.US,D,20220901,000000,23.509,23.513,23.4587,23.4886,20252.608982476,0
+BSMR.US,D,20220902,000000,23.5485,23.5585,23.4687,23.5385,8575.077058416,0
+BSMR.US,D,20220906,000000,23.4885,23.4885,23.4387,23.4687,5491.6556582052,0
+BSMR.US,D,20220907,000000,23.4587,23.4838,23.4587,23.4786,2640.6428885496,0
+BSMR.US,D,20220908,000000,23.4487,23.4687,23.4487,23.4533,1143.0096873426,0
+BSMR.US,D,20220909,000000,23.4487,23.4986,23.4487,23.4587,7465.1254952472,0
+BSMR.US,D,20220912,000000,23.5086,23.5585,23.4728,23.4728,15816.809775155,0
+BSMR.US,D,20220913,000000,23.4138,23.4387,23.4088,23.4088,2622.6111844548,0
+BSMR.US,D,20220914,000000,23.4188,23.4387,23.3731,23.3788,7795.7067369852,0
+BSMR.US,D,20220915,000000,23.3738,23.3738,23.3289,23.3452,4911.6358431558,0
+BSMR.US,D,20220916,000000,23.3489,23.4088,23.3489,23.3545,29109.180977039,0
+BSMR.US,D,20220919,000000,23.2491,23.3189,23.2491,23.279,34133.014090118,0
+BSMR.US,D,20220920,000000,23.2291,23.259,23.1991,23.2091,13413.584323854,0
+BSMR.US,D,20220921,000000,23.1892,23.1892,23.0793,23.1492,10727.862175067,0
+BSMR.US,D,20220922,000000,23.0993,23.1093,23.0494,23.0544,3360.909291003,0
+BSMR.US,D,20220923,000000,22.9695,23.0195,22.9596,22.9596,18465.466754414,0
+BSMR.US,D,20220926,000000,22.92,22.9296,22.8098,22.8345,26402.421840142,0
+BSMR.US,D,20220927,000000,22.7712,22.7712,22.7399,22.7399,6741.853808778,0
+BSMR.US,D,20220928,000000,22.7819,22.7998,22.7778,22.7899,4209.4011447972,0
+BSMR.US,D,20220929,000000,22.7449,22.7799,22.72,22.72,3527.2016732106,0
+BSMR.US,D,20220930,000000,22.7699,22.7949,22.71,22.7599,15511.272566882,0
+BSMR.US,D,20221003,000000,22.8068,22.8897,22.8068,22.8348,15603.434610034,0
+BSMR.US,D,20221004,000000,22.953,22.953,22.9297,22.9346,7821.7525317888,0
+BSMR.US,D,20221005,000000,22.9087,22.9201,22.9047,22.9146,3451.067811477,0
+BSMR.US,D,20221006,000000,22.9396,22.9596,22.9106,22.9246,13672.038749213,0
+BSMR.US,D,20221007,000000,22.9296,22.9695,22.8697,22.9047,12060.204755405,0
+BSMR.US,D,20221010,000000,22.9595,22.9795,22.9096,22.9426,30789.134741871,0
+BSMR.US,D,20221011,000000,22.9096,22.9695,22.8897,22.9646,6295.0682517624,0
+BSMR.US,D,20221012,000000,22.9795,22.9795,22.9795,22.9795,1264.2228093132,0
+BSMR.US,D,20221013,000000,22.8897,22.9196,22.8637,22.8947,8808.4874503098,0
+BSMR.US,D,20221014,000000,22.9346,22.9396,22.8697,22.8947,19073.535886944,0
+BSMR.US,D,20221017,000000,22.9596,22.9995,22.8697,22.9146,25955.636283126,0
+BSMR.US,D,20221018,000000,22.9596,22.9596,22.9246,22.9296,38372.468075073,0
+BSMR.US,D,20221019,000000,22.9096,23.0095,22.8842,22.9033,286315.41170794,0
+BSMR.US,D,20221020,000000,22.8897,22.9496,22.8597,22.8597,26296.23513825,0
+BSMR.US,D,20221021,000000,22.7779,22.7779,22.71,22.71,4095.2003521968,0
+BSMR.US,D,20221024,000000,22.68,22.725,22.635,22.635,4776,0
+BSMR.US,D,20221025,000000,22.6677,22.68,22.62,22.6256,25417,0
+BSMR.US,D,20221026,000000,22.65,22.67,22.6,22.6353,35035,0
+BSMR.US,D,20221027,000000,22.67,22.67,22.6003,22.63,25719,0
+BSMR.US,D,20221028,000000,22.61,22.71,22.6,22.6258,28308,0
+BSMR.US,D,20221031,000000,22.63,22.65,22.59,22.64,11357,0
+BSMR.US,D,20221101,000000,22.7039,22.71,22.6204,22.7,68403,0
+BSMR.US,D,20221102,000000,22.689,22.77,22.689,22.745,26556,0
+BSMR.US,D,20221103,000000,22.66,22.73,22.6599,22.69,47567,0
+BSMR.US,D,20221104,000000,22.73,22.74,22.6776,22.7017,40468,0
+BSMR.US,D,20221107,000000,22.73,22.8,22.6844,22.6871,74677,0
+BSMR.US,D,20221108,000000,22.75,22.78,22.71,22.725,53018,0
+BSMR.US,D,20221109,000000,22.79,22.81,22.765,22.77,6742,0
+BSMR.US,D,20221110,000000,23.008,23.09,23.008,23.0388,20937,0
+BSMR.US,D,20221111,000000,23.06,23.1067,23.06,23.0604,16582,0
+BSMR.US,D,20221114,000000,23.066,23.0895,23.0193,23.0299,13081,0
+BSMR.US,D,20221115,000000,23.09,23.17,23.08,23.11,18869,0
+BSMR.US,D,20221116,000000,23.2,23.23,23.13,23.21,18970,0
+BSMR.US,D,20221117,000000,23.2,23.32,23.2,23.25,23845,0
+BSMR.US,D,20221118,000000,23.31,23.33,23.22,23.26,38345,0
+BSMR.US,D,20221121,000000,23.2574,23.26,23.24,23.26,370054,0
+BSMR.US,D,20221122,000000,23.26,23.33,23.24,23.33,36210,0
+BSMR.US,D,20221123,000000,23.38,23.41,23.3452,23.365,8447,0
+BSMR.US,D,20221125,000000,23.38,23.42,23.38,23.42,719,0
+BSMR.US,D,20221128,000000,23.41,23.42,23.32,23.39,18639,0
+BSMR.US,D,20221129,000000,23.41,23.54,23.37,23.485,52994,0
+BSMR.US,D,20221130,000000,23.46,23.57,23.428,23.54,48265,0
+BSMR.US,D,20221201,000000,23.56,23.61,23.5319,23.59,99247,0
+BSMR.US,D,20221202,000000,23.55,23.57,23.55,23.56,13007,0
+BSMR.US,D,20221205,000000,23.57,23.59,23.53,23.5553,23067,0
+BSMR.US,D,20221206,000000,23.63,23.63,23.5847,23.62,56960,0
+BSMR.US,D,20221207,000000,23.595,23.68,23.595,23.62,30838,0
+BSMR.US,D,20221208,000000,23.65,23.65,23.6249,23.65,10478,0
+BSMR.US,D,20221209,000000,23.64,23.64,23.6157,23.635,5723,0
+BSMR.US,D,20221212,000000,23.6209,23.65,23.595,23.6206,64194,0
+BSMR.US,D,20221213,000000,23.73,23.76,23.66,23.6765,37098,0
+BSMR.US,D,20221214,000000,23.71,23.71,23.615,23.6555,21354,0
+BSMR.US,D,20221215,000000,23.675,23.7,23.62,23.68,25692,0
+BSMR.US,D,20221216,000000,23.6201,23.68,23.62,23.66,42143,0
+BSMR.US,D,20221219,000000,23.6,23.65,23.59,23.6007,29121,0
+BSMR.US,D,20221220,000000,23.6,23.6,23.5694,23.5753,32975,0
+BSMR.US,D,20221221,000000,23.49,23.58,23.49,23.54,191126,0
+BSMR.US,D,20221222,000000,23.6,23.6,23.54,23.5534,36035,0
+BSMR.US,D,20221223,000000,23.59,23.601,23.527,23.565,40835,0
+BSMR.US,D,20221227,000000,23.5137,23.55,23.46,23.46,34341,0
+BSMR.US,D,20221228,000000,23.5,23.58,23.5,23.525,34801,0
+BSMR.US,D,20221229,000000,23.55,23.55,23.5,23.53,39738,0
+BSMR.US,D,20221230,000000,23.51,23.54,23.5,23.5196,25076,0
+BSMR.US,D,20230103,000000,23.57,23.6,23.54,23.555,25020,0
+BSMR.US,D,20230104,000000,23.64,23.65,23.6093,23.635,17919,0
+BSMR.US,D,20230105,000000,23.63,23.68,23.6022,23.645,27730,0
+BSMR.US,D,20230106,000000,23.67,23.73,23.67,23.7239,7355,0
+BSMR.US,D,20230109,000000,23.77,23.8,23.769,23.79,20554,0
+BSMR.US,D,20230110,000000,23.7592,23.81,23.755,23.7997,8399,0
+BSMR.US,D,20230111,000000,23.82,23.85,23.7874,23.84,11806,0
+BSMR.US,D,20230112,000000,23.92,23.92,23.86,23.905,9555,0
+BSMR.US,D,20230113,000000,23.91,23.94,23.885,23.8899,26019,0
+BSMR.US,D,20230117,000000,23.935,24.15,23.915,23.9511,95949,0
+BSMR.US,D,20230118,000000,24.07,24.17,23.99,24.01,139059,0
+BSMR.US,D,20230119,000000,24.015,24.11,24.01,24.025,55270,0
+BSMR.US,D,20230120,000000,24.03,24.04,24.0101,24.02,6957,0
+BSMR.US,D,20230123,000000,23.97,23.999,23.9462,23.965,34964,0
+BSMR.US,D,20230124,000000,23.96,24,23.93,23.96,26652,0
+BSMR.US,D,20230125,000000,23.99,24,23.9651,23.9651,15307,0
+BSMR.US,D,20230126,000000,23.94,24.03,23.94,23.99,19480,0
+BSMR.US,D,20230127,000000,23.96,23.97,23.93,23.95,3081,0
+BSMR.US,D,20230130,000000,23.97,23.98,23.93,23.96,13608,0
+BSMR.US,D,20230131,000000,23.9827,23.99,23.9827,23.99,1603,0
+BSMR.US,D,20230201,000000,24.05,24.1,24,24.09,17898,0
+BSMR.US,D,20230202,000000,24.09,24.11,24.0801,24.0954,8365,0
+BSMR.US,D,20230203,000000,24.02,24.03,23.95,24.025,31260,0
+BSMR.US,D,20230206,000000,23.98,23.98,23.9501,23.965,18505,0
+BSMR.US,D,20230207,000000,23.92,23.97,23.9,23.93,18534,0
+BSMR.US,D,20230208,000000,23.95,23.961,23.91,23.94,16750,0
+BSMR.US,D,20230209,000000,23.95,23.95,23.88,23.915,16844,0
+BSMR.US,D,20230210,000000,23.905,23.92,23.8901,23.895,2324,0
+BSMR.US,D,20230213,000000,23.93,23.93,23.89,23.93,10940,0
+BSMR.US,D,20230214,000000,23.87,23.88,23.85,23.85,9526,0
+BSMR.US,D,20230215,000000,23.87,23.87,23.77,23.795,19158,0
+BSMR.US,D,20230216,000000,23.74,23.74,23.68,23.68,11488,0
+BSMR.US,D,20230217,000000,23.5901,23.65,23.59,23.635,3490,0
+BSMR.US,D,20230221,000000,23.5017,23.51,23.49,23.49,4584,0
+BSMR.US,D,20230222,000000,23.509,23.51,23.4614,23.48,7831,0
+BSMR.US,D,20230223,000000,23.495,23.53,23.49,23.495,21422,0
+BSMR.US,D,20230224,000000,23.46,23.46,23.42,23.435,7357,0
+BSMR.US,D,20230227,000000,23.47,23.5,23.448,23.475,34787,0
+BSMR.US,D,20230228,000000,23.4843,23.4976,23.46,23.495,14410,0
+BSMR.US,D,20230301,000000,23.4465,23.45,23.36,23.4332,19243,0
+BSMR.US,D,20230302,000000,23.409,23.44,23.381,23.42,29324,0
+BSMR.US,D,20230303,000000,23.46,23.46,23.3854,23.4354,20414,0
+BSMR.US,D,20230306,000000,23.4596,23.48,23.4453,23.46,8821,0
+BSMR.US,D,20230307,000000,23.48,23.48,23.4462,23.46,4236,0
+BSMR.US,D,20230308,000000,23.455,23.49,23.455,23.465,14164,0
+BSMR.US,D,20230309,000000,23.5,23.52,23.5,23.52,3272,0
+BSMR.US,D,20230310,000000,23.58,23.65,23.5779,23.585,9653,0
+BSMR.US,D,20230313,000000,23.73,23.76,23.59,23.7,43660,0
+BSMR.US,D,20230314,000000,23.7,23.7,23.58,23.6409,8669,0
+BSMR.US,D,20230315,000000,23.799,23.81,23.76,23.7647,11906,0
+BSMR.US,D,20230316,000000,23.779,23.78,23.7,23.725,33518,0
+BSMR.US,D,20230317,000000,23.78,23.81,23.77,23.8038,21178,0
+BSMR.US,D,20230320,000000,23.69,23.71,23.66,23.6653,8930,0
+BSMR.US,D,20230321,000000,23.73,23.73,23.62,23.6397,13129,0
+BSMR.US,D,20230322,000000,23.7,23.78,23.666,23.7544,17669,0
+BSMR.US,D,20230323,000000,23.78,23.78,23.74,23.77,18745,0
+BSMR.US,D,20230324,000000,23.82,23.97,23.7656,23.7911,12937,0
+BSMR.US,D,20230327,000000,23.83,23.83,23.71,23.78,26637,0
+BSMR.US,D,20230328,000000,23.75,23.82,23.75,23.81,7205,0
+BSMR.US,D,20230329,000000,23.75,23.8183,23.72,23.76,20902,0
+BSMR.US,D,20230330,000000,23.8187,23.86,23.8187,23.85,12776,0
+BSMR.US,D,20230331,000000,23.84,23.88,23.821,23.87,29412,0
+BSMR.US,D,20230403,000000,23.8545,23.92,23.8545,23.895,14691,0
+BSMR.US,D,20230404,000000,23.875,23.95,23.875,23.93,18966,0
+BSMR.US,D,20230405,000000,23.98,24.01,23.96,23.97,8178,0
+BSMR.US,D,20230406,000000,24.04,24.04,23.967,24.01,13250,0
+BSMR.US,D,20230410,000000,24.01,24.01,23.92,23.97,220736,0
+BSMR.US,D,20230411,000000,24.04,24.04,23.9799,24.04,21597,0
+BSMR.US,D,20230412,000000,24.08,24.08,24.04,24.055,20023,0
+BSMR.US,D,20230413,000000,24.073,24.073,23.94,23.97,224327,0
+BSMR.US,D,20230414,000000,23.95,24.03,23.925,23.9302,12862,0
+BSMR.US,D,20230417,000000,23.9199,23.9399,23.87,23.8999,8084,0
+BSMR.US,D,20230418,000000,23.89,23.89,23.8113,23.83,16715,0
+BSMR.US,D,20230419,000000,23.8,23.8,23.7301,23.745,8546,0
+BSMR.US,D,20230420,000000,23.7486,23.8,23.7486,23.755,17807,0
+BSMR.US,D,20230421,000000,23.82,23.82,23.701,23.735,16649,0
+BSMR.US,D,20230424,000000,23.7285,23.74,23.7055,23.725,8731,0
+BSMR.US,D,20230425,000000,23.76,23.7799,23.69,23.765,27076,0
+BSMR.US,D,20230426,000000,23.76,23.76,23.72,23.76,24446,0
+BSMR.US,D,20230427,000000,23.75,23.75,23.7,23.705,25454,0
+BSMR.US,D,20230428,000000,23.75,23.75,23.72,23.74,5164,0
+BSMR.US,D,20230501,000000,23.76,23.76,23.71,23.71,8557,0
+BSMR.US,D,20230502,000000,23.71,23.77,23.71,23.77,20206,0
+BSMR.US,D,20230503,000000,23.7501,23.787,23.74,23.75,41385,0
+BSMR.US,D,20230504,000000,23.75,23.8,23.75,23.8,24121,0
+BSMR.US,D,20230505,000000,23.7801,23.81,23.76,23.795,12470,0
+BSMR.US,D,20230508,000000,23.78,23.8,23.7601,23.775,2745,0
+BSMR.US,D,20230509,000000,23.79,23.8,23.77,23.78,9342,0
+BSMR.US,D,20230510,000000,23.74,23.81,23.74,23.78,41306,0
+BSMR.US,D,20230511,000000,23.77,23.81,23.77,23.79,14334,0
+BSMR.US,D,20230512,000000,23.79,23.79,23.75,23.765,5271,0
+BSMR.US,D,20230515,000000,23.8,23.8,23.7401,23.79,15221,0
+BSMR.US,D,20230516,000000,23.7201,23.77,23.72,23.72,23699,0
+BSMR.US,D,20230517,000000,23.7264,23.74,23.69,23.69,6824,0
+BSMR.US,D,20230518,000000,23.65,23.65,23.58,23.595,14437,0
+BSMR.US,D,20230519,000000,23.569,23.57,23.51,23.5254,15480,0
+BSMR.US,D,20230522,000000,23.42,23.47,23.42,23.435,7250,0
+BSMR.US,D,20230523,000000,23.421,23.421,23.3801,23.4,9725,0
+BSMR.US,D,20230524,000000,23.39,23.39,23.31,23.3191,22145,0
+BSMR.US,D,20230525,000000,23.35,23.39,23.34,23.39,12079,0
+BSMR.US,D,20230526,000000,23.41,23.419,23.37,23.39,11408,0
+BSMR.US,D,20230530,000000,23.43,23.48,23.4299,23.46,4894,0
+BSMR.US,D,20230531,000000,23.505,23.515,23.4904,23.515,53838,0
+BSMR.US,D,20230601,000000,23.59,23.59,23.5421,23.555,6557,0
+BSMR.US,D,20230602,000000,23.52,23.53,23.4857,23.4857,5644,0
+BSMR.US,D,20230605,000000,23.51,23.56,23.51,23.53,9807,0
+BSMR.US,D,20230606,000000,23.5894,23.618,23.56,23.56,9420,0
+BSMR.US,D,20230607,000000,23.58,23.58,23.5333,23.535,16107,0
+BSMR.US,D,20230608,000000,23.55,23.59,23.54,23.5705,67801,0
+BSMR.US,D,20230609,000000,23.57,23.57,23.53,23.5441,19615,0
+BSMR.US,D,20230612,000000,23.63,23.63,23.5501,23.575,11529,0
+BSMR.US,D,20230613,000000,23.575,23.6,23.565,23.565,5308,0
+BSMR.US,D,20230614,000000,23.5703,23.59,23.5374,23.5803,5434,0
+BSMR.US,D,20230615,000000,23.63,23.725,23.6,23.6341,38719,0
+BSMR.US,D,20230616,000000,23.67,23.6839,23.6133,23.6347,14760,0
+BSMR.US,D,20230620,000000,23.59,23.7,23.58,23.62,32825,0
+BSMR.US,D,20230621,000000,23.63,23.63,23.56,23.62,30612,0
+BSMR.US,D,20230622,000000,23.56,23.58,23.54,23.54,6756,0
+BSMR.US,D,20230623,000000,23.68,23.68,23.59,23.61,5047,0
+BSMR.US,D,20230626,000000,23.61,23.61,23.48,23.59,19931,0
+BSMR.US,D,20230627,000000,23.63,23.63,23.51,23.5905,15064,0
+BSMR.US,D,20230628,000000,23.63,23.64,23.6007,23.64,19881,0
+BSMR.US,D,20230629,000000,23.5775,23.59,23.52,23.54,31958,0
+BSMR.US,D,20230630,000000,23.595,23.61,23.57,23.6,9074,0
+BSMR.US,D,20230703,000000,23.53,23.62,23.53,23.55,9596,0
+BSMR.US,D,20230705,000000,23.5999,23.6,23.54,23.59,5466,0
+BSMR.US,D,20230706,000000,23.51,23.57,23.49,23.54,10730,0
+BSMR.US,D,20230707,000000,23.57,23.63,23.5001,23.5358,121975,0
+BSMR.US,D,20230710,000000,23.58,23.61,23.525,23.5594,28323,0
+BSMR.US,D,20230711,000000,23.525,23.55,23.52,23.52,5191,0
+BSMR.US,D,20230712,000000,23.61,23.6138,23.57,23.59,3296,0
+BSMR.US,D,20230713,000000,23.61,23.67,23.55,23.67,25738,0
+BSMR.US,D,20230714,000000,23.615,23.63,23.61,23.61,4952,0
+BSMR.US,D,20230717,000000,23.6,23.7,23.6,23.635,9051,0
+BSMR.US,D,20230718,000000,23.63,23.67,23.62,23.6434,7064,0
+BSMR.US,D,20230719,000000,23.6505,23.71,23.6505,23.69,7271,0
+BSMR.US,D,20230720,000000,23.68,23.6901,23.66,23.6901,7055,0
+BSMR.US,D,20230721,000000,23.6765,23.71,23.6765,23.68,5594,0
+BSMR.US,D,20230724,000000,23.6401,23.66,23.635,23.635,5355,0
+BSMR.US,D,20230725,000000,23.64,23.7,23.61,23.62,23349,0
+BSMR.US,D,20230726,000000,23.61,23.69,23.61,23.664,19453,0
+BSMR.US,D,20230727,000000,23.67,23.67,23.62,23.625,5110,0
+BSMR.US,D,20230728,000000,23.66,23.66,23.614,23.625,5029,0
+BSMR.US,D,20230731,000000,23.5897,23.5897,23.53,23.53,3466,0
+BSMR.US,D,20230801,000000,23.59,23.59,23.5104,23.5225,5130,0
+BSMR.US,D,20230802,000000,23.46,23.528,23.46,23.47,8381,0
+BSMR.US,D,20230803,000000,23.42,23.42,23.35,23.35,5690,0
+BSMR.US,D,20230804,000000,23.41,23.4399,23.37,23.4283,11316,0
+BSMR.US,D,20230807,000000,23.44,23.455,23.4159,23.4159,10100,0
+BSMR.US,D,20230808,000000,23.45,23.46,23.4,23.419,11840,0
+BSMR.US,D,20230809,000000,23.47,23.52,23.37,23.44,43742,0
+BSMR.US,D,20230810,000000,23.45,23.48,23.42,23.4482,4808,0
+BSMR.US,D,20230811,000000,23.441,23.48,23.41,23.4335,9236,0
+BSMR.US,D,20230814,000000,23.46,23.51,23.46,23.51,8326,0
+BSMR.US,D,20230815,000000,23.5,23.5291,23.47,23.485,15618,0
+BSMR.US,D,20230816,000000,23.52,23.52,23.45,23.455,15561,0
+BSMR.US,D,20230817,000000,23.5,23.5,23.42,23.42,91232,0
+BSMR.US,D,20230818,000000,23.42,23.45,23.38,23.4059,19381,0
+BSMR.US,D,20230821,000000,23.315,23.33,23.29,23.32,22029,0
+BSMR.US,D,20230822,000000,23.29,23.33,23.28,23.2856,11537,0
+BSMR.US,D,20230823,000000,23.35,23.35,23.33,23.3393,4396,0
+BSMR.US,D,20230824,000000,23.34,23.35,23.28,23.3109,24259,0
+BSMR.US,D,20230825,000000,23.31,23.32,23.26,23.32,22320,0
+BSMR.US,D,20230828,000000,23.295,23.325,23.295,23.325,4320,0
+BSMR.US,D,20230829,000000,23.34,23.36,23.34,23.3548,15553,0
+BSMR.US,D,20230830,000000,23.34,23.37,23.32,23.335,18796,0
+BSMR.US,D,20230831,000000,23.34,23.38,23.31,23.34,34861,0
+BSMR.US,D,20230901,000000,23.4,23.4,23.3415,23.3415,4435,0
+BSMR.US,D,20230905,000000,23.3225,23.35,23.31,23.31,20251,0
+BSMR.US,D,20230906,000000,23.27,23.33,23.23,23.26,23683,0
+BSMR.US,D,20230907,000000,23.33,23.33,23.25,23.3,14753,0
+BSMR.US,D,20230908,000000,23.28,23.33,23.278,23.29,7301,0
+BSMR.US,D,20230911,000000,23.27,23.32,23.27,23.32,8794,0
+BSMR.US,D,20230912,000000,23.32,23.32,23.29,23.295,7437,0
+BSMR.US,D,20230913,000000,23.29,23.34,23.29,23.29,21419,0
+BSMR.US,D,20230914,000000,23.29,23.3,23.29,23.295,4048,0
+BSMR.US,D,20230915,000000,23.29,23.29,23.25,23.2635,14454,0
+BSMR.US,D,20230918,000000,23.26,23.26,23.22,23.25,13870,0
+BSMR.US,D,20230919,000000,23.25,23.26,23.23,23.2396,9617,0
+BSMR.US,D,20230920,000000,23.21,23.25,23.19,23.19,6401,0
+BSMR.US,D,20230921,000000,23.1,23.15,23.07,23.12,34135,0
+BSMR.US,D,20230922,000000,23.16,23.16,23.08,23.08,13116,0
+BSMR.US,D,20230925,000000,23.09,23.09,22.97,22.98,22121,0
+BSMR.US,D,20230926,000000,22.96,22.99,22.943,22.98,28187,0
+BSMR.US,D,20230927,000000,22.9888,22.9888,22.93,22.935,10333,0
+BSMR.US,D,20230928,000000,22.94,22.94,22.855,22.8659,13451,0
+BSMR.US,D,20230929,000000,22.901,22.91,22.88,22.8854,16900,0
+BSMR.US,D,20231002,000000,22.91,22.91,22.81,22.82,32570,0
+BSMR.US,D,20231003,000000,22.8,22.81,22.76,22.77,20188,0
+BSMR.US,D,20231004,000000,22.7714,22.81,22.76,22.81,17131,0
+BSMR.US,D,20231005,000000,22.82,22.84,22.8,22.82,16219,0
+BSMR.US,D,20231006,000000,22.75,22.78,22.71,22.76,34112,0
+BSMR.US,D,20231009,000000,22.77,22.87,22.77,22.8267,7008,0
+BSMR.US,D,20231010,000000,22.8098,22.88,22.8098,22.88,15497,0
+BSMR.US,D,20231011,000000,22.9675,22.99,22.95,22.99,19381,0
+BSMR.US,D,20231012,000000,22.98,22.99,22.9342,22.9491,10411,0
+BSMR.US,D,20231013,000000,23.01,23.03,22.98,22.9963,15767,0
+BSMR.US,D,20231016,000000,22.96,22.96,22.91,22.95,10778,0
+BSMR.US,D,20231017,000000,22.8807,22.9005,22.82,22.87,12667,0
+BSMR.US,D,20231018,000000,22.8216,22.89,22.8,22.82,16995,0
+BSMR.US,D,20231019,000000,22.83,22.83,22.7608,22.77,6640,0
+BSMR.US,D,20231020,000000,22.79,22.79,22.7545,22.765,10481,0
+BSMR.US,D,20231023,000000,22.83,22.83,22.7,22.73,147737,0
+BSMR.US,D,20231024,000000,22.74,22.74,22.7054,22.72,9657,0
+BSMR.US,D,20231025,000000,22.74,22.74,22.6505,22.68,18230,0
+BSMR.US,D,20231026,000000,22.705,22.715,22.63,22.68,36215,0
+BSMR.US,D,20231027,000000,22.71,22.729,22.65,22.69,38883,0
+BSMR.US,D,20231030,000000,22.68,22.7,22.65,22.68,18852,0
+BSMR.US,D,20231031,000000,22.69,22.89,22.63,22.7,78713,0
+BSMR.US,D,20231101,000000,22.73,22.76,22.65,22.68,153200,0
+BSMR.US,D,20231102,000000,22.8,22.85,22.73,22.85,19330,0
+BSMR.US,D,20231103,000000,23.04,23.04,22.9447,22.97,73396,0
+BSMR.US,D,20231106,000000,22.9499,22.9699,22.9,22.94,67751,0
+BSMR.US,D,20231107,000000,22.9986,23.0699,22.9986,23.06,23477,0
+BSMR.US,D,20231108,000000,23.1,23.14,23.072,23.14,22389,0
+BSMR.US,D,20231109,000000,23.08,23.11,23.03,23.04,16550,0
+BSMR.US,D,20231110,000000,23.15,23.17,23.11,23.15,30020,0
+BSMR.US,D,20231113,000000,23.16,23.16,23.081,23.16,16827,0
+BSMR.US,D,20231114,000000,23.3,23.38,23.251,23.28,41572,0
+BSMR.US,D,20231115,000000,23.19,23.25,23.19,23.205,39043,0
+BSMR.US,D,20231116,000000,23.31,23.38,23.28,23.295,20927,0
+BSMR.US,D,20231117,000000,23.31,23.32,23.26,23.3,21854,0
+BSMR.US,D,20231120,000000,23.28,23.33,23.26,23.32,27134,0
+BSMR.US,D,20231121,000000,23.32,23.32,23.275,23.2756,43623,0
+BSMR.US,D,20231122,000000,23.3496,23.3779,23.3199,23.3635,11294,0
+BSMR.US,D,20231124,000000,23.36,23.36,23.319,23.355,10458,0
+BSMR.US,D,20231127,000000,23.3303,23.41,23.3303,23.39,30983,0
+BSMR.US,D,20231128,000000,23.36,23.45,23.36,23.4095,12767,0
+BSMR.US,D,20231129,000000,23.5,23.55,23.48,23.54,12625,0
+BSMR.US,D,20231130,000000,23.59,23.59,23.51,23.5144,12399,0
+BSMR.US,D,20231201,000000,23.58,23.62,23.545,23.62,19744,0
+BSMR.US,D,20231204,000000,23.59,23.6,23.545,23.5931,66590,0
+BSMR.US,D,20231205,000000,23.64,23.65,23.61,23.6209,37242,0
+BSMR.US,D,20231206,000000,23.6283,23.69,23.6101,23.68,43721,0
+BSMR.US,D,20231207,000000,23.69,23.7,23.6657,23.69,34771,0
+BSMR.US,D,20231208,000000,23.61,23.66,23.61,23.62,26750,0
+BSMR.US,D,20231211,000000,23.67,23.7,23.621,23.6854,14043,0
+BSMR.US,D,20231212,000000,23.71,23.71,23.65,23.6843,50047,0
+BSMR.US,D,20231213,000000,23.73,23.78,23.64,23.7554,13338,0
+BSMR.US,D,20231214,000000,23.8396,23.84,23.7871,23.825,64741,0
+BSMR.US,D,20231215,000000,23.835,23.86,23.82,23.8344,19400,0
+BSMR.US,D,20231218,000000,23.75,23.815,23.7301,23.7846,25734,0
+BSMR.US,D,20231219,000000,23.755,23.7919,23.7301,23.76,20779,0
+BSMR.US,D,20231220,000000,23.88,23.88,23.765,23.8251,75832,0
+BSMR.US,D,20231221,000000,23.86,23.86,23.78,23.7996,63536,0
+BSMR.US,D,20231222,000000,23.86,23.86,23.81,23.83,55663,0
+BSMR.US,D,20231226,000000,23.88,23.88,23.8117,23.86,168967,0
+BSMR.US,D,20231227,000000,23.856,23.92,23.855,23.875,59122,0
+BSMR.US,D,20231228,000000,23.89,23.89,23.83,23.8445,12226,0
+BSMR.US,D,20231229,000000,23.89,23.91,23.8306,23.9029,48386,0
+BSMR.US,D,20240102,000000,23.87,23.88,23.8292,23.8609,21875,0
+BSMR.US,D,20240103,000000,23.8395,23.92,23.83,23.875,32004,0
+BSMR.US,D,20240104,000000,23.87,23.87,23.8205,23.86,11130,0
+BSMR.US,D,20240105,000000,23.86,23.88,23.8082,23.8506,17786,0
+BSMR.US,D,20240108,000000,23.81,23.905,23.81,23.84,104654,0
+BSMR.US,D,20240109,000000,23.88,23.92,23.86,23.875,36616,0
+BSMR.US,D,20240110,000000,23.86,23.87,23.845,23.865,15294,0
+BSMR.US,D,20240111,000000,23.8494,23.9,23.8201,23.86,11324,0
+BSMR.US,D,20240112,000000,23.84,23.89,23.84,23.87,8684,0
+BSMR.US,D,20240116,000000,23.86,23.86,23.75,23.8236,17983,0
+BSMR.US,D,20240117,000000,23.77,23.8195,23.75,23.75,29000,0
+BSMR.US,D,20240118,000000,23.81,23.81,23.71,23.75,103877,0
+BSMR.US,D,20240119,000000,23.71,23.715,23.69,23.7054,10160,0
+BSMR.US,D,20240122,000000,23.68,23.6999,23.66,23.6781,35108,0
+BSMR.US,D,20240123,000000,23.65,23.67,23.63,23.6554,37735,0
+BSMR.US,D,20240124,000000,23.7,23.7,23.59,23.6163,28324,0
+BSMR.US,D,20240125,000000,23.675,23.71,23.66,23.7,24641,0
+BSMR.US,D,20240126,000000,23.71,23.71,23.67,23.6848,16378,0
+BSMR.US,D,20240129,000000,23.67,23.75,23.67,23.74,27162,0
+BSMR.US,D,20240130,000000,23.75,23.78,23.7041,23.7647,35998,0
+BSMR.US,D,20240131,000000,23.78,23.829,23.78,23.8,16383,0
+BSMR.US,D,20240201,000000,23.8394,23.87,23.81,23.85,26946,0
+BSMR.US,D,20240202,000000,23.86,23.86,23.7301,23.7848,64797,0
+BSMR.US,D,20240205,000000,23.83,23.83,23.7001,23.72,71530,0
+BSMR.US,D,20240206,000000,23.745,23.77,23.74,23.745,12901,0
+BSMR.US,D,20240207,000000,23.76,23.77,23.72,23.7333,10102,0
+BSMR.US,D,20240208,000000,23.77,23.77,23.7,23.7298,11647,0
+BSMR.US,D,20240209,000000,23.76,23.77,23.7118,23.77,22347,0
+BSMR.US,D,20240212,000000,23.84,23.84,23.75,23.77,21695,0
+BSMR.US,D,20240213,000000,23.77,23.77,23.7,23.71,24963,0
+BSMR.US,D,20240214,000000,23.73,23.775,23.72,23.76,21240,0
+BSMR.US,D,20240215,000000,23.73,23.77,23.711,23.77,6118,0
+BSMR.US,D,20240216,000000,23.71,23.76,23.71,23.75,16170,0
+BSMR.US,D,20240220,000000,23.69,23.73,23.6881,23.73,61210,0
+BSMR.US,D,20240221,000000,23.73,23.75,23.69,23.72,55641,0
+BSMR.US,D,20240222,000000,23.76,23.76,23.68,23.72,49329,0
+BSMR.US,D,20240223,000000,23.79,23.79,23.69,23.71,153323,0
+BSMR.US,D,20240226,000000,23.78,23.78,23.63,23.66,104269,0
+BSMR.US,D,20240227,000000,23.66,23.72,23.66,23.7,33913,0
+BSMR.US,D,20240228,000000,23.71,23.78,23.71,23.72,17324,0
+BSMR.US,D,20240229,000000,23.79,23.79,23.68,23.75,17765,0
+BSMR.US,D,20240301,000000,23.7239,23.8,23.7239,23.76,24467,0
+BSMR.US,D,20240304,000000,23.81,23.81,23.7107,23.72,44061,0
+BSMR.US,D,20240305,000000,23.72,23.8,23.72,23.78,15849,0
+BSMR.US,D,20240306,000000,23.8,23.825,23.75,23.7791,45530,0
+BSMR.US,D,20240307,000000,23.7618,23.81,23.73,23.771,17874,0
+BSMR.US,D,20240308,000000,23.79,23.82,23.77,23.7897,16559,0
+BSMR.US,D,20240311,000000,23.85,23.85,23.7765,23.795,11070,0
+BSMR.US,D,20240312,000000,23.81,23.81,23.76,23.775,15896,0
+BSMR.US,D,20240313,000000,23.79,23.81,23.76,23.78,16757,0
+BSMR.US,D,20240314,000000,23.85,23.85,23.73,23.7403,11569,0
+BSMR.US,D,20240315,000000,23.78,23.78,23.72,23.7446,25480,0
+BSMR.US,D,20240318,000000,23.6809,23.72,23.66,23.715,43836,0
+BSMR.US,D,20240319,000000,23.74,23.74,23.6975,23.725,23317,0
+BSMR.US,D,20240320,000000,23.68,23.73,23.67,23.7248,17308,0
+BSMR.US,D,20240321,000000,23.72,23.72,23.68,23.685,37085,0
+BSMR.US,D,20240322,000000,23.74,23.74,23.7092,23.7194,20230,0
+BSMR.US,D,20240325,000000,23.77,23.77,23.6801,23.7,21921,0
+BSMR.US,D,20240326,000000,23.72,23.72,23.64,23.685,28031,0
+BSMR.US,D,20240327,000000,23.62,23.68,23.62,23.66,20279,0
+BSMR.US,D,20240328,000000,23.69,23.69,23.6499,23.655,17700,0
+BSMR.US,D,20240401,000000,23.67,23.67,23.62,23.625,27033,0
+BSMR.US,D,20240402,000000,23.65,23.65,23.56,23.575,19101,0
+BSMR.US,D,20240403,000000,23.56,23.58,23.535,23.5604,26677,0
+BSMR.US,D,20240404,000000,23.555,23.61,23.5401,23.59,49489,0
+BSMR.US,D,20240405,000000,23.52,23.56,23.52,23.55,17617,0
+BSMR.US,D,20240408,000000,23.55,23.56,23.53,23.53,11551,0
+BSMR.US,D,20240409,000000,23.59,23.6,23.55,23.5696,103038,0
+BSMR.US,D,20240410,000000,23.4724,23.5,23.4597,23.4697,28043,0
+BSMR.US,D,20240411,000000,23.4999,23.519,23.4502,23.475,30497,0
+BSMR.US,D,20240412,000000,23.52,23.54,23.44,23.5276,28932,0
+BSMR.US,D,20240415,000000,23.52,23.52,23.47,23.475,26973,0
+BSMR.US,D,20240416,000000,23.51,23.51,23.4798,23.4951,8362,0
+BSMR.US,D,20240417,000000,23.55,23.55,23.495,23.5398,8735,0
+BSMR.US,D,20240418,000000,23.52,23.5357,23.52,23.5346,12135,0
+BSMR.US,D,20240419,000000,23.55,23.55,23.52,23.55,9793,0
+BSMR.US,D,20240422,000000,23.52,23.52,23.4702,23.495,14192,0
+BSMR.US,D,20240423,000000,23.52,23.52,23.4801,23.505,16524,0
+BSMR.US,D,20240424,000000,23.5,23.5,23.4602,23.4851,33292,0
+BSMR.US,D,20240425,000000,23.425,23.45,23.41,23.45,8986,0
+BSMR.US,D,20240426,000000,23.46,23.46,23.44,23.4452,12539,0
+BSMR.US,D,20240429,000000,23.4627,23.475,23.45,23.46,10515,0
+BSMR.US,D,20240430,000000,23.439,23.46,23.4373,23.4452,13226,0
+BSMR.US,D,20240501,000000,23.5,23.5,23.45,23.485,12760,0
+BSMR.US,D,20240502,000000,23.49,23.51,23.47,23.4954,23942,0
+BSMR.US,D,20240503,000000,23.51,23.53,23.48,23.53,48132,0
+BSMR.US,D,20240506,000000,23.5,23.549,23.5,23.52,24346,0
+BSMR.US,D,20240507,000000,23.5744,23.5812,23.551,23.5659,23121,0
+BSMR.US,D,20240508,000000,23.5,23.586,23.5,23.56,20997,0
+BSMR.US,D,20240509,000000,23.58,23.5854,23.51,23.5811,12545,0
+BSMR.US,D,20240510,000000,23.6,23.6,23.5552,23.59,347817,0
+BSMR.US,D,20240513,000000,23.59,23.59,23.55,23.55,23518,0
+BSMR.US,D,20240514,000000,23.5703,23.59,23.51,23.58,29321,0
+BSMR.US,D,20240515,000000,23.59,23.64,23.59,23.61,32324,0
+BSMR.US,D,20240516,000000,23.6087,23.61,23.57,23.59,24085,0
+BSMR.US,D,20240517,000000,23.5855,23.5855,23.54,23.54,31216,0
+BSMR.US,D,20240520,000000,23.48,23.4959,23.46,23.46,54589,0
+BSMR.US,D,20240521,000000,23.51,23.51,23.45,23.45,24631,0
+BSMR.US,D,20240522,000000,23.4247,23.4247,23.39,23.4,24171,0
+BSMR.US,D,20240523,000000,23.4,23.42,23.36,23.37,33104,0
+BSMR.US,D,20240524,000000,23.39,23.39,23.34,23.38,23581,0
+BSMR.US,D,20240528,000000,23.36,23.39,23.35,23.35,41558,0
+BSMR.US,D,20240529,000000,23.35,23.36,23.31,23.3213,39669,0
+BSMR.US,D,20240530,000000,23.3013,23.34,23.3013,23.32,24917,0
+BSMR.US,D,20240531,000000,23.3799,23.3799,23.33,23.33,18486,0
+BSMR.US,D,20240603,000000,23.34,23.41,23.3397,23.4,71697,0
+BSMR.US,D,20240604,000000,23.42,23.46,23.395,23.4285,25947,0
+BSMR.US,D,20240605,000000,23.45,23.5,23.44,23.49,33890,0
+BSMR.US,D,20240606,000000,23.46,23.525,23.46,23.5054,47383,0
+BSMR.US,D,20240607,000000,23.46,23.47,23.42,23.45,22836,0
+BSMR.US,D,20240610,000000,23.46,23.47,23.43,23.455,13816,0
+BSMR.US,D,20240611,000000,23.4629,23.5,23.44,23.4854,24928,0
+BSMR.US,D,20240612,000000,23.51,23.58,23.51,23.5552,59589,0
+BSMR.US,D,20240613,000000,23.5401,23.6,23.5401,23.58,7012,0
+BSMR.US,D,20240614,000000,23.58,23.63,23.55,23.6151,61384,0
+BSMR.US,D,20240617,000000,23.59,23.59,23.5539,23.565,48167,0
+BSMR.US,D,20240618,000000,23.579,23.63,23.5602,23.615,166266,0
+BSMR.US,D,20240620,000000,23.555,23.59,23.53,23.57,72001,0
+BSMR.US,D,20240621,000000,23.58,23.59,23.53,23.57,11583,0
+BSMR.US,D,20240624,000000,23.48,23.54,23.48,23.52,60300,0
+BSMR.US,D,20240625,000000,23.529,23.55,23.49,23.5,72679,0
+BSMR.US,D,20240626,000000,23.56,23.56,23.48,23.5,83352,0
+BSMR.US,D,20240627,000000,23.46,23.5,23.46,23.485,28397,0
+BSMR.US,D,20240628,000000,23.5,23.51,23.46,23.48,38281,0
+BSMR.US,D,20240701,000000,23.42,23.46,23.41,23.41,21160,0
+BSMR.US,D,20240702,000000,23.43,23.5,23.43,23.45,27807,0
+BSMR.US,D,20240703,000000,23.5,23.54,23.49,23.54,12109,0
+BSMR.US,D,20240705,000000,23.55,23.59,23.5104,23.54,26169,0
+BSMR.US,D,20240708,000000,23.55,23.57,23.53,23.57,19073,0
+BSMR.US,D,20240709,000000,23.55,23.58,23.54,23.56,14881,0
+BSMR.US,D,20240710,000000,23.57,23.59,23.5401,23.5739,33848,0
+BSMR.US,D,20240711,000000,23.62,23.65,23.6022,23.6154,43948,0
+BSMR.US,D,20240712,000000,23.63,23.648,23.62,23.6353,23371,0
+BSMR.US,D,20240715,000000,23.64,23.65,23.5906,23.63,7903,0
+BSMR.US,D,20240716,000000,23.63,23.67,23.6033,23.665,57280,0
+BSMR.US,D,20240717,000000,23.68,23.68,23.59,23.64,212689,0
+BSMR.US,D,20240718,000000,23.61,23.66,23.6,23.64,70476,0
+BSMR.US,D,20240719,000000,23.62,23.655,23.62,23.635,27315,0
+BSMR.US,D,20240722,000000,23.62,23.62,23.565,23.59,28303,0
+BSMR.US,D,20240723,000000,23.5799,23.62,23.5795,23.605,34551,0
+BSMR.US,D,20240724,000000,23.6,23.6099,23.56,23.575,42925,0
+BSMR.US,D,20240725,000000,23.56,23.61,23.52,23.5262,173696,0
+BSMR.US,D,20240726,000000,23.59,23.59,23.54,23.55,76911,0
+BSMR.US,D,20240729,000000,23.62,23.62,23.565,23.59,45126,0
+BSMR.US,D,20240730,000000,23.595,23.6,23.57,23.59,25019,0
+BSMR.US,D,20240731,000000,23.61,23.64,23.59,23.64,17701,0
+BSMR.US,D,20240801,000000,23.64,23.7,23.64,23.6726,46638,0
+BSMR.US,D,20240802,000000,23.7399,23.8,23.739,23.76,33266,0
+BSMR.US,D,20240805,000000,23.8,23.8402,23.7661,23.7661,22070,0
+BSMR.US,D,20240806,000000,23.7479,23.79,23.73,23.7654,84185,0
+BSMR.US,D,20240807,000000,23.7599,23.76,23.67,23.69,151035,0
+BSMR.US,D,20240808,000000,23.7008,23.7008,23.6763,23.68,25092,0
+BSMR.US,D,20240809,000000,23.686,23.69,23.675,23.675,53154,0
+BSMR.US,D,20240812,000000,23.7,23.7,23.6744,23.6744,63517,0
+BSMR.US,D,20240813,000000,23.715,23.73,23.66,23.685,181975,0
+BSMR.US,D,20240814,000000,23.72,23.7336,23.65,23.675,230079,0
+BSMR.US,D,20240815,000000,23.64,23.65,23.61,23.62,41055,0
+BSMR.US,D,20240816,000000,23.665,23.68,23.62,23.6554,45902,0
+BSMR.US,D,20240819,000000,23.61,23.63,23.59,23.6,20357,0
+BSMR.US,D,20240820,000000,23.615,23.64,23.615,23.6354,39528,0
+BSMR.US,D,20240821,000000,23.61,23.67,23.61,23.6397,100188,0
+BSMR.US,D,20240822,000000,23.64,23.66,23.61,23.61,40677,0
+BSMR.US,D,20240823,000000,23.65,23.68,23.63,23.66,36767,0
+BSMR.US,D,20240826,000000,23.65,23.71,23.64,23.7,60925,0
+BSMR.US,D,20240827,000000,23.67,23.71,23.655,23.68,25999,0
+BSMR.US,D,20240828,000000,23.7,23.7,23.6724,23.695,53050,0
+BSMR.US,D,20240829,000000,23.693,23.71,23.68,23.7,24993,0
+BSMR.US,D,20240830,000000,23.71,23.71,23.68,23.68,62621,0
+BSMR.US,D,20240903,000000,23.71,23.72,23.66,23.685,453774,0
+BSMR.US,D,20240904,000000,23.7,23.7,23.67,23.6859,59121,0
+BSMR.US,D,20240905,000000,23.689,23.72,23.67,23.71,51039,0
+BSMR.US,D,20240906,000000,23.78,23.78,23.68,23.72,113405,0
+BSMR.US,D,20240909,000000,23.7111,23.7229,23.68,23.6887,129124,0
+BSMR.US,D,20240910,000000,23.7297,23.77,23.695,23.71,109801,0
+BSMR.US,D,20240911,000000,23.72,23.72,23.66,23.685,38004,0
+BSMR.US,D,20240912,000000,23.71,23.72,23.64,23.715,45535,0
+BSMR.US,D,20240913,000000,23.72,23.72,23.71,23.71,63682,0
+BSMR.US,D,20240916,000000,23.72,23.78,23.71,23.755,36757,0
+BSMR.US,D,20240917,000000,23.76,23.8,23.74,23.7818,136468,0
+BSMR.US,D,20240918,000000,23.76,23.79,23.7423,23.775,34225,0
+BSMR.US,D,20240919,000000,23.74,23.76,23.7,23.71,36810,0
+BSMR.US,D,20240920,000000,23.75,23.8,23.7111,23.78,15693,0
+BSMR.US,D,20240923,000000,23.71,23.739,23.66,23.715,44545,0
+BSMR.US,D,20240924,000000,23.7098,23.72,23.68,23.705,55321,0
+BSMR.US,D,20240925,000000,23.6802,23.71,23.6802,23.71,12344,0
+BSMR.US,D,20240926,000000,23.71,23.71,23.6701,23.68,25261,0
+BSMR.US,D,20240927,000000,23.7,23.75,23.7,23.7254,13738,0
+BSMR.US,D,20240930,000000,23.7024,23.72,23.695,23.7,35238,0
+BSMR.US,D,20241001,000000,23.74,23.76,23.73,23.75,25008,0
+BSMR.US,D,20241002,000000,23.75,23.78,23.73,23.75,28821,0
+BSMR.US,D,20241003,000000,23.75,23.79,23.72,23.775,32556,0
+BSMR.US,D,20241004,000000,23.719,23.74,23.67,23.6767,48535,0
+BSMR.US,D,20241007,000000,23.64,23.71,23.64,23.6853,21383,0
+BSMR.US,D,20241008,000000,23.7199,23.7277,23.68,23.705,23840,0
+BSMR.US,D,20241009,000000,23.685,23.7,23.62,23.66,33453,0
+BSMR.US,D,20241010,000000,23.6996,23.71,23.66,23.6754,22442,0
+BSMR.US,D,20241011,000000,23.66817,23.73,23.6625,23.71,67078,0
+BSMR.US,D,20241014,000000,23.64,23.6983,23.64,23.6788,14584,0
+BSMR.US,D,20241015,000000,23.71,23.73,23.705,23.7196,33868,0
+BSMR.US,D,20241016,000000,23.73,23.78,23.726,23.7566,47847,0
+BSMR.US,D,20241017,000000,23.729,23.81,23.7225,23.7995,52047,0
+BSMR.US,D,20241018,000000,23.83,23.83,23.74,23.78,128714,0
+BSMR.US,D,20241021,000000,23.72,23.72,23.68,23.6809,35791,0
+BSMR.US,D,20241022,000000,23.69,23.69,23.6557,23.6659,37024,0
+BSMR.US,D,20241023,000000,23.6297,23.6297,23.5944,23.595,11092,0
+BSMR.US,D,20241024,000000,23.59,23.64,23.5899,23.63,26146,0
+BSMR.US,D,20241025,000000,23.68,23.68,23.6404,23.66,23488,0
+BSMR.US,D,20241028,000000,23.66,23.66,23.6301,23.65,20291,0
+BSMR.US,D,20241029,000000,23.64,23.64,23.61,23.64,20746,0
+BSMR.US,D,20241030,000000,23.62,23.65,23.59,23.625,23261,0
+BSMR.US,D,20241031,000000,23.623,23.6696,23.61,23.64,37301,0
+BSMR.US,D,20241101,000000,23.6465,23.69,23.57,23.61,281819,0
+BSMR.US,D,20241104,000000,23.64,23.7,23.64,23.69,39786,0
+BSMR.US,D,20241105,000000,23.69,23.6999,23.64,23.69,53014,0
+BSMR.US,D,20241106,000000,23.59,23.61,23.555,23.56,28941,0
+BSMR.US,D,20241107,000000,23.62,23.75,23.591,23.62,75980,0
+BSMR.US,D,20241108,000000,23.67,23.78,23.67,23.75,13739,0
+BSMR.US,D,20241111,000000,23.71,23.74,23.683,23.715,35085,0
+BSMR.US,D,20241112,000000,23.72,23.82,23.6701,23.69,109061,0
+BSMR.US,D,20241113,000000,23.7,23.81,23.65,23.72,58542,0
+BSMR.US,D,20241114,000000,23.71,23.73,23.67,23.685,13602,0
+BSMR.US,D,20241115,000000,23.65,23.76,23.65,23.755,30520,0
+BSMR.US,D,20241118,000000,23.75,23.8,23.6,23.69,205482,0
+BSMR.US,D,20241119,000000,23.7,23.72,23.653,23.66,25912,0
+BSMR.US,D,20241120,000000,23.64,23.71,23.62,23.67,69895,0
+BSMR.US,D,20241121,000000,23.74,23.81,23.67,23.69,30051,0
+BSMR.US,D,20241122,000000,23.71,23.72,23.6573,23.7,58352,0
+BSMR.US,D,20241125,000000,23.705,23.84,23.7,23.73,7429,0
+BSMR.US,D,20241126,000000,23.72,23.75,23.7,23.74,10963,0
+BSMR.US,D,20241127,000000,23.76,23.78,23.7149,23.75,17983,0
+BSMR.US,D,20241129,000000,23.7443,23.7899,23.7443,23.77,3207,0
+BSMR.US,D,20241202,000000,23.64,23.848,23.64,23.75,39555,0
+BSMR.US,D,20241203,000000,23.8035,23.9,23.785,23.9,54622,0
+BSMR.US,D,20241204,000000,23.8,23.84,23.76,23.79,16776,0
+BSMR.US,D,20241205,000000,23.81,23.82,23.76,23.78,25002,0
+BSMR.US,D,20241206,000000,23.87,23.93,23.73,23.83,207873,0
+BSMR.US,D,20241209,000000,23.83,23.83,23.79,23.81,44197,0
+BSMR.US,D,20241210,000000,23.82,23.86,23.78,23.805,60992,0
+BSMR.US,D,20241211,000000,23.8175,23.8393,23.78,23.79,26652,0
+BSMR.US,D,20241212,000000,23.7793,23.79,23.72,23.75,39964,0
+BSMR.US,D,20241213,000000,23.75,23.75,23.7,23.7277,30945,0
+BSMR.US,D,20241216,000000,23.76,23.8,23.73,23.76,33780,0
+BSMR.US,D,20241217,000000,23.76,23.77,23.7,23.7,36544,0
+BSMR.US,D,20241218,000000,23.73,23.73,23.68,23.695,120680,0
+BSMR.US,D,20241219,000000,23.67,23.69,23.56,23.615,116437,0
+BSMR.US,D,20241220,000000,23.61,23.68,23.6,23.67,49802,0
+BSMR.US,D,20241223,000000,23.6,23.62,23.54,23.55,57468,0
+BSMR.US,D,20241224,000000,23.56,23.61,23.5201,23.61,21553,0
+BSMR.US,D,20241226,000000,23.59,23.62,23.5448,23.6,13065,0
+BSMR.US,D,20241227,000000,23.59,23.6,23.51,23.5522,171591,0
+BSMR.US,D,20241230,000000,23.62,23.7484,23.58,23.63,93307,0
+BSMR.US,D,20241231,000000,23.58,23.64,23.57,23.6,50196,0
+BSMR.US,D,20250102,000000,23.63,23.68,23.5901,23.65,74060,0
+BSMR.US,D,20250103,000000,23.66,23.6897,23.62,23.66,23693,0
+BSMR.US,D,20250106,000000,23.66,23.7,23.63,23.665,34904,0
+BSMR.US,D,20250107,000000,23.67,23.67,23.62,23.65,42053,0
+BSMR.US,D,20250108,000000,23.64,23.73,23.6,23.62,34930,0
+BSMR.US,D,20250110,000000,23.6,23.645,23.55,23.58,119286,0
+BSMR.US,D,20250113,000000,23.589,23.59,23.465,23.53,30478,0
+BSMR.US,D,20250114,000000,23.6,23.6,23.4728,23.54,54415,0
+BSMR.US,D,20250115,000000,23.5884,23.61,23.51,23.56,241542,0
+BSMR.US,D,20250116,000000,23.565,23.64,23.55,23.5709,36144,0
+BSMR.US,D,20250117,000000,23.61,23.7,23.5,23.64,34082,0
+BSMR.US,D,20250121,000000,23.59,23.66,23.5476,23.6,66866,0
+BSMR.US,D,20250122,000000,23.57,23.64,23.57,23.6102,47238,0
+BSMR.US,D,20250123,000000,23.585,23.64,23.52,23.59,157109,0
+BSMR.US,D,20250124,000000,23.59,23.598,23.56,23.585,41941,0
+BSMR.US,D,20250127,000000,23.62,23.66,23.5902,23.66,19940,0
+BSMR.US,D,20250128,000000,23.65,23.65,23.59,23.625,84214,0
+BSMR.US,D,20250129,000000,23.66,23.66,23.58,23.64,21779,0
+BSMR.US,D,20250130,000000,23.658,23.67,23.6,23.6353,68113,0
+BSMR.US,D,20250131,000000,23.67,23.67,23.62,23.66,23999,0
+BSMR.US,D,20250203,000000,23.68,23.68,23.62,23.6403,37551,0
+BSMR.US,D,20250204,000000,23.67,23.6846,23.62,23.68,49816,0
+BSMR.US,D,20250205,000000,23.67,23.72,23.67,23.71,45987,0
+BSMR.US,D,20250206,000000,23.72,23.72,23.69,23.71,47059,0
+BSMR.US,D,20250207,000000,23.67,23.71,23.64,23.64,32926,0
+BSMR.US,D,20250210,000000,23.71,23.71,23.64,23.69,92095,0
+BSMR.US,D,20250211,000000,23.675,23.7,23.65,23.675,31561,0
+BSMR.US,D,20250212,000000,23.64,23.65,23.62,23.64,49355,0
+BSMR.US,D,20250213,000000,23.6782,23.78,23.63,23.685,37189,0
+BSMR.US,D,20250214,000000,23.72,23.735,23.69,23.73,29884,0
+BSMR.US,D,20250218,000000,23.78,23.78,23.71,23.73,56806,0
+BSMR.US,D,20250219,000000,23.71,23.71,23.6,23.65,238993,0
+BSMR.US,D,20250220,000000,23.73,23.77,23.7,23.75,34115,0
+BSMR.US,D,20250221,000000,23.7,23.78,23.7,23.74,55923,0
+BSMR.US,D,20250224,000000,23.71,23.72,23.68,23.685,47444,0
+BSMR.US,D,20250225,000000,23.75,23.75,23.69,23.74,29988,0
+BSMR.US,D,20250226,000000,23.75,23.76,23.71,23.76,22331,0
+BSMR.US,D,20250227,000000,23.75,23.75,23.7,23.7295,20065,0
+BSMR.US,D,20250228,000000,23.77,23.77,23.73,23.77,18346,0
+BSMR.US,D,20250303,000000,23.7325,23.75,23.64,23.73,17149,0
+BSMR.US,D,20250304,000000,23.74,23.74,23.67,23.72,43792,0
+BSMR.US,D,20250305,000000,23.7188,23.76,23.6801,23.685,32861,0
+BSMR.US,D,20250306,000000,23.69,23.71,23.661,23.665,24425,0
+BSMR.US,D,20250307,000000,23.71,23.71,23.62,23.67,61387,0
+BSMR.US,D,20250310,000000,23.69,23.72,23.6701,23.68,51240,0
+BSMR.US,D,20250311,000000,23.67,23.69,23.65,23.675,35484,0
+BSMR.US,D,20250312,000000,23.67,23.71,23.61,23.64,96008,0
+BSMR.US,D,20250313,000000,23.64,23.67,23.5803,23.65,43502,0
+BSMR.US,D,20250314,000000,23.63,23.63,23.6,23.6152,38229,0
+BSMR.US,D,20250317,000000,23.6399,23.66,23.6101,23.65,65720,0
+BSMR.US,D,20250318,000000,23.6,23.6899,23.6,23.65,22014,0
+BSMR.US,D,20250319,000000,23.6269,23.6714,23.6269,23.67,52773,0
+BSMR.US,D,20250320,000000,23.74,23.74,23.6,23.67,191168,0
+BSMR.US,D,20250321,000000,23.675,23.68,23.6,23.62,39067,0
+BSMR.US,D,20250324,000000,23.54,23.5706,23.52,23.54,36907,0
+BSMR.US,D,20250325,000000,23.55,23.5899,23.49,23.57,139980,0
+BSMR.US,D,20250326,000000,23.54,23.54,23.4906,23.5,38151,0
+BSMR.US,D,20250327,000000,23.49,23.5,23.46,23.49,10957,0
+BSMR.US,D,20250328,000000,23.53,23.53,23.49,23.52,47489,0
+BSMR.US,D,20250331,000000,23.5497,23.55,23.5101,23.55,28644,0
+BSMR.US,D,20250401,000000,23.59,23.59,23.5,23.55,171100,0
+BSMR.US,D,20250402,000000,23.6,23.6,23.54,23.54,50273,0
+BSMR.US,D,20250403,000000,23.68,23.68,23.61,23.64,70002,0
+BSMR.US,D,20250404,000000,23.64,23.67,23.55,23.6201,53023,0
+BSMR.US,D,20250407,000000,23.61,23.625,23.2384,23.31,34791,0
+BSMR.US,D,20250408,000000,23.28,23.3599,23.13,23.17,133295,0
+BSMR.US,D,20250409,000000,23.03,23.25,22.88,23.17,56485,0
+BSMR.US,D,20250410,000000,23.47,23.47,23.02,23.17,43781,0
+BSMR.US,D,20250411,000000,22.96,23.0799,22.8905,23.025,54622,0
+BSMR.US,D,20250414,000000,23.13,23.2023,23.13,23.2,48125,0
+BSMR.US,D,20250415,000000,23.2,23.27,23.1601,23.2,58816,0
+BSMR.US,D,20250416,000000,23.21,23.2657,23.2,23.225,24244,0
+BSMR.US,D,20250417,000000,23.24,23.31,23.22,23.25,36890,0
+BSMR.US,D,20250421,000000,23.16,23.24,23.08,23.09,31209,0
+BSMR.US,D,20250422,000000,23.08,23.28,22.98,23.11,207817,0
+BSMR.US,D,20250423,000000,23.275,23.28,23.13,23.17,24339,0
+BSMR.US,D,20250424,000000,23.25,23.29,23.2101,23.29,37636,0
+BSMR.US,D,20250425,000000,23.32,23.42,23.27,23.36,98005,0
+BSMR.US,D,20250428,000000,23.3597,23.39,23.24,23.35,195037,0
+BSMR.US,D,20250429,000000,23.37,23.46,23.34,23.35,116378,0
+BSMR.US,D,20250430,000000,23.4113,23.4492,23.38,23.43,34229,0
+BSMR.US,D,20250501,000000,23.47,23.47,23.35,23.39,169499,0
+BSMR.US,D,20250502,000000,23.405,23.405,23.3401,23.36,60679,0
+BSMR.US,D,20250505,000000,23.37,23.41,23.34,23.39,94405,0
+BSMR.US,D,20250506,000000,23.35,23.44,23.34,23.42,39023,0
+BSMR.US,D,20250507,000000,23.45,23.47,23.3801,23.46,41385,0
+BSMR.US,D,20250508,000000,23.48,23.48,23.37,23.425,157249,0
+BSMR.US,D,20250509,000000,23.47,23.47,23.41,23.43,35227,0
+BSMR.US,D,20250512,000000,23.41,23.44,23.3828,23.43,123212,0
+BSMR.US,D,20250513,000000,23.4217,23.445,23.3801,23.41,45157,0
+BSMR.US,D,20250514,000000,23.47,23.47,23.35,23.4,149823,0
+BSMR.US,D,20250515,000000,23.44,23.4499,23.4,23.43,94553,0
+BSMR.US,D,20250516,000000,23.5,23.5,23.45,23.49,113519,0
+BSMR.US,D,20250519,000000,23.39,23.4,23.27,23.295,211636,0
+BSMR.US,D,20250520,000000,23.32,23.3299,23.28,23.31,54161,0
+BSMR.US,D,20250521,000000,23.3068,23.31,23.24,23.255,26779,0
+BSMR.US,D,20250522,000000,23.26,23.31,23.24,23.27,65761,0
+BSMR.US,D,20250523,000000,23.3,23.38,23.26,23.305,19349,0
+BSMR.US,D,20250527,000000,23.34,23.34,23.3041,23.34,49265,0
+BSMR.US,D,20250528,000000,23.35,23.3563,23.26,23.32,282200,0
+BSMR.US,D,20250529,000000,23.3481,23.36,23.32,23.35,75996,0
+BSMR.US,D,20250530,000000,23.34,23.3462,23.3101,23.325,59274,0
+BSMR.US,D,20250602,000000,23.32,23.33,23.28,23.32,61520,0
+BSMR.US,D,20250603,000000,23.31,23.3399,23.31,23.33,39349,0
+BSMR.US,D,20250604,000000,23.36,23.38,23.33,23.36,93659,0
+BSMR.US,D,20250605,000000,23.36,23.395,23.35,23.36,33804,0
+BSMR.US,D,20250606,000000,23.35,23.35,23.3101,23.33,45968,0
+BSMR.US,D,20250609,000000,23.31,23.38,23.31,23.34,43458,0
+BSMR.US,D,20250610,000000,23.35,23.38,23.325,23.3452,57992,0
+BSMR.US,D,20250611,000000,23.39,23.39,23.36,23.37,32810,0
+BSMR.US,D,20250612,000000,23.41,23.41,23.37,23.39,78685,0
+BSMR.US,D,20250613,000000,23.3972,23.3972,23.34,23.3798,90200,0
+BSMR.US,D,20250616,000000,23.37,23.39,23.35,23.38,50155,0
+BSMR.US,D,20250617,000000,23.42,23.4299,23.39,23.41,68551,0
+BSMR.US,D,20250618,000000,23.42,23.44,23.4102,23.4231,30194,0
+BSMR.US,D,20250620,000000,23.43,23.45,23.41,23.43,41889,0
+BSMR.US,D,20250623,000000,23.39,23.42,23.36,23.395,57162,0
+BSMR.US,D,20250624,000000,23.41,23.41,23.3901,23.41,32581,0
+BSMR.US,D,20250625,000000,23.46,23.46,23.39,23.43,69062,0
+BSMR.US,D,20250626,000000,23.45,23.46,23.4301,23.445,27276,0
+BSMR.US,D,20250627,000000,23.45,23.47,23.4399,23.46,29262,0
+BSMR.US,D,20250630,000000,23.47,23.4782,23.4568,23.47,35110,0
+BSMR.US,D,20250701,000000,23.48,23.55,23.4799,23.525,77121,0
+BSMR.US,D,20250702,000000,23.51,23.54,23.51,23.53,42430,0
+BSMR.US,D,20250703,000000,23.5417,23.5485,23.52,23.54,40090,0
+BSMR.US,D,20250707,000000,23.57,23.57,23.54,23.55,37042,0
+BSMR.US,D,20250708,000000,23.55,23.55,23.525,23.55,49679,0
+BSMR.US,D,20250709,000000,23.54,23.56,23.54,23.5554,34283,0
+BSMR.US,D,20250710,000000,23.57,23.57,23.55,23.57,57481,0
+BSMR.US,D,20250711,000000,23.55,23.5682,23.54,23.56,52160,0
+BSMR.US,D,20250714,000000,23.56,23.566501,23.55,23.56,35558,0
+BSMR.US,D,20250715,000000,23.58,23.58,23.531,23.56,39808,0
+BSMR.US,D,20250716,000000,23.56,23.57,23.52,23.545,35471,0
+BSMR.US,D,20250717,000000,23.5288,23.5299,23.5018,23.52,31045,0
+BSMR.US,D,20250718,000000,23.5375,23.5375,23.5105,23.525,39190,0
+BSMR.US,D,20250721,000000,23.51,23.51,23.4616,23.4704,16380,0
+BSMR.US,D,20250722,000000,23.475,23.48,23.47,23.475,22008,0
+BSMR.US,D,20250723,000000,23.5,23.5,23.45,23.4672,18552,0
+BSMR.US,D,20250724,000000,23.49,23.49,23.44,23.46,54508,0
+BSMR.US,D,20250725,000000,23.54,23.54,23.48,23.495,107228,0
+BSMR.US,D,20250728,000000,23.54,23.54,23.48,23.485,40194,0
+BSMR.US,D,20250729,000000,23.53,23.53,23.48,23.4998,63055,0
+BSMR.US,D,20250730,000000,23.51,23.53,23.48,23.49,19254,0
+BSMR.US,D,20250731,000000,23.54,23.54,23.5,23.5,47864,0
+BSMR.US,D,20250801,000000,23.58,23.5999,23.56,23.585,33039,0
+BSMR.US,D,20250804,000000,23.58,23.595,23.57,23.585,46614,0
+BSMR.US,D,20250805,000000,23.5983,23.6009,23.56,23.585,29217,0
+BSMR.US,D,20250806,000000,23.595,23.61,23.58,23.5889,32609,0
+BSMR.US,D,20250807,000000,23.59,23.6173,23.59,23.605,14605,0
+BSMR.US,D,20250808,000000,23.61,23.61,23.583,23.5954,23194,0
+BSMR.US,D,20250811,000000,23.59,23.6118,23.57,23.5854,38391,0
+BSMR.US,D,20250812,000000,23.62,23.62,23.54,23.605,34348,0
+BSMR.US,D,20250813,000000,23.65,23.65,23.6101,23.625,22557,0
+BSMR.US,D,20250814,000000,23.6299,23.6356,23.59,23.605,11729,0
+BSMR.US,D,20250815,000000,23.6,23.6199,23.59,23.608,18900,0
+BSMR.US,D,20250818,000000,23.58,23.58,23.54,23.56,20275,0
+BSMR.US,D,20250819,000000,23.58,23.58,23.54,23.5545,30338,0
+BSMR.US,D,20250820,000000,23.59,23.59,23.55,23.565,23300,0
+BSMR.US,D,20250821,000000,23.57,23.5799,23.475,23.545,42478,0
+BSMR.US,D,20250822,000000,23.58,23.6,23.5,23.57,52044,0
+BSMR.US,D,20250825,000000,23.5734,23.5734,23.5409,23.57,22822,0
+BSMR.US,D,20250826,000000,23.6,23.6,23.56,23.575,23703,0
+BSMR.US,D,20250827,000000,23.56,23.63,23.535,23.55,38016,0
+BSMR.US,D,20250828,000000,23.5413,23.56,23.53,23.545,22746,0
+BSMR.US,D,20250829,000000,23.54,23.5676,23.5329,23.545,19280,0
+BSMR.US,D,20250902,000000,23.5517,23.5598,23.53,23.54,47276,0
+BSMR.US,D,20250903,000000,23.53,23.565,23.52,23.5603,49933,0
+BSMR.US,D,20250904,000000,23.56,23.59,23.56,23.575,31846,0
+BSMR.US,D,20250905,000000,23.57,23.629,23.57,23.62,13492,0
+BSMR.US,D,20250908,000000,23.64,23.6719,23.59,23.67,20144,0
+BSMR.US,D,20250909,000000,23.67,23.67,23.64,23.655,38993,0
+BSMR.US,D,20250910,000000,23.67,23.72,23.64,23.69,33394,0
+BSMR.US,D,20250911,000000,23.7,23.74,23.67,23.72,48585,0
+BSMR.US,D,20250912,000000,23.69,23.73,23.69,23.72,40933,0
+BSMR.US,D,20250915,000000,23.73,23.7699,23.7,23.765,35181,0
+BSMR.US,D,20250916,000000,23.76,23.77,23.7344,23.755,28302,0
+BSMR.US,D,20250917,000000,23.758,23.8,23.758,23.77,46347,0
+BSMR.US,D,20250918,000000,23.77,23.79,23.7446,23.76,54219,0
+BSMR.US,D,20250919,000000,23.745,23.76,23.73,23.76,35315,0
+BSMR.US,D,20250922,000000,23.72,23.72,23.6801,23.72,29463,0
+BSMR.US,D,20250923,000000,23.75,23.75,23.7,23.71,53331,0
+BSMR.US,D,20250924,000000,23.72,23.72,23.6832,23.7,29579,0
+BSMR.US,D,20250925,000000,23.7,23.7,23.66,23.675,37621,0
+BSMR.US,D,20250926,000000,23.65,23.68,23.63,23.66,50736,0
+BSMR.US,D,20250929,000000,23.67,23.68,23.63,23.66,37401,0
+BSMR.US,D,20250930,000000,23.67,23.68,23.64,23.66,27620,0
+BSMR.US,D,20251001,000000,23.68,23.69,23.65,23.68,11731,0
+BSMR.US,D,20251002,000000,23.6796,23.69,23.6401,23.67,35081,0
+BSMR.US,D,20251003,000000,23.68,23.68,23.6403,23.67,20878,0
+BSMR.US,D,20251006,000000,23.68,23.68,23.64,23.665,53422,0
+BSMR.US,D,20251007,000000,23.7,23.7,23.6513,23.695,41804,0
+BSMR.US,D,20251008,000000,23.6968,23.7,23.66,23.685,10102,0
+BSMR.US,D,20251009,000000,23.67,23.7,23.66,23.675,66799,0
+BSMR.US,D,20251010,000000,23.7,23.7,23.6718,23.695,15172,0
+BSMR.US,D,20251013,000000,23.73,23.73,23.695,23.7,16440,0
+BSMR.US,D,20251014,000000,23.7,23.73,23.67,23.705,32801,0
+BSMR.US,D,20251015,000000,23.71,23.72,23.6828,23.71,86489,0
+BSMR.US,D,20251016,000000,23.7,23.73,23.7,23.725,14725,0
+BSMR.US,D,20251017,000000,23.74,23.74,23.7,23.7199,32128,0
+BSMR.US,D,20251020,000000,23.69,23.69,23.66,23.6701,37106,0
+BSMR.US,D,20251021,000000,23.68,23.68,23.64,23.665,71057,0
+BSMR.US,D,20251022,000000,23.665,23.6799,23.64,23.6596,38414,0
+BSMR.US,D,20251023,000000,23.63,23.67,23.63,23.645,39337,0
+BSMR.US,D,20251024,000000,23.67,23.68,23.63,23.6522,28959,0
+BSMR.US,D,20251027,000000,23.66,23.68,23.64,23.66,35020,0
+BSMR.US,D,20251028,000000,23.65,23.68,23.64,23.66,21084,0
+BSMR.US,D,20251029,000000,23.6899,23.6899,23.62,23.64,28818,0
+BSMR.US,D,20251030,000000,23.62,23.66,23.62,23.65,50549,0
+BSMR.US,D,20251031,000000,23.66,23.6639,23.63,23.65,24079,0
+BSMR.US,D,20251103,000000,23.67,23.67,23.62,23.64,21912,0
+BSMR.US,D,20251104,000000,23.57,23.64,23.57,23.6048,51620,0
+BSMR.US,D,20251105,000000,23.6,23.6,23.56,23.58,33548,0
+BSMR.US,D,20251106,000000,23.59,23.61,23.5843,23.6,17391,0
+BSMR.US,D,20251107,000000,23.595,23.66,23.59,23.61,26806,0
+BSMR.US,D,20251110,000000,23.61,23.63,23.61,23.62,11041,0
+BSMR.US,D,20251111,000000,23.63,23.66,23.6299,23.635,33462,0
+BSMR.US,D,20251112,000000,23.64,23.7,23.64,23.6659,57586,0
+BSMR.US,D,20251113,000000,23.69,23.7,23.66,23.6783,23735,0
+BSMR.US,D,20251114,000000,23.69,23.69,23.66,23.675,36833,0
+BSMR.US,D,20251117,000000,23.66,23.685,23.65,23.6648,73964,0
+BSMR.US,D,20251118,000000,23.68,23.6999,23.66,23.6699,32728,0
+BSMR.US,D,20251119,000000,23.67,23.68,23.665,23.665,10150,0
+BSMR.US,D,20251120,000000,23.68,23.69,23.66,23.6784,131111,0
+BSMR.US,D,20251121,000000,23.69,23.7,23.67,23.675,25602,0
+BSMR.US,D,20251124,000000,23.65,23.65,23.63,23.6358,39909,0
+BSMR.US,D,20251125,000000,23.66,23.665,23.64,23.65,11741,0
+BSMR.US,D,20251126,000000,23.66,23.66,23.59,23.635,35816,0
+BSMR.US,D,20251128,000000,23.66,23.7,23.65,23.655,17175,0
+BSMR.US,D,20251201,000000,23.62,23.65,23.62,23.64,59744,0
+BSMR.US,D,20251202,000000,23.66,23.66,23.62,23.655,153845,0
+BSMR.US,D,20251203,000000,23.72,23.72,23.64,23.655,11440,0
+BSMR.US,D,20251204,000000,23.65,23.6699,23.64,23.655,28401,0
+BSMR.US,D,20251205,000000,23.66,23.67,23.66,23.665,32741,0
+BSMR.US,D,20251208,000000,23.68,23.68,23.6599,23.67,57849,0
+BSMR.US,D,20251209,000000,23.68,23.68,23.66,23.675,28181,0
+BSMR.US,D,20251210,000000,23.675,23.6999,23.67,23.6754,23093,0
+BSMR.US,D,20251211,000000,23.69,23.69,23.673,23.68,12774,0
+BSMR.US,D,20251212,000000,23.685,23.7,23.68,23.685,41742,0
+BSMR.US,D,20251215,000000,23.69,23.6999,23.62,23.6594,57900,0
+BSMR.US,D,20251216,000000,23.68,23.69,23.66,23.6654,46868,0
+BSMR.US,D,20251217,000000,23.69,23.7,23.66,23.6854,135791,0
+BSMR.US,D,20251218,000000,23.69,23.7,23.67,23.6755,83545,0
+BSMR.US,D,20251219,000000,23.68,23.69,23.6501,23.6824,137144,0
+BSMR.US,D,20251222,000000,23.63,23.67,23.58,23.6,155738,0
+BSMR.US,D,20251223,000000,23.619,23.645,23.61,23.635,80378,0
+BSMR.US,D,20251224,000000,23.64,23.65,23.6299,23.645,32468,0
+BSMR.US,D,20251226,000000,23.65,23.67,23.6378,23.655,132279,0
+BSMR.US,D,20251229,000000,23.6402,23.66,23.64,23.65,35149,0
+BSMR.US,D,20251230,000000,23.66,23.69,23.649,23.68,78376,0
+BSMR.US,D,20251231,000000,23.67,23.6799,23.66,23.6652,34496,0
+BSMR.US,D,20260102,000000,23.67,23.69,23.67,23.6752,100559,0
+BSMR.US,D,20260105,000000,23.72,23.72,23.699,23.705,98190,0
+BSMR.US,D,20260106,000000,23.72,23.72,23.68,23.6954,152908,0
+BSMR.US,D,20260107,000000,23.73,23.73,23.7103,23.725,75565,0
+BSMR.US,D,20260108,000000,23.74,23.74,23.7,23.705,63007,0
+BSMR.US,D,20260109,000000,23.75,23.76,23.73,23.74,67628,0
+BSMR.US,D,20260112,000000,23.74,23.76,23.7309,23.745,86071,0
+BSMR.US,D,20260113,000000,23.75,23.77,23.7,23.7363,99030,0
+BSMR.US,D,20260114,000000,23.77,23.79,23.75,23.76,112443,0
+BSMR.US,D,20260115,000000,23.77,23.78,23.74,23.755,103132,0
+BSMR.US,D,20260116,000000,23.78,23.78,23.7582,23.76,83907,0
+BSMR.US,D,20260120,000000,23.72,23.72,23.69,23.7,43558,0
+BSMR.US,D,20260121,000000,23.71,23.71,23.69,23.7,41235,0
+BSMR.US,D,20260122,000000,23.72,23.72,23.69,23.7046,55042,0
+BSMR.US,D,20260123,000000,23.72,23.73,23.68,23.72,57662,0
+BSMR.US,D,20260126,000000,23.74,23.74,23.71,23.73,62968,0
+BSMR.US,D,20260127,000000,23.72,23.73,23.65,23.665,316158,0
+BSMR.US,D,20260128,000000,23.67,23.69,23.64,23.68,27698,0
+BSMR.US,D,20260129,000000,23.69,23.71,23.65,23.685,47503,0
+BSMR.US,D,20260130,000000,23.74,23.74,23.7,23.705,53646,0
+BSMR.US,D,20260202,000000,23.71,23.71,23.69,23.7,46624,0
+BSMR.US,D,20260203,000000,23.7,23.75,23.69,23.71,45835,0
+BSMR.US,D,20260204,000000,23.71,23.72,23.685,23.715,22471,0
+BSMR.US,D,20260205,000000,23.72,23.75,23.71,23.735,59900,0
+BSMR.US,D,20260206,000000,23.73,23.75,23.7159,23.745,39384,0
+BSMR.US,D,20260209,000000,23.74,23.75,23.7201,23.735,43058,0
+BSMR.US,D,20260210,000000,23.7499,23.78,23.74,23.775,72643,0
+BSMR.US,D,20260211,000000,23.7404,23.79,23.71,23.72,73890,0
+BSMR.US,D,20260212,000000,23.74,23.8,23.74,23.775,49773,0
+BSMR.US,D,20260213,000000,23.771,23.8,23.771,23.795,43068,0
+BSMR.US,D,20260217,000000,23.78,23.7957,23.775,23.795,28022,0
+BSMR.US,D,20260218,000000,23.78,23.85,23.78,23.82,97818,0
diff --git a/daily/us/nasdaq etfs/bsms.us.txt b/daily/us/nasdaq etfs/bsms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f8cea078525553b2a74728f039a38fadb7c4bb5
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsms.us.txt	
@@ -0,0 +1,1430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMS.US,D,20190926,000000,24.2519,24.2519,24.2519,24.2519,349.33520631329,0
+BSMS.US,D,20191028,000000,24.0965,24.1065,24.0965,24.0965,3184.1703288096,0
+BSMS.US,D,20191030,000000,24.1264,24.1364,24.1264,24.1364,3490.3405527336,0
+BSMS.US,D,20191031,000000,24.2311,24.242,24.2311,24.2321,2579.8605753596,0
+BSMS.US,D,20191105,000000,24.1264,24.1264,24.1264,24.1264,2226.5100218473,0
+BSMS.US,D,20191106,000000,24.1264,24.1364,24.1264,24.1364,17545.059586044,0
+BSMS.US,D,20191108,000000,23.989,23.989,23.989,23.989,104.39902717408,0
+BSMS.US,D,20191112,000000,23.998,23.998,23.998,23.998,8248.5269835525,0
+BSMS.US,D,20191113,000000,24.0277,24.0965,24.0277,24.0277,46100.201191756,0
+BSMS.US,D,20191118,000000,24.0936,24.0936,24.0926,24.0926,177.6791135559,0
+BSMS.US,D,20191119,000000,24.0995,24.1065,24.0995,24.1065,578.20999665647,0
+BSMS.US,D,20191120,000000,24.1842,24.1842,24.1802,24.1802,1654.3230459894,0
+BSMS.US,D,20191121,000000,24.1564,24.1613,24.1564,24.1613,3707.1693014798,0
+BSMS.US,D,20191125,000000,24.2041,24.2041,24.1892,24.1892,565.16011825971,0
+BSMS.US,D,20191126,000000,24.2091,24.242,24.2091,24.2191,4471.0891060902,0
+BSMS.US,D,20191203,000000,24.2231,24.3117,24.2231,24.2868,24998.547824195,0
+BSMS.US,D,20191206,000000,24.2519,24.2519,24.2321,24.2321,1042.9864349411,0
+BSMS.US,D,20191209,000000,24.2778,24.2778,24.2669,24.2669,100.38367997508,0
+BSMS.US,D,20191210,000000,24.2619,24.2619,24.2619,24.2619,121.46425276985,0
+BSMS.US,D,20191212,000000,24.3117,24.3117,24.2669,24.2669,46362.202596491,0
+BSMS.US,D,20191217,000000,24.3018,24.3207,24.3018,24.3018,22128.578413707,0
+BSMS.US,D,20191219,000000,24.2918,24.3207,24.2918,24.3018,970.71018535904,0
+BSMS.US,D,20191220,000000,24.2569,24.2818,24.251,24.2669,1557.9547132133,0
+BSMS.US,D,20191223,000000,24.2719,24.2818,24.2599,24.2669,8376.0142571208,0
+BSMS.US,D,20191224,000000,24.2818,24.3018,24.2818,24.2868,3366.8686263643,0
+BSMS.US,D,20191230,000000,24.3117,24.3117,24.3117,24.3117,1646.2923515913,0
+BSMS.US,D,20200102,000000,24.3306,24.3406,24.3257,24.3257,8978.3163369713,0
+BSMS.US,D,20200103,000000,24.4372,24.4472,24.4372,24.4472,10075.5099591,0
+BSMS.US,D,20200106,000000,24.4502,24.4771,24.4502,24.4671,1022.9096989461,0
+BSMS.US,D,20200108,000000,24.5189,24.5189,24.514,24.514,225.86327994393,0
+BSMS.US,D,20200110,000000,24.515,24.5289,24.515,24.5289,1239.7384476923,0
+BSMS.US,D,20200113,000000,24.5638,24.5638,24.496,24.515,1250.7806524895,0
+BSMS.US,D,20200114,000000,24.5737,24.5737,24.5588,24.5588,329.25847031826,0
+BSMS.US,D,20200116,000000,24.6524,24.6624,24.6395,24.6425,2237.5522266446,0
+BSMS.US,D,20200131,000000,24.9035,24.9035,24.9035,24.9035,152.58319356213,0
+BSMS.US,D,20200204,000000,24.8447,24.8447,24.8447,24.8447,2034.7771930949,0
+BSMS.US,D,20200205,000000,24.8158,24.8158,24.8158,24.8158,188.72131835315,0
+BSMS.US,D,20200206,000000,24.7779,24.7979,24.7779,24.7979,805.07711340016,0
+BSMS.US,D,20200207,000000,24.8447,24.8536,24.8447,24.8536,41372.12986493,0
+BSMS.US,D,20200210,000000,24.8496,24.8935,24.8496,24.8536,8045.7519500028,0
+BSMS.US,D,20200211,000000,24.8766,24.8766,24.8686,24.8686,611.33661104825,0
+BSMS.US,D,20200212,000000,24.8736,24.8736,24.8586,24.8586,1449.5403388402,0
+BSMS.US,D,20200218,000000,24.9523,24.9523,24.9234,24.9234,2779.6240985101,0
+BSMS.US,D,20200219,000000,24.9712,24.9712,24.9523,24.9523,179.6867871554,0
+BSMS.US,D,20200220,000000,24.9901,24.9901,24.9901,24.9901,200.76735995016,0
+BSMS.US,D,20200221,000000,25.0987,25.1216,25.0987,25.1216,5851.3647057475,0
+BSMS.US,D,20200226,000000,25.3536,25.3646,25.3408,25.3408,412.57692469759,0
+BSMS.US,D,20200228,000000,25.3438,25.3438,25.3359,25.3359,511.95676787292,0
+BSMS.US,D,20200303,000000,25.3976,25.3976,25.3546,25.3546,385.47333110432,0
+BSMS.US,D,20200311,000000,25.1774,25.1774,24.8536,24.8536,802.06560300091,0
+BSMS.US,D,20200312,000000,23.7609,23.7609,23.6085,23.6085,15992.124056831,0
+BSMS.US,D,20200316,000000,23.6075,23.6482,23.6075,23.6482,9834.5891271588,0
+BSMS.US,D,20200317,000000,23.6562,23.6562,23.4988,23.4988,2968.3454168632,0
+BSMS.US,D,20200318,000000,23.1851,23.2877,23.1851,23.2727,8753.4568938271,0
+BSMS.US,D,20200319,000000,23.2139,23.2229,22.5177,22.5177,13214.50763192,0
+BSMS.US,D,20200323,000000,21.6141,21.8104,21.6141,21.8104,178.68295035565,0
+BSMS.US,D,20200324,000000,22.2994,22.3153,22.1421,22.1421,1076.1130493328,0
+BSMS.US,D,20200325,000000,22.8065,23.4819,22.7966,23.2986,16636.58728227,0
+BSMS.US,D,20200330,000000,24.6145,24.6345,24.3974,24.3974,230.88246394269,0
+BSMS.US,D,20200401,000000,23.7189,23.7189,23.4271,23.4271,642.45555184053,0
+BSMS.US,D,20200402,000000,23.3036,23.3036,23.3036,23.3036,1375.2564156586,0
+BSMS.US,D,20200406,000000,23.3723,23.7926,23.3723,23.462,8020.6560300091,0
+BSMS.US,D,20200409,000000,23.9203,24.0817,23.9203,24.0817,994.80226855306,0
+BSMS.US,D,20200415,000000,24.3844,24.3844,24.3635,24.3635,408.56157749859,0
+BSMS.US,D,20200416,000000,24.4871,24.497,24.3416,24.3416,635.42869424227,0
+BSMS.US,D,20200420,000000,24.4372,24.4372,24.4173,24.4372,3481.3060215359,0
+BSMS.US,D,20200505,000000,23.947,23.947,23.8693,23.8693,620.371142246,0
+BSMS.US,D,20200506,000000,23.977,23.977,23.8693,23.8693,184.70597115416,0
+BSMS.US,D,20200508,000000,24.0747,24.0747,23.982,23.982,1173.4852189087,0
+BSMS.US,D,20200511,000000,24.0936,24.0936,24.0149,24.0149,254.97454713671,0
+BSMS.US,D,20200512,000000,24.1334,24.1434,24.0129,24.0347,4949.9192595713,0
+BSMS.US,D,20200513,000000,24.1921,24.1921,24.1921,24.1921,2681.2480921344,0
+BSMS.US,D,20200518,000000,24.3974,24.3974,24.2798,24.2798,200.76735995016,0
+BSMS.US,D,20200519,000000,24.4074,24.4074,24.3247,24.3247,109.41821117284,0
+BSMS.US,D,20200520,000000,24.4771,24.4771,24.3974,24.3974,225.86327994393,0
+BSMS.US,D,20200521,000000,24.5548,24.5548,24.4671,24.4671,107.41053757334,0
+BSMS.US,D,20200522,000000,24.5847,24.6036,24.5847,24.6036,409.56541429834,0
+BSMS.US,D,20200528,000000,24.7511,24.7511,24.6534,24.6534,2244.5790842429,0
+BSMS.US,D,20200602,000000,24.8377,24.8377,24.7511,24.7511,394.50786230207,0
+BSMS.US,D,20200605,000000,24.7889,24.7889,24.6764,24.6764,365.3965951093,0
+BSMS.US,D,20200608,000000,24.8188,24.8188,24.7311,24.7311,426.6306398941,0
+BSMS.US,D,20200610,000000,24.9264,24.9264,24.8506,24.8506,5027.2146931521,0
+BSMS.US,D,20200611,000000,24.9752,24.9752,24.8815,24.8815,947.62193896478,0
+BSMS.US,D,20200615,000000,25.024,25.024,24.9214,24.9214,201.77119674992,0
+BSMS.US,D,20200617,000000,25.015,25.015,24.9114,24.9114,2244.5790842429,0
+BSMS.US,D,20200619,000000,25.015,25.015,24.9612,24.9612,174.66760315664,0
+BSMS.US,D,20200623,000000,25.0519,25.0519,24.9592,24.9592,887.39173097973,0
+BSMS.US,D,20200624,000000,25.0618,25.0917,24.9732,24.9732,1016.8866781476,0
+BSMS.US,D,20200625,000000,25.0419,25.0419,24.9543,24.9543,106.40670077358,0
+BSMS.US,D,20200701,000000,25.0598,25.0598,24.9732,24.9732,873.33801578321,0
+BSMS.US,D,20200702,000000,25.1117,25.1117,25.022,25.022,284.08581432948,0
+BSMS.US,D,20200706,000000,25.0888,25.0917,24.9931,24.9931,2198.4025914543,0
+BSMS.US,D,20200707,000000,25.1315,25.1405,25.0618,25.0618,2918.1535768756,0
+BSMS.US,D,20200709,000000,25.0937,25.1315,25.0937,25.1315,1690.4611707803,0
+BSMS.US,D,20200710,000000,25.2202,25.2302,25.1804,25.1804,750.86992621362,0
+BSMS.US,D,20200714,000000,25.1605,25.2542,25.1605,25.2542,225.86327994393,0
+BSMS.US,D,20200715,000000,25.3189,25.3478,25.2591,25.2591,1424.4444188464,0
+BSMS.US,D,20200716,000000,25.3478,25.4066,25.3139,25.3139,7157.3563822234,0
+BSMS.US,D,20200717,000000,25.2789,25.3339,25.2591,25.3339,5346.4347954729,0
+BSMS.US,D,20200720,000000,25.4453,25.4683,25.4453,25.4633,1490.69764763,0
+BSMS.US,D,20200724,000000,25.542,25.561,25.51,25.552,2159.252956264,0
+BSMS.US,D,20200728,000000,25.561,25.561,25.561,25.561,408.56157749859,0
+BSMS.US,D,20200729,000000,25.5809,25.5809,25.5809,25.5809,105.40286397383,0
+BSMS.US,D,20200731,000000,25.4923,25.6397,25.4923,25.571,1117.2703581227,0
+BSMS.US,D,20200804,000000,25.6794,25.6794,25.6207,25.6207,422.61529269509,0
+BSMS.US,D,20200805,000000,25.6496,25.6496,25.6397,25.6397,191.7328287524,0
+BSMS.US,D,20200810,000000,25.7781,25.7781,25.7233,25.7233,226.86711674368,0
+BSMS.US,D,20200812,000000,25.7881,25.7881,25.7233,25.7233,983.76006375581,0
+BSMS.US,D,20200817,000000,25.6307,25.6307,25.6307,25.6307,536.04885106694,0
+BSMS.US,D,20200818,000000,25.6984,25.6984,25.6157,25.6157,374.43112630706,0
+BSMS.US,D,20200820,000000,25.6596,25.6694,25.532,25.532,3284.5540087847,0
+BSMS.US,D,20200821,000000,25.6207,25.6207,25.6207,25.6207,603.30591665024,0
+BSMS.US,D,20200824,000000,25.6087,25.6187,25.52,25.525,1463.5940540367,0
+BSMS.US,D,20200825,000000,25.55,25.569,25.535,25.535,1080.1283965319,0
+BSMS.US,D,20200826,000000,25.53,25.535,25.51,25.51,814.11164459792,0
+BSMS.US,D,20200827,000000,25.4803,25.4803,25.4803,25.4803,704.69343342507,0
+BSMS.US,D,20200831,000000,25.4613,25.4613,25.3359,25.3786,8696.2381962413,0
+BSMS.US,D,20200902,000000,25.3936,25.3936,25.3936,25.3936,106.40670077358,0
+BSMS.US,D,20200903,000000,25.3736,25.3936,25.3546,25.3546,2378.0893786097,0
+BSMS.US,D,20200904,000000,25.3836,25.3836,25.3309,25.3309,700.67808622607,0
+BSMS.US,D,20200908,000000,25.3836,25.4235,25.3546,25.3546,4033.4162613988,0
+BSMS.US,D,20200909,000000,25.3836,25.3836,25.3596,25.3596,513.96444147242,0
+BSMS.US,D,20200910,000000,25.3936,25.4235,25.3936,25.3986,3209.2662488034,0
+BSMS.US,D,20200911,000000,25.3836,25.3936,25.3458,25.3458,2379.0932154095,0
+BSMS.US,D,20200914,000000,25.3736,25.3736,25.3309,25.3309,284.08581432948,0
+BSMS.US,D,20200915,000000,25.3646,25.4433,25.3359,25.3359,19439.299627175,0
+BSMS.US,D,20200916,000000,25.3736,25.4136,25.3438,25.4136,6394.4404144128,0
+BSMS.US,D,20200918,000000,25.3736,25.3736,25.3458,25.3458,1420.4290716474,0
+BSMS.US,D,20200923,000000,25.3626,25.3676,25.3626,25.3676,721.75865902084,0
+BSMS.US,D,20200929,000000,25.3526,25.3526,25.3478,25.3478,3507.4057783294,0
+BSMS.US,D,20200930,000000,25.2432,25.3129,25.2432,25.2681,404.54623029958,0
+BSMS.US,D,20201001,000000,25.3129,25.3129,25.2681,25.2681,408.56157749859,0
+BSMS.US,D,20201002,000000,25.2631,25.2731,25.1744,25.2192,5151.6904563212,0
+BSMS.US,D,20201005,000000,25.2532,25.2532,25.1993,25.1993,4286.383134936,0
+BSMS.US,D,20201006,000000,25.2242,25.2242,25.1345,25.1944,1678.4151291833,0
+BSMS.US,D,20201007,000000,25.1944,25.1944,25.1944,25.1944,402.53855670008,0
+BSMS.US,D,20201008,000000,25.1645,25.1645,25.1246,25.1295,1215.6463644982,0
+BSMS.US,D,20201009,000000,25.1645,25.1645,25.1196,25.1196,1032.9480669436,0
+BSMS.US,D,20201013,000000,25.1475,25.1475,25.1295,25.1295,1013.8751677483,0
+BSMS.US,D,20201015,000000,25.2142,25.2142,25.1445,25.1445,1764.745093962,0
+BSMS.US,D,20201016,000000,25.1645,25.1645,25.1645,25.1645,458.75341748613,0
+BSMS.US,D,20201019,000000,25.1834,25.1834,25.1395,25.1395,1062.0593341364,0
+BSMS.US,D,20201020,000000,25.1744,25.1844,25.1395,25.1395,1219.6617116973,0
+BSMS.US,D,20201021,000000,25.1545,25.1645,25.1097,25.1097,3033.594808847,0
+BSMS.US,D,20201022,000000,25.1545,25.1645,25.1147,25.1147,1228.696242895,0
+BSMS.US,D,20201023,000000,25.1744,25.1844,25.1495,25.1495,4592.55335886,0
+BSMS.US,D,20201026,000000,25.0947,25.1944,25.0947,25.1595,1333.0952700691,0
+BSMS.US,D,20201102,000000,25.1545,25.1545,25.1345,25.1345,1820.959954748,0
+BSMS.US,D,20201104,000000,25.3428,25.3428,25.3428,25.3428,403.54239349983,0
+BSMS.US,D,20201105,000000,25.4215,25.4215,25.3866,25.3866,295.12801912674,0
+BSMS.US,D,20201110,000000,25.4016,25.4413,25.3916,25.3916,3271.5041303879,0
+BSMS.US,D,20201111,000000,25.4116,25.4116,25.3786,25.3816,518.98362547118,0
+BSMS.US,D,20201112,000000,25.4215,25.4215,25.3866,25.3866,1816.944607549,0
+BSMS.US,D,20201113,000000,25.4693,25.4693,25.4363,25.4363,198.75968635066,0
+BSMS.US,D,20201117,000000,25.539,25.539,25.4893,25.4893,485.8570110794,0
+BSMS.US,D,20201118,000000,25.56,25.5878,25.56,25.5878,686.62437102956,0
+BSMS.US,D,20201119,000000,25.6566,25.6566,25.6566,25.6566,460.76109108563,0
+BSMS.US,D,20201120,000000,25.7462,25.7661,25.7164,25.7214,4667.8411188413,0
+BSMS.US,D,20201123,000000,25.7064,25.7064,25.6616,25.6616,741.83539501586,0
+BSMS.US,D,20201124,000000,25.6864,25.6964,25.6417,25.6417,373.42728950731,0
+BSMS.US,D,20201125,000000,25.6864,25.6964,25.6864,25.6964,208.79805434817,0
+BSMS.US,D,20201127,000000,25.7263,25.7363,25.6914,25.6914,653.49775663778,0
+BSMS.US,D,20201201,000000,25.7064,25.7064,25.6616,25.6616,192.73666555215,0
+BSMS.US,D,20201202,000000,25.7164,25.7164,25.6764,25.6764,910.47997737399,0
+BSMS.US,D,20201204,000000,25.7561,25.7561,25.6914,25.6914,430.6459870931,0
+BSMS.US,D,20201207,000000,25.7561,25.7851,25.7363,25.7363,5098.4871059345,0
+BSMS.US,D,20201208,000000,25.7661,25.7861,25.7661,25.7811,828.16535979443,0
+BSMS.US,D,20201210,000000,25.8458,25.8498,25.8458,25.8458,1408.3830300504,0
+BSMS.US,D,20201211,000000,25.7861,25.8648,25.7861,25.8259,1383.2871100566,0
+BSMS.US,D,20201214,000000,25.8548,25.8648,25.8308,25.8308,1401.3561724522,0
+BSMS.US,D,20201215,000000,25.8548,25.8648,25.8269,25.8269,3415.0527927523,0
+BSMS.US,D,20201216,000000,25.8648,25.9046,25.816,25.8498,5434.7724338509,0
+BSMS.US,D,20201217,000000,25.8947,25.8947,25.8648,25.8648,3226.3314743991,0
+BSMS.US,D,20201218,000000,25.8847,25.8847,25.8408,25.8408,834.18838059293,0
+BSMS.US,D,20201221,000000,25.8308,25.8538,25.8308,25.8308,5586.3517906133,0
+BSMS.US,D,20201223,000000,25.8548,25.8548,25.816,25.816,3144.0168568195,0
+BSMS.US,D,20201224,000000,25.8847,25.8847,25.8408,25.8408,3376.9069943618,0
+BSMS.US,D,20201228,000000,25.816,25.8947,25.816,25.8548,2152.2260986658,0
+BSMS.US,D,20201229,000000,25.8847,25.9046,25.8847,25.9046,5896.5373617363,0
+BSMS.US,D,20201230,000000,25.8947,25.8947,25.8947,25.8947,152.58319356213,0
+BSMS.US,D,20201231,000000,25.9046,25.9145,25.8747,25.8747,1379.2717628577,0
+BSMS.US,D,20210104,000000,25.816,25.9145,25.816,25.9145,1427.4559292456,0
+BSMS.US,D,20210105,000000,25.9445,25.9544,25.9145,25.9145,996.80994215256,0
+BSMS.US,D,20210106,000000,25.9644,25.9644,25.9644,25.9644,216.82874874617,0
+BSMS.US,D,20210107,000000,25.9046,25.9096,25.8648,25.8847,2469.438527387,0
+BSMS.US,D,20210108,000000,25.8648,25.8847,25.8648,25.8847,644.46322544002,0
+BSMS.US,D,20210111,000000,25.8638,25.8638,25.8358,25.8358,1929.374329121,0
+BSMS.US,D,20210112,000000,25.8847,25.8947,25.8259,25.8259,1595.0966748041,0
+BSMS.US,D,20210113,000000,25.7861,25.8837,25.7861,25.8408,3783.4608982608,0
+BSMS.US,D,20210114,000000,25.8548,25.8548,25.821,25.821,221.84793274493,0
+BSMS.US,D,20210115,000000,25.8688,25.8688,25.8408,25.8408,471.80329588288,0
+BSMS.US,D,20210119,000000,25.8538,25.9076,25.8538,25.8977,7127.2412782308,0
+BSMS.US,D,20210120,000000,25.8777,25.8977,25.8438,25.8478,5796.1536817612,0
+BSMS.US,D,20210121,000000,25.9076,25.9275,25.8727,25.9175,4815.4051284046,0
+BSMS.US,D,20210122,000000,25.9275,25.9275,25.8827,25.8827,527.01431986918,0
+BSMS.US,D,20210125,000000,25.9225,25.9674,25.9225,25.9425,797.04641900215,0
+BSMS.US,D,20210126,000000,25.9474,25.9674,25.9275,25.9574,33696.793694035,0
+BSMS.US,D,20210128,000000,26.0769,26.0869,26.0421,26.0421,12636.297635262,0
+BSMS.US,D,20210129,000000,26.0769,26.0958,26.067,26.0769,7531.7875085304,0
+BSMS.US,D,20210201,000000,26.0769,26.0958,26.0471,26.0471,6688.5645967397,0
+BSMS.US,D,20210204,000000,26.1058,26.1058,26.062,26.062,789.01572460414,0
+BSMS.US,D,20210205,000000,26.1258,26.1258,26.0769,26.1158,3170.1166136131,0
+BSMS.US,D,20210209,000000,26.1078,26.1108,26.1058,26.1108,1243.7537948913,0
+BSMS.US,D,20210210,000000,26.1108,26.1258,26.1108,26.1258,558.13326066145,0
+BSMS.US,D,20210211,000000,26.1358,26.1895,26.1318,26.1457,6668.4878607447,0
+BSMS.US,D,20210212,000000,26.1955,26.2055,26.1437,26.1507,10981.974589274,0
+BSMS.US,D,20210216,000000,26.1537,26.1656,26.1058,26.1258,12507.806524895,0
+BSMS.US,D,20210217,000000,26.1158,26.1158,26.067,26.0869,16483.000251908,0
+BSMS.US,D,20210218,000000,26.0271,26.0371,25.9674,25.9724,9230.2793737088,0
+BSMS.US,D,20210219,000000,25.9674,25.9873,25.8678,25.8877,7015.8153934585,0
+BSMS.US,D,20210222,000000,25.8777,25.8877,25.6694,25.6844,8183.2775915687,0
+BSMS.US,D,20210223,000000,25.5907,25.5907,25.561,25.5907,20370.860177343,0
+BSMS.US,D,20210224,000000,25.532,25.552,25.4923,25.5021,3309.6499287785,0
+BSMS.US,D,20210225,000000,25.3736,25.4036,25.3099,25.3546,7061.991886247,0
+BSMS.US,D,20210226,000000,25.3756,25.4136,25.3686,25.4136,532.03350386793,0
+BSMS.US,D,20210301,000000,25.4235,25.4333,25.4136,25.4333,16925.692280598,0
+BSMS.US,D,20210302,000000,25.3936,25.4433,25.3676,25.4433,5393.6151250612,0
+BSMS.US,D,20210303,000000,25.3936,25.4235,25.3836,25.4235,5330.3734066768,0
+BSMS.US,D,20210304,000000,25.3896,25.3896,25.3736,25.3736,761.91213101087,0
+BSMS.US,D,20210305,000000,25.4433,25.4823,25.3806,25.4235,7684.3707020925,0
+BSMS.US,D,20210308,000000,25.4823,25.4823,25.4096,25.4383,1566.989244411,0
+BSMS.US,D,20210310,000000,25.6307,25.6397,25.6107,25.6107,2154.2337722653,0
+BSMS.US,D,20210311,000000,25.6894,25.6894,25.6447,25.6447,1526.835772421,0
+BSMS.US,D,20210312,000000,25.6007,25.6307,25.5809,25.5809,5527.125419428,0
+BSMS.US,D,20210315,000000,25.6007,25.6596,25.6007,25.6257,2005.6659259022,0
+BSMS.US,D,20210316,000000,25.6645,25.6645,25.6207,25.6207,1014.8790045481,0
+BSMS.US,D,20210317,000000,25.5769,25.6496,25.522,25.6057,1808.913913151,0
+BSMS.US,D,20210318,000000,25.4673,25.512,25.4673,25.512,606.3174270495,0
+BSMS.US,D,20210319,000000,25.4773,25.512,25.4723,25.4723,660.52461423604,0
+BSMS.US,D,20210322,000000,25.5021,25.5021,25.4573,25.4573,770.94666220863,0
+BSMS.US,D,20210323,000000,25.4813,25.532,25.4523,25.4973,2545.7301241681,0
+BSMS.US,D,20210324,000000,25.542,25.561,25.512,25.527,1328.0760860703,0
+BSMS.US,D,20210325,000000,25.522,25.571,25.522,25.547,2045.8193978922,0
+BSMS.US,D,20210326,000000,25.552,25.5907,25.522,25.522,18370.21343544,0
+BSMS.US,D,20210329,000000,25.5897,25.5897,25.512,25.512,1455.5633596387,0
+BSMS.US,D,20210330,000000,25.561,25.6496,25.4823,25.527,39051.259183907,0
+BSMS.US,D,20210331,000000,25.561,25.571,25.552,25.552,5063.3528179432,0
+BSMS.US,D,20210401,000000,25.561,25.6207,25.561,25.5759,779.98119340639,0
+BSMS.US,D,20210405,000000,25.6147,25.6496,25.5809,25.5809,8381.0334411196,0
+BSMS.US,D,20210406,000000,25.6307,25.6496,25.6007,25.6007,5723.8774321792,0
+BSMS.US,D,20210407,000000,25.6387,25.6596,25.6157,25.6157,4054.4968341935,0
+BSMS.US,D,20210408,000000,25.6744,25.7293,25.6744,25.6894,1198.5811389025,0
+BSMS.US,D,20210409,000000,25.7491,25.7491,25.7491,25.7491,189.7251551529,0
+BSMS.US,D,20210412,000000,25.7491,25.7491,25.7194,25.7194,747.85841581436,0
+BSMS.US,D,20210413,000000,25.7363,25.7791,25.7194,25.7443,3046.6446872437,0
+BSMS.US,D,20210414,000000,25.799,25.819,25.7303,25.7791,3661.996645491,0
+BSMS.US,D,20210415,000000,25.9375,25.9464,25.8678,25.8977,4405.8397141064,0
+BSMS.US,D,20210416,000000,25.9375,25.9375,25.8777,25.8777,6460.6936431963,0
+BSMS.US,D,20210419,000000,25.8877,25.8877,25.8688,25.8727,351.34287991279,0
+BSMS.US,D,20210420,000000,25.9275,25.9464,25.8877,25.8877,809.09246059916,0
+BSMS.US,D,20210421,000000,25.9175,25.9175,25.8827,25.8827,879.36103658172,0
+BSMS.US,D,20210422,000000,25.9474,25.9674,25.9175,25.9275,1367.2257212606,0
+BSMS.US,D,20210423,000000,25.8688,25.9275,25.8688,25.9275,253.97071033696,0
+BSMS.US,D,20210426,000000,25.8977,25.9574,25.8977,25.9076,1143.3701149161,0
+BSMS.US,D,20210427,000000,25.9574,25.9873,25.9026,25.9026,10413.802960615,0
+BSMS.US,D,20210428,000000,25.9375,25.9474,25.8288,25.8977,4916.7926451796,0
+BSMS.US,D,20210503,000000,25.8877,25.8877,25.8288,25.8388,10082.536816697,0
+BSMS.US,D,20210504,000000,25.8877,25.8977,25.8877,25.8877,2965.3339064639,0
+BSMS.US,D,20210505,000000,25.9265,25.9275,25.8877,25.8877,3207.2585752039,0
+BSMS.US,D,20210506,000000,25.9375,25.9375,25.8488,25.8927,1119.2780317222,0
+BSMS.US,D,20210507,000000,25.9275,25.9275,25.9026,25.9026,453.73423348737,0
+BSMS.US,D,20210511,000000,25.8877,25.9076,25.8877,25.8927,1466.6055644359,0
+BSMS.US,D,20210512,000000,25.8777,25.8877,25.8438,25.8438,8731.3724842326,0
+BSMS.US,D,20210513,000000,25.8678,25.8827,25.8678,25.8827,1262.8266940865,0
+BSMS.US,D,20210514,000000,25.9175,25.9175,25.9026,25.9026,1356.1835164634,0
+BSMS.US,D,20210517,000000,25.8977,25.9175,25.8678,25.8678,1008.8559837495,0
+BSMS.US,D,20210518,000000,25.8618,25.9165,25.8578,25.8777,3006.4912152537,0
+BSMS.US,D,20210519,000000,25.8777,25.8877,25.8388,25.8678,1021.9058621463,0
+BSMS.US,D,20210520,000000,25.8977,25.9574,25.8927,25.8927,13792.717628577,0
+BSMS.US,D,20210525,000000,25.9335,25.9335,25.9076,25.9076,7952.395127626,0
+BSMS.US,D,20210526,000000,25.9674,25.9674,25.9375,25.9375,1461.5863804371,0
+BSMS.US,D,20210527,000000,25.9804,26.0172,25.9375,25.9425,24246.674061182,0
+BSMS.US,D,20210528,000000,25.9474,25.9972,25.9375,25.9375,11241.968320409,0
+BSMS.US,D,20210601,000000,25.9275,25.9474,25.9275,25.9474,1265.8382044858,0
+BSMS.US,D,20210602,000000,25.9614,26.0361,25.9464,25.9823,8243.5077995537,0
+BSMS.US,D,20210603,000000,26.0072,26.0571,25.9724,25.9774,7368.162110171,0
+BSMS.US,D,20210604,000000,25.9574,26.0541,25.9574,26.0172,1540.8894876175,0
+BSMS.US,D,20210608,000000,26.0958,26.1058,26.0769,26.0769,2552.7569817663,0
+BSMS.US,D,20210609,000000,26.1527,26.1935,26.1527,26.1557,2311.8361498262,0
+BSMS.US,D,20210610,000000,26.2204,26.2254,26.1805,26.1855,2532.6802457713,0
+BSMS.US,D,20210614,000000,26.2155,26.2254,26.1855,26.1855,6529.9583823791,0
+BSMS.US,D,20210615,000000,26.2344,26.2442,26.1805,26.1805,3337.7573591714,0
+BSMS.US,D,20210616,000000,26.1557,26.1557,26.0739,26.0739,2798.6969977053,0
+BSMS.US,D,20210617,000000,26.1855,26.1855,26.1308,26.1308,358.36973751104,0
+BSMS.US,D,20210618,000000,26.1158,26.1457,26.067,26.1158,7956.410474825,0
+BSMS.US,D,20210621,000000,26.1258,26.1258,26.067,26.067,4837.4895379992,0
+BSMS.US,D,20210623,000000,26.0271,26.0371,25.9873,25.9873,2405.1929722029,0
+BSMS.US,D,20210624,000000,25.9474,26.0571,25.9474,26.0072,3838.6719222471,0
+BSMS.US,D,20210625,000000,25.9574,26.0271,25.9375,25.9833,4790.3092084109,0
+BSMS.US,D,20210628,000000,26.071,26.071,26.0471,26.0471,3020.5449304502,0
+BSMS.US,D,20210629,000000,26.0869,26.0869,26.0371,26.0371,2171.298997861,0
+BSMS.US,D,20210630,000000,26.067,26.1058,26.067,26.067,2417.2390137999,0
+BSMS.US,D,20210701,000000,26.0571,26.0869,26.0451,26.062,14214.329084472,0
+BSMS.US,D,20210702,000000,26.0869,26.0968,26.0869,26.0919,6380.3866992162,0
+BSMS.US,D,20210706,000000,26.1557,26.1955,26.1557,26.1557,3217.2969432014,0
+BSMS.US,D,20210707,000000,26.2055,26.2442,26.1795,26.1955,2119.099484274,0
+BSMS.US,D,20210708,000000,26.3239,26.3339,26.2542,26.2542,3573.6590071129,0
+BSMS.US,D,20210709,000000,26.2642,26.2642,26.1755,26.2204,4156.8881877681,0
+BSMS.US,D,20210713,000000,26.2542,26.2642,26.1865,26.2254,6292.0490608382,0
+BSMS.US,D,20210714,000000,26.2155,26.2592,26.2155,26.2592,2092.9997274805,0
+BSMS.US,D,20210715,000000,26.2942,26.2942,26.2942,26.2942,1139.3547677172,0
+BSMS.US,D,20210716,000000,26.2642,26.3239,26.2642,26.2842,2794.6816505063,0
+BSMS.US,D,20210719,000000,26.3729,26.3729,26.3629,26.3629,265.01291513422,0
+BSMS.US,D,20210720,000000,26.4126,26.4126,26.2842,26.319,4390.7821621101,0
+BSMS.US,D,20210721,000000,26.3629,26.3629,26.2942,26.2942,402.53855670008,0
+BSMS.US,D,20210722,000000,26.2842,26.3529,26.2842,26.3141,2482.4884057838,0
+BSMS.US,D,20210723,000000,26.3339,26.3339,26.2842,26.2892,1619.1887579981,0
+BSMS.US,D,20210726,000000,26.2942,26.2942,26.2842,26.2842,212.81340154718,0
+BSMS.US,D,20210728,000000,26.2742,26.3141,26.2344,26.3141,10269.250461451,0
+BSMS.US,D,20210730,000000,26.3041,26.3339,26.2542,26.2942,997.81377895231,0
+BSMS.US,D,20210802,000000,26.3529,26.3529,26.3011,26.3011,5426.741739453,0
+BSMS.US,D,20210804,000000,26.2942,26.3239,26.2522,26.3239,4117.7385525779,0
+BSMS.US,D,20210805,000000,26.2942,26.2942,26.2942,26.2942,132.5064575671,0
+BSMS.US,D,20210806,000000,26.2692,26.2742,26.2294,26.2294,344.31602231453,0
+BSMS.US,D,20210809,000000,26.2254,26.2393,26.2254,26.2393,144.55249916412,0
+BSMS.US,D,20210810,000000,26.1955,26.2822,26.1955,26.2254,1943.4280443176,0
+BSMS.US,D,20210811,000000,26.2442,26.2442,26.2055,26.2055,2400.1737882042,0
+BSMS.US,D,20210813,000000,26.2254,26.2254,26.1557,26.1905,2476.4653849853,0
+BSMS.US,D,20210817,000000,26.2234,26.2234,26.1955,26.2135,3109.886405628,0
+BSMS.US,D,20210818,000000,26.2442,26.2442,26.1905,26.1905,483.84933747989,0
+BSMS.US,D,20210819,000000,26.1905,26.2344,26.1557,26.2204,19982.37533584,0
+BSMS.US,D,20210820,000000,26.1566,26.2442,26.1557,26.2105,8014.6330092105,0
+BSMS.US,D,20210823,000000,26.2055,26.2155,26.1955,26.2035,8138.1049355799,0
+BSMS.US,D,20210825,000000,26.1656,26.1656,26.1258,26.1258,3278.5309879862,0
+BSMS.US,D,20210826,000000,26.1755,26.1755,26.0958,26.1208,944.61042856552,0
+BSMS.US,D,20210827,000000,26.1158,26.1855,26.1158,26.1606,36356.961213375,0
+BSMS.US,D,20210830,000000,26.1058,26.1058,26.0769,26.0769,4435.9548180989,0
+BSMS.US,D,20210831,000000,26.0869,26.1656,26.0869,26.1358,1741.6568475677,0
+BSMS.US,D,20210901,000000,26.1656,26.1656,26.0869,26.1208,1586.0621436063,0
+BSMS.US,D,20210902,000000,26.1208,26.1557,26.0869,26.1208,7206.5443854111,0
+BSMS.US,D,20210903,000000,26.0471,26.0948,26.0471,26.0819,3579.6820279114,0
+BSMS.US,D,20210908,000000,26.067,26.0809,26.0371,26.0809,2421.254360999,0
+BSMS.US,D,20210909,000000,26.1258,26.1258,26.0869,26.1158,5143.6597619232,0
+BSMS.US,D,20210910,000000,26.1557,26.1557,26.1108,26.1108,2405.1929722029,0
+BSMS.US,D,20210913,000000,26.1606,26.1606,26.1208,26.1208,702.68575982557,0
+BSMS.US,D,20210915,000000,26.0779,26.1108,26.0769,26.1108,521.99513587043,0
+BSMS.US,D,20210916,000000,26.1158,26.1258,26.1158,26.1208,2863.9463896891,0
+BSMS.US,D,20210917,000000,26.1158,26.1258,26.0948,26.1058,4180.9802709621,0
+BSMS.US,D,20210920,000000,26.1258,26.1507,26.1258,26.1258,2208.4409594518,0
+BSMS.US,D,20210921,000000,26.1058,26.1358,26.0769,26.1058,3188.1856760086,0
+BSMS.US,D,20210922,000000,26.1008,26.1158,26.0958,26.0958,773.95817260788,0
+BSMS.US,D,20210927,000000,26.0271,26.0271,25.9922,25.9922,524.00280946993,0
+BSMS.US,D,20210928,000000,25.9574,25.9574,25.8478,25.8877,3212.2777592026,0
+BSMS.US,D,20210930,000000,25.818,25.9474,25.818,25.8628,17681.58139081,0
+BSMS.US,D,20211001,000000,25.8558,25.8727,25.8558,25.8727,2233.5368794456,0
+BSMS.US,D,20211004,000000,25.8279,25.8977,25.7781,25.8628,3250.4235575931,0
+BSMS.US,D,20211005,000000,25.9774,25.9774,25.818,25.8358,3795.5069398578,0
+BSMS.US,D,20211006,000000,25.8737,25.8737,25.8428,25.8478,1448.5365020405,0
+BSMS.US,D,20211007,000000,25.7791,25.808,25.7781,25.808,1627.2194523961,0
+BSMS.US,D,20211011,000000,25.7084,25.7433,25.7084,25.7433,907.46846697474,0
+BSMS.US,D,20211012,000000,25.7681,25.7781,25.7661,25.7781,2736.4591161207,0
+BSMS.US,D,20211013,000000,25.7681,25.818,25.7681,25.7931,1253.7921628888,0
+BSMS.US,D,20211014,000000,25.813,25.813,25.803,25.803,563.15244466021,0
+BSMS.US,D,20211015,000000,25.818,25.818,25.798,25.798,2072.9229914855,0
+BSMS.US,D,20211019,000000,25.8279,25.8279,25.798,25.798,2052.8462554904,0
+BSMS.US,D,20211020,000000,25.818,25.818,25.7581,25.7931,3773.4225302633,0
+BSMS.US,D,20211021,000000,25.798,25.798,25.7283,25.7283,994.80226855306,0
+BSMS.US,D,20211022,000000,25.7481,25.7481,25.7333,25.7333,484.85317427965,0
+BSMS.US,D,20211025,000000,25.7084,25.7283,25.7084,25.7283,34734.760944978,0
+BSMS.US,D,20211026,000000,25.7383,25.7681,25.7184,25.7184,3627.8661942995,0
+BSMS.US,D,20211027,000000,25.803,25.803,25.7781,25.7781,230.88246394269,0
+BSMS.US,D,20211028,000000,25.7871,25.808,25.7491,25.7731,3861.7601686414,0
+BSMS.US,D,20211029,000000,25.7481,25.798,25.7481,25.798,1230.7039164945,0
+BSMS.US,D,20211101,000000,25.7781,25.7881,25.7731,25.7731,707.70494382433,0
+BSMS.US,D,20211102,000000,25.7831,25.7931,25.7831,25.7931,319.22010232076,0
+BSMS.US,D,20211103,000000,25.8378,25.8378,25.808,25.808,955.65263336279,0
+BSMS.US,D,20211105,000000,25.9474,25.9474,25.9425,25.9425,9687.0251175954,0
+BSMS.US,D,20211108,000000,25.9076,25.9474,25.9026,25.9026,1686.4458235814,0
+BSMS.US,D,20211109,000000,25.9474,25.9873,25.9474,25.9873,868.31883178446,0
+BSMS.US,D,20211111,000000,25.9674,25.9873,25.9574,25.9574,302.15487672499,0
+BSMS.US,D,20211112,000000,26.0072,26.0072,25.9774,25.9774,431.64982389285,0
+BSMS.US,D,20211115,000000,25.9873,25.9962,25.9375,25.9624,1760.7297467629,0
+BSMS.US,D,20211116,000000,25.9474,25.9774,25.9175,25.9175,2318.8630074244,0
+BSMS.US,D,20211117,000000,25.9474,25.9474,25.9325,25.9325,1215.6463644982,0
+BSMS.US,D,20211118,000000,25.9275,25.9275,25.9275,25.9275,100.38367997508,0
+BSMS.US,D,20211122,000000,25.9774,25.9774,25.9076,25.9076,1351.1643324646,0
+BSMS.US,D,20211126,000000,26.0072,26.0172,25.9674,25.9922,3622.8470103007,0
+BSMS.US,D,20211129,000000,26.0072,26.0072,25.9774,25.9774,1112.2511741239,0
+BSMS.US,D,20211130,000000,26.067,26.0769,26.0221,26.0371,3159.0744088158,0
+BSMS.US,D,20211201,000000,26.0471,26.067,25.9883,26.067,1973.5431483101,0
+BSMS.US,D,20211202,000000,26.0371,26.0371,26.0122,26.0122,5008.1417939569,0
+BSMS.US,D,20211203,000000,26.0162,26.067,26.0162,26.0471,4117.7385525779,0
+BSMS.US,D,20211206,000000,26.0221,26.0271,26.0221,26.0271,372.42345270755,0
+BSMS.US,D,20211207,000000,26.0271,26.0271,26.0022,26.0022,862.29581098596,0
+BSMS.US,D,20211208,000000,25.9972,26.0271,25.9774,25.9972,1580.0391228078,0
+BSMS.US,D,20211209,000000,25.9674,26.0271,25.9574,25.9972,4130.7884309747,0
+BSMS.US,D,20211210,000000,25.9972,26.0421,25.9972,26.0421,440.68435509061,0
+BSMS.US,D,20211213,000000,26.067,26.067,26.0371,26.067,2446.3502809928,0
+BSMS.US,D,20211215,000000,26.0471,26.067,26.0321,26.0321,3447.1755703443,0
+BSMS.US,D,20211216,000000,26.0769,26.0849,26.0521,26.0571,957.66030696228,0
+BSMS.US,D,20211217,000000,26.0958,26.0958,26.067,26.067,507.94142067391,0
+BSMS.US,D,20211220,000000,26.066,26.0769,26.0321,26.0321,2982.3991320597,0
+BSMS.US,D,20211221,000000,26.0261,26.0261,25.9922,25.9922,3171.1204504128,0
+BSMS.US,D,20211222,000000,26.0571,26.067,26.0321,26.0321,2072.9229914855,0
+BSMS.US,D,20211227,000000,25.9873,26.0291,25.9873,26.0221,1787.8333403562,0
+BSMS.US,D,20211229,000000,26.063,26.063,26.0172,26.0172,590.25603825348,0
+BSMS.US,D,20211230,000000,26.0221,26.0571,26.0221,26.0321,785.00037740515,0
+BSMS.US,D,20211231,000000,26.0541,26.0571,26.0271,26.0271,4951.9269331707,0
+BSMS.US,D,20220103,000000,26.0371,26.0371,25.9873,26.0072,7803.8272812629,0
+BSMS.US,D,20220104,000000,26.0162,26.0172,25.9873,25.9873,2761.5550361145,0
+BSMS.US,D,20220105,000000,25.9972,25.9972,25.9674,25.9674,2527.6610617726,0
+BSMS.US,D,20220106,000000,25.9474,25.9474,25.9275,25.9275,538.05652466644,0
+BSMS.US,D,20220110,000000,25.8777,25.8777,25.8279,25.8279,8918.0861289863,0
+BSMS.US,D,20220111,000000,25.7731,25.797,25.7681,25.7681,2048.8309082914,0
+BSMS.US,D,20220112,000000,25.798,25.798,25.7571,25.7731,699.67424942633,0
+BSMS.US,D,20220114,000000,25.798,25.798,25.7481,25.7481,439.68051829086,0
+BSMS.US,D,20220118,000000,25.7184,25.7283,25.6984,25.6984,6212.7459536579,0
+BSMS.US,D,20220119,000000,25.6486,25.7184,25.6486,25.6884,1644.2846779918,0
+BSMS.US,D,20220120,000000,25.6287,25.6636,25.6287,25.6636,1005.8444733504,0
+BSMS.US,D,20220124,000000,25.6187,25.6207,25.53,25.564,8065.8286859979,0
+BSMS.US,D,20220125,000000,25.52,25.5819,25.52,25.54,2509.591999377,0
+BSMS.US,D,20220126,000000,25.4603,25.4603,25.4106,25.4106,4581.5111540627,0
+BSMS.US,D,20220127,000000,25.3806,25.4156,25.3696,25.3906,5567.278891418,0
+BSMS.US,D,20220128,000000,25.3408,25.3468,25.2909,25.3009,3417.0604663517,0
+BSMS.US,D,20220131,000000,25.3109,25.3109,25.2412,25.2512,602.30207985049,0
+BSMS.US,D,20220201,000000,25.2412,25.3009,25.2412,25.3009,679.5975134313,0
+BSMS.US,D,20220202,000000,25.4106,25.4106,25.3706,25.3806,12626.259267266,0
+BSMS.US,D,20220203,000000,25.3806,25.4304,25.3806,25.4304,2242.5714106434,0
+BSMS.US,D,20220204,000000,25.3906,25.4006,25.3546,25.3606,5433.7685970512,0
+BSMS.US,D,20220207,000000,25.3606,25.3606,25.3309,25.3606,32287.406827185,0
+BSMS.US,D,20220208,000000,25.3646,25.3706,25.2959,25.2959,2969.3492536629,0
+BSMS.US,D,20220209,000000,25.2412,25.3109,25.2412,25.2859,4448.0008596959,0
+BSMS.US,D,20220210,000000,25.2122,25.2122,25.1615,25.1665,9131.9033673332,0
+BSMS.US,D,20220211,000000,25.1226,25.1565,25.1117,25.1117,1853.08273234,0
+BSMS.US,D,20220214,000000,25.0917,25.1017,25.031,25.031,10196.974211869,0
+BSMS.US,D,20220215,000000,24.9722,24.9831,24.9423,24.9722,8040.7327660041,0
+BSMS.US,D,20220216,000000,24.9821,24.9921,24.9423,24.9921,25209.353552142,0
+BSMS.US,D,20220217,000000,24.9921,25.0519,24.9722,25.022,23946.526858055,0
+BSMS.US,D,20220218,000000,25.0419,25.0917,25.032,25.0618,27997.008345051,0
+BSMS.US,D,20220222,000000,25.0021,25.0419,25.0021,25.0419,1833.005996345,0
+BSMS.US,D,20220223,000000,24.9921,25.0528,24.9921,25.0528,1272.865062084,0
+BSMS.US,D,20220224,000000,25.1246,25.1315,25.0997,25.1166,3113.901752827,0
+BSMS.US,D,20220225,000000,25.0618,25.0618,25.0081,25.0081,2563.7991865636,0
+BSMS.US,D,20220228,000000,25.1117,25.1117,25.0768,25.0868,1130.3202365195,0
+BSMS.US,D,20220301,000000,25.0818,25.1465,25.0818,25.1465,1848.0635483412,0
+BSMS.US,D,20220302,000000,25.0967,25.0967,25.0618,25.0967,3646.9390934947,0
+BSMS.US,D,20220304,000000,25.013,25.0469,25.012,25.0419,1194.5657917035,0
+BSMS.US,D,20220307,000000,25.032,25.032,24.9772,24.9772,4098.6656533826,0
+BSMS.US,D,20220308,000000,24.8626,24.8626,24.8278,24.8546,18017.866718727,0
+BSMS.US,D,20220309,000000,24.8238,24.8576,24.8228,24.8476,4122.7577365766,0
+BSMS.US,D,20220310,000000,24.8228,24.8228,24.7779,24.7779,586.24069105447,0
+BSMS.US,D,20220311,000000,24.7441,24.7441,24.6942,24.6942,7446.4613805516,0
+BSMS.US,D,20220314,000000,24.5548,24.5548,24.4851,24.5348,18458.551073817,0
+BSMS.US,D,20220315,000000,24.4452,24.505,24.3954,24.4452,88026.44897015,0
+BSMS.US,D,20220316,000000,24.4651,24.495,24.3805,24.4552,2956.2993752662,0
+BSMS.US,D,20220317,000000,24.5508,24.5508,24.5328,24.5328,1203.6003229012,0
+BSMS.US,D,20220318,000000,24.5398,24.5448,24.5348,24.5348,8470.3749162974,0
+BSMS.US,D,20220321,000000,24.4452,24.4552,24.3555,24.3954,6529.9583823791,0
+BSMS.US,D,20220322,000000,24.3466,24.3765,24.3058,24.3506,5709.8237169827,0
+BSMS.US,D,20220323,000000,24.3058,24.3257,24.2858,24.3058,6324.1718384302,0
+BSMS.US,D,20220324,000000,24.2261,24.2539,24.2261,24.2539,2595.9219641557,0
+BSMS.US,D,20220325,000000,24.1514,24.1514,24.1015,24.1254,8837.7791850062,0
+BSMS.US,D,20220328,000000,24.0866,24.1065,24.0866,24.1065,1409.3868668501,0
+BSMS.US,D,20220329,000000,24.0767,24.0896,24.0168,24.0567,3829.6373910494,0
+BSMS.US,D,20220330,000000,24.0965,24.1015,24.0965,24.1015,510.95293107317,0
+BSMS.US,D,20220331,000000,24.1065,24.1344,24.1065,24.1104,2903.0960248794,0
+BSMS.US,D,20220401,000000,24.0717,24.1663,24.0717,24.1264,12993.663535975,0
+BSMS.US,D,20220404,000000,24.1224,24.1264,24.0876,24.1264,8050.7711340016,0
+BSMS.US,D,20220405,000000,24.0178,24.1164,24.0168,24.0417,7036.8959662532,0
+BSMS.US,D,20220406,000000,23.957,23.978,23.957,23.978,2891.0499832824,0
+BSMS.US,D,20220407,000000,23.8783,23.9381,23.8486,23.8883,12429.507254515,0
+BSMS.US,D,20220408,000000,23.8683,23.8683,23.7689,23.8186,10362.607283827,0
+BSMS.US,D,20220411,000000,23.8286,23.8286,23.7539,23.7539,1374.2525788589,0
+BSMS.US,D,20220412,000000,23.7599,23.7639,23.6692,23.7339,8722.3379530349,0
+BSMS.US,D,20220413,000000,23.7389,23.7389,23.6592,23.704,8548.674186678,0
+BSMS.US,D,20220414,000000,23.6194,23.6303,23.5895,23.5895,1961.4971067131,0
+BSMS.US,D,20220418,000000,23.6392,23.6392,23.5596,23.5596,16533.192091896,0
+BSMS.US,D,20220419,000000,23.4351,23.4351,23.3704,23.3803,4463.0584116921,0
+BSMS.US,D,20220420,000000,23.4002,23.4351,23.4002,23.4351,1415.4098876487,0
+BSMS.US,D,20220421,000000,23.3912,23.4052,23.3404,23.4052,9677.9905863977,0
+BSMS.US,D,20220422,000000,23.3704,23.3803,23.3704,23.3803,700.67808622607,0
+BSMS.US,D,20220425,000000,23.3804,23.3804,23.3504,23.3504,388.48484150356,0
+BSMS.US,D,20220426,000000,23.3604,23.3604,23.3604,23.3604,305.16638712425,0
+BSMS.US,D,20220427,000000,23.3215,23.3215,23.3105,23.3105,396.51553590157,0
+BSMS.US,D,20220428,000000,23.2867,23.2906,23.2217,23.2667,8543.6550026793,0
+BSMS.US,D,20220429,000000,23.3305,23.3305,23.2308,23.3006,8126.0588939829,0
+BSMS.US,D,20220502,000000,23.1711,23.2707,23.1711,23.196,15378.779772183,0
+BSMS.US,D,20220503,000000,23.206,23.2608,23.1911,23.2159,5129.6060467267,0
+BSMS.US,D,20220504,000000,23.1611,23.2648,23.1611,23.227,2765.5703833135,0
+BSMS.US,D,20220505,000000,23.0804,23.154,23.0217,23.1312,28647.494591289,0
+BSMS.US,D,20220506,000000,23.0515,23.0515,23.0117,23.0117,1484.6746268314,0
+BSMS.US,D,20220509,000000,23.0367,23.0367,22.9625,23.0067,7872.088183646,0
+BSMS.US,D,20220510,000000,23.0067,23.0814,22.922,22.937,25929.104537564,0
+BSMS.US,D,20220511,000000,22.9071,22.917,22.9071,22.917,164.62923515913,0
+BSMS.US,D,20220512,000000,22.9557,22.9557,22.917,22.917,326.24695991902,0
+BSMS.US,D,20220513,000000,22.8723,22.8723,22.7527,22.7527,2359.0164794145,0
+BSMS.US,D,20220516,000000,22.8523,22.9121,22.8224,22.8423,4896.7159091845,0
+BSMS.US,D,20220517,000000,22.7544,22.7926,22.7544,22.7676,3943.0709494212,0
+BSMS.US,D,20220518,000000,22.7726,22.7726,22.7129,22.7129,870.32650538397,0
+BSMS.US,D,20220519,000000,22.8623,22.8723,22.7825,22.7876,12987.640515175,0
+BSMS.US,D,20220520,000000,22.8723,22.942,22.8723,22.9216,8866.890452199,0
+BSMS.US,D,20220523,000000,22.952,22.9818,22.952,22.952,1714.5532539744,0
+BSMS.US,D,20220524,000000,23.177,23.177,23.1611,23.1611,217.83258554592,0
+BSMS.US,D,20220525,000000,23.3902,23.4201,23.3853,23.3853,2268.6711674368,0
+BSMS.US,D,20220526,000000,23.5582,23.5582,23.5298,23.5298,498.90688947616,0
+BSMS.US,D,20220527,000000,23.5695,23.6293,23.5695,23.6293,2897.0730040808,0
+BSMS.US,D,20220531,000000,23.6243,23.6492,23.6051,23.6051,3894.8867830331,0
+BSMS.US,D,20220601,000000,23.6095,23.6095,23.6095,23.6095,67.257065583304,0
+BSMS.US,D,20220602,000000,23.6892,23.6892,23.6742,23.6742,2367.0471738125,0
+BSMS.US,D,20220603,000000,23.6592,23.6892,23.6464,23.6592,2575.8452281606,0
+BSMS.US,D,20220606,000000,23.6294,23.6392,23.6293,23.6343,1260.819020487,0
+BSMS.US,D,20220607,000000,23.6442,23.6442,23.6392,23.6442,306.170223924,0
+BSMS.US,D,20220608,000000,23.5894,23.6086,23.5298,23.5645,15759.233919288,0
+BSMS.US,D,20220609,000000,23.4799,23.4849,23.4799,23.4849,1562.9738972121,0
+BSMS.US,D,20220610,000000,23.3404,23.3654,23.3404,23.3404,1539.8856508178,0
+BSMS.US,D,20220613,000000,22.8822,22.8961,22.8225,22.8961,817.12315499716,0
+BSMS.US,D,20220614,000000,22.9053,22.9053,22.8224,22.8573,9746.2514887807,0
+BSMS.US,D,20220615,000000,22.927,22.927,22.8832,22.9121,1486.6823004309,0
+BSMS.US,D,20220616,000000,22.8573,22.9718,22.8573,22.932,626.39416304451,0
+BSMS.US,D,20220617,000000,22.922,22.922,22.922,22.922,5.0191839987541,0
+BSMS.US,D,20220621,000000,22.9399,22.9399,22.8702,22.8702,4248.0808932779,0
+BSMS.US,D,20220622,000000,23.0098,23.0098,22.9693,22.9693,1751.5688743348,0
+BSMS.US,D,20220623,000000,23.0398,23.0398,23.0398,23.0398,53.138609238548,0
+BSMS.US,D,20220624,000000,23.0323,23.0597,23.0323,23.0348,829.16282717509,0
+BSMS.US,D,20220627,000000,23.0697,23.0697,23.03,23.03,5151.4372503332,0
+BSMS.US,D,20220628,000000,22.9849,22.9948,22.9849,22.9948,740.93268353372,0
+BSMS.US,D,20220629,000000,23.1494,23.1494,23.0946,23.0946,6520.007092043,0
+BSMS.US,D,20220630,000000,23.2491,23.2691,23.1794,23.2009,5607.6271975698,0
+BSMS.US,D,20220701,000000,23.309,23.339,23.309,23.339,2207.7588215714,0
+BSMS.US,D,20220705,000000,23.379,23.3938,23.379,23.3938,1135.9630993826,0
+BSMS.US,D,20220706,000000,23.4444,23.4487,23.4038,23.4038,2978.7699631647,0
+BSMS.US,D,20220707,000000,23.3988,23.4088,23.3988,23.4088,1513.9490556643,0
+BSMS.US,D,20220708,000000,23.3988,23.3988,23.3988,23.3988,1.0026152686519,0
+BSMS.US,D,20220711,000000,23.5185,23.5284,23.4886,23.4886,984.56819381612,0
+BSMS.US,D,20220712,000000,23.5484,23.5683,23.5484,23.5683,2020.2697663335,0
+BSMS.US,D,20220713,000000,23.5389,23.5783,23.5385,23.5385,3304.6199254765,0
+BSMS.US,D,20220714,000000,23.5782,23.5782,23.5534,23.5534,675.76269107135,0
+BSMS.US,D,20220715,000000,23.6227,23.6227,23.5833,23.5833,5729.9462603454,0
+BSMS.US,D,20220718,000000,23.6083,23.6083,23.5534,23.5534,1332.7877769723,0
+BSMS.US,D,20220719,000000,23.5374,23.5374,23.4885,23.5284,1245.6709200252,0
+BSMS.US,D,20220720,000000,23.5484,23.5883,23.5384,23.5534,1323.7756883226,0
+BSMS.US,D,20220721,000000,23.6283,23.6283,23.6133,23.6133,329.4419073057,0
+BSMS.US,D,20220722,000000,23.808,23.808,23.7082,23.7082,3717.9872395929,0
+BSMS.US,D,20220725,000000,23.6682,23.6682,23.6278,23.6482,839.1255876054,0
+BSMS.US,D,20220726,000000,23.6882,23.6882,23.6832,23.6832,115.1544660795,0
+BSMS.US,D,20220727,000000,23.7325,23.808,23.7082,23.7531,9829.1846872728,0
+BSMS.US,D,20220728,000000,23.7681,23.8879,23.7681,23.848,2964.9771657513,0
+BSMS.US,D,20220729,000000,23.8759,23.8759,23.8679,23.8679,678.9106782774,0
+BSMS.US,D,20220801,000000,23.967,23.967,23.9329,23.9329,2016.7051711662,0
+BSMS.US,D,20220802,000000,23.9977,23.9977,23.8679,23.8679,4813.4566821231,0
+BSMS.US,D,20220803,000000,23.9378,23.9578,23.8889,23.9329,1412.8952316363,0
+BSMS.US,D,20220804,000000,24.0577,24.0577,23.9628,23.9628,5879.8871723376,0
+BSMS.US,D,20220805,000000,23.848,23.848,23.818,23.818,1948.6138347018,0
+BSMS.US,D,20220808,000000,23.8979,23.9079,23.8829,23.8829,3789.0826056072,0
+BSMS.US,D,20220809,000000,23.848,23.848,23.848,23.848,26.0349227658,0
+BSMS.US,D,20220810,000000,23.9179,23.9179,23.843,23.843,3074.123572731,0
+BSMS.US,D,20220811,000000,23.9079,23.9079,23.7781,23.7781,1335.7918065222,0
+BSMS.US,D,20220812,000000,23.8581,23.8679,23.828,23.8679,1672.243116111,0
+BSMS.US,D,20220815,000000,23.8729,23.8779,23.848,23.8629,2583.465412914,0
+BSMS.US,D,20220816,000000,23.828,23.838,23.828,23.828,2995.0174612503,0
+BSMS.US,D,20220817,000000,23.6682,23.6832,23.6582,23.6832,2710.6359971931,0
+BSMS.US,D,20220818,000000,23.6881,23.6881,23.6682,23.6682,1803.4190731233,0
+BSMS.US,D,20220819,000000,23.5883,23.5883,23.5484,23.5484,276.3707185908,0
+BSMS.US,D,20220822,000000,23.5064,23.5064,23.4835,23.4835,1001.3431833,0
+BSMS.US,D,20220823,000000,23.5184,23.5184,23.4485,23.4535,841.128273972,0
+BSMS.US,D,20220824,000000,23.4185,23.4585,23.3786,23.4235,30886.430488888,0
+BSMS.US,D,20220825,000000,23.4086,23.4385,23.4036,23.4036,9675.9791802279,0
+BSMS.US,D,20220826,000000,23.4086,23.4385,23.3736,23.383,5975.0147747511,0
+BSMS.US,D,20220829,000000,23.3586,23.4685,23.3032,23.3037,8837.8549358058,0
+BSMS.US,D,20220830,000000,23.2986,23.2986,23.1689,23.2488,3532.7387506824,0
+BSMS.US,D,20220831,000000,23.2787,23.2887,23.2338,23.2338,7015.4103421998,0
+BSMS.US,D,20220901,000000,23.1589,23.1589,23.1,23.1589,9505.7508390669,0
+BSMS.US,D,20220902,000000,23.2288,23.2289,23.1689,23.2238,2272.0476829077,0
+BSMS.US,D,20220906,000000,23.1477,23.1477,23.089,23.104,7964.6836799682,0
+BSMS.US,D,20220907,000000,23.1189,23.1689,23.0991,23.1239,7055.4640695318,0
+BSMS.US,D,20220908,000000,23.109,23.109,23.089,23.089,200.26863666,0
+BSMS.US,D,20220909,000000,23.089,23.104,23.089,23.104,946.2693082185,0
+BSMS.US,D,20220912,000000,23.1389,23.1439,23.069,23.114,15460.738750152,0
+BSMS.US,D,20220913,000000,23.0677,23.098,23.059,23.059,7026.4251172161,0
+BSMS.US,D,20220914,000000,23.0091,23.0191,22.9891,22.9891,1952.619207435,0
+BSMS.US,D,20220915,000000,22.9492,22.9991,22.9492,22.9891,2483.331094584,0
+BSMS.US,D,20220916,000000,22.9696,23.049,22.9592,22.9592,10455.024176835,0
+BSMS.US,D,20220919,000000,22.8493,22.9392,22.8493,22.8893,5867.871054138,0
+BSMS.US,D,20220920,000000,22.8193,22.8493,22.7445,22.7445,17199.070516361,0
+BSMS.US,D,20220921,000000,22.7794,22.7794,22.7245,22.7695,10110.56212178,0
+BSMS.US,D,20220922,000000,22.6496,22.6696,22.6496,22.6596,2850.8240428551,0
+BSMS.US,D,20220923,000000,22.6096,22.6096,22.6096,22.6096,2781.7313632074,0
+BSMS.US,D,20220926,000000,22.5148,22.5587,22.3999,22.3999,6451.6541300019,0
+BSMS.US,D,20220927,000000,22.33,22.35,22.31,22.32,8958.0161178018,0
+BSMS.US,D,20220928,000000,22.2701,22.3799,22.2701,22.35,5961.9973133682,0
+BSMS.US,D,20220929,000000,22.32,22.36,22.315,22.36,6210.3304228266,0
+BSMS.US,D,20220930,000000,22.335,22.34,22.2801,22.2801,2307.0946943232,0
+BSMS.US,D,20221003,000000,22.37,22.4499,22.37,22.4049,6140.2363999956,0
+BSMS.US,D,20221004,000000,22.5986,22.5996,22.5597,22.5597,2487.3364673172,0
+BSMS.US,D,20221005,000000,22.5367,22.5367,22.5347,22.5347,313.4204163729,0
+BSMS.US,D,20221006,000000,22.5397,22.5797,22.5199,22.5447,6152.2525181952,0
+BSMS.US,D,20221007,000000,22.5647,22.5797,22.4998,22.5397,10441.005372269,0
+BSMS.US,D,20221010,000000,22.5247,22.5397,22.5247,22.5397,1587.1289455305,0
+BSMS.US,D,20221011,000000,22.5596,22.5707,22.5596,22.5647,743.9979851919,0
+BSMS.US,D,20221012,000000,22.6096,22.6096,22.6046,22.6046,2604.4936197633,0
+BSMS.US,D,20221013,000000,22.4998,22.5297,22.4997,22.5198,22490.167896918,0
+BSMS.US,D,20221014,000000,22.5098,22.5188,22.4788,22.4998,10113.56615133,0
+BSMS.US,D,20221017,000000,22.5897,22.5897,22.5247,22.5247,14776.821355958,0
+BSMS.US,D,20221018,000000,22.5597,22.5797,22.5577,22.5597,46127.875081898,0
+BSMS.US,D,20221019,000000,22.4498,22.6296,22.4498,22.5198,308753.15579554,0
+BSMS.US,D,20221020,000000,22.5397,22.5397,22.4498,22.4598,17710.756883027,0
+BSMS.US,D,20221021,000000,22.4149,22.4149,22.335,22.335,10107.55809223,0
+BSMS.US,D,20221024,000000,22.34,22.36,22.2,22.245,13178,0
+BSMS.US,D,20221025,000000,22.31,22.34,22.23,22.23,38315,0
+BSMS.US,D,20221026,000000,22.28,22.31,22.21,22.29,53063,0
+BSMS.US,D,20221027,000000,22.24,22.26,22.21,22.21,29030,0
+BSMS.US,D,20221028,000000,22.195,22.27,22.19,22.25,31088,0
+BSMS.US,D,20221031,000000,22.2432,22.29,22.16,22.2004,20614,0
+BSMS.US,D,20221101,000000,22.24,22.3,22.24,22.28,25962,0
+BSMS.US,D,20221102,000000,22.3,22.4,22.29,22.34,24494,0
+BSMS.US,D,20221103,000000,22.22,22.34,22.22,22.29,31164,0
+BSMS.US,D,20221104,000000,22.3,22.34,22.27,22.3,29916,0
+BSMS.US,D,20221107,000000,22.3,22.41,22.285,22.285,59572,0
+BSMS.US,D,20221108,000000,22.34,22.38,22.34,22.35,18799,0
+BSMS.US,D,20221109,000000,22.36,22.36,22.34,22.355,4949,0
+BSMS.US,D,20221110,000000,22.62,22.7,22.62,22.6434,17278,0
+BSMS.US,D,20221111,000000,22.65,22.72,22.63,22.665,11348,0
+BSMS.US,D,20221114,000000,22.682,22.7,22.68,22.685,21823,0
+BSMS.US,D,20221115,000000,22.72,22.81,22.7041,22.72,15117,0
+BSMS.US,D,20221116,000000,22.78,22.899,22.78,22.88,19228,0
+BSMS.US,D,20221117,000000,22.939,22.97,22.91,22.92,18622,0
+BSMS.US,D,20221118,000000,22.97,22.98,22.9245,22.94,21271,0
+BSMS.US,D,20221121,000000,22.9399,22.94,22.915,22.915,8308,0
+BSMS.US,D,20221122,000000,22.92,22.98,22.92,22.97,393426,0
+BSMS.US,D,20221123,000000,23.06,23.1,23.04,23.1,4643,0
+BSMS.US,D,20221125,000000,23.08,23.09,23.06,23.07,2033,0
+BSMS.US,D,20221128,000000,23.09,23.13,23.0701,23.085,19482,0
+BSMS.US,D,20221129,000000,23.11,23.25,23.095,23.22,37640,0
+BSMS.US,D,20221130,000000,23.17,23.29,23.11,23.25,47923,0
+BSMS.US,D,20221201,000000,23.26,23.6,23.26,23.29,170575,0
+BSMS.US,D,20221202,000000,23.31,23.31,23.24,23.285,30612,0
+BSMS.US,D,20221205,000000,23.29,23.32,23.24,23.2803,37022,0
+BSMS.US,D,20221206,000000,23.39,23.39,23.29,23.3424,77297,0
+BSMS.US,D,20221207,000000,23.38,23.4,23.365,23.39,26248,0
+BSMS.US,D,20221208,000000,23.385,23.41,23.34,23.3631,18710,0
+BSMS.US,D,20221209,000000,23.3799,23.39,23.3681,23.37,29121,0
+BSMS.US,D,20221212,000000,23.389,23.4,23.3557,23.3557,37863,0
+BSMS.US,D,20221213,000000,23.44,23.48,23.4099,23.425,59016,0
+BSMS.US,D,20221214,000000,23.43,23.46,23.37,23.4252,32213,0
+BSMS.US,D,20221215,000000,23.49,23.49,23.4035,23.4495,49529,0
+BSMS.US,D,20221216,000000,23.395,23.45,23.38,23.4257,29361,0
+BSMS.US,D,20221219,000000,23.33,23.379,23.3287,23.3503,25147,0
+BSMS.US,D,20221220,000000,23.31,23.34,23.27,23.305,14071,0
+BSMS.US,D,20221221,000000,23.21,23.29,23.21,23.26,25801,0
+BSMS.US,D,20221222,000000,23.3,23.3,23.25,23.29,24622,0
+BSMS.US,D,20221223,000000,23.27,23.28,23.24,23.265,15347,0
+BSMS.US,D,20221227,000000,23.24,23.27,23.215,23.2259,10125,0
+BSMS.US,D,20221228,000000,23.2101,23.28,23.2101,23.235,20902,0
+BSMS.US,D,20221229,000000,23.22,23.24,23.2175,23.225,25364,0
+BSMS.US,D,20221230,000000,23.229,23.24,23.22,23.23,16053,0
+BSMS.US,D,20230103,000000,23.2996,23.2996,23.27,23.275,19058,0
+BSMS.US,D,20230104,000000,23.345,23.37,23.345,23.365,25284,0
+BSMS.US,D,20230105,000000,23.37,23.4,23.3449,23.3654,64313,0
+BSMS.US,D,20230106,000000,23.37,23.46,23.35,23.4515,49028,0
+BSMS.US,D,20230109,000000,23.5,23.53,23.48,23.5106,7753,0
+BSMS.US,D,20230110,000000,23.58,23.58,23.49,23.5209,11123,0
+BSMS.US,D,20230111,000000,23.59,23.61,23.55,23.61,17010,0
+BSMS.US,D,20230112,000000,23.69,23.69,23.68,23.68,1284,0
+BSMS.US,D,20230113,000000,23.73,23.73,23.665,23.72,82246,0
+BSMS.US,D,20230117,000000,23.7185,23.74,23.694,23.735,24285,0
+BSMS.US,D,20230118,000000,23.829,23.829,23.795,23.805,73456,0
+BSMS.US,D,20230119,000000,23.83,23.88,23.815,23.84,22555,0
+BSMS.US,D,20230120,000000,23.8,23.83,23.795,23.81,5927,0
+BSMS.US,D,20230123,000000,23.75,23.79,23.735,23.7452,18767,0
+BSMS.US,D,20230124,000000,23.76,23.81,23.74,23.7797,21131,0
+BSMS.US,D,20230125,000000,23.79,23.81,23.7751,23.7751,4089,0
+BSMS.US,D,20230126,000000,23.7702,23.83,23.7702,23.7858,21644,0
+BSMS.US,D,20230127,000000,23.8,23.81,23.748,23.78,33035,0
+BSMS.US,D,20230130,000000,23.79,23.79,23.755,23.78,4619,0
+BSMS.US,D,20230131,000000,23.78,23.81,23.7799,23.795,15979,0
+BSMS.US,D,20230201,000000,23.81,23.91,23.8,23.895,32798,0
+BSMS.US,D,20230202,000000,23.95,23.95,23.85,23.9246,50775,0
+BSMS.US,D,20230203,000000,23.86,23.86,23.805,23.805,59653,0
+BSMS.US,D,20230206,000000,23.78,23.81,23.72,23.7249,22037,0
+BSMS.US,D,20230207,000000,23.69,23.76,23.69,23.7204,22078,0
+BSMS.US,D,20230208,000000,23.69,23.75,23.68,23.7354,19289,0
+BSMS.US,D,20230209,000000,23.7,23.74,23.68,23.7097,8890,0
+BSMS.US,D,20230210,000000,23.7,23.71,23.6641,23.6809,10176,0
+BSMS.US,D,20230213,000000,23.69,23.72,23.65,23.72,12827,0
+BSMS.US,D,20230214,000000,23.625,23.68,23.625,23.64,8781,0
+BSMS.US,D,20230215,000000,23.6394,23.6399,23.56,23.56,7916,0
+BSMS.US,D,20230216,000000,23.49,23.49,23.4468,23.4468,10408,0
+BSMS.US,D,20230217,000000,23.4,23.42,23.35,23.36,9147,0
+BSMS.US,D,20230221,000000,23.24,23.27,23.2199,23.23,5988,0
+BSMS.US,D,20230222,000000,23.2373,23.26,23.23,23.235,4380,0
+BSMS.US,D,20230223,000000,23.26,23.27,23.235,23.26,7093,0
+BSMS.US,D,20230224,000000,23.1925,23.21,23.1899,23.1941,11672,0
+BSMS.US,D,20230227,000000,23.21,23.2384,23.19,23.23,11272,0
+BSMS.US,D,20230228,000000,23.259,23.259,23.22,23.235,14017,0
+BSMS.US,D,20230301,000000,23.21,23.21,23.19,23.195,8258,0
+BSMS.US,D,20230302,000000,23.15,23.19,23.12,23.185,15796,0
+BSMS.US,D,20230303,000000,23.2,23.2,23.18,23.195,21453,0
+BSMS.US,D,20230306,000000,23.214,23.22,23.12,23.2001,21027,0
+BSMS.US,D,20230307,000000,23.22,23.24,23.1699,23.205,26207,0
+BSMS.US,D,20230308,000000,23.2,23.205,23.2,23.205,1344,0
+BSMS.US,D,20230309,000000,23.26,23.27,23.2401,23.27,4185,0
+BSMS.US,D,20230310,000000,23.35,23.4,23.3453,23.36,6443,0
+BSMS.US,D,20230313,000000,23.519,23.52,23.43,23.43,8792,0
+BSMS.US,D,20230314,000000,23.35,23.43,23.35,23.395,8799,0
+BSMS.US,D,20230315,000000,23.38,23.58,23.38,23.51,14493,0
+BSMS.US,D,20230316,000000,23.52,23.545,23.4665,23.5,11982,0
+BSMS.US,D,20230317,000000,23.57,23.61,23.567,23.5992,17782,0
+BSMS.US,D,20230320,000000,23.45,23.4851,23.41,23.445,7672,0
+BSMS.US,D,20230321,000000,23.51,23.51,23.425,23.4452,12684,0
+BSMS.US,D,20230322,000000,23.47,23.575,23.45,23.565,16362,0
+BSMS.US,D,20230323,000000,23.56,23.57,23.49,23.54,24869,0
+BSMS.US,D,20230324,000000,23.6087,23.61,23.56,23.5852,16083,0
+BSMS.US,D,20230327,000000,23.579,23.59,23.5461,23.555,12017,0
+BSMS.US,D,20230328,000000,23.589,23.6,23.56,23.58,9524,0
+BSMS.US,D,20230329,000000,23.5883,23.5883,23.56,23.58,2117,0
+BSMS.US,D,20230330,000000,23.61,23.65,23.61,23.6204,4396,0
+BSMS.US,D,20230331,000000,23.66,23.67,23.61,23.66,7602,0
+BSMS.US,D,20230403,000000,23.685,23.71,23.645,23.69,15001,0
+BSMS.US,D,20230404,000000,23.72,23.74,23.7079,23.7297,15642,0
+BSMS.US,D,20230405,000000,23.8,23.83,23.795,23.795,44302,0
+BSMS.US,D,20230406,000000,23.85,23.85,23.8,23.8326,4215,0
+BSMS.US,D,20230410,000000,23.84,23.84,23.77,23.82,216663,0
+BSMS.US,D,20230411,000000,23.8,23.87,23.8,23.8645,11927,0
+BSMS.US,D,20230412,000000,23.82,23.91,23.82,23.89,27883,0
+BSMS.US,D,20230413,000000,23.88,23.9,23.82,23.835,212808,0
+BSMS.US,D,20230414,000000,23.81,23.83,23.79,23.8143,13987,0
+BSMS.US,D,20230417,000000,23.78,23.79,23.76,23.7649,5065,0
+BSMS.US,D,20230418,000000,23.64,23.68,23.62,23.62,5537,0
+BSMS.US,D,20230419,000000,23.52,23.5676,23.52,23.545,8722,0
+BSMS.US,D,20230420,000000,23.579,23.579,23.54,23.5434,20797,0
+BSMS.US,D,20230421,000000,23.61,23.61,23.5046,23.515,10584,0
+BSMS.US,D,20230424,000000,23.53,23.53,23.4963,23.52,4972,0
+BSMS.US,D,20230425,000000,23.56,23.56,23.5,23.54,28365,0
+BSMS.US,D,20230426,000000,23.55,23.55,23.5,23.5306,6194,0
+BSMS.US,D,20230427,000000,23.4901,23.5199,23.46,23.48,4167,0
+BSMS.US,D,20230428,000000,23.54,23.54,23.46,23.515,7534,0
+BSMS.US,D,20230501,000000,23.525,23.54,23.49,23.49,9048,0
+BSMS.US,D,20230502,000000,23.52,23.53,23.48,23.53,69695,0
+BSMS.US,D,20230503,000000,23.5579,23.58,23.54,23.555,12219,0
+BSMS.US,D,20230504,000000,23.59,23.6099,23.56,23.575,31884,0
+BSMS.US,D,20230505,000000,23.58,23.6,23.56,23.6,6862,0
+BSMS.US,D,20230508,000000,23.555,23.58,23.555,23.56,1448,0
+BSMS.US,D,20230509,000000,23.5899,23.5899,23.57,23.57,1888,0
+BSMS.US,D,20230510,000000,23.65,23.65,23.605,23.6089,11552,0
+BSMS.US,D,20230511,000000,23.609,23.62,23.595,23.595,8972,0
+BSMS.US,D,20230512,000000,23.565,23.6,23.55,23.55,5840,0
+BSMS.US,D,20230515,000000,23.54,23.6,23.53,23.55,13271,0
+BSMS.US,D,20230516,000000,23.505,23.52,23.505,23.515,1490,0
+BSMS.US,D,20230517,000000,23.4973,23.4973,23.46,23.49,3603,0
+BSMS.US,D,20230518,000000,23.42,23.45,23.34,23.36,9127,0
+BSMS.US,D,20230519,000000,23.32,23.32,23.2577,23.27,11650,0
+BSMS.US,D,20230522,000000,23.2086,23.21,23.19,23.195,3833,0
+BSMS.US,D,20230523,000000,23.18,23.195,23.13,23.145,14783,0
+BSMS.US,D,20230524,000000,23.16,23.16,23.08,23.08,1199,0
+BSMS.US,D,20230525,000000,23.06,23.12,23.06,23.09,3505,0
+BSMS.US,D,20230526,000000,23.159,23.159,23.07,23.14,9286,0
+BSMS.US,D,20230530,000000,23.155,23.22,23.155,23.21,15411,0
+BSMS.US,D,20230531,000000,23.25,23.26,23.2,23.2578,52916,0
+BSMS.US,D,20230601,000000,23.32,23.32,23.28,23.295,6219,0
+BSMS.US,D,20230602,000000,23.27,23.2701,23.2314,23.26,6629,0
+BSMS.US,D,20230605,000000,23.2001,23.3,23.2001,23.29,6976,0
+BSMS.US,D,20230606,000000,23.348,23.35,23.3102,23.32,10140,0
+BSMS.US,D,20230607,000000,23.31,23.31,23.21,23.285,18024,0
+BSMS.US,D,20230608,000000,23.33,23.37,23.3101,23.3544,46244,0
+BSMS.US,D,20230609,000000,23.3003,23.33,23.28,23.3,23055,0
+BSMS.US,D,20230612,000000,23.29,23.33,23.29,23.32,1889,0
+BSMS.US,D,20230613,000000,23.305,23.35,23.299,23.3,7617,0
+BSMS.US,D,20230614,000000,23.31,23.36,23.2301,23.36,15558,0
+BSMS.US,D,20230615,000000,23.42,23.43,23.34,23.41,44725,0
+BSMS.US,D,20230616,000000,23.39,23.39,23.36,23.39,2012,0
+BSMS.US,D,20230620,000000,23.34,23.35,23.32,23.35,11656,0
+BSMS.US,D,20230621,000000,23.39,23.42,23.31,23.39,29607,0
+BSMS.US,D,20230622,000000,23.34,23.34,23.28,23.28,3190,0
+BSMS.US,D,20230623,000000,23.385,23.3988,23.35,23.38,3265,0
+BSMS.US,D,20230626,000000,23.3691,23.37,23.29,23.29,20148,0
+BSMS.US,D,20230627,000000,23.32,23.38,23.25,23.35,19171,0
+BSMS.US,D,20230628,000000,23.39,23.44,23.3899,23.39,6609,0
+BSMS.US,D,20230629,000000,23.32,23.37,23.3168,23.35,15424,0
+BSMS.US,D,20230630,000000,23.3599,23.4,23.32,23.37,7958,0
+BSMS.US,D,20230703,000000,23.3899,23.39,23.35,23.36,2018,0
+BSMS.US,D,20230705,000000,23.36,23.419,23.3374,23.34,5744,0
+BSMS.US,D,20230706,000000,23.26,23.32,23.24,23.28,9301,0
+BSMS.US,D,20230707,000000,23.3,23.34,23.2661,23.29,6858,0
+BSMS.US,D,20230710,000000,23.285,23.37,23.285,23.33,25849,0
+BSMS.US,D,20230711,000000,23.38,23.38,23.2983,23.32,10557,0
+BSMS.US,D,20230712,000000,23.391,23.391,23.3597,23.375,5647,0
+BSMS.US,D,20230713,000000,23.42,23.47,23.4001,23.47,3487,0
+BSMS.US,D,20230714,000000,23.48,23.48,23.3718,23.41,9704,0
+BSMS.US,D,20230717,000000,23.3979,23.425,23.3979,23.425,1908,0
+BSMS.US,D,20230718,000000,23.44,23.4599,23.4,23.4339,9697,0
+BSMS.US,D,20230719,000000,23.4604,23.52,23.4604,23.52,5854,0
+BSMS.US,D,20230720,000000,23.49,23.55,23.4788,23.4997,12298,0
+BSMS.US,D,20230721,000000,23.51,23.5199,23.4977,23.4977,3904,0
+BSMS.US,D,20230724,000000,23.46,23.48,23.4504,23.4504,6161,0
+BSMS.US,D,20230725,000000,23.395,23.46,23.395,23.4526,7769,0
+BSMS.US,D,20230726,000000,23.47,23.47,23.43,23.465,5939,0
+BSMS.US,D,20230727,000000,23.48,23.48,23.3853,23.3853,4732,0
+BSMS.US,D,20230728,000000,23.4,23.41,23.38,23.3841,12226,0
+BSMS.US,D,20230731,000000,23.42,23.42,23.385,23.385,2382,0
+BSMS.US,D,20230801,000000,23.35,23.35,23.32,23.32,3584,0
+BSMS.US,D,20230802,000000,23.28,23.29,23.22,23.29,154696,0
+BSMS.US,D,20230803,000000,23.19,23.209,23.15,23.1591,6437,0
+BSMS.US,D,20230804,000000,23.235,23.235,23.2,23.2094,29574,0
+BSMS.US,D,20230807,000000,23.24,23.25,23.215,23.215,16961,0
+BSMS.US,D,20230808,000000,23.21,23.28,23.21,23.2461,16032,0
+BSMS.US,D,20230809,000000,23.28,23.3,23.275,23.275,4285,0
+BSMS.US,D,20230810,000000,23.289,23.3,23.2399,23.245,4861,0
+BSMS.US,D,20230811,000000,23.23,23.26,23.22,23.225,5778,0
+BSMS.US,D,20230814,000000,23.2098,23.3,23.2098,23.25,7361,0
+BSMS.US,D,20230815,000000,23.26,23.3,23.25,23.25,10356,0
+BSMS.US,D,20230816,000000,23.275,23.275,23.21,23.22,4672,0
+BSMS.US,D,20230817,000000,23.26,23.26,23.195,23.195,7846,0
+BSMS.US,D,20230818,000000,23.2099,23.21,23.165,23.165,3460,0
+BSMS.US,D,20230821,000000,23.08,23.08,23.03,23.055,5346,0
+BSMS.US,D,20230822,000000,23.1,23.1,23.035,23.035,8776,0
+BSMS.US,D,20230823,000000,23.08,23.115,23.01,23.09,49833,0
+BSMS.US,D,20230824,000000,23.06,23.07,23.02,23.07,11051,0
+BSMS.US,D,20230825,000000,23.035,23.06,23.02,23.047,13945,0
+BSMS.US,D,20230828,000000,23.09,23.09,23,23.055,34887,0
+BSMS.US,D,20230829,000000,23.07,23.11,23.0699,23.1,25421,0
+BSMS.US,D,20230830,000000,23.1,23.11,23.03,23.08,10421,0
+BSMS.US,D,20230831,000000,23.08,23.13,23.0733,23.12,21461,0
+BSMS.US,D,20230901,000000,23.135,23.135,23.06,23.075,14289,0
+BSMS.US,D,20230905,000000,23.09,23.09,23.06,23.065,1889,0
+BSMS.US,D,20230906,000000,23.07,23.07,23.045,23.045,12105,0
+BSMS.US,D,20230907,000000,23.13,23.13,23.055,23.07,3314,0
+BSMS.US,D,20230908,000000,23.07,23.07,22.97,23.05,8623,0
+BSMS.US,D,20230911,000000,22.99,23.03,22.97,23.03,19641,0
+BSMS.US,D,20230912,000000,23.05,23.05,23.015,23.015,2662,0
+BSMS.US,D,20230913,000000,23.01,23.04,23.01,23.0282,8005,0
+BSMS.US,D,20230914,000000,23.0017,23.0017,22.98,22.98,4480,0
+BSMS.US,D,20230915,000000,22.99,22.99,22.9713,22.98,3112,0
+BSMS.US,D,20230918,000000,22.99,22.99,22.9209,22.96,13933,0
+BSMS.US,D,20230919,000000,22.94,22.94,22.9149,22.935,6701,0
+BSMS.US,D,20230920,000000,22.93,22.96,22.91,22.9108,15624,0
+BSMS.US,D,20230921,000000,22.8,22.82,22.78,22.8,4753,0
+BSMS.US,D,20230922,000000,22.84,22.84,22.77,22.7922,6211,0
+BSMS.US,D,20230925,000000,22.74,22.74,22.675,22.675,9686,0
+BSMS.US,D,20230926,000000,22.645,22.69,22.59,22.6,39878,0
+BSMS.US,D,20230927,000000,22.65,22.65,22.58,22.6062,18633,0
+BSMS.US,D,20230928,000000,22.579,22.579,22.53,22.56,529,0
+BSMS.US,D,20230929,000000,22.61,22.61,22.5294,22.5294,6466,0
+BSMS.US,D,20231002,000000,22.49,22.55,22.48,22.48,25797,0
+BSMS.US,D,20231003,000000,22.42,22.47,22.42,22.4354,53670,0
+BSMS.US,D,20231004,000000,22.4195,22.49,22.4195,22.485,63219,0
+BSMS.US,D,20231005,000000,22.5,22.52,22.48,22.48,7568,0
+BSMS.US,D,20231006,000000,22.3824,22.43,22.3732,22.43,9965,0
+BSMS.US,D,20231009,000000,22.44,22.54,22.44,22.515,4270,0
+BSMS.US,D,20231010,000000,22.485,22.568,22.485,22.5416,10981,0
+BSMS.US,D,20231011,000000,22.66,22.77,22.6388,22.73,51783,0
+BSMS.US,D,20231012,000000,22.6425,22.66,22.59,22.59,12963,0
+BSMS.US,D,20231013,000000,22.69,22.72,22.66,22.72,23875,0
+BSMS.US,D,20231016,000000,22.68,22.7,22.57,22.6188,30955,0
+BSMS.US,D,20231017,000000,22.53,22.5499,22.49,22.54,13694,0
+BSMS.US,D,20231018,000000,22.46,22.5999,22.45,22.45,24506,0
+BSMS.US,D,20231019,000000,22.54,22.54,22.423,22.5,18321,0
+BSMS.US,D,20231020,000000,22.46,22.48,22.425,22.48,17474,0
+BSMS.US,D,20231023,000000,22.5,22.5,22.39,22.4192,139712,0
+BSMS.US,D,20231024,000000,22.36,22.41,22.35,22.37,23601,0
+BSMS.US,D,20231025,000000,22.43,22.43,22.325,22.34,4314,0
+BSMS.US,D,20231026,000000,22.38,22.46,22.38,22.4054,21948,0
+BSMS.US,D,20231027,000000,22.35,22.38,22.25,22.37,72230,0
+BSMS.US,D,20231030,000000,22.355,22.53,22.28,22.331,19169,0
+BSMS.US,D,20231031,000000,22.37,22.45,22.28,22.32,43678,0
+BSMS.US,D,20231101,000000,22.32,22.43,22.32,22.42,89015,0
+BSMS.US,D,20231102,000000,22.53,22.61,22.4901,22.54,51234,0
+BSMS.US,D,20231103,000000,22.71,22.76,22.65,22.67,33172,0
+BSMS.US,D,20231106,000000,22.63,22.69,22.61,22.6496,140444,0
+BSMS.US,D,20231107,000000,22.77,22.81,22.715,22.81,20505,0
+BSMS.US,D,20231108,000000,22.74,22.81,22.7,22.75,35245,0
+BSMS.US,D,20231109,000000,22.83,22.83,22.72,22.7473,4712,0
+BSMS.US,D,20231110,000000,22.76,22.87,22.75,22.87,26383,0
+BSMS.US,D,20231113,000000,22.82,22.85,22.75,22.81,13772,0
+BSMS.US,D,20231114,000000,23.02,23.05,22.96,22.9621,38807,0
+BSMS.US,D,20231115,000000,22.89,22.99,22.88,22.9338,59353,0
+BSMS.US,D,20231116,000000,23.01,23.05,22.99,23.0044,12479,0
+BSMS.US,D,20231117,000000,23.04,23.07,22.9996,23.0356,24692,0
+BSMS.US,D,20231120,000000,22.9986,23.06,22.95,23.04,12008,0
+BSMS.US,D,20231121,000000,23.09,23.13,23.045,23.0733,42560,0
+BSMS.US,D,20231122,000000,23.085,23.12,23.065,23.115,14153,0
+BSMS.US,D,20231124,000000,23.1,23.12,23.09,23.115,11336,0
+BSMS.US,D,20231127,000000,23.06,23.16,23.06,23.11,18874,0
+BSMS.US,D,20231128,000000,23.111,23.21,23.1,23.1894,15212,0
+BSMS.US,D,20231129,000000,23.275,23.3399,23.27,23.315,12215,0
+BSMS.US,D,20231130,000000,23.289,23.33,23.27,23.2951,12277,0
+BSMS.US,D,20231201,000000,23.35,23.41,23.34,23.3975,42220,0
+BSMS.US,D,20231204,000000,23.39,23.39,23.32,23.3597,30307,0
+BSMS.US,D,20231205,000000,23.3903,23.46,23.3903,23.46,35782,0
+BSMS.US,D,20231206,000000,23.4,23.53,23.4,23.49,27619,0
+BSMS.US,D,20231207,000000,23.53,23.54,23.48,23.5,27982,0
+BSMS.US,D,20231208,000000,23.44,23.48,23.4,23.475,46776,0
+BSMS.US,D,20231211,000000,23.4412,23.51,23.4412,23.49,21022,0
+BSMS.US,D,20231212,000000,23.53,23.53,23.49,23.5022,23828,0
+BSMS.US,D,20231213,000000,23.4781,23.62,23.4781,23.58,14185,0
+BSMS.US,D,20231214,000000,23.68,23.7,23.62,23.675,12032,0
+BSMS.US,D,20231215,000000,23.7,23.7,23.63,23.67,15750,0
+BSMS.US,D,20231218,000000,23.6014,23.68,23.585,23.615,11762,0
+BSMS.US,D,20231219,000000,23.6,23.64,23.49,23.592,32907,0
+BSMS.US,D,20231220,000000,23.73,23.73,23.6298,23.68,30735,0
+BSMS.US,D,20231221,000000,23.74,23.74,23.64,23.665,25365,0
+BSMS.US,D,20231222,000000,23.7,23.72,23.665,23.6945,31999,0
+BSMS.US,D,20231226,000000,23.6706,23.725,23.6706,23.72,20605,0
+BSMS.US,D,20231227,000000,23.73,23.79,23.72,23.745,63202,0
+BSMS.US,D,20231228,000000,23.77,23.77,23.7001,23.71,20298,0
+BSMS.US,D,20231229,000000,23.7117,23.755,23.6949,23.755,18603,0
+BSMS.US,D,20240102,000000,23.71,23.74,23.6999,23.7246,42318,0
+BSMS.US,D,20240103,000000,23.67,23.81,23.67,23.745,160481,0
+BSMS.US,D,20240104,000000,23.73,23.73,23.68,23.7099,40235,0
+BSMS.US,D,20240105,000000,23.665,23.71,23.665,23.6952,11392,0
+BSMS.US,D,20240108,000000,23.74,23.8,23.71,23.725,84875,0
+BSMS.US,D,20240109,000000,23.75,23.77,23.73,23.73,22002,0
+BSMS.US,D,20240110,000000,23.7,23.735,23.6901,23.725,29137,0
+BSMS.US,D,20240111,000000,23.6997,23.735,23.66,23.71,2169,0
+BSMS.US,D,20240112,000000,23.7,23.73,23.69,23.71,4052,0
+BSMS.US,D,20240116,000000,23.63,23.72,23.63,23.66,9050,0
+BSMS.US,D,20240117,000000,23.6,23.6198,23.56,23.59,15561,0
+BSMS.US,D,20240118,000000,23.61,23.63,23.53,23.5691,66031,0
+BSMS.US,D,20240119,000000,23.53,23.54,23.49,23.5195,2968,0
+BSMS.US,D,20240122,000000,23.53,23.55,23.5,23.515,33918,0
+BSMS.US,D,20240123,000000,23.47,23.52,23.45,23.485,33523,0
+BSMS.US,D,20240124,000000,23.52,23.52,23.4554,23.4554,20099,0
+BSMS.US,D,20240125,000000,23.5,23.5599,23.495,23.495,21732,0
+BSMS.US,D,20240126,000000,23.4892,23.508,23.48,23.49,21103,0
+BSMS.US,D,20240129,000000,23.52,23.57,23.5,23.555,37992,0
+BSMS.US,D,20240130,000000,23.56,23.58,23.52,23.5737,20905,0
+BSMS.US,D,20240131,000000,23.6,23.68,23.6,23.66,26935,0
+BSMS.US,D,20240201,000000,23.69,23.75,23.66,23.7,17728,0
+BSMS.US,D,20240202,000000,23.69,23.71,23.59,23.635,101885,0
+BSMS.US,D,20240205,000000,23.7,23.7,23.53,23.56,42805,0
+BSMS.US,D,20240206,000000,23.57,23.65,23.545,23.58,16012,0
+BSMS.US,D,20240207,000000,23.6,23.6,23.565,23.5799,5386,0
+BSMS.US,D,20240208,000000,23.64,23.64,23.5503,23.5703,7223,0
+BSMS.US,D,20240209,000000,23.565,23.61,23.5412,23.59,21172,0
+BSMS.US,D,20240212,000000,23.64,23.64,23.58,23.6063,15402,0
+BSMS.US,D,20240213,000000,23.5398,23.54,23.49,23.51,22330,0
+BSMS.US,D,20240214,000000,23.55,23.5996,23.55,23.5758,28255,0
+BSMS.US,D,20240215,000000,23.585,23.61,23.58,23.595,13323,0
+BSMS.US,D,20240216,000000,23.57,23.6,23.531,23.565,8261,0
+BSMS.US,D,20240220,000000,23.6,23.6,23.51,23.51,60251,0
+BSMS.US,D,20240221,000000,23.535,23.5399,23.46,23.471,64699,0
+BSMS.US,D,20240222,000000,23.6,23.6,23.44,23.475,35334,0
+BSMS.US,D,20240223,000000,23.58,23.58,23.51,23.54,77523,0
+BSMS.US,D,20240226,000000,23.59,23.59,23.53,23.53,10904,0
+BSMS.US,D,20240227,000000,23.58,23.58,23.555,23.57,11474,0
+BSMS.US,D,20240228,000000,23.58,23.61,23.57,23.59,17125,0
+BSMS.US,D,20240229,000000,23.59,23.6,23.56,23.6,10576,0
+BSMS.US,D,20240301,000000,23.53,23.64,23.53,23.63,20005,0
+BSMS.US,D,20240304,000000,23.59,23.61,23.55,23.58,7443,0
+BSMS.US,D,20240305,000000,23.55,23.66,23.55,23.64,8333,0
+BSMS.US,D,20240306,000000,23.61,23.67,23.57,23.62,33641,0
+BSMS.US,D,20240307,000000,23.625,23.625,23.56,23.5899,40092,0
+BSMS.US,D,20240308,000000,23.63,23.67,23.625,23.64,14413,0
+BSMS.US,D,20240311,000000,23.67,23.67,23.63,23.64,8578,0
+BSMS.US,D,20240312,000000,23.635,23.64,23.63,23.635,17016,0
+BSMS.US,D,20240313,000000,23.645,23.66,23.64,23.645,12788,0
+BSMS.US,D,20240314,000000,23.69,23.69,23.58,23.58,14400,0
+BSMS.US,D,20240315,000000,23.582,23.6,23.54,23.6,12989,0
+BSMS.US,D,20240318,000000,23.6,23.6,23.5,23.52,32282,0
+BSMS.US,D,20240319,000000,23.5301,23.57,23.5201,23.57,16566,0
+BSMS.US,D,20240320,000000,23.535,23.57,23.52,23.56,19325,0
+BSMS.US,D,20240321,000000,23.56,23.56,23.52,23.53,35885,0
+BSMS.US,D,20240322,000000,23.57,23.6,23.52,23.5695,23494,0
+BSMS.US,D,20240325,000000,23.57,23.57,23.51,23.525,22734,0
+BSMS.US,D,20240326,000000,23.54,23.54,23.49,23.4955,12359,0
+BSMS.US,D,20240327,000000,23.4799,23.5,23.46,23.46,9748,0
+BSMS.US,D,20240328,000000,23.51,23.51,23.46,23.48,16264,0
+BSMS.US,D,20240401,000000,23.44,23.459,23.4133,23.435,11719,0
+BSMS.US,D,20240402,000000,23.43,23.43,23.37,23.3754,10402,0
+BSMS.US,D,20240403,000000,23.3251,23.38,23.32,23.36,24196,0
+BSMS.US,D,20240404,000000,23.35,23.365,23.34,23.36,29518,0
+BSMS.US,D,20240405,000000,23.29,23.34,23.29,23.32,23422,0
+BSMS.US,D,20240408,000000,23.31,23.34,23.31,23.33,1316,0
+BSMS.US,D,20240409,000000,23.39,23.4,23.35,23.385,22870,0
+BSMS.US,D,20240410,000000,23.2661,23.2799,23.24,23.25,33694,0
+BSMS.US,D,20240411,000000,23.2629,23.29,23.25,23.285,10836,0
+BSMS.US,D,20240412,000000,23.315,23.355,23.315,23.335,21345,0
+BSMS.US,D,20240415,000000,23.29,23.34,23.29,23.3253,7153,0
+BSMS.US,D,20240416,000000,23.28,23.29,23.2699,23.285,9916,0
+BSMS.US,D,20240417,000000,23.3,23.34,23.275,23.3254,9519,0
+BSMS.US,D,20240418,000000,23.3,23.32,23.27,23.305,9851,0
+BSMS.US,D,20240419,000000,23.31,23.3391,23.3,23.315,13408,0
+BSMS.US,D,20240422,000000,23.28,23.29,23.24,23.2553,6613,0
+BSMS.US,D,20240423,000000,23.3,23.3,23.2652,23.2652,7160,0
+BSMS.US,D,20240424,000000,23.23,23.27,23.23,23.2419,12600,0
+BSMS.US,D,20240425,000000,23.23,23.23,23.2,23.21,9567,0
+BSMS.US,D,20240426,000000,23.24,23.24,23.21,23.23,6988,0
+BSMS.US,D,20240429,000000,23.21,23.2477,23.21,23.2265,10330,0
+BSMS.US,D,20240430,000000,23.22,23.23,23.2068,23.21,7689,0
+BSMS.US,D,20240501,000000,23.26,23.27,23.22,23.2468,13923,0
+BSMS.US,D,20240502,000000,23.26,23.27,23.24,23.265,9551,0
+BSMS.US,D,20240503,000000,23.29,23.33,23.28,23.33,9255,0
+BSMS.US,D,20240506,000000,23.33,23.35,23.305,23.345,6624,0
+BSMS.US,D,20240507,000000,23.365,23.39,23.3601,23.3792,23284,0
+BSMS.US,D,20240508,000000,23.4,23.4,23.39,23.395,5614,0
+BSMS.US,D,20240509,000000,23.39,23.41,23.375,23.3946,17505,0
+BSMS.US,D,20240510,000000,23.41,23.41,23.35,23.3654,11542,0
+BSMS.US,D,20240513,000000,23.39,23.4,23.34,23.34,23992,0
+BSMS.US,D,20240514,000000,23.36,23.4,23.355,23.3793,25818,0
+BSMS.US,D,20240515,000000,23.39,23.45,23.39,23.415,19852,0
+BSMS.US,D,20240516,000000,23.395,23.42,23.38,23.3816,12733,0
+BSMS.US,D,20240517,000000,23.389,23.395,23.31,23.33,24288,0
+BSMS.US,D,20240520,000000,23.28,23.28,23.25,23.27,8413,0
+BSMS.US,D,20240521,000000,23.24,23.27,23.23,23.25,16703,0
+BSMS.US,D,20240522,000000,23.21,23.21,23.19,23.195,9678,0
+BSMS.US,D,20240523,000000,23.15,23.16,23.11,23.11,41159,0
+BSMS.US,D,20240524,000000,23.13,23.14,23.09,23.13,20841,0
+BSMS.US,D,20240528,000000,23.1,23.13,23.1,23.13,18178,0
+BSMS.US,D,20240529,000000,23.089,23.089,23.05,23.05,7530,0
+BSMS.US,D,20240530,000000,23.05,23.09,23.05,23.06,27377,0
+BSMS.US,D,20240531,000000,23.1,23.1,23.06,23.07,29912,0
+BSMS.US,D,20240603,000000,23.0826,23.14,23.0826,23.1149,19182,0
+BSMS.US,D,20240604,000000,23.15,23.17,23.1041,23.17,13451,0
+BSMS.US,D,20240605,000000,23.2,23.25,23.175,23.24,36630,0
+BSMS.US,D,20240606,000000,23.21,23.29,23.21,23.2683,34447,0
+BSMS.US,D,20240607,000000,23.21,23.21,23.175,23.205,10812,0
+BSMS.US,D,20240610,000000,23.189,23.21,23.17,23.21,3914,0
+BSMS.US,D,20240611,000000,23.21,23.27,23.195,23.22,20674,0
+BSMS.US,D,20240612,000000,23.31,23.35,23.3,23.3249,12268,0
+BSMS.US,D,20240613,000000,23.31,23.38,23.31,23.3704,14586,0
+BSMS.US,D,20240614,000000,23.35,23.4,23.35,23.39,39753,0
+BSMS.US,D,20240617,000000,23.34,23.36,23.32,23.3359,11387,0
+BSMS.US,D,20240618,000000,23.34,23.43,23.34,23.3955,26990,0
+BSMS.US,D,20240620,000000,23.3,23.37,23.2901,23.34,112786,0
+BSMS.US,D,20240621,000000,23.31,23.37,23.29,23.31,19216,0
+BSMS.US,D,20240624,000000,23.2799,23.3,23.261,23.3,1604,0
+BSMS.US,D,20240625,000000,23.29,23.299,23.24,23.27,40321,0
+BSMS.US,D,20240626,000000,23.249,23.27,23.21,23.235,16106,0
+BSMS.US,D,20240627,000000,23.22,23.28,23.21,23.21,12034,0
+BSMS.US,D,20240628,000000,23.26,23.27,23.22,23.23,15633,0
+BSMS.US,D,20240701,000000,23.17,23.2,23.15,23.15,21594,0
+BSMS.US,D,20240702,000000,23.23,23.24,23.19,23.2097,23715,0
+BSMS.US,D,20240703,000000,23.24,23.34,23.24,23.2837,22433,0
+BSMS.US,D,20240705,000000,23.3,23.34,23.28,23.31,10032,0
+BSMS.US,D,20240708,000000,23.39,23.39,23.3002,23.33,14202,0
+BSMS.US,D,20240709,000000,23.33,23.34,23.3101,23.34,20874,0
+BSMS.US,D,20240710,000000,23.33,23.36,23.3,23.31,60727,0
+BSMS.US,D,20240711,000000,23.38,23.4,23.3632,23.3854,19744,0
+BSMS.US,D,20240712,000000,23.3899,23.42,23.375,23.42,18770,0
+BSMS.US,D,20240715,000000,23.42,23.42,23.36,23.395,22602,0
+BSMS.US,D,20240716,000000,23.4099,23.45,23.361,23.41,30333,0
+BSMS.US,D,20240717,000000,23.41,23.43,23.4002,23.425,8151,0
+BSMS.US,D,20240718,000000,23.39,23.44,23.39,23.425,64899,0
+BSMS.US,D,20240719,000000,23.4092,23.429,23.4092,23.415,10007,0
+BSMS.US,D,20240722,000000,23.37,23.37,23.31,23.34,16713,0
+BSMS.US,D,20240723,000000,23.3497,23.37,23.33,23.34,22882,0
+BSMS.US,D,20240724,000000,23.34,23.38,23.32,23.3296,9990,0
+BSMS.US,D,20240725,000000,23.37,23.37,23.33,23.344,13018,0
+BSMS.US,D,20240726,000000,23.38,23.38,23.33,23.3641,40034,0
+BSMS.US,D,20240729,000000,23.37,23.38,23.36,23.375,29439,0
+BSMS.US,D,20240730,000000,23.36,23.3803,23.32,23.35,110703,0
+BSMS.US,D,20240731,000000,23.389,23.4089,23.35,23.4089,10312,0
+BSMS.US,D,20240801,000000,23.4,23.46,23.4,23.4351,6706,0
+BSMS.US,D,20240802,000000,23.5299,23.54,23.45,23.4554,176742,0
+BSMS.US,D,20240805,000000,23.51,23.525,23.47,23.4851,35614,0
+BSMS.US,D,20240806,000000,23.44,23.45,23.42,23.4391,33808,0
+BSMS.US,D,20240807,000000,23.45,23.45,23.37,23.3749,18706,0
+BSMS.US,D,20240808,000000,23.37,23.37,23.27,23.3154,15231,0
+BSMS.US,D,20240809,000000,23.33,23.3568,23.31,23.345,44042,0
+BSMS.US,D,20240812,000000,23.33,23.4066,23.33,23.3829,18995,0
+BSMS.US,D,20240813,000000,23.395,23.41,23.39,23.39,9002,0
+BSMS.US,D,20240814,000000,23.41,23.45,23.4,23.445,29815,0
+BSMS.US,D,20240815,000000,23.33,23.39,23.32,23.32,18844,0
+BSMS.US,D,20240816,000000,23.39,23.41,23.37,23.38,32099,0
+BSMS.US,D,20240819,000000,23.3,23.37,23.3,23.33,12924,0
+BSMS.US,D,20240820,000000,23.362,23.4,23.36,23.3794,4381,0
+BSMS.US,D,20240821,000000,23.39,23.405,23.3885,23.405,19454,0
+BSMS.US,D,20240822,000000,23.37,23.4,23.35,23.365,21925,0
+BSMS.US,D,20240823,000000,23.39,23.46,23.3603,23.455,13874,0
+BSMS.US,D,20240826,000000,23.46,23.46,23.43,23.46,39502,0
+BSMS.US,D,20240827,000000,23.418,23.42,23.4049,23.415,8862,0
+BSMS.US,D,20240828,000000,23.42,23.46,23.41,23.435,29298,0
+BSMS.US,D,20240829,000000,23.38,23.415,23.375,23.38,8345,0
+BSMS.US,D,20240830,000000,23.41,23.43,23.37,23.4,17753,0
+BSMS.US,D,20240903,000000,23.43,23.46,23.4,23.4442,42838,0
+BSMS.US,D,20240904,000000,23.46,23.48,23.45,23.4608,19515,0
+BSMS.US,D,20240905,000000,23.474,23.48,23.45,23.475,8900,0
+BSMS.US,D,20240906,000000,23.53,23.53,23.48,23.52,12523,0
+BSMS.US,D,20240909,000000,23.48,23.53,23.46,23.465,36775,0
+BSMS.US,D,20240910,000000,23.47,23.56,23.45,23.495,44186,0
+BSMS.US,D,20240911,000000,23.5,23.5501,23.5,23.525,33919,0
+BSMS.US,D,20240912,000000,23.51,23.52,23.49,23.5054,12933,0
+BSMS.US,D,20240913,000000,23.558,23.56,23.52,23.55,35026,0
+BSMS.US,D,20240916,000000,23.53,23.57,23.53,23.565,10693,0
+BSMS.US,D,20240917,000000,23.56,23.56,23.52,23.535,80071,0
+BSMS.US,D,20240918,000000,23.52,23.62,23.5,23.525,39879,0
+BSMS.US,D,20240919,000000,23.5124,23.61,23.5,23.547,49582,0
+BSMS.US,D,20240920,000000,23.54,23.56,23.51,23.5454,7563,0
+BSMS.US,D,20240923,000000,23.51,23.56,23.51,23.56,17460,0
+BSMS.US,D,20240924,000000,23.51,23.5699,23.51,23.54,15043,0
+BSMS.US,D,20240925,000000,23.5422,23.55,23.51,23.53,8479,0
+BSMS.US,D,20240926,000000,23.53,23.54,23.5,23.51,17890,0
+BSMS.US,D,20240927,000000,23.53,23.5899,23.47,23.565,26315,0
+BSMS.US,D,20240930,000000,23.55,23.58,23.55,23.58,36481,0
+BSMS.US,D,20241001,000000,23.59,23.62,23.59,23.6,22870,0
+BSMS.US,D,20241002,000000,23.6,23.63,23.54,23.595,34076,0
+BSMS.US,D,20241003,000000,23.56,23.59,23.55,23.56,30381,0
+BSMS.US,D,20241004,000000,23.61,23.61,23.475,23.49,43792,0
+BSMS.US,D,20241007,000000,23.4796,23.53,23.46,23.51,17628,0
+BSMS.US,D,20241008,000000,23.4995,23.53,23.49,23.515,14509,0
+BSMS.US,D,20241009,000000,23.52,23.52,23.48,23.505,12573,0
+BSMS.US,D,20241010,000000,23.55,23.55,23.5,23.52,15559,0
+BSMS.US,D,20241011,000000,23.5001,23.55,23.4977,23.535,58807,0
+BSMS.US,D,20241014,000000,23.49,23.5,23.48,23.49,39716,0
+BSMS.US,D,20241015,000000,23.5,23.56,23.48,23.5098,183226,0
+BSMS.US,D,20241016,000000,23.55,23.55,23.52,23.55,64795,0
+BSMS.US,D,20241017,000000,23.51,23.52,23.506642,23.5102,21361,0
+BSMS.US,D,20241018,000000,23.52,23.53,23.51,23.5155,22015,0
+BSMS.US,D,20241021,000000,23.45,23.45,23.3904,23.3904,9669,0
+BSMS.US,D,20241022,000000,23.4093,23.4093,23.365,23.3741,30794,0
+BSMS.US,D,20241023,000000,23.309,23.309,23.22,23.2587,11579,0
+BSMS.US,D,20241024,000000,23.26,23.3,23.2599,23.3,22762,0
+BSMS.US,D,20241025,000000,23.34,23.39,23.3,23.3276,142609,0
+BSMS.US,D,20241028,000000,23.43,23.43,23.3673,23.39,17516,0
+BSMS.US,D,20241029,000000,23.38,23.38,23.33,23.34,14409,0
+BSMS.US,D,20241030,000000,23.35,23.36,23.28,23.34,19229,0
+BSMS.US,D,20241031,000000,23.41,23.41,23.3,23.34,62709,0
+BSMS.US,D,20241101,000000,23.4,23.44,23.31,23.31,158246,0
+BSMS.US,D,20241104,000000,23.38,23.43,23.38,23.405,28165,0
+BSMS.US,D,20241105,000000,23.44,23.46,23.4,23.46,23106,0
+BSMS.US,D,20241106,000000,23.19,23.3,23.19,23.26,31011,0
+BSMS.US,D,20241107,000000,23.36,23.36,23.24,23.31,225381,0
+BSMS.US,D,20241108,000000,23.37,23.47,23.37,23.47,43055,0
+BSMS.US,D,20241111,000000,23.45,23.479,23.4,23.445,16743,0
+BSMS.US,D,20241112,000000,23.45,23.45,23.42,23.43,10042,0
+BSMS.US,D,20241113,000000,23.48,23.48,23.4,23.425,14790,0
+BSMS.US,D,20241114,000000,23.41,23.48,23.41,23.43,19581,0
+BSMS.US,D,20241115,000000,23.38,23.5511,23.38,23.47,41310,0
+BSMS.US,D,20241118,000000,23.42,23.54,23.39,23.425,35807,0
+BSMS.US,D,20241119,000000,23.43,23.46,23.43,23.44,16997,0
+BSMS.US,D,20241120,000000,23.397808,23.47,23.39,23.43,44379,0
+BSMS.US,D,20241121,000000,23.47,23.54,23.33,23.44,82677,0
+BSMS.US,D,20241122,000000,23.45,23.55,23.4173,23.445,45608,0
+BSMS.US,D,20241125,000000,23.43,23.51,23.43,23.485,12365,0
+BSMS.US,D,20241126,000000,23.4999,23.5,23.42,23.48,21896,0
+BSMS.US,D,20241127,000000,23.51,23.56,23.5,23.55,30430,0
+BSMS.US,D,20241129,000000,23.5599,23.565,23.5573,23.565,2516,0
+BSMS.US,D,20241202,000000,23.57,23.635,23.54,23.575,49102,0
+BSMS.US,D,20241203,000000,23.61,23.61,23.48,23.56,204946,0
+BSMS.US,D,20241204,000000,23.5585,23.68,23.52,23.565,20458,0
+BSMS.US,D,20241205,000000,23.57,23.57,23.52,23.53,23543,0
+BSMS.US,D,20241206,000000,23.61,23.695,23.56,23.6,70189,0
+BSMS.US,D,20241209,000000,23.58,23.65,23.55,23.585,32728,0
+BSMS.US,D,20241210,000000,23.6,23.72,23.58,23.59,36322,0
+BSMS.US,D,20241211,000000,23.63,23.645,23.53,23.57,28255,0
+BSMS.US,D,20241212,000000,23.56,23.65,23.45,23.475,169845,0
+BSMS.US,D,20241213,000000,23.5,23.5,23.46,23.48,8704,0
+BSMS.US,D,20241216,000000,23.5,23.5099,23.4704,23.48,28513,0
+BSMS.US,D,20241217,000000,23.5083,23.5083,23.43,23.43,45408,0
+BSMS.US,D,20241218,000000,23.46,23.5,23.41,23.42,81361,0
+BSMS.US,D,20241219,000000,23.3535,23.3535,23.2602,23.31,80782,0
+BSMS.US,D,20241220,000000,23.3275,23.37,23.3275,23.345,30755,0
+BSMS.US,D,20241223,000000,23.32,23.32,23.25,23.29,52971,0
+BSMS.US,D,20241224,000000,23.29,23.29,23.24,23.26,36821,0
+BSMS.US,D,20241226,000000,23.2711,23.31,23.2702,23.3,22178,0
+BSMS.US,D,20241227,000000,23.26,23.36,23.18,23.28,24818,0
+BSMS.US,D,20241230,000000,23.29,23.35,23.29,23.3375,49635,0
+BSMS.US,D,20241231,000000,23.3,23.35,23.2801,23.33,35585,0
+BSMS.US,D,20250102,000000,23.3594,23.38,23.3305,23.35,28069,0
+BSMS.US,D,20250103,000000,23.358,23.38,23.32,23.38,28645,0
+BSMS.US,D,20250106,000000,23.38,23.38,23.35,23.367,21838,0
+BSMS.US,D,20250107,000000,23.3448,23.3752,23.33,23.355,27073,0
+BSMS.US,D,20250108,000000,23.3487,23.3487,23.25,23.3,154343,0
+BSMS.US,D,20250110,000000,23.21,23.25,23.2,23.215,40820,0
+BSMS.US,D,20250113,000000,23.16,23.21,23.16,23.18,55786,0
+BSMS.US,D,20250114,000000,23.1771,23.26,23.17,23.22,38346,0
+BSMS.US,D,20250115,000000,23.2487,23.29,23.22,23.28,219012,0
+BSMS.US,D,20250116,000000,23.2655,23.3099,23.22,23.2805,56747,0
+BSMS.US,D,20250117,000000,23.3,23.32,23.29,23.31,20074,0
+BSMS.US,D,20250121,000000,23.29,23.29,23.25,23.28,36133,0
+BSMS.US,D,20250122,000000,23.28,23.3087,23.25,23.265,48637,0
+BSMS.US,D,20250123,000000,23.25,23.28,23.22,23.27,30629,0
+BSMS.US,D,20250124,000000,23.28,23.32,23.24,23.32,42159,0
+BSMS.US,D,20250127,000000,23.35,23.359,23.25,23.305,177775,0
+BSMS.US,D,20250128,000000,23.34,23.3484,23.233515,23.29,172611,0
+BSMS.US,D,20250129,000000,23.33,23.33,23.2801,23.31,8747,0
+BSMS.US,D,20250130,000000,23.3,23.42,23.3,23.34,44018,0
+BSMS.US,D,20250131,000000,23.335,23.375,23.29,23.335,7900,0
+BSMS.US,D,20250203,000000,23.37,23.37,23.32,23.325,31496,0
+BSMS.US,D,20250204,000000,23.37,23.37,23.32,23.325,34545,0
+BSMS.US,D,20250205,000000,23.36,23.42,23.36,23.42,14211,0
+BSMS.US,D,20250206,000000,23.42,23.43,23.39,23.4049,26086,0
+BSMS.US,D,20250207,000000,23.38,23.4,23.33,23.3623,44033,0
+BSMS.US,D,20250210,000000,23.41,23.41,23.34,23.35,27322,0
+BSMS.US,D,20250211,000000,23.35,23.48,23.33,23.3479,21133,0
+BSMS.US,D,20250212,000000,23.28,23.31,23.27,23.28,40320,0
+BSMS.US,D,20250213,000000,23.33,23.47,23.33,23.42,167320,0
+BSMS.US,D,20250214,000000,23.43,23.44,23.38,23.43,78106,0
+BSMS.US,D,20250218,000000,23.48,23.48,23.3899,23.44,65081,0
+BSMS.US,D,20250219,000000,23.43,23.49,23.39,23.45,36308,0
+BSMS.US,D,20250220,000000,23.47,23.5,23.43,23.475,48969,0
+BSMS.US,D,20250221,000000,23.44,23.54,23.44,23.52,51470,0
+BSMS.US,D,20250224,000000,23.45,23.48,23.44,23.46,29274,0
+BSMS.US,D,20250225,000000,23.51,23.51,23.39,23.47,174564,0
+BSMS.US,D,20250226,000000,23.52,23.52,23.465,23.4959,74689,0
+BSMS.US,D,20250227,000000,23.49,23.5,23.4736,23.5,16178,0
+BSMS.US,D,20250228,000000,23.53,23.56,23.503506,23.56,19030,0
+BSMS.US,D,20250303,000000,23.485,23.59,23.485,23.535,81291,0
+BSMS.US,D,20250304,000000,23.55,23.55,23.485,23.49,54383,0
+BSMS.US,D,20250305,000000,23.48,23.491,23.44,23.475,34166,0
+BSMS.US,D,20250306,000000,23.47,23.48,23.43,23.43,24860,0
+BSMS.US,D,20250307,000000,23.425,23.46,23.411,23.43,23566,0
+BSMS.US,D,20250310,000000,23.455,23.48,23.38,23.4504,148794,0
+BSMS.US,D,20250311,000000,23.455,23.5,23.41,23.4154,36269,0
+BSMS.US,D,20250312,000000,23.43,23.43,23.3,23.35,255778,0
+BSMS.US,D,20250313,000000,23.34,23.345,23.28,23.3254,29003,0
+BSMS.US,D,20250314,000000,23.322,23.35,23.3119,23.35,13408,0
+BSMS.US,D,20250317,000000,23.33,23.34,23.31,23.31,69464,0
+BSMS.US,D,20250318,000000,23.319,23.3399,23.3,23.305,14066,0
+BSMS.US,D,20250319,000000,23.305,23.32,23.29,23.315,33938,0
+BSMS.US,D,20250320,000000,23.34,23.35,23.315,23.3156,35541,0
+BSMS.US,D,20250321,000000,23.33,23.34,23.305,23.305,31837,0
+BSMS.US,D,20250324,000000,23.22,23.27,23.19,23.24,28510,0
+BSMS.US,D,20250325,000000,23.22,23.2381,23.205,23.205,22549,0
+BSMS.US,D,20250326,000000,23.21,23.21,23.135,23.17,53789,0
+BSMS.US,D,20250327,000000,23.1399,23.1399,23.095,23.095,23405,0
+BSMS.US,D,20250328,000000,23.16,23.18,23.14,23.175,45368,0
+BSMS.US,D,20250331,000000,23.195,23.195,23.1601,23.175,17819,0
+BSMS.US,D,20250401,000000,23.22,23.2351,23.22,23.23,49665,0
+BSMS.US,D,20250402,000000,23.28,23.28,23.21,23.23,23285,0
+BSMS.US,D,20250403,000000,23.31,23.35,23.271,23.2904,43139,0
+BSMS.US,D,20250404,000000,23.36,23.36,23.18,23.35,37324,0
+BSMS.US,D,20250407,000000,23.17,23.28,22.9,22.9,33539,0
+BSMS.US,D,20250408,000000,23.0032,23.0032,22.68,22.82,9965,0
+BSMS.US,D,20250409,000000,22.515,22.8289,22.41,22.8227,12945,0
+BSMS.US,D,20250410,000000,22.69,23.0007,22.69,22.79,40251,0
+BSMS.US,D,20250411,000000,22.6659,22.72,22.55,22.66,31488,0
+BSMS.US,D,20250414,000000,22.8,22.89,22.75,22.86,29517,0
+BSMS.US,D,20250415,000000,22.86,22.8995,22.8301,22.875,18053,0
+BSMS.US,D,20250416,000000,22.87,22.93,22.87,22.88,45450,0
+BSMS.US,D,20250417,000000,22.92,22.98,22.86,22.91,18581,0
+BSMS.US,D,20250421,000000,22.8284,22.84,22.67,22.707,44231,0
+BSMS.US,D,20250422,000000,22.755,22.83,22.68,22.735,295348,0
+BSMS.US,D,20250423,000000,22.9032,22.9358,22.79,22.8,18604,0
+BSMS.US,D,20250424,000000,22.8649,22.9,22.84,22.89,16326,0
+BSMS.US,D,20250425,000000,22.94,22.99,22.88,22.94,67621,0
+BSMS.US,D,20250428,000000,22.895,22.96,22.87,22.94,24582,0
+BSMS.US,D,20250429,000000,22.93,23.05,22.91,22.95,67681,0
+BSMS.US,D,20250430,000000,22.96,23.02,22.9401,23,55936,0
+BSMS.US,D,20250501,000000,23.03,23.04,22.94,23.0166,75972,0
+BSMS.US,D,20250502,000000,22.955,22.9799,22.93,22.96,29395,0
+BSMS.US,D,20250505,000000,22.94,22.99,22.94,22.96,31588,0
+BSMS.US,D,20250506,000000,22.93,22.97,22.93,22.965,9184,0
+BSMS.US,D,20250507,000000,22.993,23.0499,22.9696,23.025,38328,0
+BSMS.US,D,20250508,000000,23,23.05,22.9701,22.98,22907,0
+BSMS.US,D,20250509,000000,23.06,23.06,23,23.03,22507,0
+BSMS.US,D,20250512,000000,23,23.04,23,23.01,41248,0
+BSMS.US,D,20250513,000000,23.02,23.03,22.98,23,14874,0
+BSMS.US,D,20250514,000000,23.0175,23.02,22.99,23.015,13531,0
+BSMS.US,D,20250515,000000,23.03,23.06,23,23.055,16381,0
+BSMS.US,D,20250516,000000,23.08,23.08,23.0397,23.055,32458,0
+BSMS.US,D,20250519,000000,22.95,22.99,22.89,22.975,25234,0
+BSMS.US,D,20250520,000000,22.96,23.1,22.9509,23.08,40108,0
+BSMS.US,D,20250521,000000,23.01,23.03,22.98,22.9849,21623,0
+BSMS.US,D,20250522,000000,22.94,23.11,22.94,23.0554,69397,0
+BSMS.US,D,20250523,000000,23.09,23.09,23.05,23.0574,36011,0
+BSMS.US,D,20250527,000000,23.08,23.12,23.08,23.12,37991,0
+BSMS.US,D,20250528,000000,23.1195,23.13,23.09,23.105,272652,0
+BSMS.US,D,20250529,000000,23.13,23.14,23.1,23.125,52940,0
+BSMS.US,D,20250530,000000,23.12,23.1398,23.12,23.135,14282,0
+BSMS.US,D,20250602,000000,23.12,23.12,23.07,23.085,99495,0
+BSMS.US,D,20250603,000000,23.115,23.1218,23.09,23.1,37951,0
+BSMS.US,D,20250604,000000,23.153,23.153,23.115,23.13,106412,0
+BSMS.US,D,20250605,000000,23.14,23.18,23.12,23.15,131009,0
+BSMS.US,D,20250606,000000,23.13,23.13,23.09,23.11,62746,0
+BSMS.US,D,20250609,000000,23.14,23.15,23.1,23.13,61768,0
+BSMS.US,D,20250610,000000,23.13,23.16,23.09,23.13,58508,0
+BSMS.US,D,20250611,000000,23.19,23.19,23.09,23.15,48511,0
+BSMS.US,D,20250612,000000,23.21,23.21,23.17,23.19,42016,0
+BSMS.US,D,20250613,000000,23.21,23.21,23.1,23.15,96307,0
+BSMS.US,D,20250616,000000,23.16,23.2,23.14,23.17,57497,0
+BSMS.US,D,20250617,000000,23.2,23.21,23.18,23.2,77473,0
+BSMS.US,D,20250618,000000,23.22,23.22,23.19,23.195,40189,0
+BSMS.US,D,20250620,000000,23.22,23.23,23.2,23.21,51805,0
+BSMS.US,D,20250623,000000,23.17,23.19,23.16,23.17,23852,0
+BSMS.US,D,20250624,000000,23.17,23.19,23.16,23.185,32554,0
+BSMS.US,D,20250625,000000,23.2,23.2,23.16,23.175,33535,0
+BSMS.US,D,20250626,000000,23.21,23.21,23.18,23.2,31748,0
+BSMS.US,D,20250627,000000,23.2,23.2,23.18,23.195,25831,0
+BSMS.US,D,20250630,000000,23.225,23.239,23.18,23.23,29712,0
+BSMS.US,D,20250701,000000,23.22,23.245,23.21,23.23,56821,0
+BSMS.US,D,20250702,000000,23.21,23.23,23.181,23.215,31226,0
+BSMS.US,D,20250703,000000,23.2197,23.2199,23.19,23.205,25700,0
+BSMS.US,D,20250707,000000,23.24,23.24,23.19,23.21,11373,0
+BSMS.US,D,20250708,000000,23.135,23.16,23.12,23.145,19407,0
+BSMS.US,D,20250709,000000,23.16,23.17,23.1219,23.15,22214,0
+BSMS.US,D,20250710,000000,23.18,23.19,23.15,23.19,40772,0
+BSMS.US,D,20250711,000000,23.16,23.1697,23.14,23.15,56475,0
+BSMS.US,D,20250714,000000,23.14,23.23,23.14,23.16,29313,0
+BSMS.US,D,20250715,000000,23.17,23.1793,23.13,23.15,12485,0
+BSMS.US,D,20250716,000000,23.16,23.18,23.11,23.14,16580,0
+BSMS.US,D,20250717,000000,23.16,23.17,23.1366,23.145,66079,0
+BSMS.US,D,20250718,000000,23.15,23.17,23.15,23.155,31994,0
+BSMS.US,D,20250721,000000,23.15,23.17,23.12,23.1226,14875,0
+BSMS.US,D,20250722,000000,23.1398,23.14,23.12,23.125,20215,0
+BSMS.US,D,20250723,000000,23.12,23.13,23.1101,23.125,12415,0
+BSMS.US,D,20250724,000000,23.12,23.15,23.11,23.145,36650,0
+BSMS.US,D,20250725,000000,23.16,23.1699,23.14,23.16,31026,0
+BSMS.US,D,20250728,000000,23.17,23.17,23.13,23.1381,43132,0
+BSMS.US,D,20250729,000000,23.16,23.1899,23.16,23.175,12906,0
+BSMS.US,D,20250730,000000,23.1891,23.24,23.1741,23.1741,22235,0
+BSMS.US,D,20250731,000000,23.2,23.219,23.1708,23.185,34621,0
+BSMS.US,D,20250801,000000,23.255,23.308,23.255,23.3,13361,0
+BSMS.US,D,20250804,000000,23.34,23.34,23.27,23.285,32027,0
+BSMS.US,D,20250805,000000,23.31,23.31,23.29,23.305,19632,0
+BSMS.US,D,20250806,000000,23.3045,23.31,23.2901,23.295,30608,0
+BSMS.US,D,20250807,000000,23.31,23.32,23.2921,23.31,12184,0
+BSMS.US,D,20250808,000000,23.31,23.31,23.29,23.2991,7353,0
+BSMS.US,D,20250811,000000,23.36,23.36,23.31,23.3156,34100,0
+BSMS.US,D,20250812,000000,23.33,23.33,23.27,23.33,29543,0
+BSMS.US,D,20250813,000000,23.35,23.36,23.3301,23.345,11459,0
+BSMS.US,D,20250814,000000,23.36,23.36,23.32,23.3305,17243,0
+BSMS.US,D,20250815,000000,23.37,23.37,23.32,23.34,29966,0
+BSMS.US,D,20250818,000000,23.3,23.32,23.27,23.28,31894,0
+BSMS.US,D,20250819,000000,23.28,23.29,23.2686,23.28,22657,0
+BSMS.US,D,20250820,000000,23.29,23.3,23.27,23.28,18794,0
+BSMS.US,D,20250821,000000,23.28,23.29,23.2601,23.275,33642,0
+BSMS.US,D,20250822,000000,23.28,23.37,23.2785,23.335,245125,0
+BSMS.US,D,20250825,000000,23.33,23.34,23.3,23.33,308197,0
+BSMS.US,D,20250826,000000,23.33,23.34,23.32,23.335,22470,0
+BSMS.US,D,20250827,000000,23.32,23.333,23.31,23.33,20227,0
+BSMS.US,D,20250828,000000,23.35,23.35,23.3101,23.32,21915,0
+BSMS.US,D,20250829,000000,23.32,23.34,23.32,23.34,38858,0
+BSMS.US,D,20250902,000000,23.331152,23.331152,23.2921,23.32,95438,0
+BSMS.US,D,20250903,000000,23.32,23.3481,23.31,23.335,19539,0
+BSMS.US,D,20250904,000000,23.37,23.38,23.34,23.355,63705,0
+BSMS.US,D,20250905,000000,23.43,23.44,23.41,23.44,26222,0
+BSMS.US,D,20250908,000000,23.46,23.47,23.43,23.465,36446,0
+BSMS.US,D,20250909,000000,23.4863,23.4863,23.455,23.46,34021,0
+BSMS.US,D,20250910,000000,23.47,23.5101,23.47,23.5,24181,0
+BSMS.US,D,20250911,000000,23.55,23.55,23.51,23.53,18169,0
+BSMS.US,D,20250912,000000,23.52,23.56,23.49,23.54,47952,0
+BSMS.US,D,20250915,000000,23.57,23.57,23.51,23.56,36165,0
+BSMS.US,D,20250916,000000,23.57,23.59,23.55,23.58,40974,0
+BSMS.US,D,20250917,000000,23.59,23.61,23.569,23.585,26078,0
+BSMS.US,D,20250918,000000,23.58,23.59,23.54,23.57,49828,0
+BSMS.US,D,20250919,000000,23.555,23.5691,23.51,23.54,33000,0
+BSMS.US,D,20250922,000000,23.53,23.53,23.5,23.515,61807,0
+BSMS.US,D,20250923,000000,23.54,23.54,23.49,23.505,35053,0
+BSMS.US,D,20250924,000000,23.51,23.51,23.47,23.485,31782,0
+BSMS.US,D,20250925,000000,23.48,23.48,23.425,23.445,28990,0
+BSMS.US,D,20250926,000000,23.46,23.4699,23.41,23.425,24228,0
+BSMS.US,D,20250929,000000,23.44,23.45,23.42,23.43,32518,0
+BSMS.US,D,20250930,000000,23.45,23.45,23.4,23.415,28667,0
+BSMS.US,D,20251001,000000,23.45,23.48,23.41,23.42,17075,0
+BSMS.US,D,20251002,000000,23.45,23.46,23.43,23.445,25041,0
+BSMS.US,D,20251003,000000,23.47,23.48,23.43,23.455,46613,0
+BSMS.US,D,20251006,000000,23.445,23.4599,23.42,23.445,20129,0
+BSMS.US,D,20251007,000000,23.48,23.4896,23.44,23.46,108684,0
+BSMS.US,D,20251008,000000,23.46,23.4959,23.45,23.45,6528,0
+BSMS.US,D,20251009,000000,23.465,23.49,23.44,23.45,70327,0
+BSMS.US,D,20251010,000000,23.4832,23.5,23.4401,23.48,10632,0
+BSMS.US,D,20251013,000000,23.51,23.51,23.47,23.505,8592,0
+BSMS.US,D,20251014,000000,23.53,23.53,23.43,23.48,23849,0
+BSMS.US,D,20251015,000000,23.5,23.5,23.4,23.47,66159,0
+BSMS.US,D,20251016,000000,23.48,23.51,23.47,23.49,29526,0
+BSMS.US,D,20251017,000000,23.52,23.52,23.49,23.5,15408,0
+BSMS.US,D,20251020,000000,23.47,23.49,23.45,23.46,14488,0
+BSMS.US,D,20251021,000000,23.485,23.485,23.36,23.37,169269,0
+BSMS.US,D,20251022,000000,23.39,23.42,23.35,23.37,41060,0
+BSMS.US,D,20251023,000000,23.375,23.3899,23.35,23.37,29120,0
+BSMS.US,D,20251024,000000,23.41,23.417,23.37,23.37,13693,0
+BSMS.US,D,20251027,000000,23.39,23.39,23.35,23.375,14066,0
+BSMS.US,D,20251028,000000,23.4,23.4,23.35,23.37,14336,0
+BSMS.US,D,20251029,000000,23.36,23.39,23.33,23.355,26646,0
+BSMS.US,D,20251030,000000,23.36,23.41,23.34,23.34,24019,0
+BSMS.US,D,20251031,000000,23.38,23.39,23.3503,23.375,32647,0
+BSMS.US,D,20251103,000000,23.3627,23.38,23.34,23.355,11795,0
+BSMS.US,D,20251104,000000,23.35,23.4,23.35,23.38,53516,0
+BSMS.US,D,20251105,000000,23.39,23.39,23.33,23.36,30066,0
+BSMS.US,D,20251106,000000,23.4,23.43,23.34,23.37,79290,0
+BSMS.US,D,20251107,000000,23.4,23.43,23.39,23.39,28271,0
+BSMS.US,D,20251110,000000,23.41,23.42,23.4,23.405,27969,0
+BSMS.US,D,20251111,000000,23.43,23.46,23.41,23.45,185137,0
+BSMS.US,D,20251112,000000,23.48,23.48,23.44,23.45,46742,0
+BSMS.US,D,20251113,000000,23.46,23.46,23.43,23.46,38619,0
+BSMS.US,D,20251114,000000,23.47,23.48,23.45,23.46,36934,0
+BSMS.US,D,20251117,000000,23.4642,23.47,23.45,23.45,19476,0
+BSMS.US,D,20251118,000000,23.46,23.49,23.45,23.47,44338,0
+BSMS.US,D,20251119,000000,23.55,23.55,23.44,23.45,33119,0
+BSMS.US,D,20251120,000000,23.4829,23.49,23.46,23.47,76751,0
+BSMS.US,D,20251121,000000,23.49,23.5099,23.47,23.49,24695,0
+BSMS.US,D,20251124,000000,23.44,23.46,23.43,23.45,23652,0
+BSMS.US,D,20251125,000000,23.45,23.4683,23.44,23.45,20667,0
+BSMS.US,D,20251126,000000,23.46,23.48,23.44,23.465,19628,0
+BSMS.US,D,20251128,000000,23.48,23.49,23.4665,23.475,12699,0
+BSMS.US,D,20251201,000000,23.48,23.48,23.41,23.45,26195,0
+BSMS.US,D,20251202,000000,23.446,23.47,23.44,23.465,145308,0
+BSMS.US,D,20251203,000000,23.47,23.48,23.45,23.465,26320,0
+BSMS.US,D,20251204,000000,23.47,23.47,23.42,23.46,84313,0
+BSMS.US,D,20251205,000000,23.46,23.46,23.43,23.4474,52742,0
+BSMS.US,D,20251208,000000,23.465,23.465,23.41,23.455,53851,0
+BSMS.US,D,20251209,000000,23.46,23.4768,23.435,23.455,49388,0
+BSMS.US,D,20251210,000000,23.48,23.485,23.45,23.465,29087,0
+BSMS.US,D,20251211,000000,23.49,23.49,23.42,23.4707,27085,0
+BSMS.US,D,20251212,000000,23.47,23.48,23.455,23.4722,61459,0
+BSMS.US,D,20251215,000000,23.485,23.485,23.44,23.47,72242,0
+BSMS.US,D,20251216,000000,23.48,23.49,23.47,23.47,32006,0
+BSMS.US,D,20251217,000000,23.49,23.5,23.46,23.48,143817,0
+BSMS.US,D,20251218,000000,23.51,23.52,23.47,23.48,110322,0
+BSMS.US,D,20251219,000000,23.5,23.5,23.48,23.4886,117512,0
+BSMS.US,D,20251222,000000,23.46,23.47,23.44,23.465,111382,0
+BSMS.US,D,20251223,000000,23.45,23.475,23.41,23.46,85824,0
+BSMS.US,D,20251224,000000,23.46,23.48,23.455,23.48,26457,0
+BSMS.US,D,20251226,000000,23.47,23.5,23.44,23.46,197071,0
+BSMS.US,D,20251229,000000,23.47,23.485,23.46,23.4697,63833,0
+BSMS.US,D,20251230,000000,23.46,23.48,23.45,23.465,86946,0
+BSMS.US,D,20251231,000000,23.4999,23.52,23.49,23.5,55852,0
+BSMS.US,D,20260102,000000,23.49,23.53,23.49,23.51,70476,0
+BSMS.US,D,20260105,000000,23.52,23.53,23.5,23.5298,39255,0
+BSMS.US,D,20260106,000000,23.54,23.55,23.46,23.54,109786,0
+BSMS.US,D,20260107,000000,23.54,23.57,23.54,23.5598,30118,0
+BSMS.US,D,20260108,000000,23.56,23.56,23.53,23.55,77433,0
+BSMS.US,D,20260109,000000,23.57,23.58,23.55,23.565,45029,0
+BSMS.US,D,20260112,000000,23.56,23.5899,23.56,23.57,145064,0
+BSMS.US,D,20260113,000000,23.57,23.58,23.54,23.5704,72434,0
+BSMS.US,D,20260114,000000,23.5865,23.6,23.5799,23.585,81647,0
+BSMS.US,D,20260115,000000,23.59,23.6,23.584,23.6,17072,0
+BSMS.US,D,20260116,000000,23.59,23.62,23.58,23.61,71753,0
+BSMS.US,D,20260120,000000,23.55,23.55,23.51,23.525,29856,0
+BSMS.US,D,20260121,000000,23.53,23.56,23.52,23.5514,37105,0
+BSMS.US,D,20260122,000000,23.55,23.57,23.5301,23.545,44444,0
+BSMS.US,D,20260123,000000,23.54,23.56,23.54,23.55,34568,0
+BSMS.US,D,20260126,000000,23.59,23.59,23.54,23.55,41197,0
+BSMS.US,D,20260127,000000,23.57,23.57,23.5402,23.5522,45818,0
+BSMS.US,D,20260128,000000,23.56,23.57,23.54,23.5504,21520,0
+BSMS.US,D,20260129,000000,23.58,23.6099,23.55,23.5596,60063,0
+BSMS.US,D,20260130,000000,23.57,23.59,23.57,23.5846,56013,0
+BSMS.US,D,20260202,000000,23.59,23.59,23.56,23.58,54056,0
+BSMS.US,D,20260203,000000,23.59,23.6,23.57,23.5849,33112,0
+BSMS.US,D,20260204,000000,23.6,23.61,23.5801,23.5954,28652,0
+BSMS.US,D,20260205,000000,23.62,23.64,23.57,23.625,48802,0
+BSMS.US,D,20260206,000000,23.63,23.63,23.6,23.615,40070,0
+BSMS.US,D,20260209,000000,23.63,23.64,23.62,23.64,67897,0
+BSMS.US,D,20260210,000000,23.64,23.66,23.64,23.6473,60198,0
+BSMS.US,D,20260211,000000,23.65,23.67,23.62,23.6475,103037,0
+BSMS.US,D,20260212,000000,23.66,23.68,23.65,23.6728,101163,0
+BSMS.US,D,20260213,000000,23.67,23.69,23.66,23.6771,68251,0
+BSMS.US,D,20260217,000000,23.7,23.7,23.665,23.6803,58417,0
+BSMS.US,D,20260218,000000,23.66,23.68,23.66,23.67,53659,0
diff --git a/daily/us/nasdaq etfs/bsmt.us.txt b/daily/us/nasdaq etfs/bsmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77924d6a0163ecdd8b62b12e5e56c4302f580d00
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmt.us.txt	
@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMT.US,D,20190927,000000,24.1813,24.1912,24.1813,24.1813,2062.4713132496,0
+BSMT.US,D,20191009,000000,24.4054,24.4054,24.4054,24.4054,2274.3415406575,0
+BSMT.US,D,20191011,000000,24.1713,24.1713,24.1713,24.1713,522.14463626573,0
+BSMT.US,D,20191021,000000,24.0687,24.0687,24.0687,24.0687,1133.6563352769,0
+BSMT.US,D,20191025,000000,24.0269,24.0269,24.0269,24.0269,1045.293396832,0
+BSMT.US,D,20191028,000000,24.017,24.017,24.017,24.017,510.0951446596,0
+BSMT.US,D,20191031,000000,24.1703,24.1703,24.1703,24.1703,112.46192165724,0
+BSMT.US,D,20191101,000000,24.1325,24.1325,24.1245,24.1245,1544.3431741859,0
+BSMT.US,D,20191107,000000,23.9393,23.9493,23.9393,23.9393,624.56531491785,0
+BSMT.US,D,20191108,000000,23.8804,23.8804,23.8804,23.8804,1367.617297296,0
+BSMT.US,D,20191113,000000,23.9194,23.9293,23.9184,23.9184,22656.056592431,0
+BSMT.US,D,20191119,000000,24.008,24.0269,23.998,24.003,23635.077785429,0
+BSMT.US,D,20191120,000000,24.0667,24.0897,24.0667,24.0897,4529.6047196052,0
+BSMT.US,D,20191121,000000,24.0618,24.0618,24.0568,24.0618,1132.6522109764,0
+BSMT.US,D,20191125,000000,24.1046,24.1046,24.0897,24.0897,303.24553875433,0
+BSMT.US,D,20191202,000000,24.1235,24.1235,24.0857,24.0857,354.45587808039,0
+BSMT.US,D,20191203,000000,24.1325,24.1862,24.1325,24.1862,15751.697902116,0
+BSMT.US,D,20191204,000000,24.1524,24.1524,24.1424,24.1424,152.62689367768,0
+BSMT.US,D,20191209,000000,24.1773,24.1773,24.1664,24.1664,112.46192165724,0
+BSMT.US,D,20191210,000000,24.1614,24.1713,24.1614,24.1713,109.4495487557,0
+BSMT.US,D,20191212,000000,24.2401,24.2401,24.1763,24.1763,43537.825545857,0
+BSMT.US,D,20191219,000000,24.1912,24.2012,24.1912,24.2012,2158.8672460987,0
+BSMT.US,D,20191220,000000,24.1674,24.1813,24.1664,24.1664,1837.5474699351,0
+BSMT.US,D,20191223,000000,24.1564,24.1564,24.1564,24.1564,2158.8672460987,0
+BSMT.US,D,20191227,000000,24.2012,24.2012,24.1862,24.1862,1334.4811953792,0
+BSMT.US,D,20191230,000000,24.2301,24.2401,24.2201,24.2201,2847.6965162492,0
+BSMT.US,D,20200102,000000,24.2201,24.2301,24.2201,24.2201,4735.45020121,0
+BSMT.US,D,20200103,000000,24.2888,24.3475,24.2888,24.3475,23635.077785429,0
+BSMT.US,D,20200106,000000,24.3765,24.3765,24.3725,24.3725,433.78169782076,0
+BSMT.US,D,20200109,000000,24.4452,24.4562,24.4362,24.4462,3011.3687772325,0
+BSMT.US,D,20200110,000000,24.4562,24.4562,24.4462,24.4462,6680.4389712998,0
+BSMT.US,D,20200113,000000,24.4462,24.4462,24.4262,24.4262,1853.6134587434,0
+BSMT.US,D,20200114,000000,24.4661,24.486,24.4661,24.4661,6594.0842814559,0
+BSMT.US,D,20200115,000000,24.5019,24.5329,24.5019,24.5129,5107.9803166996,0
+BSMT.US,D,20200117,000000,24.5617,24.5617,24.5049,24.5049,3902.0270317858,0
+BSMT.US,D,20200127,000000,24.7598,24.7658,24.7598,24.7608,1028.2232837232,0
+BSMT.US,D,20200128,000000,24.7489,24.7489,24.729,24.729,3537.5299107003,0
+BSMT.US,D,20200131,000000,24.8545,24.8645,24.8335,24.8595,1129.6398380749,0
+BSMT.US,D,20200203,000000,24.8196,24.8545,24.8147,24.8545,10131.614192156,0
+BSMT.US,D,20200204,000000,24.7708,24.7748,24.7608,24.7608,2726.1974758874,0
+BSMT.US,D,20200206,000000,24.739,24.744,24.739,24.744,558.29311108413,0
+BSMT.US,D,20200207,000000,24.7848,24.8147,24.7848,24.7948,29369.631665646,0
+BSMT.US,D,20200212,000000,24.8147,24.8147,24.8048,24.8048,428.76107631821,0
+BSMT.US,D,20200218,000000,24.8834,24.8834,24.8745,24.8745,560.30135968515,0
+BSMT.US,D,20200219,000000,24.9222,24.9222,24.9022,24.9022,291.1960471482,0
+BSMT.US,D,20200220,000000,24.962,24.9839,24.962,24.972,4466.344888673,0
+BSMT.US,D,20200221,000000,25.0716,25.0965,25.0706,25.0965,11284.348889143,0
+BSMT.US,D,20200224,000000,25.2857,25.2857,25.2659,25.2659,518.12813906369,0
+BSMT.US,D,20200226,000000,25.3435,25.3435,25.3186,25.3186,589.42096439997,0
+BSMT.US,D,20200228,000000,25.3624,25.3673,25.3146,25.3435,5428.2959685626,0
+BSMT.US,D,20200302,000000,25.4083,25.4083,25.3346,25.3346,201.82898440272,0
+BSMT.US,D,20200304,000000,25.3534,25.3534,25.3346,25.3346,1041.27689963,0
+BSMT.US,D,20200305,000000,25.3534,25.3534,25.3346,25.3346,199.82073580169,0
+BSMT.US,D,20200306,000000,25.3903,25.4182,25.3793,25.3793,6602.11727586,0
+BSMT.US,D,20200310,000000,25.2757,25.2757,25.1672,25.1672,475.95491844222,0
+BSMT.US,D,20200311,000000,24.8923,24.8923,24.7648,24.7648,203.83723300373,0
+BSMT.US,D,20200312,000000,23.9861,23.9861,23.4174,23.4174,14912.249986889,0
+BSMT.US,D,20200313,000000,23.782,23.8696,23.782,23.8547,36252.90374565,0
+BSMT.US,D,20200317,000000,23.4692,23.5289,23.3377,23.3377,2085.5661721613,0
+BSMT.US,D,20200318,000000,22.9922,22.9922,22.9344,22.9344,200.82486010221,0
+BSMT.US,D,20200319,000000,22.9115,23.0489,22.2522,22.2522,20060.39527561,0
+BSMT.US,D,20200323,000000,21.322,21.5491,21.3022,21.5491,2861.7542564565,0
+BSMT.US,D,20200324,000000,21.9176,21.9306,21.7961,21.8479,2117.6981497777,0
+BSMT.US,D,20200325,000000,22.3747,22.9932,22.3747,22.9932,838.4437909267,0
+BSMT.US,D,20200330,000000,24.5009,24.5009,24.5009,24.5009,515.11576616215,0
+BSMT.US,D,20200331,000000,24.256,24.256,23.9313,24.0927,2043.3929515399,0
+BSMT.US,D,20200402,000000,23.1196,23.1196,23.1196,23.1196,592.4333373015,0
+BSMT.US,D,20200403,000000,23.2083,23.2083,23.0898,23.0898,216.89084891039,0
+BSMT.US,D,20200408,000000,23.8047,23.8047,23.6913,23.6913,1024.2067865212,0
+BSMT.US,D,20200415,000000,24.1992,24.3327,24.1454,24.1454,616.53232051377,0
+BSMT.US,D,20200416,000000,24.1733,24.3625,24.1733,24.1952,19359.516513853,0
+BSMT.US,D,20200420,000000,24.2838,24.2838,24,24.1026,3571.6701369177,0
+BSMT.US,D,20200421,000000,24.0548,24.1255,23.8814,24.019,2816.5686629335,0
+BSMT.US,D,20200422,000000,24.0488,24.0588,23.9502,23.9502,305.25378735535,0
+BSMT.US,D,20200423,000000,23.9701,23.9701,23.8377,23.8377,100.4124300511,0
+BSMT.US,D,20200424,000000,23.784,23.8337,23.7103,23.7103,1557.3967900926,0
+BSMT.US,D,20200427,000000,23.7939,23.7939,23.7003,23.7003,238.98158352162,0
+BSMT.US,D,20200428,000000,23.784,23.784,23.6455,23.6455,268.10118823644,0
+BSMT.US,D,20200504,000000,23.8914,23.8914,23.789,23.789,613.51994761223,0
+BSMT.US,D,20200505,000000,23.9303,23.9303,23.739,23.8477,489.00853434887,0
+BSMT.US,D,20200506,000000,23.778,23.8427,23.778,23.8427,115.47429455876,0
+BSMT.US,D,20200512,000000,24.1165,24.1255,24.0239,24.0289,3264.4081009614,0
+BSMT.US,D,20200513,000000,24.1165,24.1165,24.0927,24.0927,2668.9623907583,0
+BSMT.US,D,20200518,000000,24.3535,24.3535,24.2361,24.2361,1838.5515942356,0
+BSMT.US,D,20200519,000000,24.3735,24.4024,24.3425,24.3585,2668.9623907583,0
+BSMT.US,D,20200520,000000,24.4222,24.4222,24.3875,24.3875,237.97745922112,0
+BSMT.US,D,20200521,000000,24.5149,24.5149,24.4671,24.4671,101.41655435161,0
+BSMT.US,D,20200526,000000,24.5687,24.6871,24.5687,24.6085,1651.7844743407,0
+BSMT.US,D,20200527,000000,24.7071,24.7171,24.6324,24.6324,493.02503155092,0
+BSMT.US,D,20200528,000000,24.6773,24.6773,24.5826,24.5826,2548.467474697,0
+BSMT.US,D,20200529,000000,24.746,24.7738,24.6871,24.6871,8301.0955923246,0
+BSMT.US,D,20200601,000000,24.7638,24.7638,24.7051,24.7051,1272.2254887474,0
+BSMT.US,D,20200603,000000,24.6971,24.7271,24.6723,24.6723,3463.2247124625,0
+BSMT.US,D,20200604,000000,24.7548,24.7838,24.7121,24.7121,1282.2667317526,0
+BSMT.US,D,20200605,000000,24.7171,24.7171,24.6264,24.6264,334.37339207018,0
+BSMT.US,D,20200610,000000,24.8335,24.8635,24.7778,24.7778,5926.341621616,0
+BSMT.US,D,20200612,000000,24.8038,24.8535,24.7838,24.8535,8301.0955923246,0
+BSMT.US,D,20200615,000000,24.9512,24.9512,24.8834,24.8834,248.01870222622,0
+BSMT.US,D,20200617,000000,24.9072,24.9412,24.8735,24.8735,1129.6398380749,0
+BSMT.US,D,20200618,000000,24.9282,24.961,24.8785,24.8785,4380.9943231296,0
+BSMT.US,D,20200619,000000,24.9412,24.9442,24.8873,24.8873,1580.4916490043,0
+BSMT.US,D,20200623,000000,24.9999,24.9999,24.9202,24.9202,820.3695535175,0
+BSMT.US,D,20200625,000000,24.9202,24.9202,24.9152,24.9152,106.43717585417,0
+BSMT.US,D,20200701,000000,24.9999,25.0099,24.9482,24.9482,1692.9535706616,0
+BSMT.US,D,20200702,000000,24.9949,24.9949,24.965,24.965,177.73000119045,0
+BSMT.US,D,20200706,000000,25.0496,25.0496,24.97,25.0049,2168.9084891039,0
+BSMT.US,D,20200707,000000,25.0496,25.0796,25.0496,25.0796,5151.1576616215,0
+BSMT.US,D,20200709,000000,25.1164,25.1194,25.0796,25.0796,1849.5969615413,0
+BSMT.US,D,20200713,000000,25.218,25.218,25.218,25.218,2424.9601857341,0
+BSMT.US,D,20200715,000000,25.2767,25.2767,25.2767,25.2767,699.87463745619,0
+BSMT.US,D,20200716,000000,25.3066,25.3833,25.2619,25.2619,10846.550694119,0
+BSMT.US,D,20200717,000000,25.3046,25.3643,25.3046,25.3366,10822.451710908,0
+BSMT.US,D,20200720,000000,25.3833,25.3833,25.3366,25.3366,194.80011429914,0
+BSMT.US,D,20200723,000000,25.46,25.46,25.3873,25.3873,515.11576616215,0
+BSMT.US,D,20200724,000000,25.4132,25.48,25.4003,25.4003,625.56943921836,0
+BSMT.US,D,20200728,000000,25.4899,25.5097,25.4899,25.5097,605.48695320814,0
+BSMT.US,D,20200730,000000,25.5397,25.5497,25.485,25.485,399.64147160339,0
+BSMT.US,D,20200731,000000,25.5147,25.5794,25.5147,25.5794,982.03356589978,0
+BSMT.US,D,20200803,000000,25.5794,25.5794,25.462,25.5147,563.31373258668,0
+BSMT.US,D,20200804,000000,25.6294,25.6581,25.6294,25.6492,2569.5540850077,0
+BSMT.US,D,20200805,000000,25.5994,25.6691,25.5994,25.6164,685.81689724903,0
+BSMT.US,D,20200810,000000,25.6971,25.7777,25.6971,25.7239,1738.1391641846,0
+BSMT.US,D,20200812,000000,25.7159,25.7976,25.7159,25.7189,679.79215144596,0
+BSMT.US,D,20200814,000000,25.7777,25.7777,25.6791,25.6791,511.09926896011,0
+BSMT.US,D,20200817,000000,25.7189,25.7189,25.6991,25.6991,2443.0344231433,0
+BSMT.US,D,20200818,000000,25.7089,25.7189,25.6392,25.6392,6755.7482938382,0
+BSMT.US,D,20200819,000000,25.6492,25.6492,25.5695,25.5695,192.79186569812,0
+BSMT.US,D,20200820,000000,25.6492,25.6492,25.5297,25.5297,317.30327896148,0
+BSMT.US,D,20200824,000000,25.5894,25.5894,25.5695,25.5695,240.98983212264,0
+BSMT.US,D,20200825,000000,25.432,25.5367,25.432,25.475,1088.470741754,0
+BSMT.US,D,20200828,000000,25.4003,25.4202,25.3405,25.4103,3463.2247124625,0
+BSMT.US,D,20200831,000000,25.3913,25.4202,25.3465,25.3465,4732.4378283085,0
+BSMT.US,D,20200902,000000,25.3356,25.3356,25.3156,25.3156,368.51361828755,0
+BSMT.US,D,20200903,000000,25.3056,25.3156,25.2757,25.2757,4076.7446600748,0
+BSMT.US,D,20200904,000000,25.3056,25.3056,25.2459,25.2459,351.44350517886,0
+BSMT.US,D,20200908,000000,25.2857,25.2857,25.2659,25.2659,230.94858911754,0
+BSMT.US,D,20200909,000000,25.2857,25.3156,25.2857,25.3156,2780.4201881151,0
+BSMT.US,D,20200910,000000,25.3056,25.3056,25.2827,25.2827,712.92825336283,0
+BSMT.US,D,20200914,000000,25.2857,25.2946,25.2509,25.2509,337.3857649717,0
+BSMT.US,D,20200915,000000,25.2757,25.2857,25.2369,25.2369,6906.3669389148,0
+BSMT.US,D,20200916,000000,25.3056,25.3156,25.2509,25.2509,2876.8161209641,0
+BSMT.US,D,20200918,000000,25.3156,25.3156,25.2559,25.2559,2160.8754946997,0
+BSMT.US,D,20200923,000000,25.3036,25.3036,25.3036,25.3036,810.3283105124,0
+BSMT.US,D,20200925,000000,25.2937,25.2986,25.2937,25.2986,2330.5725014861,0
+BSMT.US,D,20200928,000000,25.2737,25.2927,25.2737,25.2927,1203.9450363127,0
+BSMT.US,D,20200929,000000,25.2887,25.2887,25.2737,25.2887,3959.262116915,0
+BSMT.US,D,20200930,000000,25.2737,25.2767,25.2349,25.2489,2341.6178687917,0
+BSMT.US,D,20201001,000000,25.212,25.2299,25.1752,25.2299,877.60463864664,0
+BSMT.US,D,20201002,000000,25.195,25.195,25.1164,25.1164,4145.0251125095,0
+BSMT.US,D,20201005,000000,25.195,25.195,25.0866,25.1602,1389.7080319072,0
+BSMT.US,D,20201006,000000,25.1463,25.1463,25.1144,25.1363,770.16333849195,0
+BSMT.US,D,20201007,000000,24.9839,25.0467,24.9839,25.0368,1141.689329681,0
+BSMT.US,D,20201008,000000,25.0566,25.0666,25.0566,25.0666,1128.6357137744,0
+BSMT.US,D,20201009,000000,25.0666,25.0666,24.9969,24.9969,1216.9986522194,0
+BSMT.US,D,20201012,000000,25.0268,25.0467,25.0268,25.0368,1461.0008572435,0
+BSMT.US,D,20201013,000000,25.0268,25.0566,25.0268,25.0566,1186.874923204,0
+BSMT.US,D,20201014,000000,25.0766,25.0766,25.0516,25.0516,154.6351422787,0
+BSMT.US,D,20201015,000000,25.1164,25.1164,25.0756,25.0965,1649.7762257396,0
+BSMT.US,D,20201016,000000,25.0965,25.0965,25.0666,25.0666,1187.8790475045,0
+BSMT.US,D,20201020,000000,25.0866,25.0866,25.0766,25.0766,301.2372901533,0
+BSMT.US,D,20201021,000000,25.0467,25.0467,25.0467,25.0467,734.01486367356,0
+BSMT.US,D,20201022,000000,25.0368,25.0368,24.9819,24.9819,1408.786393617,0
+BSMT.US,D,20201023,000000,25.0467,25.0566,25.0119,25.0119,808.32006191137,0
+BSMT.US,D,20201026,000000,25.0666,25.0666,25.0218,25.0218,198.81661150118,0
+BSMT.US,D,20201027,000000,25.0516,25.0516,25.0516,25.0516,164.67638528381,0
+BSMT.US,D,20201028,000000,25.0566,25.0566,25.0119,25.0119,349.43525657783,0
+BSMT.US,D,20201030,000000,25.0099,25.0368,25.0099,25.0368,1010.1490463141,0
+BSMT.US,D,20201102,000000,25.0288,25.0318,25.0288,25.0318,251.03107512776,0
+BSMT.US,D,20201104,000000,25.2439,25.2439,25.2439,25.2439,405.66621740645,0
+BSMT.US,D,20201105,000000,25.3435,25.3435,25.3186,25.3186,503.06627455602,0
+BSMT.US,D,20201106,000000,25.3604,25.3604,25.3286,25.3286,149.61452077614,0
+BSMT.US,D,20201109,000000,25.2986,25.3036,25.2937,25.2937,1725.085548278,0
+BSMT.US,D,20201110,000000,25.2827,25.3026,25.2639,25.2639,1140.6852053805,0
+BSMT.US,D,20201112,000000,25.3435,25.3435,25.3036,25.3036,2427.9725586357,0
+BSMT.US,D,20201113,000000,25.4003,25.4003,25.3554,25.3554,444.82706512639,0
+BSMT.US,D,20201116,000000,25.4103,25.4103,25.3136,25.3614,6695.5008358075,0
+BSMT.US,D,20201117,000000,25.3713,25.47,25.3713,25.4251,390.60435289878,0
+BSMT.US,D,20201118,000000,25.4998,25.4998,25.4949,25.4949,130.53615906643,0
+BSMT.US,D,20201119,000000,25.6174,25.6392,25.5994,25.5994,1569.4462816988,0
+BSMT.US,D,20201120,000000,25.6891,25.7189,25.6691,25.6691,784.22107869911,0
+BSMT.US,D,20201123,000000,25.6492,25.6492,25.6144,25.6144,244.00220502418,0
+BSMT.US,D,20201130,000000,25.6392,25.6691,25.6343,25.6343,2327.5601285845,0
+BSMT.US,D,20201202,000000,25.6294,25.6294,25.5934,25.6294,2235.1806929375,0
+BSMT.US,D,20201203,000000,25.7089,25.7089,25.6741,25.6741,210.86610310731,0
+BSMT.US,D,20201204,000000,25.7189,25.7189,25.6194,25.6542,1305.3615906643,0
+BSMT.US,D,20201208,000000,25.7189,25.7289,25.6392,25.6941,765.1427169894,0
+BSMT.US,D,20201209,000000,25.7488,25.7976,25.7139,25.7139,11241.171544221,0
+BSMT.US,D,20201210,000000,25.7777,25.7777,25.7438,25.7438,497.04152875296,0
+BSMT.US,D,20201211,000000,25.7876,25.7876,25.7538,25.7876,6411.3336587629,0
+BSMT.US,D,20201214,000000,25.7976,25.8066,25.7458,25.7678,1790.3536278111,0
+BSMT.US,D,20201215,000000,25.7976,25.7976,25.7668,25.7976,5635.1455744679,0
+BSMT.US,D,20201216,000000,25.8175,25.8275,25.7598,25.7826,1079.4336230494,0
+BSMT.US,D,20201217,000000,25.8375,25.8375,25.7926,25.7926,1615.6359995222,0
+BSMT.US,D,20201218,000000,25.7976,25.8175,25.7976,25.8175,687.82514585005,0
+BSMT.US,D,20201221,000000,25.8076,25.8175,25.7876,25.7976,14278.647553267,0
+BSMT.US,D,20201222,000000,25.7976,25.8076,25.7628,25.7708,2645.8675318465,0
+BSMT.US,D,20201223,000000,25.7976,25.8076,25.7628,25.7628,3875.9197999726,0
+BSMT.US,D,20201224,000000,25.8275,25.8275,25.7876,25.7876,4310.7056220938,0
+BSMT.US,D,20201228,000000,25.8195,25.8474,25.8195,25.8375,7991.8253077672,0
+BSMT.US,D,20201229,000000,25.8375,25.8474,25.7976,25.7976,4759.5491844222,0
+BSMT.US,D,20201230,000000,25.8573,25.8573,25.8573,25.8573,362.48887248447,0
+BSMT.US,D,20201231,000000,25.8673,25.8972,25.8325,25.8325,2438.0138016407,0
+BSMT.US,D,20210104,000000,25.8773,25.8773,25.7876,25.8325,2255.2631789478,0
+BSMT.US,D,20210105,000000,25.8843,25.8873,25.8573,25.8573,904.71599476043,0
+BSMT.US,D,20210106,000000,25.8873,25.8972,25.8873,25.8972,3278.4658411685,0
+BSMT.US,D,20210107,000000,25.8175,25.8175,25.8175,25.8175,156.64339087972,0
+BSMT.US,D,20210108,000000,25.8673,25.8673,25.7628,25.7628,518.12813906369,0
+BSMT.US,D,20210111,000000,25.7189,25.8474,25.7189,25.8076,10464.983459925,0
+BSMT.US,D,20210112,000000,25.8175,25.8275,25.7588,25.8076,1956.0341373954,0
+BSMT.US,D,20210113,000000,25.8076,25.8673,25.7727,25.7876,80556.876132798,0
+BSMT.US,D,20210114,000000,25.7986,25.8066,25.7588,25.7588,2374.7539707086,0
+BSMT.US,D,20210115,000000,25.7876,25.7876,25.7876,25.7876,373.5342397901,0
+BSMT.US,D,20210119,000000,25.8404,25.8404,25.7418,25.8056,2294.4240266677,0
+BSMT.US,D,20210120,000000,25.8305,25.8603,25.8056,25.8056,13297.618111668,0
+BSMT.US,D,20210121,000000,25.8603,25.8803,25.8205,25.8305,14539.7198714,0
+BSMT.US,D,20210126,000000,25.8205,25.9101,25.8205,25.9101,216.89084891039,0
+BSMT.US,D,20210127,000000,25.95,25.9768,25.95,25.95,1290.2997261567,0
+BSMT.US,D,20210128,000000,25.96,26.0387,25.96,25.9948,1262.1842457423,0
+BSMT.US,D,20210129,000000,25.957,25.9848,25.957,25.9848,826.39429932057,0
+BSMT.US,D,20210201,000000,26.0197,26.0197,25.9987,25.9987,7024.8536063751,0
+BSMT.US,D,20210203,000000,26.0585,26.0585,25.9719,26.0037,3073.6244838643,0
+BSMT.US,D,20210205,000000,25.9798,26.0685,25.9798,26.0087,7319.0620264249,0
+BSMT.US,D,20210208,000000,25.9699,26.0784,25.9699,26.0337,1626.6813668278,0
+BSMT.US,D,20210209,000000,26.0397,26.0685,26.0287,26.0436,2070.5043076537,0
+BSMT.US,D,20210210,000000,26.0784,26.1014,26.0436,26.0834,2068.4960590527,0
+BSMT.US,D,20210211,000000,26.0884,26.1551,26.0884,26.1074,2326.556004284,0
+BSMT.US,D,20210212,000000,26.1561,26.1561,26.0685,26.1074,3248.3421121531,0
+BSMT.US,D,20210216,000000,26.0984,26.1074,26.0784,26.0784,5614.0589641572,0
+BSMT.US,D,20210217,000000,25.9798,26.0485,25.9798,26.0137,1993.1867365144,0
+BSMT.US,D,20210218,000000,25.9111,25.96,25.9052,25.9052,1652.7885986412,0
+BSMT.US,D,20210219,000000,25.8006,25.9002,25.8006,25.8305,5704.4301512031,0
+BSMT.US,D,20210222,000000,25.7319,25.7319,25.5824,25.5824,1886.7495606603,0
+BSMT.US,D,20210223,000000,25.5127,25.5427,25.5027,25.5427,9552.2344707614,0
+BSMT.US,D,20210224,000000,25.3783,25.4033,25.3594,25.3594,539.21474937442,0
+BSMT.US,D,20210225,000000,25.2429,25.2707,25.2429,25.2707,2748.2882104987,0
+BSMT.US,D,20210226,000000,25.1872,25.1872,25.1872,25.1872,313.28678175944,0
+BSMT.US,D,20210301,000000,25.3056,25.3356,25.2907,25.2907,1512.2111965696,0
+BSMT.US,D,20210302,000000,25.2797,25.3733,25.2797,25.3106,6357.1109465353,0
+BSMT.US,D,20210303,000000,25.3445,25.3445,25.2956,25.2956,1494.1369591604,0
+BSMT.US,D,20210304,000000,25.3256,25.3256,25.2857,25.2857,407.67446600748,0
+BSMT.US,D,20210305,000000,25.3544,25.443,25.3395,25.443,12074.594713645,0
+BSMT.US,D,20210308,000000,25.3933,25.4033,25.3056,25.3494,4084.7776544789,0
+BSMT.US,D,20210309,000000,25.3703,25.4232,25.3703,25.4232,537.2065007734,0
+BSMT.US,D,20210310,000000,25.5527,25.5626,25.5107,25.5177,1471.0421002486,0
+BSMT.US,D,20210317,000000,25.473,25.5227,25.473,25.5077,2066.4878104517,0
+BSMT.US,D,20210319,000000,25.3494,25.3494,25.3494,25.3494,251.03107512776,0
+BSMT.US,D,20210322,000000,25.3813,25.3813,25.3633,25.3633,1300.3409691618,0
+BSMT.US,D,20210323,000000,25.3554,25.3883,25.3554,25.3883,863.54689843948,0
+BSMT.US,D,20210324,000000,25.3923,25.453,25.3923,25.4083,880.61701154816,0
+BSMT.US,D,20210325,000000,25.3833,25.463,25.3833,25.4182,1818.4691082255,0
+BSMT.US,D,20210326,000000,25.443,25.443,25.3983,25.4182,4677.2109917803,0
+BSMT.US,D,20210329,000000,25.3743,25.463,25.3743,25.4132,544.23537087697,0
+BSMT.US,D,20210330,000000,25.473,25.473,25.3963,25.4232,4198.2437004366,0
+BSMT.US,D,20210331,000000,25.473,25.473,25.4232,25.4232,814.34480771444,0
+BSMT.US,D,20210401,000000,25.4879,25.5227,25.4879,25.4879,656.69729253421,0
+BSMT.US,D,20210405,000000,25.443,25.5517,25.443,25.5227,8601.3287581774,0
+BSMT.US,D,20210407,000000,25.5427,25.5527,25.483,25.5227,2584.6159495154,0
+BSMT.US,D,20210408,000000,25.5924,25.6323,25.5874,25.5974,2736.2387188926,0
+BSMT.US,D,20210409,000000,25.6422,25.6522,25.6124,25.6124,2607.7108084271,0
+BSMT.US,D,20210412,000000,25.6174,25.6621,25.6174,25.6323,2338.6054958902,0
+BSMT.US,D,20210413,000000,25.6711,25.6711,25.5725,25.6522,7115.2247934211,0
+BSMT.US,D,20210414,000000,25.6821,25.7319,25.6821,25.6871,1239.0893868306,0
+BSMT.US,D,20210415,000000,25.8404,25.8603,25.7826,25.8006,827.39842362108,0
+BSMT.US,D,20210416,000000,25.8006,25.8006,25.7906,25.7906,106.43717585417,0
+BSMT.US,D,20210421,000000,25.8404,25.8404,25.8006,25.8006,304.24966305484,0
+BSMT.US,D,20210423,000000,25.8803,25.9679,25.8066,25.8504,10758.187755675,0
+BSMT.US,D,20210426,000000,25.9002,25.9002,25.8404,25.8703,4852.9327443698,0
+BSMT.US,D,20210427,000000,25.8703,25.9101,25.8155,25.8155,4146.02923681,0
+BSMT.US,D,20210428,000000,25.8593,25.93,25.7896,25.8205,14347.932130001,0
+BSMT.US,D,20210429,000000,25.8106,25.8106,25.8106,25.8106,202.83310870323,0
+BSMT.US,D,20210430,000000,25.7418,25.7906,25.7418,25.7418,1638.7308584339,0
+BSMT.US,D,20210503,000000,25.7906,25.8006,25.7119,25.7319,6616.1750160671,0
+BSMT.US,D,20210504,000000,25.7648,25.8106,25.7468,25.7468,5770.7023550368,0
+BSMT.US,D,20210505,000000,25.8006,25.8006,25.7806,25.7806,696.86226455465,0
+BSMT.US,D,20210507,000000,25.8563,25.8803,25.8205,25.8205,944.88096678087,0
+BSMT.US,D,20210510,000000,25.7906,25.8603,25.7806,25.8135,1956.0341373954,0
+BSMT.US,D,20210511,000000,25.7806,25.8205,25.7708,25.8006,3726.3052791964,0
+BSMT.US,D,20210512,000000,25.7708,25.7906,25.7708,25.7806,2319.5271341804,0
+BSMT.US,D,20210513,000000,25.7757,25.8106,25.7757,25.7856,5985.5849553462,0
+BSMT.US,D,20210514,000000,25.8006,25.8205,25.8006,25.8056,2158.8672460987,0
+BSMT.US,D,20210517,000000,25.8205,25.8205,25.7708,25.7906,2580.5994523134,0
+BSMT.US,D,20210518,000000,25.7906,25.8106,25.7608,25.7708,1851.6052101424,0
+BSMT.US,D,20210519,000000,25.8006,25.8106,25.7368,25.7368,10160.733796871,0
+BSMT.US,D,20210520,000000,25.7708,25.7806,25.7708,25.7806,347.42700797682,0
+BSMT.US,D,20210521,000000,25.8205,25.8205,25.7906,25.7906,509.09102035909,0
+BSMT.US,D,20210525,000000,25.8305,25.8603,25.8106,25.8106,6147.2489677285,0
+BSMT.US,D,20210526,000000,25.8414,25.8414,25.8404,25.8404,599.46220740508,0
+BSMT.US,D,20210527,000000,25.8703,25.9201,25.8355,25.8355,10604.556737697,0
+BSMT.US,D,20210528,000000,25.8504,25.8803,25.8305,25.8305,5006.563762348,0
+BSMT.US,D,20210601,000000,25.8902,25.9002,25.8504,25.8504,1833.5309727331,0
+BSMT.US,D,20210602,000000,25.9131,26.0187,25.8305,25.8305,11268.282900334,0
+BSMT.US,D,20210603,000000,25.9201,25.9201,25.8603,25.8703,3370.8452768155,0
+BSMT.US,D,20210604,000000,25.8603,25.9699,25.8603,25.93,3190.1029027235,0
+BSMT.US,D,20210607,000000,25.96,25.96,25.9201,25.9201,1412.802890819,0
+BSMT.US,D,20210608,000000,25.94,26.0087,25.94,25.9798,2873.8037480626,0
+BSMT.US,D,20210609,000000,26.0187,26.1143,26.0187,26.0784,9325.3023788459,0
+BSMT.US,D,20210610,000000,26.1163,26.1163,26.0854,26.0854,2867.7790022595,0
+BSMT.US,D,20210614,000000,26.0724,26.1173,26.0724,26.0834,2640.846910344,0
+BSMT.US,D,20210616,000000,26.1074,26.1074,25.9699,26.0087,11637.800642923,0
+BSMT.US,D,20210617,000000,26.0884,26.0884,26.0387,26.0387,310.27440885791,0
+BSMT.US,D,20210618,000000,26.0585,26.0585,25.9798,26.0585,9152.592999158,0
+BSMT.US,D,20210621,000000,26.0187,26.0277,25.93,25.9798,1580.4916490043,0
+BSMT.US,D,20210622,000000,25.9987,26.0187,25.9699,25.9699,729.99836647151,0
+BSMT.US,D,20210623,000000,25.93,25.94,25.8902,25.8902,907.72836766196,0
+BSMT.US,D,20210625,000000,25.9201,25.9201,25.8703,25.8703,768.15508989094,0
+BSMT.US,D,20210628,000000,25.938,25.9699,25.938,25.9699,884.63350875021,0
+BSMT.US,D,20210630,000000,26.0087,26.0087,25.9888,25.9888,1367.617297296,0
+BSMT.US,D,20210701,000000,25.9798,26.0087,25.934,25.95,26783.007467531,0
+BSMT.US,D,20210702,000000,25.9699,26.0585,25.9679,25.9987,13250.424269543,0
+BSMT.US,D,20210706,000000,26.0427,26.0984,26.0247,26.0685,7619.2951922776,0
+BSMT.US,D,20210707,000000,26.1173,26.1173,26.0934,26.0934,2525.3726157852,0
+BSMT.US,D,20210708,000000,26.1262,26.2358,26.0984,26.0984,13515.513084878,0
+BSMT.US,D,20210709,000000,26.1761,26.1761,26.1312,26.1312,7151.3732682395,0
+BSMT.US,D,20210712,000000,26.1751,26.186,26.0894,26.1461,1140.6852053805,0
+BSMT.US,D,20210713,000000,26.2099,26.2099,26.1362,26.1362,400.6455959039,0
+BSMT.US,D,20210714,000000,26.1262,26.1761,26.1262,26.1761,1999.2114823174,0
+BSMT.US,D,20210715,000000,26.1571,26.196,26.1571,26.196,289.18779854717,0
+BSMT.US,D,20210716,000000,26.186,26.196,26.186,26.196,227.936216216,0
+BSMT.US,D,20210719,000000,26.3344,26.3354,26.2856,26.2856,435.78994642179,0
+BSMT.US,D,20210720,000000,26.2368,26.2707,26.2159,26.2358,3443.1422264523,0
+BSMT.US,D,20210721,000000,26.2846,26.2846,26.2059,26.2059,414.70333611105,0
+BSMT.US,D,20210722,000000,26.2069,26.2358,26.2059,26.2358,2218.1105798289,0
+BSMT.US,D,20210723,000000,26.2258,26.2258,26.2258,26.2258,107.44130015468,0
+BSMT.US,D,20210726,000000,26.2527,26.2527,26.2059,26.2059,261.07231813286,0
+BSMT.US,D,20210727,000000,26.2557,26.2557,26.183,26.2159,1220.0110251209,0
+BSMT.US,D,20210728,000000,26.1461,26.2159,26.1461,26.2159,1105.5408548626,0
+BSMT.US,D,20210730,000000,26.2318,26.2318,26.1461,26.186,1094.495487557,0
+BSMT.US,D,20210802,000000,26.2458,26.2458,26.196,26.196,1230.052268126,0
+BSMT.US,D,20210804,000000,26.1761,26.2109,26.1631,26.2109,3272.4410953654,0
+BSMT.US,D,20210805,000000,26.2159,26.2159,26.186,26.186,312.28265745893,0
+BSMT.US,D,20210810,000000,26.1661,26.1761,26.0685,26.1511,5084.8854577878,0
+BSMT.US,D,20210811,000000,26.1352,26.1561,26.0934,26.0934,16759.83869983,0
+BSMT.US,D,20210812,000000,26.0834,26.0834,26.0535,26.0535,279.14655554207,0
+BSMT.US,D,20210813,000000,26.1163,26.1163,26.0884,26.0934,1196.9161662092,0
+BSMT.US,D,20210816,000000,26.1173,26.1173,26.0834,26.0834,294.20842004973,0
+BSMT.US,D,20210817,000000,26.1074,26.1262,26.0834,26.1024,5509.630036904,0
+BSMT.US,D,20210818,000000,26.1074,26.1074,26.0635,26.0635,1167.7965614943,0
+BSMT.US,D,20210819,000000,26.0397,26.1104,26.0397,26.0734,557.28898678362,0
+BSMT.US,D,20210820,000000,26.0397,26.1163,26.0387,26.0585,5871.114785088,0
+BSMT.US,D,20210823,000000,26.0187,26.0744,26.0187,26.0585,1317.4110822705,0
+BSMT.US,D,20210825,000000,26.0784,26.0784,26.0436,26.0436,1273.2296130479,0
+BSMT.US,D,20210826,000000,26.0685,26.0685,25.9699,26.0137,998.09955470795,0
+BSMT.US,D,20210827,000000,26.0297,26.0884,26.0297,26.0585,1298.3327205607,0
+BSMT.US,D,20210830,000000,26.0764,26.0764,26.0087,26.0087,6640.2739992794,0
+BSMT.US,D,20210831,000000,26.0675,26.0675,26.0387,26.0387,612.51582331172,0
+BSMT.US,D,20210901,000000,26.0575,26.0585,26.0575,26.0585,1432.8853768292,0
+BSMT.US,D,20210902,000000,26.0635,26.0685,26.0585,26.0635,6362.1315680378,0
+BSMT.US,D,20210903,000000,26.0387,26.0387,26.0187,26.0187,2739.2510917941,0
+BSMT.US,D,20210907,000000,25.9798,25.9798,25.9798,25.9798,762.13034408787,0
+BSMT.US,D,20210908,000000,25.9898,26.0485,25.9729,25.9838,10536.276285262,0
+BSMT.US,D,20210909,000000,26.0277,26.0277,26.0187,26.0187,3824.7094606464,0
+BSMT.US,D,20210910,000000,26.0585,26.0585,25.9699,25.9987,4069.7157899711,0
+BSMT.US,D,20210914,000000,26.0187,26.0187,25.9898,26.0187,3846.8001952577,0
+BSMT.US,D,20210915,000000,26.0475,26.0475,25.9798,26.0087,803.29944040882,0
+BSMT.US,D,20210917,000000,26.0187,26.0187,25.9898,25.9898,238.98158352162,0
+BSMT.US,D,20210920,000000,26.0575,26.0575,26.0287,26.0287,2004.23210382,0
+BSMT.US,D,20210922,000000,26.0327,26.0327,25.9898,25.9898,1371.6337944981,0
+BSMT.US,D,20210923,000000,25.9798,25.9798,25.9002,25.9002,1153.7388212871,0
+BSMT.US,D,20210924,000000,25.94,25.94,25.926,25.926,1864.658826049,0
+BSMT.US,D,20210928,000000,25.7806,25.7906,25.7309,25.7708,3146.9255578016,0
+BSMT.US,D,20210929,000000,25.7608,25.7708,25.7408,25.7408,728.994242171,0
+BSMT.US,D,20210930,000000,25.7458,25.7806,25.7259,25.7259,1343.5183140837,0
+BSMT.US,D,20211001,000000,25.7468,25.7468,25.7358,25.7358,1115.5820978678,0
+BSMT.US,D,20211004,000000,25.7538,25.7538,25.7109,25.7109,1178.8419287999,0
+BSMT.US,D,20211005,000000,25.7209,25.7508,25.7209,25.7259,4259.4952827677,0
+BSMT.US,D,20211006,000000,25.7508,25.7508,25.7209,25.7209,3071.6162352632,0
+BSMT.US,D,20211007,000000,25.7209,25.7209,25.6911,25.6911,2403.8735754234,0
+BSMT.US,D,20211008,000000,25.6901,25.6911,25.6661,25.6661,2276.3497892585,0
+BSMT.US,D,20211011,000000,25.6611,25.6611,25.6264,25.6264,614.52407191275,0
+BSMT.US,D,20211012,000000,25.7011,25.7011,25.6661,25.6661,3808.6434718383,0
+BSMT.US,D,20211013,000000,25.7011,25.7011,25.6761,25.6761,563.31373258668,0
+BSMT.US,D,20211014,000000,25.6831,25.7109,25.6811,25.6861,1024.2067865212,0
+BSMT.US,D,20211015,000000,25.7109,25.7209,25.6711,25.6711,2239.1971901396,0
+BSMT.US,D,20211018,000000,25.7069,25.7069,25.6611,25.6861,1433.8895011297,0
+BSMT.US,D,20211019,000000,25.6711,25.7011,25.6711,25.6711,2321.5353827815,0
+BSMT.US,D,20211020,000000,25.6911,25.6911,25.6611,25.6611,418.71983331309,0
+BSMT.US,D,20211021,000000,25.6314,25.6314,25.5914,25.5914,288.18367424666,0
+BSMT.US,D,20211025,000000,25.5616,25.6314,25.5616,25.5964,2555.4963448005,0
+BSMT.US,D,20211027,000000,25.6561,25.6561,25.6561,25.6561,217.89497321089,0
+BSMT.US,D,20211028,000000,25.6811,25.6911,25.6412,25.6611,2321.5353827815,0
+BSMT.US,D,20211029,000000,25.6911,25.7309,25.6911,25.7049,537.2065007734,0
+BSMT.US,D,20211101,000000,25.6432,25.6711,25.6432,25.6611,756.1055982848,0
+BSMT.US,D,20211103,000000,25.7309,25.7309,25.7011,25.7011,1164.7841885928,0
+BSMT.US,D,20211104,000000,25.7896,25.7896,25.7658,25.7658,901.70362185889,0
+BSMT.US,D,20211105,000000,25.8593,25.8902,25.8404,25.8653,3803.6228503358,0
+BSMT.US,D,20211108,000000,25.8603,25.8703,25.8255,25.8255,3514.4350517886,0
+BSMT.US,D,20211109,000000,25.9091,25.9101,25.9091,25.9101,641.63542802654,0
+BSMT.US,D,20211110,000000,25.94,25.94,25.8603,25.8753,1415.8152637205,0
+BSMT.US,D,20211112,000000,25.8603,25.8803,25.8603,25.8803,1495.1410834609,0
+BSMT.US,D,20211115,000000,25.8753,25.9042,25.8404,25.8603,2622.7726729348,0
+BSMT.US,D,20211116,000000,25.8763,25.8843,25.8205,25.8205,900.69949755838,0
+BSMT.US,D,20211117,000000,25.8006,25.8255,25.8006,25.8255,1335.4853196797,0
+BSMT.US,D,20211118,000000,25.8703,25.8703,25.8006,25.8355,666.73853553932,0
+BSMT.US,D,20211119,000000,25.8992,25.9002,25.8753,25.8753,1862.650577448,0
+BSMT.US,D,20211122,000000,25.8803,25.8902,25.8255,25.8255,3400.9690058308,0
+BSMT.US,D,20211124,000000,25.8305,25.8305,25.7906,25.8155,4865.9863602764,0
+BSMT.US,D,20211126,000000,25.93,25.93,25.8603,25.8603,4580.8150589313,0
+BSMT.US,D,20211129,000000,25.8803,25.8952,25.8803,25.8952,172.7093796879,0
+BSMT.US,D,20211130,000000,25.94,25.9699,25.8803,25.95,2361.7003548019,0
+BSMT.US,D,20211202,000000,25.9898,25.9898,25.955,25.955,17697.690796507,0
+BSMT.US,D,20211203,000000,25.9898,26.0187,25.9898,25.9948,4099.8395189865,0
+BSMT.US,D,20211206,000000,25.9908,26.0077,25.9898,25.9987,2793.4738040217,0
+BSMT.US,D,20211207,000000,25.9768,25.9768,25.96,25.96,1018.1820407182,0
+BSMT.US,D,20211208,000000,25.9689,25.9898,25.95,25.95,2225.1394499324,0
+BSMT.US,D,20211209,000000,25.9699,25.9699,25.945,25.945,692.84576735261,0
+BSMT.US,D,20211210,000000,25.9699,25.9948,25.9699,25.9948,604.48282890763,0
+BSMT.US,D,20211213,000000,26.0057,26.0137,26.0057,26.0137,181.7464983925,0
+BSMT.US,D,20211214,000000,26.0237,26.0237,26.0037,26.0037,376.54661269163,0
+BSMT.US,D,20211215,000000,26.0087,26.0287,25.9948,25.9948,2946.1006976994,0
+BSMT.US,D,20211217,000000,25.9987,26.0485,25.9987,26.0287,1417.8235123216,0
+BSMT.US,D,20211220,000000,26.0077,26.0187,25.9898,25.9898,2981.2450482173,0
+BSMT.US,D,20211221,000000,25.9788,25.9788,25.95,25.96,1948.0011429914,0
+BSMT.US,D,20211222,000000,26.0077,26.0077,25.9798,25.9798,765.1427169894,0
+BSMT.US,D,20211223,000000,26.0047,26.0047,25.9898,25.9898,833.42316942415,0
+BSMT.US,D,20211227,000000,26.0087,26.0187,25.9848,25.9848,6914.3999333189,0
+BSMT.US,D,20211229,000000,26.0087,26.0087,25.9798,25.9798,12906.009634469,0
+BSMT.US,D,20220103,000000,25.9898,25.9987,25.94,25.96,10228.010125006,0
+BSMT.US,D,20220104,000000,25.9888,25.9888,25.9749,25.9749,787.23345160064,0
+BSMT.US,D,20220105,000000,25.9798,25.9898,25.9699,25.9699,29283.276975803,0
+BSMT.US,D,20220106,000000,25.93,25.93,25.9101,25.9101,437.79819502281,0
+BSMT.US,D,20220110,000000,25.8434,25.8434,25.7906,25.7906,3164.9997952107,0
+BSMT.US,D,20220111,000000,25.7508,25.7508,25.7259,25.7259,193.79598999863,0
+BSMT.US,D,20220112,000000,25.7906,25.7906,25.7059,25.7458,22574.722524088,0
+BSMT.US,D,20220113,000000,25.7109,25.7568,25.7109,25.7558,669.75090844085,0
+BSMT.US,D,20220114,000000,25.7011,25.7011,25.6512,25.6961,24074.884229052,0
+BSMT.US,D,20220118,000000,25.6532,25.6601,25.6264,25.6264,1884.7413120592,0
+BSMT.US,D,20220119,000000,25.6114,25.6611,25.6114,25.6432,1534.3019311809,0
+BSMT.US,D,20220120,000000,25.5814,25.6264,25.5814,25.5914,981.02944159927,0
+BSMT.US,D,20220121,000000,25.6711,25.6711,25.5715,25.5715,504.07039885653,0
+BSMT.US,D,20220124,000000,25.5567,25.5567,25.5167,25.5167,4973.4276604311,0
+BSMT.US,D,20220125,000000,25.5117,25.5167,25.467,25.467,12046.479233231,0
+BSMT.US,D,20220126,000000,25.4023,25.457,25.2937,25.3376,28462.907422286,0
+BSMT.US,D,20220127,000000,25.3823,25.3923,25.2837,25.3136,9522.110741746,0
+BSMT.US,D,20220128,000000,25.214,25.214,25.1742,25.204,1558.4009143931,0
+BSMT.US,D,20220131,000000,25.1493,25.1543,25.1493,25.1543,395.62497440135,0
+BSMT.US,D,20220201,000000,25.204,25.2339,25.204,25.2339,346.4228836763,0
+BSMT.US,D,20220202,000000,25.3086,25.3186,25.2937,25.3186,9767.1170710707,0
+BSMT.US,D,20220203,000000,25.3514,25.3624,25.3286,25.3286,4049.633303961,0
+BSMT.US,D,20220204,000000,25.3236,25.3236,25.3236,25.3236,4487.4314989838,0
+BSMT.US,D,20220207,000000,25.2649,25.2937,25.2649,25.2937,460.89305393456,0
+BSMT.US,D,20220208,000000,25.2837,25.2837,25.1882,25.209,5634.1414501673,0
+BSMT.US,D,20220209,000000,25.1742,25.214,25.1343,25.1842,36206.714027827,0
+BSMT.US,D,20220210,000000,25.1055,25.1055,25.0486,25.0486,636.61480652399,0
+BSMT.US,D,20220211,000000,24.9949,25.0199,24.9899,24.9899,1206.9574092143,0
+BSMT.US,D,20220214,000000,24.9949,24.9949,24.8853,24.9003,4600.8975449415,0
+BSMT.US,D,20220215,000000,24.8953,24.8953,24.8755,24.8755,114.47017025825,0
+BSMT.US,D,20220216,000000,24.8805,24.8853,24.8755,24.8755,702.88701035771,0
+BSMT.US,D,20220217,000000,24.9352,24.9452,24.8953,24.9452,4394.0479390362,0
+BSMT.US,D,20220218,000000,24.9352,24.9551,24.9352,24.9551,2978.2326753156,0
+BSMT.US,D,20220222,000000,24.9012,24.9352,24.9012,24.9352,1192.8996690071,0
+BSMT.US,D,20220223,000000,24.965,24.9849,24.9252,24.9352,16383.292087138,0
+BSMT.US,D,20220224,000000,25.0746,25.0746,25.0149,25.0447,1219.0069008204,0
+BSMT.US,D,20220225,000000,24.9551,24.9551,24.8953,24.9152,1351.5513084878,0
+BSMT.US,D,20220228,000000,24.9949,25.0049,24.965,24.9949,1406.778145016,0
+BSMT.US,D,20220301,000000,24.9949,24.9949,24.9949,24.9949,369.51774258805,0
+BSMT.US,D,20220302,000000,25.1045,25.1144,24.965,25.0049,11487.181997846,0
+BSMT.US,D,20220304,000000,24.8655,24.8755,24.8655,24.8755,684.81277294852,0
+BSMT.US,D,20220307,000000,24.8844,24.8853,24.8256,24.8505,3698.1897987821,0
+BSMT.US,D,20220308,000000,24.7858,24.7858,24.6811,24.6811,3636.9382164509,0
+BSMT.US,D,20220309,000000,24.6961,24.6961,24.6364,24.6563,989.06243600336,0
+BSMT.US,D,20220311,000000,24.5279,24.5289,24.4681,24.5129,8689.6916966223,0
+BSMT.US,D,20220314,000000,24.3715,24.3715,24.3715,24.3715,1226.0357709239,0
+BSMT.US,D,20220315,000000,24.2091,24.2091,24.1892,24.1892,2015.2774711256,0
+BSMT.US,D,20220316,000000,24.2091,24.2888,24.2091,24.2639,3049.5255006519,0
+BSMT.US,D,20220318,000000,24.3287,24.3885,24.3088,24.3088,12949.186979391,0
+BSMT.US,D,20220321,000000,24.2888,24.2888,24.1205,24.1982,7564.0683557496,0
+BSMT.US,D,20220322,000000,24.1195,24.1594,24.0697,24.1295,19193.836004268,0
+BSMT.US,D,20220323,000000,24.0697,24.0697,24.02,24.0598,12304.539178462,0
+BSMT.US,D,20220324,000000,24,24.0398,23.9901,23.9951,3261.3957280598,0
+BSMT.US,D,20220325,000000,23.9004,23.9403,23.8804,23.8804,5849.0240504767,0
+BSMT.US,D,20220328,000000,23.9601,23.9601,23.8407,23.8407,3067.5997380612,0
+BSMT.US,D,20220329,000000,23.8517,23.8517,23.8307,23.8357,1807.4237409199,0
+BSMT.US,D,20220330,000000,23.8107,23.8107,23.8107,23.8107,272.11768543849,0
+BSMT.US,D,20220331,000000,23.9502,23.9502,23.9204,23.9204,2751.3005834002,0
+BSMT.US,D,20220401,000000,23.9353,23.9601,23.9104,23.9154,4908.1595808979,0
+BSMT.US,D,20220404,000000,23.9453,23.9453,23.9453,23.9453,850.49328253284,0
+BSMT.US,D,20220405,000000,23.8407,23.8407,23.8207,23.8207,1682.9123276565,0
+BSMT.US,D,20220406,000000,23.6923,23.742,23.6923,23.7222,1264.1924943434,0
+BSMT.US,D,20220407,000000,23.6623,23.7023,23.6406,23.6623,11690.015106549,0
+BSMT.US,D,20220408,000000,23.6426,23.6426,23.5439,23.5828,4478.3943802792,0
+BSMT.US,D,20220411,000000,23.5639,23.5639,23.5639,23.5639,141.58152637205,0
+BSMT.US,D,20220412,000000,23.5339,23.5429,23.4832,23.4832,2016.2815954262,0
+BSMT.US,D,20220413,000000,23.5728,23.5728,23.4782,23.5031,19300.273180123,0
+BSMT.US,D,20220414,000000,23.4035,23.4035,23.3935,23.3935,363.49299678499,0
+BSMT.US,D,20220418,000000,23.3238,23.3437,23.274,23.3437,7562.0601071485,0
+BSMT.US,D,20220419,000000,23.1645,23.1825,23.1645,23.1794,2347.6426145948,0
+BSMT.US,D,20220420,000000,23.2242,23.2242,23.1545,23.2043,4515.546979398,0
+BSMT.US,D,20220421,000000,23.2143,23.2442,23.0948,23.1745,87639.968948602,0
+BSMT.US,D,20220422,000000,23.1645,23.1645,23.1146,23.1146,458.88480533353,0
+BSMT.US,D,20220425,000000,23.1266,23.1266,23.0898,23.0898,13274.523252756,0
+BSMT.US,D,20220426,000000,23.1146,23.1146,23.0898,23.0898,207.85373020578,0
+BSMT.US,D,20220427,000000,23.0748,23.0948,23.0649,23.0948,4792.6852863391,0
+BSMT.US,D,20220428,000000,23.0151,23.0449,22.9852,23.0051,9767.1170710707,0
+BSMT.US,D,20220429,000000,22.9653,22.9852,22.9653,22.9852,169.69700678636,0
+BSMT.US,D,20220502,000000,22.8856,22.9055,22.8806,22.8806,7756.8602214476,0
+BSMT.US,D,20220503,000000,23.0051,23.0051,22.9242,22.9304,9362.4549779648,0
+BSMT.US,D,20220504,000000,22.9255,22.9498,22.8359,22.9354,6675.4183497973,0
+BSMT.US,D,20220505,000000,22.8009,22.8209,22.7162,22.8209,28739.041604926,0
+BSMT.US,D,20220506,000000,22.786,22.8259,22.7212,22.7212,8046.0480199949,0
+BSMT.US,D,20220509,000000,22.7412,22.7412,22.6752,22.7162,834.42729372466,0
+BSMT.US,D,20220510,000000,22.8159,22.8159,22.5868,22.6268,12058.528724836,0
+BSMT.US,D,20220511,000000,22.6067,22.6067,22.5471,22.5968,997.09543040744,0
+BSMT.US,D,20220512,000000,22.6865,22.6865,22.5965,22.5965,8734.8772901454,0
+BSMT.US,D,20220513,000000,22.4674,22.4872,22.3977,22.3977,1778.304136205,0
+BSMT.US,D,20220516,000000,22.5272,22.5471,22.4991,22.5371,1150.7264483856,0
+BSMT.US,D,20220517,000000,22.4374,22.4474,22.3977,22.4225,5669.2858006852,0
+BSMT.US,D,20220518,000000,22.3478,22.3777,22.2582,22.2582,4560.7325729211,0
+BSMT.US,D,20220519,000000,22.4076,22.4374,22.3877,22.4139,5765.6817335343,0
+BSMT.US,D,20220520,000000,22.4941,22.5711,22.4941,22.5711,10028.189389204,0
+BSMT.US,D,20220523,000000,22.5961,22.5961,22.557,22.5868,630.59006072093,0
+BSMT.US,D,20220524,000000,22.8059,22.8557,22.8059,22.8458,3128.8513203923,0
+BSMT.US,D,20220525,000000,23.1146,23.1346,23.0649,23.1346,4188.2024574314,0
+BSMT.US,D,20220526,000000,23.2251,23.274,23.2143,23.2491,5293.7433122941,0
+BSMT.US,D,20220527,000000,23.3479,23.3637,23.3347,23.3387,2373.7498464081,0
+BSMT.US,D,20220531,000000,23.3716,23.3786,23.3389,23.3389,1847.5887129403,0
+BSMT.US,D,20220601,000000,23.3536,23.3935,23.2939,23.2939,24083.921347757,0
+BSMT.US,D,20220602,000000,23.4315,23.4315,23.4137,23.4137,608.49932610968,0
+BSMT.US,D,20220603,000000,23.3985,23.4423,23.3848,23.3963,1970.0918776027,0
+BSMT.US,D,20220606,000000,23.391,23.391,23.3238,23.3437,1624.6731182268,0
+BSMT.US,D,20220607,000000,23.3338,23.3338,23.3338,23.3338,12.049491606133,0
+BSMT.US,D,20220608,000000,23.2939,23.3238,23.2442,23.274,14614.025069637,0
+BSMT.US,D,20220609,000000,23.1446,23.1446,23.1296,23.1296,1626.6813668278,0
+BSMT.US,D,20220610,000000,23.0151,23.0649,22.9939,23.025,4419.151046549,0
+BSMT.US,D,20220613,000000,22.7262,22.7262,22.3977,22.468,2515.3313727801,0
+BSMT.US,D,20220614,000000,22.5968,22.5968,22.4274,22.4971,29734.128786732,0
+BSMT.US,D,20220615,000000,22.512,22.512,22.4574,22.51,2366.7209763044,0
+BSMT.US,D,20220616,000000,22.4774,22.5371,22.4773,22.5321,3158.9750494077,0
+BSMT.US,D,20220617,000000,22.5768,22.5768,22.4972,22.5292,882.62526014919,0
+BSMT.US,D,20220621,000000,22.5597,22.5597,22.4703,22.4803,4277.3455705392,0
+BSMT.US,D,20220622,000000,22.6299,22.6597,22.5849,22.5849,2745.2818031262,0
+BSMT.US,D,20220623,000000,22.7395,22.7395,22.6547,22.656,1269.3669695974,0
+BSMT.US,D,20220624,000000,22.6597,22.7185,22.6497,22.6947,1595.2313180328,0
+BSMT.US,D,20220627,000000,22.6997,22.6997,22.6547,22.6547,4180.0875957754,0
+BSMT.US,D,20220628,000000,22.5709,22.6049,22.5699,22.6049,1013.6887885174,0
+BSMT.US,D,20220629,000000,22.7096,22.7245,22.6889,22.7245,648.72071826977,0
+BSMT.US,D,20220630,000000,22.8293,22.929,22.8293,22.8791,2037.4041723712,0
+BSMT.US,D,20220701,000000,23.0188,23.0188,23.0188,23.0188,262.69679781558,0
+BSMT.US,D,20220705,000000,23.1085,23.1085,23.0587,23.0836,904.39889934982,0
+BSMT.US,D,20220706,000000,23.1474,23.1474,23.0587,23.0886,2452.5052193012,0
+BSMT.US,D,20220707,000000,23.083,23.0836,23.083,23.0836,220.5850974024,0
+BSMT.US,D,20220708,000000,23.1085,23.1085,23.0836,23.0836,313.83243403159,0
+BSMT.US,D,20220711,000000,23.2166,23.2282,23.1784,23.1784,2977.8988149323,0
+BSMT.US,D,20220712,000000,23.2532,23.2532,23.2532,23.2532,412.09306832902,0
+BSMT.US,D,20220713,000000,23.1584,23.2458,23.1484,23.2185,3826.1487803979,0
+BSMT.US,D,20220714,000000,23.2232,23.2232,23.2083,23.2232,664.76327080813,0
+BSMT.US,D,20220715,000000,23.1684,23.2581,23.1684,23.2183,1285.4095221358,0
+BSMT.US,D,20220718,000000,23.2148,23.2148,23.2148,23.2148,87.1189678542,0
+BSMT.US,D,20220719,000000,23.1683,23.2209,23.0984,23.1733,89268.90376205,0
+BSMT.US,D,20220720,000000,23.2682,23.2682,23.1483,23.1783,24248.112719419,0
+BSMT.US,D,20220721,000000,23.2183,23.2682,23.2083,23.2682,17762.255767791,0
+BSMT.US,D,20220722,000000,23.4474,23.4474,23.3481,23.373,1635.2330402978,0
+BSMT.US,D,20220725,000000,23.3285,23.3285,23.2782,23.2981,1622.215263492,0
+BSMT.US,D,20220726,000000,23.3181,23.3281,23.3181,23.3281,500.6837233,0
+BSMT.US,D,20220727,000000,23.37,23.398,23.37,23.388,1135.5506844444,0
+BSMT.US,D,20220728,000000,23.4529,23.5478,23.4529,23.5378,3320.5344529256,0
+BSMT.US,D,20220729,000000,23.5478,23.5478,23.5478,23.5478,28.0382885048,0
+BSMT.US,D,20220801,000000,23.5578,23.6077,23.5478,23.6077,3345.5686390906,0
+BSMT.US,D,20220802,000000,23.6077,23.6077,23.5328,23.5328,610.834142426,0
+BSMT.US,D,20220803,000000,23.6077,23.6077,23.5079,23.5927,5141.0204708444,0
+BSMT.US,D,20220804,000000,23.6676,23.6676,23.5877,23.6077,3946.3891070506,0
+BSMT.US,D,20220805,000000,23.4429,23.4779,23.4379,23.4579,1733.3670500646,0
+BSMT.US,D,20220808,000000,23.5328,23.5328,23.5178,23.5178,561.7671375426,0
+BSMT.US,D,20220809,000000,23.4679,23.4929,23.4679,23.4929,254.3473314364,0
+BSMT.US,D,20220810,000000,23.5378,23.5678,23.5079,23.5079,7221.8620248792,0
+BSMT.US,D,20220811,000000,23.4479,23.4479,23.418,23.4308,549.7507281834,0
+BSMT.US,D,20220812,000000,23.4883,23.5178,23.4883,23.5178,857.1705342896,0
+BSMT.US,D,20220815,000000,23.5475,23.5475,23.5178,23.5278,2737.7385990044,0
+BSMT.US,D,20220816,000000,23.5178,23.5178,23.4829,23.4829,1737.372519851,0
+BSMT.US,D,20220817,000000,23.368,23.378,23.3181,23.3431,3249.437364217,0
+BSMT.US,D,20220818,000000,23.3482,23.3482,23.3081,23.3331,2852.8958553634,0
+BSMT.US,D,20220819,000000,23.2183,23.2282,23.2183,23.2183,1024.3988978718,0
+BSMT.US,D,20220822,000000,23.1683,23.1683,23.1384,23.1434,1556.1250120164,0
+BSMT.US,D,20220823,000000,23.1683,23.1683,23.0784,23.1034,2977.0654187418,0
+BSMT.US,D,20220824,000000,23.0286,23.0535,23.0286,23.0535,251.3432290966,0
+BSMT.US,D,20220825,000000,23.0585,23.0585,23.0185,23.0485,3768.1457015558,0
+BSMT.US,D,20220826,000000,23.0285,23.0585,22.9986,22.9986,8091.048968528,0
+BSMT.US,D,20220829,000000,22.9827,22.9827,22.9586,22.9686,9943.578744738,0
+BSMT.US,D,20220830,000000,22.8987,22.9087,22.8388,22.9087,2178.9755638016,0
+BSMT.US,D,20220831,000000,22.8987,22.9286,22.8438,22.8687,2515.4350258592,0
+BSMT.US,D,20220901,000000,22.7499,22.7972,22.7289,22.7887,10931.928414532,0
+BSMT.US,D,20220902,000000,22.8488,22.8537,22.8288,22.8537,632.8642262512,0
+BSMT.US,D,20220906,000000,22.7988,22.8288,22.7289,22.7395,2463.363918636,0
+BSMT.US,D,20220907,000000,22.7389,22.7789,22.7289,22.7589,5242.158582951,0
+BSMT.US,D,20220908,000000,22.7001,22.7289,22.7001,22.7189,2691.6756964608,0
+BSMT.US,D,20220909,000000,22.7339,22.7339,22.7339,22.7339,146.1996472036,0
+BSMT.US,D,20220912,000000,22.7729,22.7888,22.7239,22.7239,6078.300400862,0
+BSMT.US,D,20220913,000000,22.6651,22.7089,22.6651,22.7089,4888.6758743012,0
+BSMT.US,D,20220914,000000,22.659,22.659,22.5891,22.6091,2448.343406937,0
+BSMT.US,D,20220915,000000,22.5791,22.6291,22.5691,22.5791,1779.4299526082,0
+BSMT.US,D,20220916,000000,22.5791,22.5891,22.5292,22.5741,4236.7856665646,0
+BSMT.US,D,20220919,000000,22.4993,22.5072,22.4892,22.4942,2431.3201603448,0
+BSMT.US,D,20220920,000000,22.3995,22.3995,22.3594,22.3694,3012.1132793728,0
+BSMT.US,D,20220921,000000,22.3593,22.3794,22.3345,22.3794,7530.283198432,0
+BSMT.US,D,20220922,000000,22.3594,22.3594,22.2546,22.2546,16869.036005424,0
+BSMT.US,D,20220923,000000,22.2246,22.2246,22.1797,22.2146,11736.026474152,0
+BSMT.US,D,20220926,000000,22.1297,22.1597,22.0349,22.0449,6954.496916637,0
+BSMT.US,D,20220927,000000,22.0498,22.0498,21.94,21.975,83686.280247255,0
+BSMT.US,D,20220928,000000,21.93,22.0226,21.93,22.0099,4818.5801530392,0
+BSMT.US,D,20220929,000000,21.966,21.9899,21.95,21.9799,1576.1523609484,0
+BSMT.US,D,20220930,000000,21.95,21.9547,21.91,21.9185,2598.548523927,0
+BSMT.US,D,20221003,000000,22.0149,22.0998,22.0149,22.0449,1496.0429652204,0
+BSMT.US,D,20221004,000000,22.238,22.238,22.1708,22.1847,2549.4815190436,0
+BSMT.US,D,20221005,000000,22.1398,22.1897,22.1397,22.1597,5703.7889758336,0
+BSMT.US,D,20221006,000000,22.1697,22.1847,22.15,22.1847,4058.5422610698,0
+BSMT.US,D,20221007,000000,22.1787,22.1787,22.1397,22.1647,8792.006181148,0
+BSMT.US,D,20221010,000000,22.2096,22.2096,22.1397,22.1597,3026.1324236252,0
+BSMT.US,D,20221011,000000,22.1397,22.2186,22.1397,22.2046,1821.4873853654,0
+BSMT.US,D,20221012,000000,22.2959,22.2959,22.2546,22.2546,293.4006618538,0
+BSMT.US,D,20221013,000000,22.1397,22.1785,22.1098,22.1697,27103.011309676,0
+BSMT.US,D,20221014,000000,22.1797,22.1797,22.0998,22.1597,16476.499966356,0
+BSMT.US,D,20221017,000000,22.2396,22.2695,22.1597,22.1597,19399.491542982,0
+BSMT.US,D,20221018,000000,22.2096,22.2795,22.1597,22.2346,196175.89372851,0
+BSMT.US,D,20221019,000000,22.172,22.2196,22.0798,22.1731,116713.38137102,0
+BSMT.US,D,20221020,000000,22.1597,22.1996,22.0898,22.0898,24074.876151157,0
+BSMT.US,D,20221021,000000,21.9979,22.0399,21.93,21.9387,31896.55727655,0
+BSMT.US,D,20221024,000000,21.9,21.9,21.815,21.815,2057,0
+BSMT.US,D,20221025,000000,21.93,21.93,21.789,21.82,3447,0
+BSMT.US,D,20221026,000000,21.79,21.83,21.78,21.81,42794,0
+BSMT.US,D,20221027,000000,21.83,21.89,21.76,21.816,71805,0
+BSMT.US,D,20221028,000000,21.76,21.85,21.76,21.82,55057,0
+BSMT.US,D,20221031,000000,21.839,21.89,21.77,21.79,10574,0
+BSMT.US,D,20221101,000000,21.83,21.888,21.83,21.87,14999,0
+BSMT.US,D,20221102,000000,21.9001,22.01,21.9,21.945,8049,0
+BSMT.US,D,20221103,000000,21.86,21.97,21.86,21.9,47006,0
+BSMT.US,D,20221104,000000,21.89,21.92,21.885,21.91,17598,0
+BSMT.US,D,20221107,000000,21.895,22,21.875,21.8933,53217,0
+BSMT.US,D,20221108,000000,21.969,22,21.9403,21.9597,14070,0
+BSMT.US,D,20221109,000000,21.9899,22.01,21.9899,22.0013,2296,0
+BSMT.US,D,20221110,000000,22.251,22.35,22.251,22.2947,5991,0
+BSMT.US,D,20221111,000000,22.305,22.35,22.2919,22.3245,11743,0
+BSMT.US,D,20221114,000000,22.285,22.285,22.28,22.28,354,0
+BSMT.US,D,20221115,000000,22.3599,22.43,22.3599,22.4092,8358,0
+BSMT.US,D,20221116,000000,22.45,22.58,22.45,22.58,12832,0
+BSMT.US,D,20221117,000000,22.56,22.65,22.56,22.6,14621,0
+BSMT.US,D,20221118,000000,22.65,22.66,22.61,22.6159,26691,0
+BSMT.US,D,20221121,000000,22.62,22.66,22.5745,22.595,5119,0
+BSMT.US,D,20221122,000000,22.6073,22.65,22.6073,22.65,27208,0
+BSMT.US,D,20221123,000000,22.73,22.77,22.705,22.7307,385642,0
+BSMT.US,D,20221125,000000,22.75,22.79,22.745,22.745,9212,0
+BSMT.US,D,20221128,000000,22.7295,22.75,22.71,22.71,8563,0
+BSMT.US,D,20221129,000000,22.769,22.795,22.7473,22.7944,2941,0
+BSMT.US,D,20221130,000000,22.815,22.94,22.8,22.94,21099,0
+BSMT.US,D,20221201,000000,22.95,23.02,22.95,22.99,17241,0
+BSMT.US,D,20221202,000000,22.9598,22.99,22.9598,22.975,6979,0
+BSMT.US,D,20221205,000000,22.98,23.03,22.9799,22.9853,11750,0
+BSMT.US,D,20221206,000000,23.02,23.06,23.02,23.028,19610,0
+BSMT.US,D,20221207,000000,23.05,23.11,23.05,23.0856,19418,0
+BSMT.US,D,20221208,000000,23.06,23.08,23.06,23.075,9260,0
+BSMT.US,D,20221209,000000,23.0318,23.06,23.0277,23.04,9352,0
+BSMT.US,D,20221212,000000,23.0377,23.05,23.004,23.0285,12965,0
+BSMT.US,D,20221213,000000,23.125,23.16,23.095,23.11,45619,0
+BSMT.US,D,20221214,000000,23.13,23.14,23.065,23.11,31142,0
+BSMT.US,D,20221215,000000,23.13,23.19,23.09,23.16,52250,0
+BSMT.US,D,20221216,000000,23.1095,23.15,23.07,23.1245,15850,0
+BSMT.US,D,20221219,000000,23.02,23.05,23.02,23.03,13673,0
+BSMT.US,D,20221220,000000,23.02,23.02,22.95,22.985,17518,0
+BSMT.US,D,20221221,000000,22.96,22.97,22.94,22.94,8372,0
+BSMT.US,D,20221222,000000,23.01,23.01,22.92,22.97,21325,0
+BSMT.US,D,20221223,000000,22.9037,22.97,22.9037,22.9496,15547,0
+BSMT.US,D,20221227,000000,22.93,22.94,22.875,22.895,33140,0
+BSMT.US,D,20221228,000000,22.9,22.94,22.85,22.8854,28109,0
+BSMT.US,D,20221229,000000,22.899,22.92,22.89,22.895,28825,0
+BSMT.US,D,20221230,000000,22.85,22.91,22.82,22.8954,21539,0
+BSMT.US,D,20230103,000000,22.95,22.96,22.945,22.95,16086,0
+BSMT.US,D,20230104,000000,23.06,23.06,23.0306,23.0306,12964,0
+BSMT.US,D,20230105,000000,23.08,23.08,23.0395,23.05,2506,0
+BSMT.US,D,20230106,000000,23.03,23.1454,23.03,23.1454,34599,0
+BSMT.US,D,20230109,000000,23.2,23.23,23.2,23.2104,30499,0
+BSMT.US,D,20230110,000000,23.2,23.25,23.1878,23.225,3041,0
+BSMT.US,D,20230111,000000,23.26,23.31,23.26,23.3,16886,0
+BSMT.US,D,20230112,000000,23.36,23.43,23.36,23.3903,44582,0
+BSMT.US,D,20230113,000000,23.42,23.45,23.375,23.375,16929,0
+BSMT.US,D,20230117,000000,23.418,23.47,23.418,23.45,3418,0
+BSMT.US,D,20230118,000000,23.54,23.55,23.535,23.535,109829,0
+BSMT.US,D,20230119,000000,23.54,23.552,23.455,23.495,137974,0
+BSMT.US,D,20230120,000000,23.5,23.5,23.4682,23.47,24439,0
+BSMT.US,D,20230123,000000,23.411,23.447,23.38,23.4046,32769,0
+BSMT.US,D,20230124,000000,23.49,23.52,23.4592,23.52,7939,0
+BSMT.US,D,20230125,000000,23.509,23.52,23.475,23.495,4059,0
+BSMT.US,D,20230126,000000,23.49,23.52,23.49,23.5052,13965,0
+BSMT.US,D,20230127,000000,23.48,23.49,23.4661,23.47,8036,0
+BSMT.US,D,20230130,000000,23.5,23.529,23.48,23.5,8406,0
+BSMT.US,D,20230131,000000,23.505,23.5189,23.47,23.5106,8190,0
+BSMT.US,D,20230201,000000,23.56,23.63,23.5409,23.63,12234,0
+BSMT.US,D,20230202,000000,23.64,23.67,23.6253,23.6321,26916,0
+BSMT.US,D,20230203,000000,23.5107,23.55,23.5107,23.5394,8667,0
+BSMT.US,D,20230206,000000,23.5,23.5,23.4499,23.465,15111,0
+BSMT.US,D,20230207,000000,23.45,23.48,23.39,23.43,14067,0
+BSMT.US,D,20230208,000000,23.46,23.46,23.435,23.435,6031,0
+BSMT.US,D,20230209,000000,23.4339,23.44,23.3901,23.415,11110,0
+BSMT.US,D,20230210,000000,23.395,23.3999,23.3741,23.375,3149,0
+BSMT.US,D,20230213,000000,23.4,23.42,23.4,23.42,127,0
+BSMT.US,D,20230214,000000,23.3499,23.36,23.345,23.35,4542,0
+BSMT.US,D,20230215,000000,23.334,23.334,23.2609,23.2653,4027,0
+BSMT.US,D,20230216,000000,23.23,23.23,23.12,23.13,4452,0
+BSMT.US,D,20230217,000000,23.06,23.07,23.03,23.055,5353,0
+BSMT.US,D,20230221,000000,22.94,22.94,22.88,22.88,2591,0
+BSMT.US,D,20230222,000000,22.91,22.9196,22.895,22.905,2306,0
+BSMT.US,D,20230223,000000,22.94,22.94,22.92,22.94,5031,0
+BSMT.US,D,20230224,000000,22.835,22.87,22.8297,22.84,4582,0
+BSMT.US,D,20230227,000000,22.88,22.92,22.87,22.9085,16538,0
+BSMT.US,D,20230228,000000,22.92,22.93,22.89,22.91,10042,0
+BSMT.US,D,20230301,000000,22.9,22.9,22.845,22.86,2807,0
+BSMT.US,D,20230302,000000,22.7901,22.86,22.78,22.84,15726,0
+BSMT.US,D,20230303,000000,22.888,22.888,22.84,22.86,18550,0
+BSMT.US,D,20230306,000000,22.8785,22.89,22.865,22.865,5434,0
+BSMT.US,D,20230307,000000,22.91,22.91,22.8701,22.89,2512,0
+BSMT.US,D,20230308,000000,22.88,22.89,22.82,22.85,8237,0
+BSMT.US,D,20230309,000000,22.929,22.94,22.91,22.9244,7745,0
+BSMT.US,D,20230310,000000,23.02,23.06,23.02,23.03,4987,0
+BSMT.US,D,20230313,000000,23.185,23.2,23.05,23.14,19537,0
+BSMT.US,D,20230314,000000,23.12,23.12,22.82,23.0184,62349,0
+BSMT.US,D,20230315,000000,23.2,23.25,23.15,23.16,119607,0
+BSMT.US,D,20230316,000000,23.23,23.235,23.1501,23.17,16315,0
+BSMT.US,D,20230317,000000,23.27,23.31,23.24,23.2622,37333,0
+BSMT.US,D,20230320,000000,23.1581,23.17,23.13,23.13,4631,0
+BSMT.US,D,20230321,000000,23.14,23.149,23.07,23.1,8121,0
+BSMT.US,D,20230322,000000,23.1185,23.25,23.108,23.25,13379,0
+BSMT.US,D,20230323,000000,23.249,23.28,23.21,23.21,10944,0
+BSMT.US,D,20230324,000000,23.32,23.32,23.25,23.3,8115,0
+BSMT.US,D,20230327,000000,23.259,23.285,23.2301,23.236,14565,0
+BSMT.US,D,20230328,000000,23.2469,23.33,23.2469,23.28,9681,0
+BSMT.US,D,20230329,000000,23.27,23.32,23.27,23.27,1683,0
+BSMT.US,D,20230330,000000,23.31,23.36,23.2824,23.339,7738,0
+BSMT.US,D,20230331,000000,23.34,23.41,23.34,23.3871,7799,0
+BSMT.US,D,20230403,000000,23.37,23.43,23.37,23.4243,14632,0
+BSMT.US,D,20230404,000000,23.42,23.49,23.42,23.4503,23582,0
+BSMT.US,D,20230405,000000,23.53,23.55,23.42,23.505,15966,0
+BSMT.US,D,20230406,000000,23.54,23.57,23.52,23.545,2402,0
+BSMT.US,D,20230410,000000,23.54,23.55,23.38,23.38,226983,0
+BSMT.US,D,20230411,000000,23.6,23.62,23.51,23.57,18326,0
+BSMT.US,D,20230412,000000,23.6093,23.66,23.575,23.63,2992,0
+BSMT.US,D,20230413,000000,23.48,23.5,23.45,23.45,221960,0
+BSMT.US,D,20230414,000000,23.46,23.46,23.4299,23.43,4104,0
+BSMT.US,D,20230417,000000,23.41,23.47,23.37,23.38,3453,0
+BSMT.US,D,20230418,000000,23.2499,23.29,23.22,23.22,8108,0
+BSMT.US,D,20230419,000000,23.22,23.22,23.13,23.16,10613,0
+BSMT.US,D,20230420,000000,23.1781,23.22,23.1781,23.19,19012,0
+BSMT.US,D,20230421,000000,23.21,23.21,23.1255,23.14,12950,0
+BSMT.US,D,20230424,000000,23.1399,23.18,23.1323,23.155,7595,0
+BSMT.US,D,20230425,000000,23.23,23.24,23.18,23.24,10327,0
+BSMT.US,D,20230426,000000,23.25,23.25,23.1399,23.1454,7680,0
+BSMT.US,D,20230427,000000,23.0904,23.11,23.0904,23.11,5152,0
+BSMT.US,D,20230428,000000,23.2145,23.2145,23.16,23.16,1181,0
+BSMT.US,D,20230501,000000,23.18,23.18,23.11,23.11,23658,0
+BSMT.US,D,20230502,000000,23.16,23.27,23.16,23.2327,32729,0
+BSMT.US,D,20230503,000000,23.205,23.34,23.205,23.24,17308,0
+BSMT.US,D,20230504,000000,23.26,23.38,23.24,23.24,26126,0
+BSMT.US,D,20230505,000000,23.23,23.28,23.22,23.25,8983,0
+BSMT.US,D,20230508,000000,23.2,23.32,23.1935,23.22,5836,0
+BSMT.US,D,20230509,000000,23.29,23.39,23.22,23.22,37131,0
+BSMT.US,D,20230510,000000,23.3,23.38,23.3,23.315,11403,0
+BSMT.US,D,20230511,000000,23.29,23.36,23.27,23.27,4198,0
+BSMT.US,D,20230512,000000,23.27,23.27,23.23,23.2364,5573,0
+BSMT.US,D,20230515,000000,23.218,23.23,23.2,23.2,1637,0
+BSMT.US,D,20230516,000000,23.23,23.23,23.165,23.17,5346,0
+BSMT.US,D,20230517,000000,23.165,23.165,23.12,23.12,3018,0
+BSMT.US,D,20230518,000000,23.105,23.13,22.98,22.99,21394,0
+BSMT.US,D,20230519,000000,23.06,23.06,22.89,22.89,19760,0
+BSMT.US,D,20230522,000000,22.801,22.9,22.79,22.79,6613,0
+BSMT.US,D,20230523,000000,22.85,22.85,22.77,22.77,8373,0
+BSMT.US,D,20230524,000000,22.7499,22.7499,22.72,22.725,3299,0
+BSMT.US,D,20230525,000000,22.68,22.74,22.68,22.71,4948,0
+BSMT.US,D,20230526,000000,22.72,22.83,22.72,22.7877,8972,0
+BSMT.US,D,20230530,000000,22.7983,22.98,22.7983,22.84,24014,0
+BSMT.US,D,20230531,000000,22.9,22.96,22.895,22.8985,4096,0
+BSMT.US,D,20230601,000000,22.951,22.99,22.92,22.92,4986,0
+BSMT.US,D,20230602,000000,22.9,22.9,22.85,22.85,820,0
+BSMT.US,D,20230605,000000,22.92,22.93,22.9,22.9,3544,0
+BSMT.US,D,20230606,000000,22.99,22.99,22.93,22.9837,9374,0
+BSMT.US,D,20230607,000000,22.91,22.9199,22.89,22.89,8453,0
+BSMT.US,D,20230608,000000,22.97,22.985,22.95,22.95,15203,0
+BSMT.US,D,20230609,000000,22.932,23.09,22.92,22.99,24593,0
+BSMT.US,D,20230612,000000,22.9251,22.96,22.91,22.93,5040,0
+BSMT.US,D,20230613,000000,23.11,23.11,22.9,22.9,9503,0
+BSMT.US,D,20230614,000000,23.03,23.03,22.93,22.98,9030,0
+BSMT.US,D,20230615,000000,23.02,23.06,23.002,23.01,9622,0
+BSMT.US,D,20230616,000000,23.08,23.08,22.97,23.0121,181714,0
+BSMT.US,D,20230620,000000,22.985,23.0188,22.98,23,19573,0
+BSMT.US,D,20230621,000000,23.01,23.03,22.95,23,27382,0
+BSMT.US,D,20230622,000000,22.965,22.965,22.9202,22.93,2741,0
+BSMT.US,D,20230623,000000,23.07,23.07,22.98,23.02,2504,0
+BSMT.US,D,20230626,000000,22.9999,22.9999,22.98,22.99,2929,0
+BSMT.US,D,20230627,000000,23.07,23.07,22.95,22.97,7429,0
+BSMT.US,D,20230628,000000,22.96,23.025,22.96,22.97,10875,0
+BSMT.US,D,20230629,000000,23.1,23.1,22.89,22.97,40379,0
+BSMT.US,D,20230630,000000,22.96,22.98,22.96,22.98,2621,0
+BSMT.US,D,20230703,000000,23,23.0025,22.985,22.985,1400,0
+BSMT.US,D,20230705,000000,22.991,22.991,22.9592,22.96,3642,0
+BSMT.US,D,20230706,000000,22.88,22.92,22.84,22.92,9700,0
+BSMT.US,D,20230707,000000,22.94,22.94,22.88,22.88,4313,0
+BSMT.US,D,20230710,000000,22.9,22.972,22.9,22.9549,12954,0
+BSMT.US,D,20230711,000000,22.94,22.94,22.89,22.91,1277,0
+BSMT.US,D,20230712,000000,23.017,23.017,22.99,22.99,8816,0
+BSMT.US,D,20230713,000000,23.0002,23.0575,23,23.05,3551,0
+BSMT.US,D,20230714,000000,23.02,23.05,22.95,23.015,10858,0
+BSMT.US,D,20230717,000000,23.0075,23.035,23.0075,23.035,3480,0
+BSMT.US,D,20230718,000000,23.0899,23.0899,23.04,23.065,5110,0
+BSMT.US,D,20230719,000000,23.05,23.15,23.05,23.13,7227,0
+BSMT.US,D,20230720,000000,23.1,23.14,23.1,23.12,4529,0
+BSMT.US,D,20230721,000000,23.1399,23.1425,23.1,23.12,9841,0
+BSMT.US,D,20230724,000000,23.09,23.13,22.98,23.055,32449,0
+BSMT.US,D,20230725,000000,23.04,23.09,23.02,23.0778,27449,0
+BSMT.US,D,20230726,000000,23.0699,23.15,23.0699,23.09,13999,0
+BSMT.US,D,20230727,000000,22.98,23.0294,22.93,22.99,3076,0
+BSMT.US,D,20230728,000000,23.04,23.05,22.985,22.985,4311,0
+BSMT.US,D,20230731,000000,23.01,23.01,22.9643,22.9643,3244,0
+BSMT.US,D,20230801,000000,22.94,22.95,22.89,22.9157,6926,0
+BSMT.US,D,20230802,000000,22.84,22.93,22.84,22.87,7955,0
+BSMT.US,D,20230803,000000,22.76,22.81,22.7,22.7,3975,0
+BSMT.US,D,20230804,000000,22.795,22.89,22.795,22.875,12486,0
+BSMT.US,D,20230807,000000,22.805,22.87,22.805,22.8162,10086,0
+BSMT.US,D,20230808,000000,22.84,22.89,22.81,22.835,11789,0
+BSMT.US,D,20230809,000000,22.86,22.93,22.85,22.875,8914,0
+BSMT.US,D,20230810,000000,22.87,22.92,22.8497,22.8497,14575,0
+BSMT.US,D,20230811,000000,22.8199,22.86,22.815,22.815,7898,0
+BSMT.US,D,20230814,000000,22.849,22.87,22.849,22.865,3137,0
+BSMT.US,D,20230815,000000,22.91,22.91,22.83,22.8602,13105,0
+BSMT.US,D,20230816,000000,22.84,22.86,22.69,22.8023,21091,0
+BSMT.US,D,20230817,000000,22.8299,22.91,22.785,22.785,18394,0
+BSMT.US,D,20230818,000000,22.7637,22.79,22.73,22.73,3398,0
+BSMT.US,D,20230821,000000,22.64,22.64,22.5838,22.61,3130,0
+BSMT.US,D,20230822,000000,22.71,22.71,22.59,22.62,6410,0
+BSMT.US,D,20230823,000000,22.67,22.77,22.6572,22.705,8470,0
+BSMT.US,D,20230824,000000,22.635,22.665,22.63,22.64,14340,0
+BSMT.US,D,20230825,000000,22.608,22.652,22.58,22.6304,16243,0
+BSMT.US,D,20230828,000000,22.622,22.72,22.605,22.6752,26760,0
+BSMT.US,D,20230829,000000,22.68,22.81,22.655,22.7363,60355,0
+BSMT.US,D,20230830,000000,22.6983,22.74,22.63,22.63,10023,0
+BSMT.US,D,20230831,000000,22.661,22.7238,22.66,22.695,10352,0
+BSMT.US,D,20230901,000000,22.76,22.76,22.6589,22.6816,7433,0
+BSMT.US,D,20230905,000000,22.68,22.68,22.6301,22.6506,4078,0
+BSMT.US,D,20230906,000000,22.6,22.62,22.55,22.55,9835,0
+BSMT.US,D,20230907,000000,22.6,22.6,22.55,22.5613,33821,0
+BSMT.US,D,20230908,000000,22.57,22.6,22.5691,22.575,2555,0
+BSMT.US,D,20230911,000000,22.57,22.62,22.55,22.6038,14643,0
+BSMT.US,D,20230912,000000,22.65,22.65,22.6,22.62,9241,0
+BSMT.US,D,20230913,000000,22.61,22.66,22.61,22.6348,21285,0
+BSMT.US,D,20230914,000000,22.595,22.62,22.5899,22.61,41364,0
+BSMT.US,D,20230915,000000,22.6199,22.63,22.59,22.61,57175,0
+BSMT.US,D,20230918,000000,22.6,22.6,22.561,22.575,9293,0
+BSMT.US,D,20230919,000000,22.57,22.57,22.53,22.535,4440,0
+BSMT.US,D,20230920,000000,22.55,22.57,22.51,22.525,6256,0
+BSMT.US,D,20230921,000000,22.37,22.42,22.37,22.39,12922,0
+BSMT.US,D,20230922,000000,22.43,22.43,22.393,22.4013,10688,0
+BSMT.US,D,20230925,000000,22.33,22.33,22.26,22.26,4730,0
+BSMT.US,D,20230926,000000,22.27,22.27,22.2209,22.25,20719,0
+BSMT.US,D,20230927,000000,22.21,22.21,22.159,22.18,12963,0
+BSMT.US,D,20230928,000000,22.15,22.16,22.07,22.115,20429,0
+BSMT.US,D,20230929,000000,22.16,22.16,22.115,22.1206,4596,0
+BSMT.US,D,20231002,000000,22.069,22.069,22.02,22.035,11288,0
+BSMT.US,D,20231003,000000,22.06,22.06,21.9601,21.965,2829,0
+BSMT.US,D,20231004,000000,21.97,22.06,21.92,21.995,61598,0
+BSMT.US,D,20231005,000000,22.05,22.06,21.99,22.025,8539,0
+BSMT.US,D,20231006,000000,21.93,21.97,21.88,21.97,7938,0
+BSMT.US,D,20231009,000000,22.01,22.065,22.0099,22.065,2282,0
+BSMT.US,D,20231010,000000,22.015,22.1,22.015,22.1,10434,0
+BSMT.US,D,20231011,000000,22.19,22.309,22.19,22.24,23006,0
+BSMT.US,D,20231012,000000,22.195,22.29,22.16,22.1922,24795,0
+BSMT.US,D,20231013,000000,22.2499,22.265,22.2,22.2154,16045,0
+BSMT.US,D,20231016,000000,22.17,22.19,22.145,22.1457,9770,0
+BSMT.US,D,20231017,000000,22.0889,22.12,22.0272,22.12,16112,0
+BSMT.US,D,20231018,000000,22,22.13,22,22,15827,0
+BSMT.US,D,20231019,000000,22.0041,22.03,21.935,21.94,18831,0
+BSMT.US,D,20231020,000000,21.97,22.01,21.89,22,222755,0
+BSMT.US,D,20231023,000000,21.94,21.96,21.84,21.925,16738,0
+BSMT.US,D,20231024,000000,21.91,22.02,21.88,21.9878,17928,0
+BSMT.US,D,20231025,000000,21.87,21.88,21.8,21.835,8667,0
+BSMT.US,D,20231026,000000,21.9,21.92,21.845,21.9133,11524,0
+BSMT.US,D,20231027,000000,21.86,21.9,21.86,21.885,11588,0
+BSMT.US,D,20231030,000000,21.895,21.9,21.83,21.9,5464,0
+BSMT.US,D,20231031,000000,21.88,21.92,21.8303,21.85,19406,0
+BSMT.US,D,20231101,000000,21.865,21.96,21.865,21.945,29947,0
+BSMT.US,D,20231102,000000,22.051,22.0888,22.0401,22.065,29558,0
+BSMT.US,D,20231103,000000,22.29,22.3,22.21,22.24,33181,0
+BSMT.US,D,20231106,000000,22.18,22.235,22.1791,22.21,66680,0
+BSMT.US,D,20231107,000000,22.36,22.43,22.2999,22.43,29759,0
+BSMT.US,D,20231108,000000,22.4,22.45,22.37,22.42,43777,0
+BSMT.US,D,20231109,000000,22.41,22.42,22.32,22.335,3022,0
+BSMT.US,D,20231110,000000,22.47,22.47,22.36,22.37,43799,0
+BSMT.US,D,20231113,000000,22.375,22.435,22.34,22.3857,16730,0
+BSMT.US,D,20231114,000000,22.64,22.67,22.58,22.5878,16421,0
+BSMT.US,D,20231115,000000,22.52,22.53,22.44,22.47,37482,0
+BSMT.US,D,20231116,000000,22.62,22.67,22.6,22.62,31435,0
+BSMT.US,D,20231117,000000,22.65,22.68,22.6,22.6401,20156,0
+BSMT.US,D,20231120,000000,22.62,22.7,22.59,22.67,11468,0
+BSMT.US,D,20231121,000000,22.68,22.76,22.665,22.6961,31386,0
+BSMT.US,D,20231122,000000,22.71,22.75,22.68,22.74,6612,0
+BSMT.US,D,20231124,000000,22.7,22.73,22.7,22.73,2717,0
+BSMT.US,D,20231127,000000,22.76,22.82,22.74,22.79,53013,0
+BSMT.US,D,20231128,000000,22.81,22.85,22.81,22.815,11880,0
+BSMT.US,D,20231129,000000,22.925,23,22.925,22.99,4302,0
+BSMT.US,D,20231130,000000,22.97,22.98,22.91,22.955,5482,0
+BSMT.US,D,20231201,000000,22.98,23.1,22.98,23.09,62147,0
+BSMT.US,D,20231204,000000,23.04,23.1,23.01,23.065,31397,0
+BSMT.US,D,20231205,000000,23.15,23.16,23.13,23.145,16373,0
+BSMT.US,D,20231206,000000,23.1537,23.22,23.1537,23.17,15865,0
+BSMT.US,D,20231207,000000,23.25,23.25,23.2,23.2097,29979,0
+BSMT.US,D,20231208,000000,23.16,23.2,23.11,23.18,25929,0
+BSMT.US,D,20231211,000000,23.1601,23.2,23.1592,23.19,14695,0
+BSMT.US,D,20231212,000000,23.26,23.26,23.18,23.2007,10207,0
+BSMT.US,D,20231213,000000,23.22,23.32,23.09,23.275,37558,0
+BSMT.US,D,20231214,000000,23.41,23.44,23.3699,23.42,19881,0
+BSMT.US,D,20231215,000000,23.479,23.479,23.42,23.445,22332,0
+BSMT.US,D,20231218,000000,23.44,23.44,23.29,23.3565,13404,0
+BSMT.US,D,20231219,000000,23.39,23.42,23.28,23.3832,35355,0
+BSMT.US,D,20231220,000000,23.43,23.48,23.3949,23.465,24473,0
+BSMT.US,D,20231221,000000,23.5,23.5,23.43,23.435,10108,0
+BSMT.US,D,20231222,000000,23.47,23.47,23.41,23.45,15239,0
+BSMT.US,D,20231226,000000,23.47,23.4995,23.4581,23.465,10418,0
+BSMT.US,D,20231227,000000,23.52,23.57,23.5,23.53,29640,0
+BSMT.US,D,20231228,000000,23.5,23.51,23.47,23.47,23204,0
+BSMT.US,D,20231229,000000,23.5195,23.53,23.49,23.495,14651,0
+BSMT.US,D,20240102,000000,23.4999,23.52,23.4825,23.5,12208,0
+BSMT.US,D,20240103,000000,23.472,23.54,23.472,23.515,14766,0
+BSMT.US,D,20240104,000000,23.49,23.51,23.47,23.4851,6752,0
+BSMT.US,D,20240105,000000,23.5,23.51,23.41,23.4759,10986,0
+BSMT.US,D,20240108,000000,23.52,23.5899,23.49,23.53,25348,0
+BSMT.US,D,20240109,000000,23.53,23.56,23.515,23.52,24071,0
+BSMT.US,D,20240110,000000,23.47,23.515,23.45,23.45,9094,0
+BSMT.US,D,20240111,000000,23.4781,23.5,23.42,23.5,371821,0
+BSMT.US,D,20240112,000000,23.498,23.5062,23.42,23.4906,27049,0
+BSMT.US,D,20240116,000000,23.52,23.52,23.3709,23.4451,33341,0
+BSMT.US,D,20240117,000000,23.37,23.43,23.32,23.3358,51672,0
+BSMT.US,D,20240118,000000,23.34,23.49,23.26,23.32,66685,0
+BSMT.US,D,20240119,000000,23.27,23.3,23.2523,23.2846,69552,0
+BSMT.US,D,20240122,000000,23.2863,23.309,23.2501,23.2648,19653,0
+BSMT.US,D,20240123,000000,23.22,23.2667,23.17,23.25,53739,0
+BSMT.US,D,20240124,000000,23.27,23.27,23.18,23.21,23982,0
+BSMT.US,D,20240125,000000,23.25,23.27,23.2201,23.2524,11773,0
+BSMT.US,D,20240126,000000,23.25,23.2567,23.22,23.2404,30407,0
+BSMT.US,D,20240129,000000,23.3,23.34,23.2597,23.3224,32101,0
+BSMT.US,D,20240130,000000,23.33,23.38,23.27,23.3337,17687,0
+BSMT.US,D,20240131,000000,23.37,23.45,23.37,23.4268,31910,0
+BSMT.US,D,20240201,000000,23.46,23.58,23.44,23.53,158000,0
+BSMT.US,D,20240202,000000,23.3899,23.3899,23.33,23.37,11632,0
+BSMT.US,D,20240205,000000,23.3,23.32,23.25,23.305,10125,0
+BSMT.US,D,20240206,000000,23.3299,23.36,23.29,23.34,8914,0
+BSMT.US,D,20240207,000000,23.34,23.35,23.3001,23.3301,8952,0
+BSMT.US,D,20240208,000000,23.33,23.36,23.29,23.33,16312,0
+BSMT.US,D,20240209,000000,23.34,23.34,23.315,23.33,21635,0
+BSMT.US,D,20240212,000000,23.331,23.39,23.331,23.3696,6955,0
+BSMT.US,D,20240213,000000,23.29,23.29,23.22,23.22,18087,0
+BSMT.US,D,20240214,000000,23.271,23.34,23.27,23.32,8653,0
+BSMT.US,D,20240215,000000,23.305,23.35,23.305,23.335,3500,0
+BSMT.US,D,20240216,000000,23.3082,23.33,23.2801,23.32,23250,0
+BSMT.US,D,20240220,000000,23.31,23.31,23.28,23.305,54851,0
+BSMT.US,D,20240221,000000,23.36,23.36,23.231,23.28,44050,0
+BSMT.US,D,20240222,000000,23.2996,23.32,23.27,23.2951,27255,0
+BSMT.US,D,20240223,000000,23.32,23.37,23.305,23.355,71727,0
+BSMT.US,D,20240226,000000,23.35,23.35,23.295,23.335,36229,0
+BSMT.US,D,20240227,000000,23.29,23.31,23.289,23.29,27497,0
+BSMT.US,D,20240228,000000,23.319,23.36,23.2909,23.34,12249,0
+BSMT.US,D,20240229,000000,23.31,23.38,23.31,23.33,26106,0
+BSMT.US,D,20240301,000000,23.35,23.396,23.305,23.38,26267,0
+BSMT.US,D,20240304,000000,23.3,23.36,23.3,23.33,11307,0
+BSMT.US,D,20240305,000000,23.36,23.41,23.3599,23.38,10533,0
+BSMT.US,D,20240306,000000,23.36,23.41,23.355,23.375,20273,0
+BSMT.US,D,20240307,000000,23.388,23.45,23.35,23.42,24032,0
+BSMT.US,D,20240308,000000,23.42,23.42,23.37,23.3999,42450,0
+BSMT.US,D,20240311,000000,23.45,23.45,23.3726,23.385,9893,0
+BSMT.US,D,20240312,000000,23.39,23.39,23.33,23.37,8923,0
+BSMT.US,D,20240313,000000,23.4045,23.42,23.36,23.41,21302,0
+BSMT.US,D,20240314,000000,23.44,23.44,23.329,23.34,19929,0
+BSMT.US,D,20240315,000000,23.29,23.37,23.29,23.34,20961,0
+BSMT.US,D,20240318,000000,23.21,23.31,23.21,23.26,28886,0
+BSMT.US,D,20240319,000000,23.3,23.34,23.29,23.32,12348,0
+BSMT.US,D,20240320,000000,23.29,23.32,23.2832,23.3,13914,0
+BSMT.US,D,20240321,000000,23.27,23.31,23.24,23.27,19258,0
+BSMT.US,D,20240322,000000,23.31,23.36,23.2917,23.32,8613,0
+BSMT.US,D,20240325,000000,23.31,23.31,23.27,23.28,9817,0
+BSMT.US,D,20240326,000000,23.3,23.3,23.27,23.28,16137,0
+BSMT.US,D,20240327,000000,23.25,23.26,23.23,23.24,18469,0
+BSMT.US,D,20240328,000000,23.25,23.25,23.22,23.24,15040,0
+BSMT.US,D,20240401,000000,23.1836,23.1836,23.145,23.17,15054,0
+BSMT.US,D,20240402,000000,23.14,23.16,23.09,23.13,24391,0
+BSMT.US,D,20240403,000000,23.06,23.11,23.04,23.07,259329,0
+BSMT.US,D,20240404,000000,23.07,23.13,23.06,23.09,23240,0
+BSMT.US,D,20240405,000000,23.03,23.065,23.03,23.055,9191,0
+BSMT.US,D,20240408,000000,23.05,23.08,23.05,23.08,8027,0
+BSMT.US,D,20240409,000000,23.11,23.13,23.075,23.115,31535,0
+BSMT.US,D,20240410,000000,22.979,23,22.93,22.93,36896,0
+BSMT.US,D,20240411,000000,22.966,22.99,22.955,22.9593,9637,0
+BSMT.US,D,20240412,000000,23.025,23.04,23.0199,23.03,11651,0
+BSMT.US,D,20240415,000000,23.03,23.03,22.95,23.03,8821,0
+BSMT.US,D,20240416,000000,22.96,22.98,22.94,22.98,12939,0
+BSMT.US,D,20240417,000000,23.01,23.035,22.96,23.025,25120,0
+BSMT.US,D,20240418,000000,22.98,23.01,22.97,23.01,10350,0
+BSMT.US,D,20240419,000000,23.02,23.04,23.015,23.02,11016,0
+BSMT.US,D,20240422,000000,22.9799,22.99,22.97,22.975,7752,0
+BSMT.US,D,20240423,000000,23,23.02,22.99,22.99,10064,0
+BSMT.US,D,20240424,000000,22.98,22.98,22.94,22.97,13295,0
+BSMT.US,D,20240425,000000,22.93,22.93,22.9,22.91,10968,0
+BSMT.US,D,20240426,000000,22.93,22.94,22.91,22.915,11383,0
+BSMT.US,D,20240429,000000,22.93,22.95,22.92,22.94,16393,0
+BSMT.US,D,20240430,000000,22.89,22.92,22.88,22.89,13675,0
+BSMT.US,D,20240501,000000,22.95,22.98,22.9101,22.97,12594,0
+BSMT.US,D,20240502,000000,22.96,22.98,22.94,22.96,18777,0
+BSMT.US,D,20240503,000000,23.0037,23.06,23.0037,23.04,33273,0
+BSMT.US,D,20240506,000000,23.04,23.075,23.01,23.055,17959,0
+BSMT.US,D,20240507,000000,23.12,23.12,23.07,23.1067,21312,0
+BSMT.US,D,20240508,000000,23.05,23.13,23.05,23.07,40815,0
+BSMT.US,D,20240509,000000,23.12,23.14,23.09,23.1171,25908,0
+BSMT.US,D,20240510,000000,23.11,23.11,23.08,23.085,12505,0
+BSMT.US,D,20240513,000000,23.09,23.1,23.07,23.07,11719,0
+BSMT.US,D,20240514,000000,23.0963,23.13,23.09,23.0975,26678,0
+BSMT.US,D,20240515,000000,23.13,23.18,23.13,23.145,51311,0
+BSMT.US,D,20240516,000000,23.13,23.14,23.0973,23.1004,47734,0
+BSMT.US,D,20240517,000000,23.07,23.08,23.01,23.0504,7030,0
+BSMT.US,D,20240520,000000,22.99,22.99,22.97,22.98,30207,0
+BSMT.US,D,20240521,000000,22.9601,22.99,22.9463,22.96,16779,0
+BSMT.US,D,20240522,000000,22.9,22.9,22.88,22.8835,13378,0
+BSMT.US,D,20240523,000000,22.84,22.85,22.8,22.8064,45428,0
+BSMT.US,D,20240524,000000,22.78,22.81,22.78,22.79,12366,0
+BSMT.US,D,20240528,000000,22.82,22.82,22.78,22.8,24912,0
+BSMT.US,D,20240529,000000,22.76,22.76,22.71,22.7253,14674,0
+BSMT.US,D,20240530,000000,22.7018,22.75,22.7018,22.7359,11830,0
+BSMT.US,D,20240531,000000,22.76,22.77,22.73,22.77,16366,0
+BSMT.US,D,20240603,000000,22.74,22.8299,22.74,22.78,16426,0
+BSMT.US,D,20240604,000000,22.84,22.87,22.815,22.8455,26869,0
+BSMT.US,D,20240605,000000,22.9,22.96,22.84,22.94,52456,0
+BSMT.US,D,20240606,000000,22.96,23,22.93,22.9852,16737,0
+BSMT.US,D,20240607,000000,22.9,22.91,22.88,22.8854,23319,0
+BSMT.US,D,20240610,000000,22.88,22.9,22.8799,22.9,17608,0
+BSMT.US,D,20240611,000000,22.86,22.93,22.86,22.92,30709,0
+BSMT.US,D,20240612,000000,23.02,23.04,23,23.03,24282,0
+BSMT.US,D,20240613,000000,23.0301,23.1,23.0301,23.08,23518,0
+BSMT.US,D,20240614,000000,23.06,23.12,23.06,23.1,23269,0
+BSMT.US,D,20240617,000000,23.049,23.06,23.0374,23.0454,8786,0
+BSMT.US,D,20240618,000000,23.049,23.1,23.03,23.0851,92873,0
+BSMT.US,D,20240620,000000,23.06,23.08,23.01,23.0553,36736,0
+BSMT.US,D,20240621,000000,23.04,23.08,23.01,23.01,24458,0
+BSMT.US,D,20240624,000000,23,23,22.96,23,21442,0
+BSMT.US,D,20240625,000000,23.04,23.04,22.95,23.01,45020,0
+BSMT.US,D,20240626,000000,22.96,22.96,22.9299,22.93,24378,0
+BSMT.US,D,20240627,000000,22.93,22.96,22.93,22.9453,13438,0
+BSMT.US,D,20240628,000000,22.97,22.97,22.915,22.915,21302,0
+BSMT.US,D,20240701,000000,22.86,22.87,22.84,22.87,14483,0
+BSMT.US,D,20240702,000000,22.87,22.93,22.87,22.915,28570,0
+BSMT.US,D,20240703,000000,22.93,23.04,22.93,23.025,47344,0
+BSMT.US,D,20240705,000000,23.01,23.06,22.98,23.01,9983,0
+BSMT.US,D,20240708,000000,23.05,23.05,23.0196,23.0196,12643,0
+BSMT.US,D,20240709,000000,23.05,23.05,23.01,23.02,8327,0
+BSMT.US,D,20240710,000000,23.05,23.05,23.02,23.04,10707,0
+BSMT.US,D,20240711,000000,23.11,23.14,23.09,23.1054,25167,0
+BSMT.US,D,20240712,000000,23.11,23.14,23.1,23.1204,28528,0
+BSMT.US,D,20240715,000000,23.09,23.0999,23.03,23.0423,171338,0
+BSMT.US,D,20240716,000000,23.07,23.14,23.06,23.12,46035,0
+BSMT.US,D,20240717,000000,23.13,23.15,23.11,23.135,17507,0
+BSMT.US,D,20240718,000000,23.09,23.14,23.09,23.13,34091,0
+BSMT.US,D,20240719,000000,23.1052,23.13,23.1,23.1154,14798,0
+BSMT.US,D,20240722,000000,23.0511,23.07,23.04,23.0454,12924,0
+BSMT.US,D,20240723,000000,23.07,23.07,23.04,23.04,14831,0
+BSMT.US,D,20240724,000000,23.13,23.13,23.01,23.025,39109,0
+BSMT.US,D,20240725,000000,23.04,23.05,23.02,23.041,22293,0
+BSMT.US,D,20240726,000000,23.08,23.09,23.04,23.065,42007,0
+BSMT.US,D,20240729,000000,23.08,23.09,23.01,23.03,176420,0
+BSMT.US,D,20240730,000000,23.07,23.08,23.06,23.06,31641,0
+BSMT.US,D,20240731,000000,23.11,23.13,23.04,23.13,54030,0
+BSMT.US,D,20240801,000000,23.15,23.2,23.15,23.17,20366,0
+BSMT.US,D,20240802,000000,23.25,23.28,23.23,23.2739,15863,0
+BSMT.US,D,20240805,000000,23.349,23.37,23.28,23.28,38031,0
+BSMT.US,D,20240806,000000,23.2793,23.3,23.25,23.285,52472,0
+BSMT.US,D,20240807,000000,23.24,23.25,23.19,23.205,19787,0
+BSMT.US,D,20240808,000000,23.16,23.16,23.1401,23.1524,4323,0
+BSMT.US,D,20240809,000000,23.165,23.1804,23.1575,23.1804,2247,0
+BSMT.US,D,20240812,000000,23.16,23.2198,23.14,23.1584,212191,0
+BSMT.US,D,20240813,000000,23.18,23.19,23.17,23.17,31098,0
+BSMT.US,D,20240814,000000,23.18,23.2099,23.1705,23.2004,29888,0
+BSMT.US,D,20240815,000000,23.159,23.16,23.11,23.13,19642,0
+BSMT.US,D,20240816,000000,23.145,23.18,23.14,23.165,23736,0
+BSMT.US,D,20240819,000000,23.09,23.12,23.09,23.105,22565,0
+BSMT.US,D,20240820,000000,23.12,23.13,23.105,23.125,8691,0
+BSMT.US,D,20240821,000000,23.126,23.17,23.1237,23.155,40862,0
+BSMT.US,D,20240822,000000,23.11,23.12,23.1095,23.115,12247,0
+BSMT.US,D,20240823,000000,23.14,23.21,23.1275,23.1953,20275,0
+BSMT.US,D,20240826,000000,23.21,23.27,23.19,23.2,51369,0
+BSMT.US,D,20240827,000000,23.17,23.19,23.17,23.1754,15979,0
+BSMT.US,D,20240828,000000,23.16,23.17,23.13,23.13,16352,0
+BSMT.US,D,20240829,000000,23.19,23.19,23.1505,23.19,33537,0
+BSMT.US,D,20240830,000000,23.2,23.2,23.155,23.1559,17497,0
+BSMT.US,D,20240903,000000,23.2,23.2299,23.2,23.2063,20565,0
+BSMT.US,D,20240904,000000,23.26,23.26,23.18,23.21,279495,0
+BSMT.US,D,20240905,000000,23.2,23.24,23.195,23.235,15627,0
+BSMT.US,D,20240906,000000,23.28,23.28,23.22,23.2509,32990,0
+BSMT.US,D,20240909,000000,23.2508,23.264,23.215,23.22,32854,0
+BSMT.US,D,20240910,000000,23.24,23.29,23.2,23.29,105372,0
+BSMT.US,D,20240911,000000,23.3,23.309,23.26,23.265,19757,0
+BSMT.US,D,20240912,000000,23.26,23.3,23.24,23.275,40844,0
+BSMT.US,D,20240913,000000,23.29,23.35,23.285,23.297,35266,0
+BSMT.US,D,20240916,000000,23.305,23.34,23.3,23.3251,24795,0
+BSMT.US,D,20240917,000000,23.33,23.34,23.3,23.31,90161,0
+BSMT.US,D,20240918,000000,23.3,23.3,23.2608,23.265,22139,0
+BSMT.US,D,20240919,000000,23.25,23.28,23.24,23.27,26882,0
+BSMT.US,D,20240920,000000,23.25,23.36,23.25,23.3382,86241,0
+BSMT.US,D,20240923,000000,23.27,23.31,23.26,23.3,51021,0
+BSMT.US,D,20240924,000000,23.26,23.27,23.26,23.265,38901,0
+BSMT.US,D,20240925,000000,23.22,23.235,23.211,23.23,10044,0
+BSMT.US,D,20240926,000000,23.25,23.25,23.2,23.22,20065,0
+BSMT.US,D,20240927,000000,23.29,23.3,23.25,23.2854,27694,0
+BSMT.US,D,20240930,000000,23.2733,23.2799,23.24,23.27,69738,0
+BSMT.US,D,20241001,000000,23.28,23.338,23.28,23.31,11373,0
+BSMT.US,D,20241002,000000,23.32,23.36,23.27,23.36,64696,0
+BSMT.US,D,20241003,000000,23.34,23.34,23.3,23.313,16310,0
+BSMT.US,D,20241004,000000,23.255,23.28,23.22,23.235,16786,0
+BSMT.US,D,20241007,000000,23.25,23.25,23.21,23.24,11904,0
+BSMT.US,D,20241008,000000,23.24,23.25,23.2,23.25,35230,0
+BSMT.US,D,20241009,000000,23.191,23.22,23.19,23.215,24032,0
+BSMT.US,D,20241010,000000,23.21,23.22,23.18,23.19,157153,0
+BSMT.US,D,20241011,000000,23.2,23.2,23.15,23.2,39762,0
+BSMT.US,D,20241014,000000,23.1,23.19,23.095,23.1742,45490,0
+BSMT.US,D,20241015,000000,23.21,23.23,23.19,23.21,25101,0
+BSMT.US,D,20241016,000000,23.23,23.23,23.21,23.22,67580,0
+BSMT.US,D,20241017,000000,23.21,23.23,23.1999,23.215,39940,0
+BSMT.US,D,20241018,000000,23.23,23.23,23.2,23.21,16412,0
+BSMT.US,D,20241021,000000,23.124,23.124,23.08,23.095,19667,0
+BSMT.US,D,20241022,000000,23.0701,23.09,23.04,23.065,35933,0
+BSMT.US,D,20241023,000000,23.02,23.02,22.89,22.9,27805,0
+BSMT.US,D,20241024,000000,22.91,22.97,22.8957,22.95,24177,0
+BSMT.US,D,20241025,000000,23.01,23.04,22.982,22.9972,20365,0
+BSMT.US,D,20241028,000000,23.09,23.09,23.0301,23.08,26199,0
+BSMT.US,D,20241029,000000,23.06,23.06,22.997344,23.06,391813,0
+BSMT.US,D,20241030,000000,23.04,23.07,23.02,23.04,24778,0
+BSMT.US,D,20241031,000000,23.0201,23.0209,22.92,22.9713,174592,0
+BSMT.US,D,20241101,000000,23.05,23.06,23.02,23.02,99994,0
+BSMT.US,D,20241104,000000,23.04,23.1,23.04,23.0697,49320,0
+BSMT.US,D,20241105,000000,23.1,23.12,23.07,23.12,33234,0
+BSMT.US,D,20241106,000000,22.84,22.9199,22.82,22.83,68575,0
+BSMT.US,D,20241107,000000,22.92,22.94,22.88,22.89,40376,0
+BSMT.US,D,20241108,000000,23.06,23.11,23.03,23.11,27171,0
+BSMT.US,D,20241111,000000,22.99,23.09,22.99,23.06,24653,0
+BSMT.US,D,20241112,000000,23.0594,23.0594,23,23.03,9987,0
+BSMT.US,D,20241113,000000,23.0694,23.14,23.01,23.03,26915,0
+BSMT.US,D,20241114,000000,23.0499,23.115,23.04,23.05,21041,0
+BSMT.US,D,20241115,000000,23.01,23.12,23.01,23.1,17841,0
+BSMT.US,D,20241118,000000,23.059,23.09,23.05,23.09,7575,0
+BSMT.US,D,20241119,000000,23.11,23.11,23.04,23.09,30838,0
+BSMT.US,D,20241120,000000,23.03,23.12,23,23.04,173747,0
+BSMT.US,D,20241121,000000,23.09,23.1,23.0601,23.08,31799,0
+BSMT.US,D,20241122,000000,23.1,23.1,23.05,23.1,18053,0
+BSMT.US,D,20241125,000000,23.13,23.17,23.12,23.17,8619,0
+BSMT.US,D,20241126,000000,23.15,23.24,23.09,23.13,40437,0
+BSMT.US,D,20241127,000000,23.18,23.2085,23.163,23.18,27665,0
+BSMT.US,D,20241129,000000,23.21,23.23,23.2009,23.215,5715,0
+BSMT.US,D,20241202,000000,23.23,23.3,23.21,23.265,34087,0
+BSMT.US,D,20241203,000000,23.24,23.305,23.24,23.24,32709,0
+BSMT.US,D,20241204,000000,23.22,23.34,23.22,23.3,57053,0
+BSMT.US,D,20241205,000000,23.2699,23.31,23.25,23.27,23307,0
+BSMT.US,D,20241206,000000,23.35,23.45,23.34,23.34,67858,0
+BSMT.US,D,20241209,000000,23.3,23.36,23.23,23.28,181694,0
+BSMT.US,D,20241210,000000,23.3,23.3,23.25,23.2607,30316,0
+BSMT.US,D,20241211,000000,23.33,23.33,23.25,23.2629,34091,0
+BSMT.US,D,20241212,000000,23.23,23.24,23.18,23.215,23023,0
+BSMT.US,D,20241213,000000,23.1799,23.1799,23.1301,23.14,16938,0
+BSMT.US,D,20241216,000000,23.2,23.21,23.16,23.18,66227,0
+BSMT.US,D,20241217,000000,23.16,23.1798,23.12,23.12,23771,0
+BSMT.US,D,20241218,000000,23.1191,23.12,23.0618,23.065,161935,0
+BSMT.US,D,20241219,000000,22.92,22.97,22.9,22.955,127444,0
+BSMT.US,D,20241220,000000,22.96,23.05,22.96,23.035,64686,0
+BSMT.US,D,20241223,000000,22.955,22.99,22.87,22.9,98036,0
+BSMT.US,D,20241224,000000,22.9,22.95,22.86,22.925,73723,0
+BSMT.US,D,20241226,000000,22.89,22.93,22.89,22.91,141730,0
+BSMT.US,D,20241227,000000,22.99,22.99,22.87,22.93,80900,0
+BSMT.US,D,20241230,000000,22.99,23.05,22.92,22.96,136535,0
+BSMT.US,D,20241231,000000,22.95,22.9805,22.92,22.94,56690,0
+BSMT.US,D,20250102,000000,22.99,23,22.94,22.98,33186,0
+BSMT.US,D,20250103,000000,23.02,23.03,22.95,22.98,50918,0
+BSMT.US,D,20250106,000000,23.05,23.05,22.94,22.95,65508,0
+BSMT.US,D,20250107,000000,22.96,22.99,22.94,22.95,32202,0
+BSMT.US,D,20250108,000000,22.9552,22.9552,22.86,22.915,220035,0
+BSMT.US,D,20250110,000000,22.86,22.86,22.8,22.8059,77930,0
+BSMT.US,D,20250113,000000,22.84,22.85,22.76,22.7791,36372,0
+BSMT.US,D,20250114,000000,22.8,22.8,22.73,22.765,32329,0
+BSMT.US,D,20250115,000000,22.86,22.9,22.8205,22.85,211776,0
+BSMT.US,D,20250116,000000,22.815,22.91,22.815,22.8658,34876,0
+BSMT.US,D,20250117,000000,22.88,22.92,22.86,22.908,42858,0
+BSMT.US,D,20250121,000000,22.83,22.899024,22.8242,22.88,66758,0
+BSMT.US,D,20250122,000000,22.88,22.9,22.85,22.875,34251,0
+BSMT.US,D,20250123,000000,22.87,22.88,22.845,22.86,25624,0
+BSMT.US,D,20250124,000000,22.86,22.8794,22.84,22.865,46727,0
+BSMT.US,D,20250127,000000,22.97,22.97,22.91,22.95,9832,0
+BSMT.US,D,20250128,000000,22.9,22.96,22.9,22.9525,225818,0
+BSMT.US,D,20250129,000000,22.95,22.95,22.89,22.91,23888,0
+BSMT.US,D,20250130,000000,22.93,22.99,22.93,22.9567,29511,0
+BSMT.US,D,20250131,000000,22.94,22.98,22.9,22.9709,17732,0
+BSMT.US,D,20250203,000000,23.02,23.03,22.98,22.9865,31897,0
+BSMT.US,D,20250204,000000,23.01,23.01,22.99,23.005,15248,0
+BSMT.US,D,20250205,000000,23.0698,23.1,23.0698,23.095,60453,0
+BSMT.US,D,20250206,000000,23.09,23.11,23.07,23.105,28860,0
+BSMT.US,D,20250207,000000,23.06,23.09,23.06,23.085,17261,0
+BSMT.US,D,20250210,000000,23.1,23.11,23.08,23.103,19806,0
+BSMT.US,D,20250211,000000,23.08,23.11,23.07,23.11,32365,0
+BSMT.US,D,20250212,000000,23,23.02,22.94,23.005,56589,0
+BSMT.US,D,20250213,000000,23.05,23.0508,22.95,23.0437,277588,0
+BSMT.US,D,20250214,000000,23.14,23.14,23.01,23.08,43311,0
+BSMT.US,D,20250218,000000,23.07,23.08,23.05,23.06,29101,0
+BSMT.US,D,20250219,000000,23.06,23.109,23.03,23.08,41337,0
+BSMT.US,D,20250220,000000,23.13,23.13,23.08,23.08,40501,0
+BSMT.US,D,20250221,000000,23.09,23.12,23.01,23.07,181546,0
+BSMT.US,D,20250224,000000,23.11,23.11,23.06,23.09,17871,0
+BSMT.US,D,20250225,000000,23.17,23.17,23.1,23.12,51054,0
+BSMT.US,D,20250226,000000,23.16,23.19,23.12,23.19,40960,0
+BSMT.US,D,20250227,000000,23.1499,23.16,23.13,23.14,28137,0
+BSMT.US,D,20250228,000000,23.19,23.2,23.16,23.2,13777,0
+BSMT.US,D,20250303,000000,23.12,23.19,23.09,23.12,160141,0
+BSMT.US,D,20250304,000000,23.21,23.21,23.11,23.12,39213,0
+BSMT.US,D,20250305,000000,23.13,23.131,23.1101,23.125,29396,0
+BSMT.US,D,20250306,000000,23.09,23.11,23.075,23.09,13029,0
+BSMT.US,D,20250307,000000,23.08,23.1098,23.05,23.075,31887,0
+BSMT.US,D,20250310,000000,23.102,23.15,23.102,23.11,39212,0
+BSMT.US,D,20250311,000000,23.0803,23.11,23.0418,23.0552,40008,0
+BSMT.US,D,20250312,000000,23.0342,23.0342,22.97,22.9805,22031,0
+BSMT.US,D,20250313,000000,22.955,22.99,22.955,22.9739,47071,0
+BSMT.US,D,20250314,000000,22.98,22.98,22.941,22.98,24115,0
+BSMT.US,D,20250317,000000,22.982,23.0096,22.95,22.955,62939,0
+BSMT.US,D,20250318,000000,22.98,22.98,22.89,22.9307,34341,0
+BSMT.US,D,20250319,000000,22.925,22.925,22.88,22.915,245004,0
+BSMT.US,D,20250320,000000,22.995,23.01,22.93,22.97,43474,0
+BSMT.US,D,20250321,000000,22.9966,22.9966,22.92,22.9264,21901,0
+BSMT.US,D,20250324,000000,22.845,22.88,22.8263,22.86,19724,0
+BSMT.US,D,20250325,000000,22.86,22.86,22.8,22.81,19599,0
+BSMT.US,D,20250326,000000,22.8,22.81,22.71,22.71,28051,0
+BSMT.US,D,20250327,000000,22.71,22.71,22.62,22.664,30235,0
+BSMT.US,D,20250328,000000,22.73,22.774,22.68,22.75,159918,0
+BSMT.US,D,20250331,000000,22.7899,22.7899,22.7301,22.74,21947,0
+BSMT.US,D,20250401,000000,22.83,22.85,22.815,22.85,23975,0
+BSMT.US,D,20250402,000000,22.87,22.8781,22.75,22.75,88233,0
+BSMT.US,D,20250403,000000,23,23,22.89,22.92,38484,0
+BSMT.US,D,20250404,000000,22.96,22.994,22.7936,22.91,49955,0
+BSMT.US,D,20250407,000000,22.78,22.7863,22.4426,22.45,42734,0
+BSMT.US,D,20250408,000000,22.549,22.55,22.2107,22.34,15918,0
+BSMT.US,D,20250409,000000,21.98,22.387,21.8701,22.387,33147,0
+BSMT.US,D,20250410,000000,22.74,22.74,22.28,22.37,50962,0
+BSMT.US,D,20250411,000000,22.11,22.36,22.0509,22.215,34853,0
+BSMT.US,D,20250414,000000,22.33,22.495,22.33,22.42,34361,0
+BSMT.US,D,20250415,000000,22.41,22.52,22.39,22.41,22491,0
+BSMT.US,D,20250416,000000,22.42,22.49,22.41,22.4389,24933,0
+BSMT.US,D,20250417,000000,22.45,22.48,22.3806,22.44,12023,0
+BSMT.US,D,20250421,000000,22.34,22.3496,22.24,22.25,33809,0
+BSMT.US,D,20250422,000000,22.32,22.36,22.21,22.265,447784,0
+BSMT.US,D,20250423,000000,22.46,22.46,22.2902,22.315,27681,0
+BSMT.US,D,20250424,000000,22.426,22.45,22.41,22.44,17064,0
+BSMT.US,D,20250425,000000,22.48,22.53,22.4163,22.47,48575,0
+BSMT.US,D,20250428,000000,22.45075,22.54,22.4205,22.5,43176,0
+BSMT.US,D,20250429,000000,22.47,22.59,22.47,22.51,71852,0
+BSMT.US,D,20250430,000000,22.53,22.6,22.5,22.535,23124,0
+BSMT.US,D,20250501,000000,22.6,22.6,22.49,22.55,46202,0
+BSMT.US,D,20250502,000000,22.515,22.63,22.48,22.6017,315141,0
+BSMT.US,D,20250505,000000,22.61,22.62,22.5544,22.5967,227357,0
+BSMT.US,D,20250506,000000,22.64,22.67,22.6173,22.665,65694,0
+BSMT.US,D,20250507,000000,22.655,22.66,22.59,22.66,240557,0
+BSMT.US,D,20250508,000000,22.72,22.72,22.64,22.68,71527,0
+BSMT.US,D,20250509,000000,22.75,22.75,22.67,22.69,40269,0
+BSMT.US,D,20250512,000000,22.67,22.69,22.648,22.655,28904,0
+BSMT.US,D,20250513,000000,22.66,22.6835,22.65,22.6557,63462,0
+BSMT.US,D,20250514,000000,22.73,22.73,22.62,22.64,90210,0
+BSMT.US,D,20250515,000000,22.67,22.68,22.64,22.675,84622,0
+BSMT.US,D,20250516,000000,22.72,22.72,22.69,22.695,77484,0
+BSMT.US,D,20250519,000000,22.6,22.62,22.6,22.615,102509,0
+BSMT.US,D,20250520,000000,22.65,22.65,22.62,22.64,36768,0
+BSMT.US,D,20250521,000000,22.65,22.65,22.51,22.52,18242,0
+BSMT.US,D,20250522,000000,22.55,22.55,22.51,22.55,39648,0
+BSMT.US,D,20250523,000000,22.6,22.61,22.53,22.61,52114,0
+BSMT.US,D,20250527,000000,22.59,22.64,22.59,22.62,27263,0
+BSMT.US,D,20250528,000000,22.6195,22.62,22.6,22.6,41298,0
+BSMT.US,D,20250529,000000,22.59,22.6101,22.5601,22.605,54208,0
+BSMT.US,D,20250530,000000,22.575,22.59,22.5723,22.58,35795,0
+BSMT.US,D,20250602,000000,22.56,22.562,22.52,22.5454,76172,0
+BSMT.US,D,20250603,000000,22.569,22.59,22.55,22.565,25763,0
+BSMT.US,D,20250604,000000,22.61,22.61,22.59,22.595,12419,0
+BSMT.US,D,20250605,000000,22.61,22.62,22.58,22.5956,26714,0
+BSMT.US,D,20250606,000000,22.55,22.57,22.54,22.55,41538,0
+BSMT.US,D,20250609,000000,22.58,22.64,22.5797,22.6141,22169,0
+BSMT.US,D,20250610,000000,22.6299,22.6299,22.59,22.6,49650,0
+BSMT.US,D,20250611,000000,22.65,22.65,22.6099,22.62,25368,0
+BSMT.US,D,20250612,000000,22.67,22.72,22.6501,22.6657,22002,0
+BSMT.US,D,20250613,000000,22.66,22.71,22.61,22.635,64939,0
+BSMT.US,D,20250616,000000,22.62,22.7,22.61,22.645,30894,0
+BSMT.US,D,20250617,000000,22.68,22.7,22.66,22.7,59715,0
+BSMT.US,D,20250618,000000,22.69,22.71,22.65,22.65,11617,0
+BSMT.US,D,20250620,000000,22.69,22.71,22.66,22.69,33009,0
+BSMT.US,D,20250623,000000,22.65,22.75,22.64,22.655,21587,0
+BSMT.US,D,20250624,000000,22.66,22.68,22.6436,22.665,19200,0
+BSMT.US,D,20250625,000000,22.68,22.68,22.65,22.67,30464,0
+BSMT.US,D,20250626,000000,22.67,22.71,22.67,22.685,19157,0
+BSMT.US,D,20250627,000000,22.71,22.73,22.67,22.7,24910,0
+BSMT.US,D,20250630,000000,22.69,22.74,22.69,22.71,52316,0
+BSMT.US,D,20250701,000000,22.72,22.77,22.7,22.73,33653,0
+BSMT.US,D,20250702,000000,22.72,22.77,22.6901,22.75,25886,0
+BSMT.US,D,20250703,000000,22.75,22.75,22.73,22.745,37247,0
+BSMT.US,D,20250707,000000,22.69,22.76,22.69,22.75,16237,0
+BSMT.US,D,20250708,000000,22.77,22.82,22.7503,22.765,33376,0
+BSMT.US,D,20250709,000000,22.77,22.8,22.76,22.795,104388,0
+BSMT.US,D,20250710,000000,22.77,22.8,22.77,22.79,32998,0
+BSMT.US,D,20250711,000000,22.76,22.79,22.68,22.76,81120,0
+BSMT.US,D,20250714,000000,22.8,22.84,22.8,22.82,35134,0
+BSMT.US,D,20250715,000000,22.8001,22.83,22.78,22.8,37816,0
+BSMT.US,D,20250716,000000,22.82,22.82,22.77,22.785,25679,0
+BSMT.US,D,20250717,000000,22.77,22.78,22.69,22.75,159650,0
+BSMT.US,D,20250718,000000,22.7786,22.7786,22.74,22.76,36712,0
+BSMT.US,D,20250721,000000,22.77,22.77,22.7209,22.725,14814,0
+BSMT.US,D,20250722,000000,22.743,22.75,22.72,22.725,26008,0
+BSMT.US,D,20250723,000000,22.75,22.75,22.7022,22.715,26986,0
+BSMT.US,D,20250724,000000,22.7,22.72,22.68,22.705,52683,0
+BSMT.US,D,20250725,000000,22.75,22.75,22.72,22.725,42706,0
+BSMT.US,D,20250728,000000,22.79,22.79,22.72,22.725,124527,0
+BSMT.US,D,20250729,000000,22.82,22.82,22.75,22.755,37132,0
+BSMT.US,D,20250730,000000,22.7801,22.7801,22.75,22.7641,18830,0
+BSMT.US,D,20250731,000000,22.78,22.7899,22.7702,22.78,36268,0
+BSMT.US,D,20250801,000000,22.86,22.92,22.85,22.905,38376,0
+BSMT.US,D,20250804,000000,22.9,22.91,22.88,22.895,58220,0
+BSMT.US,D,20250805,000000,22.9,22.927,22.88,22.895,61202,0
+BSMT.US,D,20250806,000000,22.94,22.94,22.81,22.875,76960,0
+BSMT.US,D,20250807,000000,22.9,22.9,22.88,22.8869,14412,0
+BSMT.US,D,20250808,000000,22.9,22.9,22.87,22.88,3822,0
+BSMT.US,D,20250811,000000,22.89,22.9197,22.89,22.9046,37929,0
+BSMT.US,D,20250812,000000,22.91,22.91,22.88,22.9,27813,0
+BSMT.US,D,20250813,000000,22.9285,22.9299,22.9,22.915,14344,0
+BSMT.US,D,20250814,000000,22.89,22.91,22.87,22.885,13275,0
+BSMT.US,D,20250815,000000,22.91,22.91,22.88,22.9,36273,0
+BSMT.US,D,20250818,000000,22.85,22.85,22.81,22.83,22066,0
+BSMT.US,D,20250819,000000,22.85,22.86,22.81,22.825,30168,0
+BSMT.US,D,20250820,000000,22.85,22.87,22.83,22.84,11574,0
+BSMT.US,D,20250821,000000,22.89,22.9,22.8,22.82,139986,0
+BSMT.US,D,20250822,000000,22.84,22.8858,22.84,22.869,20438,0
+BSMT.US,D,20250825,000000,22.83,22.88,22.83,22.875,15260,0
+BSMT.US,D,20250826,000000,22.87,22.88,22.86,22.8729,23648,0
+BSMT.US,D,20250827,000000,22.87,22.89,22.8605,22.88,36342,0
+BSMT.US,D,20250828,000000,22.9,22.91,22.85,22.88,45286,0
+BSMT.US,D,20250829,000000,22.86,22.92,22.86,22.8877,33786,0
+BSMT.US,D,20250902,000000,22.88,22.89,22.8601,22.885,52562,0
+BSMT.US,D,20250903,000000,22.875,22.94,22.875,22.924,17833,0
+BSMT.US,D,20250904,000000,22.94,23,22.93,22.9896,77027,0
+BSMT.US,D,20250905,000000,23.05,23.085,23.0363,23.0799,29596,0
+BSMT.US,D,20250908,000000,23.09,23.14,23.0803,23.14,17502,0
+BSMT.US,D,20250909,000000,23.13,23.18,23.1001,23.12,50433,0
+BSMT.US,D,20250910,000000,23.1499,23.18,23.135,23.165,24497,0
+BSMT.US,D,20250911,000000,23.2,23.2199,23.1933,23.205,18840,0
+BSMT.US,D,20250912,000000,23.16,23.2,23.16,23.2,30386,0
+BSMT.US,D,20250915,000000,23.215,23.24,23.2,23.24,28409,0
+BSMT.US,D,20250916,000000,23.24,23.25,23.21,23.24,22713,0
+BSMT.US,D,20250917,000000,23.245,23.28,23.2301,23.235,21960,0
+BSMT.US,D,20250918,000000,23.23,23.25,23.2,23.215,81496,0
+BSMT.US,D,20250919,000000,23.215,23.24,23.2,23.24,23240,0
+BSMT.US,D,20250922,000000,23.19,23.19,23.14,23.16,20128,0
+BSMT.US,D,20250923,000000,23.24,23.24,23.1301,23.155,26275,0
+BSMT.US,D,20250924,000000,23.18,23.18,23.13,23.145,35630,0
+BSMT.US,D,20250925,000000,23.13,23.13,23.1,23.11,29433,0
+BSMT.US,D,20250926,000000,23.11,23.11,23.05,23.06,42477,0
+BSMT.US,D,20250929,000000,23.06,23.15,23.05,23.07,37237,0
+BSMT.US,D,20250930,000000,23.09,23.1025,23.08,23.1,43405,0
+BSMT.US,D,20251001,000000,23.13,23.13,23.09,23.095,34580,0
+BSMT.US,D,20251002,000000,23.1,23.12,23.0841,23.095,8374,0
+BSMT.US,D,20251003,000000,23.15,23.15,23.09,23.095,27763,0
+BSMT.US,D,20251006,000000,23.1,23.1,23.06,23.0938,10254,0
+BSMT.US,D,20251007,000000,23.12,23.12,23.09,23.105,41112,0
+BSMT.US,D,20251008,000000,23.125,23.1371,23.0912,23.11,20194,0
+BSMT.US,D,20251009,000000,23.105,23.12,23.08,23.11,28414,0
+BSMT.US,D,20251010,000000,23.15,23.15,23.1244,23.145,10588,0
+BSMT.US,D,20251013,000000,23.17,23.17,23.149,23.165,3482,0
+BSMT.US,D,20251014,000000,23.18,23.18,23.13,23.1599,26274,0
+BSMT.US,D,20251015,000000,23.15,23.1649,23.12,23.145,66210,0
+BSMT.US,D,20251016,000000,23.17,23.19,23.14,23.175,25698,0
+BSMT.US,D,20251017,000000,23.2,23.2,23.15,23.16,17619,0
+BSMT.US,D,20251020,000000,23.13,23.15,23.111,23.13,9393,0
+BSMT.US,D,20251021,000000,23.16,23.16,23.04,23.05,154639,0
+BSMT.US,D,20251022,000000,23.05,23.11,23,23.06,52263,0
+BSMT.US,D,20251023,000000,23.08,23.11,23.05,23.06,43294,0
+BSMT.US,D,20251024,000000,23.1,23.1,23.06,23.06,8306,0
+BSMT.US,D,20251027,000000,23.0545,23.15,23.04,23.05,28407,0
+BSMT.US,D,20251028,000000,23.08,23.08,23.04,23.055,15889,0
+BSMT.US,D,20251029,000000,23.0655,23.15,23.01,23.025,23088,0
+BSMT.US,D,20251030,000000,23.0299,23.05,23.01,23.01,33318,0
+BSMT.US,D,20251031,000000,23.06,23.0758,23.02,23.04,15434,0
+BSMT.US,D,20251103,000000,23.06,23.06,23.01,23.03,9133,0
+BSMT.US,D,20251104,000000,23.03,23.12,23.03,23.06,14364,0
+BSMT.US,D,20251105,000000,23.08,23.08,22.99,23.04,32988,0
+BSMT.US,D,20251106,000000,23.07,23.15,23.0675,23.08,39235,0
+BSMT.US,D,20251107,000000,23.08,23.145,23.07,23.1,30473,0
+BSMT.US,D,20251110,000000,23.08,23.13,23.08,23.095,36172,0
+BSMT.US,D,20251111,000000,23.13,23.17,23.09,23.15,42582,0
+BSMT.US,D,20251112,000000,23.11,23.145,23.09,23.1,18918,0
+BSMT.US,D,20251113,000000,23.1,23.18,23.08,23.095,20036,0
+BSMT.US,D,20251114,000000,23.105,23.14,23.08,23.08,29929,0
+BSMT.US,D,20251117,000000,23.13,23.15,23.1,23.1,12914,0
+BSMT.US,D,20251118,000000,23.14,23.14,23.11,23.12,36013,0
+BSMT.US,D,20251119,000000,23.13,23.14,23.1,23.115,8518,0
+BSMT.US,D,20251120,000000,23.1102,23.155,23.1,23.115,119070,0
+BSMT.US,D,20251121,000000,23.13,23.19,23.12,23.12,28271,0
+BSMT.US,D,20251124,000000,23.071,23.11,23.02,23.08,51302,0
+BSMT.US,D,20251125,000000,23.1,23.11,23.0801,23.095,17564,0
+BSMT.US,D,20251126,000000,23.12,23.125,23.1,23.11,35201,0
+BSMT.US,D,20251128,000000,23.12,23.14,23.117,23.125,15366,0
+BSMT.US,D,20251201,000000,23.11,23.11,23.07,23.0901,37300,0
+BSMT.US,D,20251202,000000,23.11,23.11,23.07,23.085,17120,0
+BSMT.US,D,20251203,000000,23.12,23.13,23.1,23.11,16737,0
+BSMT.US,D,20251204,000000,23.12,23.12,23.08,23.095,36944,0
+BSMT.US,D,20251205,000000,23.12,23.12,23.05,23.09,44605,0
+BSMT.US,D,20251208,000000,23.1,23.12,23.09,23.12,45674,0
+BSMT.US,D,20251209,000000,23.1244,23.1244,23.1,23.11,47338,0
+BSMT.US,D,20251210,000000,23.13,23.1391,23.1001,23.135,18534,0
+BSMT.US,D,20251211,000000,23.14,23.145,23.1217,23.145,45325,0
+BSMT.US,D,20251212,000000,23.1207,23.14,23.1,23.115,16962,0
+BSMT.US,D,20251215,000000,23.13,23.13,23.1,23.115,16140,0
+BSMT.US,D,20251216,000000,23.11,23.1399,23.1,23.11,66727,0
+BSMT.US,D,20251217,000000,23.13,23.22,23.1184,23.18,201852,0
+BSMT.US,D,20251218,000000,23.1812,23.19,23.15,23.17,75896,0
+BSMT.US,D,20251219,000000,23.17,23.2,23.14,23.16,107387,0
+BSMT.US,D,20251222,000000,23.13,23.13,23.1,23.115,58389,0
+BSMT.US,D,20251223,000000,23.12,23.135,23.1,23.12,81327,0
+BSMT.US,D,20251224,000000,23.13,23.14,23.11,23.1104,33989,0
+BSMT.US,D,20251226,000000,23.15,23.15,23.12,23.1259,71506,0
+BSMT.US,D,20251229,000000,23.14,23.15,23.11,23.1324,64260,0
+BSMT.US,D,20251230,000000,23.15,23.17,23.14,23.1497,67409,0
+BSMT.US,D,20251231,000000,23.136,23.1699,23.13,23.15,43052,0
+BSMT.US,D,20260102,000000,23.18,23.18,23.13,23.155,54861,0
+BSMT.US,D,20260105,000000,23.16,23.19,23.13,23.19,44772,0
+BSMT.US,D,20260106,000000,23.18,23.22,23.17,23.22,87999,0
+BSMT.US,D,20260107,000000,23.22,23.27,23.22,23.26,31182,0
+BSMT.US,D,20260108,000000,23.24,23.26,23.22,23.245,37563,0
+BSMT.US,D,20260109,000000,23.269,23.27,23.24,23.265,61201,0
+BSMT.US,D,20260112,000000,23.256,23.2699,23.24,23.255,77109,0
+BSMT.US,D,20260113,000000,23.2751,23.2751,23.21,23.255,35252,0
+BSMT.US,D,20260114,000000,23.26,23.2799,23.25,23.265,39347,0
+BSMT.US,D,20260115,000000,23.27,23.2707,23.24,23.265,34322,0
+BSMT.US,D,20260116,000000,23.29,23.2981,23.16,23.28,66993,0
+BSMT.US,D,20260120,000000,23.25,23.25,23.1838,23.2,25757,0
+BSMT.US,D,20260121,000000,23.2,23.21,23.14,23.1804,39962,0
+BSMT.US,D,20260122,000000,23.2,23.27,23.1974,23.2259,46172,0
+BSMT.US,D,20260123,000000,23.21,23.27,23.21,23.25,46411,0
+BSMT.US,D,20260126,000000,23.26,23.27,23.24,23.2581,59292,0
+BSMT.US,D,20260127,000000,23.25,23.29,23.22,23.265,188952,0
+BSMT.US,D,20260128,000000,23.26,23.26,23.24,23.26,29580,0
+BSMT.US,D,20260129,000000,23.27,23.29,23.25,23.26,31418,0
+BSMT.US,D,20260130,000000,23.25,23.282986,23.25,23.27,22301,0
+BSMT.US,D,20260202,000000,23.27,23.29,23.255,23.269,60302,0
+BSMT.US,D,20260203,000000,23.28,23.29,23.2636,23.29,38731,0
+BSMT.US,D,20260204,000000,23.3,23.31,23.27,23.2849,34584,0
+BSMT.US,D,20260205,000000,23.33,23.33,23.3,23.315,31952,0
+BSMT.US,D,20260206,000000,23.32,23.32,23.3,23.305,24179,0
+BSMT.US,D,20260209,000000,23.33,23.34,23.31,23.33,33203,0
+BSMT.US,D,20260210,000000,23.345,23.37,23.3401,23.35,27050,0
+BSMT.US,D,20260211,000000,23.335,23.36,23.3205,23.345,39973,0
+BSMT.US,D,20260212,000000,23.36,23.3799,23.34,23.3541,29758,0
+BSMT.US,D,20260213,000000,23.39,23.4,23.35,23.3662,20139,0
+BSMT.US,D,20260217,000000,23.379,23.39,23.36,23.37,37417,0
+BSMT.US,D,20260218,000000,23.37,23.3808,23.3601,23.37,25046,0
diff --git a/daily/us/nasdaq etfs/bufc.us.txt b/daily/us/nasdaq etfs/bufc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4adf9afc7ab0ea1aed8b99352e751ef7c394703
--- /dev/null
+++ b/daily/us/nasdaq etfs/bufc.us.txt	
@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFC.US,D,20231214,000000,35.1899,35.1899,35.15,35.15,305,0
+BUFC.US,D,20231215,000000,35.177,35.177,35.177,35.177,2,0
+BUFC.US,D,20231218,000000,35.24,35.24,35.215,35.215,1505,0
+BUFC.US,D,20231219,000000,35.2,35.28,35.2,35.245,18806,0
+BUFC.US,D,20231220,000000,35.36,35.36,35.1495,35.1495,818,0
+BUFC.US,D,20231221,000000,35.25,35.25,35.235,35.235,4005,0
+BUFC.US,D,20231222,000000,35.31,35.31,35.275,35.275,6408,0
+BUFC.US,D,20231226,000000,35.36,35.36,35.32,35.32,5822,0
+BUFC.US,D,20231227,000000,35.36,35.36,35.3217,35.3217,74191,0
+BUFC.US,D,20231228,000000,35.4,35.4,35.355,35.355,12824,0
+BUFC.US,D,20231229,000000,35.27,35.37,35.26,35.35,31684,0
+BUFC.US,D,20240102,000000,35.32,35.32,35.295,35.295,3007,0
+BUFC.US,D,20240103,000000,35.3,35.31,35.25,35.25,20316,0
+BUFC.US,D,20240104,000000,35.3,35.3,35.21,35.21,4851,0
+BUFC.US,D,20240105,000000,35.25,35.26,35.25,35.26,6273,0
+BUFC.US,D,20240108,000000,35.39,35.39,35.38,35.38,149353,0
+BUFC.US,D,20240109,000000,35.41,35.41,35.37,35.37,23517,0
+BUFC.US,D,20240110,000000,35.46,35.47,35.42,35.42,764,0
+BUFC.US,D,20240111,000000,35.42,35.5,35.42,35.4586,4617,0
+BUFC.US,D,20240112,000000,35.47,35.47,35.45,35.45,3057,0
+BUFC.US,D,20240116,000000,35.43,35.43,35.41,35.41,10614,0
+BUFC.US,D,20240117,000000,35.38,35.38,35.36,35.36,263,0
+BUFC.US,D,20240118,000000,35.47,35.47,35.45,35.4561,4863,0
+BUFC.US,D,20240119,000000,35.495,35.61,35.495,35.59,18144,0
+BUFC.US,D,20240122,000000,35.63,35.68,35.62,35.6381,11547027,0
+BUFC.US,D,20240123,000000,35.69,35.69,35.58,35.6536,365338,0
+BUFC.US,D,20240124,000000,35.75,35.75,35.61,35.61,49280,0
+BUFC.US,D,20240125,000000,35.72,35.73,35.62,35.65,33031,0
+BUFC.US,D,20240126,000000,35.79,35.79,35.66,35.66,92075,0
+BUFC.US,D,20240129,000000,35.66,35.78,35.66,35.77,37964,0
+BUFC.US,D,20240130,000000,35.8,35.8,35.77,35.77,67015,0
+BUFC.US,D,20240131,000000,35.7055,35.76,35.655,35.655,25716,0
+BUFC.US,D,20240201,000000,35.72,35.78,35.7,35.77,11339,0
+BUFC.US,D,20240202,000000,35.81,35.87,35.81,35.82,24616,0
+BUFC.US,D,20240205,000000,35.775,35.87,35.77,35.77,26694,0
+BUFC.US,D,20240206,000000,35.9,35.9,35.8,35.8,2044,0
+BUFC.US,D,20240207,000000,35.82,35.92,35.82,35.83,186912,0
+BUFC.US,D,20240208,000000,35.93,35.94,35.88,35.885,17475,0
+BUFC.US,D,20240209,000000,35.86,35.96,35.86,35.95,3183,0
+BUFC.US,D,20240212,000000,35.88,35.97,35.85,35.85,125568,0
+BUFC.US,D,20240213,000000,35.82,35.88,35.8,35.88,17255,0
+BUFC.US,D,20240214,000000,35.94,35.95,35.86,35.86,194278,0
+BUFC.US,D,20240215,000000,35.98,35.98,35.9,35.9,72625,0
+BUFC.US,D,20240216,000000,36.02,36.02,36,36,47115,0
+BUFC.US,D,20240220,000000,36.01,36.01,35.95,35.96,22755,0
+BUFC.US,D,20240221,000000,35.87,35.96,35.86,35.96,23758,0
+BUFC.US,D,20240222,000000,36.07,36.07,36.02,36.02,818,0
+BUFC.US,D,20240223,000000,35.99,36,35.99,36,5938,0
+BUFC.US,D,20240226,000000,36,36,35.96,35.96,9228,0
+BUFC.US,D,20240227,000000,35.96,35.97,35.96,35.96,15352,0
+BUFC.US,D,20240228,000000,36.07,36.07,36.03,36.03,17396,0
+BUFC.US,D,20240229,000000,36.01,36.1,35.96,36.03,23228,0
+BUFC.US,D,20240301,000000,36.07,36.21,36.07,36.16,2567,0
+BUFC.US,D,20240304,000000,36.22,36.22,36.14,36.15,32110,0
+BUFC.US,D,20240305,000000,36.07,36.08,36,36.02,18830,0
+BUFC.US,D,20240306,000000,36.09,36.16,36.09,36.13,362121,0
+BUFC.US,D,20240307,000000,36.15,36.26,36.15,36.22,65469,0
+BUFC.US,D,20240308,000000,36.28,36.28,36.17,36.19,17670,0
+BUFC.US,D,20240311,000000,36.1,36.19,36.1,36.19,16112,0
+BUFC.US,D,20240312,000000,36.33,36.33,36.3,36.3,17059,0
+BUFC.US,D,20240313,000000,36.2435,36.33,36.21,36.22,43470,0
+BUFC.US,D,20240314,000000,36.27,36.3,36.1612,36.2,40577,0
+BUFC.US,D,20240315,000000,36.17,36.2699,36.125,36.22,67737,0
+BUFC.US,D,20240318,000000,36.31,36.33,36.28,36.28,8335,0
+BUFC.US,D,20240319,000000,36.31,36.36,36.195,36.35,29650,0
+BUFC.US,D,20240320,000000,36.28,36.44,36.22,36.44,48365,0
+BUFC.US,D,20240321,000000,36.51,36.51,36.35,36.4,34472,0
+BUFC.US,D,20240322,000000,36.49,36.49,36.38,36.43,38551,0
+BUFC.US,D,20240325,000000,36.41,36.41,36.38,36.38,41336,0
+BUFC.US,D,20240326,000000,36.41,36.51,36.335,36.43,13879,0
+BUFC.US,D,20240327,000000,36.52,36.53,36.27,36.5,90912,0
+BUFC.US,D,20240328,000000,36.46,36.53,36.41,36.51,55452,0
+BUFC.US,D,20240401,000000,36.54,36.54,36.43,36.46,69853,0
+BUFC.US,D,20240402,000000,36.5,36.5,36.35,36.4,39822,0
+BUFC.US,D,20240403,000000,36.38,36.52,36.38,36.41,22172,0
+BUFC.US,D,20240404,000000,36.6,36.6,36.29,36.29,7289,0
+BUFC.US,D,20240405,000000,36.43,36.48,36.39,36.46,18774,0
+BUFC.US,D,20240408,000000,36.42,36.51,36.4,36.44,286528,0
+BUFC.US,D,20240409,000000,36.45,36.45,36.41,36.44,22139,0
+BUFC.US,D,20240410,000000,36.49,36.49,36.35,36.4047,170305,0
+BUFC.US,D,20240411,000000,36.37,36.54,36.35,36.48,15371,0
+BUFC.US,D,20240412,000000,36.41,36.42,36.29,36.29,119653,0
+BUFC.US,D,20240415,000000,36.32,36.33,36.16,36.2,27712,0
+BUFC.US,D,20240416,000000,36.27,36.2735,36.13,36.15,55387,0
+BUFC.US,D,20240417,000000,36.21,36.21,36.1491,36.1491,27349,0
+BUFC.US,D,20240418,000000,36.2,36.2,36.06,36.06,27304,0
+BUFC.US,D,20240419,000000,36.07,36.07,35.97,36.04,15483,0
+BUFC.US,D,20240422,000000,36.18,36.19,35.96,36.06,53038,0
+BUFC.US,D,20240423,000000,36.131,36.22,36.131,36.19,40333,0
+BUFC.US,D,20240424,000000,36.27,36.27,36.14,36.19,17632,0
+BUFC.US,D,20240425,000000,36.1133,36.24,36.1133,36.15,20264,0
+BUFC.US,D,20240426,000000,36.23,36.39,36.23,36.32,24561,0
+BUFC.US,D,20240429,000000,36.33,36.39,36.26,36.37,28939,0
+BUFC.US,D,20240430,000000,36.24,36.37,36.17,36.17,22524,0
+BUFC.US,D,20240501,000000,36.12,36.28,36.07,36.07,18185,0
+BUFC.US,D,20240502,000000,36.17,36.26,36.08,36.23,95595,0
+BUFC.US,D,20240503,000000,36.45,36.45,36.35,36.35,3891,0
+BUFC.US,D,20240506,000000,36.44,36.57,36.43,36.5,17911,0
+BUFC.US,D,20240507,000000,36.65,36.65,36.53,36.53,26785,0
+BUFC.US,D,20240508,000000,36.6,36.63,36.42,36.57,43127,0
+BUFC.US,D,20240509,000000,36.54,36.6718,36.53,36.6718,10647,0
+BUFC.US,D,20240510,000000,36.66,36.76,36.53,36.68,17315,0
+BUFC.US,D,20240513,000000,36.71,36.75,36.62,36.64,125467,0
+BUFC.US,D,20240514,000000,36.8,36.83,36.67,36.8,49398,0
+BUFC.US,D,20240515,000000,36.9484,37.01,36.9152,36.93,137837,0
+BUFC.US,D,20240516,000000,37.05,37.05,36.93,36.98,48430,0
+BUFC.US,D,20240517,000000,37.1,37.1,36.97,37.03,5761,0
+BUFC.US,D,20240520,000000,36.97,37.07,36.97,37.05,22921,0
+BUFC.US,D,20240521,000000,36.96,37.09,36.96,37.08,61046,0
+BUFC.US,D,20240522,000000,37,37.06,36.98,36.98,25403,0
+BUFC.US,D,20240523,000000,37.07,37.07,36.89,36.9,11021,0
+BUFC.US,D,20240524,000000,36.95,37.09,36.95,37.06,27069,0
+BUFC.US,D,20240528,000000,37.03,37.08,36.98,37.07,248020,0
+BUFC.US,D,20240529,000000,36.64,37.28,36.54,37,17750,0
+BUFC.US,D,20240530,000000,37.02,37.02,36.87,36.905,55459,0
+BUFC.US,D,20240531,000000,36.89,37.05,36.8411,37.05,33714,0
+BUFC.US,D,20240603,000000,37.01,37.03,36.95,37,75663,0
+BUFC.US,D,20240604,000000,36.96,37.1,36.96,37.07,43260,0
+BUFC.US,D,20240605,000000,37.09,37.2,37.09,37.2,12510,0
+BUFC.US,D,20240606,000000,37.21,37.21,36.98,37.2,132374,0
+BUFC.US,D,20240607,000000,37.15,37.24,37.15,37.21,85994,0
+BUFC.US,D,20240610,000000,37.23,37.25,37.21,37.21,8028,0
+BUFC.US,D,20240611,000000,37.1735,37.28,37.1735,37.27,76332,0
+BUFC.US,D,20240612,000000,37.5,37.5,37.28,37.37,12615,0
+BUFC.US,D,20240613,000000,37.31,37.41,37.29,37.32,13283,0
+BUFC.US,D,20240614,000000,37.29,37.41,37.29,37.34,13292,0
+BUFC.US,D,20240617,000000,37.32,37.51,37.32,37.4594,17345,0
+BUFC.US,D,20240618,000000,37.45,37.51,37.4397,37.51,14455,0
+BUFC.US,D,20240620,000000,37.45,37.55,37.4213,37.48,7071,0
+BUFC.US,D,20240621,000000,37.52,37.52,37.41,37.41,12878,0
+BUFC.US,D,20240624,000000,37.42,37.52,37.41,37.47,45323,0
+BUFC.US,D,20240625,000000,37.41,37.52,37.34,37.5,32074,0
+BUFC.US,D,20240626,000000,37.54,37.54,37.4792,37.5,38104,0
+BUFC.US,D,20240627,000000,37.55,37.56,37.47,37.54,8568,0
+BUFC.US,D,20240628,000000,37.52,37.59,37.52,37.54,21043,0
+BUFC.US,D,20240701,000000,37.5,37.57,37.49,37.55,34588,0
+BUFC.US,D,20240702,000000,37.57,37.64,37.5112,37.61,41030,0
+BUFC.US,D,20240703,000000,37.7,37.7,37.62,37.6563,8195,0
+BUFC.US,D,20240705,000000,37.75,37.75,37.67,37.69,34282,0
+BUFC.US,D,20240708,000000,37.74,37.74,37.71,37.71,35792,0
+BUFC.US,D,20240709,000000,37.72,37.78,37.69,37.73,30770,0
+BUFC.US,D,20240710,000000,37.7501,37.8,37.71,37.8,30191,0
+BUFC.US,D,20240711,000000,37.741,37.78,37.74,37.76,15222,0
+BUFC.US,D,20240712,000000,37.84,37.87,37.75,37.76,51326,0
+BUFC.US,D,20240715,000000,37.89,37.89,37.7876,37.84,34035,0
+BUFC.US,D,20240716,000000,37.88,37.88,37.81,37.86,22300,0
+BUFC.US,D,20240717,000000,37.75,37.79,37.7217,37.79,10455,0
+BUFC.US,D,20240718,000000,37.8,37.8,37.66,37.72,32250,0
+BUFC.US,D,20240719,000000,37.62,37.7,37.62,37.62,8697,0
+BUFC.US,D,20240722,000000,37.69,37.81,37.69,37.78,33991,0
+BUFC.US,D,20240723,000000,37.73,37.82,37.73,37.79,25544,0
+BUFC.US,D,20240724,000000,37.6035,37.62,37.49,37.49,45477,0
+BUFC.US,D,20240725,000000,37.58,37.58,37.49,37.49,41505,0
+BUFC.US,D,20240726,000000,37.63,37.66,37.58,37.64,33052,0
+BUFC.US,D,20240729,000000,37.5614,37.64,37.5614,37.64,21318,0
+BUFC.US,D,20240730,000000,37.72,37.72,37.53,37.53,13374,0
+BUFC.US,D,20240731,000000,37.65,37.81,37.65,37.76,67396,0
+BUFC.US,D,20240801,000000,37.6434,37.6434,37.57,37.585,75448,0
+BUFC.US,D,20240802,000000,37.54,37.54,37.3,37.42,129501,0
+BUFC.US,D,20240805,000000,36.7,37.16,36.7,37.0138,12083,0
+BUFC.US,D,20240806,000000,37.39,37.39,37.2,37.2,22472,0
+BUFC.US,D,20240807,000000,37.235,37.26,37.0901,37.12,44449,0
+BUFC.US,D,20240808,000000,37.15,37.4,37.15,37.39,59574,0
+BUFC.US,D,20240809,000000,37.32,37.48,37.32,37.46,190779,0
+BUFC.US,D,20240812,000000,37.49,37.49,37.37,37.4316,18744,0
+BUFC.US,D,20240813,000000,37.5,37.71,37.5,37.71,60856,0
+BUFC.US,D,20240814,000000,37.77,37.77,37.67,37.7408,21957,0
+BUFC.US,D,20240815,000000,37.94,37.98,37.83,37.97,26586,0
+BUFC.US,D,20240816,000000,37.99,38.02,37.91,38.01,63044,0
+BUFC.US,D,20240819,000000,38.06,38.1,37.99,38.075,16424,0
+BUFC.US,D,20240820,000000,38.02,38.11,38.01,38.08,55862,0
+BUFC.US,D,20240821,000000,38.02,38.11,38.01,38.05,212223,0
+BUFC.US,D,20240822,000000,38.05,38.07,38.0057,38.0057,17097,0
+BUFC.US,D,20240823,000000,38.03,38.16,38.02,38.14,24013,0
+BUFC.US,D,20240826,000000,38.11,38.15,38.05,38.13,13935,0
+BUFC.US,D,20240827,000000,38.15,38.17,38.08,38.1197,11117,0
+BUFC.US,D,20240828,000000,38.01,38.1,38.01,38.1,80447,0
+BUFC.US,D,20240829,000000,38.2,38.21,38.02,38.1,41909,0
+BUFC.US,D,20240830,000000,38.12,38.23,38.12,38.15,51416,0
+BUFC.US,D,20240903,000000,38.23,38.23,38,38,128263,0
+BUFC.US,D,20240904,000000,38.02,38.0274,37.95,37.965,7258,0
+BUFC.US,D,20240905,000000,37.905,38.01,37.905,37.99,70678,0
+BUFC.US,D,20240906,000000,37.85,37.85,37.73,37.74,64718,0
+BUFC.US,D,20240909,000000,37.85,37.94,37.85,37.92,12582,0
+BUFC.US,D,20240910,000000,37.92,37.99,37.89,37.93,9135,0
+BUFC.US,D,20240911,000000,38.09,38.09,38.04,38.04,31820,0
+BUFC.US,D,20240912,000000,38.09,38.23,38.07,38.18,16716,0
+BUFC.US,D,20240913,000000,38.25,38.26,38.24,38.26,29904,0
+BUFC.US,D,20240916,000000,38.25,38.28,38.25,38.28,102027,0
+BUFC.US,D,20240917,000000,38.25,38.31,38.21,38.3,18884,0
+BUFC.US,D,20240918,000000,38.25,38.39,38.25,38.3,6350,0
+BUFC.US,D,20240919,000000,38.48,38.48,38.3701,38.41,55193,0
+BUFC.US,D,20240920,000000,38.38,38.45,38.38,38.45,12322,0
+BUFC.US,D,20240923,000000,38.39,38.47,38.39,38.442,53045,0
+BUFC.US,D,20240924,000000,38.4118,38.52,38.4118,38.485,10736,0
+BUFC.US,D,20240925,000000,38.45,38.4946,38.44,38.465,71472,0
+BUFC.US,D,20240926,000000,38.58,38.58,38.455,38.48,8608,0
+BUFC.US,D,20240927,000000,38.5,38.54,38.5,38.5026,14585,0
+BUFC.US,D,20240930,000000,38.55,38.61,38.43,38.61,18883,0
+BUFC.US,D,20241001,000000,38.48,38.53,38.4712,38.4712,2896,0
+BUFC.US,D,20241002,000000,38.45,38.51,38.44,38.51,21858,0
+BUFC.US,D,20241003,000000,38.4,38.49,38.4,38.49,6953,0
+BUFC.US,D,20241004,000000,38.59,38.59,38.47,38.59,52087,0
+BUFC.US,D,20241007,000000,38.58,38.58,38.43,38.43,5208,0
+BUFC.US,D,20241008,000000,38.58,38.59,38.57,38.59,9787,0
+BUFC.US,D,20241009,000000,38.6,38.68,38.57,38.68,9521,0
+BUFC.US,D,20241010,000000,38.66,38.77,38.56,38.77,23670,0
+BUFC.US,D,20241011,000000,38.66,38.7,38.63,38.7,31694,0
+BUFC.US,D,20241014,000000,38.6768,38.77,38.6768,38.73,39609,0
+BUFC.US,D,20241015,000000,38.72,38.72,38.66,38.6866,3117,0
+BUFC.US,D,20241016,000000,38.64,38.77,38.64,38.73,10285,0
+BUFC.US,D,20241017,000000,38.77,38.77,38.7,38.76,31867,0
+BUFC.US,D,20241018,000000,38.7827,38.83,38.75,38.75,40789,0
+BUFC.US,D,20241021,000000,38.84,38.84,38.72,38.83,16306,0
+BUFC.US,D,20241022,000000,38.72,38.84,38.72,38.84,204338,0
+BUFC.US,D,20241023,000000,38.82,38.82,38.72,38.75,42660,0
+BUFC.US,D,20241024,000000,38.752,38.78,38.71,38.78,32629,0
+BUFC.US,D,20241025,000000,38.77,38.79,38.72,38.72,13557,0
+BUFC.US,D,20241028,000000,38.795,38.8,38.77,38.8,51037,0
+BUFC.US,D,20241029,000000,38.7793,38.82,38.7793,38.81,15194,0
+BUFC.US,D,20241030,000000,38.83,38.84,38.779,38.81,34427,0
+BUFC.US,D,20241031,000000,38.76,38.76,38.6336,38.6336,75148,0
+BUFC.US,D,20241101,000000,38.7,38.73,38.62,38.62,102983,0
+BUFC.US,D,20241104,000000,38.64,38.72,38.61,38.65,29336,0
+BUFC.US,D,20241105,000000,38.64,38.83,38.64,38.83,27717,0
+BUFC.US,D,20241106,000000,38.91,39.04,38.91,39.02,18707,0
+BUFC.US,D,20241107,000000,39.01,39.1,39.01,39.03,11116,0
+BUFC.US,D,20241108,000000,39.05,39.14,39.05,39.12,59714,0
+BUFC.US,D,20241111,000000,39.18,39.18,39.07,39.08,16133,0
+BUFC.US,D,20241112,000000,39.12,39.14,39.07,39.07,7938,0
+BUFC.US,D,20241113,000000,39.2,39.2,39.11,39.11,66567,0
+BUFC.US,D,20241114,000000,39.11,39.15,39.11,39.11,15309,0
+BUFC.US,D,20241115,000000,38.88,38.95,38.87,38.95,44800,0
+BUFC.US,D,20241118,000000,39.02,39.02,39.01,39.02,89942,0
+BUFC.US,D,20241119,000000,38.97,39.05,38.97,39.02,28586,0
+BUFC.US,D,20241120,000000,38.9253,39.06,38.9253,39.06,9663,0
+BUFC.US,D,20241121,000000,39.13,39.13,39.05,39.1,12956,0
+BUFC.US,D,20241122,000000,39.16,39.18,39.06,39.17,43752,0
+BUFC.US,D,20241125,000000,39.2,39.21,39.19,39.21,46692,0
+BUFC.US,D,20241126,000000,39.18,39.31,39.18,39.22,61790,0
+BUFC.US,D,20241127,000000,39.23,39.27,39.23,39.26,9953,0
+BUFC.US,D,20241129,000000,39.2752,39.37,39.27,39.27,8314,0
+BUFC.US,D,20241202,000000,39.2812,39.39,39.2812,39.29,49699,0
+BUFC.US,D,20241203,000000,39.4,39.4,39.3,39.39,15090,0
+BUFC.US,D,20241204,000000,39.35,39.46,39.35,39.46,10018,0
+BUFC.US,D,20241205,000000,39.48,39.48,39.36,39.44,17340,0
+BUFC.US,D,20241206,000000,39.38,39.49,39.38,39.49,28303,0
+BUFC.US,D,20241209,000000,39.42,39.42,39.35,39.42,22785,0
+BUFC.US,D,20241210,000000,39.4,39.41,39.3466,39.4,34293,0
+BUFC.US,D,20241211,000000,39.41,39.51,39.41,39.48,53544,0
+BUFC.US,D,20241212,000000,39.38,39.46,39.38,39.43,20863,0
+BUFC.US,D,20241213,000000,39.51,39.51,39.34,39.47,45309,0
+BUFC.US,D,20241216,000000,39.41,39.52,39.4,39.5,21522,0
+BUFC.US,D,20241217,000000,39.36,39.47,39.36,39.47,26083,0
+BUFC.US,D,20241218,000000,39.34,39.34,39.09,39.09,36682,0
+BUFC.US,D,20241219,000000,39.23,39.23,39.03,39.06,52300,0
+BUFC.US,D,20241220,000000,38.93,39.29,38.93,39.24,13883,0
+BUFC.US,D,20241223,000000,39.21,39.34,39.21,39.33,70331,0
+BUFC.US,D,20241224,000000,39.39,39.46,39.34,39.4287,48914,0
+BUFC.US,D,20241226,000000,39.36,39.49,39.36,39.49,38858,0
+BUFC.US,D,20241227,000000,39.225,39.37,39.225,39.35,24996,0
+BUFC.US,D,20241230,000000,39.1,39.2898,39.06,39.2017,17126,0
+BUFC.US,D,20241231,000000,39.16,39.18,39.0784,39.17,32868,0
+BUFC.US,D,20250102,000000,39.1113,39.125,39.01,39.125,28100,0
+BUFC.US,D,20250103,000000,39.16,39.34,39.16,39.2765,111233,0
+BUFC.US,D,20250106,000000,39.34,39.4,39.27,39.4,17421,0
+BUFC.US,D,20250107,000000,39.26,39.29,39.1525,39.18,25686,0
+BUFC.US,D,20250108,000000,39.16,39.28,39.16,39.28,33349,0
+BUFC.US,D,20250110,000000,39.2,39.2,39.01,39.09,71455,0
+BUFC.US,D,20250113,000000,39.0158,39.11,38.96,39.04,57889,0
+BUFC.US,D,20250114,000000,39.1064,39.175,39.01,39.14,202825,0
+BUFC.US,D,20250115,000000,39.22,39.37,39.22,39.36,47176,0
+BUFC.US,D,20250116,000000,39.27,39.35,39.27,39.33,12250,0
+BUFC.US,D,20250117,000000,39.49,39.52,39.42,39.5,28634,0
+BUFC.US,D,20250121,000000,39.56,39.61,39.51,39.61,71567,0
+BUFC.US,D,20250122,000000,39.62,39.7,39.61,39.69,22000,0
+BUFC.US,D,20250123,000000,39.59,39.7,39.59,39.7,53295,0
+BUFC.US,D,20250124,000000,39.81,39.81,39.69,39.75,151073,0
+BUFC.US,D,20250127,000000,39.4679,39.56,39.4679,39.56,21511,0
+BUFC.US,D,20250128,000000,39.59,39.62,39.49,39.59,79939,0
+BUFC.US,D,20250129,000000,39.55,39.65,39.51,39.65,32257,0
+BUFC.US,D,20250130,000000,39.24,39.7,39.24,39.7,169303,0
+BUFC.US,D,20250131,000000,39.67,39.7435,39.53,39.62,443271,0
+BUFC.US,D,20250203,000000,39.31,39.54,38.9,39.54,60731,0
+BUFC.US,D,20250204,000000,39.54,39.63,39.51,39.62,25481,0
+BUFC.US,D,20250205,000000,39.5,39.61,39.47,39.61,62200,0
+BUFC.US,D,20250206,000000,39.76,39.77,39.65,39.77,70788,0
+BUFC.US,D,20250207,000000,39.64,39.64,39.22,39.61,29707,0
+BUFC.US,D,20250210,000000,39.71,39.72,39.62,39.72,40067,0
+BUFC.US,D,20250211,000000,39.55,39.77,39.55,39.73,79792,0
+BUFC.US,D,20250212,000000,39.45,39.7,39.45,39.67,46128,0
+BUFC.US,D,20250213,000000,39.86,39.89,39.85,39.89,116557,0
+BUFC.US,D,20250214,000000,39.94,39.94,39.8402,39.9,35776,0
+BUFC.US,D,20250218,000000,40.1,40.1,39.8,39.97,32249,0
+BUFC.US,D,20250219,000000,39.83,40.04,39.83,40.03,57873,0
+BUFC.US,D,20250220,000000,39.9,39.93,39.79,39.86,122644,0
+BUFC.US,D,20250221,000000,39.83,39.83,39.4961,39.51,42764,0
+BUFC.US,D,20250224,000000,39.6,39.6,39.34,39.44,63654,0
+BUFC.US,D,20250225,000000,39.2287,39.31,39.2287,39.28,269236,0
+BUFC.US,D,20250226,000000,39.28,39.34,39.21,39.25,80419,0
+BUFC.US,D,20250227,000000,39.18,39.19,38.98,39.05,34556,0
+BUFC.US,D,20250228,000000,38.97,39.0798,38.97,39.06,63571,0
+BUFC.US,D,20250303,000000,38.68,39.22,38.68,38.93,560137,0
+BUFC.US,D,20250304,000000,38.76,38.93,38.48,38.79,174920,0
+BUFC.US,D,20250305,000000,38.84,38.96,38.67,38.93,189961,0
+BUFC.US,D,20250306,000000,38.82,38.82,38.64,38.72,101798,0
+BUFC.US,D,20250307,000000,38.745,38.84,38.7001,38.79,77622,0
+BUFC.US,D,20250310,000000,38.57,38.57,38.41,38.5,72482,0
+BUFC.US,D,20250311,000000,38.52,38.85,38.07,38.43,107301,0
+BUFC.US,D,20250312,000000,38.61,38.61,38.44,38.52,91645,0
+BUFC.US,D,20250313,000000,38.42,38.46,38.36,38.38,107771,0
+BUFC.US,D,20250314,000000,38.41,38.63,38.41,38.63,81137,0
+BUFC.US,D,20250317,000000,38.6027,38.7684,38.6027,38.72,83034,0
+BUFC.US,D,20250318,000000,38.5401,38.64,38.54,38.62,35966,0
+BUFC.US,D,20250319,000000,38.61,38.77,38.61,38.73,47610,0
+BUFC.US,D,20250320,000000,38.73,38.73,38.655,38.72,77531,0
+BUFC.US,D,20250321,000000,38.555,38.73,38.555,38.73,59126,0
+BUFC.US,D,20250324,000000,38.9,38.9,38.865,38.9,35246,0
+BUFC.US,D,20250325,000000,38.87,38.93,38.87,38.93,26667,0
+BUFC.US,D,20250326,000000,38.82,38.83,38.75,38.83,40501,0
+BUFC.US,D,20250327,000000,38.71,38.82,38.71,38.8,47393,0
+BUFC.US,D,20250328,000000,38.7,38.7,38.54,38.62,46815,0
+BUFC.US,D,20250331,000000,38.42,38.68,38.42,38.67,20023,0
+BUFC.US,D,20250401,000000,38.66,38.71,38.63,38.7,47442,0
+BUFC.US,D,20250402,000000,38.52,38.76,38.52,38.76,53645,0
+BUFC.US,D,20250403,000000,38.32,38.4187,38.14,38.29,50633,0
+BUFC.US,D,20250404,000000,37.73,37.73,36.8117,37.31,147546,0
+BUFC.US,D,20250407,000000,36.685,41.16,35,37.23,89810,0
+BUFC.US,D,20250408,000000,37.2422,37.34,36.59,36.71,102721,0
+BUFC.US,D,20250409,000000,36.88,38.34,36.8045,38.34,44194,0
+BUFC.US,D,20250410,000000,37.92,37.99,37.6,37.71,66335,0
+BUFC.US,D,20250411,000000,37.68,38.08,37.67,37.93,87530,0
+BUFC.US,D,20250414,000000,38.18,38.65,38.16,38.3,38263,0
+BUFC.US,D,20250415,000000,38.39,38.4109,38.26,38.34,146770,0
+BUFC.US,D,20250416,000000,38.38,38.38,37.96,38.045,102701,0
+BUFC.US,D,20250417,000000,38.25,38.34,38.05,38.16,45971,0
+BUFC.US,D,20250421,000000,38.03,38.03,37.673,37.89,63174,0
+BUFC.US,D,20250422,000000,38.17,38.27,38.1,38.15,12898,0
+BUFC.US,D,20250423,000000,38.47,38.51,37.98,38.44,35904,0
+BUFC.US,D,20250424,000000,38.4845,38.63,38.4845,38.63,33543,0
+BUFC.US,D,20250425,000000,38.53,38.7,38.53,38.64,58784,0
+BUFC.US,D,20250428,000000,38.64,38.7,38.58,38.7,134232,0
+BUFC.US,D,20250429,000000,38.71,38.77,38.61,38.76,80036,0
+BUFC.US,D,20250430,000000,38.16,38.76,38.16,38.76,81656,0
+BUFC.US,D,20250501,000000,38.71,38.95,38.705,38.78,24079,0
+BUFC.US,D,20250502,000000,38.89,38.94,38.83,38.9,73784,0
+BUFC.US,D,20250505,000000,38.75,38.91,38.75,38.83,14109,0
+BUFC.US,D,20250506,000000,38.73,38.87,38.73,38.82,90823,0
+BUFC.US,D,20250507,000000,38.76,38.87,38.75,38.835,25453,0
+BUFC.US,D,20250508,000000,38.81,38.96,38.81,38.91,35798,0
+BUFC.US,D,20250509,000000,38.94,38.94,38.91,38.91,32118,0
+BUFC.US,D,20250512,000000,39.16,39.17,38.96,39.02,19844,0
+BUFC.US,D,20250513,000000,39,39.1793,39,39.17,87175,0
+BUFC.US,D,20250514,000000,39.19,39.19,39.18,39.18,12288,0
+BUFC.US,D,20250515,000000,39.07,39.27,39.07,39.25,65177,0
+BUFC.US,D,20250516,000000,39.34,39.37,39.2,39.27,24304,0
+BUFC.US,D,20250519,000000,39.37,39.37,39.3305,39.3305,48651,0
+BUFC.US,D,20250520,000000,39.31,39.31,39.25,39.29,40062,0
+BUFC.US,D,20250521,000000,39.12,39.14,38.95,39.06,44372,0
+BUFC.US,D,20250522,000000,39.12,39.12,39.0304,39.06,167575,0
+BUFC.US,D,20250523,000000,38.94,39.07,38.91,38.995,12967,0
+BUFC.US,D,20250527,000000,38.97,39.15,38.97,39.06,33812,0
+BUFC.US,D,20250528,000000,39.05,39.09,38.99,39.015,17309,0
+BUFC.US,D,20250529,000000,39.03,39.04,38.98,39.04,12632,0
+BUFC.US,D,20250530,000000,38.96,39.01,38.9,39.01,32958,0
+BUFC.US,D,20250602,000000,38.69,39.08,38.66,39.08,27686,0
+BUFC.US,D,20250603,000000,39.05,39.05,39.02,39.04,74297,0
+BUFC.US,D,20250604,000000,39.18,39.18,39.04,39.11,77876,0
+BUFC.US,D,20250605,000000,39.04,39.14,39,39,26257,0
+BUFC.US,D,20250606,000000,39.13,39.22,39.11,39.2,81733,0
+BUFC.US,D,20250609,000000,39.21,39.25,39.13,39.22,24133,0
+BUFC.US,D,20250610,000000,39.172,39.28,39.14,39.28,33969,0
+BUFC.US,D,20250611,000000,39.18,39.26,39.14,39.14,28146,0
+BUFC.US,D,20250612,000000,39.12,39.27,39.12,39.27,53268,0
+BUFC.US,D,20250613,000000,39.18,39.18,39.1059,39.1059,1413,0
+BUFC.US,D,20250616,000000,39.28,39.29,39.16,39.215,18369,0
+BUFC.US,D,20250617,000000,39.16,39.2,39.13,39.2,30834,0
+BUFC.US,D,20250618,000000,39.22,39.23,38.74,39.12,80516,0
+BUFC.US,D,20250620,000000,39.13,39.22,39.11,39.2,33896,0
+BUFC.US,D,20250623,000000,39.12,39.29,39.12,39.2545,22318,0
+BUFC.US,D,20250624,000000,39.4,39.4,39.33,39.3776,9276,0
+BUFC.US,D,20250625,000000,39.35,39.43,39.33,39.34,106701,0
+BUFC.US,D,20250626,000000,39.36,39.49,39.36,39.49,22057,0
+BUFC.US,D,20250627,000000,39.51,39.51,39.48,39.48,49001,0
+BUFC.US,D,20250630,000000,39.45,39.55,39.45,39.47,113831,0
+BUFC.US,D,20250701,000000,39.68,39.68,38.4,39.51,51774,0
+BUFC.US,D,20250702,000000,39.59,39.59,39.48,39.59,101515,0
+BUFC.US,D,20250703,000000,39.55,39.65,39.54,39.62,29583,0
+BUFC.US,D,20250707,000000,39.64,39.64,39.51,39.555,10528,0
+BUFC.US,D,20250708,000000,39.64,39.64,39.53,39.53,11544,0
+BUFC.US,D,20250709,000000,39.571,39.66,39.55,39.66,12191,0
+BUFC.US,D,20250710,000000,39.57,39.68,39.56,39.635,16590,0
+BUFC.US,D,20250711,000000,39.58,39.6691,39.58,39.59,38334,0
+BUFC.US,D,20250714,000000,39.6264,39.68,39.59,39.6,12329,0
+BUFC.US,D,20250715,000000,39.6,39.69,39.575,39.63,68775,0
+BUFC.US,D,20250716,000000,39.61,39.69,39.6,39.6,11629,0
+BUFC.US,D,20250717,000000,39.62,39.72,39.611,39.6799,5267,0
+BUFC.US,D,20250718,000000,39.66,39.7799,39.5,39.7,14526,0
+BUFC.US,D,20250721,000000,39.68,39.76,39.67,39.67,32307,0
+BUFC.US,D,20250722,000000,39.78,39.78,39.75,39.76,47860,0
+BUFC.US,D,20250723,000000,39.7,39.78,39.6911,39.755,40956,0
+BUFC.US,D,20250724,000000,39.73,39.84,39.73,39.81,28860,0
+BUFC.US,D,20250725,000000,39.84,39.84,39.76,39.76,28941,0
+BUFC.US,D,20250728,000000,39.86,39.88,39.761,39.85,226253,0
+BUFC.US,D,20250729,000000,39.86,39.86,39.76,39.76,83862,0
+BUFC.US,D,20250730,000000,39.77,39.85,39.75,39.85,90536,0
+BUFC.US,D,20250731,000000,39.91,39.91,39.77,39.86,128996,0
+BUFC.US,D,20250801,000000,39.7,39.77,39.67,39.67,123572,0
+BUFC.US,D,20250804,000000,39.85,39.85,39.815,39.815,216318,0
+BUFC.US,D,20250805,000000,39.8163,39.85,39.79,39.805,24517,0
+BUFC.US,D,20250806,000000,39.77,39.9,39.77,39.89,25364,0
+BUFC.US,D,20250807,000000,39.82,39.89,39.79,39.89,35106,0
+BUFC.US,D,20250808,000000,39.94,39.96,39.71,39.86,24425,0
+BUFC.US,D,20250811,000000,39.86,39.97,39.85,39.92,39705,0
+BUFC.US,D,20250812,000000,39.89,40.04,39.89,39.96,27856,0
+BUFC.US,D,20250813,000000,40.11,40.11,39.99,40.0261,23849,0
+BUFC.US,D,20250814,000000,40.07,40.1,39.98,40.01,203764,0
+BUFC.US,D,20250815,000000,40.02,40.1,39.991,40.04,21859,0
+BUFC.US,D,20250818,000000,40,40.09,39.99,40.0395,17713,0
+BUFC.US,D,20250819,000000,39.99,40.04,39.93,39.95,20046,0
+BUFC.US,D,20250820,000000,40.04,40.04,39.9,39.97,37856,0
+BUFC.US,D,20250821,000000,39.87,39.98,39.87,39.88,36199,0
+BUFC.US,D,20250822,000000,39.95,40.19,39.95,40.105,6062,0
+BUFC.US,D,20250825,000000,40.16,40.16,40.04,40.04,58008,0
+BUFC.US,D,20250826,000000,40.14,40.14,40.05,40.09,30305,0
+BUFC.US,D,20250827,000000,40.07,40.21,40.07,40.17,46787,0
+BUFC.US,D,20250828,000000,40.12,40.25,40.12,40.24,24782,0
+BUFC.US,D,20250829,000000,40.14,40.18,40.14,40.17,77019,0
+BUFC.US,D,20250902,000000,39.99,40.08,39.99,40.02,21298,0
+BUFC.US,D,20250903,000000,40.06,40.14,40.04,40.09,676704,0
+BUFC.US,D,20250904,000000,40.12,40.26,40.12,40.225,120096,0
+BUFC.US,D,20250905,000000,40.22,40.24,40.115,40.1885,26763,0
+BUFC.US,D,20250908,000000,40.325,40.325,40.19,40.21,22522,0
+BUFC.US,D,20250909,000000,40.19,40.31,40.19,40.24,19512,0
+BUFC.US,D,20250910,000000,40.38,40.405,40.264,40.305,58077,0
+BUFC.US,D,20250911,000000,40.38,40.43,40.38,40.39,11242,0
+BUFC.US,D,20250912,000000,40.35,40.4234,40.35,40.4234,22634,0
+BUFC.US,D,20250915,000000,40.455,40.5,40.36,40.4,42859,0
+BUFC.US,D,20250916,000000,40.5,40.5,40.38,40.38,17808,0
+BUFC.US,D,20250917,000000,40.4034,40.47,40.3311,40.47,89040,0
+BUFC.US,D,20250918,000000,40.51,40.51,40.43,40.4702,20388,0
+BUFC.US,D,20250919,000000,40.44,40.5,40.44,40.48,15048,0
+BUFC.US,D,20250922,000000,40.5,40.59,40.46,40.5,26071,0
+BUFC.US,D,20250923,000000,40.5,40.53,40.44,40.53,25276,0
+BUFC.US,D,20250924,000000,40.48,40.53,40.44,40.52,59313,0
+BUFC.US,D,20250925,000000,40.39,40.42,40.39,40.42,34053,0
+BUFC.US,D,20250926,000000,40.52,40.59,40.5,40.54,10788,0
+BUFC.US,D,20250929,000000,40.5693,40.61,40.51,40.52,69264,0
+BUFC.US,D,20250930,000000,40.63,40.63,40.61,40.63,21285,0
+BUFC.US,D,20251001,000000,40.68,40.68,40.65,40.65,27333,0
+BUFC.US,D,20251002,000000,40.67,40.67,40.62,40.62,19074,0
+BUFC.US,D,20251003,000000,40.71,40.71,40.6,40.6,10062,0
+BUFC.US,D,20251006,000000,41.09,41.09,40.62,40.7,38496,0
+BUFC.US,D,20251007,000000,40.62,40.68,40.59,40.59,89091,0
+BUFC.US,D,20251008,000000,40.68,40.73,40.68,40.68,14051,0
+BUFC.US,D,20251009,000000,40.76,40.76,40.63,40.63,38647,0
+BUFC.US,D,20251010,000000,40.66,40.7,40.45,40.45,15809,0
+BUFC.US,D,20251013,000000,40.585,40.65,40.56,40.65,29383,0
+BUFC.US,D,20251014,000000,40.55,40.64,40.54,40.54,9135,0
+BUFC.US,D,20251015,000000,40.71,40.71,40.54,40.6,35643,0
+BUFC.US,D,20251016,000000,40.6,40.6,40.49,40.49,27102,0
+BUFC.US,D,20251017,000000,40.5,40.615,40.5,40.615,6758,0
+BUFC.US,D,20251020,000000,40.63,40.79,40.63,40.74,94284,0
+BUFC.US,D,20251021,000000,40.72,40.81,40.71,40.765,15614,0
+BUFC.US,D,20251022,000000,40.7,40.7027,40.64,40.68,43880,0
+BUFC.US,D,20251023,000000,40.71,40.81,40.71,40.81,15098,0
+BUFC.US,D,20251024,000000,40.77,40.89,40.77,40.84,43738,0
+BUFC.US,D,20251027,000000,40.94,40.94,40.85,40.895,16899,0
+BUFC.US,D,20251028,000000,40.86,40.91,40.85,40.9,42098,0
+BUFC.US,D,20251029,000000,40.97,41.04,40.84,40.885,23419,0
+BUFC.US,D,20251030,000000,40.84,40.92,40.84,40.86,26055,0
+BUFC.US,D,20251031,000000,40.85,40.91,40.85,40.89,24208,0
+BUFC.US,D,20251103,000000,40.84,40.96,40.84,40.91,27203,0
+BUFC.US,D,20251104,000000,40.83,40.9087,40.83,40.9087,21827,0
+BUFC.US,D,20251105,000000,40.78,40.95,40.78,40.89,16856,0
+BUFC.US,D,20251106,000000,40.96,40.96,40.76,40.85,16212,0
+BUFC.US,D,20251107,000000,40.85,40.87,40.7287,40.8,31936,0
+BUFC.US,D,20251110,000000,40.9,41.02,40.9,40.98,20751,0
+BUFC.US,D,20251111,000000,40.93,41.03,40.93,41.03,137609,0
+BUFC.US,D,20251112,000000,40.96,41.06,40.96,41.03,16609,0
+BUFC.US,D,20251113,000000,40.98,41,40.73,40.74,17836,0
+BUFC.US,D,20251114,000000,40.7,40.85,40.59,40.84,35456,0
+BUFC.US,D,20251117,000000,40.82,40.82,40.24,40.7,79547,0
+BUFC.US,D,20251118,000000,40.7,40.7,40.53,40.5856,49502,0
+BUFC.US,D,20251119,000000,40.51,40.65,40.51,40.65,77014,0
+BUFC.US,D,20251120,000000,40.89,40.89,40.36,40.36,21911,0
+BUFC.US,D,20251121,000000,40.4,40.67,40.4,40.62,28126,0
+BUFC.US,D,20251124,000000,40.7,40.76,40.7,40.75,198790,0
+BUFC.US,D,20251125,000000,40.7678,40.93,40.7678,40.88,74172,0
+BUFC.US,D,20251126,000000,41.01,41.07,40.9201,41.03,54568,0
+BUFC.US,D,20251128,000000,41.09,41.09,41,41.06,21472,0
+BUFC.US,D,20251201,000000,41.07,41.09,41.07,41.09,52813,0
+BUFC.US,D,20251202,000000,41.13,41.15,41.063,41.12,54221,0
+BUFC.US,D,20251203,000000,41.08,41.21,41.08,41.15,23020,0
+BUFC.US,D,20251204,000000,41.13,41.16,41.075,41.1484,19822,0
+BUFC.US,D,20251205,000000,41.25,41.25,41.16,41.24,26123,0
+BUFC.US,D,20251208,000000,41.26,41.26,41.1,41.1469,15439,0
+BUFC.US,D,20251209,000000,41.17,41.17,41.1,41.16,14676,0
+BUFC.US,D,20251210,000000,40.74,41.35,40.74,41.275,21346,0
+BUFC.US,D,20251211,000000,41.265,41.35,41.14,41.35,25370,0
+BUFC.US,D,20251212,000000,41.13,41.2,41.13,41.175,28604,0
+BUFC.US,D,20251215,000000,41.2,41.2,41.12,41.2,23504,0
+BUFC.US,D,20251216,000000,41.23,41.23,41.09,41.1,29143,0
+BUFC.US,D,20251217,000000,41.23,41.23,40.95,40.95,26240,0
+BUFC.US,D,20251218,000000,41.08,41.15,41.015,41.1076,84716,0
+BUFC.US,D,20251219,000000,41.24,41.27,41.17,41.2313,18372,0
+BUFC.US,D,20251222,000000,41.25,41.38,41.25,41.33,19026,0
+BUFC.US,D,20251223,000000,41.39,41.43,41.3,41.35,9583,0
+BUFC.US,D,20251224,000000,41.47,41.49,41.36,41.44,17454,0
+BUFC.US,D,20251226,000000,41.43,41.49,41.4213,41.4213,201252,0
+BUFC.US,D,20251229,000000,41.48,41.48,41.35,41.45,139746,0
+BUFC.US,D,20251230,000000,41.37,41.48,41.37,41.4191,17419,0
+BUFC.US,D,20251231,000000,41.48,41.48,41.3254,41.3254,8119,0
+BUFC.US,D,20260102,000000,41.35,41.41,41.28,41.38,42695,0
+BUFC.US,D,20260105,000000,41.5,41.5,41.39,41.43,30350,0
+BUFC.US,D,20260106,000000,41.39,41.52,41.39,41.52,73458,0
+BUFC.US,D,20260107,000000,41.52,41.58,41.45,41.48,34925,0
+BUFC.US,D,20260108,000000,41.43,41.52,41.43,41.44,12355,0
+BUFC.US,D,20260109,000000,41.5828,41.66,41.55,41.55,44288,0
+BUFC.US,D,20260112,000000,41.48,41.68,41.48,41.63,37493,0
+BUFC.US,D,20260113,000000,41.58,41.63,41.54,41.58,31576,0
+BUFC.US,D,20260114,000000,41.5,41.68,41.3,41.51,11584,0
+BUFC.US,D,20260115,000000,41.59,41.59,41.48,41.54,34387,0
+BUFC.US,D,20260116,000000,41.54,41.62,41.54,41.565,31635,0
+BUFC.US,D,20260120,000000,41.32,41.38,41.27,41.27,52790,0
+BUFC.US,D,20260121,000000,41.26,41.55,41.26,41.44,16698,0
+BUFC.US,D,20260122,000000,41.45,41.58,41.45,41.47,46773,0
+BUFC.US,D,20260123,000000,41.51,41.52,41.51,41.5194,66052,0
+BUFC.US,D,20260126,000000,41.65,41.71,41.581,41.67,160848,0
+BUFC.US,D,20260127,000000,41.61,41.76,41.605,41.705,79125,0
+BUFC.US,D,20260128,000000,41.67,41.705,41.67,41.705,46321,0
+BUFC.US,D,20260129,000000,41.48,41.72,41.48,41.72,21616,0
+BUFC.US,D,20260130,000000,41.69,41.69,41.56,41.59,103662,0
+BUFC.US,D,20260202,000000,41.68,41.75,41.68,41.73,35555,0
+BUFC.US,D,20260203,000000,41.52,41.55,41.49,41.55,89708,0
+BUFC.US,D,20260204,000000,41.64,41.64,41.42,41.55,74937,0
+BUFC.US,D,20260205,000000,41.25,41.39,41.25,41.35,37756,0
+BUFC.US,D,20260206,000000,41.47,41.61,41.46,41.61,60414,0
+BUFC.US,D,20260209,000000,41.56,41.72,41.56,41.72,19502,0
+BUFC.US,D,20260210,000000,41.75,41.75,41.7,41.7,9344,0
+BUFC.US,D,20260211,000000,41.75,41.75,41.63,41.69,28485,0
+BUFC.US,D,20260212,000000,41.7,41.7599,41.4,41.4,26720,0
+BUFC.US,D,20260213,000000,41.41,41.48,41.37,41.39,43638,0
+BUFC.US,D,20260217,000000,41.28,41.44,41.28,41.38,306123,0
+BUFC.US,D,20260218,000000,41.4279,41.45,41.35,41.42,41451,0
diff --git a/daily/us/nasdaq etfs/bulg.us.txt b/daily/us/nasdaq etfs/bulg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0615d1bc56c564f6d02b425c3d6537493ded8d9b
--- /dev/null
+++ b/daily/us/nasdaq etfs/bulg.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULG.US,D,20250811,000000,17.03,17.425,14.7783,14.7783,4484,0
+BULG.US,D,20250812,000000,15.695,16.67,15.4,16.2641,7151,0
+BULG.US,D,20250813,000000,16.64,17.2,14.9641,14.9641,11032,0
+BULG.US,D,20250814,000000,15.13,15.85,14.51,15.8105,6660,0
+BULG.US,D,20250815,000000,15.75,17.12,15,16.9182,18010,0
+BULG.US,D,20250818,000000,18.4728,18.4728,16.1,16.8597,36867,0
+BULG.US,D,20250819,000000,16.93,17.49,14.6908,14.6908,38056,0
+BULG.US,D,20250820,000000,14.52,14.52,12.98,13.5235,44212,0
+BULG.US,D,20250821,000000,13,13.66,12.75,13.3274,34621,0
+BULG.US,D,20250822,000000,12.75,15.4102,12.49,15.4102,22350,0
+BULG.US,D,20250825,000000,15.56,15.625,14.5,14.58,14261,0
+BULG.US,D,20250826,000000,14.54,14.951,14.14,14.6111,14942,0
+BULG.US,D,20250827,000000,14,14.1204,13.301,13.5087,27689,0
+BULG.US,D,20250828,000000,13.75,14.2,13.22,13.9544,83927,0
+BULG.US,D,20250829,000000,14.15,14.15,11.832,11.832,73653,0
+BULG.US,D,20250902,000000,11.08,11.727,10.72,11.727,55474,0
+BULG.US,D,20250903,000000,11.834,11.834,10.74,10.9028,11331,0
+BULG.US,D,20250904,000000,11.8094,11.8094,10.75,11.3731,4263,0
+BULG.US,D,20250905,000000,11,11,10.2,10.6348,12974,0
+BULG.US,D,20250908,000000,10.57,11.6,10.57,11.3959,14683,0
+BULG.US,D,20250909,000000,11.56,11.5681,11.2204,11.5681,4523,0
+BULG.US,D,20250910,000000,11.84,11.92,10.68,10.7072,9586,0
+BULG.US,D,20250911,000000,10.98,11.7,10.98,11.6939,29107,0
+BULG.US,D,20250912,000000,11.82,11.82,10.9,11.2541,38887,0
+BULG.US,D,20250915,000000,11.3,11.42,10.741,10.8717,17074,0
+BULG.US,D,20250916,000000,10.87,10.9,10.145,10.7184,26572,0
+BULG.US,D,20250917,000000,10.65,10.65,10,10.028,36699,0
+BULG.US,D,20250918,000000,10.45,10.53,9.91,10.2256,23243,0
+BULG.US,D,20250919,000000,10.27,11.33,10.11,11.1118,76125,0
+BULG.US,D,20250922,000000,11.01,13.01,11.01,12.3888,189667,0
+BULG.US,D,20250923,000000,12.58,13.21,11.78,12.2384,163851,0
+BULG.US,D,20250924,000000,12.8,13.36,11.98,12.1705,135826,0
+BULG.US,D,20250925,000000,11.56,13.5696,10.99,13.304,278750,0
+BULG.US,D,20250926,000000,14.3,14.65,12.69,14.2893,355640,0
+BULG.US,D,20250929,000000,14.58,15.26,13.72,14.97,149257,0
+BULG.US,D,20250930,000000,14.68,15.66,13.21,13.48,181118,0
+BULG.US,D,20251001,000000,13.3,13.355,12.18,12.2984,217854,0
+BULG.US,D,20251002,000000,12.59,12.9,12.07,12.758,121503,0
+BULG.US,D,20251003,000000,13.07,13.7796,12.28,12.31,198548,0
+BULG.US,D,20251006,000000,12.38,12.85,11.41,11.48,341718,0
+BULG.US,D,20251007,000000,11.4,11.4,10.01,10.09,419252,0
+BULG.US,D,20251008,000000,8.96,9.7775,7.85,9.73,1769558,0
+BULG.US,D,20251009,000000,10.42,10.6394,9.235,9.5458,1010519,0
+BULG.US,D,20251010,000000,9.6,9.99,7.72,7.82,1630278,0
+BULG.US,D,20251013,000000,8.08,8.3,7.5,8.26,1044430,0
+BULG.US,D,20251014,000000,7.8,8.4999,7.31,8.26,711065,0
+BULG.US,D,20251015,000000,8.3,8.5398,7.811,8.08,771431,0
+BULG.US,D,20251016,000000,8.2,8.53,7.54,8.25,806545,0
+BULG.US,D,20251017,000000,7.74,7.86,7.2,7.21,627208,0
+BULG.US,D,20251020,000000,7.22,7.82,7.03,7.82,635446,0
+BULG.US,D,20251021,000000,7.62,7.99,7.27,7.37,785895,0
+BULG.US,D,20251022,000000,7.12,7.245,6.5502,6.94,954715,0
+BULG.US,D,20251023,000000,7.03,7.479,6.83,7.26,529815,0
+BULG.US,D,20251024,000000,7.46,7.92,7.365,7.8043,718316,0
+BULG.US,D,20251027,000000,8.12,8.399,7.8378,7.84,766105,0
+BULG.US,D,20251028,000000,7.87,7.87,7.35,7.47,333617,0
+BULG.US,D,20251029,000000,7.41,7.47,6.875,7.06,466150,0
+BULG.US,D,20251030,000000,6.93,7.035,6.73,6.8,443446,0
+BULG.US,D,20251031,000000,6.935,7.135,6.701,6.85,400676,0
+BULG.US,D,20251103,000000,6.87,6.87,6.1803,6.27,658587,0
+BULG.US,D,20251104,000000,5.78,6.02,5.29,5.47,630786,0
+BULG.US,D,20251105,000000,5.51,5.755,5.38,5.75,826949,0
+BULG.US,D,20251106,000000,5.91,5.99,5.31,5.37,963339,0
+BULG.US,D,20251107,000000,5.08,5.39,4.8703,5.36,756830,0
+BULG.US,D,20251110,000000,5.65,5.7,5.3,5.47,748931,0
+BULG.US,D,20251111,000000,5.32,5.415,5.1671,5.25,559666,0
+BULG.US,D,20251112,000000,5.32,5.5893,5.235,5.52,591095,0
+BULG.US,D,20251113,000000,5.37,5.37,4.645,4.67,766078,0
+BULG.US,D,20251114,000000,4.38,4.65,4.225,4.25,636311,0
+BULG.US,D,20251117,000000,4.17,4.17,3.61,3.76,784206,0
+BULG.US,D,20251118,000000,3.73,4.08,3.647,4.01,410403,0
+BULG.US,D,20251119,000000,4.03,4.0605,3.64,3.83,897911,0
+BULG.US,D,20251120,000000,4.18,4.23,3.7829,3.87,1625952,0
+BULG.US,D,20251121,000000,3.87,4.0684,3.23,3.8742,1377082,0
+BULG.US,D,20251124,000000,3.94,4.295,3.73,4.22,401104,0
+BULG.US,D,20251125,000000,4.22,4.28,3.95,4.27,205147,0
+BULG.US,D,20251126,000000,4.87,4.91,4.62,4.81,761356,0
+BULG.US,D,20251128,000000,4.815,5.02,4.75,4.88,373292,0
+BULG.US,D,20251201,000000,4.5,4.78,4.35,4.74,501725,0
+BULG.US,D,20251202,000000,4.75,4.92,4.4967,4.5146,379426,0
+BULG.US,D,20251203,000000,4.55,4.77,4.39,4.77,131653,0
+BULG.US,D,20251204,000000,4.75,5.2,4.75,5.13,440098,0
+BULG.US,D,20251205,000000,5.055,5.135,4.87,4.9936,259504,0
+BULG.US,D,20251208,000000,5.05,5.3598,4.96,5.2436,134726,0
+BULG.US,D,20251209,000000,5.12,5.91,5.07,5.78,428028,0
+BULG.US,D,20251210,000000,5.72,5.841,5.45,5.55,316837,0
+BULG.US,D,20251211,000000,5.35,5.4376,5.18,5.21,275150,0
+BULG.US,D,20251212,000000,5.35,5.48,4.58,4.58,445005,0
+BULG.US,D,20251215,000000,4.63,4.63,4.0286,4.0388,271490,0
+BULG.US,D,20251216,000000,4.05,4.1936,3.9,3.97,477129,0
+BULG.US,D,20251217,000000,4.03,4.2,3.795,3.82,265650,0
+BULG.US,D,20251218,000000,3.9595,4.07,3.73,3.74,245786,0
+BULG.US,D,20251219,000000,3.77,4.0172,3.75,3.9688,362018,0
+BULG.US,D,20251222,000000,4.09,4.29,4.09,4.1321,321257,0
+BULG.US,D,20251223,000000,4,4.01,3.7766,3.7878,227922,0
+BULG.US,D,20251224,000000,3.76,3.841,3.7,3.7981,132036,0
+BULG.US,D,20251226,000000,3.76,3.76,3.55,3.604,170261,0
+BULG.US,D,20251229,000000,3.45,3.606,3.38,3.4749,461279,0
+BULG.US,D,20251230,000000,3.47,3.5491,3.36,3.36,128232,0
+BULG.US,D,20251231,000000,3.35,3.35,3.15,3.23,710985,0
+BULG.US,D,20260102,000000,3.34,3.6244,3.3061,3.5706,217419,0
+BULG.US,D,20260105,000000,3.67,3.99,3.66,3.8883,372707,0
+BULG.US,D,20260106,000000,3.98,4.04,3.76,3.98,283560,0
+BULG.US,D,20260107,000000,3.83,3.89,3.73,3.7433,188111,0
+BULG.US,D,20260108,000000,3.67,3.8197,3.6,3.7536,146596,0
+BULG.US,D,20260109,000000,3.77,3.9372,3.6367,3.7759,152419,0
+BULG.US,D,20260112,000000,3.73,3.87,3.59,3.6,294609,0
+BULG.US,D,20260113,000000,3.65,3.6583,3.44,3.52,268893,0
+BULG.US,D,20260114,000000,3.5,3.715,3.47,3.68,458880,0
+BULG.US,D,20260115,000000,3.7,3.89,3.475,3.52,226535,0
+BULG.US,D,20260116,000000,3.54,3.5799,3.36,3.5,278922,0
+BULG.US,D,20260120,000000,3.24,3.3398,3.189,3.19,458578,0
+BULG.US,D,20260121,000000,3.21,3.3,3.05,3.16,319264,0
+BULG.US,D,20260122,000000,3.22,3.38,3.185,3.21,234114,0
+BULG.US,D,20260123,000000,3.18,3.32,3.1308,3.2,374713,0
+BULG.US,D,20260126,000000,3.16,3.19,3.065,3.09,261940,0
+BULG.US,D,20260127,000000,3.1,3.1,2.94,3.0252,356463,0
+BULG.US,D,20260128,000000,3.06,3.1135,2.9773,3.0126,283186,0
+BULG.US,D,20260129,000000,3,3.04,2.725,2.79,421809,0
+BULG.US,D,20260130,000000,2.68,2.75,2.505,2.54,508465,0
+BULG.US,D,20260202,000000,2.46,2.5,2.3184,2.39,390121,0
+BULG.US,D,20260203,000000,2.37,2.44,2.11,2.3,464199,0
+BULG.US,D,20260204,000000,2.28,2.34,2.13,2.31,325386,0
+BULG.US,D,20260205,000000,2.15,2.1873,1.685,1.7,867476,0
+BULG.US,D,20260206,000000,1.81,2.17,1.81,2.13,487162,0
+BULG.US,D,20260209,000000,2.07,2.3114,2.07,2.26,209204,0
+BULG.US,D,20260210,000000,2.25,2.39,2.16,2.18,187165,0
+BULG.US,D,20260211,000000,2.13,2.14,1.82,1.8977,263227,0
+BULG.US,D,20260212,000000,1.95,1.95,1.66,1.67,347870,0
+BULG.US,D,20260213,000000,1.73,1.8899,1.67,1.74,204070,0
+BULG.US,D,20260217,000000,1.72,1.76,1.65,1.68,235568,0
+BULG.US,D,20260218,000000,1.68,1.78,1.65,1.72,230066,0
diff --git a/daily/us/nasdaq etfs/ca.us.txt b/daily/us/nasdaq etfs/ca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abdb1b32f8b9829208526fdc463b21b9e005cc77
--- /dev/null
+++ b/daily/us/nasdaq etfs/ca.us.txt	
@@ -0,0 +1,464 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CA.US,D,20231219,000000,25.27,25.28,25.265,25.265,2502,0
+CA.US,D,20231220,000000,25.31,25.34,25.3096,25.325,1702,0
+CA.US,D,20231221,000000,25.34,25.34,25.325,25.325,1310,0
+CA.US,D,20231222,000000,25.33,25.33,25.315,25.315,900,0
+CA.US,D,20231226,000000,25.33,25.34,25.325,25.325,1423,0
+CA.US,D,20231227,000000,25.38,25.41,25.38,25.405,4801,0
+CA.US,D,20231228,000000,25.36,25.36,25.36,25.36,260,0
+CA.US,D,20231229,000000,25.395,25.395,25.395,25.395,200,0
+CA.US,D,20240102,000000,25.35,25.37,25.35,25.35,101,0
+CA.US,D,20240103,000000,25.3688,25.41,25.3688,25.395,861,0
+CA.US,D,20240104,000000,25.35,25.36,25.345,25.345,321,0
+CA.US,D,20240105,000000,25.31,25.34,25.31,25.34,502,0
+CA.US,D,20240108,000000,25.42,25.42,25.405,25.405,204,0
+CA.US,D,20240109,000000,25.42,25.42,25.39,25.39,200,0
+CA.US,D,20240110,000000,25.39,25.4,25.37,25.37,6519,0
+CA.US,D,20240111,000000,25.4,25.4,25.4,25.4,18,0
+CA.US,D,20240112,000000,25.39,25.39,25.39,25.39,18,0
+CA.US,D,20240116,000000,25.325,25.325,25.325,25.325,1,0
+CA.US,D,20240117,000000,25.28,25.28,25.265,25.265,500203,0
+CA.US,D,20240118,000000,25.24,25.25,25.1965,25.2051,1401,0
+CA.US,D,20240119,000000,25.17,25.17,25.17,25.17,2,0
+CA.US,D,20240122,000000,25.19,25.1942,25.19,25.19,404,0
+CA.US,D,20240123,000000,25.15,25.15,25.15,25.15,1,0
+CA.US,D,20240124,000000,25.15,25.17,25.14,25.16,901,0
+CA.US,D,20240125,000000,25.175,25.19,25.175,25.175,148,0
+CA.US,D,20240126,000000,25.165,25.165,25.165,25.165,12,0
+CA.US,D,20240129,000000,25.25,25.26,25.2455,25.2455,702,0
+CA.US,D,20240130,000000,25.27,25.3,25.26,25.28,1200,0
+CA.US,D,20240131,000000,25.425,25.425,25.425,25.425,2,0
+CA.US,D,20240201,000000,25.505,25.505,25.505,25.505,10,0
+CA.US,D,20240202,000000,25.32,25.32,25.32,25.32,5,0
+CA.US,D,20240205,000000,25.21,25.21,25.21,25.21,2,0
+CA.US,D,20240206,000000,25.26,25.26,25.26,25.26,10,0
+CA.US,D,20240207,000000,25.25,25.25,25.25,25.25,101,0
+CA.US,D,20240208,000000,25.25,25.25,25.25,25.25,1,0
+CA.US,D,20240209,000000,25.245,25.245,25.245,25.245,44,0
+CA.US,D,20240212,000000,25.3,25.3,25.3,25.3,1,0
+CA.US,D,20240213,000000,25.1999,25.1999,25.17,25.17,3100,0
+CA.US,D,20240214,000000,25.24,25.24,25.24,25.24,1,0
+CA.US,D,20240215,000000,25.26,25.26,25.26,25.26,10,0
+CA.US,D,20240216,000000,25.23,25.26,25.23,25.24,2215,0
+CA.US,D,20240220,000000,25.28,25.28,25.27,25.27,102,0
+CA.US,D,20240221,000000,25.27,25.27,25.27,25.27,30,0
+CA.US,D,20240222,000000,25.26,25.26,25.26,25.26,2,0
+CA.US,D,20240223,000000,25.3,25.3,25.3,25.3,38,0
+CA.US,D,20240226,000000,25.32,25.33,25.3,25.3,406,0
+CA.US,D,20240227,000000,25.245,25.26,25.245,25.245,220,0
+CA.US,D,20240228,000000,25.2801,25.34,25.2801,25.31,1015,0
+CA.US,D,20240229,000000,25.31,25.34,25.31,25.31,103,0
+CA.US,D,20240301,000000,25.31,25.31,25.28,25.28,419,0
+CA.US,D,20240304,000000,25.15,25.2751,25.15,25.2751,672,0
+CA.US,D,20240305,000000,25.31,25.31,25.3,25.3,361,0
+CA.US,D,20240306,000000,25.33,25.33,25.3069,25.3069,191,0
+CA.US,D,20240307,000000,25.33,25.33,25.33,25.33,1,0
+CA.US,D,20240308,000000,25.35,25.35,25.35,25.35,53,0
+CA.US,D,20240311,000000,25.35,25.35,25.35,25.35,1,0
+CA.US,D,20240312,000000,25.33,25.33,25.33,25.33,1,0
+CA.US,D,20240313,000000,25.3388,25.36,25.3388,25.3388,305,0
+CA.US,D,20240314,000000,25.28,25.28,25.28,25.28,16,0
+CA.US,D,20240315,000000,25.24,25.2679,25.24,25.2679,1006,0
+CA.US,D,20240318,000000,25.29,25.29,25.27,25.27,227,0
+CA.US,D,20240319,000000,25.31,25.31,25.28,25.28,342,0
+CA.US,D,20240320,000000,25.28,26.77,25.25,25.25,6720,0
+CA.US,D,20240321,000000,25.24,25.24,25.24,25.24,9,0
+CA.US,D,20240322,000000,25.27,25.3,25.27,25.27,100,0
+CA.US,D,20240325,000000,25.61,25.61,25.23,25.23,911,0
+CA.US,D,20240326,000000,25.2,25.23,25.2,25.2,101,0
+CA.US,D,20240327,000000,25.21,25.21,25.21,25.21,1,0
+CA.US,D,20240328,000000,25.2294,25.2294,25.2294,25.2294,1351,0
+CA.US,D,20240401,000000,25.07,25.07,25.07,25.07,1,0
+CA.US,D,20240402,000000,25,25,25,25,2,0
+CA.US,D,20240403,000000,24.92,24.92,24.92,24.92,18,0
+CA.US,D,20240404,000000,25.05,25.05,24.99,25.05,139,0
+CA.US,D,20240405,000000,24.895,24.895,24.895,24.895,1598,0
+CA.US,D,20240408,000000,24.98,24.98,24.98,24.98,167,0
+CA.US,D,20240409,000000,24.9613,24.98,24.9613,24.9613,112,0
+CA.US,D,20240410,000000,24.86,24.86,24.845,24.845,518,0
+CA.US,D,20240411,000000,24.855,24.855,24.855,24.855,24,0
+CA.US,D,20240412,000000,24.9131,24.9131,24.9131,24.9131,2,0
+CA.US,D,20240415,000000,24.896,24.896,24.896,24.896,3,0
+CA.US,D,20240416,000000,24.89,24.89,24.89,24.89,10,0
+CA.US,D,20240417,000000,24.915,24.915,24.915,24.915,10,0
+CA.US,D,20240418,000000,24.91,24.96,24.91,24.96,303,0
+CA.US,D,20240419,000000,24.84,24.89,24.84,24.84,400,0
+CA.US,D,20240422,000000,24.845,24.9,24.845,24.845,100,0
+CA.US,D,20240423,000000,24.9459,24.9459,24.9459,24.9459,1,0
+CA.US,D,20240424,000000,24.92,24.92,24.92,24.92,12,0
+CA.US,D,20240425,000000,24.82,24.82,24.82,24.82,2,0
+CA.US,D,20240426,000000,24.845,24.845,24.845,24.845,1,0
+CA.US,D,20240429,000000,24.8659,24.8659,24.8659,24.8659,5,0
+CA.US,D,20240430,000000,24.8459,24.8459,24.8459,24.8459,9,0
+CA.US,D,20240501,000000,24.8153,24.8153,24.8153,24.8153,1,0
+CA.US,D,20240502,000000,24.845,24.87,24.845,24.845,100,0
+CA.US,D,20240503,000000,24.91,24.91,24.885,24.885,101,0
+CA.US,D,20240506,000000,24.945,24.97,24.945,24.945,102,0
+CA.US,D,20240507,000000,25.01,25.03,25.01,25.01,299,0
+CA.US,D,20240508,000000,25.06,25.06,25.035,25.035,181,0
+CA.US,D,20240509,000000,25.06,25.06,25.04,25.04,102,0
+CA.US,D,20240510,000000,25.01,25.01,25.01,25.01,2,0
+CA.US,D,20240513,000000,25.025,25.025,25.025,25.025,2,0
+CA.US,D,20240514,000000,25.05,25.05,25.05,25.05,30,0
+CA.US,D,20240515,000000,25.11,25.11,25.11,25.11,2,0
+CA.US,D,20240516,000000,25.07,25.07,25.035,25.035,116,0
+CA.US,D,20240517,000000,25.02,25.02,25.01,25.01,117,0
+CA.US,D,20240520,000000,25,25,24.965,24.965,2178,0
+CA.US,D,20240521,000000,24.935,24.935,24.935,24.935,3,0
+CA.US,D,20240522,000000,24.865,24.865,24.865,24.865,184,0
+CA.US,D,20240523,000000,24.795,24.795,24.795,24.795,104,0
+CA.US,D,20240524,000000,24.79,24.79,24.79,24.79,2,0
+CA.US,D,20240528,000000,24.85,24.85,24.745,24.745,742,0
+CA.US,D,20240529,000000,24.69,24.69,24.69,24.69,101,0
+CA.US,D,20240530,000000,24.72,24.72,24.695,24.695,100,0
+CA.US,D,20240531,000000,24.75,24.75,24.7105,24.7105,101,0
+CA.US,D,20240603,000000,24.94,24.94,24.74,24.765,2327,0
+CA.US,D,20240604,000000,24.81,24.81,24.79,24.79,100,0
+CA.US,D,20240605,000000,24.86,24.87,24.8552,24.8552,1240,0
+CA.US,D,20240606,000000,24.95,24.95,24.935,24.935,100,0
+CA.US,D,20240607,000000,24.88,24.88,24.88,24.88,101,0
+CA.US,D,20240610,000000,24.86,24.86,24.86,24.86,88,0
+CA.US,D,20240611,000000,24.93,24.93,24.93,24.93,1,0
+CA.US,D,20240612,000000,24.98,24.98,24.98,24.98,4,0
+CA.US,D,20240613,000000,25.085,25.085,25.085,25.085,1,0
+CA.US,D,20240614,000000,25.105,25.105,25.105,25.105,10,0
+CA.US,D,20240617,000000,25.055,25.055,25.055,25.055,2,0
+CA.US,D,20240618,000000,25.12,25.12,25.12,25.12,1,0
+CA.US,D,20240620,000000,25.05,25.05,25.05,25.05,33,0
+CA.US,D,20240621,000000,25.085,25.085,25.085,25.085,10,0
+CA.US,D,20240624,000000,25.1001,25.1001,25.1001,25.1001,26,0
+CA.US,D,20240625,000000,25.0779,25.0958,25.06,25.0958,2101,0
+CA.US,D,20240626,000000,25.035,25.035,25.035,25.035,20,0
+CA.US,D,20240627,000000,25.0504,25.0504,25.0504,25.0504,20,0
+CA.US,D,20240628,000000,25.0078,25.0078,25.0078,25.0078,44,0
+CA.US,D,20240701,000000,24.885,24.885,24.885,24.885,10,0
+CA.US,D,20240702,000000,24.91,24.92,24.91,24.92,206,0
+CA.US,D,20240703,000000,24.93,24.9762,24.93,24.9762,102,0
+CA.US,D,20240705,000000,25.055,25.055,25.055,25.055,42,0
+CA.US,D,20240708,000000,25.055,25.055,25.055,25.055,17,0
+CA.US,D,20240709,000000,25.07,25.07,25.055,25.055,2042,0
+CA.US,D,20240710,000000,25.02,25.09,25.02,25.09,246,0
+CA.US,D,20240711,000000,25.1796,25.1796,25.06,25.07,959,0
+CA.US,D,20240712,000000,25.18,25.18,25.08,25.08,340,0
+CA.US,D,20240715,000000,25.07,25.07,25.07,25.07,19,0
+CA.US,D,20240716,000000,25.15,25.19,25.15,25.15,3227,0
+CA.US,D,20240717,000000,25.15,25.15,25.15,25.15,2,0
+CA.US,D,20240718,000000,25.13,25.13,25.13,25.13,6,0
+CA.US,D,20240719,000000,25.07,25.07,25.07,25.07,15,0
+CA.US,D,20240722,000000,25.14,25.14,25.14,25.14,33,0
+CA.US,D,20240723,000000,25.105,25.105,25.105,25.105,5,0
+CA.US,D,20240724,000000,25.1,25.1,25.07,25.07,306,0
+CA.US,D,20240725,000000,25.12,25.12,25.12,25.12,8,0
+CA.US,D,20240726,000000,25.15,25.15,25.15,25.15,1,0
+CA.US,D,20240729,000000,25.13,25.13,25.13,25.13,5,0
+CA.US,D,20240730,000000,25.13,25.13,25.13,25.13,1,0
+CA.US,D,20240731,000000,25.17,25.17,25.17,25.17,8,0
+CA.US,D,20240801,000000,25.1713,25.1713,25.1713,25.1713,8,0
+CA.US,D,20240802,000000,25.36,25.36,25.36,25.36,55,0
+CA.US,D,20240805,000000,25.35,25.36,24.83,25.36,8565,0
+CA.US,D,20240806,000000,25.3399,25.3399,25.315,25.315,212,0
+CA.US,D,20240807,000000,25.265,25.265,25.265,25.265,8,0
+CA.US,D,20240808,000000,25.165,25.165,25.165,25.165,41,0
+CA.US,D,20240809,000000,25.12,25.12,25.12,25.12,5,0
+CA.US,D,20240812,000000,25.1318,25.1318,25.13,25.13,215,0
+CA.US,D,20240813,000000,25.21,25.21,25.21,25.21,10,0
+CA.US,D,20240814,000000,25.23,25.23,25.23,25.23,5,0
+CA.US,D,20240815,000000,25.15,25.15,25.15,25.15,2,0
+CA.US,D,20240816,000000,25.165,25.165,25.165,25.165,5,0
+CA.US,D,20240819,000000,25.175,25.175,25.175,25.175,26,0
+CA.US,D,20240820,000000,25.21,25.21,25.21,25.21,21,0
+CA.US,D,20240821,000000,25.22,25.22,25.21,25.21,107,0
+CA.US,D,20240822,000000,25.19,25.19,25.19,25.19,1,0
+CA.US,D,20240823,000000,25.245,25.245,25.245,25.245,5,0
+CA.US,D,20240826,000000,25.23,25.23,25.23,25.23,37,0
+CA.US,D,20240827,000000,25.22,25.22,25.215,25.215,100,0
+CA.US,D,20240828,000000,25.205,25.205,25.205,25.205,41,0
+CA.US,D,20240829,000000,25.185,25.185,25.185,25.185,1,0
+CA.US,D,20240830,000000,25.22,25.22,25.22,25.22,4,0
+CA.US,D,20240903,000000,25.2,25.2,25.2,25.2,1,0
+CA.US,D,20240904,000000,25.25,25.25,25.25,25.25,57,0
+CA.US,D,20240905,000000,25.2545,25.2545,25.2545,25.2545,45,0
+CA.US,D,20240906,000000,25.297,25.297,25.297,25.297,37,0
+CA.US,D,20240909,000000,25.3011,25.3011,25.3011,25.3011,1,0
+CA.US,D,20240910,000000,25.31,25.31,25.31,25.31,51,0
+CA.US,D,20240911,000000,25.34,25.34,25.34,25.34,66,0
+CA.US,D,20240912,000000,25.335,25.335,25.335,25.335,1,0
+CA.US,D,20240913,000000,25.341,25.365,25.341,25.35,295,0
+CA.US,D,20240916,000000,25.41,25.41,25.34,25.34,301,0
+CA.US,D,20240917,000000,25.355,25.355,25.355,25.355,12,0
+CA.US,D,20240918,000000,25.3397,25.3397,25.3397,25.3397,10,0
+CA.US,D,20240919,000000,25.3207,25.39,25.3207,25.39,138,0
+CA.US,D,20240920,000000,25.35,25.35,25.35,25.35,31,0
+CA.US,D,20240923,000000,25.38,25.38,25.38,25.38,1,0
+CA.US,D,20240924,000000,25.35,25.39,25.35,25.39,800,0
+CA.US,D,20240925,000000,25.35,25.35,25.35,25.35,5,0
+CA.US,D,20240926,000000,25.37,25.37,25.37,25.37,2,0
+CA.US,D,20240927,000000,25.41,25.41,25.41,25.41,2,0
+CA.US,D,20241001,000000,25.44,25.44,25.44,25.44,3,0
+CA.US,D,20241002,000000,25.395,25.395,25.395,25.395,2,0
+CA.US,D,20241003,000000,25.42,25.42,25.42,25.42,11,0
+CA.US,D,20241004,000000,25.37,25.37,25.37,25.37,21,0
+CA.US,D,20241007,000000,25.275,25.275,25.275,25.275,30,0
+CA.US,D,20241008,000000,25.31,25.31,25.31,25.31,37,0
+CA.US,D,20241009,000000,25.16,25.16,25.16,25.16,5,0
+CA.US,D,20241010,000000,25.16,25.21,25.16,25.21,2439,0
+CA.US,D,20241011,000000,25.25,25.31,25.17,25.17,2086,0
+CA.US,D,20241014,000000,25.23,25.23,25.17,25.17,7011,0
+CA.US,D,20241015,000000,25.225,25.225,25.225,25.225,4,0
+CA.US,D,20241016,000000,25.2856,25.3,25.255,25.255,354,0
+CA.US,D,20241017,000000,25.28,25.45,25.23,25.26,18885,0
+CA.US,D,20241018,000000,25.29,25.29,25.29,25.29,83,0
+CA.US,D,20241021,000000,25.285,25.32,25.24,25.275,8454,0
+CA.US,D,20241022,000000,25.2,25.2,25.16,25.16,344,0
+CA.US,D,20241023,000000,25.08,25.09,24.97,24.97,417,0
+CA.US,D,20241024,000000,24.92,24.92,24.91,24.92,323,0
+CA.US,D,20241025,000000,25.035,25.035,25.035,25.035,4,0
+CA.US,D,20241028,000000,25.07,25.07,25.07,25.07,4,0
+CA.US,D,20241029,000000,25.045,25.045,25.045,25.045,45,0
+CA.US,D,20241030,000000,25.33,25.33,25.07,25.07,18602,0
+CA.US,D,20241031,000000,25.0516,25.0516,25.0516,25.0516,3,0
+CA.US,D,20241104,000000,25.07,25.07,25.07,25.07,1,0
+CA.US,D,20241105,000000,25.0872,25.0872,25.0872,25.0872,48,0
+CA.US,D,20241106,000000,25.34,25.34,24.855,24.855,4500,0
+CA.US,D,20241107,000000,24.91,24.91,24.91,24.91,7,0
+CA.US,D,20241108,000000,25.09,25.09,25.05,25.05,275,0
+CA.US,D,20241111,000000,25.05,25.14,25.05,25.09,1394,0
+CA.US,D,20241118,000000,25.18,25.18,25.1337,25.16,2948,0
+CA.US,D,20241119,000000,25.25,25.25,25.19,25.19,3402,0
+CA.US,D,20241121,000000,25.27,25.27,25.19,25.19,600,0
+CA.US,D,20241122,000000,25.24,25.24,25.23,25.23,1305,0
+CA.US,D,20241125,000000,25.29,25.37,25.2818,25.345,1902,0
+CA.US,D,20241126,000000,25.35,25.36,25.325,25.325,3312,0
+CA.US,D,20241127,000000,25.5,25.5,25.42,25.4208,7047,0
+CA.US,D,20241129,000000,25.45,25.52,25.45,25.495,806,0
+CA.US,D,20241202,000000,26.59,26.59,25.43,25.47,9599,0
+CA.US,D,20241204,000000,25.59,25.59,25.46,25.47,4921,0
+CA.US,D,20241205,000000,25.49,25.51,25.465,25.465,493,0
+CA.US,D,20241210,000000,25.4785,25.4785,25.39,25.39,4051,0
+CA.US,D,20241212,000000,25.3,25.31,25.28,25.28,4814,0
+CA.US,D,20241213,000000,25.27,25.27,25.19,25.19,1596,0
+CA.US,D,20241216,000000,25.2018,25.25,25.1975,25.2,7894,0
+CA.US,D,20241217,000000,25.24,25.24,25.1409,25.2,21669,0
+CA.US,D,20241218,000000,25.19,25.19,25.0749,25.0749,2235,0
+CA.US,D,20241219,000000,24.99,24.99,24.87,24.87,6715,0
+CA.US,D,20241220,000000,25.01,25.03,24.98,24.98,643,0
+CA.US,D,20241223,000000,25.13,25.13,24.92,24.92,2600,0
+CA.US,D,20241224,000000,25.05,25.05,24.93,24.96,5049,0
+CA.US,D,20241226,000000,24.98,24.9899,24.9545,24.9545,4526,0
+CA.US,D,20241227,000000,24.93,25.02,24.885,24.885,44791,0
+CA.US,D,20241230,000000,24.9701,25.44,24.9701,25.0009,204,0
+CA.US,D,20241231,000000,25.05,25.05,24.98,25.01,2790,0
+CA.US,D,20250102,000000,25.12,25.12,25.06,25.06,6981,0
+CA.US,D,20250103,000000,25.084,25.084,25.05,25.05,17616,0
+CA.US,D,20250106,000000,25.0501,25.85,25.05,25.075,11358,0
+CA.US,D,20250107,000000,25.09,25.11,25,25.03,15200,0
+CA.US,D,20250108,000000,25.08,25.08,24.92,24.96,46864,0
+CA.US,D,20250110,000000,24.82,24.82,24.78,24.78,554,0
+CA.US,D,20250115,000000,24.71,24.74,24.71,24.74,104,0
+CA.US,D,20250116,000000,24.77,24.77,24.7,24.7,231,0
+CA.US,D,20250117,000000,24.81,24.81,24.8,24.8,709,0
+CA.US,D,20250121,000000,24.88,24.88,24.86,24.86,510,0
+CA.US,D,20250122,000000,24.88,24.88,24.86,24.86,311,0
+CA.US,D,20250123,000000,24.8015,24.82,24.8,24.82,205,0
+CA.US,D,20250124,000000,24.82,24.8299,24.77,24.8,1205,0
+CA.US,D,20250129,000000,24.92,24.92,24.87,24.91,1443,0
+CA.US,D,20250131,000000,24.9,24.9022,24.9,24.9022,212,0
+CA.US,D,20250203,000000,24.89,24.89,24.88,24.88,455,0
+CA.US,D,20250205,000000,24.96,24.97,24.92,24.94,5008,0
+CA.US,D,20250206,000000,25.01,25.01,24.95,25,1902,0
+CA.US,D,20250207,000000,25.03,25.03,24.92,24.98,14119,0
+CA.US,D,20250212,000000,24.99,24.99,24.78,24.78,2773,0
+CA.US,D,20250213,000000,24.85,24.86,24.845,24.845,13211,0
+CA.US,D,20250214,000000,24.9,24.94,24.87,24.9,4600,0
+CA.US,D,20250218,000000,24.9,24.9,24.875,24.88,4712,0
+CA.US,D,20250219,000000,24.8845,24.895,24.8845,24.895,6596,0
+CA.US,D,20250224,000000,24.91,25.01,24.91,25.01,5011,0
+CA.US,D,20250225,000000,25.09,25.11,25.0899,25.11,5113,0
+CA.US,D,20250226,000000,25.12,25.12,25.11,25.11,262,0
+CA.US,D,20250227,000000,25.11,25.11,25.07,25.0767,1100,0
+CA.US,D,20250228,000000,25.18,25.18,25.17,25.17,376,0
+CA.US,D,20250304,000000,24.97,24.9865,24.97,24.9865,1306,0
+CA.US,D,20250305,000000,25.01,25.01,25,25,1730,0
+CA.US,D,20250310,000000,24.91,24.91,24.91,24.91,862,0
+CA.US,D,20250311,000000,24.95,24.95,24.9,24.9,403,0
+CA.US,D,20250314,000000,24.71,24.75,24.71,24.75,3267,0
+CA.US,D,20250317,000000,24.78,24.78,24.7,24.725,4921,0
+CA.US,D,20250318,000000,24.79,24.79,24.75,24.75,7928,0
+CA.US,D,20250319,000000,24.695,24.756,24.695,24.7501,4373,0
+CA.US,D,20250321,000000,24.87,24.87,24.8,24.8,4128,0
+CA.US,D,20250324,000000,24.71,24.77,24.71,24.7342,744,0
+CA.US,D,20250325,000000,24.72,24.72,24.72,24.72,104,0
+CA.US,D,20250326,000000,24.66,24.66,24.56,24.56,102,0
+CA.US,D,20250327,000000,24.53,24.53,24.52,24.53,1895,0
+CA.US,D,20250328,000000,24.62,24.63,24.57,24.57,4677,0
+CA.US,D,20250331,000000,24.64,24.67,24.6389,24.67,3329,0
+CA.US,D,20250401,000000,24.66,24.73,24.66,24.68,608,0
+CA.US,D,20250402,000000,24.71,24.71,24.62,24.62,221,0
+CA.US,D,20250404,000000,24.91,24.91,24.8,24.8,2219,0
+CA.US,D,20250407,000000,24.69,24.74,24.47,24.54,4778,0
+CA.US,D,20250408,000000,24.16,24.16,23.99,23.99,235,0
+CA.US,D,20250409,000000,23.57,24.03,23.54,23.94,3551,0
+CA.US,D,20250410,000000,24.19,24.19,24.13,24.13,733,0
+CA.US,D,20250414,000000,24.17,24.2,24.17,24.2,122,0
+CA.US,D,20250421,000000,24.25,24.25,24.08,24.08,3937,0
+CA.US,D,20250422,000000,24.11,24.14,24.08,24.095,5337,0
+CA.US,D,20250423,000000,24.21,24.21,24.175,24.175,676,0
+CA.US,D,20250424,000000,24.26,24.33,24.26,24.33,1665,0
+CA.US,D,20250425,000000,24.34,24.38,24.31,24.31,3008,0
+CA.US,D,20250429,000000,24.375,24.39,24.375,24.39,335,0
+CA.US,D,20250430,000000,24.12,24.36,24.12,24.28,64462,0
+CA.US,D,20250501,000000,24.38,24.41,24.33,24.41,4038,0
+CA.US,D,20250505,000000,24.34,24.38,24.31,24.38,4966,0
+CA.US,D,20250506,000000,24.32,24.385,24.32,24.385,457,0
+CA.US,D,20250508,000000,24.38,24.385,24.31,24.385,100994,0
+CA.US,D,20250509,000000,24.4555,24.4555,24.41,24.42,3086,0
+CA.US,D,20250512,000000,24.31,24.34,24.31,24.33,2345,0
+CA.US,D,20250513,000000,24.31,24.36,24.31,24.36,138,0
+CA.US,D,20250514,000000,24.29,24.34,24.24,24.34,100910,0
+CA.US,D,20250515,000000,24.32,24.38,24.32,24.38,2102,0
+CA.US,D,20250516,000000,24.35,24.35,24.23,24.29,146538,0
+CA.US,D,20250519,000000,24.31,24.33,24.21,24.33,11089,0
+CA.US,D,20250520,000000,24.34,24.34,24.32,24.32,6665,0
+CA.US,D,20250521,000000,24.19,24.22,24.19,24.22,786,0
+CA.US,D,20250522,000000,24.24,24.24,24.16,24.21,2228,0
+CA.US,D,20250523,000000,24.2599,24.2599,24.16,24.16,361,0
+CA.US,D,20250527,000000,24.18,24.36,24.18,24.27,1220,0
+CA.US,D,20250528,000000,24.31,24.31,24.235,24.28,2082,0
+CA.US,D,20250529,000000,24.16,24.3,24.16,24.23,14138,0
+CA.US,D,20250530,000000,24.21,24.28,24.21,24.28,1293,0
+CA.US,D,20250602,000000,24.15,24.19,24.15,24.16,5262,0
+CA.US,D,20250603,000000,24.17,24.19,24.135,24.135,5121,0
+CA.US,D,20250605,000000,24.23,24.23,24.13,24.19,1170,0
+CA.US,D,20250606,000000,24.15,24.18,24.07,24.17,2040,0
+CA.US,D,20250609,000000,24.12,24.13,24.11,24.125,5748,0
+CA.US,D,20250610,000000,24.13,24.13,24.115,24.115,12527,0
+CA.US,D,20250611,000000,24.14,24.16,24.12,24.16,39982,0
+CA.US,D,20250612,000000,24.13,24.25,24.13,24.25,1416,0
+CA.US,D,20250617,000000,24.2484,24.28,24.2484,24.28,293,0
+CA.US,D,20250618,000000,24.267,24.29,24.17,24.17,613,0
+CA.US,D,20250620,000000,24.2799,24.2799,24.18,24.18,440,0
+CA.US,D,20250624,000000,24.2,24.3,24.2,24.22,581,0
+CA.US,D,20250627,000000,24.32,24.32,24.22,24.22,480,0
+CA.US,D,20250702,000000,24.28,24.3,24.26,24.26,15092,0
+CA.US,D,20250703,000000,24.29,24.29,24.2515,24.255,585,0
+CA.US,D,20250711,000000,24.18,24.24,24.18,24.205,1001,0
+CA.US,D,20250714,000000,24.23,24.23,24.14,24.14,283,0
+CA.US,D,20250717,000000,23.99,24.04,23.99,24.04,8074,0
+CA.US,D,20250718,000000,24.078,24.078,24.02,24.07,1613,0
+CA.US,D,20250721,000000,24.12,24.12,24.07,24.07,341,0
+CA.US,D,20250723,000000,24.1,24.1,24.045,24.045,156,0
+CA.US,D,20250724,000000,24.01,24.04,24.01,24.04,1524,0
+CA.US,D,20250804,000000,24.13,24.23,24.13,24.2,4225,0
+CA.US,D,20250805,000000,24.16,24.215,24.15,24.21,11623,0
+CA.US,D,20250811,000000,24.2199,24.2199,24.215,24.215,4168,0
+CA.US,D,20250812,000000,24.2207,24.23,24.22,24.23,2918,0
+CA.US,D,20250813,000000,24.26,24.26,24.23,24.23,980,0
+CA.US,D,20250814,000000,24.23,24.24,24.22,24.225,699,0
+CA.US,D,20250815,000000,24.22,24.24,24.2031,24.22,694,0
+CA.US,D,20250818,000000,24.24,24.24,24.23,24.23,330,0
+CA.US,D,20250819,000000,24.24,24.24,24.215,24.215,4644,0
+CA.US,D,20250820,000000,24.26,24.26,24.23,24.23,765,0
+CA.US,D,20250821,000000,24.23,24.23,24.195,24.195,1590,0
+CA.US,D,20250822,000000,24.26,24.26,24.24,24.25,2646,0
+CA.US,D,20250825,000000,24.21,24.235,24.21,24.235,116,0
+CA.US,D,20250826,000000,24.22,24.3,24.22,24.27,2444,0
+CA.US,D,20250828,000000,24.3,24.32,24.284,24.284,1030,0
+CA.US,D,20250829,000000,24.23,24.3155,24.23,24.285,1224,0
+CA.US,D,20250902,000000,24.23,24.23,24.2,24.2,244,0
+CA.US,D,20250903,000000,24.23,24.2582,24.23,24.2582,1083,0
+CA.US,D,20250904,000000,24.27,24.3,24.27,24.3,318,0
+CA.US,D,20250905,000000,24.38,24.48,24.37,24.435,22376,0
+CA.US,D,20250908,000000,24.57,24.57,24.555,24.555,104,0
+CA.US,D,20250909,000000,24.69,24.69,24.61,24.61,801,0
+CA.US,D,20250910,000000,24.71,24.715,24.71,24.715,127,0
+CA.US,D,20250911,000000,24.81,24.81,24.785,24.785,116,0
+CA.US,D,20250912,000000,24.85,24.85,24.805,24.805,272,0
+CA.US,D,20250915,000000,24.9,24.9,24.85,24.85,309,0
+CA.US,D,20250916,000000,24.93,24.93,24.89,24.89,104,0
+CA.US,D,20250917,000000,24.97,25.01,24.91,24.91,8235,0
+CA.US,D,20250918,000000,24.93,24.97,24.9,24.9,2096,0
+CA.US,D,20250919,000000,24.94,24.94,24.905,24.905,862,0
+CA.US,D,20250922,000000,24.95,24.95,24.89,24.89,1601,0
+CA.US,D,20250923,000000,24.95,24.95,24.9369,24.9369,1047,0
+CA.US,D,20250924,000000,24.93,24.93,24.86,24.86,1024,0
+CA.US,D,20250929,000000,24.9097,24.91,24.85,24.8771,5242,0
+CA.US,D,20250930,000000,24.89,24.91,24.89,24.91,559,0
+CA.US,D,20251001,000000,24.85,24.85,24.842,24.845,1295,0
+CA.US,D,20251002,000000,24.869,24.9,24.84,24.86,29521,0
+CA.US,D,20251003,000000,24.8285,24.8297,24.8285,24.8297,2610,0
+CA.US,D,20251006,000000,24.83,24.83,24.81,24.815,4426,0
+CA.US,D,20251008,000000,24.919,24.92,24.87,24.87,1689,0
+CA.US,D,20251009,000000,24.92,24.92,24.87,24.87,1420,0
+CA.US,D,20251010,000000,24.98,24.9895,24.91,24.94,2543,0
+CA.US,D,20251015,000000,25.0092,25.02,25.0092,25.02,627,0
+CA.US,D,20251017,000000,25.03,25.04,25,25.02,6202,0
+CA.US,D,20251020,000000,25.05,25.1,25.05,25.1,5020,0
+CA.US,D,20251021,000000,25.105,25.17,25.105,25.115,18869,0
+CA.US,D,20251022,000000,25.13,25.18,25.125,25.125,2007,0
+CA.US,D,20251024,000000,25.17,25.19,25.13,25.135,9107,0
+CA.US,D,20251027,000000,25.07,25.115,25.061,25.11,507,0
+CA.US,D,20251028,000000,25.06,25.115,25.06,25.115,189,0
+CA.US,D,20251030,000000,25.08,25.1,25.03,25.095,6544,0
+CA.US,D,20251031,000000,25.0969,25.0969,25.09,25.09,456,0
+CA.US,D,20251103,000000,25.05,25.05,25.01,25.01,485,0
+CA.US,D,20251104,000000,25.05,25.07,25.05,25.07,1079,0
+CA.US,D,20251105,000000,25.08,25.08,25,25,940,0
+CA.US,D,20251106,000000,25.0596,25.0596,25.01,25.01,184,0
+CA.US,D,20251107,000000,24.9701,25.015,24.9701,25.015,171,0
+CA.US,D,20251110,000000,25.025,25.05,25.025,25.05,1371,0
+CA.US,D,20251111,000000,25.02,25.075,25.02,25.075,573,0
+CA.US,D,20251112,000000,25.07,25.07,25.02,25.07,5303,0
+CA.US,D,20251113,000000,25.07,25.0899,25.055,25.055,2158,0
+CA.US,D,20251114,000000,25.055,25.055,25.04,25.04,806,0
+CA.US,D,20251117,000000,25.0542,25.055,25.0542,25.055,210,0
+CA.US,D,20251120,000000,25.09,25.1,25.075,25.075,10422,0
+CA.US,D,20251121,000000,25.0968,25.1295,25.095,25.095,11670,0
+CA.US,D,20251124,000000,25,25.0605,25,25.055,4088,0
+CA.US,D,20251125,000000,25.08,25.08,25.075,25.075,6099,0
+CA.US,D,20251201,000000,25.02,25.03,24.95,24.99,7345,0
+CA.US,D,20251202,000000,24.91,24.96,24.91,24.96,4633,0
+CA.US,D,20251203,000000,25.02,25.02,24.97,24.97,344,0
+CA.US,D,20251205,000000,24.9,24.955,24.9,24.955,11060,0
+CA.US,D,20251208,000000,24.917,24.965,24.917,24.965,4875,0
+CA.US,D,20251209,000000,24.901,25.009,24.9,24.955,8781,0
+CA.US,D,20251210,000000,24.99,24.99,24.96,24.965,2278,0
+CA.US,D,20251211,000000,24.977,24.977,24.95,24.95,229,0
+CA.US,D,20251212,000000,24.935,24.94,24.935,24.94,1056,0
+CA.US,D,20251215,000000,25,25,24.94,24.94,3464,0
+CA.US,D,20251219,000000,25.03,25.03,24.98,24.9898,4820,0
+CA.US,D,20251222,000000,24.97,24.97,24.87,24.915,4500,0
+CA.US,D,20251223,000000,24.85,24.93,24.85,24.93,360,0
+CA.US,D,20251226,000000,25,25,24.92,24.9854,4657,0
+CA.US,D,20251229,000000,24.99,25.01,24.91,24.96,1983,0
+CA.US,D,20251230,000000,24.92,25,24.92,24.9599,3825,0
+CA.US,D,20251231,000000,24.93,24.965,24.93,24.965,13282,0
+CA.US,D,20260102,000000,24.97,25,24.97,24.975,1889,0
+CA.US,D,20260105,000000,24.97,25.08,24.97,25.03,937,0
+CA.US,D,20260106,000000,25.06,25.07,25.03,25.03,460,0
+CA.US,D,20260107,000000,25.068,25.11,25.03,25.075,3062,0
+CA.US,D,20260108,000000,25.14,25.14,25.09,25.09,646,0
+CA.US,D,20260109,000000,25.15,25.15,25.105,25.105,448,0
+CA.US,D,20260112,000000,25.07,25.14,25.05,25.1,9223,0
+CA.US,D,20260113,000000,25.15,25.15,25.071,25.11,41256,0
+CA.US,D,20260114,000000,25.16,25.16,25.115,25.115,387,0
+CA.US,D,20260115,000000,25.18,25.18,25.15,25.15,548,0
+CA.US,D,20260120,000000,25.14,25.14,25.01,25.05,4600,0
+CA.US,D,20260121,000000,25.03,25.0301,25,25.02,4025,0
+CA.US,D,20260122,000000,25,25.0255,24.99,25.02,10665,0
+CA.US,D,20260126,000000,25.04,25.0499,25.03,25.04,909,0
+CA.US,D,20260127,000000,25.05,25.05,25.03,25.045,3921,0
+CA.US,D,20260128,000000,25.0495,25.095,25.03,25.075,5619,0
+CA.US,D,20260129,000000,25.05,25.09,25.05,25.09,4558,0
+CA.US,D,20260130,000000,25.125,25.125,25.09,25.125,3972,0
+CA.US,D,20260202,000000,25.11,25.11,25.02,25.06,2210,0
+CA.US,D,20260203,000000,25.03,25.075,25.021,25.075,359,0
+CA.US,D,20260204,000000,25.105,25.14,25.105,25.105,720,0
+CA.US,D,20260205,000000,25.1899,25.19,25.125,25.125,668,0
+CA.US,D,20260206,000000,25.17,25.23,25.1,25.12,33072,0
+CA.US,D,20260209,000000,25.13,25.17,25.13,25.17,1751,0
+CA.US,D,20260210,000000,25.25,25.25,25.21,25.21,220,0
+CA.US,D,20260211,000000,25.17,25.19,25.155,25.155,852,0
+CA.US,D,20260212,000000,25.17,25.195,25.17,25.185,710,0
+CA.US,D,20260213,000000,25.29,25.29,25.23,25.23,315,0
+CA.US,D,20260217,000000,25.19,25.255,25.19,25.255,481,0
+CA.US,D,20260218,000000,25.29,25.31,25.2,25.29,11552,0
diff --git a/daily/us/nasdaq etfs/canc.us.txt b/daily/us/nasdaq etfs/canc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9275a3610d300c7c6edc7d9adcda3cbfa179579
--- /dev/null
+++ b/daily/us/nasdaq etfs/canc.us.txt	
@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANC.US,D,20230817,000000,24.77,24.77,24.4741,24.4741,4327,0
+CANC.US,D,20230818,000000,24.42,24.5561,24.42,24.5561,4327,0
+CANC.US,D,20230821,000000,24.57,24.8634,24.57,24.8634,8205,0
+CANC.US,D,20230822,000000,24.97,24.97,24.76,24.7935,10215,0
+CANC.US,D,20230823,000000,25.2,25.2,25.0872,25.0872,8209,0
+CANC.US,D,20230824,000000,25.11,25.11,24.7,24.7615,5600,0
+CANC.US,D,20230825,000000,24.98,24.98,24.9341,24.9341,4005,0
+CANC.US,D,20230828,000000,25.15,25.15,24.9519,24.9519,8002,0
+CANC.US,D,20230829,000000,25.13,25.18,25.09,25.1238,14101,0
+CANC.US,D,20230830,000000,25.15,25.15,25.1405,25.1405,8006,0
+CANC.US,D,20230831,000000,25.21,25.21,25.0766,25.0766,4048,0
+CANC.US,D,20230901,000000,25.39,25.39,25.3194,25.3194,4003,0
+CANC.US,D,20230905,000000,25.29,25.29,24.8743,24.8743,10008,0
+CANC.US,D,20230906,000000,24.89,24.89,24.6759,24.6759,8001,0
+CANC.US,D,20230907,000000,24.72,24.72,24.5397,24.5397,4001,0
+CANC.US,D,20230908,000000,24.65,24.65,24.515,24.515,4003,0
+CANC.US,D,20230911,000000,24.66,24.66,24.612,24.612,8001,0
+CANC.US,D,20230912,000000,24.71,24.71,24.5009,24.5009,10004,0
+CANC.US,D,20230913,000000,24.53,24.53,24.2388,24.2388,8000,0
+CANC.US,D,20230914,000000,24.41,24.43,24.3523,24.3523,4400,0
+CANC.US,D,20230915,000000,24.43,24.43,24.1713,24.1713,4015,0
+CANC.US,D,20230918,000000,24.15,24.15,23.8073,23.8073,8101,0
+CANC.US,D,20230919,000000,23.84,23.86,23.825,23.825,8000,0
+CANC.US,D,20230920,000000,23.93,23.93,23.4414,23.4414,8000,0
+CANC.US,D,20230921,000000,23.18,23.1852,23.18,23.1852,4001,0
+CANC.US,D,20230922,000000,23.3,23.3,23.1249,23.1249,4001,0
+CANC.US,D,20230925,000000,23.04,23.1299,23.04,23.1299,6009,0
+CANC.US,D,20230926,000000,22.96,22.96,22.96,22.96,1,0
+CANC.US,D,20230927,000000,23.31,23.31,23.1382,23.1382,11409,0
+CANC.US,D,20230928,000000,23.3063,23.3063,23.3063,23.3063,32,0
+CANC.US,D,20230929,000000,23.4,23.4,23.1698,23.1698,407,0
+CANC.US,D,20231002,000000,22.7161,22.7161,22.7161,22.7161,66,0
+CANC.US,D,20231003,000000,22.6077,22.6077,22.6077,22.6077,1,0
+CANC.US,D,20231004,000000,22.45,22.5115,22.45,22.5115,436,0
+CANC.US,D,20231005,000000,23.115,23.115,23.115,23.115,2,0
+CANC.US,D,20231006,000000,23.16,23.16,23.16,23.16,46,0
+CANC.US,D,20231009,000000,22.9574,22.9574,22.9574,22.9574,44,0
+CANC.US,D,20231010,000000,23.2004,23.2004,23.2004,23.2004,44,0
+CANC.US,D,20231011,000000,23.1047,23.1047,23.1047,23.1047,2,0
+CANC.US,D,20231012,000000,22.97,22.97,22.5896,22.5896,438,0
+CANC.US,D,20231013,000000,22.7561,22.7561,22.7561,22.7561,1,0
+CANC.US,D,20231016,000000,23.044,23.044,23.044,23.044,1,0
+CANC.US,D,20231017,000000,23.15,23.15,23.1269,23.1269,127,0
+CANC.US,D,20231018,000000,22.5747,22.5747,22.5747,22.5747,1,0
+CANC.US,D,20231019,000000,22.0614,22.0614,22.0477,22.0477,316,0
+CANC.US,D,20231020,000000,22.18,22.18,22.18,22.18,1,0
+CANC.US,D,20231023,000000,21.8346,21.8346,21.8346,21.8346,1,0
+CANC.US,D,20231024,000000,22.1153,22.1153,22.1153,22.1153,1,0
+CANC.US,D,20231025,000000,22.02,22.02,21.6037,21.605,870,0
+CANC.US,D,20231026,000000,21.7588,21.7588,21.6241,21.6241,118,0
+CANC.US,D,20231027,000000,21.2571,21.2571,21.2571,21.2571,1,0
+CANC.US,D,20231030,000000,21.47,21.47,21.47,21.47,350,0
+CANC.US,D,20231031,000000,21.81,22.0092,21.81,22.0092,1101,0
+CANC.US,D,20231101,000000,22.09,22.27,22.09,22.2075,22737,0
+CANC.US,D,20231102,000000,22.56,22.63,22.5,22.5,22526,0
+CANC.US,D,20231103,000000,23.22,23.33,23.17,23.225,22502,0
+CANC.US,D,20231106,000000,23.31,23.31,23.0042,23.0042,21001,0
+CANC.US,D,20231107,000000,22.99,23.26,22.99,23.2265,22002,0
+CANC.US,D,20231108,000000,23.19,23.19,22.81,22.8122,21300,0
+CANC.US,D,20231109,000000,22.75,22.75,22.1538,22.1538,33870,0
+CANC.US,D,20231110,000000,21.7,22.0694,21.7,22.0694,108,0
+CANC.US,D,20231113,000000,22,22.123,21.96,22.123,34500,0
+CANC.US,D,20231114,000000,22.54,22.8456,22.54,22.8456,102,0
+CANC.US,D,20231115,000000,23.07,23.07,22.8491,22.8491,239027,0
+CANC.US,D,20231116,000000,22.57,22.5711,22.57,22.5711,100,0
+CANC.US,D,20231117,000000,23.0278,23.0278,23.0278,23.0278,2,0
+CANC.US,D,20231120,000000,23.15,23.15,23.105,23.1244,1350,0
+CANC.US,D,20231121,000000,22.91,22.91,22.8526,22.8526,465,0
+CANC.US,D,20231122,000000,22.91,23.0666,22.9,23.0666,500,0
+CANC.US,D,20231124,000000,23.27,23.33,23.27,23.33,262,0
+CANC.US,D,20231127,000000,23.105,23.1494,23.02,23.1494,1821,0
+CANC.US,D,20231128,000000,22.92,23,22.92,22.98,1902,0
+CANC.US,D,20231129,000000,23.37,23.4999,23.12,23.2,2903,0
+CANC.US,D,20231130,000000,23.73,24.03,23.73,24.03,803,0
+CANC.US,D,20231201,000000,24.4599,24.4858,24.4599,24.4858,354,0
+CANC.US,D,20231204,000000,24.14,24.62,24.12,24.62,403,0
+CANC.US,D,20231205,000000,24.48,24.48,24.35,24.35,527,0
+CANC.US,D,20231206,000000,24.61,24.61,24.61,24.61,44,0
+CANC.US,D,20231207,000000,24.73,24.79,24.72,24.79,478,0
+CANC.US,D,20231208,000000,24.57,24.57,24.57,24.57,52,0
+CANC.US,D,20231211,000000,24.46,24.6,24.46,24.6,412,0
+CANC.US,D,20231212,000000,24.7806,24.7806,24.7806,24.7806,4,0
+CANC.US,D,20231213,000000,24.7655,25.3716,24.7655,25.3716,405,0
+CANC.US,D,20231214,000000,25.8074,25.8074,25.725,25.7785,1032,0
+CANC.US,D,20231215,000000,25.44,25.44,25.44,25.44,50,0
+CANC.US,D,20231218,000000,25.29,25.34,25.2899,25.34,1094,0
+CANC.US,D,20231219,000000,25.804,25.82,25.804,25.82,217,0
+CANC.US,D,20231220,000000,24.94,24.94,24.94,24.94,60,0
+CANC.US,D,20231221,000000,25.22,25.38,25.22,25.38,184,0
+CANC.US,D,20231222,000000,25.93,25.96,25.93,25.96,102,0
+CANC.US,D,20231226,000000,26.38,26.38,26.37,26.37,104,0
+CANC.US,D,20231227,000000,26.33,26.61,26.33,26.61,909,0
+CANC.US,D,20231228,000000,26.71,26.72,26.6195,26.6195,2063,0
+CANC.US,D,20231229,000000,26.3972,26.3972,26.3972,26.3972,250,0
+CANC.US,D,20240102,000000,26.6097,26.6097,26.6097,26.6097,9,0
+CANC.US,D,20240103,000000,26.1988,26.46,26.1988,26.295,900,0
+CANC.US,D,20240104,000000,26.4704,26.4704,26.419,26.419,200,0
+CANC.US,D,20240105,000000,26.2,26.2072,26.2,26.2072,254,0
+CANC.US,D,20240108,000000,26.01,26.79,26.01,26.79,322,0
+CANC.US,D,20240109,000000,26.7041,26.7041,26.7041,26.7041,93,0
+CANC.US,D,20240110,000000,26.59,26.6589,26.59,26.6446,579,0
+CANC.US,D,20240111,000000,26.4198,26.53,26.2999,26.4941,1230,0
+CANC.US,D,20240112,000000,26.56,26.56,26.51,26.51,370,0
+CANC.US,D,20240116,000000,26.299,26.3,26.2667,26.2984,487,0
+CANC.US,D,20240117,000000,25.87,25.9388,25.869,25.9388,510,0
+CANC.US,D,20240118,000000,25.7047,25.7047,25.7047,25.7047,22,0
+CANC.US,D,20240119,000000,25.4546,25.8241,25.4546,25.8241,513,0
+CANC.US,D,20240122,000000,25.87,25.97,25.87,25.97,104,0
+CANC.US,D,20240123,000000,26,26,26,26,178,0
+CANC.US,D,20240124,000000,25.9,25.91,25.9,25.91,195,0
+CANC.US,D,20240125,000000,26.16,26.16,26.16,26.16,54,0
+CANC.US,D,20240126,000000,26.2352,26.2352,26.22,26.22,508,0
+CANC.US,D,20240129,000000,26.82,26.82,26.82,26.82,24,0
+CANC.US,D,20240130,000000,26.39,26.39,26.39,26.39,116,0
+CANC.US,D,20240131,000000,26.3,26.3,26.15,26.15,203,0
+CANC.US,D,20240201,000000,26.42,26.72,26.42,26.72,552,0
+CANC.US,D,20240202,000000,26.49,26.49,26.207,26.44,2378,0
+CANC.US,D,20240205,000000,26.54,26.54,26.54,26.54,15,0
+CANC.US,D,20240206,000000,27.1,27.1,27.1,27.1,22,0
+CANC.US,D,20240207,000000,26.9,26.9,26.78,26.78,641,0
+CANC.US,D,20240208,000000,26.9,26.94,26.9,26.94,102,0
+CANC.US,D,20240209,000000,27.1299,27.16,27.1299,27.15,488,0
+CANC.US,D,20240212,000000,27.18,27.34,27.1,27.34,956,0
+CANC.US,D,20240213,000000,26.98,26.98,26.36,26.47,3231,0
+CANC.US,D,20240214,000000,27.12,27.12,27.12,27.12,177,0
+CANC.US,D,20240215,000000,27.6766,27.6766,27.6766,27.6766,51,0
+CANC.US,D,20240216,000000,28.08,28.08,27.872,27.88,3426,0
+CANC.US,D,20240220,000000,27.7859,27.7859,27.67,27.77,543,0
+CANC.US,D,20240221,000000,27.68,27.68,27.68,27.68,147,0
+CANC.US,D,20240222,000000,28.04,28.04,27.9322,27.9322,257,0
+CANC.US,D,20240223,000000,28.03,28.03,27.91,27.9874,2486,0
+CANC.US,D,20240226,000000,28.45,28.5156,28.41,28.5156,424,0
+CANC.US,D,20240227,000000,29.0735,29.16,29.0735,29.16,217,0
+CANC.US,D,20240228,000000,28.815,28.83,28.72,28.72,543,0
+CANC.US,D,20240229,000000,28.41,28.41,28.21,28.21,455,0
+CANC.US,D,20240301,000000,28.69,28.69,28.69,28.69,171,0
+CANC.US,D,20240304,000000,28.28,28.28,28.28,28.28,127,0
+CANC.US,D,20240305,000000,28.05,28.05,28.05,28.05,222,0
+CANC.US,D,20240306,000000,28.1,28.1,28.1,28.1,84,0
+CANC.US,D,20240307,000000,28.17,28.2086,28.16,28.16,677,0
+CANC.US,D,20240308,000000,28.16,28.16,28.16,28.16,9,0
+CANC.US,D,20240311,000000,28.05,28.05,28.05,28.05,90,0
+CANC.US,D,20240312,000000,27.88,27.88,27.88,27.88,29,0
+CANC.US,D,20240313,000000,27.8001,27.8001,27.78,27.78,265,0
+CANC.US,D,20240314,000000,27.15,27.15,27.15,27.15,35,0
+CANC.US,D,20240315,000000,27.15,27.24,27.11,27.14,359,0
+CANC.US,D,20240318,000000,27.35,27.35,26.85,26.85,2412,0
+CANC.US,D,20240319,000000,27.49,27.49,27.47,27.4847,641,0
+CANC.US,D,20240320,000000,27.59,27.6941,27.4954,27.6941,2277,0
+CANC.US,D,20240321,000000,27.7727,27.84,27.75,27.75,388,0
+CANC.US,D,20240322,000000,27.5015,27.5015,27.47,27.4753,1042,0
+CANC.US,D,20240325,000000,27.53,27.53,27.28,27.28,2126,0
+CANC.US,D,20240326,000000,27.45,27.45,27.3499,27.3499,651,0
+CANC.US,D,20240327,000000,27.82,27.91,27.82,27.8912,232,0
+CANC.US,D,20240328,000000,27.98,28.1241,27.98,28.118,1550,0
+CANC.US,D,20240401,000000,28,28,27.63,27.94,3292,0
+CANC.US,D,20240402,000000,27.55,27.55,27.41,27.41,179,0
+CANC.US,D,20240403,000000,27.37,27.39,27.33,27.33,555,0
+CANC.US,D,20240404,000000,27.09,27.09,26.97,26.97,312,0
+CANC.US,D,20240405,000000,27.03,27.03,27.03,27.03,174,0
+CANC.US,D,20240408,000000,26.94,26.99,26.94,26.99,410,0
+CANC.US,D,20240409,000000,27.2377,27.32,27.2377,27.32,2013,0
+CANC.US,D,20240410,000000,26.87,26.87,26.82,26.82,202,0
+CANC.US,D,20240411,000000,26.71,26.9401,26.71,26.93,378,0
+CANC.US,D,20240412,000000,26.33,26.33,26.25,26.25,484,0
+CANC.US,D,20240415,000000,25.91,25.91,25.91,25.91,199,0
+CANC.US,D,20240416,000000,25.65,25.67,25.65,25.67,678,0
+CANC.US,D,20240417,000000,25.73,25.73,25.56,25.56,566,0
+CANC.US,D,20240418,000000,25.63,25.63,25.44,25.44,242,0
+CANC.US,D,20240419,000000,25.26,25.26,25.26,25.26,120,0
+CANC.US,D,20240422,000000,25.69,25.69,25.69,25.69,20,0
+CANC.US,D,20240423,000000,26.01,26.01,26.01,26.01,11,0
+CANC.US,D,20240424,000000,25.93,26.002,25.87,25.87,229,0
+CANC.US,D,20240425,000000,25.47,25.47,25.47,25.47,49,0
+CANC.US,D,20240426,000000,25.84,25.94,25.84,25.94,207,0
+CANC.US,D,20240429,000000,26.31,26.62,26.31,26.62,331,0
+CANC.US,D,20240430,000000,26.67,26.67,26.57,26.57,457,0
+CANC.US,D,20240501,000000,27,27.28,26.88,26.88,430,0
+CANC.US,D,20240502,000000,27.2,27.38,27.2,27.38,124,0
+CANC.US,D,20240503,000000,27.57,27.57,27.57,27.57,6,0
+CANC.US,D,20240506,000000,27.47,27.48,27.47,27.48,278,0
+CANC.US,D,20240507,000000,27.3599,27.45,27.3344,27.41,5109,0
+CANC.US,D,20240508,000000,27.16,27.16,27.02,27.02,2125,0
+CANC.US,D,20240509,000000,27.18,27.22,27.14,27.1498,878,0
+CANC.US,D,20240510,000000,26.8585,26.9283,26.8585,26.9283,3621,0
+CANC.US,D,20240513,000000,27.41,27.41,27.2269,27.2269,235,0
+CANC.US,D,20240514,000000,27.435,27.435,27.2299,27.2987,2137,0
+CANC.US,D,20240515,000000,27.7299,27.74,27.6848,27.7325,1491,0
+CANC.US,D,20240516,000000,27.69,27.7499,27.625,27.625,2464,0
+CANC.US,D,20240517,000000,27.4436,27.5352,27.4422,27.4422,2566,0
+CANC.US,D,20240520,000000,27.5539,27.5539,27.4801,27.4801,2184,0
+CANC.US,D,20240521,000000,27.48,27.59,27.32,27.4408,10791,0
+CANC.US,D,20240522,000000,27.46,27.81,27.32,27.45,10284,0
+CANC.US,D,20240523,000000,27.65,28,26.8,26.986,18386,0
+CANC.US,D,20240524,000000,27.01,27.5,26.97,27.0674,43296,0
+CANC.US,D,20240528,000000,27,27,26.6,26.76,27196,0
+CANC.US,D,20240529,000000,26.73,26.73,26.31,26.46,46723,0
+CANC.US,D,20240530,000000,27.37,27.37,26.64,26.7278,15829,0
+CANC.US,D,20240531,000000,26.93,26.98,26.63,26.7504,13581,0
+CANC.US,D,20240603,000000,26.87,27.18,26.82,27.0314,19343,0
+CANC.US,D,20240604,000000,27.04,27.35,26.9,26.95,10902,0
+CANC.US,D,20240605,000000,27.24,27.66,27.24,27.6095,13917,0
+CANC.US,D,20240606,000000,27.72,27.945,27.46,27.6665,34097,0
+CANC.US,D,20240607,000000,28.3,28.3,27.31,27.4414,99845,0
+CANC.US,D,20240610,000000,27.3,27.92,27.03,27.41,17916,0
+CANC.US,D,20240611,000000,27.38,27.7,27.15,27.45,10321,0
+CANC.US,D,20240612,000000,27.95,28.5699,27.78,27.9654,13790,0
+CANC.US,D,20240613,000000,27.88,27.9399,27.68,27.8608,5134,0
+CANC.US,D,20240614,000000,27.71,28.13,27.4256,27.46,10016,0
+CANC.US,D,20240617,000000,27.39,27.62,27.18,27.21,116911,0
+CANC.US,D,20240618,000000,27.21,28.03,26.97,27.07,167232,0
+CANC.US,D,20240620,000000,27.05,28.98,26.8142,27.13,89560,0
+CANC.US,D,20240621,000000,27.24,27.36,27.1372,27.3004,67659,0
+CANC.US,D,20240624,000000,27.65,28.1,27.54,27.66,65962,0
+CANC.US,D,20240625,000000,27.75,27.81,27.41,27.48,24286,0
+CANC.US,D,20240626,000000,27.45,27.45,27.0799,27.1,4663,0
+CANC.US,D,20240627,000000,27.09,27.285,26.98,27.18,6763,0
+CANC.US,D,20240628,000000,27.24,27.24,26.87,26.98,23183,0
+CANC.US,D,20240701,000000,26.93,27.2331,26.9057,27.05,6269,0
+CANC.US,D,20240702,000000,26.98,27.09,26.6999,26.74,9766,0
+CANC.US,D,20240703,000000,26.77,26.92,26.69,26.75,3860,0
+CANC.US,D,20240705,000000,26.8,27.14,26.66,27.01,23072,0
+CANC.US,D,20240708,000000,27.4295,27.451,27.1929,27.27,6636,0
+CANC.US,D,20240709,000000,27.36,27.53,27.284,27.53,3994,0
+CANC.US,D,20240710,000000,27.6,27.9,27.6,27.89,10728,0
+CANC.US,D,20240711,000000,28.01,28.8,28.01,28.67,5777,0
+CANC.US,D,20240712,000000,28.91,29.71,28.91,29.31,46144,0
+CANC.US,D,20240715,000000,29.37,29.48,29.26,29.36,3401,0
+CANC.US,D,20240716,000000,29.44,29.9852,29.44,29.96,5841,0
+CANC.US,D,20240717,000000,29.77,29.77,29.46,29.52,6082,0
+CANC.US,D,20240718,000000,29.52,29.6005,28.8789,28.98,4805,0
+CANC.US,D,20240719,000000,29.06,29.06,28.57,28.95,5310,0
+CANC.US,D,20240722,000000,28.92,29.25,28.9199,29.25,5521,0
+CANC.US,D,20240723,000000,29.39,29.59,29.39,29.52,3872,0
+CANC.US,D,20240724,000000,29.42,29.59,29.2562,29.27,6377,0
+CANC.US,D,20240725,000000,29.4,29.92,29.4,29.61,6022,0
+CANC.US,D,20240726,000000,29.89,29.995,29.715,29.7832,6555,0
+CANC.US,D,20240729,000000,29.9699,29.9699,29.55,29.6542,3085,0
+CANC.US,D,20240730,000000,29.66,29.66,29.1699,29.3313,4031,0
+CANC.US,D,20240731,000000,29.2086,29.685,29.2086,29.37,4172,0
+CANC.US,D,20240801,000000,29.28,29.28,28.9357,28.94,7365,0
+CANC.US,D,20240802,000000,28.57,28.61,28.0396,28.29,16884,0
+CANC.US,D,20240805,000000,27.3,27.75,27.2382,27.42,4199,0
+CANC.US,D,20240806,000000,27.52,28.12,27.43,27.44,6247,0
+CANC.US,D,20240807,000000,27.74,27.74,27.205,27.29,4276,0
+CANC.US,D,20240808,000000,27.38,27.8871,27.35,27.8871,4632,0
+CANC.US,D,20240809,000000,27.91,27.995,27.8884,27.9872,1747,0
+CANC.US,D,20240812,000000,28.07,28.07,27.93,28.02,5302,0
+CANC.US,D,20240813,000000,28.18,28.3,28.13,28.29,5722,0
+CANC.US,D,20240814,000000,28.3,28.3,27.95,28.05,5172,0
+CANC.US,D,20240815,000000,28.36,28.69,28.36,28.69,2564,0
+CANC.US,D,20240816,000000,28.75,28.75,28.59,28.7,1691,0
+CANC.US,D,20240819,000000,28.84,29.38,28.84,29.38,2215,0
+CANC.US,D,20240820,000000,29.42,29.42,28.97,29.32,10995,0
+CANC.US,D,20240821,000000,29.47,29.66,29.34,29.66,1692,0
+CANC.US,D,20240822,000000,29.77,29.77,29.285,29.34,1855,0
+CANC.US,D,20240823,000000,29.57,29.8899,29.57,29.87,4038,0
+CANC.US,D,20240826,000000,29.84,29.905,29.805,29.83,5484,0
+CANC.US,D,20240827,000000,29.75,29.83,29.68,29.83,3384,0
+CANC.US,D,20240828,000000,29.83,29.8821,29.52,29.71,6224,0
+CANC.US,D,20240829,000000,30.0484,30.1083,29.33,29.73,4591,0
+CANC.US,D,20240830,000000,29.86,29.87,29.53,29.87,6596,0
+CANC.US,D,20240903,000000,29.12,29.13,28.86,28.86,1186,0
+CANC.US,D,20240904,000000,28.86,29.36,28.86,29.23,2413,0
+CANC.US,D,20240905,000000,29.11,29.11,28.62,28.62,8767,0
+CANC.US,D,20240906,000000,29.08,29.7,28.32,28.47,4654,0
+CANC.US,D,20240909,000000,28.94,29.12,28.785,28.87,1859,0
+CANC.US,D,20240910,000000,28.86,29,28.63,28.99,2757,0
+CANC.US,D,20240911,000000,28.95,28.9916,28.7399,28.9916,3168,0
+CANC.US,D,20240912,000000,28.91,29.02,28.7952,28.81,4431,0
+CANC.US,D,20240913,000000,29.025,29.2493,29.025,29.24,2533,0
+CANC.US,D,20240916,000000,29.25,29.4799,29.25,29.43,2478,0
+CANC.US,D,20240917,000000,29.55,29.55,29.15,29.2034,6400,0
+CANC.US,D,20240918,000000,29.26,29.6491,29.18,29.25,3410,0
+CANC.US,D,20240919,000000,29.76,29.81,29.62,29.66,4133,0
+CANC.US,D,20240920,000000,29.66,29.66,29.21,29.2295,1844,0
+CANC.US,D,20240923,000000,28.99,28.99,28.47,28.47,2432,0
+CANC.US,D,20240924,000000,28.63,28.63,28.28,28.42,3835,0
+CANC.US,D,20240925,000000,28.58,28.58,28.0266,28.07,4980,0
+CANC.US,D,20240926,000000,28.48,28.48,28.07,28.25,2652,0
+CANC.US,D,20240927,000000,28.4,28.54,28.321,28.321,3667,0
+CANC.US,D,20240930,000000,28.39,28.4232,28.09,28.41,2261,0
+CANC.US,D,20241001,000000,28.42,28.42,27.8242,28.18,1742,0
+CANC.US,D,20241002,000000,28.14,28.15,27.9668,28.15,2800,0
+CANC.US,D,20241003,000000,28.05,28.05,27.785,27.805,2623,0
+CANC.US,D,20241004,000000,28.05,28.1,28,28.1,4669,0
+CANC.US,D,20241007,000000,28.06,28.06,27.75,27.75,1153,0
+CANC.US,D,20241008,000000,27.92,27.97,27.88,27.88,1470,0
+CANC.US,D,20241009,000000,27.91,27.97,27.84,27.9425,2462,0
+CANC.US,D,20241010,000000,27.74,27.91,27.74,27.88,1660,0
+CANC.US,D,20241011,000000,27.95,28.48,27.95,28.48,3074,0
+CANC.US,D,20241014,000000,28.43,28.43,28.43,28.43,216,0
+CANC.US,D,20241015,000000,28.53,28.62,28.49,28.57,4509,0
+CANC.US,D,20241016,000000,28.45,28.67,28.42,28.57,3160,0
+CANC.US,D,20241017,000000,28.89,28.89,28.41,28.48,1196,0
+CANC.US,D,20241018,000000,28.58,28.67,28.58,28.67,1736,0
+CANC.US,D,20241021,000000,28.6,28.6,28.175,28.1757,1184,0
+CANC.US,D,20241022,000000,28.18,28.25,28.07,28.25,1073,0
+CANC.US,D,20241023,000000,28.11,28.11,27.67,27.74,1994,0
+CANC.US,D,20241024,000000,27.71,27.71,27.55,27.55,1996,0
+CANC.US,D,20241025,000000,27.8,27.87,27.54,27.54,2046,0
+CANC.US,D,20241028,000000,28.29,28.29,27.74,27.8819,2242,0
+CANC.US,D,20241029,000000,27.91,27.9498,27.83,27.93,3603,0
+CANC.US,D,20241030,000000,27.9,28.1,27.8644,27.8918,3746,0
+CANC.US,D,20241031,000000,27.88,27.88,27.5,27.6212,1497,0
+CANC.US,D,20241101,000000,27.65,27.9268,27.65,27.9268,1990,0
+CANC.US,D,20241104,000000,28.22,28.23,28.03,28.1,1811,0
+CANC.US,D,20241105,000000,28.1,28.2,27.7,28.1602,1723,0
+CANC.US,D,20241106,000000,28.37,28.6773,27.96,28.14,2638,0
+CANC.US,D,20241107,000000,28.56,28.5987,28.4,28.57,2669,0
+CANC.US,D,20241108,000000,28.62,28.85,28.62,28.81,3668,0
+CANC.US,D,20241111,000000,28.79,29.05,28.79,28.81,1820,0
+CANC.US,D,20241112,000000,28.59,28.59,28.15,28.1916,1876,0
+CANC.US,D,20241113,000000,28.23,28.23,27.86,27.86,3292,0
+CANC.US,D,20241114,000000,27.92,27.92,27.2989,27.2989,1794,0
+CANC.US,D,20241115,000000,26.4331,26.4331,26.195,26.195,1342,0
+CANC.US,D,20241118,000000,26.25,26.25,25.8394,25.89,1352,0
+CANC.US,D,20241119,000000,25.94,26.1899,25.92,26.18,10253,0
+CANC.US,D,20241120,000000,26.17,26.32,26.14,26.3,2204,0
+CANC.US,D,20241121,000000,26.43,26.65,26.3608,26.5218,2638,0
+CANC.US,D,20241122,000000,26.67,26.99,26.64,26.8984,3788,0
+CANC.US,D,20241125,000000,27,27.6,27,27.25,7121,0
+CANC.US,D,20241126,000000,27.069,27.33,27.069,27.325,3005,0
+CANC.US,D,20241127,000000,27.59,27.71,27.54,27.6856,2455,0
+CANC.US,D,20241129,000000,27.83,27.83,27.8223,27.8223,171,0
+CANC.US,D,20241202,000000,27.87,27.87,27.57,27.7885,2369,0
+CANC.US,D,20241203,000000,27.95,27.95,27.4088,27.4088,3403,0
+CANC.US,D,20241204,000000,27.51,27.6799,27.46,27.5509,2357,0
+CANC.US,D,20241205,000000,27.4,27.4,27.2595,27.28,1737,0
+CANC.US,D,20241206,000000,27.52,27.71,27.52,27.67,3681,0
+CANC.US,D,20241209,000000,27.71,27.71,27.3049,27.3049,4295,0
+CANC.US,D,20241210,000000,27.41,27.41,27.0323,27.0323,4766,0
+CANC.US,D,20241211,000000,26.57,26.57,26.1877,26.1877,3901,0
+CANC.US,D,20241212,000000,26.11,26.11,25.54,25.55,17746,0
+CANC.US,D,20241213,000000,25.1607,25.26,25.0429,25.18,6227,0
+CANC.US,D,20241216,000000,25.31,25.57,25.31,25.3857,6772,0
+CANC.US,D,20241217,000000,25.42,25.72,25.32,25.5596,37961,0
+CANC.US,D,20241218,000000,25.56,25.59,24.389,24.4812,48149,0
+CANC.US,D,20241219,000000,24.7,24.7,24,24.3075,25707,0
+CANC.US,D,20241220,000000,24.31,24.73,24.3,24.4544,36311,0
+CANC.US,D,20241223,000000,24.58,24.75,24.33,24.665,19332,0
+CANC.US,D,20241224,000000,24.79,24.82,24.5763,24.7518,6178,0
+CANC.US,D,20241226,000000,24.56,25.11,24.56,24.87,24018,0
+CANC.US,D,20241227,000000,24.6,24.7,24.53,24.6735,5824,0
+CANC.US,D,20241230,000000,24.55,24.55,24.11,24.255,19420,0
+CANC.US,D,20241231,000000,24.55,24.55,24.2217,24.308,19304,0
+CANC.US,D,20250102,000000,24.6999,24.6999,24.33,24.4416,22972,0
+CANC.US,D,20250103,000000,24.56,25.305,24.35,24.7249,14584,0
+CANC.US,D,20250106,000000,24.84,25.37,24.74,24.8193,19092,0
+CANC.US,D,20250107,000000,24.98,25.48,24.98,25.155,126715,0
+CANC.US,D,20250108,000000,25.24,25.24,24.83,24.94,52070,0
+CANC.US,D,20250110,000000,25.32,25.32,24.29,24.475,134466,0
+CANC.US,D,20250113,000000,24.0817,24.66,23.97,24.6175,17292,0
+CANC.US,D,20250114,000000,24.85,24.85,24.2144,24.2798,21736,0
+CANC.US,D,20250115,000000,24.54,24.82,24.4,24.54,101096,0
+CANC.US,D,20250116,000000,24.61,24.6193,24.3718,24.4902,23031,0
+CANC.US,D,20250117,000000,24.67,24.67,24.4563,24.4563,27892,0
+CANC.US,D,20250121,000000,24.8,25.18,24.76,25.1641,18320,0
+CANC.US,D,20250122,000000,25.31,25.35,25.11,25.2258,19121,0
+CANC.US,D,20250123,000000,25.16,25.6799,25.0377,25.6503,13682,0
+CANC.US,D,20250124,000000,25.65,25.7199,25.425,25.4958,23133,0
+CANC.US,D,20250127,000000,25.5,25.8785,25.5,25.6294,13711,0
+CANC.US,D,20250128,000000,25.67,25.76,25.37,25.5797,23760,0
+CANC.US,D,20250129,000000,25.62,25.6787,25.46,25.5336,15079,0
+CANC.US,D,20250130,000000,25.77,26.1,25.6899,25.907,17466,0
+CANC.US,D,20250131,000000,26.07,26.11,25.6,25.691,23036,0
+CANC.US,D,20250203,000000,25.47,25.5113,25.24,25.2687,14958,0
+CANC.US,D,20250204,000000,25.19,25.42,25.109,25.31,16782,0
+CANC.US,D,20250205,000000,25.48,26.12,25.48,26.12,7791,0
+CANC.US,D,20250206,000000,26.05,26.05,25.55,25.55,8155,0
+CANC.US,D,20250207,000000,25.62,25.62,25.1,25.1898,9561,0
+CANC.US,D,20250210,000000,25.23,25.255,25.0291,25.0688,13157,0
+CANC.US,D,20250211,000000,25.07,25.13,24.695,24.74,19254,0
+CANC.US,D,20250212,000000,24.68,25.28,24.68,24.9566,13564,0
+CANC.US,D,20250213,000000,25.17,25.325,25.07,25.29,8544,0
+CANC.US,D,20250214,000000,25.35,25.44,25.1406,25.21,7258,0
+CANC.US,D,20250218,000000,25.39,25.61,25.27,25.41,10008,0
+CANC.US,D,20250219,000000,25.3,25.55,25.3,25.5395,8029,0
+CANC.US,D,20250220,000000,25.74,26.08,25.63,25.9,13034,0
+CANC.US,D,20250221,000000,26.14,26.24,25.82,25.8626,8875,0
+CANC.US,D,20250224,000000,26.06,26.08,25.5406,25.66,12791,0
+CANC.US,D,20250225,000000,25.88,25.88,25.52,25.6095,6371,0
+CANC.US,D,20250226,000000,25.72,25.8899,25.44,25.4652,5862,0
+CANC.US,D,20250227,000000,25.55,25.97,25.34,25.3911,10520,0
+CANC.US,D,20250228,000000,25.1,25.6405,25.1,25.6405,8600,0
+CANC.US,D,20250303,000000,25.86,25.86,25.03,25.06,8031,0
+CANC.US,D,20250304,000000,25.07,25.33,24.9601,25.1497,7058,0
+CANC.US,D,20250305,000000,25.32,25.76,25.32,25.7307,9859,0
+CANC.US,D,20250306,000000,25.37,25.65,25.33,25.4,5796,0
+CANC.US,D,20250307,000000,25.38,25.645,25.28,25.3192,5229,0
+CANC.US,D,20250310,000000,25.06,25.19,24.72,24.8503,6102,0
+CANC.US,D,20250311,000000,24.61,24.85,24.3328,24.74,10361,0
+CANC.US,D,20250312,000000,25.1,25.51,24.9,25.16,12741,0
+CANC.US,D,20250313,000000,25.22,25.22,24.8,24.905,7065,0
+CANC.US,D,20250314,000000,25.05,25.32,25.0255,25.1001,3853,0
+CANC.US,D,20250317,000000,25.1761,25.45,25.175,25.385,4548,0
+CANC.US,D,20250318,000000,25.23,25.23,24.9901,25.007,5066,0
+CANC.US,D,20250319,000000,24.95,25.2449,24.95,25.24,9118,0
+CANC.US,D,20250320,000000,25.04,25.29,25.04,25.155,2731,0
+CANC.US,D,20250321,000000,24.91,25.0798,24.91,24.955,6183,0
+CANC.US,D,20250324,000000,25.16,25.32,25.16,25.3197,3853,0
+CANC.US,D,20250325,000000,25.18,25.18,24.7413,24.8412,7284,0
+CANC.US,D,20250326,000000,24.82,24.82,24.41,24.4551,6717,0
+CANC.US,D,20250327,000000,24.5,24.73,24.5,24.6308,2749,0
+CANC.US,D,20250328,000000,24.78,24.78,24.43,24.5253,6347,0
+CANC.US,D,20250331,000000,23.77,24.0822,23.77,24.0822,3341,0
+CANC.US,D,20250401,000000,24.26,24.26,23.4038,23.45,2333,0
+CANC.US,D,20250402,000000,23.44,23.95,23.44,23.95,3892,0
+CANC.US,D,20250403,000000,23.86,23.98,23.47,23.52,35673,0
+CANC.US,D,20250404,000000,22.72,23,21.8701,22.04,11933,0
+CANC.US,D,20250407,000000,21.56,21.725,21.14,21.6089,7699,0
+CANC.US,D,20250408,000000,22.31,22.31,20.7258,20.98,10155,0
+CANC.US,D,20250409,000000,20.97,22.17,20.0955,22.13,6304,0
+CANC.US,D,20250410,000000,22.13,22.13,20.78,21.43,7472,0
+CANC.US,D,20250411,000000,21.64,22.53,21.61,22.52,5431,0
+CANC.US,D,20250414,000000,22.6,23.2,22.5894,23.06,7167,0
+CANC.US,D,20250415,000000,23.01,23.1022,22.73,22.9464,5356,0
+CANC.US,D,20250416,000000,22.89,22.89,22.5823,22.5823,2536,0
+CANC.US,D,20250417,000000,22.58,23.3,22.58,23.1947,18081,0
+CANC.US,D,20250421,000000,23.32,23.5499,22.96,23.1959,3193,0
+CANC.US,D,20250422,000000,23.598,23.875,23.598,23.71,4616,0
+CANC.US,D,20250423,000000,24.41,24.54,24.12,24.21,4525,0
+CANC.US,D,20250424,000000,24.35,24.745,24.205,24.6406,4172,0
+CANC.US,D,20250425,000000,24.42,24.48,24.03,24.1474,9435,0
+CANC.US,D,20250428,000000,24.6295,24.67,24.41,24.6413,3368,0
+CANC.US,D,20250429,000000,24.73,24.8799,24.5,24.85,19007,0
+CANC.US,D,20250430,000000,24.47,25.0681,24.47,24.97,3351,0
+CANC.US,D,20250501,000000,25.47,25.47,24.73,24.7924,3324,0
+CANC.US,D,20250502,000000,25.29,25.85,25.2701,25.3397,6730,0
+CANC.US,D,20250505,000000,25.0365,25.5199,24.99,25.2263,5443,0
+CANC.US,D,20250506,000000,24.54,24.55,23.27,23.27,2958,0
+CANC.US,D,20250507,000000,23.215,23.33,23.101,23.101,4772,0
+CANC.US,D,20250508,000000,23.26,23.78,22.8274,23.78,5019,0
+CANC.US,D,20250509,000000,23.355,23.355,22.97,23.25,4012,0
+CANC.US,D,20250512,000000,23.28,23.79,23.28,23.47,4692,0
+CANC.US,D,20250513,000000,23.55,23.55,22.83,22.9708,5814,0
+CANC.US,D,20250514,000000,23.18,23.18,22.5,22.82,6054,0
+CANC.US,D,20250515,000000,22.48,23.01,22.48,22.81,18275,0
+CANC.US,D,20250516,000000,23.04,23.3499,22.78,23.34,9166,0
+CANC.US,D,20250519,000000,23.34,23.66,23.1101,23.66,6265,0
+CANC.US,D,20250520,000000,23.66,24.19,23.4104,24.0952,7610,0
+CANC.US,D,20250521,000000,24.1,24.18,23.6599,24.18,39109,0
+CANC.US,D,20250522,000000,24.18,24.18,23.45,23.8045,4405,0
+CANC.US,D,20250523,000000,23.77,24.26,23.77,24.26,3050,0
+CANC.US,D,20250527,000000,24.44,24.44,23.63,23.63,31656,0
+CANC.US,D,20250528,000000,23.71,23.7399,23.43,23.5491,4006,0
+CANC.US,D,20250529,000000,23.74,24.3,23.57,24.3,7054,0
+CANC.US,D,20250530,000000,24.18,24.28,23.43,24.28,14962,0
+CANC.US,D,20250602,000000,24.28,24.73,23.9,24.38,21805,0
+CANC.US,D,20250603,000000,24.41,24.98,24.36,24.71,19407,0
+CANC.US,D,20250604,000000,24.84,25.1799,24.8001,25.16,13455,0
+CANC.US,D,20250605,000000,25.16,25.16,24.65,24.846,9399,0
+CANC.US,D,20250606,000000,25.16,25.58,25.16,25.58,7598,0
+CANC.US,D,20250609,000000,25.62,25.71,25.29,25.37,21500,0
+CANC.US,D,20250610,000000,25.77,26.03,25.77,25.98,4136,0
+CANC.US,D,20250611,000000,26.01,26.28,25.73,25.8,12167,0
+CANC.US,D,20250612,000000,25.8,26.16,25.7,26.16,3863,0
+CANC.US,D,20250613,000000,25.83,25.83,25.36,25.4,6237,0
+CANC.US,D,20250616,000000,25.39,25.48,25.16,25.3202,5646,0
+CANC.US,D,20250617,000000,25.32,25.32,24.6201,24.795,10046,0
+CANC.US,D,20250618,000000,25.08,25.08,24.6601,25.08,8802,0
+CANC.US,D,20250620,000000,25.04,25.04,24.272,24.38,8588,0
+CANC.US,D,20250623,000000,24.76,24.8,24.56,24.69,7467,0
+CANC.US,D,20250624,000000,24.76,25.31,24.6717,25.31,5391,0
+CANC.US,D,20250625,000000,25.3,25.3,24.7419,24.8893,4726,0
+CANC.US,D,20250626,000000,25.07,25.07,24.74,24.8976,5508,0
+CANC.US,D,20250627,000000,25.04,25.09,24.7,25.09,21068,0
+CANC.US,D,20250630,000000,25.09,25.28,24.6,24.7245,5979,0
+CANC.US,D,20250701,000000,24.8,25.1699,24.71,24.74,7439,0
+CANC.US,D,20250702,000000,24.65,25.36,24.65,25.23,11794,0
+CANC.US,D,20250703,000000,25.31,25.3806,23.49,25.3806,494222,0
+CANC.US,D,20250707,000000,25.44,25.56,24.77,25.21,4630,0
+CANC.US,D,20250708,000000,24.99,25.25,24.95,25.085,72833,0
+CANC.US,D,20250709,000000,25.31,25.9299,25.31,25.78,9824,0
+CANC.US,D,20250710,000000,25.96,26.21,25.5701,26.21,6670,0
+CANC.US,D,20250711,000000,26.21,26.21,25.62,25.81,5405,0
+CANC.US,D,20250714,000000,25.95,26.1299,25.83,25.94,7266,0
+CANC.US,D,20250715,000000,26.32,26.32,25.35,25.71,9159,0
+CANC.US,D,20250716,000000,25.81,26.35,25.81,26.235,9329,0
+CANC.US,D,20250717,000000,26.16,26.54,26.16,26.4712,8389,0
+CANC.US,D,20250718,000000,26.68,26.68,26.07,26.18,30768,0
+CANC.US,D,20250721,000000,26.72,26.72,25.9,26.037,5945,0
+CANC.US,D,20250722,000000,26.13,26.275,26.1205,26.275,3288,0
+CANC.US,D,20250723,000000,26.67,26.98,26.67,26.845,3811,0
+CANC.US,D,20250724,000000,27.04,27.08,26.7,26.905,7241,0
+CANC.US,D,20250725,000000,26.66,26.94,26.46,26.94,6217,0
+CANC.US,D,20250728,000000,27.21,27.9627,26.74,26.8,4226,0
+CANC.US,D,20250729,000000,26.8,26.8,26.3,26.46,5371,0
+CANC.US,D,20250730,000000,26.57,26.75,26.23,26.23,3521,0
+CANC.US,D,20250731,000000,26.35,26.4063,25.84,25.9006,5198,0
+CANC.US,D,20250801,000000,25.9,26.01,25.51,25.925,3439,0
+CANC.US,D,20250804,000000,25.94,26.4,25.94,26.3118,4229,0
+CANC.US,D,20250805,000000,26.59,26.69,26.365,26.6,7177,0
+CANC.US,D,20250806,000000,26.6,26.6,25.55,25.835,5004,0
+CANC.US,D,20250807,000000,25.91,25.91,25.26,25.3431,7033,0
+CANC.US,D,20250808,000000,25.35,25.43,25.18,25.27,7076,0
+CANC.US,D,20250811,000000,25.39,25.48,25.12,25.36,3283,0
+CANC.US,D,20250812,000000,25.3615,25.6,25.2294,25.5723,1640,0
+CANC.US,D,20250813,000000,25.93,26.39,25.9252,26.38,6710,0
+CANC.US,D,20250814,000000,26.1,26.57,26.1,26.4041,3321,0
+CANC.US,D,20250815,000000,26.79,26.87,26.4401,26.705,2254,0
+CANC.US,D,20250818,000000,26.87,26.95,26.69,26.69,8654,0
+CANC.US,D,20250819,000000,26.81,26.84,26.5026,26.505,4715,0
+CANC.US,D,20250820,000000,26.57,26.65,26.24,26.4651,5974,0
+CANC.US,D,20250821,000000,26.24,27.04,26.24,26.7405,4339,0
+CANC.US,D,20250822,000000,26.94,27.2,26.86,26.985,4158,0
+CANC.US,D,20250825,000000,26.8934,26.8934,26.29,26.345,23126,0
+CANC.US,D,20250826,000000,26.58,26.7784,26.405,26.775,17341,0
+CANC.US,D,20250827,000000,26.78,26.84,26.63,26.795,46153,0
+CANC.US,D,20250828,000000,26.86,26.911,26.58,26.705,50855,0
+CANC.US,D,20250829,000000,26.8,26.8,26.53,26.645,10643,0
+CANC.US,D,20250902,000000,26.67,27.05,26.52,26.855,17383,0
+CANC.US,D,20250903,000000,26.9,27.3336,26.9,27.21,9273,0
+CANC.US,D,20250904,000000,27.28,27.28,26.8,27.081,4848,0
+CANC.US,D,20250905,000000,27.28,27.7599,27.28,27.75,5304,0
+CANC.US,D,20250908,000000,27.57,27.57,27.34,27.435,2690,0
+CANC.US,D,20250909,000000,27.48,27.686,27.13,27.3627,12371,0
+CANC.US,D,20250910,000000,27.37,27.37,26.935,26.935,5818,0
+CANC.US,D,20250911,000000,27.72,27.7741,27.398,27.7741,1616,0
+CANC.US,D,20250912,000000,27.82,27.82,27.37,27.4281,8925,0
+CANC.US,D,20250915,000000,27.15,27.27,27.09,27.195,4494,0
+CANC.US,D,20250916,000000,27.28,27.39,27.1,27.18,10212,0
+CANC.US,D,20250917,000000,27.23,27.52,27.23,27.2892,5877,0
+CANC.US,D,20250918,000000,27.29,27.7,27.24,27.7,4584,0
+CANC.US,D,20250919,000000,27.79,27.79,27.2091,27.2091,7244,0
+CANC.US,D,20250922,000000,27.26,27.62,27.26,27.43,6992,0
+CANC.US,D,20250923,000000,27.43,27.498,27.22,27.34,7269,0
+CANC.US,D,20250924,000000,27.35,27.51,27.245,27.245,5385,0
+CANC.US,D,20250925,000000,27.25,27.25,26.62,26.735,7324,0
+CANC.US,D,20250926,000000,26.81,27.2744,26.806,27.2744,3349,0
+CANC.US,D,20250929,000000,27.81,28.09,27.81,28.0203,5630,0
+CANC.US,D,20250930,000000,28.21,28.8396,28.18,28.7008,11394,0
+CANC.US,D,20251001,000000,29,29.37,29,29.205,8276,0
+CANC.US,D,20251002,000000,29.33,29.33,29.03,29.1659,8539,0
+CANC.US,D,20251003,000000,29.3185,29.6231,29.31,29.575,6769,0
+CANC.US,D,20251006,000000,29.77,29.8,29.674,29.675,4284,0
+CANC.US,D,20251007,000000,29.79,29.79,29.49,29.535,3795,0
+CANC.US,D,20251008,000000,29.7355,30.06,29.7,29.945,2089,0
+CANC.US,D,20251009,000000,30,30.0085,29.9,29.98,2521,0
+CANC.US,D,20251010,000000,30.06,30.06,29.38,29.56,9564,0
+CANC.US,D,20251013,000000,29.65,29.86,29.6024,29.7637,5340,0
+CANC.US,D,20251014,000000,29.77,29.77,29.28,29.4791,6366,0
+CANC.US,D,20251015,000000,29.61,30.1969,29.61,30.1969,5186,0
+CANC.US,D,20251016,000000,30.39,30.64,30.07,30.145,6304,0
+CANC.US,D,20251017,000000,29.81,30.24,29.81,30.1307,4894,0
+CANC.US,D,20251020,000000,30.41,30.56,30.309,30.479,10293,0
+CANC.US,D,20251021,000000,30.6,30.6,30.25,30.2847,44249,0
+CANC.US,D,20251022,000000,30.34,30.34,29.785,29.8527,14370,0
+CANC.US,D,20251023,000000,29.91,29.91,29.6503,29.7803,7201,0
+CANC.US,D,20251024,000000,30.0992,30.2083,30.0418,30.0418,3451,0
+CANC.US,D,20251027,000000,31.25,31.5499,30.4548,30.8487,6030,0
+CANC.US,D,20251028,000000,30.93,30.961,30.63,30.8452,6556,0
+CANC.US,D,20251029,000000,31.12,31.12,30.6316,30.6419,16615,0
+CANC.US,D,20251030,000000,30.64,31.23,30.64,30.74,4325,0
+CANC.US,D,20251031,000000,30.86,31,30.74,30.979,2825,0
+CANC.US,D,20251103,000000,30.71,30.87,30.19,30.6552,7313,0
+CANC.US,D,20251104,000000,30.61,30.6683,30.34,30.435,5579,0
+CANC.US,D,20251105,000000,30.49,30.68,30.296,30.577,4599,0
+CANC.US,D,20251106,000000,30.69,31.0345,30.6716,30.9553,33126,0
+CANC.US,D,20251107,000000,31,31,30.1405,30.6794,8903,0
+CANC.US,D,20251110,000000,31.72,31.95,31.6355,31.7747,6897,0
+CANC.US,D,20251111,000000,31.68,32.8609,31.68,32.8609,5831,0
+CANC.US,D,20251112,000000,33.07,33.24,32.9055,33.1673,6384,0
+CANC.US,D,20251113,000000,33.24,33.39,32.8096,32.8096,15983,0
+CANC.US,D,20251114,000000,32.8802,33.6037,32.8802,33.1909,7881,0
+CANC.US,D,20251117,000000,33.4,34.069,33.4,33.5844,11030,0
+CANC.US,D,20251118,000000,33.59,33.91,33.2466,33.7773,11684,0
+CANC.US,D,20251119,000000,33.55,34.07,33.4301,33.93,7333,0
+CANC.US,D,20251120,000000,34.2502,34.5297,33.93,34.02,10994,0
+CANC.US,D,20251121,000000,33.99,34.74,33.7953,34.4908,118182,0
+CANC.US,D,20251124,000000,34.66,35.26,34.51,34.92,22180,0
+CANC.US,D,20251125,000000,35,35.53,35,35.5291,20763,0
+CANC.US,D,20251126,000000,35.7,36.079,35.5504,35.975,44513,0
+CANC.US,D,20251128,000000,35.98,36.14,35.6188,35.743,16229,0
+CANC.US,D,20251201,000000,35.74,35.74,34.805,35.11,20369,0
+CANC.US,D,20251202,000000,35.11,35.11,34.34,34.3487,65528,0
+CANC.US,D,20251203,000000,34.51,35.17,34.45,35.0623,16854,0
+CANC.US,D,20251204,000000,35.2,35.56,34.815,35.33,25149,0
+CANC.US,D,20251205,000000,35.7,35.7,34.8559,35.09,23338,0
+CANC.US,D,20251208,000000,35.63,35.94,34.95,35.11,20748,0
+CANC.US,D,20251209,000000,35.17,35.17,34.21,34.2193,63921,0
+CANC.US,D,20251210,000000,34.39,34.61,34.1001,34.53,13602,0
+CANC.US,D,20251211,000000,34.66,35.64,34.415,34.5868,15453,0
+CANC.US,D,20251212,000000,34.76,34.9125,34.5007,34.6348,9582,0
+CANC.US,D,20251215,000000,35.03,35.03,34.76,34.9473,47542,0
+CANC.US,D,20251216,000000,34.95,34.95,34.51,34.73,111780,0
+CANC.US,D,20251217,000000,34.75,34.75,34.2,34.2555,46531,0
+CANC.US,D,20251218,000000,34.26,34.31,34.04,34.1738,19918,0
+CANC.US,D,20251219,000000,34.45,34.94,34.45,34.8816,18399,0
+CANC.US,D,20251222,000000,34.74,35.48,34.74,35.4,21785,0
+CANC.US,D,20251223,000000,35.43,35.6599,35.22,35.4513,73531,0
+CANC.US,D,20251224,000000,35.52,35.73,35.52,35.63,5491,0
+CANC.US,D,20251226,000000,35.78,35.83,35.35,35.4076,9698,0
+CANC.US,D,20251229,000000,35.41,35.41,35.06,35.18,20444,0
+CANC.US,D,20251230,000000,35.18,35.18,34.52,34.705,39554,0
+CANC.US,D,20251231,000000,34.79,34.93,34.53,34.7203,9443,0
+CANC.US,D,20260102,000000,34.89,34.92,34.29,34.5892,16230,0
+CANC.US,D,20260105,000000,34.62,34.62,33.491,34.03,154632,0
+CANC.US,D,20260106,000000,33.82,34.589,33.82,34.565,74800,0
+CANC.US,D,20260107,000000,34.86,36.67,34.86,36.465,94567,0
+CANC.US,D,20260108,000000,36.47,36.47,35.26,35.87,45096,0
+CANC.US,D,20260109,000000,36.47,36.66,36.3,36.48,107884,0
+CANC.US,D,20260112,000000,36.48,36.48,35.46,36.03,50784,0
+CANC.US,D,20260113,000000,36.18,36.2699,35.805,36.18,44652,0
+CANC.US,D,20260114,000000,36.41,37.13,36.4,37.08,94156,0
+CANC.US,D,20260115,000000,37.08,37.08,36.29,36.64,77559,0
+CANC.US,D,20260116,000000,36.76,36.91,36.28,36.28,50827,0
+CANC.US,D,20260120,000000,36.12,36.47,35.52,36.46,33183,0
+CANC.US,D,20260121,000000,36.62,37,36.28,36.97,44958,0
+CANC.US,D,20260122,000000,37.21,37.51,37.03,37.34,50619,0
+CANC.US,D,20260123,000000,37.39,37.39,36.72,36.91,32905,0
+CANC.US,D,20260126,000000,36.52,36.58,36.18,36.51,25206,0
+CANC.US,D,20260127,000000,36.58,37.01,36.58,36.8223,27208,0
+CANC.US,D,20260128,000000,36.83,36.83,35.92,35.93,44756,0
+CANC.US,D,20260129,000000,36.14,36.28,35.91,36.09,116268,0
+CANC.US,D,20260130,000000,36.08,36.08,35.52,35.76,20020,0
+CANC.US,D,20260202,000000,35.71,36.47,35.71,36.47,40856,0
+CANC.US,D,20260203,000000,36.43,36.79,36.03,36.38,26606,0
+CANC.US,D,20260204,000000,36.38,36.55,35.9776,36.44,10675,0
+CANC.US,D,20260205,000000,36.44,36.7,35.55,35.57,11761,0
+CANC.US,D,20260206,000000,35.66,36.66,35.66,36.58,26625,0
+CANC.US,D,20260209,000000,36.72,36.72,36.3,36.56,21129,0
+CANC.US,D,20260210,000000,36.53,36.7999,36.49,36.59,30573,0
+CANC.US,D,20260211,000000,36.85,36.85,35.87,36.6434,14998,0
+CANC.US,D,20260212,000000,37.18,37.18,36.43,36.5365,17026,0
+CANC.US,D,20260213,000000,36.91,37.155,36.42,36.5305,14923,0
+CANC.US,D,20260217,000000,36.86,37.15,36.605,37.08,23343,0
+CANC.US,D,20260218,000000,36.9873,37.22,36.74,36.9,20982,0
diff --git a/daily/us/nasdaq etfs/canq.us.txt b/daily/us/nasdaq etfs/canq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71b9c5b49ab3f1df7aa8417f5e38ca0d36744060
--- /dev/null
+++ b/daily/us/nasdaq etfs/canq.us.txt	
@@ -0,0 +1,485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANQ.US,D,20240215,000000,24.75,24.9,24.73,24.8456,7028,0
+CANQ.US,D,20240216,000000,24.69,24.75,24.6087,24.6087,2268,0
+CANQ.US,D,20240220,000000,24.465,24.498,24.465,24.498,354,0
+CANQ.US,D,20240221,000000,24.34,24.385,24.23,24.385,1573,0
+CANQ.US,D,20240222,000000,24.78,24.9,24.7799,24.8766,956,0
+CANQ.US,D,20240223,000000,24.97,24.97,24.9,24.9036,2139,0
+CANQ.US,D,20240226,000000,24.9,24.94,24.8822,24.8822,1107,0
+CANQ.US,D,20240227,000000,24.88,24.91,24.88,24.8969,2405,0
+CANQ.US,D,20240228,000000,24.86,24.86,24.8,24.824,1494,0
+CANQ.US,D,20240229,000000,25.2,25.2,24.9499,24.9965,2820,0
+CANQ.US,D,20240301,000000,24.982,25.2924,24.982,25.2924,1000,0
+CANQ.US,D,20240304,000000,25.3899,25.4,25.3231,25.3231,1916,0
+CANQ.US,D,20240305,000000,25.18,25.18,25.03,25.1219,2556,0
+CANQ.US,D,20240306,000000,25.37,25.39,25.3072,25.3072,920,0
+CANQ.US,D,20240307,000000,25.59,25.69,25.5219,25.681,4428,0
+CANQ.US,D,20240308,000000,25.775,25.775,25.3648,25.3648,2698,0
+CANQ.US,D,20240311,000000,25.19,25.28,25.19,25.2493,1295,0
+CANQ.US,D,20240312,000000,25.37,25.4472,25.3666,25.4472,2173,0
+CANQ.US,D,20240313,000000,25.3444,25.37,25.3215,25.3334,1546,0
+CANQ.US,D,20240314,000000,25.43,25.43,25.1542,25.1542,637,0
+CANQ.US,D,20240315,000000,25.05,25.05,25.0072,25.0072,252,0
+CANQ.US,D,20240318,000000,25.16,25.1601,25.0891,25.0891,224,0
+CANQ.US,D,20240319,000000,25,25.1104,24.89,25.1104,665,0
+CANQ.US,D,20240320,000000,25.14,25.2922,25.1399,25.2922,659,0
+CANQ.US,D,20240321,000000,25.52,25.52,25.3901,25.4088,569,0
+CANQ.US,D,20240322,000000,25.4284,25.4559,25.4284,25.4559,1006,0
+CANQ.US,D,20240325,000000,25.395,25.4129,25.395,25.4022,717,0
+CANQ.US,D,20240326,000000,25.43,25.43,25.2969,25.2969,1292,0
+CANQ.US,D,20240327,000000,25.3259,25.3259,25.3259,25.3259,2,0
+CANQ.US,D,20240328,000000,25.3599,25.36,25.2966,25.2966,1358,0
+CANQ.US,D,20240401,000000,25.14,25.14,25.1331,25.1331,4792,0
+CANQ.US,D,20240402,000000,24.95,25.04,24.95,25.0082,508,0
+CANQ.US,D,20240403,000000,24.93,25.1,24.93,25.066,3060,0
+CANQ.US,D,20240404,000000,25.23,25.23,24.8596,24.8596,1496,0
+CANQ.US,D,20240405,000000,25.04,25.04,25.0273,25.0273,953,0
+CANQ.US,D,20240409,000000,25.0472,25.0579,25.01,25.0579,432,0
+CANQ.US,D,20240410,000000,24.83,24.83,24.8,24.8152,509,0
+CANQ.US,D,20240411,000000,24.8903,25.0412,24.8903,25.0412,309,0
+CANQ.US,D,20240412,000000,24.85,24.8594,24.85,24.8572,379,0
+CANQ.US,D,20240415,000000,24.86,24.86,24.4948,24.4948,939,0
+CANQ.US,D,20240416,000000,24.51,24.54,24.51,24.54,332,0
+CANQ.US,D,20240417,000000,24.45,24.45,24.45,24.45,151,0
+CANQ.US,D,20240418,000000,24.37,24.37,24.37,24.37,21,0
+CANQ.US,D,20240419,000000,24.0503,24.0503,24.0503,24.0503,12,0
+CANQ.US,D,20240422,000000,24.1579,24.1579,24.1579,24.1579,13,0
+CANQ.US,D,20240423,000000,24.3467,24.3467,24.3467,24.3467,11,0
+CANQ.US,D,20240424,000000,24.2893,24.37,24.2893,24.37,232,0
+CANQ.US,D,20240425,000000,24.2213,24.2213,24.2213,24.2213,49,0
+CANQ.US,D,20240426,000000,24.4911,24.5,24.48,24.5,3905,0
+CANQ.US,D,20240429,000000,24.5,24.5722,24.5,24.5722,583,0
+CANQ.US,D,20240430,000000,24.44,24.44,24.2911,24.2911,2109,0
+CANQ.US,D,20240501,000000,24.125,24.36,24.065,24.112,762,0
+CANQ.US,D,20240502,000000,24.3218,24.3218,24.3218,24.3218,27,0
+CANQ.US,D,20240503,000000,24.6112,24.6112,24.6112,24.6112,20,0
+CANQ.US,D,20240506,000000,24.74,24.74,24.74,24.74,16,0
+CANQ.US,D,20240507,000000,24.76,24.8009,24.76,24.8009,193,0
+CANQ.US,D,20240508,000000,24.7621,24.7621,24.7621,24.7621,71,0
+CANQ.US,D,20240509,000000,24.83,24.83,24.791,24.791,100,0
+CANQ.US,D,20240510,000000,24.85,24.85,24.8044,24.8044,101,0
+CANQ.US,D,20240513,000000,24.85,24.87,24.8451,24.8451,204,0
+CANQ.US,D,20240514,000000,24.962,24.9676,24.962,24.9676,307,0
+CANQ.US,D,20240515,000000,25.11,25.28,25.11,25.28,642,0
+CANQ.US,D,20240516,000000,25.26,25.26,25.26,25.26,18,0
+CANQ.US,D,20240517,000000,25.21,25.21,25.1571,25.1571,682,0
+CANQ.US,D,20240520,000000,25.2374,25.2374,25.2374,25.2374,3,0
+CANQ.US,D,20240521,000000,25.26,25.3206,25.26,25.3206,394,0
+CANQ.US,D,20240522,000000,25.26,25.26,25.2453,25.2453,326,0
+CANQ.US,D,20240523,000000,25.3,25.3,25.11,25.11,409,0
+CANQ.US,D,20240524,000000,25.357,25.357,25.357,25.357,3,0
+CANQ.US,D,20240528,000000,25.4143,25.4143,25.4143,25.4143,105,0
+CANQ.US,D,20240529,000000,25.32,25.32,25.32,25.32,3,0
+CANQ.US,D,20240530,000000,25.26,25.26,25.214,25.214,156,0
+CANQ.US,D,20240531,000000,25.1913,25.1913,25.1913,25.1913,26,0
+CANQ.US,D,20240603,000000,25.21,25.2223,25.2099,25.2223,595,0
+CANQ.US,D,20240604,000000,25.21,25.21,25.21,25.21,6,0
+CANQ.US,D,20240605,000000,25.5606,25.7304,25.5606,25.7304,213,0
+CANQ.US,D,20240606,000000,25.6987,25.6987,25.6987,25.6987,58,0
+CANQ.US,D,20240607,000000,25.6572,25.6572,25.5996,25.5996,400,0
+CANQ.US,D,20240610,000000,24.91,25.65,24.9099,25.6201,5652,0
+CANQ.US,D,20240611,000000,25.8171,25.8171,25.8171,25.8171,200,0
+CANQ.US,D,20240612,000000,26.1563,26.1563,26.1465,26.1465,217,0
+CANQ.US,D,20240613,000000,26.4911,26.4911,26.4911,26.4911,3,0
+CANQ.US,D,20240614,000000,26.6161,26.6161,26.6161,26.6161,49,0
+CANQ.US,D,20240617,000000,26.9327,26.9327,26.9327,26.9327,306,0
+CANQ.US,D,20240618,000000,26.9695,26.9695,26.9695,26.9695,205,0
+CANQ.US,D,20240620,000000,26.6623,26.6623,26.6623,26.6623,41,0
+CANQ.US,D,20240621,000000,26.4893,26.4893,26.4893,26.4893,2,0
+CANQ.US,D,20240624,000000,26.1865,26.1865,26.1865,26.1865,10,0
+CANQ.US,D,20240625,000000,26.3987,26.3987,26.3987,26.3987,8,0
+CANQ.US,D,20240626,000000,26.4,26.4591,26.4,26.4591,201,0
+CANQ.US,D,20240627,000000,26.39,26.39,26.39,26.39,7,0
+CANQ.US,D,20240628,000000,26.3038,26.3038,26.3038,26.3038,165,0
+CANQ.US,D,20240701,000000,26.3232,26.3232,26.3232,26.3232,20,0
+CANQ.US,D,20240702,000000,26.5653,26.5653,26.5653,26.5653,5,0
+CANQ.US,D,20240703,000000,26.8933,26.8933,26.8933,26.8933,1,0
+CANQ.US,D,20240705,000000,27.1753,27.1753,27.1753,27.1753,41,0
+CANQ.US,D,20240708,000000,27.2429,27.2429,27.2429,27.2429,130,0
+CANQ.US,D,20240709,000000,27.2769,27.2769,27.2769,27.2769,2,0
+CANQ.US,D,20240710,000000,27.57,27.58,27.49,27.542,2560,0
+CANQ.US,D,20240711,000000,27.023,27.023,27.023,27.023,16,0
+CANQ.US,D,20240712,000000,27.22,27.22,27.1,27.1,511,0
+CANQ.US,D,20240715,000000,27.2308,27.2308,27.1504,27.1504,101,0
+CANQ.US,D,20240716,000000,27.1,27.19,27.02,27.1893,4237,0
+CANQ.US,D,20240717,000000,26.5859,26.5859,26.5859,26.5859,21,0
+CANQ.US,D,20240718,000000,26.42,26.42,26.42,26.42,84,0
+CANQ.US,D,20240719,000000,26.2501,26.2501,26.2501,26.2501,64,0
+CANQ.US,D,20240722,000000,26.5418,26.5418,26.5418,26.5418,4,0
+CANQ.US,D,20240723,000000,26.5334,26.5334,26.5334,26.5334,1,0
+CANQ.US,D,20240724,000000,26.13,26.16,25.7721,25.7721,848,0
+CANQ.US,D,20240725,000000,25.85,25.875,25.6386,25.6386,1913,0
+CANQ.US,D,20240726,000000,25.69,25.7463,25.69,25.7463,106,0
+CANQ.US,D,20240729,000000,25.7688,25.7688,25.7688,25.7688,2,0
+CANQ.US,D,20240730,000000,25.45,25.45,25.45,25.45,2,0
+CANQ.US,D,20240731,000000,26.19,26.19,26.12,26.12,1146,0
+CANQ.US,D,20240801,000000,25.658,25.6747,25.658,25.6747,398,0
+CANQ.US,D,20240802,000000,25.5406,25.5406,25.5406,25.5406,70,0
+CANQ.US,D,20240805,000000,25.08,25.129,25.08,25.129,101,0
+CANQ.US,D,20240806,000000,25.18,25.25,25.11,25.1447,1252,0
+CANQ.US,D,20240807,000000,24.968,24.968,24.968,24.968,86,0
+CANQ.US,D,20240808,000000,25.33,25.33,25.33,25.33,76,0
+CANQ.US,D,20240809,000000,25.5098,25.5098,25.5019,25.5019,108,0
+CANQ.US,D,20240812,000000,25.42,25.49,25.42,25.49,151,0
+CANQ.US,D,20240813,000000,25.9982,25.9982,25.9982,25.9982,1,0
+CANQ.US,D,20240814,000000,26.0872,26.0872,26.0872,26.0872,1,0
+CANQ.US,D,20240815,000000,26.4771,26.4771,26.4771,26.4771,1,0
+CANQ.US,D,20240816,000000,26.5394,26.5394,26.5394,26.5394,60,0
+CANQ.US,D,20240819,000000,26.7,26.7921,26.5065,26.7921,1664,0
+CANQ.US,D,20240820,000000,26.8017,26.8017,26.8017,26.8017,1,0
+CANQ.US,D,20240821,000000,26.79,26.8764,26.79,26.8764,416,0
+CANQ.US,D,20240822,000000,26.48,26.48,26.48,26.48,4,0
+CANQ.US,D,20240823,000000,26.8708,26.8708,26.8708,26.8708,3,0
+CANQ.US,D,20240826,000000,26.6515,26.6842,26.6515,26.6842,472,0
+CANQ.US,D,20240827,000000,26.7,26.7932,26.7,26.7932,150,0
+CANQ.US,D,20240828,000000,26.45,26.45,26.45,26.45,10,0
+CANQ.US,D,20240829,000000,26.71,26.71,26.4179,26.4179,200,0
+CANQ.US,D,20240830,000000,26.5801,26.5884,26.5801,26.5884,133,0
+CANQ.US,D,20240903,000000,26.34,26.34,25.8671,25.8671,1140,0
+CANQ.US,D,20240904,000000,25.915,25.9306,25.915,25.9306,198,0
+CANQ.US,D,20240905,000000,25.93,25.9664,25.93,25.9664,129,0
+CANQ.US,D,20240906,000000,25.4924,25.4924,25.4924,25.4924,35,0
+CANQ.US,D,20240909,000000,25.6895,25.6895,25.6895,25.6895,35,0
+CANQ.US,D,20240910,000000,25.8626,25.8626,25.8626,25.8626,1,0
+CANQ.US,D,20240911,000000,26.3213,26.3213,26.3213,26.3213,1,0
+CANQ.US,D,20240912,000000,26.5503,26.5503,26.5503,26.5503,5,0
+CANQ.US,D,20240913,000000,26.58,26.6438,26.58,26.6438,385,0
+CANQ.US,D,20240916,000000,26.5245,26.5245,26.5245,26.5245,3,0
+CANQ.US,D,20240917,000000,26.4733,26.4733,26.4733,26.4733,3,0
+CANQ.US,D,20240918,000000,26.5019,26.58,26.4305,26.4305,3935,0
+CANQ.US,D,20240919,000000,26.93,26.96,26.9231,26.9231,207,0
+CANQ.US,D,20240920,000000,26.82,26.88,26.72,26.8394,2000,0
+CANQ.US,D,20240923,000000,26.85,26.8789,26.85,26.8789,200,0
+CANQ.US,D,20240924,000000,26.815,26.9889,26.815,26.9889,1003,0
+CANQ.US,D,20240925,000000,27.08,27.08,26.9968,26.9968,207,0
+CANQ.US,D,20240926,000000,27.16,27.16,27,27.1167,574,0
+CANQ.US,D,20240927,000000,26.99,26.99,26.95,26.9622,723,0
+CANQ.US,D,20240930,000000,26.95,27.0014,26.89,27.0014,700,0
+CANQ.US,D,20241001,000000,26.63,26.6598,26.52,26.6598,854,0
+CANQ.US,D,20241002,000000,26.565,26.7,26.565,26.67,1874,0
+CANQ.US,D,20241003,000000,26.78,26.78,26.66,26.7078,259,0
+CANQ.US,D,20241004,000000,26.8,26.9112,26.8,26.9112,314,0
+CANQ.US,D,20241007,000000,26.855,26.855,26.7175,26.7175,338,0
+CANQ.US,D,20241008,000000,27.0756,27.0756,27.0756,27.0756,57,0
+CANQ.US,D,20241009,000000,26.95,27.13,26.95,27.13,759,0
+CANQ.US,D,20241010,000000,27.21,27.21,27.1927,27.1927,195,0
+CANQ.US,D,20241011,000000,27.1276,27.1276,27.1276,27.1276,1,0
+CANQ.US,D,20241014,000000,27.2364,27.2364,27.2364,27.2364,13,0
+CANQ.US,D,20241015,000000,27.0024,27.07,26.9939,26.9939,3439,0
+CANQ.US,D,20241016,000000,27.04,27.14,27.0399,27.0879,1218,0
+CANQ.US,D,20241017,000000,27.285,27.285,27.107,27.107,171,0
+CANQ.US,D,20241018,000000,27.195,27.25,27.195,27.2122,612,0
+CANQ.US,D,20241021,000000,27.2,27.22,27.19,27.2014,532,0
+CANQ.US,D,20241022,000000,27.18,27.2061,27.1799,27.2061,540,0
+CANQ.US,D,20241023,000000,27.05,27.05,26.8322,26.8322,331,0
+CANQ.US,D,20241024,000000,27.0067,27.0067,27.0067,27.0067,101,0
+CANQ.US,D,20241025,000000,27.89,27.89,27.0781,27.0781,1361,0
+CANQ.US,D,20241028,000000,27.18,27.18,27.05,27.0503,339,0
+CANQ.US,D,20241029,000000,27.37,27.37,27.2743,27.2743,220,0
+CANQ.US,D,20241030,000000,27.0944,27.0944,27.0944,27.0944,4,0
+CANQ.US,D,20241031,000000,26.65,26.65,26.5783,26.5783,250,0
+CANQ.US,D,20241104,000000,26.4455,26.4455,26.4455,26.4455,1,0
+CANQ.US,D,20241105,000000,26.7594,26.7594,26.7594,26.7594,8,0
+CANQ.US,D,20241106,000000,27.06,27.2305,27.06,27.2305,645,0
+CANQ.US,D,20241107,000000,27.7069,27.7069,27.7069,27.7069,54,0
+CANQ.US,D,20241108,000000,27.85,27.9,27.7997,27.7997,2109,0
+CANQ.US,D,20241112,000000,27.68,27.69,27.638,27.638,315,0
+CANQ.US,D,20241120,000000,27.34,27.34,27.14,27.3125,1832,0
+CANQ.US,D,20241121,000000,27.32,27.3747,27.32,27.3747,104,0
+CANQ.US,D,20241125,000000,27.6447,27.6447,27.35,27.35,633,0
+CANQ.US,D,20241126,000000,27.52,27.57,27.5199,27.5319,2575,0
+CANQ.US,D,20241129,000000,27.97,27.97,27.58,27.615,6422,0
+CANQ.US,D,20241202,000000,27.64,27.81,27.626,27.7482,3090,0
+CANQ.US,D,20241203,000000,27.7144,27.7872,27.7144,27.7872,673,0
+CANQ.US,D,20241205,000000,28.01,28.0676,28.01,28.0676,150,0
+CANQ.US,D,20241209,000000,28.2599,28.2599,28.225,28.2493,2347,0
+CANQ.US,D,20241210,000000,28.41,28.41,28.23,28.23,2117,0
+CANQ.US,D,20241211,000000,28.61,28.7223,28.61,28.7223,315,0
+CANQ.US,D,20241212,000000,28.54,28.63,28.5243,28.5243,944,0
+CANQ.US,D,20241213,000000,29.15,29.19,28.96,29.1698,1109,0
+CANQ.US,D,20241216,000000,29.57,29.6335,29.57,29.6335,541,0
+CANQ.US,D,20241217,000000,29.54,29.6,29.485,29.5425,1025,0
+CANQ.US,D,20241218,000000,29.74,29.74,28.6638,28.6638,2247,0
+CANQ.US,D,20241219,000000,28.73,28.73,28.5502,28.5502,1585,0
+CANQ.US,D,20241220,000000,28.4339,28.89,28.4339,28.56,4402,0
+CANQ.US,D,20241223,000000,28.63,28.63,28.59,28.5991,573,0
+CANQ.US,D,20241226,000000,28.97,28.9751,28.97,28.9751,753,0
+CANQ.US,D,20241227,000000,28.5186,28.5911,28.5186,28.5911,1212,0
+CANQ.US,D,20241230,000000,28.3819,28.395,28.3819,28.395,346,0
+CANQ.US,D,20241231,000000,28.17,28.17,28.0758,28.0758,423,0
+CANQ.US,D,20250102,000000,28.26,28.26,27.85,28.0864,1274,0
+CANQ.US,D,20250103,000000,28.13,28.28,28.13,28.28,220,0
+CANQ.US,D,20250106,000000,28.5219,28.53,28.4588,28.4588,264,0
+CANQ.US,D,20250107,000000,28.45,28.45,28.0634,28.0634,154,0
+CANQ.US,D,20250108,000000,28.03,28.0459,28.03,28.0459,101,0
+CANQ.US,D,20250110,000000,27.78,27.85,27.65,27.724,4418,0
+CANQ.US,D,20250113,000000,27.486,27.6663,27.486,27.6663,828,0
+CANQ.US,D,20250114,000000,27.77,27.77,27.57,27.5847,4065,0
+CANQ.US,D,20250115,000000,28.12,28.1242,28,28.1242,1325,0
+CANQ.US,D,20250116,000000,28.1,28.1,27.9664,27.9664,100,0
+CANQ.US,D,20250117,000000,28.18,28.2512,28.18,28.2512,251,0
+CANQ.US,D,20250121,000000,28.27,28.3546,28.27,28.3546,971,0
+CANQ.US,D,20250122,000000,28.67,28.71,28.614,28.6205,2659,0
+CANQ.US,D,20250123,000000,28.54,28.85,28.53,28.7165,163566,0
+CANQ.US,D,20250124,000000,28.75,28.78,28.6857,28.6857,2138,0
+CANQ.US,D,20250127,000000,28.2739,28.3694,28.245,28.3694,3441,0
+CANQ.US,D,20250128,000000,28.65,28.65,28.565,28.565,2944,0
+CANQ.US,D,20250129,000000,28.59,28.69,28.59,28.6135,1466,0
+CANQ.US,D,20250131,000000,28.88,28.8801,28.6828,28.6828,740,0
+CANQ.US,D,20250203,000000,27.99,28.34,27.99,28.34,408,0
+CANQ.US,D,20250205,000000,28.7,28.805,28.7,28.805,1065,0
+CANQ.US,D,20250206,000000,28.87,28.9222,28.86,28.9222,2965,0
+CANQ.US,D,20250207,000000,28.99,28.99,28.6597,28.6597,1837,0
+CANQ.US,D,20250210,000000,28.53,28.9699,28.53,28.9,5874,0
+CANQ.US,D,20250211,000000,28.8401,28.8717,28.8401,28.8717,182,0
+CANQ.US,D,20250212,000000,28.84,28.88,28.8399,28.8408,1873,0
+CANQ.US,D,20250213,000000,29.03,29.16,29.01,29.1568,3915,0
+CANQ.US,D,20250214,000000,29.27,29.2962,29.235,29.2962,2698,0
+CANQ.US,D,20250218,000000,29.1625,29.1625,29.03,29.0791,2467,0
+CANQ.US,D,20250219,000000,29.12,29.19,29.1122,29.1122,2294,0
+CANQ.US,D,20250220,000000,29.0403,29.07,28.93,28.9622,1374,0
+CANQ.US,D,20250221,000000,28.91,28.91,28.6702,28.6702,3172,0
+CANQ.US,D,20250224,000000,28.7023,28.73,28.53,28.57,3740,0
+CANQ.US,D,20250225,000000,28.61,28.61,28.37,28.4955,7034,0
+CANQ.US,D,20250226,000000,28.6,28.6,28.4681,28.4681,769,0
+CANQ.US,D,20250227,000000,28.42,28.42,28.12,28.1266,3402,0
+CANQ.US,D,20250228,000000,28.1216,28.43,28.09,28.3887,3930,0
+CANQ.US,D,20250303,000000,28.3583,28.3583,27.915,27.9732,3927,0
+CANQ.US,D,20250304,000000,27.85,28.03,27.7555,27.8244,1764,0
+CANQ.US,D,20250305,000000,27.82,27.97,27.82,27.86,2146,0
+CANQ.US,D,20250306,000000,27.74,27.74,27.525,27.5397,2699,0
+CANQ.US,D,20250307,000000,27.46,27.4814,27.26,27.4814,2233,0
+CANQ.US,D,20250310,000000,27.2,27.2,27.0699,27.17,662,0
+CANQ.US,D,20250311,000000,27.01,27.06,26.94,27.06,575,0
+CANQ.US,D,20250312,000000,27.05,27.09,26.99,26.99,808,0
+CANQ.US,D,20250313,000000,26.86,26.86,26.7899,26.81,779,0
+CANQ.US,D,20250314,000000,26.84,26.96,26.84,26.86,1902,0
+CANQ.US,D,20250317,000000,27.05,27.1,26.88,27.0641,2224,0
+CANQ.US,D,20250318,000000,26.8499,26.92,26.8499,26.92,1456,0
+CANQ.US,D,20250319,000000,26.8385,27.03,26.8385,27.0275,1914,0
+CANQ.US,D,20250320,000000,26.99,26.99,26.98,26.98,572,0
+CANQ.US,D,20250321,000000,27,27,26.835,26.8785,981,0
+CANQ.US,D,20250324,000000,27.58,27.58,27,27.0907,7358,0
+CANQ.US,D,20250325,000000,27.12,27.21,27.05,27.05,871,0
+CANQ.US,D,20250326,000000,27.0794,27.11,26.93,26.9667,10645,0
+CANQ.US,D,20250327,000000,26.8876,27.07,26.8876,26.9419,23573,0
+CANQ.US,D,20250328,000000,26.855,26.855,26.58,26.65,6424,0
+CANQ.US,D,20250331,000000,26.42,26.7078,26.42,26.7078,4399,0
+CANQ.US,D,20250401,000000,26.5685,26.79,26.55,26.71,17641,0
+CANQ.US,D,20250402,000000,26.6705,26.86,26.6705,26.7741,7469,0
+CANQ.US,D,20250403,000000,26.77,26.77,26.24,26.4,7876,0
+CANQ.US,D,20250404,000000,25.62,26.22,25.47,25.47,4112,0
+CANQ.US,D,20250407,000000,25.42,25.5199,25.11,25.3534,3092,0
+CANQ.US,D,20250408,000000,25.595,25.69,25.2085,25.298,4285,0
+CANQ.US,D,20250409,000000,26.56,26.56,25.25,26.2557,31417,0
+CANQ.US,D,20250410,000000,25.9612,26.02,25.71,25.8522,9975,0
+CANQ.US,D,20250411,000000,25.72,26.03,25.66,25.995,16768,0
+CANQ.US,D,20250414,000000,26.065,26.23,25.9734,26.01,9440,0
+CANQ.US,D,20250415,000000,26.19,26.23,26.0758,26.0758,7813,0
+CANQ.US,D,20250416,000000,26.13,26.2,25.8471,25.9432,4902,0
+CANQ.US,D,20250417,000000,25.995,26.19,25.9659,25.9659,11909,0
+CANQ.US,D,20250421,000000,26.29,26.29,25.61,25.68,9415,0
+CANQ.US,D,20250422,000000,26.01,26.06,25.97,26.0053,4866,0
+CANQ.US,D,20250423,000000,26.45,26.48,26.15,26.2419,4960,0
+CANQ.US,D,20250424,000000,26.435,26.73,26.435,26.6525,5276,0
+CANQ.US,D,20250425,000000,26.58,26.74,26.51,26.6797,67917,0
+CANQ.US,D,20250428,000000,26.645,26.68,26.57,26.68,2445,0
+CANQ.US,D,20250429,000000,26.75,26.84,26.75,26.8095,3719,0
+CANQ.US,D,20250430,000000,26.746,26.9,26.746,26.8617,9736,0
+CANQ.US,D,20250501,000000,26.795,26.85,26.7,26.7,3259,0
+CANQ.US,D,20250502,000000,26.14,27,26.14,26.82,5153,0
+CANQ.US,D,20250505,000000,26.82,26.82,26.755,26.78,1003,0
+CANQ.US,D,20250506,000000,26.78,26.86,26.7,26.7885,4234,0
+CANQ.US,D,20250507,000000,26.81,26.88,26.74,26.88,653,0
+CANQ.US,D,20250508,000000,26.94,26.99,26.77,26.8271,9400,0
+CANQ.US,D,20250509,000000,26.88,26.99,26.81,26.84,14698,0
+CANQ.US,D,20250512,000000,27.65,27.65,27.0315,27.267,2030,0
+CANQ.US,D,20250513,000000,27.4501,27.57,27.45,27.5219,1187,0
+CANQ.US,D,20250514,000000,27.55,27.5899,27.5,27.5,2616,0
+CANQ.US,D,20250515,000000,27.57,27.585,27.55,27.585,503,0
+CANQ.US,D,20250516,000000,27.6455,27.6904,27.61,27.6904,2471,0
+CANQ.US,D,20250519,000000,27.7,27.7169,27.53,27.7169,866,0
+CANQ.US,D,20250520,000000,27.66,27.66,27.55,27.6298,389,0
+CANQ.US,D,20250522,000000,27.4609,27.54,27.3975,27.3975,10373,0
+CANQ.US,D,20250527,000000,27.5722,27.77,27.57,27.7209,19443,0
+CANQ.US,D,20250528,000000,27.71,27.75,27.6302,27.6302,2876,0
+CANQ.US,D,20250529,000000,27.690555,27.6951,27.685,27.6951,289,0
+CANQ.US,D,20250530,000000,27.68,27.8,27.56,27.7323,3291,0
+CANQ.US,D,20250602,000000,27.66,27.7289,27.6,27.7103,10402,0
+CANQ.US,D,20250603,000000,27.72,28.06,27.72,27.9362,15093,0
+CANQ.US,D,20250604,000000,28.04,28.14,28.04,28.0921,2189,0
+CANQ.US,D,20250605,000000,28.25,28.25,27.9747,27.9747,14238,0
+CANQ.US,D,20250606,000000,28.085,28.13,27.95,27.9848,18684,0
+CANQ.US,D,20250609,000000,28.36,28.37,27.9922,27.9922,15276,0
+CANQ.US,D,20250610,000000,27.9768,28.04,27.9768,28.04,1747,0
+CANQ.US,D,20250611,000000,28.25,28.25,28.05,28.0711,5261,0
+CANQ.US,D,20250612,000000,28.155,28.21,28.1447,28.1447,4748,0
+CANQ.US,D,20250613,000000,27.86,28.03,27.71,27.7734,12224,0
+CANQ.US,D,20250616,000000,28.12,28.13,27.93,27.93,3491,0
+CANQ.US,D,20250617,000000,28.02,28.09,27.8591,27.8591,1941,0
+CANQ.US,D,20250618,000000,27.92,27.96,27.8279,27.85,40316,0
+CANQ.US,D,20250624,000000,28.215,28.2669,28.16,28.2669,606,0
+CANQ.US,D,20250625,000000,29,29,28.319,28.3402,1032,0
+CANQ.US,D,20250626,000000,28.58,28.74,28.58,28.6026,2448,0
+CANQ.US,D,20250627,000000,28.79,28.79,28.5,28.7275,17918,0
+CANQ.US,D,20250630,000000,28.89,28.89,28.81,28.8712,4187,0
+CANQ.US,D,20250701,000000,28.95,28.95,28.47,28.5418,243315,0
+CANQ.US,D,20250702,000000,28.6015,28.74,28.6,28.6356,59856,0
+CANQ.US,D,20250703,000000,30,30,28.76,28.92,61069,0
+CANQ.US,D,20250707,000000,28.74,28.74,28.52,28.6256,8988,0
+CANQ.US,D,20250708,000000,28.1,28.67,28.1,28.58,10489,0
+CANQ.US,D,20250709,000000,28.64,28.84,28.61,28.61,9045,0
+CANQ.US,D,20250710,000000,28.69,28.8,28.605,28.6298,43203,0
+CANQ.US,D,20250711,000000,29.02,29.02,28.58,28.65,32433,0
+CANQ.US,D,20250714,000000,28.65,28.8,28.65,28.72,12316,0
+CANQ.US,D,20250715,000000,28.86,28.86,28.6622,28.6622,9257,0
+CANQ.US,D,20250716,000000,28.625,28.6861,28.572,28.6861,1785,0
+CANQ.US,D,20250717,000000,28.58,29.16,28.58,28.845,28232,0
+CANQ.US,D,20250718,000000,28.845,28.85,28.7725,28.7725,3165,0
+CANQ.US,D,20250721,000000,28.96,28.96,28.8932,28.8932,215,0
+CANQ.US,D,20250722,000000,28.735,28.86,28.71,28.7726,3370,0
+CANQ.US,D,20250723,000000,28.735,28.9,28.735,28.8245,2861,0
+CANQ.US,D,20250724,000000,28.9408,29.08,28.94,29.0342,2793,0
+CANQ.US,D,20250725,000000,29.02,29.12,28.97,29.025,2291,0
+CANQ.US,D,20250728,000000,29.98,29.98,29.0493,29.0493,2146,0
+CANQ.US,D,20250729,000000,29.17,29.2,29.0735,29.0735,2481,0
+CANQ.US,D,20250730,000000,29.21,29.21,29.0116,29.1174,898,0
+CANQ.US,D,20250731,000000,29.25,29.25,29.05,29.0896,6368,0
+CANQ.US,D,20250801,000000,28.645,28.8397,28.645,28.685,17713,0
+CANQ.US,D,20250804,000000,28.7,29.14,28.7,29.0922,2951,0
+CANQ.US,D,20250805,000000,29.2,29.2,28.9,28.9078,3587,0
+CANQ.US,D,20250806,000000,29.03,29.16,28.99,29.1004,1450,0
+CANQ.US,D,20250807,000000,29.3,29.3,29.1459,29.1459,1375,0
+CANQ.US,D,20250808,000000,29.3171,29.44,29.27,29.325,2469,0
+CANQ.US,D,20250811,000000,29.44,29.44,29.28,29.28,3444,0
+CANQ.US,D,20250812,000000,30,30,29.32,29.5098,5215,0
+CANQ.US,D,20250813,000000,29.65,29.6681,29.535,29.57,1918,0
+CANQ.US,D,20250814,000000,29.65,29.66,29.52,29.5982,2836,0
+CANQ.US,D,20250815,000000,29.05,29.475,29.05,29.475,2642,0
+CANQ.US,D,20250818,000000,29.53,29.53,29.42,29.4511,3372,0
+CANQ.US,D,20250819,000000,29.34,29.34,29.0988,29.0988,5023,0
+CANQ.US,D,20250820,000000,29.08,29.14,28.84,29.056,2873,0
+CANQ.US,D,20250821,000000,29.0166,29.0166,28.8838,28.8838,1489,0
+CANQ.US,D,20250822,000000,29.13,29.42,29.1299,29.3034,9300,0
+CANQ.US,D,20250825,000000,29.2968,29.4,29.2857,29.2857,6161,0
+CANQ.US,D,20250826,000000,29.3,29.35,29.15,29.3321,13351,0
+CANQ.US,D,20250827,000000,28.72,29.49,28.72,29.4158,11248,0
+CANQ.US,D,20250828,000000,29.36,29.4825,29.3599,29.4825,666,0
+CANQ.US,D,20250829,000000,29.31,29.31,29.19,29.2258,4425,0
+CANQ.US,D,20250902,000000,29.09,29.09,28.5723,28.913,5324,0
+CANQ.US,D,20250903,000000,29.005,29.16,29.005,29.1282,1856,0
+CANQ.US,D,20250904,000000,29.288,29.45,29.288,29.45,1080,0
+CANQ.US,D,20250905,000000,29.86,29.86,29.4065,29.4065,3962,0
+CANQ.US,D,20250908,000000,29.6056,31.6,29.54,29.5715,77079,0
+CANQ.US,D,20250909,000000,29.95,29.95,29.5454,29.6928,18181,0
+CANQ.US,D,20250910,000000,29.92,30.0573,29.81,29.8538,8301,0
+CANQ.US,D,20250911,000000,29.98,29.99,29.875,29.9097,14220,0
+CANQ.US,D,20250912,000000,29.73,29.92,29.72,29.8836,4878,0
+CANQ.US,D,20250915,000000,29.9934,30.1413,29.9934,30.1413,1722,0
+CANQ.US,D,20250916,000000,30.21,30.21,29.97,30.0237,15414,0
+CANQ.US,D,20250917,000000,29.9504,29.9991,29.915,29.915,1242,0
+CANQ.US,D,20250918,000000,29.975,30.25,29.975,30.0707,7306,0
+CANQ.US,D,20250919,000000,30.1,30.1996,30.05,30.1996,5794,0
+CANQ.US,D,20250922,000000,30.1715,30.35,30.155,30.3125,4551,0
+CANQ.US,D,20250923,000000,30.23,30.2525,30.1297,30.1297,5957,0
+CANQ.US,D,20250924,000000,30.1,30.1,30.02,30.03,1606,0
+CANQ.US,D,20250925,000000,29.77,30,29.73,29.8949,17539,0
+CANQ.US,D,20250926,000000,29.895,29.94,29.87,29.9355,1133,0
+CANQ.US,D,20250929,000000,30.15,30.18,30.01,30.0577,49196,0
+CANQ.US,D,20250930,000000,29.98,30.1355,29.98,30.1355,3321,0
+CANQ.US,D,20251001,000000,30.12,30.1292,30.1199,30.1292,335,0
+CANQ.US,D,20251002,000000,30.16,30.27,30.16,30.21,931,0
+CANQ.US,D,20251003,000000,30.1,30.19,29.94,30.0433,16875,0
+CANQ.US,D,20251006,000000,30.62,30.62,30.2257,30.2257,3671,0
+CANQ.US,D,20251007,000000,30.17,30.26,29.43,30.05,59836,0
+CANQ.US,D,20251008,000000,30.12,30.3182,30.12,30.3149,4390,0
+CANQ.US,D,20251009,000000,30.3164,30.3164,30.2134,30.3,4063,0
+CANQ.US,D,20251010,000000,30.32,30.32,29.53,29.5532,11543,0
+CANQ.US,D,20251013,000000,29.88,30.0699,29.88,30.0635,1954,0
+CANQ.US,D,20251014,000000,29.71,30.0195,29.63,29.8884,6299,0
+CANQ.US,D,20251015,000000,30.12,30.25,29.88,30.0446,59295,0
+CANQ.US,D,20251016,000000,30.19,30.19,30.0191,30.0191,460,0
+CANQ.US,D,20251017,000000,29.902,30.1799,29.89,30.1405,3873,0
+CANQ.US,D,20251020,000000,30.2901,30.4495,30.29,30.4128,11288,0
+CANQ.US,D,20251021,000000,30.57,30.57,30.34,30.3729,1197,0
+CANQ.US,D,20251022,000000,30.2375,30.2375,29.92,30.06,3595,0
+CANQ.US,D,20251023,000000,30.14,30.2195,30.14,30.165,4146,0
+CANQ.US,D,20251024,000000,30.43,30.52,30.41,30.4639,2559,0
+CANQ.US,D,20251027,000000,30.78,30.9976,30.78,30.9976,1487,0
+CANQ.US,D,20251028,000000,30.73,31.25,30.73,31.235,12641,0
+CANQ.US,D,20251029,000000,31.41,31.4299,31.25,31.325,5031,0
+CANQ.US,D,20251030,000000,31.15,31.19,31.01,31.01,6572,0
+CANQ.US,D,20251031,000000,31.23,31.3199,31.0776,31.1509,9489,0
+CANQ.US,D,20251103,000000,31.247,31.247,31.11,31.1225,5593,0
+CANQ.US,D,20251104,000000,30.875441,30.89,30.6405,30.6405,12964,0
+CANQ.US,D,20251105,000000,30.83,30.92,30.73,30.7602,2530,0
+CANQ.US,D,20251106,000000,30.69,30.7,30.3299,30.3661,9747,0
+CANQ.US,D,20251107,000000,30.218,30.3749,30.009,30.3749,2791,0
+CANQ.US,D,20251110,000000,30.8185,30.8545,30.62,30.8545,7929,0
+CANQ.US,D,20251111,000000,30.72,30.92,30.7199,30.8875,5718,0
+CANQ.US,D,20251112,000000,30.9881,30.9881,30.84,30.9081,10602,0
+CANQ.US,D,20251113,000000,30.59,30.63,30.25,30.3938,9750,0
+CANQ.US,D,20251114,000000,30.42,30.42,30.2665,30.2665,3407,0
+CANQ.US,D,20251117,000000,30.3,30.3788,30.0821,30.1456,22274,0
+CANQ.US,D,20251118,000000,30.4,30.76,30.02,30.0565,8457,0
+CANQ.US,D,20251119,000000,30.1355,30.1355,30.1,30.1238,1728,0
+CANQ.US,D,20251120,000000,29.9985,29.9985,29.7914,29.7914,18358,0
+CANQ.US,D,20251121,000000,29.73,29.97,29.73,29.8709,1462,0
+CANQ.US,D,20251124,000000,30.2385,30.2882,30.23,30.2882,2259,0
+CANQ.US,D,20251125,000000,30.3447,30.489,30.3,30.4494,2398,0
+CANQ.US,D,20251126,000000,30.52,30.685,30.5199,30.5913,2534,0
+CANQ.US,D,20251128,000000,30.59,30.6844,30.58,30.6844,2251,0
+CANQ.US,D,20251201,000000,30.485,30.485,30.38,30.3997,6198,0
+CANQ.US,D,20251202,000000,30.5295,30.59,30.46,30.5216,6291,0
+CANQ.US,D,20251203,000000,30.45,30.5799,30.44,30.5172,26771,0
+CANQ.US,D,20251204,000000,30.43,30.525,30.37,30.4373,6625,0
+CANQ.US,D,20251205,000000,30.58,30.58,30.5025,30.5033,1435,0
+CANQ.US,D,20251208,000000,30.4524,30.58,30.31,30.4223,48144,0
+CANQ.US,D,20251209,000000,30.4,30.435,30.4,30.435,3443,0
+CANQ.US,D,20251210,000000,30.41,30.5494,30.3611,30.5494,1805,0
+CANQ.US,D,20251211,000000,30.437,30.4669,30.32,30.4669,6574,0
+CANQ.US,D,20251212,000000,30.125,30.125,29.99,30.0271,4179,0
+CANQ.US,D,20251215,000000,30.08,30.08,29.84,29.8535,11422,0
+CANQ.US,D,20251216,000000,29.81,29.935,29.81,29.9222,7626,0
+CANQ.US,D,20251217,000000,29.8215,29.8215,29.5801,29.5994,1659,0
+CANQ.US,D,20251218,000000,29.71,29.84,29.69,29.7643,19172,0
+CANQ.US,D,20251219,000000,29.87,29.99,29.863,29.8972,14618,0
+CANQ.US,D,20251222,000000,29.94,29.94,29.92,29.93,3251,0
+CANQ.US,D,20251223,000000,29.77,29.87,29.77,29.87,22064,0
+CANQ.US,D,20251224,000000,29.93,29.94,29.913,29.9198,3388,0
+CANQ.US,D,20251226,000000,30.02,30.02,29.91,29.96,3719,0
+CANQ.US,D,20251229,000000,29.9,29.916,29.83,29.8678,7342,0
+CANQ.US,D,20251230,000000,29.875,29.9099,29.81,29.8778,10327,0
+CANQ.US,D,20251231,000000,29.77,29.86,29.77,29.7722,4483,0
+CANQ.US,D,20260102,000000,29.855,29.855,29.6,29.6728,4583,0
+CANQ.US,D,20260105,000000,29.84,29.84,29.69,29.7553,4099,0
+CANQ.US,D,20260106,000000,29.83,29.94,29.815,29.9198,7677,0
+CANQ.US,D,20260107,000000,29.93,30.01,29.83,29.8656,11375,0
+CANQ.US,D,20260108,000000,29.77,29.8299,29.71,29.7743,32864,0
+CANQ.US,D,20260109,000000,29.91,29.99,29.89,29.9491,4224,0
+CANQ.US,D,20260112,000000,29.96,29.96,29.93,29.9545,272908,0
+CANQ.US,D,20260113,000000,30.02,30.02,29.91,29.93,3605,0
+CANQ.US,D,20260114,000000,29.7792,29.8153,29.7,29.8153,1723,0
+CANQ.US,D,20260115,000000,29.95,29.95,29.8306,29.8306,4815,0
+CANQ.US,D,20260116,000000,29.79,29.8116,29.76,29.8116,3766,0
+CANQ.US,D,20260120,000000,29.79,29.79,29.36,29.4,2945,0
+CANQ.US,D,20260121,000000,29.5,29.695,29.47,29.6388,13753,0
+CANQ.US,D,20260122,000000,29.7344,29.79,29.65,29.73,5668,0
+CANQ.US,D,20260123,000000,29.65,29.82,29.65,29.8113,16261,0
+CANQ.US,D,20260126,000000,29.95,29.96,29.86,29.91,6053,0
+CANQ.US,D,20260127,000000,30.05,30.13,30,30.0122,11180,0
+CANQ.US,D,20260128,000000,30.5,30.5,29.98,30.0399,7366,0
+CANQ.US,D,20260129,000000,29.9,29.96,29.66,29.955,7432,0
+CANQ.US,D,20260130,000000,29.96,29.96,29.73,29.7839,9501,0
+CANQ.US,D,20260202,000000,29.76,29.879,29.76,29.87,2466,0
+CANQ.US,D,20260203,000000,29.865,29.865,29.53,29.5921,1855,0
+CANQ.US,D,20260204,000000,29.53,29.53,29.345,29.445,2195,0
+CANQ.US,D,20260205,000000,29.31,29.34,29.24,29.2629,6092,0
+CANQ.US,D,20260206,000000,29.46,29.5599,29.27,29.5247,4214,0
+CANQ.US,D,20260209,000000,29.48,29.63,29.48,29.6149,2154,0
+CANQ.US,D,20260210,000000,29.61,29.61,29.47,29.51,547,0
+CANQ.US,D,20260211,000000,29.95,29.95,29.38,29.535,7685,0
+CANQ.US,D,20260212,000000,29.54,29.54,29.255,29.255,12551,0
+CANQ.US,D,20260213,000000,29.4,29.4,29.3095,29.3095,3701,0
+CANQ.US,D,20260217,000000,29.18,29.33,29.18,29.3253,1405,0
+CANQ.US,D,20260218,000000,29.41,29.43,29.37,29.41,1666,0
diff --git a/daily/us/nasdaq etfs/cary.us.txt b/daily/us/nasdaq etfs/cary.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3895a5e22701061b97c87a10b1839b2c7147fc1
--- /dev/null
+++ b/daily/us/nasdaq etfs/cary.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARY.US,D,20221109,000000,20.05,20.05,20.035,20.035,300,0
+CARY.US,D,20221110,000000,20.05,20.07,20.05,20.05,400,0
+CARY.US,D,20221114,000000,20.0565,20.07,20.0565,20.07,4500,0
+CARY.US,D,20221115,000000,20.09,20.09,20.065,20.065,200,0
+CARY.US,D,20221116,000000,20.08,20.085,20.08,20.085,30001,0
+CARY.US,D,20221117,000000,20.1,20.1155,20.1,20.115,452305,0
+CARY.US,D,20221118,000000,20.1,20.21,20.075,20.075,32657,0
+CARY.US,D,20221121,000000,20.085,20.088,20.075,20.075,1200,0
+CARY.US,D,20221122,000000,20.11,20.13,20.1,20.1,6082,0
+CARY.US,D,20221123,000000,20.1085,20.11,20.1,20.11,16820,0
+CARY.US,D,20221128,000000,20.1,20.13,20.1,20.115,533,0
+CARY.US,D,20221129,000000,20.1132,20.13,20.1132,20.125,2906,0
+CARY.US,D,20221130,000000,20.12,20.13,20.12,20.13,22862,0
+CARY.US,D,20221201,000000,20.1599,20.175,20.159,20.175,4260,0
+CARY.US,D,20221202,000000,20.1599,20.1599,20.14,20.14,1846,0
+CARY.US,D,20221205,000000,20.16,20.1699,20.13,20.13,7912,0
+CARY.US,D,20221206,000000,20.18,20.2,20.18,20.18,11094,0
+CARY.US,D,20221207,000000,20.17,20.19,20.17,20.17,16800,0
+CARY.US,D,20221208,000000,20.2,20.2,20.17,20.17,3604,0
+CARY.US,D,20221209,000000,20.1713,20.21,20.17,20.17,11088,0
+CARY.US,D,20221212,000000,20.1784,20.33,20.16,20.16,18436,0
+CARY.US,D,20221213,000000,20.16,21.02,20.16,20.18,69948,0
+CARY.US,D,20221214,000000,20.25,21.2,20.19,20.2547,24102,0
+CARY.US,D,20221215,000000,20.4,20.4,20.229,20.262,17086,0
+CARY.US,D,20221216,000000,20.2311,20.27,20.2311,20.24,93638,0
+CARY.US,D,20221219,000000,20.27,20.27,20.25,20.25,107712,0
+CARY.US,D,20221220,000000,20.19,20.28,20.19,20.2598,77403,0
+CARY.US,D,20221221,000000,20.2251,20.27,20.2199,20.245,74611,0
+CARY.US,D,20221222,000000,20.24,22.57,20.18,20.215,50711,0
+CARY.US,D,20221223,000000,20.24,20.24,20.21,20.21,3543,0
+CARY.US,D,20221227,000000,20.2199,20.27,20.195,20.27,16516,0
+CARY.US,D,20221228,000000,20.16,20.16,20.16,20.16,169,0
+CARY.US,D,20221229,000000,20.0664,20.11,20.06,20.06,4020,0
+CARY.US,D,20221230,000000,20.07,20.1,20.0645,20.08,19787,0
+CARY.US,D,20230103,000000,20.07,20.08,20.068,20.068,1833,0
+CARY.US,D,20230104,000000,20.0777,20.11,20.0777,20.08,1500,0
+CARY.US,D,20230105,000000,20.07,20.1299,20.07,20.105,19783,0
+CARY.US,D,20230106,000000,20.14,20.14,20.11,20.11,1435,0
+CARY.US,D,20230109,000000,20.2,20.2,20.2,20.2,277,0
+CARY.US,D,20230110,000000,20.25,20.25,20.2404,20.247,1800,0
+CARY.US,D,20230111,000000,20.22,20.25,20.22,20.22,1242,0
+CARY.US,D,20230112,000000,20.289,20.289,20.26,20.26,2124,0
+CARY.US,D,20230113,000000,20.35,20.35,20.3299,20.345,3953,0
+CARY.US,D,20230117,000000,20.359,20.359,20.33,20.33,502,0
+CARY.US,D,20230118,000000,20.3699,20.37,20.3381,20.34,1569,0
+CARY.US,D,20230119,000000,20.38,20.41,20.38,20.385,735,0
+CARY.US,D,20230120,000000,20.409,20.41,20.35,20.38,7284,0
+CARY.US,D,20230123,000000,20.3641,20.389,20.36,20.36,3135,0
+CARY.US,D,20230124,000000,20.39,20.39,20.3584,20.36,953,0
+CARY.US,D,20230125,000000,20.4,20.4,20.36,20.4,2206,0
+CARY.US,D,20230126,000000,20.43,20.43,20.415,20.415,1096,0
+CARY.US,D,20230127,000000,20.43,20.4347,20.41,20.425,5400,0
+CARY.US,D,20230130,000000,20.42,20.45,20.42,20.43,1256,0
+CARY.US,D,20230131,000000,20.41,20.43,20.38,20.4,15311,0
+CARY.US,D,20230201,000000,20.33,20.35,20.31,20.32,5309,0
+CARY.US,D,20230202,000000,20.38,20.38,20.35,20.35,2181,0
+CARY.US,D,20230203,000000,20.38,20.39,20.3582,20.36,4066,0
+CARY.US,D,20230206,000000,20.3175,20.3175,20.29,20.29,629,0
+CARY.US,D,20230207,000000,20.3,20.3,20.275,20.275,106,0
+CARY.US,D,20230208,000000,20.28,20.28,20.25,20.265,326,0
+CARY.US,D,20230209,000000,20.31,20.31,20.285,20.285,300,0
+CARY.US,D,20230210,000000,20.28,20.28,20.2512,20.26,1264,0
+CARY.US,D,20230213,000000,20.26,20.26,20.21,20.24,2655,0
+CARY.US,D,20230214,000000,20.27,20.27,20.22,20.22,594,0
+CARY.US,D,20230215,000000,20.23,20.23,20.19,20.19,775,0
+CARY.US,D,20230216,000000,20.22,20.22,20.13,20.18,8200,0
+CARY.US,D,20230217,000000,20.21,20.21,20.18,20.195,1862,0
+CARY.US,D,20230221,000000,20.17,20.2,20.14,20.14,16714,0
+CARY.US,D,20230222,000000,20.21,20.22,20.185,20.185,5392,0
+CARY.US,D,20230223,000000,20.21,20.21,20.19,20.19,401,0
+CARY.US,D,20230224,000000,20.16,20.21,20.14,20.14,8639,0
+CARY.US,D,20230227,000000,20.21,20.21,20.1792,20.185,329,0
+CARY.US,D,20230228,000000,20.13,20.1606,20.13,20.16,7238,0
+CARY.US,D,20230301,000000,20.03,20.0799,20.02,20.04,5619,0
+CARY.US,D,20230302,000000,20.02,20.03,20.01,20.03,1316,0
+CARY.US,D,20230303,000000,20.01,20.04,20,20.04,16614,0
+CARY.US,D,20230306,000000,20.23,20.23,20.02,20.05,23389,0
+CARY.US,D,20230307,000000,20.0529,20.07,20.03,20.045,4566,0
+CARY.US,D,20230308,000000,20.0329,20.0329,20.03,20.03,502,0
+CARY.US,D,20230309,000000,20.02,20.0499,20.02,20.04,1830,0
+CARY.US,D,20230310,000000,20.1,20.11,20.0731,20.11,3608,0
+CARY.US,D,20230313,000000,20.12,20.19,20.12,20.17,12342,0
+CARY.US,D,20230314,000000,20.2,20.2099,20.18,20.18,423,0
+CARY.US,D,20230315,000000,20.2599,20.26,20.24,20.24,782,0
+CARY.US,D,20230316,000000,20.215,20.2499,20.215,20.215,1637,0
+CARY.US,D,20230317,000000,20.2599,20.27,20.19,20.27,2688,0
+CARY.US,D,20230320,000000,20.26,20.26,20.23,20.23,1354,0
+CARY.US,D,20230321,000000,20.225,20.23,20.225,20.23,812,0
+CARY.US,D,20230322,000000,20.18,20.2999,20.18,20.245,2525,0
+CARY.US,D,20230323,000000,20.28,20.32,20.28,20.285,1825,0
+CARY.US,D,20230324,000000,20.35,20.35,20.3488,20.3488,250,0
+CARY.US,D,20230327,000000,20.3089,20.315,20.291,20.3147,891,0
+CARY.US,D,20230328,000000,20.29,20.3,20.25,20.28,4336,0
+CARY.US,D,20230329,000000,20.21,20.225,20.21,20.225,166,0
+CARY.US,D,20230330,000000,20.26,20.27,20.24,20.24,2212,0
+CARY.US,D,20230331,000000,20.2799,20.29,20.255,20.265,3556,0
+CARY.US,D,20230403,000000,20.1987,20.2,20.17,20.17,852,0
+CARY.US,D,20230404,000000,20.25,20.25,20.25,20.25,158,0
+CARY.US,D,20230405,000000,20.3,20.32,20.2999,20.31,9750,0
+CARY.US,D,20230406,000000,20.3,20.3011,20.28,20.295,816,0
+CARY.US,D,20230410,000000,20.3,20.3,20.297,20.297,208,0
+CARY.US,D,20230411,000000,20.1902,20.22,20.19,20.22,721,0
+CARY.US,D,20230412,000000,20.22,20.22,20.22,20.22,609,0
+CARY.US,D,20230413,000000,20.2201,20.2534,20.22,20.245,7854,0
+CARY.US,D,20230414,000000,20.26,20.2699,20.24,20.24,6654,0
+CARY.US,D,20230417,000000,20.25,20.25,20.23,20.23,1040,0
+CARY.US,D,20230418,000000,20.22,20.23,20.1983,20.205,9610,0
+CARY.US,D,20230419,000000,20.2,20.2294,20.2,20.2,3055,0
+CARY.US,D,20230420,000000,20.1701,20.23,20.1701,20.2226,2015,0
+CARY.US,D,20230421,000000,20.215,20.23,20.215,20.22,1158,0
+CARY.US,D,20230424,000000,20.22,20.24,20.2,20.24,1478,0
+CARY.US,D,20230425,000000,20.23,20.29,20.23,20.26,1324,0
+CARY.US,D,20230426,000000,20.2301,20.26,20.2301,20.26,1488,0
+CARY.US,D,20230427,000000,20.27,20.28,20.255,20.264,4600,0
+CARY.US,D,20230428,000000,20.2699,20.27,20.2695,20.27,828,0
+CARY.US,D,20230501,000000,20.17,20.17,20.15,20.15,1438,0
+CARY.US,D,20230502,000000,20.17,20.18,20.1685,20.175,6286,0
+CARY.US,D,20230503,000000,20.18,20.21,20.18,20.195,4122,0
+CARY.US,D,20230504,000000,20.21,20.23,20.21,20.215,14715,0
+CARY.US,D,20230505,000000,20.2,20.2,20.15,20.175,16451,0
+CARY.US,D,20230508,000000,20.15,20.17,20.15,20.16,7589,0
+CARY.US,D,20230509,000000,20.15,20.15,20.15,20.15,178,0
+CARY.US,D,20230510,000000,20.19,20.19,20.18,20.18,477,0
+CARY.US,D,20230511,000000,20.2123,20.2123,20.21,20.21,225,0
+CARY.US,D,20230512,000000,20.2001,20.2499,20.2001,20.225,2253,0
+CARY.US,D,20230515,000000,20.22,20.2299,20.19,20.21,3514,0
+CARY.US,D,20230516,000000,20.2002,20.2235,20.17,20.2,4701,0
+CARY.US,D,20230517,000000,20.23,20.23,20.21,20.22,1189,0
+CARY.US,D,20230518,000000,20.2,20.22,20.2,20.22,684,0
+CARY.US,D,20230519,000000,20.19,20.19,20.175,20.175,1519,0
+CARY.US,D,20230522,000000,20.1886,20.2099,20.18,20.18,4659,0
+CARY.US,D,20230523,000000,20.19,20.2,20.17,20.17,3446,0
+CARY.US,D,20230524,000000,20.105,20.105,20.1,20.1,930,0
+CARY.US,D,20230525,000000,20.11,20.13,20.08,20.08,24142,0
+CARY.US,D,20230526,000000,20.1,20.11,20.085,20.085,10245,0
+CARY.US,D,20230530,000000,20.14,20.15,20.0807,20.1155,1543,0
+CARY.US,D,20230531,000000,20.16,20.16,20.1403,20.1403,990,0
+CARY.US,D,20230601,000000,20.0784,20.0784,20.0503,20.0503,554,0
+CARY.US,D,20230602,000000,20.0713,20.09,20.065,20.065,7581,0
+CARY.US,D,20230605,000000,20.07,20.07,20.055,20.055,829,0
+CARY.US,D,20230606,000000,20.065,20.1094,20.05,20.075,31094,0
+CARY.US,D,20230607,000000,20.09,20.1,20.0782,20.095,4016,0
+CARY.US,D,20230608,000000,20.08,20.11,20.04,20.06,4281,0
+CARY.US,D,20230609,000000,20.1,20.11,20.085,20.085,4976,0
+CARY.US,D,20230612,000000,20.09,20.115,20.09,20.09,4009,0
+CARY.US,D,20230613,000000,20.12,20.13,20.095,20.095,5060,0
+CARY.US,D,20230614,000000,20.1,20.11,20.075,20.075,24387,0
+CARY.US,D,20230615,000000,20.13,20.15,20.09,20.12,5054,0
+CARY.US,D,20230616,000000,20.105,20.105,20.105,20.105,307,0
+CARY.US,D,20230620,000000,20.14,20.15,20.1,20.12,6506,0
+CARY.US,D,20230621,000000,20.14,20.15,20.12,20.12,1307,0
+CARY.US,D,20230622,000000,20.14,20.1499,20.12,20.12,1339,0
+CARY.US,D,20230623,000000,20.1007,20.545,20.1007,20.13,39736,0
+CARY.US,D,20230626,000000,20.1003,20.1499,20.1003,20.12,6960,0
+CARY.US,D,20230627,000000,20.16,20.1699,20.1301,20.145,19918,0
+CARY.US,D,20230628,000000,20.135,20.17,20.133,20.14,4673,0
+CARY.US,D,20230629,000000,20.135,20.17,20.1342,20.14,7724,0
+CARY.US,D,20230630,000000,20.14,20.15,20.14,20.1449,11177,0
+CARY.US,D,20230703,000000,20.07,20.1599,20.07,20.1195,6159,0
+CARY.US,D,20230705,000000,20.03,20.07,20.0001,20.035,13539,0
+CARY.US,D,20230706,000000,20.03,20.05,20.012,20.04,13232,0
+CARY.US,D,20230707,000000,20,20.035,20,20,2716,0
+CARY.US,D,20230710,000000,20.0026,20.035,19.9915,20.035,5865,0
+CARY.US,D,20230711,000000,20.0273,20.08,20.0161,20.05,18038,0
+CARY.US,D,20230712,000000,20.11,20.12,20.1099,20.11,5371,0
+CARY.US,D,20230713,000000,20.169,20.17,20.1299,20.13,13302,0
+CARY.US,D,20230714,000000,20.17,20.1799,20.12,20.14,4030,0
+CARY.US,D,20230717,000000,20.17,20.19,20.155,20.155,16856,0
+CARY.US,D,20230718,000000,20.14,20.199,20.14,20.165,5434,0
+CARY.US,D,20230719,000000,20.1723,20.2,20.1723,20.18,7803,0
+CARY.US,D,20230720,000000,20.2037,20.2037,20.2,20.2,275,0
+CARY.US,D,20230721,000000,20.16,20.2027,20.15,20.2,6705,0
+CARY.US,D,20230724,000000,20.185,20.185,20.1501,20.185,377,0
+CARY.US,D,20230725,000000,20.22,20.2299,20.16,20.195,13822,0
+CARY.US,D,20230726,000000,20.19,20.21,20.19,20.19,3316,0
+CARY.US,D,20230727,000000,20.21,20.21,20.18,20.18,878,0
+CARY.US,D,20230728,000000,20.2097,20.22,20.195,20.2,17172,0
+CARY.US,D,20230731,000000,20.21,20.2399,20.21,20.21,7255,0
+CARY.US,D,20230801,000000,20.105,20.14,20.098,20.13,4129,0
+CARY.US,D,20230802,000000,20.1499,20.1499,20.09,20.11,5255,0
+CARY.US,D,20230803,000000,20.0701,20.14,20.0701,20.105,8643,0
+CARY.US,D,20230804,000000,20.105,20.16,20.105,20.14,23729,0
+CARY.US,D,20230807,000000,20.07,20.1784,20.07,20.145,8191,0
+CARY.US,D,20230808,000000,20.1503,20.18,20.15,20.15,10338,0
+CARY.US,D,20230809,000000,20.1999,20.1999,20.14,20.16,7394,0
+CARY.US,D,20230810,000000,20.1757,20.2,20.1757,20.188,2242,0
+CARY.US,D,20230811,000000,20.1201,20.18,20.1201,20.155,4043,0
+CARY.US,D,20230814,000000,20.23,20.23,20.1296,20.15,15133,0
+CARY.US,D,20230815,000000,20.15,20.18,20.15,20.17,12994,0
+CARY.US,D,20230816,000000,20.1101,20.1699,20.1101,20.14,7733,0
+CARY.US,D,20230817,000000,20.14,20.159,20.13,20.15,16132,0
+CARY.US,D,20230818,000000,20.14,20.15,20.12,20.12,6470,0
+CARY.US,D,20230821,000000,20.1599,20.16,20.125,20.125,7985,0
+CARY.US,D,20230822,000000,20.16,20.16,20.12,20.12,11887,0
+CARY.US,D,20230823,000000,20.16,20.17,20.145,20.145,2389,0
+CARY.US,D,20230824,000000,20.1999,20.2,20.165,20.19,24221,0
+CARY.US,D,20230825,000000,20.16,20.18,20.159,20.16,1245,0
+CARY.US,D,20230828,000000,20.19,20.19,20.17,20.17,1400,0
+CARY.US,D,20230829,000000,20.23,20.23,20.195,20.195,6453,0
+CARY.US,D,20230830,000000,20.3,20.3,20.26,20.269,12679,0
+CARY.US,D,20230831,000000,20.28,20.2892,20.2503,20.27,660265,0
+CARY.US,D,20230901,000000,20.2099,20.2099,20.15,20.175,13673,0
+CARY.US,D,20230905,000000,20.17,20.18,20.17,20.175,14588,0
+CARY.US,D,20230906,000000,20.17,20.18,20.15,20.15,12677,0
+CARY.US,D,20230907,000000,20.135,20.18,20.11,20.1649,1933,0
+CARY.US,D,20230908,000000,20.12,20.18,20.12,20.155,22203,0
+CARY.US,D,20230911,000000,20.18,20.18,20.155,20.155,243023,0
+CARY.US,D,20230912,000000,20.09,20.2,20.09,20.1855,9525,0
+CARY.US,D,20230913,000000,20.2,20.2089,20.1957,20.2,57138,0
+CARY.US,D,20230914,000000,20.2051,20.215,20.2,20.215,59816,0
+CARY.US,D,20230915,000000,20.16,20.1999,20.16,20.175,37000,0
+CARY.US,D,20230918,000000,20.1738,20.2,20.1601,20.18,55611,0
+CARY.US,D,20230919,000000,20.1786,20.1786,20.165,20.165,2542,0
+CARY.US,D,20230920,000000,20.1986,20.1999,20.1677,20.17,1980,0
+CARY.US,D,20230921,000000,20.11,20.12,20.095,20.095,14138,0
+CARY.US,D,20230922,000000,20.18,20.19,20.175,20.175,5545,0
+CARY.US,D,20230925,000000,20.09,20.1294,20.07,20.11,27639,0
+CARY.US,D,20230926,000000,20.135,20.15,20.135,20.14,15581,0
+CARY.US,D,20230927,000000,20.13,20.135,20.07,20.085,20008,0
+CARY.US,D,20230928,000000,20.11,20.18,20.11,20.17,15446,0
+CARY.US,D,20230929,000000,20.135,20.15,20.1,20.1001,13994,0
+CARY.US,D,20231002,000000,19.992,20,19.958,19.99,163149,0
+CARY.US,D,20231003,000000,19.95,19.97,19.905,19.94,23699,0
+CARY.US,D,20231004,000000,20.01,20.08,19.98,20.02,48348,0
+CARY.US,D,20231005,000000,20.0081,20.0517,19.99,20.01,6083,0
+CARY.US,D,20231006,000000,19.89,20.0199,19.89,20,14500,0
+CARY.US,D,20231009,000000,20.08,20.13,20.07,20.07,4125,0
+CARY.US,D,20231010,000000,20,20.02,20,20,1092,0
+CARY.US,D,20231011,000000,20.105,20.11,20.09,20.09,12520,0
+CARY.US,D,20231012,000000,20.0989,20.0989,20,20.05,71401,0
+CARY.US,D,20231013,000000,20.03,20.1,20.03,20.04,38872,0
+CARY.US,D,20231016,000000,20.07,20.08,19.98,20.04,134074,0
+CARY.US,D,20231017,000000,20.01,20.04,19.98,20.01,24914,0
+CARY.US,D,20231018,000000,20,20.0184,19.9411,19.9411,16566,0
+CARY.US,D,20231019,000000,19.935,19.9599,19.9101,19.935,4502,0
+CARY.US,D,20231020,000000,20.0097,20.0097,19.98,19.9828,18064,0
+CARY.US,D,20231023,000000,19.94,20.02,19.94,19.99,36386,0
+CARY.US,D,20231024,000000,19.9897,20.025,19.98,19.99,26090,0
+CARY.US,D,20231025,000000,19.94,19.94,19.89,19.93,21395,0
+CARY.US,D,20231026,000000,20.05,20.05,20,20.02,8249,0
+CARY.US,D,20231027,000000,20.05,20.05,19.9701,20.0054,23837,0
+CARY.US,D,20231030,000000,19.97,20.02,19.9555,20.02,7998,0
+CARY.US,D,20231031,000000,20.03,20.05,20.0165,20.0181,5697,0
+CARY.US,D,20231101,000000,19.9399,20,19.9299,19.97,19542,0
+CARY.US,D,20231102,000000,20.05,20.06,20.0166,20.0171,26086,0
+CARY.US,D,20231103,000000,20.1201,20.14,20.09,20.09,22154,0
+CARY.US,D,20231106,000000,20.05,20.05,20.02,20.02,20534,0
+CARY.US,D,20231107,000000,20.08,20.1391,20.08,20.09,7937,0
+CARY.US,D,20231108,000000,20.0828,20.1099,20.079,20.095,21051,0
+CARY.US,D,20231109,000000,20.1,20.1,19.9942,20.02,7471,0
+CARY.US,D,20231110,000000,20.074,20.074,20.0263,20.07,111532,0
+CARY.US,D,20231113,000000,19.95,20.04,19.95,20.01,29501,0
+CARY.US,D,20231114,000000,20.19,20.2,20.14,20.19,57988,0
+CARY.US,D,20231115,000000,20.12,20.12,20.06,20.085,47701,0
+CARY.US,D,20231116,000000,20.18,20.21,20.17,20.185,24918,0
+CARY.US,D,20231117,000000,20.18,20.2,20.16,20.2,27061,0
+CARY.US,D,20231120,000000,20.155,20.19,20.14,20.19,24708,0
+CARY.US,D,20231121,000000,20.205,20.22,20.1701,20.2,19962,0
+CARY.US,D,20231122,000000,20.195,20.22,20.195,20.2197,13489,0
+CARY.US,D,20231124,000000,20.16,20.18,20.145,20.17,25012,0
+CARY.US,D,20231127,000000,20.22,20.2499,20.21,20.245,481453,0
+CARY.US,D,20231128,000000,20.25,20.3,20.2499,20.27,54972,0
+CARY.US,D,20231129,000000,20.35,20.36,20.32,20.335,93549,0
+CARY.US,D,20231130,000000,20.31,20.33,20.3007,20.315,19711,0
+CARY.US,D,20231201,000000,20.21,20.32,20.21,20.3,7978,0
+CARY.US,D,20231204,000000,20.37,20.37,20.25,20.27,5223,0
+CARY.US,D,20231205,000000,20.23,20.35,20.23,20.33,22117,0
+CARY.US,D,20231206,000000,20.27,20.3699,20.27,20.35,76468,0
+CARY.US,D,20231207,000000,20.32,20.35,20.31,20.32,28324,0
+CARY.US,D,20231208,000000,20.29,20.29,20.25,20.27,45170,0
+CARY.US,D,20231211,000000,20.29,20.3,20.25,20.27,11386,0
+CARY.US,D,20231212,000000,20.17,20.31,20.17,20.2983,27454,0
+CARY.US,D,20231213,000000,20.34,20.4128,20.325,20.41,279392,0
+CARY.US,D,20231214,000000,20.43,21.6,20.43,20.475,146613,0
+CARY.US,D,20231215,000000,20.53,20.53,20.4298,20.46,134749,0
+CARY.US,D,20231218,000000,20.53,20.53,20.4299,20.45,24483,0
+CARY.US,D,20231219,000000,20.4721,20.49,20.45,20.475,29934,0
+CARY.US,D,20231220,000000,20.49,20.5186,20.4406,20.5,46440,0
+CARY.US,D,20231221,000000,20.515,20.53,20.5,20.5,25383,0
+CARY.US,D,20231222,000000,20.5,20.52,20.4965,20.52,15015,0
+CARY.US,D,20231226,000000,20.5107,20.58,20.5017,20.57,50021,0
+CARY.US,D,20231227,000000,20.5554,20.61,20.5554,20.6,18457,0
+CARY.US,D,20231228,000000,20.43,20.4597,20.425,20.45,10801,0
+CARY.US,D,20231229,000000,20.45,20.48,20.44,20.46,22372,0
+CARY.US,D,20240102,000000,20.4101,20.47,20.4101,20.45,46898,0
+CARY.US,D,20240103,000000,20.39,20.47,20.39,20.46,6095,0
+CARY.US,D,20240104,000000,20.42,20.43,20.39,20.43,75932,0
+CARY.US,D,20240105,000000,20.4093,20.4498,20.3946,20.41,9387,0
+CARY.US,D,20240108,000000,20.4311,20.46,20.4311,20.433,8191,0
+CARY.US,D,20240109,000000,20.45,20.46,20.4201,20.46,12824,0
+CARY.US,D,20240110,000000,20.4231,20.47,20.4231,20.47,40488,0
+CARY.US,D,20240111,000000,20.46,20.52,20.45,20.52,43138,0
+CARY.US,D,20240112,000000,20.535,20.57,20.515,20.57,32443,0
+CARY.US,D,20240116,000000,20.51,20.5676,20.5,20.53,5633,0
+CARY.US,D,20240117,000000,20.5,20.53,20.46,20.47,11695,0
+CARY.US,D,20240118,000000,20.45,20.45,20.42,20.425,20731,0
+CARY.US,D,20240119,000000,20.361,20.39,20.31,20.38,239626,0
+CARY.US,D,20240122,000000,20.4071,20.42,20.3871,20.41,25944,0
+CARY.US,D,20240123,000000,20.435,20.4599,20.4,20.4,108266,0
+CARY.US,D,20240124,000000,20.44,20.67,20.4,20.4198,84936,0
+CARY.US,D,20240125,000000,20.39,20.47,20.39,20.451,9330,0
+CARY.US,D,20240126,000000,20.44,20.5097,20.44,20.49,19257,0
+CARY.US,D,20240129,000000,20.48,20.6699,20.34,20.47,25462,0
+CARY.US,D,20240130,000000,20.53,20.53,20.4701,20.53,60290,0
+CARY.US,D,20240131,000000,20.44,20.62,20.42,20.47,56382,0
+CARY.US,D,20240201,000000,20.5315,20.64,20.5315,20.61,27977,0
+CARY.US,D,20240202,000000,20.55,20.56,20.49,20.49,17292,0
+CARY.US,D,20240205,000000,20.46,20.4991,20.415,20.47,63977,0
+CARY.US,D,20240206,000000,20.42,20.55,20.42,20.49,28556,0
+CARY.US,D,20240207,000000,20.488,20.5299,20.488,20.49,24914,0
+CARY.US,D,20240208,000000,20.4704,20.772,20.45,20.5,53320,0
+CARY.US,D,20240209,000000,20.47,20.54,20.4699,20.51,115180,0
+CARY.US,D,20240212,000000,20.52,20.53,20.49,20.505,150143,0
+CARY.US,D,20240213,000000,20.53,20.62,20.38,20.44,89034,0
+CARY.US,D,20240214,000000,20.36,20.4587,20.36,20.45,43077,0
+CARY.US,D,20240215,000000,20.41,20.91,20.37,20.53,31154,0
+CARY.US,D,20240216,000000,20.4,20.59,20.385,20.43,92322,0
+CARY.US,D,20240220,000000,20.43,20.47,20.41,20.4606,114841,0
+CARY.US,D,20240221,000000,20.4,20.46,20.4,20.44,46764,0
+CARY.US,D,20240222,000000,20.38,20.45,20.38,20.44,1786335,0
+CARY.US,D,20240223,000000,20.44,20.4768,20.42,20.46,180157,0
+CARY.US,D,20240226,000000,20.4,20.45,20.4,20.42,53007,0
+CARY.US,D,20240227,000000,20.44,20.45,20.41,20.435,48595,0
+CARY.US,D,20240228,000000,20.39,20.45,20.38,20.42,89235,0
+CARY.US,D,20240229,000000,20.36,20.43,20.3501,20.42,45278,0
+CARY.US,D,20240301,000000,20.37,20.4794,20.35,20.45,80150,0
+CARY.US,D,20240304,000000,20.4499,20.49,20.43,20.455,60981,0
+CARY.US,D,20240305,000000,20.51,20.61,20.43,20.4981,48436,0
+CARY.US,D,20240306,000000,20.477,20.52,20.47,20.49,38294,0
+CARY.US,D,20240307,000000,20.5193,20.54,20.48,20.535,31816,0
+CARY.US,D,20240308,000000,20.58,20.59,20.565,20.59,75133,0
+CARY.US,D,20240311,000000,20.59,20.595,20.56,20.56,70636,0
+CARY.US,D,20240312,000000,20.575,20.575,20.53,20.55,28029,0
+CARY.US,D,20240313,000000,20.5599,20.58,20.5,20.57,153662,0
+CARY.US,D,20240314,000000,20.513,20.54,20.49,20.51,219767,0
+CARY.US,D,20240315,000000,20.48,20.51,20.43,20.45,53813,0
+CARY.US,D,20240318,000000,20.44,20.51,20.43,20.44,54511,0
+CARY.US,D,20240319,000000,20.43,20.48,20.43,20.45,83003,0
+CARY.US,D,20240320,000000,20.48,20.5199,20.45,20.48,70283,0
+CARY.US,D,20240321,000000,20.4774,20.53,20.47,20.51,26794,0
+CARY.US,D,20240322,000000,20.5108,20.55,20.51,20.54,85950,0
+CARY.US,D,20240325,000000,20.55,20.5599,20.52,20.525,30534,0
+CARY.US,D,20240326,000000,20.525,20.57,20.525,20.56,44711,0
+CARY.US,D,20240327,000000,20.575,20.61,20.54,20.61,52654,0
+CARY.US,D,20240328,000000,20.55,20.58,20.5163,20.54,24369,0
+CARY.US,D,20240401,000000,20.55,20.55,20.3,20.41,41753,0
+CARY.US,D,20240402,000000,20.4097,20.46,20.38,20.46,107663,0
+CARY.US,D,20240403,000000,20.4,20.47,20.4,20.47,191657,0
+CARY.US,D,20240404,000000,20.45,20.52,20.39,20.5,8615,0
+CARY.US,D,20240405,000000,20.432,20.4999,20.432,20.45,42482,0
+CARY.US,D,20240408,000000,20.43,20.45,20.41,20.42,41968,0
+CARY.US,D,20240409,000000,20.44,20.4899,20.435,20.48,54275,0
+CARY.US,D,20240410,000000,20.41,20.41,20.32,20.34,31179,0
+CARY.US,D,20240411,000000,20.29,20.34,20.29,20.33,980236,0
+CARY.US,D,20240412,000000,20.34,20.38,20.29,20.38,38498,0
+CARY.US,D,20240415,000000,20.32,20.33,20.3,20.33,46577,0
+CARY.US,D,20240416,000000,20.28,20.29,20.265,20.2709,40010,0
+CARY.US,D,20240417,000000,20.245,20.34,20.229,20.3298,30232,0
+CARY.US,D,20240418,000000,20.33,20.33,20.18,20.29,60011,0
+CARY.US,D,20240419,000000,20.33,20.34,20.298,20.34,42387,0
+CARY.US,D,20240422,000000,20.26,20.33,20.26,20.29,41783,0
+CARY.US,D,20240423,000000,20.29,20.4009,20.2801,20.39,65942,0
+CARY.US,D,20240424,000000,20.38,20.4,20.341,20.35,58460,0
+CARY.US,D,20240425,000000,20.35,20.35,20.285,20.32,20001,0
+CARY.US,D,20240426,000000,20.3,20.38,20.29,20.34,128818,0
+CARY.US,D,20240429,000000,20.33,20.43,20.3,20.37,13840,0
+CARY.US,D,20240430,000000,20.22,20.28,20.2,20.2,34226,0
+CARY.US,D,20240501,000000,20.21,20.35,20.1801,20.27,25288,0
+CARY.US,D,20240502,000000,20.25,20.41,20.2148,20.319,47003,0
+CARY.US,D,20240503,000000,20.34,20.74,20.31,20.37,48854,0
+CARY.US,D,20240506,000000,20.37,20.41,20.36,20.39,31148,0
+CARY.US,D,20240507,000000,20.38,20.49,20.38,20.44,45047,0
+CARY.US,D,20240508,000000,20.3803,20.43,20.3802,20.43,33860,0
+CARY.US,D,20240509,000000,20.4153,20.46,20.4035,20.46,17145,0
+CARY.US,D,20240510,000000,20.42,20.56,20.4,20.46,18274,0
+CARY.US,D,20240513,000000,20.44,20.46,20.43,20.455,8791,0
+CARY.US,D,20240514,000000,20.42,20.47,20.38,20.47,26822,0
+CARY.US,D,20240515,000000,20.49,20.58,20.45,20.52,22278,0
+CARY.US,D,20240516,000000,20.5254,20.56,20.52,20.56,12862,0
+CARY.US,D,20240517,000000,20.56,20.56,20.52,20.56,28640,0
+CARY.US,D,20240520,000000,20.53,20.5388,20.49,20.521,41519,0
+CARY.US,D,20240521,000000,20.45,20.58,20.45,20.51,50758,0
+CARY.US,D,20240522,000000,20.525,20.55,20.5,20.55,17377,0
+CARY.US,D,20240523,000000,20.51,20.51,20.5,20.505,10368,0
+CARY.US,D,20240524,000000,20.5,20.6,20.4324,20.53,63732,0
+CARY.US,D,20240528,000000,20.53,20.54,20.44,20.51,33208,0
+CARY.US,D,20240529,000000,20.46,20.48,20.4,20.4784,30148,0
+CARY.US,D,20240530,000000,20.38,20.57,20.38,20.48,123310,0
+CARY.US,D,20240531,000000,20.42,20.48,20.34,20.42,64221,0
+CARY.US,D,20240603,000000,20.42,20.61,20.4,20.41,42815,0
+CARY.US,D,20240604,000000,20.43,20.65,20.43,20.54,24932,0
+CARY.US,D,20240605,000000,20.55,20.58,20.48,20.545,33100,0
+CARY.US,D,20240606,000000,20.56,20.63,20.56,20.58,50750,0
+CARY.US,D,20240607,000000,20.55,20.5525,20.52,20.535,19295,0
+CARY.US,D,20240610,000000,20.51,20.54,20.47,20.5,38169,0
+CARY.US,D,20240611,000000,20.47,20.58,20.45,20.53,21845,0
+CARY.US,D,20240612,000000,20.55,20.59,20.51,20.59,39829,0
+CARY.US,D,20240613,000000,20.6,21,20.5999,20.65,23765,0
+CARY.US,D,20240614,000000,20.72,20.74,20.55,20.64,58781,0
+CARY.US,D,20240617,000000,20.61,20.68,20.6,20.64,42795,0
+CARY.US,D,20240618,000000,20.64,20.69,20.63,20.68,34396,0
+CARY.US,D,20240620,000000,20.62,20.71,20.62,20.7,31641,0
+CARY.US,D,20240621,000000,20.61,20.746,20.58,20.67,47736,0
+CARY.US,D,20240624,000000,20.66,20.71,20.66,20.7,20158,0
+CARY.US,D,20240625,000000,20.65,20.72,20.65,20.71,49708,0
+CARY.US,D,20240626,000000,20.72,20.76,20.6399,20.65,46549,0
+CARY.US,D,20240627,000000,20.66,21.02,20.63,20.67,32567,0
+CARY.US,D,20240628,000000,20.6,20.6199,20.55,20.6,27065,0
+CARY.US,D,20240701,000000,20.56,20.59,20.51,20.54,28638,0
+CARY.US,D,20240702,000000,20.54,20.57,20.53,20.57,44862,0
+CARY.US,D,20240703,000000,20.54,20.6,20.53,20.6,26136,0
+CARY.US,D,20240705,000000,20.55,20.72,20.55,20.6625,26775,0
+CARY.US,D,20240708,000000,20.63,20.68,20.63,20.675,19125,0
+CARY.US,D,20240709,000000,20.63,20.69,20.61,20.6711,42705,0
+CARY.US,D,20240710,000000,20.69,20.69,20.64,20.68,23726,0
+CARY.US,D,20240711,000000,20.7,20.84,20.688,20.72,53310,0
+CARY.US,D,20240712,000000,20.72,20.75,20.71,20.75,21058,0
+CARY.US,D,20240715,000000,20.73,20.77,20.715,20.77,14390,0
+CARY.US,D,20240716,000000,20.77,20.79,20.73,20.73,144954,0
+CARY.US,D,20240717,000000,20.789,20.81,20.779,20.7971,27984,0
+CARY.US,D,20240718,000000,20.81,20.81,20.77,20.79,32298,0
+CARY.US,D,20240719,000000,20.73,20.79,20.72,20.78,24824,0
+CARY.US,D,20240722,000000,20.72,20.79,20.72,20.765,16357,0
+CARY.US,D,20240723,000000,20.8,20.8,20.745,20.77,16365,0
+CARY.US,D,20240724,000000,20.795,20.83,20.78,20.83,17154,0
+CARY.US,D,20240725,000000,20.78,20.81,20.78,20.8085,25826,0
+CARY.US,D,20240726,000000,20.77,20.81,20.7542,20.809,16240,0
+CARY.US,D,20240729,000000,20.8,20.86,20.8,20.84,18461,0
+CARY.US,D,20240730,000000,20.88,20.91,20.79,20.88,49770,0
+CARY.US,D,20240731,000000,20.74,20.81,20.72,20.8,39417,0
+CARY.US,D,20240801,000000,20.74,20.92,20.74,20.795,32328,0
+CARY.US,D,20240802,000000,20.84,21.0399,20.7601,20.95,29518,0
+CARY.US,D,20240805,000000,21.06,21.06,20.94,21.02,92092,0
+CARY.US,D,20240806,000000,20.99,21.013,20.91,20.96,37863,0
+CARY.US,D,20240807,000000,21,21,20.905,20.97,45685,0
+CARY.US,D,20240808,000000,20.94,20.96,20.84,20.96,54631,0
+CARY.US,D,20240809,000000,21,21,20.905,20.95,41149,0
+CARY.US,D,20240812,000000,20.86,20.98,20.83,20.9771,57087,0
+CARY.US,D,20240813,000000,20.96,21.01,20.96,20.98,44211,0
+CARY.US,D,20240814,000000,20.99,21.05,20.96,20.97,49648,0
+CARY.US,D,20240815,000000,20.96,20.98,20.94,20.94,50934,0
+CARY.US,D,20240816,000000,20.96,21.02,20.9517,21,92618,0
+CARY.US,D,20240819,000000,21,21.03,20.92,21.01,63946,0
+CARY.US,D,20240820,000000,20.96,21.05,20.95,21.01,89540,0
+CARY.US,D,20240821,000000,20.95,21.09,20.9,21.09,181790,0
+CARY.US,D,20240822,000000,21,21.07,20.98,21.06,52460,0
+CARY.US,D,20240823,000000,21.07,21.165,21.04,21.04,176390,0
+CARY.US,D,20240826,000000,21.07,21.18,21.0505,21.12,144102,0
+CARY.US,D,20240827,000000,21.08,21.14,21.08,21.13,159925,0
+CARY.US,D,20240828,000000,21.11,21.12,21.09,21.091,65708,0
+CARY.US,D,20240829,000000,21.1,21.13,21.1,21.115,42110,0
+CARY.US,D,20240830,000000,20.97,21.01,20.96,21,63659,0
+CARY.US,D,20240903,000000,20.97,21.08,20.96,21.06,84614,0
+CARY.US,D,20240904,000000,21.06,21.1099,21.04,21.09,50770,0
+CARY.US,D,20240905,000000,21.06,21.14,21.0101,21.118,33187,0
+CARY.US,D,20240906,000000,21.13,21.19,21.09,21.13,43039,0
+CARY.US,D,20240909,000000,21.18,21.18,21.08,21.12,90310,0
+CARY.US,D,20240910,000000,21.166,21.22,21.13,21.185,351271,0
+CARY.US,D,20240911,000000,21.19,21.22,21.1806,21.19,86738,0
+CARY.US,D,20240912,000000,21.24,21.24,21.18,21.2,171220,0
+CARY.US,D,20240913,000000,21.27,21.27,21.23,21.24,123689,0
+CARY.US,D,20240916,000000,21.26,21.301,21.2,21.27,105808,0
+CARY.US,D,20240917,000000,21.28,21.28,21.21,21.25,71678,0
+CARY.US,D,20240918,000000,21.35,21.35,21.2,21.24,114049,0
+CARY.US,D,20240919,000000,21.25,21.2799,21.23,21.27,71063,0
+CARY.US,D,20240920,000000,21.24,21.28,21.2135,21.24,57112,0
+CARY.US,D,20240923,000000,21.24,21.29,21.21,21.21,65980,0
+CARY.US,D,20240924,000000,21.2399,21.3095,21.2201,21.2846,168358,0
+CARY.US,D,20240925,000000,21.28,21.29,21.23,21.28,1336682,0
+CARY.US,D,20240926,000000,21.265,21.279,21.23,21.245,68098,0
+CARY.US,D,20240927,000000,21.23,21.3,21.23,21.28,109311,0
+CARY.US,D,20240930,000000,21.1666,21.2,21.1534,21.19,102261,0
+CARY.US,D,20241001,000000,21.18,21.19,21.1415,21.15,66015,0
+CARY.US,D,20241002,000000,21.18,21.18,21.141,21.17,81832,0
+CARY.US,D,20241003,000000,21.18,21.18,21.11,21.14,165494,0
+CARY.US,D,20241004,000000,21.11,21.24,21.03,21.06,144940,0
+CARY.US,D,20241007,000000,21.04,21.065,21.0001,21.01,67949,0
+CARY.US,D,20241008,000000,21.0194,21.05,21,21.01,80947,0
+CARY.US,D,20241009,000000,21.01,21.04,21.0001,21.01,83962,0
+CARY.US,D,20241010,000000,21.06,21.07,21,21.02,65420,0
+CARY.US,D,20241011,000000,21.08,21.08,21.01,21.04,122323,0
+CARY.US,D,20241014,000000,21.08,21.08,21,21.03,48664,0
+CARY.US,D,20241015,000000,21.06,21.07,21.03,21.04,73967,0
+CARY.US,D,20241016,000000,21,21.08,21,21.08,141366,0
+CARY.US,D,20241017,000000,21.06,21.06,21.02,21.05,121539,0
+CARY.US,D,20241018,000000,21.06,21.08,20.9701,21.02,96112,0
+CARY.US,D,20241021,000000,21.08,21.08,20.95,20.97,129968,0
+CARY.US,D,20241022,000000,21,21,20.9327,20.98,108788,0
+CARY.US,D,20241023,000000,21.5,21.5,20.91,20.9254,77312,0
+CARY.US,D,20241024,000000,20.96,20.96,20.9101,20.96,57187,0
+CARY.US,D,20241025,000000,20.98,20.98,20.93,20.94,107189,0
+CARY.US,D,20241028,000000,20.92,20.93,20.89,20.9,97887,0
+CARY.US,D,20241029,000000,20.94,20.94,20.8802,20.94,49593,0
+CARY.US,D,20241030,000000,20.95,20.95,20.9,20.91,41110,0
+CARY.US,D,20241031,000000,20.7522,20.78,20.7401,20.77,40776,0
+CARY.US,D,20241101,000000,20.8,20.8,20.755,20.755,30509,0
+CARY.US,D,20241104,000000,20.7646,20.7646,20.73,20.74,55573,0
+CARY.US,D,20241105,000000,20.79,20.79,20.72,20.74,43179,0
+CARY.US,D,20241106,000000,20.7114,20.75,20.71,20.73,101519,0
+CARY.US,D,20241107,000000,20.94,20.9599,20.71,20.79,84622,0
+CARY.US,D,20241108,000000,20.77,20.787,20.75,20.76,86871,0
+CARY.US,D,20241111,000000,20.7213,20.83,20.7213,20.765,130687,0
+CARY.US,D,20241112,000000,20.77,20.8,20.74,20.74,91580,0
+CARY.US,D,20241113,000000,20.7649,20.77,20.72,20.725,88628,0
+CARY.US,D,20241114,000000,20.76,20.8,20.73,20.76,47125,0
+CARY.US,D,20241115,000000,20.749,20.76,20.73,20.745,54995,0
+CARY.US,D,20241118,000000,20.78,20.85,20.73,20.78,58343,0
+CARY.US,D,20241119,000000,20.79,21.02,20.7616,20.78,81034,0
+CARY.US,D,20241120,000000,21.27,21.27,20.75,20.77,61660,0
+CARY.US,D,20241121,000000,20.78,20.84,20.76,20.79,76041,0
+CARY.US,D,20241122,000000,20.76,20.79,20.74,20.79,50841,0
+CARY.US,D,20241125,000000,20.8297,20.84,20.8026,20.83,296990,0
+CARY.US,D,20241126,000000,20.85,20.9,20.82,20.845,263480,0
+CARY.US,D,20241127,000000,21.13,21.13,20.84,20.87,81111,0
+CARY.US,D,20241129,000000,20.8,20.81,20.77,20.795,28184,0
+CARY.US,D,20241202,000000,20.81,21.05,20.7834,20.84,163682,0
+CARY.US,D,20241203,000000,20.8018,20.83,20.7901,20.8,102379,0
+CARY.US,D,20241204,000000,20.89,20.89,20.8,20.83,207271,0
+CARY.US,D,20241205,000000,20.84,20.85,20.81,20.84,58667,0
+CARY.US,D,20241206,000000,20.8593,20.88,20.85,20.86,63138,0
+CARY.US,D,20241209,000000,20.89,20.92,20.85,20.86,51803,0
+CARY.US,D,20241210,000000,20.89,20.89,20.85,20.87,64449,0
+CARY.US,D,20241211,000000,20.88,20.88,20.8418,20.8595,95080,0
+CARY.US,D,20241212,000000,20.86,21.08,20.8453,20.8485,100930,0
+CARY.US,D,20241213,000000,20.85,21.07,20.83,20.8305,117567,0
+CARY.US,D,20241216,000000,20.818,21.1,20.818,20.83,76232,0
+CARY.US,D,20241217,000000,20.81,20.85,20.8,20.8,107178,0
+CARY.US,D,20241218,000000,20.8083,20.96,20.77,20.86,68433,0
+CARY.US,D,20241219,000000,20.85,21.23,20.751,20.78,142409,0
+CARY.US,D,20241220,000000,20.845,21.23,20.751,20.78,142409,0
+CARY.US,D,20241223,000000,20.95,20.95,20.76,20.83,102882,0
+CARY.US,D,20241224,000000,21.06,21.06,20.75,20.78,28534,0
+CARY.US,D,20241226,000000,20.63,20.83,20.63,20.78,247497,0
+CARY.US,D,20241227,000000,20.57,20.82,20.57,20.8,36025,0
+CARY.US,D,20241230,000000,20.66,20.87,20.66,20.84,68229,0
+CARY.US,D,20241231,000000,20.85,20.85,20.54,20.59,166511,0
+CARY.US,D,20250102,000000,20.73,20.73,20.53,20.56,187654,0
+CARY.US,D,20250103,000000,20.83,20.83,20.48,20.56,154269,0
+CARY.US,D,20250106,000000,20.54,20.6128,20.51,20.56,80890,0
+CARY.US,D,20250107,000000,20.534,20.57,20.5136,20.53,114921,0
+CARY.US,D,20250108,000000,20.51,20.5896,20.51,20.5687,47116,0
+CARY.US,D,20250110,000000,20.7,20.7,20.5,20.52,168644,0
+CARY.US,D,20250113,000000,20.6,20.92,20.4801,20.53,45990,0
+CARY.US,D,20250114,000000,20.48,20.59,20.4431,20.49,54590,0
+CARY.US,D,20250115,000000,20.77,21.3,20.5229,20.55,75265,0
+CARY.US,D,20250116,000000,20.77,20.965,20.5,20.59,126864,0
+CARY.US,D,20250117,000000,20.59,20.59,20.5274,20.57,90523,0
+CARY.US,D,20250121,000000,20.58,20.62,20.53,20.61,140122,0
+CARY.US,D,20250122,000000,20.66,20.66,20.57,20.6,96445,0
+CARY.US,D,20250123,000000,20.75,20.75,20.5501,20.62,52294,0
+CARY.US,D,20250124,000000,20.76,20.76,20.5724,20.62,64426,0
+CARY.US,D,20250127,000000,20.74,20.74,20.6,20.68,82197,0
+CARY.US,D,20250128,000000,20.77,20.77,20.63,20.73,134551,0
+CARY.US,D,20250129,000000,20.74,20.74,20.63,20.7,68722,0
+CARY.US,D,20250130,000000,20.65,20.77,20.64,20.73,112032,0
+CARY.US,D,20250131,000000,20.53,20.64,20.52,20.62,156494,0
+CARY.US,D,20250203,000000,20.76,20.76,20.535,20.62,101142,0
+CARY.US,D,20250204,000000,20.57,20.67,20.56,20.65,104617,0
+CARY.US,D,20250205,000000,20.76,20.76,20.6,20.66,88361,0
+CARY.US,D,20250206,000000,20.71,20.71,20.63,20.66,66371,0
+CARY.US,D,20250207,000000,20.64,20.65,20.61,20.65,226278,0
+CARY.US,D,20250210,000000,20.58,20.6939,20.58,20.63,195831,0
+CARY.US,D,20250211,000000,20.73,20.73,20.6,20.64,126992,0
+CARY.US,D,20250212,000000,20.79,20.79,20.6,20.63,61145,0
+CARY.US,D,20250213,000000,20.49,20.66,20.49,20.66,68701,0
+CARY.US,D,20250214,000000,20.6,20.71,20.6,20.71,47162,0
+CARY.US,D,20250218,000000,20.71,20.71,20.66,20.69,110780,0
+CARY.US,D,20250219,000000,20.64,20.71,20.635,20.67,87323,0
+CARY.US,D,20250220,000000,20.64,20.72,20.64,20.69,53091,0
+CARY.US,D,20250221,000000,20.71,20.74,20.6933,20.74,48981,0
+CARY.US,D,20250224,000000,20.72,20.8,20.72,20.8,55799,0
+CARY.US,D,20250225,000000,20.8,20.83,20.79,20.82,96268,0
+CARY.US,D,20250226,000000,21.01,21.01,20.82,20.84,98954,0
+CARY.US,D,20250227,000000,20.87,20.87,20.83,20.87,91904,0
+CARY.US,D,20250228,000000,20.87,20.88,20.76,20.82,259255,0
+CARY.US,D,20250303,000000,20.75,20.84,20.75,20.82,54935,0
+CARY.US,D,20250304,000000,20.85,20.85,20.8,20.85,263211,0
+CARY.US,D,20250305,000000,20.98,20.98,20.81,20.82,100877,0
+CARY.US,D,20250306,000000,20.82,20.84,20.8,20.84,128650,0
+CARY.US,D,20250307,000000,20.74,20.85,20.74,20.81,127565,0
+CARY.US,D,20250310,000000,20.74,20.86,20.74,20.82,83887,0
+CARY.US,D,20250311,000000,20.82,20.84,20.8,20.82,145156,0
+CARY.US,D,20250312,000000,20.81,20.81,20.7803,20.8,86133,0
+CARY.US,D,20250313,000000,20.83,20.83,20.77,20.81,60974,0
+CARY.US,D,20250314,000000,20.7901,20.8,20.77,20.79,169700,0
+CARY.US,D,20250317,000000,20.76,20.824,20.76,20.79,64204,0
+CARY.US,D,20250318,000000,20.79,20.8,20.76,20.8,37802,0
+CARY.US,D,20250319,000000,20.86,20.86,20.775,20.81,74861,0
+CARY.US,D,20250320,000000,20.81,20.84,20.81,20.82,103634,0
+CARY.US,D,20250321,000000,20.8326,20.85,20.83,20.835,81028,0
+CARY.US,D,20250324,000000,20.87,20.87,20.81,20.83,64556,0
+CARY.US,D,20250325,000000,20.7958,20.8399,20.7958,20.83,64471,0
+CARY.US,D,20250326,000000,20.88,20.88,20.79,20.82,88100,0
+CARY.US,D,20250327,000000,20.771,20.81,20.771,20.81,87350,0
+CARY.US,D,20250328,000000,20.8,20.84,20.8,20.81,78595,0
+CARY.US,D,20250331,000000,20.86,20.86,20.73,20.76,68553,0
+CARY.US,D,20250401,000000,20.82,20.82,20.73,20.77,70355,0
+CARY.US,D,20250402,000000,20.786,20.786,20.71,20.74,60652,0
+CARY.US,D,20250403,000000,20.77,20.81,20.7633,20.81,92462,0
+CARY.US,D,20250404,000000,20.7,20.826,20.7,20.79,109388,0
+CARY.US,D,20250407,000000,20.69,20.79,20.65,20.67,545595,0
+CARY.US,D,20250408,000000,20.85,20.85,20.68,20.6934,116756,0
+CARY.US,D,20250409,000000,20.66,20.718,20.48,20.69,137388,0
+CARY.US,D,20250410,000000,20.61,20.628,20.57,20.6,124366,0
+CARY.US,D,20250411,000000,20.59,20.59,20.52,20.57,167868,0
+CARY.US,D,20250414,000000,20.53,20.6299,20.53,20.59,118380,0
+CARY.US,D,20250415,000000,20.53,20.68,20.53,20.61,83324,0
+CARY.US,D,20250416,000000,20.61,20.71,20.61,20.6616,212468,0
+CARY.US,D,20250417,000000,20.62,20.72,20.62,20.655,1544838,0
+CARY.US,D,20250421,000000,20.67,20.67,20.61,20.65,640827,0
+CARY.US,D,20250422,000000,20.62,20.63,20.6,20.6,147384,0
+CARY.US,D,20250423,000000,20.59,20.68,20.59,20.61,125983,0
+CARY.US,D,20250424,000000,20.62,20.69,20.62,20.675,145437,0
+CARY.US,D,20250425,000000,20.71,20.7397,20.69,20.73,203996,0
+CARY.US,D,20250428,000000,20.7339,20.75,20.721,20.74,56913,0
+CARY.US,D,20250429,000000,20.74,20.77,20.73,20.76,47925,0
+CARY.US,D,20250430,000000,20.845,20.845,20.64,20.7,56607,0
+CARY.US,D,20250501,000000,20.75,20.75,20.64,20.66,104697,0
+CARY.US,D,20250502,000000,20.58,20.62,20.4021,20.61,98697,0
+CARY.US,D,20250505,000000,20.57,20.66,20.57,20.62,175896,0
+CARY.US,D,20250506,000000,20.62,20.62,20.567,20.62,94294,0
+CARY.US,D,20250507,000000,20.67,20.67,20.61,20.63,62888,0
+CARY.US,D,20250508,000000,20.61,20.66,20.6092,20.65,73367,0
+CARY.US,D,20250509,000000,20.65,20.65,20.58,20.5859,59547,0
+CARY.US,D,20250512,000000,20.58,20.62,20.5701,20.59,1165579,0
+CARY.US,D,20250513,000000,20.6,20.6,20.57,20.58,105358,0
+CARY.US,D,20250514,000000,20.58,20.585,20.55,20.56,239104,0
+CARY.US,D,20250515,000000,20.56,20.605,20.56,20.5949,142970,0
+CARY.US,D,20250516,000000,20.65,20.65,20.62,20.63,57737,0
+CARY.US,D,20250519,000000,20.66,20.87,20.53,20.64,208058,0
+CARY.US,D,20250520,000000,20.62,20.64,20.605,20.63,199979,0
+CARY.US,D,20250521,000000,20.58,20.61,20.57,20.59,81080,0
+CARY.US,D,20250522,000000,20.58,20.595,20.55,20.58,90258,0
+CARY.US,D,20250523,000000,21.26,21.26,20.5992,20.6146,125850,0
+CARY.US,D,20250527,000000,20.64,20.65,20.57,20.65,119145,0
+CARY.US,D,20250528,000000,20.61,20.66,20.61,20.65,129201,0
+CARY.US,D,20250529,000000,20.63,20.68,20.63,20.67,117391,0
+CARY.US,D,20250530,000000,20.62,20.62,20.57,20.61,87107,0
+CARY.US,D,20250602,000000,20.51,20.615,20.51,20.59,100791,0
+CARY.US,D,20250603,000000,20.55,20.625,20.55,20.58,82823,0
+CARY.US,D,20250604,000000,20.59,20.63,20.59,20.59,54425,0
+CARY.US,D,20250605,000000,20.54,20.64,20.54,20.61,58190,0
+CARY.US,D,20250606,000000,20.65,20.65,20.58,20.595,695394,0
+CARY.US,D,20250609,000000,20.6,20.65,20.57,20.61,90831,0
+CARY.US,D,20250610,000000,20.64,20.65,20.6128,20.65,144699,0
+CARY.US,D,20250611,000000,20.61,20.69,20.61,20.66,120715,0
+CARY.US,D,20250612,000000,20.78,20.78,20.6811,20.72,95212,0
+CARY.US,D,20250613,000000,20.61,20.72,20.61,20.7,29464,0
+CARY.US,D,20250616,000000,20.77,20.77,20.6806,20.7,134831,0
+CARY.US,D,20250617,000000,20.69,20.72,20.66,20.72,106289,0
+CARY.US,D,20250618,000000,20.79,20.79,20.6926,20.71,142597,0
+CARY.US,D,20250620,000000,20.73,20.7387,20.67,20.73,37729,0
+CARY.US,D,20250623,000000,20.74,20.78,20.74,20.77,67595,0
+CARY.US,D,20250624,000000,20.92,20.968,20.785,20.82,63778,0
+CARY.US,D,20250625,000000,20.78,20.84,20.78,20.84,245857,0
+CARY.US,D,20250626,000000,20.83,20.88,20.83,20.88,160318,0
+CARY.US,D,20250627,000000,20.86,21.04,20.84,20.87,99872,0
+CARY.US,D,20250630,000000,20.84,20.84,20.77,20.8,209005,0
+CARY.US,D,20250701,000000,20.83,20.91,20.79,20.8,113688,0
+CARY.US,D,20250702,000000,20.75,20.8,20.75,20.8,110159,0
+CARY.US,D,20250703,000000,20.73,20.8303,20.73,20.79,73080,0
+CARY.US,D,20250707,000000,20.73,20.8,20.73,20.76,123165,0
+CARY.US,D,20250708,000000,20.76,20.76,20.7293,20.74,154520,0
+CARY.US,D,20250709,000000,20.77,20.8955,20.743714,20.785,100632,0
+CARY.US,D,20250710,000000,20.76,20.84,20.76,20.785,238878,0
+CARY.US,D,20250711,000000,20.76,20.77,20.74,20.755,481629,0
+CARY.US,D,20250714,000000,20.78,20.78,20.71,20.76,124042,0
+CARY.US,D,20250715,000000,20.77,20.77,20.72,20.74,115338,0
+CARY.US,D,20250716,000000,20.74,20.76,20.715,20.76,162327,0
+CARY.US,D,20250717,000000,20.77,20.79,20.75,20.7648,94414,0
+CARY.US,D,20250718,000000,20.81,20.81,20.7601,20.785,207381,0
+CARY.US,D,20250721,000000,20.83,20.84,20.8,20.805,130844,0
+CARY.US,D,20250722,000000,20.79,20.85,20.79,20.845,153032,0
+CARY.US,D,20250723,000000,20.85,20.85,20.82,20.825,168956,0
+CARY.US,D,20250724,000000,20.83,20.83,20.785,20.81,77232,0
+CARY.US,D,20250725,000000,20.83,20.83,20.8,20.825,50606,0
+CARY.US,D,20250728,000000,20.83,20.83,20.8,20.815,87117,0
+CARY.US,D,20250729,000000,20.84,20.86,20.821,20.855,90022,0
+CARY.US,D,20250730,000000,20.95,20.95,20.83,20.83,149419,0
+CARY.US,D,20250731,000000,20.76,20.76,20.7293,20.735,80334,0
+CARY.US,D,20250801,000000,20.8,20.82,20.76,20.805,144540,0
+CARY.US,D,20250804,000000,20.83,20.97,20.74,20.84,187351,0
+CARY.US,D,20250805,000000,20.94,20.94,20.83,20.85,146851,0
+CARY.US,D,20250806,000000,20.85,20.87,20.8,20.86,236713,0
+CARY.US,D,20250807,000000,20.88,20.88,20.8454,20.86,100473,0
+CARY.US,D,20250808,000000,20.87,20.87,20.83,20.85,156427,0
+CARY.US,D,20250811,000000,20.88,20.92,20.8425,20.86,110843,0
+CARY.US,D,20250812,000000,20.86,20.87,20.85,20.87,153334,0
+CARY.US,D,20250813,000000,20.92,20.92,20.88,20.91,135637,0
+CARY.US,D,20250814,000000,20.91,21.02,20.8,20.88,228561,0
+CARY.US,D,20250815,000000,20.85,20.89,20.85,20.89,142776,0
+CARY.US,D,20250818,000000,20.92,20.92,20.87,20.89,241962,0
+CARY.US,D,20250819,000000,20.91,20.91,20.8728,20.89,1574827,0
+CARY.US,D,20250820,000000,20.91,20.91,20.88,20.9,560302,0
+CARY.US,D,20250821,000000,20.91,20.91,20.86,20.88,149204,0
+CARY.US,D,20250822,000000,20.89,20.94,20.881,20.94,179598,0
+CARY.US,D,20250825,000000,20.91,20.96,20.91,20.95,323657,0
+CARY.US,D,20250826,000000,20.96,20.97,20.92,20.9458,182085,0
+CARY.US,D,20250827,000000,20.98,20.98,20.9,20.97,115782,0
+CARY.US,D,20250828,000000,20.99,20.99,20.95,20.975,193127,0
+CARY.US,D,20250829,000000,20.91,20.91,20.8505,20.87,147639,0
+CARY.US,D,20250902,000000,20.84,20.88,20.84,20.86,102727,0
+CARY.US,D,20250903,000000,20.85,20.92,20.85,20.905,118700,0
+CARY.US,D,20250904,000000,20.9,20.94,20.9,20.935,126014,0
+CARY.US,D,20250905,000000,20.98,20.985,20.935,20.965,100403,0
+CARY.US,D,20250908,000000,20.99,21.03,20.9833,21.015,137203,0
+CARY.US,D,20250909,000000,21.02,21.03,20.96,21.015,304935,0
+CARY.US,D,20250910,000000,20.99,21.0722,20.99,21.02,134334,0
+CARY.US,D,20250911,000000,21.03,21.064,21.01,21.04,154836,0
+CARY.US,D,20250912,000000,21.04,21.04,21,21.015,125881,0
+CARY.US,D,20250915,000000,21.06,21.06,21.01,21.04,174855,0
+CARY.US,D,20250916,000000,21.01,21.11,20.95,21.03,260468,0
+CARY.US,D,20250917,000000,21.05,21.1,21.03,21.035,129670,0
+CARY.US,D,20250918,000000,21.04,21.04,20.97,21.03,264013,0
+CARY.US,D,20250919,000000,21.02,21.04,21.01,21.035,411673,0
+CARY.US,D,20250922,000000,21.04,21.04,21.01,21.015,74354,0
+CARY.US,D,20250923,000000,21.02,21.03,20.96,21.0061,489331,0
+CARY.US,D,20250924,000000,21.01,21.01,20.99,21.005,103638,0
+CARY.US,D,20250925,000000,20.95,21.0632,20.95,20.99,320374,0
+CARY.US,D,20250926,000000,21.04,21.045,20.94,20.99,337463,0
+CARY.US,D,20250929,000000,21.01,21.03,20.9918,21.02,196940,0
+CARY.US,D,20250930,000000,20.85,20.9592,20.85,20.91,204046,0
+CARY.US,D,20251001,000000,20.96,20.96,20.9,20.92,158837,0
+CARY.US,D,20251002,000000,20.92,21.01,20.9038,20.94,351288,0
+CARY.US,D,20251003,000000,20.925,20.96,20.9104,20.925,181916,0
+CARY.US,D,20251006,000000,20.95,20.96,20.9,20.915,743681,0
+CARY.US,D,20251007,000000,20.91,20.92,20.88,20.91,116434,0
+CARY.US,D,20251008,000000,20.96,20.96,20.91,20.915,170387,0
+CARY.US,D,20251009,000000,20.92,20.92,20.87,20.905,214967,0
+CARY.US,D,20251010,000000,20.97,20.97,20.89,20.9,252132,0
+CARY.US,D,20251013,000000,20.9,20.9699,20.9,20.9344,94222,0
+CARY.US,D,20251014,000000,21.02,21.02,20.92,20.955,495477,0
+CARY.US,D,20251015,000000,20.96,21.01,20.96,20.985,252248,0
+CARY.US,D,20251016,000000,20.95,21.0899,20.95,20.99,155270,0
+CARY.US,D,20251017,000000,20.96,21.0287,20.96,20.99,120111,0
+CARY.US,D,20251020,000000,21.01,21.065,20.96,21.0292,172798,0
+CARY.US,D,20251021,000000,21.04,21.16,21.01,21.03,271816,0
+CARY.US,D,20251022,000000,21.05,21.05,21.01,21.03,173741,0
+CARY.US,D,20251023,000000,21.06,21.06,21.01,21.03,183101,0
+CARY.US,D,20251024,000000,21.08,21.08,21.01,21.03,183190,0
+CARY.US,D,20251027,000000,21.04,21.08,21.03,21.055,122443,0
+CARY.US,D,20251028,000000,21.08,21.09,21.0345,21.07,198704,0
+CARY.US,D,20251029,000000,21.09,21.09,21.01,21.04,191792,0
+CARY.US,D,20251030,000000,21.01,21.0513,20.99,21,155995,0
+CARY.US,D,20251031,000000,20.95,20.95,20.88,20.9,147575,0
+CARY.US,D,20251103,000000,20.89,21.005,20.8702,20.88,377588,0
+CARY.US,D,20251104,000000,20.92,20.93,20.88,20.9,120506,0
+CARY.US,D,20251105,000000,20.9,20.9195,20.8501,20.89,2322121,0
+CARY.US,D,20251106,000000,20.94,20.94,20.88,20.91,100724,0
+CARY.US,D,20251107,000000,20.93,20.94,20.89,20.92,121234,0
+CARY.US,D,20251110,000000,20.93,20.9499,20.91,20.925,132427,0
+CARY.US,D,20251111,000000,20.96,20.96,20.9185,20.95,94918,0
+CARY.US,D,20251112,000000,20.92,20.981,20.92,20.92,244789,0
+CARY.US,D,20251113,000000,20.86,20.98,20.86,20.925,181031,0
+CARY.US,D,20251114,000000,20.92,20.96,20.88,20.9356,231306,0
+CARY.US,D,20251117,000000,20.95,20.9875,20.9,20.91,127958,0
+CARY.US,D,20251118,000000,20.9,20.94,20.9,20.9246,110542,0
+CARY.US,D,20251119,000000,20.96,20.96,20.91,20.92,236257,0
+CARY.US,D,20251120,000000,20.95,20.96,20.91,20.9401,263480,0
+CARY.US,D,20251121,000000,20.93,20.96,20.9254,20.95,293778,0
+CARY.US,D,20251124,000000,20.93,20.99,20.8936,20.96,143860,0
+CARY.US,D,20251125,000000,20.99,21.05,20.9505,21.02,210849,0
+CARY.US,D,20251126,000000,20.99,21.047253,20.99,21.0249,248313,0
+CARY.US,D,20251128,000000,20.95,20.95,20.9086,20.94,77152,0
+CARY.US,D,20251201,000000,20.99,20.99,20.9001,20.9127,196081,0
+CARY.US,D,20251202,000000,20.93,20.9395,20.9,20.92,159285,0
+CARY.US,D,20251203,000000,20.89,20.94,20.89,20.925,229844,0
+CARY.US,D,20251204,000000,20.94,20.95,20.92,20.93,154592,0
+CARY.US,D,20251205,000000,20.9,20.95,20.9,20.91,182836,0
+CARY.US,D,20251208,000000,20.93,20.93,20.8863,20.89,228304,0
+CARY.US,D,20251209,000000,20.91,20.9174,20.8726,20.885,178079,0
+CARY.US,D,20251210,000000,20.9,20.92,20.8601,20.91,211108,0
+CARY.US,D,20251211,000000,20.94,20.94,20.9,20.92,161622,0
+CARY.US,D,20251212,000000,20.88,20.93,20.88,20.9152,153554,0
+CARY.US,D,20251215,000000,20.91,20.96,20.89,20.935,201995,0
+CARY.US,D,20251216,000000,20.96,20.96,20.93,20.95,173694,0
+CARY.US,D,20251217,000000,20.92,20.9676,20.92,20.95,268165,0
+CARY.US,D,20251218,000000,20.94,20.995,20.92,20.9843,197864,0
+CARY.US,D,20251219,000000,20.97,20.99,20.93,20.98,182814,0
+CARY.US,D,20251222,000000,21.04,21.04,20.9701,20.99,210357,0
+CARY.US,D,20251223,000000,20.94,20.9895,20.94,20.975,211141,0
+CARY.US,D,20251224,000000,20.99,21.025,20.98,21.005,65208,0
+CARY.US,D,20251226,000000,20.98,21.03,20.98,21.015,74733,0
+CARY.US,D,20251229,000000,21.0245,21.03,21.01,21.025,196885,0
+CARY.US,D,20251230,000000,21.03,21.03,20.9978,21.025,206147,0
+CARY.US,D,20251231,000000,20.88,20.92,20.81,20.8255,240452,0
+CARY.US,D,20260102,000000,20.86,20.87,20.75,20.825,314706,0
+CARY.US,D,20260105,000000,20.86,20.86,20.8319,20.855,147904,0
+CARY.US,D,20260106,000000,20.87,20.95,20.84,20.87,331118,0
+CARY.US,D,20260107,000000,20.87,20.8761,20.855,20.8641,132602,0
+CARY.US,D,20260108,000000,20.84,20.873178,20.84,20.865,248857,0
+CARY.US,D,20260109,000000,20.83,20.915,20.83,20.885,245863,0
+CARY.US,D,20260112,000000,20.87,20.89,20.86,20.88,204893,0
+CARY.US,D,20260113,000000,20.89,20.89,20.87,20.88,164380,0
+CARY.US,D,20260114,000000,20.86,20.91,20.86,20.905,159009,0
+CARY.US,D,20260115,000000,20.91,21.0045,20.89,20.895,272967,0
+CARY.US,D,20260116,000000,20.86,20.9,20.86,20.9,151600,0
+CARY.US,D,20260120,000000,20.86,20.91,20.845,20.85,262515,0
+CARY.US,D,20260121,000000,20.85,21.11,20.85,20.895,3065301,0
+CARY.US,D,20260122,000000,20.89,20.9067,20.88,20.895,250431,0
+CARY.US,D,20260123,000000,20.91,21.545,20.8892,20.91,199486,0
+CARY.US,D,20260126,000000,20.86,20.93,20.86,20.93,268401,0
+CARY.US,D,20260127,000000,20.92,20.93,20.92,20.93,190468,0
+CARY.US,D,20260128,000000,20.93,20.9997,20.91,20.95,288133,0
+CARY.US,D,20260129,000000,20.95,21.0943,20.94,20.96,394269,0
+CARY.US,D,20260130,000000,20.91,20.91,20.88,20.895,373672,0
+CARY.US,D,20260202,000000,20.97,20.97,20.89,20.92,679927,0
+CARY.US,D,20260203,000000,20.92,20.92,20.865,20.92,282880,0
+CARY.US,D,20260204,000000,20.93,20.975,20.87,20.905,184343,0
+CARY.US,D,20260205,000000,20.89,21.055,20.89,20.925,182289,0
+CARY.US,D,20260206,000000,20.94,20.975,20.9201,20.955,197814,0
+CARY.US,D,20260209,000000,20.97,21.25,20.945,20.97,260608,0
+CARY.US,D,20260210,000000,21.01,21.01,20.97,20.975,221525,0
+CARY.US,D,20260211,000000,20.97,20.991427,20.96,20.965,202261,0
+CARY.US,D,20260212,000000,20.99,21.036,20.99,21.005,492407,0
+CARY.US,D,20260213,000000,21.07,21.07,21,21.025,384074,0
+CARY.US,D,20260217,000000,21.03,21.06,21.03,21.0453,186706,0
+CARY.US,D,20260218,000000,21.02,21.07,21.02,21.055,248594,0
diff --git a/daily/us/nasdaq etfs/cdl.us.txt b/daily/us/nasdaq etfs/cdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5e7779ff88275bc59059e3d0f9969e84aaa9a9b
--- /dev/null
+++ b/daily/us/nasdaq etfs/cdl.us.txt	
@@ -0,0 +1,2628 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDL.US,D,20150708,000000,29.3204,29.3294,29.3124,29.3124,23704.502810379,0
+CDL.US,D,20150709,000000,29.2011,29.2011,29.2011,29.2011,104.58016766128,0
+CDL.US,D,20150710,000000,29.4149,29.4149,29.4149,29.4149,104.58016766128,0
+CDL.US,D,20150713,000000,29.6586,29.6586,29.6586,29.6586,104.58016766128,0
+CDL.US,D,20150714,000000,29.747,29.747,29.747,29.747,116.64711008373,0
+CDL.US,D,20150724,000000,29.051,29.051,29.051,29.051,239.3276913787,0
+CDL.US,D,20150727,000000,29.023,29.023,29.023,29.023,1185.5770930062,0
+CDL.US,D,20150730,000000,29.7033,29.7033,29.7033,29.7033,590.27460016511,0
+CDL.US,D,20150731,000000,29.7033,29.7033,29.7033,29.7033,474.63306861658,0
+CDL.US,D,20150803,000000,29.7312,29.7312,29.7312,29.7312,239.3276913787,0
+CDL.US,D,20150804,000000,29.7391,29.747,29.7212,29.7212,590.27460016511,0
+CDL.US,D,20150806,000000,29.6118,29.6118,29.6118,29.6118,1185.5770930062,0
+CDL.US,D,20150811,000000,29.7938,29.7938,29.7938,29.7938,420.33182771553,0
+CDL.US,D,20150813,000000,29.9529,29.9529,29.9529,29.9529,239.3276913787,0
+CDL.US,D,20150814,000000,30.0792,30.0792,29.9529,30.0474,1301.2186245548,0
+CDL.US,D,20150820,000000,29.7888,29.7888,29.6964,29.6964,1414.8489990329,0
+CDL.US,D,20150821,000000,29.1882,29.1882,27.8526,29.1374,8857.1357380822,0
+CDL.US,D,20150824,000000,28.3916,28.3916,27.5543,27.5543,531.95104512324,0
+CDL.US,D,20150831,000000,28.3598,28.3598,28.3598,28.3598,104.58016766128,0
+CDL.US,D,20150902,000000,27.8835,27.8835,27.8835,27.8835,104.58016766128,0
+CDL.US,D,20150904,000000,27.8665,27.8665,27.789,27.789,1297.1963104139,0
+CDL.US,D,20150908,000000,28.3419,28.3419,28.3419,28.3419,3545.6699151315,0
+CDL.US,D,20150909,000000,28.4085,28.4085,28.3916,28.3916,352.95806585682,0
+CDL.US,D,20150910,000000,27.9909,27.9909,27.9909,27.9909,116.64711008373,0
+CDL.US,D,20150911,000000,27.9391,27.9391,27.9391,27.9391,588.2634430947,0
+CDL.US,D,20150915,000000,28.2027,28.3688,28.2027,28.3688,940.21593041631,0
+CDL.US,D,20150916,000000,28.5587,28.7396,28.5438,28.7396,940.21593041631,0
+CDL.US,D,20150917,000000,29.1722,29.1722,28.8838,28.8838,473.62749008137,0
+CDL.US,D,20150918,000000,28.5438,28.5438,28.5438,28.5438,473.62749008137,0
+CDL.US,D,20150924,000000,27.9183,28.0943,27.9183,28.0943,472.62191154617,0
+CDL.US,D,20150928,000000,28.1957,28.1957,27.965,27.965,981.4446503597,0
+CDL.US,D,20150930,000000,28.3021,28.3021,28.3021,28.3021,104.58016766128,0
+CDL.US,D,20151007,000000,29.3602,29.3781,29.3602,29.3781,3180.6449068522,0
+CDL.US,D,20151008,000000,29.5502,29.6675,29.5243,29.5243,13417.434395235,0
+CDL.US,D,20151009,000000,29.756,29.7789,29.6934,29.6934,2000.095706522,0
+CDL.US,D,20151012,000000,30.1498,30.1498,30.1498,30.1498,969.37770793724,0
+CDL.US,D,20151013,000000,29.5154,29.5154,29.5084,29.5084,351.95248732161,0
+CDL.US,D,20151014,000000,29.397,29.4616,29.397,29.4616,351.95248732161,0
+CDL.US,D,20151015,000000,29.5949,29.6386,29.5949,29.6386,1529.4849520462,0
+CDL.US,D,20151016,000000,29.7948,29.7948,29.7948,29.7948,586.25228602429,0
+CDL.US,D,20151019,000000,29.7033,29.7401,29.6764,29.7401,586.25228602429,0
+CDL.US,D,20151023,000000,30.4869,30.4869,30.3159,30.3159,2355.0649294492,0
+CDL.US,D,20151026,000000,30.2572,30.2572,30.2572,30.2572,104.58016766128,0
+CDL.US,D,20151027,000000,30.1538,30.1538,30.0772,30.0772,935.18803774029,0
+CDL.US,D,20151028,000000,30.2383,30.2383,30.2383,30.2383,822.56324179737,0
+CDL.US,D,20151029,000000,30.0523,30.0523,30.0523,30.0523,237.31653430829,0
+CDL.US,D,20151030,000000,30.1289,30.1597,30.1289,30.1597,707.92728878405,0
+CDL.US,D,20151102,000000,30.3686,30.4014,30.3686,30.3925,4053.4870754098,0
+CDL.US,D,20151103,000000,30.3059,30.3059,30.3059,30.3059,472.62191154617,0
+CDL.US,D,20151104,000000,30.3407,30.3407,30.3407,30.3407,705.91613171364,0
+CDL.US,D,20151105,000000,30.1597,30.2194,30.1597,30.1787,1642.1097479891,0
+CDL.US,D,20151106,000000,30.0523,30.1289,29.7988,29.8734,22464.624476471,0
+CDL.US,D,20151109,000000,29.7063,29.7063,29.7063,29.7063,40189.957316522,0
+CDL.US,D,20151113,000000,29.4159,29.4159,29.2021,29.2021,2588.3591496167,0
+CDL.US,D,20151116,000000,29.2876,29.571,29.219,29.5611,539086.63040905,0
+CDL.US,D,20151117,000000,29.6128,29.6944,29.3612,29.4478,5169.6792494869,0
+CDL.US,D,20151118,000000,29.5253,29.7411,29.5253,29.7411,5049.0098252623,0
+CDL.US,D,20151119,000000,29.8803,29.8803,29.8803,29.8803,237.31653430829,0
+CDL.US,D,20151120,000000,30.1269,30.1269,29.9559,29.9559,4001.1969915791,0
+CDL.US,D,20151123,000000,29.9887,30.0494,29.9171,29.9221,6700.1697800683,0
+CDL.US,D,20151124,000000,29.8137,30.0673,29.757,30.0335,5804.199305201,0
+CDL.US,D,20151125,000000,29.9788,30.0165,29.941,29.9987,15040.438151055,0
+CDL.US,D,20151127,000000,30.0165,30.0245,29.9788,30.0245,821.55766326217,0
+CDL.US,D,20151202,000000,30.1001,30.1001,29.7878,29.7878,3725.6684729331,0
+CDL.US,D,20151203,000000,29.8276,29.8276,29.406,29.406,11042.257895082,0
+CDL.US,D,20151204,000000,29.4905,29.8903,29.4905,29.8525,2353.0537723788,0
+CDL.US,D,20151207,000000,29.8903,29.8903,29.6496,29.6496,1526.4682164406,0
+CDL.US,D,20151208,000000,29.3791,29.3791,29.3791,29.3791,316.75723858945,0
+CDL.US,D,20151209,000000,29.757,29.757,29.3184,29.4388,289407.51358895,0
+CDL.US,D,20151210,000000,29.4716,29.4816,29.3026,29.3532,7055.1390029955,0
+CDL.US,D,20151211,000000,29.0182,29.1414,28.9286,28.9436,3645.2221901167,0
+CDL.US,D,20151214,000000,28.9088,28.9346,28.682,28.859,11057.341573109,0
+CDL.US,D,20151215,000000,29.2478,29.4218,29.1912,29.1912,4932.3627151786,0
+CDL.US,D,20151216,000000,29.4478,29.5094,29.3453,29.3453,4001.1969915791,0
+CDL.US,D,20151217,000000,29.3453,29.4308,29.3184,29.3702,1175.5213076542,0
+CDL.US,D,20151218,000000,28.9186,28.9604,28.9186,28.9186,2822.6589483193,0
+CDL.US,D,20151221,000000,28.9534,29.0182,28.851,28.9008,5408.0013623304,0
+CDL.US,D,20151222,000000,29.027,29.3274,28.9863,29.3274,5963.0807137633,0
+CDL.US,D,20151223,000000,29.583,29.8047,29.583,29.8047,4818.7323407005,0
+CDL.US,D,20151224,000000,29.7132,29.7699,29.7132,29.7411,1230.8281270904,0
+CDL.US,D,20151228,000000,29.6327,29.6964,29.574,29.6964,7113.4625580374,0
+CDL.US,D,20151229,000000,29.9251,29.9927,29.9032,29.935,68657.885648165,0
+CDL.US,D,20151230,000000,30.1399,30.1399,29.8236,29.8236,192086.61737332,0
+CDL.US,D,20151231,000000,29.6068,29.6068,29.4149,29.4149,31366.005670102,0
+CDL.US,D,20160104,000000,29.0768,29.1156,28.875,29.1156,10391.648582805,0
+CDL.US,D,20160105,000000,29.036,29.22,29.026,29.22,16643.330336172,0
+CDL.US,D,20160106,000000,28.9544,29.055,28.9078,28.9078,3404.8889202028,0
+CDL.US,D,20160107,000000,28.67,28.67,28.3508,28.3508,1190.6049856823,0
+CDL.US,D,20160108,000000,28.4552,28.4682,28.1132,28.1132,2131.8264946338,0
+CDL.US,D,20160111,000000,28.3061,28.3061,27.9749,28.2604,4561.3042356881,0
+CDL.US,D,20160112,000000,28.4224,28.4224,28.0346,28.0346,1661.215740158,0
+CDL.US,D,20160113,000000,28.4036,28.4036,27.8079,27.8079,3639.1887189055,0
+CDL.US,D,20160114,000000,28.1301,28.1649,28.1301,28.1649,1400.77089954,0
+CDL.US,D,20160115,000000,27.604,27.7701,27.5682,27.7621,1349.4863942446,0
+CDL.US,D,20160119,000000,27.9411,27.968,27.6109,27.8765,7019.9437542634,0
+CDL.US,D,20160120,000000,27.0421,27.4589,26.9695,27.4589,9809.418610921,0
+CDL.US,D,20160121,000000,27.4399,27.8188,27.3603,27.6359,11311.752942517,0
+CDL.US,D,20160122,000000,27.7124,28.0724,27.7124,28.0724,662.67625469984,0
+CDL.US,D,20160126,000000,27.6875,28.1589,27.6875,28.1311,35378.264025569,0
+CDL.US,D,20160127,000000,28.1589,28.4622,28.0784,28.1798,46892.138253662,0
+CDL.US,D,20160128,000000,28.3449,28.3449,28.3449,28.3449,304.690296167,0
+CDL.US,D,20160201,000000,28.858,29.0182,28.858,29.0182,266047.92421616,0
+CDL.US,D,20160202,000000,28.8142,28.8232,28.684,28.7048,3646.2277686519,0
+CDL.US,D,20160203,000000,28.8938,29.1066,28.5,29.1066,2900.0884955301,0
+CDL.US,D,20160204,000000,29.0628,29.1166,28.9436,29.0042,8746.5220992097,0
+CDL.US,D,20160205,000000,28.9286,28.9594,28.867,28.867,2390.2601781814,0
+CDL.US,D,20160208,000000,28.6532,28.6979,28.4056,28.6979,2155.9603794787,0
+CDL.US,D,20160209,000000,28.6979,28.8142,28.5666,28.8142,2213.2783559853,0
+CDL.US,D,20160210,000000,28.6382,28.7476,28.6382,28.7476,5000.7420555725,0
+CDL.US,D,20160211,000000,28.2066,28.2066,28.2066,28.2066,2315.8473665762,0
+CDL.US,D,20160212,000000,28.4712,28.6214,28.4712,28.5955,2104.6758741833,0
+CDL.US,D,20160216,000000,28.8818,29.053,28.872,29.044,161097.70365392,0
+CDL.US,D,20160217,000000,29.4478,29.4726,29.4478,29.4497,42323.794968227,0
+CDL.US,D,20160218,000000,29.569,29.589,29.4826,29.5004,146994.46469768,0
+CDL.US,D,20160219,000000,29.4537,29.4537,29.393,29.4218,25361.696236396,0
+CDL.US,D,20160222,000000,29.7262,29.7998,29.6874,29.7998,3575.8372711876,0
+CDL.US,D,20160223,000000,29.6238,29.6238,29.577,29.6148,6111.9063369736,0
+CDL.US,D,20160224,000000,29.2737,29.7351,29.2737,29.7351,1313.2855669772,0
+CDL.US,D,20160225,000000,29.7351,29.931,29.7351,29.931,804.46282816369,0
+CDL.US,D,20160226,000000,29.9032,29.9032,29.8316,29.8316,349.9413302512,0
+CDL.US,D,20160229,000000,29.9619,29.9619,29.7908,29.7908,1748.7010727208,0
+CDL.US,D,20160301,000000,29.8743,30.0742,29.8743,30.0742,16721.765461917,0
+CDL.US,D,20160302,000000,29.9261,30.1071,29.9261,30.1071,3457.1790040335,0
+CDL.US,D,20160303,000000,30.2532,30.3308,30.2532,30.3308,3367.6825144002,0
+CDL.US,D,20160304,000000,30.5625,30.6779,30.5625,30.5785,1695.405410355,0
+CDL.US,D,20160308,000000,30.8111,30.8111,30.5585,30.5585,3616.0604125958,0
+CDL.US,D,20160309,000000,30.7265,30.7723,30.6361,30.6878,1508.3678028069,0
+CDL.US,D,20160310,000000,30.5177,30.7217,30.4859,30.7217,1847.2477691709,0
+CDL.US,D,20160311,000000,31.1233,31.1233,31.1233,31.1233,579.21323627786,0
+CDL.US,D,20160314,000000,31.0667,31.0667,31.0667,31.0667,365.02500827927,0
+CDL.US,D,20160315,000000,30.9781,31.0547,30.9473,31.0547,126981.44069003,0
+CDL.US,D,20160316,000000,30.9931,31.3283,30.9523,31.3283,6598.6063480127,0
+CDL.US,D,20160317,000000,31.5192,31.5828,31.5122,31.5828,2486.795717561,0
+CDL.US,D,20160318,000000,31.728,31.7767,31.6315,31.6524,11205.161617785,0
+CDL.US,D,20160321,000000,31.5271,31.7002,31.5271,31.6763,3527.5695014978,0
+CDL.US,D,20160322,000000,31.5908,31.6077,31.5908,31.6077,2031.2686411133,0
+CDL.US,D,20160323,000000,31.4515,31.5112,31.4038,31.4515,39289.964527515,0
+CDL.US,D,20160324,000000,31.2258,31.2785,31.191,31.2606,23681.374504069,0
+CDL.US,D,20160328,000000,31.4675,31.4754,31.3651,31.4675,6029.4488970868,0
+CDL.US,D,20160329,000000,31.3989,31.729,31.374,31.729,6519.1656437315,0
+CDL.US,D,20160330,000000,32.0035,32.0035,31.7379,31.7698,5168.6736709517,0
+CDL.US,D,20160331,000000,31.7767,31.8284,31.7389,31.7698,6218.4976617053,0
+CDL.US,D,20160401,000000,31.5639,31.8911,31.5639,31.8911,126564.12559792,0
+CDL.US,D,20160404,000000,31.8205,31.8205,31.6912,31.6992,2650.7050187994,0
+CDL.US,D,20160405,000000,31.4127,31.4127,31.3391,31.3391,1124.2368023588,0
+CDL.US,D,20160406,000000,31.2278,31.4287,31.1999,31.4287,3298.2975954711,0
+CDL.US,D,20160407,000000,31.3193,31.3839,31.0269,31.0955,3661.31144668,0
+CDL.US,D,20160408,000000,31.2875,31.374,31.1323,31.1473,9039.1454529542,0
+CDL.US,D,20160411,000000,31.2944,31.2944,31.2159,31.2159,1386.6928000472,0
+CDL.US,D,20160412,000000,31.3093,31.3839,31.1323,31.3839,1056.8630405,0
+CDL.US,D,20160413,000000,31.5271,31.6435,31.5271,31.6226,2348.0258797028,0
+CDL.US,D,20160414,000000,31.7002,31.7101,31.555,31.5719,26698.110109682,0
+CDL.US,D,20160415,000000,31.5371,31.6315,31.5371,31.6305,6796.705319448,0
+CDL.US,D,20160418,000000,31.7767,31.8016,31.6435,31.8016,8150.2140278334,0
+CDL.US,D,20160419,000000,31.8444,31.9358,31.8444,31.917,979.43349328929,0
+CDL.US,D,20160420,000000,31.908,32.0054,31.8841,31.8841,5838.388975398,0
+CDL.US,D,20160421,000000,31.6773,31.6773,31.4933,31.4933,6212.4641904941,0
+CDL.US,D,20160422,000000,31.6693,31.7777,31.6355,31.6843,6006.3205907771,0
+CDL.US,D,20160425,000000,31.5221,31.6534,31.5221,31.6355,2036.2965337893,0
+CDL.US,D,20160426,000000,31.8036,31.8861,31.7628,31.8394,17152.153074985,0
+CDL.US,D,20160427,000000,31.9975,32.1785,31.917,32.1626,8391.5528762825,0
+CDL.US,D,20160428,000000,32.0134,32.1208,31.7777,31.8265,17558.406803208,0
+CDL.US,D,20160429,000000,31.5321,31.5927,31.4575,31.4675,2946.3451081495,0
+CDL.US,D,20160502,000000,31.7688,31.8921,31.7688,31.8752,5976.153234721,0
+CDL.US,D,20160503,000000,31.5241,31.5927,31.5241,31.5927,362.00827267366,0
+CDL.US,D,20160504,000000,31.4605,31.555,31.4476,31.5381,1699.4277244958,0
+CDL.US,D,20160505,000000,31.4545,31.4545,31.3531,31.369,2505.9017097299,0
+CDL.US,D,20160506,000000,31.2984,31.3143,31.2984,31.3143,609.38059233399,0
+CDL.US,D,20160509,000000,31.5201,31.5201,31.5201,31.5201,104.58016766128,0
+CDL.US,D,20160510,000000,31.6166,31.721,31.5649,31.7002,4834.8215972638,0
+CDL.US,D,20160511,000000,31.6534,31.6534,31.548,31.548,646.58699813656,0
+CDL.US,D,20160512,000000,31.5152,31.6534,31.5152,31.6534,428.37645599716,0
+CDL.US,D,20160513,000000,31.5649,31.5649,31.2447,31.2447,2743.2182440382,0
+CDL.US,D,20160516,000000,31.3561,31.548,31.3561,31.5122,4422.5343978299,0
+CDL.US,D,20160517,000000,31.4843,31.4843,31.1651,31.1651,987.47812157093,0
+CDL.US,D,20160518,000000,31.1562,31.374,31.0249,31.0249,2774.3911786295,0
+CDL.US,D,20160519,000000,30.9215,30.9723,30.9215,30.9723,868.81985441678,0
+CDL.US,D,20160520,000000,31.2616,31.3561,31.1025,31.2875,63501.278919636,0
+CDL.US,D,20160523,000000,31.4436,31.4436,31.2785,31.2835,736.08348776977,0
+CDL.US,D,20160524,000000,31.4058,31.5122,31.4058,31.4675,1829.1473555372,0
+CDL.US,D,20160525,000000,31.8046,31.8046,31.5937,31.7638,2096.6312459016,0
+CDL.US,D,20160526,000000,32.0254,32.0254,31.7668,31.8454,2087.5810390848,0
+CDL.US,D,20160527,000000,32.078,32.078,31.903,31.9866,6764.5268063214,0
+CDL.US,D,20160531,000000,32.0412,32.0412,31.91,31.9329,14662.340621819,0
+CDL.US,D,20160601,000000,31.9776,32.1447,31.9776,32.1447,4272.7031960844,0
+CDL.US,D,20160602,000000,32.1039,32.2153,32.0254,32.2153,2155.9603794787,0
+CDL.US,D,20160603,000000,32.1824,32.271,32.091,32.269,4850.910853827,0
+CDL.US,D,20160606,000000,32.265,32.3874,32.265,32.3874,4442.645968534,0
+CDL.US,D,20160607,000000,32.6042,32.6042,32.4858,32.5186,2869.921139474,0
+CDL.US,D,20160608,000000,32.62,32.62,32.5256,32.5256,524.91199537681,0
+CDL.US,D,20160609,000000,32.3545,32.4858,32.3545,32.4778,4736.2749008137,0
+CDL.US,D,20160610,000000,32.265,32.3456,32.2312,32.2312,2759.3075006015,0
+CDL.US,D,20160613,000000,32.5016,32.5016,32.076,32.076,9722.9388568934,0
+CDL.US,D,20160614,000000,32.1834,32.1834,31.8096,31.8802,32381.639990659,0
+CDL.US,D,20160615,000000,32.1407,32.1407,32.0293,32.1407,2010.151491874,0
+CDL.US,D,20160616,000000,31.9597,32.0592,31.7698,32.0592,1803.0023136219,0
+CDL.US,D,20160617,000000,32.1785,32.1785,32.0293,32.1208,53682.810101899,0
+CDL.US,D,20160620,000000,32.6796,32.6796,32.4102,32.455,6509.1098583794,0
+CDL.US,D,20160621,000000,32.3058,32.4232,32.3058,32.4102,1061.8909331761,0
+CDL.US,D,20160622,000000,32.5574,32.5574,32.3854,32.4012,5552.8046713999,0
+CDL.US,D,20160623,000000,32.4997,32.6588,32.4997,32.618,92810.876485244,0
+CDL.US,D,20160624,000000,31.6475,31.9836,31.6475,31.8603,9105.5136362777,0
+CDL.US,D,20160627,000000,31.1283,31.1999,31.0797,31.19,177045.17364372,0
+CDL.US,D,20160628,000000,31.4625,31.5759,31.3859,31.5759,16125.457390541,0
+CDL.US,D,20160629,000000,31.6395,32.1318,31.6395,32.0721,18402.087194244,0
+CDL.US,D,20160630,000000,32.3575,32.5723,32.1109,32.5723,8002.3939831583,0
+CDL.US,D,20160701,000000,32.7264,32.7264,32.6708,32.6708,1080.996925345,0
+CDL.US,D,20160705,000000,32.4281,32.4997,32.4012,32.4997,2426.4610054487,0
+CDL.US,D,20160706,000000,32.445,32.6468,32.4281,32.6468,2203.2225706333,0
+CDL.US,D,20160707,000000,32.7224,32.7224,32.461,32.5066,584.24112895388,0
+CDL.US,D,20160708,000000,32.8338,33.0328,32.8338,33.0328,3455.167846963,0
+CDL.US,D,20160711,000000,33.0904,33.2644,33.0904,33.173,122160.69719226,0
+CDL.US,D,20160712,000000,33.2714,33.4355,33.2714,33.3678,2761.3186576719,0
+CDL.US,D,20160713,000000,33.333,33.4076,33.2575,33.3947,2834.7258907418,0
+CDL.US,D,20160714,000000,33.3888,33.5578,33.3888,33.4812,3483.3240459488,0
+CDL.US,D,20160715,000000,33.5419,33.5986,33.4335,33.5329,7340.7233069937,0
+CDL.US,D,20160718,000000,33.5508,33.6403,33.5508,33.6145,15542.221840122,0
+CDL.US,D,20160719,000000,33.6533,33.6533,33.4584,33.522,8659.0367666469,0
+CDL.US,D,20160720,000000,33.5946,33.5946,33.5737,33.5737,1103.1196531195,0
+CDL.US,D,20160721,000000,33.5638,33.6016,33.4872,33.5061,4430.5790261115,0
+CDL.US,D,20160722,000000,33.6632,33.7467,33.6632,33.7467,3469.2459464559,0
+CDL.US,D,20160725,000000,33.701,33.7109,33.6284,33.7109,11815.547788654,0
+CDL.US,D,20160726,000000,33.8233,33.8611,33.6632,33.7567,8608.7578398867,0
+CDL.US,D,20160727,000000,33.7109,33.7109,33.5817,33.6284,818.54092765655,0
+CDL.US,D,20160728,000000,33.6911,33.6911,33.4036,33.6195,2679.8667963203,0
+CDL.US,D,20160729,000000,33.5638,33.6632,33.4564,33.6443,2831.7091551362,0
+CDL.US,D,20160801,000000,33.6115,33.6602,33.522,33.5469,7170.7805345441,0
+CDL.US,D,20160802,000000,33.3778,33.4036,33.1888,33.2058,24302.822038825,0
+CDL.US,D,20160803,000000,33.2843,33.2843,33.1044,33.1968,4957.5021785587,0
+CDL.US,D,20160804,000000,33.3032,33.3032,33.2644,33.2654,2378.1932357589,0
+CDL.US,D,20160805,000000,33.4683,33.5379,33.4484,33.5061,1284.1237894563,0
+CDL.US,D,20160808,000000,33.6035,33.6035,33.5101,33.522,9945.1717131736,0
+CDL.US,D,20160809,000000,33.5469,33.6105,33.4932,33.5061,7305.5280582615,0
+CDL.US,D,20160810,000000,33.6115,33.6115,33.4136,33.4136,12035.769487864,0
+CDL.US,D,20160811,000000,33.4971,33.6443,33.4971,33.6443,2052.3857903526,0
+CDL.US,D,20160812,000000,33.6443,33.7209,33.6443,33.7209,886.92026805047,0
+CDL.US,D,20160815,000000,33.7805,33.7965,33.701,33.7159,181521.00370393,0
+CDL.US,D,20160816,000000,33.519,33.6035,33.519,33.5558,4971.5802780516,0
+CDL.US,D,20160817,000000,33.3828,33.6254,33.3828,33.6254,10327.291556551,0
+CDL.US,D,20160818,000000,33.699,33.8034,33.693,33.8024,5355.7112784998,0
+CDL.US,D,20160819,000000,33.6881,33.7647,33.6831,33.7647,1265.0177972874,0
+CDL.US,D,20160822,000000,33.6781,33.7656,33.6513,33.7527,16440.20347206,0
+CDL.US,D,20160823,000000,33.882,33.9775,33.8561,33.8591,6987.7652411368,0
+CDL.US,D,20160824,000000,33.9427,33.9427,33.6801,33.6801,2579.3089427998,0
+CDL.US,D,20160825,000000,33.7527,33.7975,33.7269,33.7835,7202.9590476706,0
+CDL.US,D,20160826,000000,33.9387,34.0123,33.5707,33.5707,4489.9081596886,0
+CDL.US,D,20160829,000000,33.7786,33.8611,33.7786,33.8392,4874.0391601367,0
+CDL.US,D,20160830,000000,33.8591,33.8671,33.7338,33.7786,21247.874448873,0
+CDL.US,D,20160831,000000,33.7786,33.7786,33.5846,33.7716,4439.6292329284,0
+CDL.US,D,20160901,000000,33.7845,33.7845,33.5697,33.696,9303.6126077131,0
+CDL.US,D,20160902,000000,33.8979,33.9615,33.8889,33.9337,2580.314521335,0
+CDL.US,D,20160906,000000,34.0311,34.0311,33.8591,34.0222,7779.1555483429,0
+CDL.US,D,20160907,000000,34.2071,34.2071,34.0013,34.0948,4899.1786235169,0
+CDL.US,D,20160908,000000,34.1077,34.1077,33.9993,34.0411,45176.621272602,0
+CDL.US,D,20160909,000000,33.9029,33.9029,33.2326,33.2326,7601.1681476117,0
+CDL.US,D,20160912,000000,33.159,33.703,33.1322,33.703,9011.9948325037,0
+CDL.US,D,20160913,000000,33.4196,33.4196,33.1222,33.2555,4527.1145654912,0
+CDL.US,D,20160914,000000,33.1421,33.3708,33.0884,33.0884,12773.864132704,0
+CDL.US,D,20160915,000000,33.2048,33.4703,33.2048,33.4703,1643.1153265243,0
+CDL.US,D,20160916,000000,33.4236,33.4385,33.2604,33.4385,5531.6875221606,0
+CDL.US,D,20160919,000000,33.5658,33.6393,33.5061,33.5548,34195.703668168,0
+CDL.US,D,20160920,000000,33.7895,33.7895,33.4872,33.4971,59741.420776506,0
+CDL.US,D,20160921,000000,33.703,33.878,33.5061,33.878,1668.2547899044,0
+CDL.US,D,20160922,000000,34.1167,34.1167,33.9914,34.0819,15655.8522146,0
+CDL.US,D,20160923,000000,34.1167,34.1167,33.9993,33.9993,6426.6524184927,0
+CDL.US,D,20160926,000000,33.8373,33.8373,33.7487,33.7746,6203.4139836772,0
+CDL.US,D,20160927,000000,33.7666,33.8631,33.7129,33.8273,4211.3629054369,0
+CDL.US,D,20160928,000000,33.7895,33.8939,33.6214,33.8939,6373.3567561268,0
+CDL.US,D,20160929,000000,33.7746,33.8373,33.5638,33.5956,18706.777490412,0
+CDL.US,D,20160930,000000,33.6841,33.7985,33.6543,33.7985,7581.0565769076,0
+CDL.US,D,20161003,000000,33.4971,33.5588,33.4971,33.5588,1638.0874338483,0
+CDL.US,D,20161004,000000,33.4683,33.4683,33.2744,33.2744,9593.219225852,0
+CDL.US,D,20161005,000000,33.4136,33.4683,33.3281,33.3678,3169.5835429649,0
+CDL.US,D,20161006,000000,33.2923,33.4683,33.2923,33.4315,17120.980140393,0
+CDL.US,D,20161007,000000,33.5638,33.5638,33.2694,33.3858,9816.4576606674,0
+CDL.US,D,20161010,000000,33.5469,33.5469,33.4673,33.4922,1374.6258576247,0
+CDL.US,D,20161011,000000,33.4683,33.4683,33.0596,33.159,11181.02773294,0
+CDL.US,D,20161012,000000,33.2326,33.344,33.15,33.3251,20127.659960655,0
+CDL.US,D,20161013,000000,33.2236,33.2833,33.0456,33.2833,4915.2678800801,0
+CDL.US,D,20161014,000000,33.3092,33.4484,33.2475,33.2784,2836.7370478122,0
+CDL.US,D,20161017,000000,33.2923,33.2923,33.155,33.1898,2264.5628612808,0
+CDL.US,D,20161018,000000,33.3152,33.3609,33.1988,33.3231,6326.0945649722,0
+CDL.US,D,20161019,000000,33.2714,33.3818,33.2416,33.3599,17081.76257752,0
+CDL.US,D,20161020,000000,33.1888,33.3211,33.1888,33.3152,30269.925066729,0
+CDL.US,D,20161021,000000,33.2078,33.2714,33.175,33.2694,12055.881058568,0
+CDL.US,D,20161024,000000,33.4852,33.4852,33.3559,33.3818,8765.6280913786,0
+CDL.US,D,20161025,000000,33.3808,33.4285,33.3668,33.3997,10592.764289846,0
+CDL.US,D,20161026,000000,33.3639,33.4872,33.3639,33.4414,33726.098492227,0
+CDL.US,D,20161027,000000,33.2505,33.3231,33.2366,33.2565,24025.282363109,0
+CDL.US,D,20161028,000000,33.3559,33.4633,33.2147,33.2366,29550.936414058,0
+CDL.US,D,20161031,000000,33.4365,33.5429,33.4265,33.4922,4908.2288303337,0
+CDL.US,D,20161101,000000,33.3888,33.4245,33.0914,33.1162,5543.754464583,0
+CDL.US,D,20161102,000000,33.0964,33.0964,32.9234,33.0039,5264.2036317961,0
+CDL.US,D,20161103,000000,33.0466,33.0636,32.8458,32.8736,65363.610366835,0
+CDL.US,D,20161104,000000,32.9661,33.0268,32.9194,32.983,9100.4857436017,0
+CDL.US,D,20161107,000000,33.163,33.2972,33.0824,33.2565,5993.2480698195,0
+CDL.US,D,20161108,000000,33.4355,33.6433,33.3897,33.5429,27793.18513452,0
+CDL.US,D,20161109,000000,33.4733,33.8323,33.3848,33.8173,5758.9482711168,0
+CDL.US,D,20161110,000000,33.9805,34.0879,33.6831,33.9367,8127.0857215237,0
+CDL.US,D,20161111,000000,33.874,34.0063,33.8651,33.9805,13013.191824083,0
+CDL.US,D,20161114,000000,33.9963,34.1993,33.9963,34.1585,16507.577233918,0
+CDL.US,D,20161115,000000,34.4637,34.4637,34.1763,34.3831,11700.91183564,0
+CDL.US,D,20161116,000000,34.4737,34.4737,34.1565,34.239,59109.917456398,0
+CDL.US,D,20161117,000000,34.4369,34.4369,34.2489,34.3831,31280.53149461,0
+CDL.US,D,20161118,000000,34.4369,34.4369,34.2817,34.3295,13500.897413657,0
+CDL.US,D,20161121,000000,34.4827,34.5921,34.4279,34.5921,19596.714494067,0
+CDL.US,D,20161122,000000,34.7064,34.7789,34.6527,34.7681,16511.59954806,0
+CDL.US,D,20161123,000000,34.8019,34.8019,34.6815,34.7711,19303.085561787,0
+CDL.US,D,20161125,000000,34.9351,34.9888,34.9143,34.957,95161.919100554,0
+CDL.US,D,20161128,000000,35.0355,35.0873,34.9789,34.9789,16159.647060738,0
+CDL.US,D,20161129,000000,35.0007,35.1121,34.9888,35.0475,18527.784511144,0
+CDL.US,D,20161130,000000,35.2444,35.2444,34.7939,34.8019,12589.843260762,0
+CDL.US,D,20161201,000000,34.9619,34.9619,34.6715,34.6715,14399.88462413,0
+CDL.US,D,20161202,000000,34.7711,34.8645,34.6617,34.7711,15762.443539332,0
+CDL.US,D,20161205,000000,34.9888,34.9888,34.8347,34.9331,10144.276263144,0
+CDL.US,D,20161206,000000,35.0067,35.1121,34.9491,35.1121,19204.538865337,0
+CDL.US,D,20161207,000000,35.1529,35.6571,35.1529,35.6402,22896.017668074,0
+CDL.US,D,20161208,000000,35.6949,35.8341,35.5666,35.7556,18749.01178889,0
+CDL.US,D,20161209,000000,35.839,35.9186,35.7018,35.9186,13492.852785375,0
+CDL.US,D,20161212,000000,36.202,36.202,35.7376,35.856,25110.301602594,0
+CDL.US,D,20161213,000000,35.9008,35.9972,35.8212,35.9972,15851.940028966,0
+CDL.US,D,20161214,000000,35.8908,35.9445,35.5298,35.6193,8844.0632171245,0
+CDL.US,D,20161215,000000,35.663,35.7874,35.4642,35.7356,6634.80717528,0
+CDL.US,D,20161216,000000,35.855,35.855,35.6243,35.6243,14782.004467508,0
+CDL.US,D,20161219,000000,35.7456,35.8122,35.683,35.7884,22644.623034273,0
+CDL.US,D,20161220,000000,35.9027,36.0072,35.8291,35.9186,32482.19784418,0
+CDL.US,D,20161221,000000,35.9992,35.9992,35.8699,35.8699,144738.95204321,0
+CDL.US,D,20161222,000000,35.8739,35.8739,35.673,35.7356,128748.24217638,0
+CDL.US,D,20161223,000000,35.8282,35.8282,35.7078,35.7585,9392.1035188111,0
+CDL.US,D,20161227,000000,35.9096,35.9176,35.7953,35.8052,30622.883132586,0
+CDL.US,D,20161228,000000,35.9624,35.9624,35.486,35.486,25285.27226772,0
+CDL.US,D,20161229,000000,35.6193,35.666,35.5358,35.6472,8534.3450282815,0
+CDL.US,D,20161230,000000,35.6332,35.6472,35.4373,35.4373,6389.4460126901,0
+CDL.US,D,20170103,000000,35.683,35.7356,35.5388,35.6472,23975.003436349,0
+CDL.US,D,20170104,000000,35.7356,36.0072,35.7356,35.9356,14937.869140465,0
+CDL.US,D,20170105,000000,35.9096,35.9096,35.672,35.7356,8524.2892429295,0
+CDL.US,D,20170106,000000,35.8739,35.8739,35.6114,35.7734,15046.471622267,0
+CDL.US,D,20170109,000000,35.864,35.864,35.496,35.5119,34096.151393182,0
+CDL.US,D,20170110,000000,35.5487,35.6292,35.4612,35.5348,10697.344457506,0
+CDL.US,D,20170111,000000,35.6472,35.673,35.4811,35.665,26246.605347376,0
+CDL.US,D,20170112,000000,35.7008,35.7008,35.3578,35.6114,13498.886256587,0
+CDL.US,D,20170113,000000,35.7884,35.7884,35.5139,35.6014,15629.707172686,0
+CDL.US,D,20170117,000000,35.6372,35.6998,35.486,35.5815,16846.457200283,0
+CDL.US,D,20170118,000000,35.7346,35.7346,35.5039,35.6183,28740.440114683,0
+CDL.US,D,20170119,000000,35.3289,35.6462,35.307,35.4413,23841.261491166,0
+CDL.US,D,20170120,000000,35.6104,35.665,35.4701,35.5596,43354.512966812,0
+CDL.US,D,20170123,000000,35.6998,35.6998,35.4035,35.5129,17163.214438872,0
+CDL.US,D,20170124,000000,35.6372,35.8122,35.6004,35.7704,43725.571446302,0
+CDL.US,D,20170125,000000,35.9912,35.9992,35.8739,35.9992,23493.331317986,0
+CDL.US,D,20170126,000000,36.0956,36.0956,35.864,35.9176,76724.636657576,0
+CDL.US,D,20170127,000000,36.1931,36.1931,35.7446,35.7625,15643.785272178,0
+CDL.US,D,20170130,000000,35.7346,35.7346,35.485,35.6183,19505.206847364,0
+CDL.US,D,20170131,000000,35.6462,35.7168,35.5119,35.7068,14982.114596013,0
+CDL.US,D,20170201,000000,35.5914,35.7168,35.4662,35.5218,28994.85148409,0
+CDL.US,D,20170202,000000,35.5726,35.6879,35.5129,35.6104,10248.856430806,0
+CDL.US,D,20170203,000000,35.7257,35.9356,35.7257,35.864,12320.348213327,0
+CDL.US,D,20170206,000000,35.9356,35.9356,35.7615,35.7904,15474.848078264,0
+CDL.US,D,20170207,000000,35.9176,35.9176,35.7446,35.7874,12298.225485552,0
+CDL.US,D,20170208,000000,35.8282,35.8818,35.7874,35.8818,11082.48103649,0
+CDL.US,D,20170209,000000,36.035,36.0688,35.9176,36.025,11604.376296261,0
+CDL.US,D,20170210,000000,36.1762,36.1931,36.0509,36.1384,19598.725651138,0
+CDL.US,D,20170213,000000,36.2936,36.3612,36.212,36.2936,32726.553428234,0
+CDL.US,D,20170214,000000,36.404,36.404,36.1484,36.3084,137856.77254827,0
+CDL.US,D,20170215,000000,36.3154,36.4466,36.2388,36.4228,54595.875411864,0
+CDL.US,D,20170216,000000,36.4834,36.5064,36.376,36.5064,11950.295312372,0
+CDL.US,D,20170217,000000,36.4924,36.5232,36.3502,36.5014,25319.461937917,0
+CDL.US,D,20170221,000000,36.6426,36.8186,36.6168,36.7938,46351.137001722,0
+CDL.US,D,20170222,000000,36.7281,36.8584,36.7082,36.8584,28370.387213728,0
+CDL.US,D,20170223,000000,36.9608,36.9608,36.7808,36.8812,15439.652829532,0
+CDL.US,D,20170224,000000,36.8276,37.0632,36.8276,37.0632,11064.380622857,0
+CDL.US,D,20170227,000000,37.108,37.1388,37.0086,37.107,10858.237023139,0
+CDL.US,D,20170228,000000,37.1667,37.1667,36.9608,37.0454,15690.041884798,0
+CDL.US,D,20170301,000000,37.3715,37.4222,37.2323,37.3447,9407.1871968391,0
+CDL.US,D,20170302,000000,37.3894,37.3894,37.2174,37.2204,8861.158052223,0
+CDL.US,D,20170303,000000,37.29,37.29,37.0811,37.1905,14464.241650384,0
+CDL.US,D,20170306,000000,37.1667,37.1667,37.0006,37.0811,16499.532605637,0
+CDL.US,D,20170307,000000,37.116,37.116,36.9608,36.9708,20592.23724392,0
+CDL.US,D,20170308,000000,37.0264,37.0264,36.8007,36.8096,21749.65813794,0
+CDL.US,D,20170309,000000,36.918,36.925,36.7261,36.8276,57317.976506663,0
+CDL.US,D,20170310,000000,37.0533,37.0533,36.8584,37.0086,19049.679770917,0
+CDL.US,D,20170313,000000,37.0811,37.1488,36.9688,37.0573,27384.920249227,0
+CDL.US,D,20170314,000000,37.0732,37.0732,36.8982,36.9708,5569.8995064983,0
+CDL.US,D,20170315,000000,37.1319,37.4749,37.1319,37.3536,12096.104199976,0
+CDL.US,D,20170316,000000,37.4511,37.4511,37.1657,37.2641,10146.287420215,0
+CDL.US,D,20170317,000000,37.3636,37.4173,37.2641,37.3835,17528.239447152,0
+CDL.US,D,20170320,000000,37.2979,37.3904,37.116,37.1846,10801.924625168,0
+CDL.US,D,20170321,000000,37.3258,37.3258,36.8624,36.8812,20187.994672767,0
+CDL.US,D,20170322,000000,36.9807,36.9807,36.7858,36.8862,14454.185865031,0
+CDL.US,D,20170323,000000,36.925,37.0891,36.7868,36.8007,12722.579627409,0
+CDL.US,D,20170324,000000,37.0463,37.0463,36.75,36.8276,14353.628011511,0
+CDL.US,D,20170327,000000,36.8365,36.8365,36.573,36.7341,29147.69942144,0
+CDL.US,D,20170328,000000,36.7768,37.0264,36.7768,37.0185,17587.568580729,0
+CDL.US,D,20170329,000000,37.0632,37.0632,36.8982,36.9708,10821.030617337,0
+CDL.US,D,20170330,000000,37.0364,37.0533,36.935,37.0264,12420.906066848,0
+CDL.US,D,20170331,000000,37.0632,37.1388,37.0235,37.0264,8049.6561743129,0
+CDL.US,D,20170403,000000,36.9906,36.9906,36.7331,36.8355,79163.164605448,0
+CDL.US,D,20170404,000000,36.7858,36.9071,36.742,36.8812,5418.0571476824,0
+CDL.US,D,20170405,000000,37.0185,37.108,36.736,36.736,13126.822198561,0
+CDL.US,D,20170406,000000,36.8007,36.918,36.75,36.8713,16435.175579385,0
+CDL.US,D,20170407,000000,36.918,36.918,36.8096,36.8266,38002.824002453,0
+CDL.US,D,20170410,000000,36.8713,36.9518,36.7858,36.8544,7690.6646372449,0
+CDL.US,D,20170411,000000,36.9081,36.918,36.7162,36.918,12744.702355184,0
+CDL.US,D,20170412,000000,36.918,36.918,36.8136,36.8892,26470.849360727,0
+CDL.US,D,20170413,000000,36.9081,36.9081,36.6018,36.6326,18692.699390918,0
+CDL.US,D,20170417,000000,36.75,36.8992,36.7261,36.8992,9294.5624008962,0
+CDL.US,D,20170418,000000,36.8872,36.924,36.8246,36.9061,31389.133976411,0
+CDL.US,D,20170419,000000,37.0533,37.0533,36.7659,36.8076,28459.883703361,0
+CDL.US,D,20170420,000000,36.924,36.9996,36.7918,36.9509,12800.009174619,0
+CDL.US,D,20170421,000000,37.0533,37.0533,36.933,36.9787,13562.237704304,0
+CDL.US,D,20170424,000000,37.4411,37.4411,37.1348,37.2532,14211.841438047,0
+CDL.US,D,20170425,000000,37.3536,37.4073,37.28,37.3815,11863.815558344,0
+CDL.US,D,20170426,000000,37.282,37.5207,37.282,37.3725,15612.612337586,0
+CDL.US,D,20170427,000000,37.469,37.4958,37.3556,37.4511,25147.508008397,0
+CDL.US,D,20170428,000000,37.5545,37.5545,37.2005,37.2164,14014.748045146,0
+CDL.US,D,20170501,000000,37.3457,37.3457,37.107,37.1309,22223.285628022,0
+CDL.US,D,20170502,000000,37.1905,37.2273,37.0344,37.115,22746.186466328,0
+CDL.US,D,20170503,000000,37.107,37.1388,37.0434,37.1309,10860.24818021,0
+CDL.US,D,20170504,000000,37.2343,37.2343,37.0244,37.0802,10852.203551928,0
+CDL.US,D,20170505,000000,37.1388,37.281,37.1388,37.281,10472.094865621,0
+CDL.US,D,20170508,000000,37.3258,37.3258,37.1657,37.2422,6093.8059233399,0
+CDL.US,D,20170509,000000,37.3457,37.3457,37.0722,37.1309,59208.464152847,0
+CDL.US,D,20170510,000000,37.1309,37.1945,37.102,37.1846,8554.4565989856,0
+CDL.US,D,20170511,000000,37.1905,37.1905,36.8852,37.0384,12974.979839745,0
+CDL.US,D,20170512,000000,37.0622,37.0622,36.9449,36.9886,10153.326469961,0
+CDL.US,D,20170515,000000,37.1229,37.1995,37.0802,37.1309,78998.249725674,0
+CDL.US,D,20170516,000000,37.289,37.289,36.93,36.9399,28955.633921217,0
+CDL.US,D,20170517,000000,36.8136,36.9131,36.7022,36.7022,15724.231554994,0
+CDL.US,D,20170518,000000,36.6923,36.754,36.4686,36.7122,24375.22369336,0
+CDL.US,D,20170519,000000,36.9131,37.0135,36.6923,36.8972,59057.627372567,0
+CDL.US,D,20170522,000000,36.9399,37.1876,36.9399,37.1726,10302.152093171,0
+CDL.US,D,20170523,000000,37.2601,37.3337,37.2064,37.2502,20730.001503244,0
+CDL.US,D,20170524,000000,37.289,37.3337,37.2214,37.3238,18390.020251822,0
+CDL.US,D,20170525,000000,37.4491,37.5356,37.3884,37.5356,9390.0923617407,0
+CDL.US,D,20170526,000000,37.5187,37.5445,37.4839,37.5356,11057.341573109,0
+CDL.US,D,20170530,000000,37.3616,37.5803,37.3616,37.5277,40093.421777143,0
+CDL.US,D,20170531,000000,37.4749,37.6351,37.4749,37.6341,5437.1631398513,0
+CDL.US,D,20170601,000000,37.7097,37.9672,37.644,37.9672,9631.4312101898,0
+CDL.US,D,20170602,000000,38.0815,38.0815,37.9653,37.9911,23722.603224012,0
+CDL.US,D,20170605,000000,38.1711,38.1711,37.8469,37.8936,20333.803560373,0
+CDL.US,D,20170606,000000,37.7166,37.8469,37.6897,37.7435,27893.742988041,0
+CDL.US,D,20170607,000000,37.8469,37.8469,37.7623,37.7991,8535.3506068167,0
+CDL.US,D,20170608,000000,37.8469,37.8469,37.6897,37.7524,8402.6142401697,0
+CDL.US,D,20170609,000000,37.822,37.9672,37.7593,37.9672,8014.4609255807,0
+CDL.US,D,20170612,000000,37.7911,38.0815,37.7911,38.0279,7354.8014064865,0
+CDL.US,D,20170613,000000,38.1173,38.1899,38.0001,38.1511,15151.051789928,0
+CDL.US,D,20170614,000000,38.2247,38.2247,38.0995,38.1899,5450.235660809,0
+CDL.US,D,20170615,000000,38.0905,38.2169,38.0369,38.1899,8197.476218988,0
+CDL.US,D,20170616,000000,38.2605,38.2685,38.0905,38.2685,10019.584524779,0
+CDL.US,D,20170619,000000,38.3749,38.3749,38.2705,38.3571,11885.938286118,0
+CDL.US,D,20170620,000000,38.3391,38.3391,38.0637,38.0995,6958.6034636159,0
+CDL.US,D,20170621,000000,38.1363,38.1363,37.8697,37.9473,7466.4206238942,0
+CDL.US,D,20170622,000000,37.9751,37.9751,37.8588,37.8647,5536.7154148366,0
+CDL.US,D,20170623,000000,37.9115,37.9563,37.8588,37.9115,6126.9900150017,0
+CDL.US,D,20170626,000000,38.0089,38.1443,38.0089,38.0995,7950.1038993277,0
+CDL.US,D,20170627,000000,38.1173,38.1173,37.8737,37.8737,12519.452763297,0
+CDL.US,D,20170628,000000,38.0369,38.0905,37.9751,37.9751,30278.975273546,0
+CDL.US,D,20170629,000000,38.0517,38.0517,37.5247,37.6699,6982.7373484608,0
+CDL.US,D,20170630,000000,37.7813,37.8121,37.6977,37.7235,6851.006560349,0
+CDL.US,D,20170703,000000,37.7335,37.9613,37.7335,37.8927,7199.942312065,0
+CDL.US,D,20170705,000000,37.9115,37.9115,37.6132,37.6877,29500.657487297,0
+CDL.US,D,20170706,000000,37.6599,37.6599,37.3487,37.4043,28799.76924826,0
+CDL.US,D,20170707,000000,37.6251,37.6251,37.4103,37.5595,14652.284836466,0
+CDL.US,D,20170710,000000,37.643,37.643,37.4371,37.4471,147643.06285289,0
+CDL.US,D,20170711,000000,37.4292,37.4292,37.2582,37.3407,3707.5680592994,0
+CDL.US,D,20170712,000000,37.6023,37.6023,37.5217,37.5426,6171.2354705507,0
+CDL.US,D,20170713,000000,37.5008,37.6381,37.5008,37.6052,12673.306279184,0
+CDL.US,D,20170714,000000,37.5426,37.8131,37.5426,37.7753,9206.0714897982,0
+CDL.US,D,20170717,000000,37.8647,37.8647,37.7613,37.7902,12175.544904257,0
+CDL.US,D,20170718,000000,37.643,37.7613,37.643,37.7613,5616.1561191177,0
+CDL.US,D,20170719,000000,37.6699,37.9563,37.6699,37.9563,5616.1561191177,0
+CDL.US,D,20170720,000000,38.0617,38.1173,37.9393,38.0617,13528.048034108,0
+CDL.US,D,20170721,000000,38.0617,38.1173,37.9473,38.1173,8170.3255985375,0
+CDL.US,D,20170724,000000,38.1511,38.1511,37.9662,37.9911,7378.9352913314,0
+CDL.US,D,20170725,000000,38.1899,38.2069,38.0885,38.0885,7811.3340614694,0
+CDL.US,D,20170726,000000,38.0359,38.1173,38.0189,38.0905,7503.6270296968,0
+CDL.US,D,20170727,000000,38.1263,38.1641,38.0617,38.1641,5085.2106525297,0
+CDL.US,D,20170728,000000,38.1989,38.1989,37.9015,38.0447,11745.15729119,0
+CDL.US,D,20170731,000000,37.9751,38.1889,37.9751,38.1711,11236.334552377,0
+CDL.US,D,20170801,000000,38.2536,38.2815,38.1363,38.2815,8872.2194161103,0
+CDL.US,D,20170802,000000,38.2536,38.2536,38.1173,38.1462,8553.4510204504,0
+CDL.US,D,20170803,000000,38.2815,38.2815,38.1899,38.2447,9029.0896676022,0
+CDL.US,D,20170804,000000,38.2169,38.2437,38.1453,38.1811,21849.210412926,0
+CDL.US,D,20170807,000000,38.3321,38.3321,38.2039,38.3023,5058.0600320792,0
+CDL.US,D,20170808,000000,38.3242,38.3899,38.2129,38.2129,4479.8523743365,0
+CDL.US,D,20170809,000000,38.2615,38.2615,38.1263,38.1611,8314.1233290717,0
+CDL.US,D,20170810,000000,38.1711,38.1711,37.9255,37.9294,10964.828347871,0
+CDL.US,D,20170811,000000,37.8051,37.9015,37.7563,37.8647,9645.5093096826,0
+CDL.US,D,20170814,000000,38.0905,38.1701,38.0567,38.1611,5651.3513678499,0
+CDL.US,D,20170815,000000,38.3401,38.3401,38.0359,38.0965,22285.631497205,0
+CDL.US,D,20170816,000000,38.2247,38.2447,38.1849,38.1899,17896.281191036,0
+CDL.US,D,20170817,000000,38.1263,38.1263,37.7285,37.7285,13718.102377261,0
+CDL.US,D,20170818,000000,37.7971,37.7971,37.5873,37.6778,4827.7825475173,0
+CDL.US,D,20170821,000000,37.7703,37.7852,37.5973,37.7803,7442.2867390493,0
+CDL.US,D,20170822,000000,37.8559,38.0487,37.8389,38.0487,6908.3245368557,0
+CDL.US,D,20170823,000000,37.9751,38.0189,37.9195,37.9911,7932.003485694,0
+CDL.US,D,20170824,000000,37.8737,38.0607,37.8737,37.9662,7066.2003668828,0
+CDL.US,D,20170825,000000,38.1711,38.1989,38.0487,38.1671,5605.0947552305,0
+CDL.US,D,20170828,000000,38.1363,38.1363,37.9951,38.1095,6571.4557275621,0
+CDL.US,D,20170829,000000,38.0269,38.0369,37.8907,38.0369,39464.93519264,0
+CDL.US,D,20170830,000000,38.1443,38.1443,38.0259,38.0517,24286.732782262,0
+CDL.US,D,20170831,000000,38.0189,38.2169,38.0189,38.1899,35826.75205227,0
+CDL.US,D,20170901,000000,38.2993,38.3401,38.2855,38.3183,7799.267119047,0
+CDL.US,D,20170905,000000,38.1711,38.1711,37.9911,38.0109,20782.291587073,0
+CDL.US,D,20170906,000000,38.2169,38.2169,38.1511,38.1899,12508.39139941,0
+CDL.US,D,20170907,000000,38.2715,38.2715,38.0805,38.1363,7149.6633853048,0
+CDL.US,D,20170908,000000,38.3491,38.3491,38.1462,38.2815,5889.6734806934,0
+CDL.US,D,20170911,000000,39.0273,39.0273,38.4863,38.6365,17771.589452671,0
+CDL.US,D,20170912,000000,38.7727,38.7727,38.5827,38.5827,10763.712640831,0
+CDL.US,D,20170913,000000,38.6464,38.6693,38.5947,38.6415,21029.663906734,0
+CDL.US,D,20170914,000000,38.6365,38.7279,38.6027,38.7121,23205.735856916,0
+CDL.US,D,20170915,000000,38.7807,38.8324,38.7279,38.8324,6795.6997409128,0
+CDL.US,D,20170918,000000,38.898,38.9169,38.7627,38.8234,6446.7639891968,0
+CDL.US,D,20170919,000000,38.7469,38.8373,38.7469,38.8373,16263.221649864,0
+CDL.US,D,20170920,000000,38.8801,38.8801,38.7121,38.7807,6632.7960182096,0
+CDL.US,D,20170921,000000,38.8155,38.8155,38.6931,38.718,3866.4494678617,0
+CDL.US,D,20170922,000000,38.7279,38.7627,38.6743,38.7031,13447.601751292,0
+CDL.US,D,20170925,000000,38.7627,38.9626,38.7479,38.9547,54206.716518739,0
+CDL.US,D,20170926,000000,39.0531,39.0531,38.9348,38.9626,46140.971087863,0
+CDL.US,D,20170927,000000,39.0611,39.0611,38.7508,38.897,22939.257545088,0
+CDL.US,D,20170928,000000,38.8801,38.9895,38.8393,38.9716,8752.5555704209,0
+CDL.US,D,20170929,000000,39.0273,39.0273,38.8801,38.9418,9072.329544616,0
+CDL.US,D,20171002,000000,39.0273,39.1605,38.9169,39.1327,5106.327801769,0
+CDL.US,D,20171003,000000,39.0432,39.1695,39.0432,39.1695,7805.3005902582,0
+CDL.US,D,20171004,000000,39.1874,39.3147,39.1635,39.249,28081.786174124,0
+CDL.US,D,20171005,000000,39.25,39.4112,39.2232,39.3594,10491.20085779,0
+CDL.US,D,20171006,000000,39.3833,39.3833,39.1854,39.2222,8276.9169232691,0
+CDL.US,D,20171009,000000,39.4112,39.4112,39.1138,39.1168,10381.592797453,0
+CDL.US,D,20171010,000000,39.1705,39.3594,39.1705,39.3485,7384.9687625427,0
+CDL.US,D,20171011,000000,39.3744,39.3922,39.3425,39.3912,10045.729566694,0
+CDL.US,D,20171012,000000,39.2232,39.4778,39.2232,39.4132,10954.772562519,0
+CDL.US,D,20171013,000000,39.3744,39.5374,39.3744,39.4112,8963.7270628139,0
+CDL.US,D,20171016,000000,39.3833,39.4211,39.3485,39.3823,9378.0254193182,0
+CDL.US,D,20171017,000000,39.5186,39.5186,39.3574,39.4708,18347.785953343,0
+CDL.US,D,20171018,000000,39.5146,39.612,39.4947,39.5842,10890.415536266,0
+CDL.US,D,20171019,000000,39.4022,39.621,39.4022,39.617,29668.589102677,0
+CDL.US,D,20171020,000000,40.0188,40.0188,39.6906,39.786,95343.928815426,0
+CDL.US,D,20171023,000000,39.9432,39.9432,39.8,39.8198,8178.3702268191,0
+CDL.US,D,20171024,000000,39.989,39.989,39.7592,39.786,18648.453935369,0
+CDL.US,D,20171025,000000,39.805,39.805,39.3425,39.5186,14238.992058497,0
+CDL.US,D,20171026,000000,39.7394,39.7394,39.608,39.6638,7598.151412006,0
+CDL.US,D,20171027,000000,39.5344,39.6598,39.4698,39.629,10526.396106522,0
+CDL.US,D,20171030,000000,39.5922,39.621,39.3654,39.3654,8103.957415214,0
+CDL.US,D,20171031,000000,39.5285,39.5285,39.447,39.4728,6225.5367114517,0
+CDL.US,D,20171101,000000,39.621,39.63,39.4768,39.4778,9679.6989798796,0
+CDL.US,D,20171102,000000,39.5186,39.5484,39.3316,39.5484,14599.994752636,0
+CDL.US,D,20171103,000000,39.3744,39.604,39.3744,39.5662,14864.461907395,0
+CDL.US,D,20171106,000000,39.5762,39.604,39.4937,39.5574,20126.65438212,0
+CDL.US,D,20171107,000000,39.617,39.617,39.5444,39.5752,8634.902881802,0
+CDL.US,D,20171108,000000,39.604,39.6428,39.5484,39.629,7633.3466607382,0
+CDL.US,D,20171109,000000,39.5951,39.5951,39.3604,39.5384,7396.0301264299,0
+CDL.US,D,20171110,000000,39.5285,39.5812,39.4519,39.5812,20289.558104823,0
+CDL.US,D,20171113,000000,39.5662,39.6608,39.5474,39.6608,2510.9296024059,0
+CDL.US,D,20171114,000000,39.5852,39.812,39.5852,39.812,6874.1348666587,0
+CDL.US,D,20171115,000000,40.2256,40.2256,39.5484,39.5484,13190.173646279,0
+CDL.US,D,20171116,000000,39.805,39.8626,39.6349,39.786,28382.454156151,0
+CDL.US,D,20171117,000000,39.604,39.786,39.604,39.7492,15039.43257252,0
+CDL.US,D,20171120,000000,39.6638,39.812,39.6638,39.7672,21097.037668593,0
+CDL.US,D,20171121,000000,40.0088,40.0088,39.81,39.8478,26011.299970137,0
+CDL.US,D,20171122,000000,39.8816,39.8816,39.7702,39.8368,8532.3338712111,0
+CDL.US,D,20171124,000000,39.9512,39.9512,39.8516,39.8516,5714.7028155678,0
+CDL.US,D,20171127,000000,39.8626,39.9292,39.8626,39.8914,32888.451572402,0
+CDL.US,D,20171128,000000,40.0287,40.3877,40.0287,40.3708,14221.897223399,0
+CDL.US,D,20171129,000000,40.4931,40.8203,40.4931,40.7348,7797.2559619766,0
+CDL.US,D,20171130,000000,40.868,41.1216,40.8034,40.9933,6497.042915957,0
+CDL.US,D,20171201,000000,41.0769,41.0769,40.6094,40.9187,9057.2458665879,0
+CDL.US,D,20171204,000000,41.1763,41.4389,41.1763,41.2469,7245.1933461492,0
+CDL.US,D,20171205,000000,41.3036,41.3036,40.877,40.877,88550.240231583,0
+CDL.US,D,20171206,000000,40.9138,40.9466,40.8412,40.8581,53708.955143814,0
+CDL.US,D,20171207,000000,40.7507,40.9356,40.7507,40.9138,6221.5143973109,0
+CDL.US,D,20171208,000000,41.1584,41.1584,40.9337,41.0908,37589.531224484,0
+CDL.US,D,20171211,000000,41.1922,41.2191,41.0848,41.2191,15281.776999504,0
+CDL.US,D,20171212,000000,41.3473,41.3473,41.0679,41.0769,13828.716016134,0
+CDL.US,D,20171213,000000,41.1216,41.1485,41.0709,41.0709,10355.447755537,0
+CDL.US,D,20171214,000000,41.1843,41.1843,40.873,40.877,27111.402887652,0
+CDL.US,D,20171215,000000,40.7507,41.3384,40.7507,41.2001,21324.298417549,0
+CDL.US,D,20171218,000000,41.3305,41.4487,41.3036,41.3483,6550.3385783228,0
+CDL.US,D,20171219,000000,41.4767,41.4767,41.2001,41.2001,5155.601149994,0
+CDL.US,D,20171220,000000,41.4767,41.4767,41.1037,41.1037,16706.68178389,0
+CDL.US,D,20171221,000000,41.2668,41.2668,40.9943,41.05,9847.6305952587,0
+CDL.US,D,20171222,000000,41.1305,41.2201,41.0947,41.1495,30432.828789433,0
+CDL.US,D,20171226,000000,41.1594,41.2747,41.1037,41.1127,7424.1863254156,0
+CDL.US,D,20171227,000000,41.1773,41.2011,41.0779,41.1216,15619.651387334,0
+CDL.US,D,20171228,000000,41.2379,41.2757,41.0947,41.2201,17778.628502418,0
+CDL.US,D,20171229,000000,41.3325,41.3325,41.1683,41.2101,57966.57466187,0
+CDL.US,D,20180102,000000,41.1495,41.1882,41.0311,41.0629,37449.75580809,0
+CDL.US,D,20180103,000000,41.1495,41.2071,41.0331,41.1305,19730.45643925,0
+CDL.US,D,20180104,000000,41.1305,41.2986,41.1216,41.1932,32493.259208067,0
+CDL.US,D,20180105,000000,41.3404,41.3404,41.1594,41.2857,44724.11093176,0
+CDL.US,D,20180108,000000,41.3145,41.4329,41.2847,41.4149,7501.6158726264,0
+CDL.US,D,20180109,000000,41.5851,41.5851,41.3683,41.3683,22257.475298219,0
+CDL.US,D,20180110,000000,41.2957,41.3573,41.1853,41.2579,25804.150791886,0
+CDL.US,D,20180111,000000,41.3325,41.5393,41.3325,41.4935,9772.2122051184,0
+CDL.US,D,20180112,000000,41.5125,41.7591,41.5125,41.7451,15753.393332515,0
+CDL.US,D,20180116,000000,41.7063,41.8197,41.5115,41.5949,14429.046401651,0
+CDL.US,D,20180117,000000,41.6895,42.0147,41.6895,41.9411,7696.6981084561,0
+CDL.US,D,20180118,000000,41.9669,41.9749,41.8187,41.8465,6410.5631619294,0
+CDL.US,D,20180119,000000,41.9857,42.0941,41.9569,42.0863,17088.801627268,0
+CDL.US,D,20180122,000000,42.1578,42.3487,42.1479,42.3487,6792.6830053071,0
+CDL.US,D,20180123,000000,42.3299,42.5138,42.3299,42.4571,19740.512224602,0
+CDL.US,D,20180124,000000,42.6033,42.6461,42.3826,42.5218,9179.9264478829,0
+CDL.US,D,20180125,000000,42.6401,42.6491,42.5685,42.6123,25784.039221182,0
+CDL.US,D,20180126,000000,42.7873,43.1682,42.7873,43.1522,38023.941151692,0
+CDL.US,D,20180129,000000,43.1424,43.1424,42.841,42.9216,10110.086592948,0
+CDL.US,D,20180130,000000,42.7048,42.7048,42.3517,42.3517,20221.178764429,0
+CDL.US,D,20180131,000000,42.3865,42.4571,42.1717,42.3587,11163.932897842,0
+CDL.US,D,20180201,000000,42.3209,42.4203,42.1379,42.1379,14815.18855917,0
+CDL.US,D,20180202,000000,41.9569,42.0941,41.4547,41.4786,52788.850784101,0
+CDL.US,D,20180205,000000,41.1405,41.4517,39.991,39.991,17216.510101238,0
+CDL.US,D,20180206,000000,39.3624,40.3867,39.3624,40.0596,45246.006191532,0
+CDL.US,D,20180207,000000,40.2445,40.7676,40.2445,40.5956,7431.2253751621,0
+CDL.US,D,20180208,000000,40.3112,40.3112,39.1914,39.2093,27421.121076494,0
+CDL.US,D,20180209,000000,39.4678,39.9442,38.8035,39.8487,35493.905557117,0
+CDL.US,D,20180212,000000,39.9174,40.3658,39.8258,40.1848,15024.348894492,0
+CDL.US,D,20180213,000000,39.963,40.3867,39.9054,40.3112,9777.2400977944,0
+CDL.US,D,20180214,000000,40.15,40.7298,40.0306,40.7208,13803.576552753,0
+CDL.US,D,20180215,000000,40.868,41.1505,40.7576,41.1505,11205.161617785,0
+CDL.US,D,20180216,000000,40.8859,41.4389,40.8859,41.3125,34038.833416676,0
+CDL.US,D,20180220,000000,41.1415,41.1415,40.6592,40.7298,12699.451321099,0
+CDL.US,D,20180221,000000,40.702,41.051,40.4056,40.4056,18750.017367425,0
+CDL.US,D,20180222,000000,40.4136,40.6701,40.3112,40.3112,26722.243994528,0
+CDL.US,D,20180223,000000,40.4136,40.8809,40.4136,40.8809,34464.193137068,0
+CDL.US,D,20180226,000000,41.1047,41.2767,40.9038,41.2419,10760.695905225,0
+CDL.US,D,20180227,000000,41.3593,41.4955,40.7387,40.7387,25034.883212454,0
+CDL.US,D,20180228,000000,40.8859,40.9018,40.3768,40.3867,9891.8760508078,0
+CDL.US,D,20180301,000000,40.341,40.4504,39.8218,39.981,7878.7078233281,0
+CDL.US,D,20180302,000000,39.7761,40.2644,39.7761,40.2356,31067.348845146,0
+CDL.US,D,20180305,000000,40.0586,40.7676,40.0586,40.7676,7787.2001766245,0
+CDL.US,D,20180306,000000,40.7298,40.7447,40.4892,40.697,8120.0466717772,0
+CDL.US,D,20180307,000000,40.5657,40.5746,40.3857,40.4971,5167.6680924165,0
+CDL.US,D,20180308,000000,40.702,40.702,40.5965,40.702,5650.3457893147,0
+CDL.US,D,20180309,000000,40.9655,41.1325,40.9048,41.1236,46541.191344875,0
+CDL.US,D,20180312,000000,41.2986,41.3613,41.1415,41.2409,9837.5748099067,0
+CDL.US,D,20180313,000000,41.3513,41.4448,41.0689,41.1325,9432.3266602192,0
+CDL.US,D,20180314,000000,41.2608,41.2608,40.9038,40.9476,3321.4259017808,0
+CDL.US,D,20180315,000000,41.0331,41.0331,40.7745,40.8491,10473.100444156,0
+CDL.US,D,20180316,000000,40.878,41.0967,40.878,41.0231,12578.781896874,0
+CDL.US,D,20180319,000000,40.8412,40.869,40.4742,40.6572,6948.5476782639,0
+CDL.US,D,20180320,000000,40.684,40.8054,40.5558,40.6562,4611.5831624483,0
+CDL.US,D,20180321,000000,40.5657,40.7576,40.4842,40.5746,19854.14259908,0
+CDL.US,D,20180322,000000,40.3499,40.4136,39.8546,39.8546,17996.839044557,0
+CDL.US,D,20180323,000000,39.9422,40.0028,39.1586,39.2083,14211.841438047,0
+CDL.US,D,20180326,000000,39.5991,39.9232,39.4976,39.9232,18854.597535086,0
+CDL.US,D,20180327,000000,40.0088,40.2734,39.7065,39.8198,27748.939678972,0
+CDL.US,D,20180328,000000,39.811,40.1013,39.811,39.9988,8662.0535022525,0
+CDL.US,D,20180329,000000,40.0824,40.4394,40.0824,40.344,15231.498072744,0
+CDL.US,D,20180402,000000,40.3578,40.3578,39.2799,39.5991,35377.258447034,0
+CDL.US,D,20180403,000000,39.625,40.0974,39.617,40.0635,27100.341523764,0
+CDL.US,D,20180404,000000,39.8268,40.4294,39.7732,40.4294,13482.797000023,0
+CDL.US,D,20180405,000000,40.5746,40.7765,40.4662,40.7626,4524.0978298855,0
+CDL.US,D,20180406,000000,40.9953,40.9953,39.9034,40.1122,15775.51606029,0
+CDL.US,D,20180409,000000,40.2922,40.5,40.1928,40.2166,13481.791421488,0
+CDL.US,D,20180410,000000,40.4961,40.5647,40.329,40.3956,7812.3396400046,0
+CDL.US,D,20180411,000000,40.3568,40.4603,40.3568,40.3568,5760.9594281872,0
+CDL.US,D,20180412,000000,40.3857,40.5388,40.2435,40.32,9151.7702488972,0
+CDL.US,D,20180413,000000,40.4633,40.4633,40.1918,40.2823,29991.379812477,0
+CDL.US,D,20180416,000000,40.5657,40.8322,40.4882,40.7964,7299.4945870503,0
+CDL.US,D,20180417,000000,40.8998,41.0669,40.8998,41.0043,8834.0074317725,0
+CDL.US,D,20180418,000000,41.1057,41.2717,41.0003,41.0132,13062.465172308,0
+CDL.US,D,20180419,000000,40.8054,40.8054,40.6134,40.7387,5862.5228602429,0
+CDL.US,D,20180420,000000,40.7119,40.7596,40.4364,40.4981,9204.0603327278,0
+CDL.US,D,20180423,000000,40.6294,40.7159,40.6005,40.6562,136162.37271645,0
+CDL.US,D,20180424,000000,40.8869,40.9187,40.4026,40.513,17575.501638306,0
+CDL.US,D,20180425,000000,40.503,40.7069,40.3549,40.6294,25143.485694256,0
+CDL.US,D,20180426,000000,40.7576,40.8402,40.5558,40.7964,11066.391779926,0
+CDL.US,D,20180427,000000,40.7765,40.9535,40.7765,40.9138,11533.985798797,0
+CDL.US,D,20180430,000000,41.0709,41.0709,40.6373,40.698,24293.771832008,0
+CDL.US,D,20180501,000000,40.519,40.519,40.16,40.4444,8929.5373926169,0
+CDL.US,D,20180502,000000,40.4872,40.4872,40.2803,40.2803,15374.290224743,0
+CDL.US,D,20180503,000000,40.1092,40.2296,39.802,40.1778,7475.4708307111,0
+CDL.US,D,20180504,000000,40.0536,40.688,40.0536,40.5806,7671.558645076,0
+CDL.US,D,20180507,000000,40.6662,40.6781,40.51,40.5259,14432.063137257,0
+CDL.US,D,20180508,000000,40.519,40.519,40.2276,40.3022,7262.2881812477,0
+CDL.US,D,20180509,000000,40.3479,40.4991,40.338,40.4553,9371.991948107,0
+CDL.US,D,20180510,000000,40.5378,40.7964,40.5378,40.7964,11926.161427527,0
+CDL.US,D,20180511,000000,40.869,40.8939,40.8054,40.8233,26322.023737515,0
+CDL.US,D,20180514,000000,40.9486,40.9486,40.8054,40.9048,19866.209541502,0
+CDL.US,D,20180515,000000,40.8591,40.8591,40.5985,40.6622,9228.1942175727,0
+CDL.US,D,20180516,000000,40.8412,40.9486,40.7298,40.8899,16955.059682085,0
+CDL.US,D,20180517,000000,40.9148,41.0779,40.8889,40.9317,15156.079682604,0
+CDL.US,D,20180518,000000,40.9486,40.9486,40.697,40.7447,22418.367863852,0
+CDL.US,D,20180521,000000,40.9575,41.0251,40.8591,41.0152,13353.077368982,0
+CDL.US,D,20180522,000000,40.9675,41.1415,40.9048,40.9048,7552.9003779218,0
+CDL.US,D,20180523,000000,40.8869,40.9973,40.7576,40.9615,10674.216151197,0
+CDL.US,D,20180524,000000,41.0351,41.0898,40.872,41.0898,9916.0099356527,0
+CDL.US,D,20180525,000000,41.0053,41.0351,40.9048,40.9963,15656.857793136,0
+CDL.US,D,20180529,000000,40.878,40.9327,40.5647,40.7387,7643.4024460902,0
+CDL.US,D,20180530,000000,40.878,41.3583,40.8143,41.2817,24286.732782262,0
+CDL.US,D,20180531,000000,41.1813,41.1813,40.8352,40.8949,8653.0032954357,0
+CDL.US,D,20180601,000000,40.9774,41.1107,40.9227,40.9227,15957.525775162,0
+CDL.US,D,20180604,000000,41.0152,41.2539,41.0152,41.0987,14595.972438495,0
+CDL.US,D,20180605,000000,41.1345,41.1475,41.0301,41.0719,7939.0425354404,0
+CDL.US,D,20180606,000000,41.1723,41.1723,40.9048,40.9993,45296.285118292,0
+CDL.US,D,20180607,000000,41.1067,41.2767,41.1067,41.2241,6882.1794949404,0
+CDL.US,D,20180608,000000,41.1345,41.3285,41.1345,41.3185,14847.367072296,0
+CDL.US,D,20180611,000000,41.3016,41.4855,41.3016,41.4747,12281.130650454,0
+CDL.US,D,20180612,000000,41.5025,41.5025,41.4021,41.4507,10702.372350183,0
+CDL.US,D,20180613,000000,41.4021,41.4319,41.2678,41.2678,9692.7715008372,0
+CDL.US,D,20180614,000000,41.3742,41.4189,41.3006,41.3901,18183.876652105,0
+CDL.US,D,20180615,000000,41.225,41.5025,41.2151,41.4925,18682.643605566,0
+CDL.US,D,20180618,000000,41.3921,41.4895,41.3921,41.4468,5834.3666612572,0
+CDL.US,D,20180619,000000,41.3275,41.5433,41.3275,41.5193,7920.9421218067,0
+CDL.US,D,20180620,000000,41.8485,41.8485,41.4935,41.5851,12693.417849888,0
+CDL.US,D,20180621,000000,41.4935,41.5851,41.3732,41.3821,10428.854988607,0
+CDL.US,D,20180622,000000,41.7143,41.7611,41.6517,41.6517,5751.9092213704,0
+CDL.US,D,20180625,000000,41.5949,41.5949,41.3433,41.3613,3370.6992500059,0
+CDL.US,D,20180626,000000,41.5025,41.6695,41.5025,41.5651,6995.8098694185,0
+CDL.US,D,20180627,000000,41.5989,41.7531,41.4855,41.4855,9565.0630268663,0
+CDL.US,D,20180628,000000,41.5025,41.5919,41.3931,41.5919,9548.973770303,0
+CDL.US,D,20180629,000000,41.6983,41.8177,41.6983,41.7611,5804.199305201,0
+CDL.US,D,20180702,000000,41.3095,41.4199,41.1763,41.4199,15193.286088406,0
+CDL.US,D,20180703,000000,41.4389,41.6675,41.4389,41.4816,4688.0071311239,0
+CDL.US,D,20180705,000000,41.5751,41.8147,41.5283,41.8147,28831.947761387,0
+CDL.US,D,20180706,000000,41.8307,42.1171,41.8217,42.0853,3913.7116590163,0
+CDL.US,D,20180709,000000,42.0813,42.2125,41.9619,41.9808,7950.1038993277,0
+CDL.US,D,20180710,000000,42.0275,42.127,41.9749,42.127,8514.2334575774,0
+CDL.US,D,20180711,000000,42.0097,42.127,41.9063,41.9739,11663.705429838,0
+CDL.US,D,20180712,000000,41.9371,42.0097,41.9351,42.0097,6416.5966331406,0
+CDL.US,D,20180713,000000,41.9251,42.0902,41.9251,42.0067,13342.016005095,0
+CDL.US,D,20180716,000000,42.0713,42.0713,41.8685,41.9499,5273.253838613,0
+CDL.US,D,20180717,000000,41.9719,42.0365,41.9719,41.9808,7056.1445815308,0
+CDL.US,D,20180718,000000,41.8585,41.9559,41.8317,41.9489,6415.5910546054,0
+CDL.US,D,20180719,000000,41.9161,42.1936,41.9161,42.0813,19222.639278971,0
+CDL.US,D,20180720,000000,42.0902,42.0902,41.8665,41.9161,9423.2764534024,0
+CDL.US,D,20180723,000000,41.7431,41.9907,41.7431,41.8843,6294.9216303809,0
+CDL.US,D,20180724,000000,41.9808,41.9808,41.7999,41.8853,10332.319449228,0
+CDL.US,D,20180725,000000,41.8396,42.0206,41.8396,42.0206,4202.3126986201,0
+CDL.US,D,20180726,000000,42.1369,42.3975,42.127,42.3458,10444.94424517,0
+CDL.US,D,20180727,000000,42.4223,42.4959,42.2523,42.3349,19957.717188206,0
+CDL.US,D,20180730,000000,42.303,42.48,42.303,42.3349,19501.184533223,0
+CDL.US,D,20180731,000000,42.5258,42.6441,42.5168,42.6401,6375.3679131972,0
+CDL.US,D,20180801,000000,42.6073,42.6073,42.1369,42.1877,8968.7549554899,0
+CDL.US,D,20180802,000000,42.1757,42.3289,42.0554,42.305,5212.9191265007,0
+CDL.US,D,20180803,000000,42.4303,42.659,42.4303,42.659,6827.8782540393,0
+CDL.US,D,20180806,000000,42.7107,42.8122,42.6739,42.7107,11974.429197216,0
+CDL.US,D,20180807,000000,42.849,42.849,42.7117,42.8032,7247.2045032196,0
+CDL.US,D,20180808,000000,42.8221,42.8221,42.5944,42.6839,6775.5881702087,0
+CDL.US,D,20180809,000000,42.8032,42.8032,42.6352,42.6819,7550.8892208514,0
+CDL.US,D,20180810,000000,42.6163,42.6262,42.4989,42.5347,10943.711198632,0
+CDL.US,D,20180813,000000,42.663,42.663,42.3925,42.4303,4706.1075447576,0
+CDL.US,D,20180814,000000,42.4303,42.7654,42.4303,42.7207,9018.0283037149,0
+CDL.US,D,20180815,000000,42.5168,42.5516,42.3965,42.5337,14559.771611227,0
+CDL.US,D,20180816,000000,42.6729,42.9594,42.6729,42.9226,12681.350907465,0
+CDL.US,D,20180817,000000,42.9892,43.2656,42.9604,43.2268,9374.0031051774,0
+CDL.US,D,20180820,000000,43.3024,43.4386,43.3024,43.4058,6906.3133797853,0
+CDL.US,D,20180821,000000,43.3214,43.4656,43.3124,43.369,13609.49989546,0
+CDL.US,D,20180822,000000,43.4258,43.4258,43.198,43.208,43035.744571151,0
+CDL.US,D,20180823,000000,43.1184,43.205,43.1105,43.198,23328.416438212,0
+CDL.US,D,20180824,000000,43.2278,43.367,43.1562,43.367,6543.2995285764,0
+CDL.US,D,20180827,000000,43.4714,43.4984,43.3392,43.4148,17391.480766363,0
+CDL.US,D,20180828,000000,43.4636,43.4636,43.2856,43.3124,15333.0615048,0
+CDL.US,D,20180829,000000,43.198,43.4268,43.198,43.4188,12910.622813492,0
+CDL.US,D,20180830,000000,43.2756,43.394,43.208,43.2656,9046.1845027007,0
+CDL.US,D,20180831,000000,43.2468,43.2468,43.0708,43.1811,12516.436027691,0
+CDL.US,D,20180904,000000,43.2179,43.3214,43.194,43.2686,27815.307862295,0
+CDL.US,D,20180905,000000,43.2278,43.6554,43.2278,43.6554,10331.313870693,0
+CDL.US,D,20180906,000000,43.6834,43.6834,43.4984,43.6734,6864.0790813067,0
+CDL.US,D,20180907,000000,43.4048,43.4666,43.3312,43.3979,3996.1690989031,0
+CDL.US,D,20180910,000000,43.571,43.7142,43.545,43.5888,16508.582812454,0
+CDL.US,D,20180911,000000,43.4536,43.561,43.4536,43.5053,5952.0193498761,0
+CDL.US,D,20180912,000000,43.561,43.6266,43.5342,43.5868,6847.9898247434,0
+CDL.US,D,20180913,000000,43.6644,43.6644,43.4924,43.6128,10621.926067367,0
+CDL.US,D,20180914,000000,43.7221,43.7588,43.5302,43.7588,10173.438040665,0
+CDL.US,D,20180917,000000,43.7122,43.7728,43.6058,43.6356,9922.0434068639,0
+CDL.US,D,20180918,000000,43.749,43.749,43.556,43.6962,6495.0317588866,0
+CDL.US,D,20180919,000000,43.749,43.749,43.3592,43.3592,10007.517582356,0
+CDL.US,D,20180920,000000,43.4298,43.6186,43.395,43.5798,3767.9027714117,0
+CDL.US,D,20180921,000000,43.7221,43.736,43.6236,43.6714,12586.826525156,0
+CDL.US,D,20180924,000000,43.5172,43.5172,43.1801,43.1801,9622.3810033729,0
+CDL.US,D,20180925,000000,43.3293,43.3293,42.8559,42.8559,45731.700624035,0
+CDL.US,D,20180926,000000,42.9772,43.015,42.8559,42.8569,18693.704969454,0
+CDL.US,D,20180927,000000,42.8201,42.8738,42.6143,42.6143,3130.365980092,0
+CDL.US,D,20180928,000000,42.6143,42.8102,42.5765,42.8102,18117.508468781,0
+CDL.US,D,20181001,000000,42.8291,42.9116,42.7764,42.7873,20350.898395471,0
+CDL.US,D,20181002,000000,42.7376,43.014,42.7376,42.9305,4711.1354374336,0
+CDL.US,D,20181003,000000,43.0996,43.0996,42.7754,42.7754,6415.5910546054,0
+CDL.US,D,20181004,000000,42.6799,42.7585,42.6799,42.7376,2818.6366341785,0
+CDL.US,D,20181005,000000,42.9872,42.9902,42.8559,42.8559,3142.4329225144,0
+CDL.US,D,20181008,000000,42.9017,43.1712,42.9017,43.1463,5231.0195401344,0
+CDL.US,D,20181009,000000,43.1374,43.1374,42.845,42.845,9577.1299692887,0
+CDL.US,D,20181010,000000,42.7276,42.8291,42.3109,42.3149,46428.566548932,0
+CDL.US,D,20181011,000000,42.1519,42.1519,41.1147,41.1147,34740.727234249,0
+CDL.US,D,20181012,000000,41.233,41.2857,40.6761,40.8839,14135.417469371,0
+CDL.US,D,20181015,000000,41.0212,41.3125,41.0212,41.1057,21505.302553885,0
+CDL.US,D,20181016,000000,41.2061,41.6029,41.0599,41.5493,70921.442930911,0
+CDL.US,D,20181017,000000,41.6725,41.7283,41.2717,41.5542,12056.886637103,0
+CDL.US,D,20181018,000000,41.6169,41.7939,41.232,41.3473,13296.764971011,0
+CDL.US,D,20181019,000000,41.5303,41.7481,41.5303,41.6397,6102.8561301568,0
+CDL.US,D,20181022,000000,41.6169,41.7173,41.2051,41.2151,6203.4139836772,0
+CDL.US,D,20181023,000000,40.8611,40.9705,40.5766,40.9078,7135.5852858119,0
+CDL.US,D,20181024,000000,40.9804,41.0381,40.4832,40.4832,13165.034182899,0
+CDL.US,D,20181025,000000,40.6085,40.7716,40.521,40.6294,9367.9696339662,0
+CDL.US,D,20181026,000000,40.3887,40.3887,39.802,39.9958,61996.93343097,0
+CDL.US,D,20181029,000000,40.4732,40.7606,40.2356,40.3519,14541.671197594,0
+CDL.US,D,20181030,000000,40.3121,40.9774,40.3121,40.9774,9992.4339043282,0
+CDL.US,D,20181031,000000,41.1793,41.1793,40.8093,40.8362,17855.052471093,0
+CDL.US,D,20181101,000000,40.8432,41.2668,40.8432,41.2141,4294.8259238589,0
+CDL.US,D,20181102,000000,41.3364,41.3443,40.7745,40.9605,47032.91924859,0
+CDL.US,D,20181105,000000,41.1226,41.4905,41.1226,41.3633,171977.0578263,0
+CDL.US,D,20181106,000000,41.5125,41.7641,41.4497,41.7641,164287.39876758,0
+CDL.US,D,20181107,000000,42.0593,42.2225,41.6815,42.2225,12505.374663804,0
+CDL.US,D,20181108,000000,42.0514,42.2633,42.0514,42.1827,12696.434585493,0
+CDL.US,D,20181109,000000,42.0514,42.2285,42.0206,42.2285,120064.06594636,0
+CDL.US,D,20181112,000000,42.124,42.307,41.9211,41.9211,27971.172535251,0
+CDL.US,D,20181113,000000,41.9769,42.2145,41.9023,41.9659,8691.2152797734,0
+CDL.US,D,20181114,000000,41.8635,42.1439,41.6199,41.6199,10612.87586055,0
+CDL.US,D,20181115,000000,41.3125,41.8783,41.2707,41.8575,29625.349225663,0
+CDL.US,D,20181116,000000,41.8923,42.1389,41.8535,42.0971,31151.817442104,0
+CDL.US,D,20181119,000000,42.0255,42.2016,41.8445,42.0255,12907.606077886,0
+CDL.US,D,20181120,000000,41.8267,41.8267,41.4011,41.4587,18033.039871825,0
+CDL.US,D,20181121,000000,41.4487,41.7361,41.4487,41.4487,12609.954831466,0
+CDL.US,D,20181123,000000,41.1584,41.2757,41.1485,41.2757,3018.7467626842,0
+CDL.US,D,20181126,000000,41.5671,41.7193,41.5423,41.7193,8703.2822221959,0
+CDL.US,D,20181127,000000,41.6805,41.8396,41.6805,41.8267,11500.801707135,0
+CDL.US,D,20181128,000000,41.9411,42.1707,41.6596,42.0683,25762.922071942,0
+CDL.US,D,20181129,000000,42.0514,42.3309,41.9679,42.1339,19251.801056493,0
+CDL.US,D,20181130,000000,42.2215,42.5337,42.2215,42.4512,25406.947270479,0
+CDL.US,D,20181203,000000,43.012,43.012,42.491,42.7724,55621.565517773,0
+CDL.US,D,20181204,000000,42.7048,42.7048,41.8267,41.8535,37091.769849557,0
+CDL.US,D,20181206,000000,41.6805,41.6805,40.8044,41.5851,29407.138683524,0
+CDL.US,D,20181207,000000,41.6993,41.8187,41.1017,41.1266,10154.332048496,0
+CDL.US,D,20181210,000000,41.2221,41.2221,40.3131,40.8223,24253.5486906,0
+CDL.US,D,20181211,000000,41.3344,41.3722,40.8054,40.9983,22769.314772638,0
+CDL.US,D,20181212,000000,41.3722,41.3841,41.056,41.0918,305410.2903982,0
+CDL.US,D,20181213,000000,41.2031,41.2688,40.9157,41.0779,21239.829820592,0
+CDL.US,D,20181214,000000,40.9148,40.9327,40.5418,40.5956,15664.902421417,0
+CDL.US,D,20181217,000000,40.681,40.681,39.5752,39.619,181708.04131147,0
+CDL.US,D,20181218,000000,39.962,40.0396,39.3396,39.432,37003.278938459,0
+CDL.US,D,20181219,000000,39.5722,39.9282,38.9716,39.0929,15692.053041867,0
+CDL.US,D,20181220,000000,38.9626,39.2689,38.3471,38.7747,74615.938469253,0
+CDL.US,D,20181221,000000,38.9716,39.5046,38.3341,38.3809,143122.98733714,0
+CDL.US,D,20181224,000000,38.2973,38.2973,37.099,37.099,24500.92101026,0
+CDL.US,D,20181226,000000,37.1537,38.3909,36.8504,38.3909,29544.902942847,0
+CDL.US,D,20181227,000000,37.9125,38.5121,37.4958,38.3997,35250.555551597,0
+CDL.US,D,20181228,000000,38.6911,39.0094,38.4375,38.5689,127122.22168496,0
+CDL.US,D,20181231,000000,38.7747,38.7837,38.4097,38.7837,264592.85207571,0
+CDL.US,D,20190102,000000,38.4575,38.7479,38.4505,38.7279,40029.06475089,0
+CDL.US,D,20190103,000000,38.6235,38.7269,38.3819,38.4187,13795.531924472,0
+CDL.US,D,20190104,000000,38.9815,39.3435,38.9139,39.3077,19677.160776884,0
+CDL.US,D,20190107,000000,39.3644,39.7612,39.1586,39.4519,34051.905937634,0
+CDL.US,D,20190108,000000,39.8526,39.8806,39.5136,39.8706,22014.1252927,0
+CDL.US,D,20190109,000000,39.965,40.0336,39.8198,39.9184,19234.706221394,0
+CDL.US,D,20190110,000000,39.809,40.1998,39.809,40.1908,19528.335153674,0
+CDL.US,D,20190111,000000,40.1818,40.2524,40.0366,40.142,15300.882991673,0
+CDL.US,D,20190114,000000,40.1272,40.1272,39.8716,40.0238,66696.001925981,0
+CDL.US,D,20190115,000000,40.0694,40.333,40.0694,40.2654,100898.7446439,0
+CDL.US,D,20190116,000000,40.1908,40.502,40.1908,40.3808,31899.967872296,0
+CDL.US,D,20190117,000000,40.3042,40.7696,40.3042,40.7268,1750425.6399087,0
+CDL.US,D,20190118,000000,40.8024,41.232,40.8024,41.1942,323247.24245566,0
+CDL.US,D,20190122,000000,40.8282,41.1485,40.6602,40.8282,41320.227590093,0
+CDL.US,D,20190123,000000,41.0261,41.0271,40.6592,40.9675,29087.364709328,0
+CDL.US,D,20190124,000000,40.9873,41.0172,40.7178,40.9665,40143.700703903,0
+CDL.US,D,20190125,000000,41.1863,41.2698,40.9754,41.0231,21233.79634938,0
+CDL.US,D,20190128,000000,40.9486,40.9486,40.6124,40.876,52992.983226748,0
+CDL.US,D,20190129,000000,40.8382,41.0858,40.8382,40.9973,46985.657057436,0
+CDL.US,D,20190130,000000,41.1485,41.3921,40.9893,41.2787,38133.549212029,0
+CDL.US,D,20190131,000000,41.3633,41.8525,41.3633,41.8525,28572.508499304,0
+CDL.US,D,20190201,000000,41.9361,41.9361,41.6287,41.8575,64177.027695294,0
+CDL.US,D,20190204,000000,41.9361,41.9629,41.5502,41.9629,26213.421255714,0
+CDL.US,D,20190205,000000,41.8675,42.0554,41.8137,41.9779,87218.854250971,0
+CDL.US,D,20190206,000000,42.0206,42.0206,41.8675,41.8863,53170.970627479,0
+CDL.US,D,20190207,000000,41.7401,41.8485,41.5473,41.8485,13055.426122562,0
+CDL.US,D,20190208,000000,41.8297,41.8525,41.6039,41.8217,18859.625427763,0
+CDL.US,D,20190211,000000,41.9361,41.9818,41.8465,41.9529,12569.731690058,0
+CDL.US,D,20190212,000000,42.1787,42.4303,42.1697,42.3577,20939.161838566,0
+CDL.US,D,20190213,000000,42.4989,42.5357,42.31,42.4661,31231.258146385,0
+CDL.US,D,20190214,000000,42.4045,42.4303,42.2275,42.2722,22173.006701262,0
+CDL.US,D,20190215,000000,42.5168,42.6371,42.49,42.5546,41690.280491048,0
+CDL.US,D,20190219,000000,42.5089,42.9295,42.5089,42.8619,34184.64230428,0
+CDL.US,D,20190220,000000,42.9584,43.2586,42.8579,43.2199,38867.621542729,0
+CDL.US,D,20190221,000000,43.191,43.213,42.9772,43.1164,28877.198795471,0
+CDL.US,D,20190222,000000,43.2,43.3144,43.0429,43.2786,32014.603825309,0
+CDL.US,D,20190225,000000,43.4496,43.4556,43.1821,43.2786,80039.023509611,0
+CDL.US,D,20190226,000000,43.1742,43.2964,43.1612,43.1792,27686.593809789,0
+CDL.US,D,20190227,000000,43.1384,43.2488,43.033,43.2199,50892.329666705,0
+CDL.US,D,20190228,000000,43.1105,43.2199,43.0916,43.1682,12048.842008822,0
+CDL.US,D,20190301,000000,43.4298,43.4298,43.033,43.2338,22901.04556075,0
+CDL.US,D,20190304,000000,43.4764,43.4764,42.8052,43.199,13625.589152022,0
+CDL.US,D,20190305,000000,43.2964,43.2964,43.0429,43.1742,12262.024658285,0
+CDL.US,D,20190306,000000,43.2488,43.2488,42.9484,42.9484,12162.472383299,0
+CDL.US,D,20190307,000000,42.8917,42.8917,42.6282,42.6729,19619.842800377,0
+CDL.US,D,20190308,000000,42.5069,42.7237,42.4522,42.7217,16300.428055667,0
+CDL.US,D,20190311,000000,42.6759,43.0359,42.6759,43.0349,9490.6502152611,0
+CDL.US,D,20190312,000000,43.2209,43.2786,43.1443,43.1622,35449.660101568,0
+CDL.US,D,20190313,000000,43.3641,43.4018,43.2498,43.3154,47856.488068923,0
+CDL.US,D,20190314,000000,43.4318,43.4318,43.201,43.3174,29670.600259747,0
+CDL.US,D,20190315,000000,43.4218,43.56,43.3442,43.4318,14751.837111452,0
+CDL.US,D,20190318,000000,43.551,43.6186,43.4844,43.5044,21065.864734001,0
+CDL.US,D,20190319,000000,43.8285,43.8285,43.2209,43.2308,13147.939347801,0
+CDL.US,D,20190320,000000,43.3542,43.3542,42.9116,42.9116,18458.399592215,0
+CDL.US,D,20190321,000000,42.9206,43.4884,42.8977,43.392,37814.78081637,0
+CDL.US,D,20190322,000000,43.2696,43.2696,42.664,42.7813,22725.069317089,0
+CDL.US,D,20190325,000000,42.6371,42.8589,42.6003,42.7704,9166.8539269252,0
+CDL.US,D,20190326,000000,43.1652,43.2398,42.8718,43.1652,46782.530193324,0
+CDL.US,D,20190327,000000,43.1204,43.2796,42.9136,43.1572,136130.19420333,0
+CDL.US,D,20190328,000000,43.1115,43.3134,42.9116,43.1384,15706.131141361,0
+CDL.US,D,20190329,000000,43.392,43.392,43.1831,43.2905,20295.591576035,0
+CDL.US,D,20190401,000000,43.6564,43.7718,43.5172,43.7718,63948.761367802,0
+CDL.US,D,20190402,000000,43.7898,43.8832,43.724,43.7658,31899.967872296,0
+CDL.US,D,20190403,000000,44.0154,44.0154,43.8096,43.8742,14784.015624578,0
+CDL.US,D,20190404,000000,43.9379,44.0732,43.8832,44.0682,18621.303314919,0
+CDL.US,D,20190405,000000,44.1855,44.2969,44.109,44.2969,13424.473444982,0
+CDL.US,D,20190408,000000,44.1944,44.3327,44.1944,44.3098,51891.874730699,0
+CDL.US,D,20190409,000000,44.27,44.27,43.9588,43.9588,34135.368956055,0
+CDL.US,D,20190410,000000,44.089,44.2233,44.0244,44.1706,14661.335043283,0
+CDL.US,D,20190411,000000,44.3426,44.3874,44.1855,44.2233,14074.077178723,0
+CDL.US,D,20190412,000000,44.5336,44.6131,44.3824,44.5246,21075.920519353,0
+CDL.US,D,20190415,000000,44.6559,44.6559,44.4242,44.461,26564.3681645,0
+CDL.US,D,20190416,000000,44.5425,44.5803,44.3953,44.5803,12408.839124425,0
+CDL.US,D,20190417,000000,44.7613,44.7613,44.5385,44.5425,15921.324947895,0
+CDL.US,D,20190418,000000,44.5167,44.5564,44.4311,44.4838,20049.224834909,0
+CDL.US,D,20190422,000000,44.4311,44.4311,44.2492,44.2492,10486.172965113,0
+CDL.US,D,20190423,000000,44.2512,44.5425,44.2512,44.5246,18416.165293738,0
+CDL.US,D,20190424,000000,44.3914,44.5714,44.3914,44.5246,8866.1859448991,0
+CDL.US,D,20190425,000000,44.2412,44.4311,44.1228,44.3058,13467.713321996,0
+CDL.US,D,20190426,000000,44.2959,44.4868,44.2959,44.4401,17740.41651808,0
+CDL.US,D,20190429,000000,44.5246,44.5992,44.4311,44.4679,33772.355104847,0
+CDL.US,D,20190430,000000,44.6091,44.7742,44.4053,44.7742,22374.122408303,0
+CDL.US,D,20190501,000000,44.8389,44.8389,44.3138,44.3138,14249.047843849,0
+CDL.US,D,20190502,000000,44.108,44.3595,44.0413,44.2322,31486.675094327,0
+CDL.US,D,20190503,000000,44.3247,44.6579,44.3247,44.6469,18712.810961622,0
+CDL.US,D,20190506,000000,44.0134,44.3744,44.0134,44.3725,12795.986860479,0
+CDL.US,D,20190507,000000,44.1278,44.1278,43.6436,43.8534,26237.555140559,0
+CDL.US,D,20190508,000000,43.8534,43.8534,43.5888,43.5888,12740.680041042,0
+CDL.US,D,20190509,000000,43.5044,43.548,43.0966,43.5382,39402.589323458,0
+CDL.US,D,20190510,000000,43.4278,43.8046,43.1254,43.724,20392.127115414,0
+CDL.US,D,20190513,000000,43.1354,43.1493,42.9086,42.9962,46254.601462341,0
+CDL.US,D,20190514,000000,43.1612,43.5382,42.9991,43.4018,11018.124010237,0
+CDL.US,D,20190515,000000,43.1066,43.4228,42.9991,43.383,19968.778552093,0
+CDL.US,D,20190516,000000,43.3134,43.7211,43.3134,43.5958,7049.1055317843,0
+CDL.US,D,20190517,000000,43.2258,43.6972,43.2258,43.4616,11960.351097724,0
+CDL.US,D,20190520,000000,43.4078,43.5252,43.2796,43.4278,47787.103149994,0
+CDL.US,D,20190521,000000,43.3979,43.7579,43.3979,43.6436,18006.894829909,0
+CDL.US,D,20190522,000000,43.5392,43.577,43.4536,43.5212,17645.89213577,0
+CDL.US,D,20190523,000000,43.2547,43.2547,42.9464,43.1532,10556.563462578,0
+CDL.US,D,20190524,000000,43.388,43.388,43.2,43.3164,78779.033605,0
+CDL.US,D,20190528,000000,43.3134,43.3134,42.7068,42.7068,15851.940028966,0
+CDL.US,D,20190529,000000,42.5268,42.5825,42.2423,42.4949,21335.359781436,0
+CDL.US,D,20190530,000000,42.6391,42.6391,42.3,42.3746,23154.451351621,0
+CDL.US,D,20190531,000000,41.9779,41.9779,41.8337,41.9201,8659.0367666469,0
+CDL.US,D,20190603,000000,42.0613,42.489,42.0613,42.4203,65563.720495341,0
+CDL.US,D,20190604,000000,42.9156,43.193,42.8112,43.193,8310.1010149309,0
+CDL.US,D,20190605,000000,43.4078,43.6256,43.2846,43.576,14254.075736526,0
+CDL.US,D,20190606,000000,43.577,43.932,43.548,43.7868,19814.925036207,0
+CDL.US,D,20190607,000000,44.0722,44.2183,43.9001,43.9001,18349.797110414,0
+CDL.US,D,20190610,000000,44.109,44.109,43.8902,43.8902,11468.623194009,0
+CDL.US,D,20190611,000000,43.9946,44.1855,43.8712,43.931,77278.710430474,0
+CDL.US,D,20190612,000000,43.8444,44.0423,43.8444,43.8812,36807.191124095,0
+CDL.US,D,20190613,000000,43.9001,44.2332,43.9001,44.2044,77744.293292274,0
+CDL.US,D,20190614,000000,44.3267,44.3267,44.0781,44.283,12097.109778511,0
+CDL.US,D,20190617,000000,44.2332,44.2332,44.0742,44.0801,15872.05159967,0
+CDL.US,D,20190618,000000,44.2611,44.463,44.2472,44.3556,43077.97886963,0
+CDL.US,D,20190619,000000,44.4043,44.5326,44.3357,44.4948,14301.33792768,0
+CDL.US,D,20190620,000000,44.6897,44.9453,44.5554,44.9353,11047.285787757,0
+CDL.US,D,20190621,000000,44.8797,45.0477,44.8319,44.9751,12885.483350112,0
+CDL.US,D,20190624,000000,45.0129,45.0129,44.6877,44.6877,9074.3407016864,0
+CDL.US,D,20190625,000000,44.7752,44.7752,44.4709,44.4709,17789.689866305,0
+CDL.US,D,20190626,000000,44.5753,44.5753,44.1865,44.1865,20590.226086849,0
+CDL.US,D,20190627,000000,44.3178,44.3943,44.2243,44.3754,25285.27226772,0
+CDL.US,D,20190628,000000,44.5365,44.7185,44.5365,44.6032,11767.280018965,0
+CDL.US,D,20190701,000000,45.0029,45.0397,44.7503,44.9602,22573.226958273,0
+CDL.US,D,20190702,000000,44.9065,45.0129,44.814,44.9453,9556.0128200494,0
+CDL.US,D,20190703,000000,45.1819,45.4585,45.1243,45.4197,4724.2079583913,0
+CDL.US,D,20190705,000000,45.2297,45.3819,45.1323,45.3619,6534.2493217596,0
+CDL.US,D,20190708,000000,45.3907,45.3907,45.175,45.2675,9080.3741728976,0
+CDL.US,D,20190709,000000,45.1253,45.1323,45.0029,45.1323,9667.6320374571,0
+CDL.US,D,20190710,000000,45.3261,45.3261,45.1053,45.1819,85593.839338081,0
+CDL.US,D,20190711,000000,45.1541,45.1641,44.9651,45.1531,8475.0158947045,0
+CDL.US,D,20190712,000000,45.1999,45.4575,45.1999,45.4207,18054.157021064,0
+CDL.US,D,20190715,000000,45.3619,45.3997,45.3063,45.3481,10125.170270975,0
+CDL.US,D,20190716,000000,45.4873,45.4873,45.3033,45.3073,9066.2960734048,0
+CDL.US,D,20190717,000000,45.2795,45.2795,45.0199,45.0567,9122.6084713762,0
+CDL.US,D,20190718,000000,45.0765,45.2595,44.8816,45.2297,22702.946589314,0
+CDL.US,D,20190719,000000,45.4007,45.4007,45.1243,45.1243,11421.361002854,0
+CDL.US,D,20190722,000000,45.0567,45.0567,44.812,44.9343,11431.416788206,0
+CDL.US,D,20190723,000000,45.1143,45.2983,44.9841,45.2983,13296.764971011,0
+CDL.US,D,20190724,000000,45.6007,45.6007,45.2983,45.6007,64780.374816416,0
+CDL.US,D,20190725,000000,45.6195,45.6195,45.3103,45.3529,19229.678328718,0
+CDL.US,D,20190726,000000,45.4395,45.7448,45.4395,45.7448,5581.9664489208,0
+CDL.US,D,20190729,000000,45.5817,45.6613,45.5717,45.6125,20105.537232881,0
+CDL.US,D,20190730,000000,45.6007,45.6007,45.4833,45.5171,19742.523381672,0
+CDL.US,D,20190731,000000,45.4981,45.6007,45.2595,45.3829,9860.7031162164,0
+CDL.US,D,20190801,000000,45.1441,45.4515,44.7225,44.7474,16053.055736007,0
+CDL.US,D,20190802,000000,44.5246,44.5913,44.3556,44.5913,5878.6121168062,0
+CDL.US,D,20190805,000000,44.0781,44.0781,42.9982,43.4506,111844.4669996,0
+CDL.US,D,20190806,000000,43.4586,43.7808,43.1532,43.748,13845.810851232,0
+CDL.US,D,20190807,000000,43.2944,43.6952,43.0906,43.6366,17387.458452223,0
+CDL.US,D,20190808,000000,43.8494,44.3426,43.8265,44.3426,17741.422096615,0
+CDL.US,D,20190809,000000,44.276,44.276,43.8066,44.0393,20697.822990117,0
+CDL.US,D,20190812,000000,43.9031,43.9031,43.4228,43.5412,11533.985798797,0
+CDL.US,D,20190813,000000,43.5072,44.1258,43.4686,43.9359,15184.23588159,0
+CDL.US,D,20190814,000000,43.3402,43.3402,42.8062,42.844,15185.241460125,0
+CDL.US,D,20190815,000000,42.6729,42.9862,42.5616,42.9315,18718.844432833,0
+CDL.US,D,20190816,000000,43.0458,43.5222,43.0458,43.4744,9687.7436081612,0
+CDL.US,D,20190819,000000,43.9498,44.0393,43.8574,44.0393,5615.1505405825,0
+CDL.US,D,20190820,000000,43.8394,43.8394,43.5312,43.5312,9205.065911263,0
+CDL.US,D,20190821,000000,43.9031,43.9031,43.7728,43.8981,8870.2082590399,0
+CDL.US,D,20190822,000000,43.923,44.0742,43.7052,44.0692,14213.852595118,0
+CDL.US,D,20190823,000000,43.733,43.8862,42.7495,42.7495,26264.705761009,0
+CDL.US,D,20190826,000000,43.379,43.379,43.0468,43.206,17480.977255997,0
+CDL.US,D,20190827,000000,43.4964,43.4964,42.9782,43.0747,11231.3066597,0
+CDL.US,D,20190828,000000,42.9007,43.4278,42.9007,43.389,18335.719010921,0
+CDL.US,D,20190829,000000,43.5978,43.929,43.5978,43.8643,15679.986099446,0
+CDL.US,D,20190830,000000,44.2203,44.2203,43.9806,44.086,10056.790930581,0
+CDL.US,D,20190903,000000,43.724,43.8394,43.571,43.8216,8661.0479237173,0
+CDL.US,D,20190904,000000,44.2581,44.3257,44.1358,44.279,42643.568942422,0
+CDL.US,D,20190905,000000,44.7175,44.9463,44.7175,44.7822,17199.41526614,0
+CDL.US,D,20190906,000000,44.9283,44.9761,44.8041,44.8399,42280.555091213,0
+CDL.US,D,20190909,000000,44.994,45.2515,44.994,45.2227,8758.5890416322,0
+CDL.US,D,20190910,000000,45.1551,45.6036,45.1551,45.6036,16178.753052907,0
+CDL.US,D,20190911,000000,45.6513,46.066,45.6513,46.0521,22173.006701262,0
+CDL.US,D,20190912,000000,46.2351,46.2351,45.9487,46.1257,35289.773114471,0
+CDL.US,D,20190913,000000,46.2261,46.2818,46.0561,46.1167,14746.809218775,0
+CDL.US,D,20190916,000000,46.0859,46.0859,45.8721,45.9626,23715.564174266,0
+CDL.US,D,20190917,000000,46.0471,46.0471,45.8065,45.9745,13557.209811629,0
+CDL.US,D,20190918,000000,46.066,46.066,45.7707,45.9695,14632.173265762,0
+CDL.US,D,20190919,000000,46.0073,46.1217,45.888,45.888,14042.904244133,0
+CDL.US,D,20190920,000000,46.0302,46.1038,45.8731,45.8731,9086.4076441089,0
+CDL.US,D,20190923,000000,45.7875,45.9487,45.7051,45.8443,11380.13228291,0
+CDL.US,D,20190924,000000,46.0939,46.0939,45.4803,45.4913,15789.594159783,0
+CDL.US,D,20190925,000000,45.6801,45.9109,45.5469,45.9099,25035.888790989,0
+CDL.US,D,20190926,000000,45.8263,45.8781,45.6335,45.8065,11864.821136879,0
+CDL.US,D,20190927,000000,45.892,46.0939,45.7339,45.8233,13675.868078783,0
+CDL.US,D,20190930,000000,46.0471,46.065,45.9576,45.9616,21949.768266446,0
+CDL.US,D,20191001,000000,46.0273,46.0273,45.2417,45.2883,19263.867998914,0
+CDL.US,D,20191002,000000,44.9065,44.9065,44.2164,44.4013,21437.928792027,0
+CDL.US,D,20191003,000000,44.284,44.4988,43.923,44.4988,25336.556773015,0
+CDL.US,D,20191004,000000,44.4958,45.0337,44.4958,45.0298,6014.3652190588,0
+CDL.US,D,20191007,000000,44.8975,45.1829,44.817,44.817,13446.596172756,0
+CDL.US,D,20191008,000000,44.6101,44.6101,44.0443,44.0443,20505.757489893,0
+CDL.US,D,20191009,000000,44.3516,44.4282,44.1517,44.3904,8052.6729099185,0
+CDL.US,D,20191010,000000,44.3237,44.811,44.3237,44.6549,20211.122979077,0
+CDL.US,D,20191011,000000,45.2615,45.7229,45.2615,45.7021,38895.777741714,0
+CDL.US,D,20191014,000000,45.3539,45.3539,45.1103,45.2078,10430.866145678,0
+CDL.US,D,20191015,000000,45.4237,45.7577,45.2665,45.5967,12599.899046114,0
+CDL.US,D,20191016,000000,45.6055,45.6533,45.3549,45.3549,11341.920298573,0
+CDL.US,D,20191017,000000,45.4037,45.6365,45.3749,45.4555,33657.719151834,0
+CDL.US,D,20191018,000000,45.3003,45.7507,45.3003,45.709,14395.862309989,0
+CDL.US,D,20191021,000000,45.7687,46.0959,45.7687,46.0899,30203.556883405,0
+CDL.US,D,20191022,000000,46.1834,46.5205,46.0183,46.423,12445.039951692,0
+CDL.US,D,20191023,000000,46.1834,46.5464,46.1834,46.5464,13538.10381946,0
+CDL.US,D,20191024,000000,46.6528,46.6528,46.2211,46.3683,16324.561940512,0
+CDL.US,D,20191025,000000,46.4807,46.6975,46.438,46.6378,8218.5933682273,0
+CDL.US,D,20191028,000000,46.6528,46.9312,46.6528,46.7701,19745.540117277,0
+CDL.US,D,20191029,000000,46.7303,46.9182,46.6488,46.8814,17284.889441632,0
+CDL.US,D,20191030,000000,46.9014,46.9014,46.433,46.6309,18557.951867201,0
+CDL.US,D,20191031,000000,46.6816,46.6816,46.1277,46.2739,17031.48365076,0
+CDL.US,D,20191101,000000,46.6528,46.963,46.6448,46.9162,17215.504522703,0
+CDL.US,D,20191104,000000,47.145,47.4851,47.145,47.4244,18939.066132044,0
+CDL.US,D,20191105,000000,47.5756,47.8302,47.5438,47.7019,22658.701133766,0
+CDL.US,D,20191106,000000,47.8172,47.8172,47.4692,47.6194,8366.4134129024,0
+CDL.US,D,20191107,000000,47.9982,48.045,47.7118,47.7397,47507.552317207,0
+CDL.US,D,20191108,000000,47.8073,47.8401,47.518,47.8401,26947.493586413,0
+CDL.US,D,20191111,000000,47.692,47.7397,47.6532,47.6631,12814.087274113,0
+CDL.US,D,20191112,000000,47.5766,47.7666,47.499,47.5984,23006.631306946,0
+CDL.US,D,20191113,000000,47.3846,47.5756,47.31,47.4224,35726.194198749,0
+CDL.US,D,20191114,000000,47.4414,47.5219,47.3588,47.4334,11567.169890459,0
+CDL.US,D,20191115,000000,47.489,47.7218,47.489,47.6979,17613.713622644,0
+CDL.US,D,20191118,000000,47.7218,47.7218,47.493,47.6323,28298.991137728,0
+CDL.US,D,20191119,000000,47.7397,47.7397,47.3708,47.4116,13920.223662838,0
+CDL.US,D,20191120,000000,47.3846,47.3846,46.9978,47.1818,119365.18886439,0
+CDL.US,D,20191121,000000,47.2096,47.2206,46.9342,47.1638,16327.578676117,0
+CDL.US,D,20191122,000000,47.2374,47.4264,47.2374,47.3886,20780.280430004,0
+CDL.US,D,20191125,000000,47.5846,47.7218,47.4772,47.679,31253.380874159,0
+CDL.US,D,20191126,000000,47.7576,47.7576,47.499,47.5806,41206.597215614,0
+CDL.US,D,20191127,000000,47.6134,47.8182,47.6134,47.8103,50841.04516141,0
+CDL.US,D,20191129,000000,47.856,47.856,47.6332,47.6332,2844.7816760938,0
+CDL.US,D,20191202,000000,47.6144,47.6631,47.3866,47.3866,15960.542510768,0
+CDL.US,D,20191203,000000,46.9392,46.9392,46.6478,46.9152,14524.576362496,0
+CDL.US,D,20191204,000000,47.1052,47.4214,47.1052,47.2474,23155.456930156,0
+CDL.US,D,20191205,000000,47.4513,47.4513,47.2674,47.4026,9960.2553912017,0
+CDL.US,D,20191206,000000,47.7675,48.0261,47.7675,47.8759,10249.862009341,0
+CDL.US,D,20191209,000000,47.852,47.9038,47.7576,47.8014,10698.350036042,0
+CDL.US,D,20191210,000000,47.8073,47.8272,47.6024,47.683,12802.02033169,0
+CDL.US,D,20191211,000000,47.7974,47.8004,47.6562,47.7317,6724.3036649132,0
+CDL.US,D,20191212,000000,47.856,48.5939,47.7675,48.3632,75261.519888854,0
+CDL.US,D,20191213,000000,48.5949,48.5949,48.1842,48.2538,19366.437009505,0
+CDL.US,D,20191216,000000,48.4229,48.6933,48.4229,48.5601,34134.363377521,0
+CDL.US,D,20191217,000000,48.5481,48.8057,48.5481,48.7401,19670.121727137,0
+CDL.US,D,20191218,000000,48.6913,48.8257,48.6437,48.7759,42331.839596508,0
+CDL.US,D,20191219,000000,48.9141,48.9141,48.7451,48.7809,18101.419212218,0
+CDL.US,D,20191220,000000,48.9141,49.1767,48.9141,49.0653,16461.320621299,0
+CDL.US,D,20191223,000000,49.1667,49.1667,48.9341,48.9827,15413.507787616,0
+CDL.US,D,20191224,000000,49.1179,49.1179,48.9211,48.9211,3696.5066954121,0
+CDL.US,D,20191226,000000,49.1001,49.1001,48.9439,49.0145,8506.1888292958,0
+CDL.US,D,20191227,000000,49.2333,49.2333,48.9341,48.9629,14338.544333482,0
+CDL.US,D,20191230,000000,48.9241,48.9997,48.8277,48.8286,16557.856160679,0
+CDL.US,D,20191231,000000,48.9041,49.0315,48.8097,49.0027,9891.8760508078,0
+CDL.US,D,20200102,000000,49.1577,49.1577,48.7461,48.9141,26384.369606698,0
+CDL.US,D,20200103,000000,48.4706,48.6715,48.4706,48.6069,14744.798061706,0
+CDL.US,D,20200106,000000,48.4507,48.5741,48.2856,48.5472,17741.422096615,0
+CDL.US,D,20200107,000000,48.4995,48.4995,48.227,48.4358,10235.783909848,0
+CDL.US,D,20200108,000000,48.4706,48.6775,48.2767,48.4945,93423.273813184,0
+CDL.US,D,20200109,000000,48.6625,48.6625,48.4219,48.6039,79124.95262111,0
+CDL.US,D,20200110,000000,48.6347,48.7311,48.4388,48.4388,29799.314312254,0
+CDL.US,D,20200113,000000,48.4805,48.7799,48.4805,48.7521,5824.3108759051,0
+CDL.US,D,20200114,000000,48.8107,48.9341,48.6943,48.8187,75620.511425922,0
+CDL.US,D,20200115,000000,48.8863,49.0027,48.7093,48.7719,14744.798061706,0
+CDL.US,D,20200116,000000,49.0821,49.2165,49.0673,49.2165,28301.002294799,0
+CDL.US,D,20200117,000000,49.4103,49.4103,49.2543,49.3735,19003.423158297,0
+CDL.US,D,20200121,000000,49.2931,49.2931,48.9877,49.0415,188250.33526151,0
+CDL.US,D,20200122,000000,49.1289,49.2225,49.0285,49.0345,15490.937334828,0
+CDL.US,D,20200123,000000,48.9738,49.1807,48.5949,49.1807,61948.66566128,0
+CDL.US,D,20200124,000000,49.2831,49.2831,48.4249,48.6237,16804.222901804,0
+CDL.US,D,20200127,000000,47.861,48.0798,47.861,47.8739,16280.316484963,0
+CDL.US,D,20200128,000000,47.9774,48.3533,47.9386,48.225,71616.297698737,0
+CDL.US,D,20200129,000000,48.2856,48.4318,48.0629,48.0669,68409.50774997,0
+CDL.US,D,20200130,000000,47.8024,48.228,47.512,48.228,109842.36013601,0
+CDL.US,D,20200131,000000,48.0619,48.0619,47.2006,47.3886,17630.808457743,0
+CDL.US,D,20200203,000000,47.4822,47.8898,47.4822,47.5776,23571.766443731,0
+CDL.US,D,20200204,000000,48.1017,48.3344,48.038,48.038,15170.157782096,0
+CDL.US,D,20200205,000000,48.5919,48.9449,48.5919,48.9449,34241.960280788,0
+CDL.US,D,20200206,000000,49.0523,49.0773,48.8385,48.8495,123913.42057912,0
+CDL.US,D,20200207,000000,48.7709,48.7709,48.3632,48.4368,17551.367753462,0
+CDL.US,D,20200210,000000,48.4318,48.5651,48.3145,48.5651,15030.382365703,0
+CDL.US,D,20200211,000000,48.8664,49.0395,48.7719,48.8853,28767.590735133,0
+CDL.US,D,20200212,000000,49.0871,49.2641,49.0087,49.0871,41784.804873357,0
+CDL.US,D,20200213,000000,48.9201,49.0265,48.8057,48.9559,15019.321001816,0
+CDL.US,D,20200214,000000,48.9589,48.9589,48.6953,48.8257,17110.924355041,0
+CDL.US,D,20200218,000000,48.6973,48.7401,48.3563,48.5899,38776.113896025,0
+CDL.US,D,20200219,000000,48.7361,48.756,48.5989,48.7261,14502.453634721,0
+CDL.US,D,20200220,000000,48.6197,48.9499,48.5143,48.8435,54681.349587356,0
+CDL.US,D,20200221,000000,48.6575,48.6575,48.2807,48.4338,22508.86993202,0
+CDL.US,D,20200224,000000,47.5338,47.5338,46.9918,47.0982,17621.758250926,0
+CDL.US,D,20200225,000000,47.2902,47.2902,45.4265,45.5917,54079.008044769,0
+CDL.US,D,20200226,000000,45.8731,46.0829,45.0626,45.0626,34520.505535039,0
+CDL.US,D,20200227,000000,44.5743,44.8558,43.2398,43.2398,106249.42802972,0
+CDL.US,D,20200228,000000,41.9739,42.3915,41.2747,42.0853,160576.81397268,0
+CDL.US,D,20200302,000000,42.4581,44.0801,42.0455,44.0512,889500.58257181,0
+CDL.US,D,20200303,000000,44.0801,44.8369,42.8032,43.0708,147512.33764331,0
+CDL.US,D,20200304,000000,43.6912,44.5167,43.2636,44.5157,76222.852968509,0
+CDL.US,D,20200305,000000,43.4198,43.724,42.6471,43.011,72622.881812477,0
+CDL.US,D,20200306,000000,41.4895,42.3707,41.2797,42.1559,35642.731180327,0
+CDL.US,D,20200309,000000,38.9269,42.1677,37.7931,38.1323,161833.78714169,0
+CDL.US,D,20200310,000000,39.6548,39.7234,37.5376,39.6349,46926.327923858,0
+CDL.US,D,20200311,000000,38.5778,38.5778,36.936,37.4719,62617.375387191,0
+CDL.US,D,20200312,000000,33.6185,35.5626,33.1044,33.7388,2001687.5373432,0
+CDL.US,D,20200313,000000,35.7456,36.5114,33.6702,36.0668,159956.37201647,0
+CDL.US,D,20200316,000000,31.0777,34.5115,31.0777,32.4252,199310.69357023,0
+CDL.US,D,20200317,000000,32.813,34.4647,32.2958,34.4121,96987.044141949,0
+CDL.US,D,20200318,000000,32.0681,33.1799,30.7972,32.0472,65208.751272413,0
+CDL.US,D,20200319,000000,31.8434,32.99,30.8559,32.099,77706.081307937,0
+CDL.US,D,20200320,000000,32.2322,32.4798,30.3984,30.6331,44905.115068097,0
+CDL.US,D,20200323,000000,30.3019,30.3019,28.4791,28.9992,94445.947183488,0
+CDL.US,D,20200324,000000,30.3785,31.8682,30.3019,31.8682,30349.36577101,0
+CDL.US,D,20200325,000000,32.1059,33.8442,31.2517,32.5355,72152.271058001,0
+CDL.US,D,20200326,000000,32.8428,34.8903,32.8428,34.8903,37489.978949498,0
+CDL.US,D,20200327,000000,33.7169,34.7382,33.4882,33.9745,52389.636105625,0
+CDL.US,D,20200330,000000,34.2689,34.958,33.7467,34.8257,34992.12186805,0
+CDL.US,D,20200331,000000,34.8814,34.9391,34.1615,34.1615,169177.52718429,0
+CDL.US,D,20200401,000000,32.5126,33.0188,32.1158,32.449,39817.893258497,0
+CDL.US,D,20200402,000000,32.445,33.3649,32.3784,33.1839,21319.270524873,0
+CDL.US,D,20200403,000000,33.2416,33.3798,32.1964,32.4072,288776.01026885,0
+CDL.US,D,20200406,000000,33.6185,35.0207,33.6185,34.8177,135415.22786479,0
+CDL.US,D,20200407,000000,35.6531,36.4088,34.9113,34.9113,31661.645759452,0
+CDL.US,D,20200408,000000,35.4671,36.6804,35.322,36.6634,21077.931676424,0
+CDL.US,D,20200409,000000,37.28,38.3451,37.2661,37.7703,23208.752592522,0
+CDL.US,D,20200413,000000,37.6719,37.6719,36.4914,36.8306,47487.440746503,0
+CDL.US,D,20200414,000000,37.3695,37.6907,36.8674,37.3487,48716.257716522,0
+CDL.US,D,20200415,000000,36.197,36.197,35.5348,35.7366,24537.121837528,0
+CDL.US,D,20200416,000000,35.6432,35.672,35.0873,35.494,20862.73786989,0
+CDL.US,D,20200417,000000,36.3044,37.0473,36.3044,37.0473,14356.644747116,0
+CDL.US,D,20200420,000000,36.2756,36.8892,36.1314,36.3004,55738.212627856,0
+CDL.US,D,20200421,000000,35.2921,35.8062,35.1161,35.3717,40813.416008349,0
+CDL.US,D,20200422,000000,36.0906,36.0906,35.675,35.9336,40485.597405873,0
+CDL.US,D,20200423,000000,35.9832,36.383,35.9346,35.9494,38299.469670338,0
+CDL.US,D,20200424,000000,36.3134,36.577,35.859,36.394,71750.03964392,0
+CDL.US,D,20200427,000000,36.6953,37.6321,36.6953,37.5157,41870.279048849,0
+CDL.US,D,20200428,000000,38.2178,38.5788,37.8559,38.0487,13797.543081543,0
+CDL.US,D,20200429,000000,38.8214,39.3932,38.6623,39.07,15115.856541196,0
+CDL.US,D,20200430,000000,38.5291,38.5291,37.7395,37.8877,33306.772243047,0
+CDL.US,D,20200501,000000,37.0573,37.0573,36.4128,36.5114,23072.99949027,0
+CDL.US,D,20200504,000000,36.5104,36.5104,35.9634,36.5104,16604.112773299,0
+CDL.US,D,20200505,000000,36.918,37.1826,36.583,36.583,14197.763338554,0
+CDL.US,D,20200506,000000,36.7052,36.8674,35.8311,35.9047,15086.694763675,0
+CDL.US,D,20200507,000000,36.3044,36.8037,36.1762,36.1762,11808.508738908,0
+CDL.US,D,20200508,000000,36.6654,37.3894,36.6654,37.3725,60592.140217289,0
+CDL.US,D,20200511,000000,37.0076,37.0672,36.558,36.8952,25123.374123552,0
+CDL.US,D,20200512,000000,36.938,37.0076,35.9494,35.9634,21390.666600873,0
+CDL.US,D,20200513,000000,35.6233,35.6233,34.5105,34.775,18561.974181342,0
+CDL.US,D,20200514,000000,34.237,35.313,33.9645,35.2951,15004.237323788,0
+CDL.US,D,20200515,000000,34.9898,35.3478,34.7263,35.2345,12689.395535747,0
+CDL.US,D,20200518,000000,36.2756,37.107,36.2756,36.9926,17740.41651808,0
+CDL.US,D,20200519,000000,36.8425,36.8574,36.3134,36.3164,16212.942723104,0
+CDL.US,D,20200520,000000,36.7252,37.0672,36.7252,36.9051,22426.412492133,0
+CDL.US,D,20200521,000000,36.8037,36.9678,36.5192,36.6406,24970.526186201,0
+CDL.US,D,20200522,000000,36.558,36.6227,36.2458,36.6227,15082.672449534,0
+CDL.US,D,20200526,000000,37.3994,38.2923,37.3994,37.9971,15071.611085647,0
+CDL.US,D,20200527,000000,38.8602,39.1576,38.6076,39.1576,22850.76663399,0
+CDL.US,D,20200528,000000,39.3783,39.3783,38.72,38.8473,19633.920899871,0
+CDL.US,D,20200529,000000,38.5191,38.8761,38.2497,38.7926,21928.651117207,0
+CDL.US,D,20200601,000000,38.7339,39.2162,38.7339,39.1466,8565.5179628729,0
+CDL.US,D,20200602,000000,39.251,39.5822,39.251,39.5792,13562.237704304,0
+CDL.US,D,20200603,000000,40.1112,40.6602,40.1112,40.5279,22801.493285765,0
+CDL.US,D,20200604,000000,40.2952,40.863,40.169,40.863,24079.583604009,0
+CDL.US,D,20200605,000000,41.8833,42.6849,41.8833,42.2016,15714.175769642,0
+CDL.US,D,20200608,000000,42.7833,43.367,42.7038,43.3512,16158.641482203,0
+CDL.US,D,20200609,000000,42.5964,42.5964,42.0643,42.3736,22103.621782333,0
+CDL.US,D,20200610,000000,42.2255,42.2255,41.0361,41.1057,7632.341082203,0
+CDL.US,D,20200611,000000,39.3684,39.6717,38.1413,38.2725,21604.854828871,0
+CDL.US,D,20200612,000000,39.3286,39.3833,38.4137,38.9507,9854.6696450052,0
+CDL.US,D,20200615,000000,37.9055,39.5334,37.9055,39.2739,11202.144882179,0
+CDL.US,D,20200616,000000,40.2356,40.7437,39.5633,40.0964,13661.789979289,0
+CDL.US,D,20200617,000000,40.16,40.16,39.6618,39.6836,5893.6957948342,0
+CDL.US,D,20200618,000000,39.261,39.807,39.261,39.6408,8175.3534912135,0
+CDL.US,D,20200619,000000,40.2654,40.2654,39.086,39.2023,10380.587218917,0
+CDL.US,D,20200622,000000,39.1735,39.1735,38.9089,39.081,11583.259147022,0
+CDL.US,D,20200623,000000,39.4569,39.5722,39.0084,39.0531,19202.527708267,0
+CDL.US,D,20200624,000000,38.4625,38.4625,37.7007,37.8021,15817.750358769,0
+CDL.US,D,20200625,000000,37.4272,38.1491,37.4083,38.1303,39863.144292581,0
+CDL.US,D,20200626,000000,37.8657,37.8657,37.0274,37.2562,12751.74140493,0
+CDL.US,D,20200629,000000,37.5137,38.0179,37.5137,37.9781,16248.137971836,0
+CDL.US,D,20200630,000000,37.8956,38.5887,37.8956,38.5589,16341.65677561,0
+CDL.US,D,20200701,000000,38.6175,38.6971,38.2367,38.2447,15088.705920745,0
+CDL.US,D,20200702,000000,38.539,39.0462,38.4037,38.4356,28401.560148319,0
+CDL.US,D,20200706,000000,38.9885,39.2112,38.539,38.7677,30346.349035405,0
+CDL.US,D,20200707,000000,38.4326,38.4326,38.1113,38.1521,46625.659941832,0
+CDL.US,D,20200708,000000,38.1015,38.3213,37.8946,38.1869,21507.313710956,0
+CDL.US,D,20200709,000000,38.2367,38.2367,37.1458,37.3467,13085.593478618,0
+CDL.US,D,20200710,000000,37.2472,38.2894,37.2472,38.2894,6040.5102609741,0
+CDL.US,D,20200713,000000,38.6991,38.9219,38.2565,38.4415,16134.507597358,0
+CDL.US,D,20200714,000000,38.1403,38.8821,38.0717,38.8592,19614.814907701,0
+CDL.US,D,20200715,000000,39.432,39.7055,39.265,39.5672,22073.454426277,0
+CDL.US,D,20200716,000000,39.2948,39.8238,39.2948,39.6916,22039.264756079,0
+CDL.US,D,20200717,000000,39.7254,39.795,39.62,39.7134,8227.6435750441,0
+CDL.US,D,20200720,000000,39.4996,39.5474,39.0621,39.0979,10533.435156268,0
+CDL.US,D,20200721,000000,39.3624,39.962,39.3624,39.7592,13729.163741149,0
+CDL.US,D,20200722,000000,39.5971,40.0386,39.5682,40.0296,15583.450560066,0
+CDL.US,D,20200723,000000,40.2196,40.4205,39.989,40.2126,10470.083708551,0
+CDL.US,D,20200724,000000,40.0984,40.347,39.8516,39.9134,14945.913768746,0
+CDL.US,D,20200727,000000,39.8428,39.8506,39.5653,39.8258,18212.032851091,0
+CDL.US,D,20200728,000000,39.626,39.969,39.626,39.7552,10634.998588324,0
+CDL.US,D,20200729,000000,39.7154,40.345,39.6756,40.2972,9060.2626021935,0
+CDL.US,D,20200730,000000,39.959,39.959,39.4122,39.8556,15166.135467956,0
+CDL.US,D,20200731,000000,39.8148,39.8148,39.265,39.7622,10753.656855479,0
+CDL.US,D,20200803,000000,39.626,39.964,39.626,39.8806,11315.775256658,0
+CDL.US,D,20200804,000000,39.6359,40.0098,39.6359,39.9342,15421.552415898,0
+CDL.US,D,20200805,000000,40.147,40.2425,40.0088,40.142,34260.060694421,0
+CDL.US,D,20200806,000000,39.969,40.2624,39.9492,40.0704,28456.866967755,0
+CDL.US,D,20200807,000000,39.8606,40.6284,39.8606,40.6284,11157.89942663,0
+CDL.US,D,20200810,000000,40.6443,41.2986,40.6443,41.2717,15204.347452294,0
+CDL.US,D,20200811,000000,41.5841,41.9559,41.2111,41.2349,11397.227118009,0
+CDL.US,D,20200812,000000,41.4776,41.5641,41.2141,41.3891,14264.131521878,0
+CDL.US,D,20200813,000000,41.0659,41.1643,40.878,40.9784,10501.256643142,0
+CDL.US,D,20200814,000000,40.8123,41.2081,40.7924,41.0918,17157.180967661,0
+CDL.US,D,20200817,000000,41.1922,41.1922,40.869,40.9237,9913.9987785823,0
+CDL.US,D,20200818,000000,40.7825,40.8312,40.5458,40.5687,12785.931075126,0
+CDL.US,D,20200819,000000,40.518,40.7576,40.3718,40.4504,15271.721214152,0
+CDL.US,D,20200820,000000,40.1082,40.2674,40.0984,40.1022,10393.659739874,0
+CDL.US,D,20200821,000000,39.9104,40.0684,39.8497,40.0058,13247.491622786,0
+CDL.US,D,20200824,000000,40.0884,40.8262,40.0884,40.8262,17166.231174478,0
+CDL.US,D,20200825,000000,40.9665,41.1216,40.6005,40.7507,15698.086513079,0
+CDL.US,D,20200826,000000,40.6144,40.6244,40.4006,40.507,13824.693701993,0
+CDL.US,D,20200827,000000,40.5558,40.9187,40.5558,40.8253,7562.9561632739,0
+CDL.US,D,20200828,000000,40.8123,41.0679,40.7288,40.9863,10539.46862748,0
+CDL.US,D,20200831,000000,40.9287,40.9376,40.6642,40.7507,9855.6752235404,0
+CDL.US,D,20200901,000000,40.4901,40.6443,40.3598,40.6244,14713.625127114,0
+CDL.US,D,20200902,000000,40.6542,41.5591,40.6542,41.5015,17466.899156504,0
+CDL.US,D,20200903,000000,41.3692,41.9211,40.5398,40.7437,20140.732481613,0
+CDL.US,D,20200904,000000,40.9963,41.1047,40.3926,40.9128,10925.610784999,0
+CDL.US,D,20200908,000000,40.4603,40.4603,39.972,40.1371,16859.52972124,0
+CDL.US,D,20200909,000000,40.0884,40.5368,40.0884,40.2763,39765.603174667,0
+CDL.US,D,20200910,000000,40.4304,40.4304,39.607,39.6956,14330.499705201,0
+CDL.US,D,20200911,000000,39.626,40.0228,39.617,39.9194,12069.959158061,0
+CDL.US,D,20200914,000000,40.0287,40.6681,40.0287,40.5946,17204.443158816,0
+CDL.US,D,20200915,000000,40.6642,40.7676,40.343,40.3708,22825.627170609,0
+CDL.US,D,20200916,000000,40.322,41.1445,40.322,40.7895,8414.6811825922,0
+CDL.US,D,20200917,000000,40.3916,40.8014,40.342,40.7487,6260.7319601839,0
+CDL.US,D,20200918,000000,40.7029,40.7636,40.2922,40.336,7231.1152466564,0
+CDL.US,D,20200921,000000,39.5484,39.5484,38.7946,39.1566,13099.67157811,0
+CDL.US,D,20200922,000000,39.2948,39.3624,38.9975,39.1347,22314.793274726,0
+CDL.US,D,20200923,000000,39.1764,39.4221,38.3759,38.3759,9881.8202654557,0
+CDL.US,D,20200924,000000,38.2765,38.8711,37.8946,38.4953,11049.296944828,0
+CDL.US,D,20200925,000000,38.2079,39.0392,38.2079,38.9666,22075.465583347,0
+CDL.US,D,20200928,000000,39.3137,39.788,39.3137,39.5126,18361.864052836,0
+CDL.US,D,20200929,000000,39.4519,39.4608,39.0114,39.2023,23135.345359452,0
+CDL.US,D,20200930,000000,39.255,39.804,39.255,39.5882,50641.940611439,0
+CDL.US,D,20201001,000000,39.4996,39.6727,39.1774,39.432,19177.388244887,0
+CDL.US,D,20201002,000000,38.7359,40.0238,38.7359,39.9542,9942.154977568,0
+CDL.US,D,20201005,000000,40.1272,40.6731,40.1272,40.6632,38587.065131407,0
+CDL.US,D,20201006,000000,40.7527,41.3493,40.3818,40.5309,33014.148889303,0
+CDL.US,D,20201007,000000,40.9187,41.1833,40.8402,41.1753,29942.106464252,0
+CDL.US,D,20201008,000000,41.4697,41.8505,41.3593,41.8505,13131.850091237,0
+CDL.US,D,20201009,000000,42.1569,42.1569,41.6855,41.7273,10198.577504045,0
+CDL.US,D,20201012,000000,41.9499,42.0991,41.7521,41.9997,17073.717949239,0
+CDL.US,D,20201013,000000,41.7541,41.8705,41.3722,41.5731,26350.179936502,0
+CDL.US,D,20201014,000000,41.4497,41.7501,41.4209,41.4826,29035.074625498,0
+CDL.US,D,20201015,000000,40.9476,41.7053,40.9476,41.6875,37590.536803019,0
+CDL.US,D,20201016,000000,41.7253,41.9679,41.6367,41.8415,6717.2646151668,0
+CDL.US,D,20201019,000000,41.7739,42.0305,41.2827,41.3423,17176.28695983,0
+CDL.US,D,20201020,000000,41.3911,41.7551,41.3911,41.5493,22058.370748248,0
+CDL.US,D,20201021,000000,41.4209,41.6347,41.3513,41.4229,13682.907128529,0
+CDL.US,D,20201022,000000,41.3811,42.1727,41.3811,42.1727,6710.2255654204,0
+CDL.US,D,20201023,000000,42.2245,42.4711,42.1181,42.3458,15467.809028518,0
+CDL.US,D,20201026,000000,41.5969,41.6567,41.1833,41.4389,22413.339971175,0
+CDL.US,D,20201027,000000,41.3315,41.3315,40.693,40.7377,11250.412651869,0
+CDL.US,D,20201028,000000,39.9174,40.1252,39.4171,39.4688,13276.653400307,0
+CDL.US,D,20201029,000000,39.3087,40.0158,39.083,39.9232,10756.673591083,0
+CDL.US,D,20201030,000000,39.5534,39.801,39.3972,39.7712,8009.4330329047,0
+CDL.US,D,20201102,000000,40.1739,40.8123,40.0356,40.6781,25777.000171435,0
+CDL.US,D,20201103,000000,41.1554,41.6855,41.1554,41.4875,15457.753243165,0
+CDL.US,D,20201104,000000,41.0868,41.5233,40.7029,40.7586,25109.296024059,0
+CDL.US,D,20201105,000000,40.9973,41.9599,40.9973,41.6954,10542.485363086,0
+CDL.US,D,20201106,000000,41.7253,41.8715,41.1932,41.3225,5723.7530223846,0
+CDL.US,D,20201109,000000,43.7588,44.6817,43.7588,43.7648,11502.812864205,0
+CDL.US,D,20201110,000000,43.6794,44.5733,43.6794,44.4272,47409.005620756,0
+CDL.US,D,20201111,000000,44.6131,44.6131,43.9836,44.109,24046.399512348,0
+CDL.US,D,20201112,000000,43.6196,43.6863,42.8778,43.2268,18055.162599598,0
+CDL.US,D,20201113,000000,43.3452,44.3178,43.3452,44.28,8757.583463097,0
+CDL.US,D,20201116,000000,44.8299,45.2207,44.8299,45.173,12251.968872933,0
+CDL.US,D,20201117,000000,44.6619,45.1153,44.4819,45.0009,34200.731560844,0
+CDL.US,D,20201118,000000,45.0636,45.3301,44.5773,44.5773,8863.1692092934,0
+CDL.US,D,20201119,000000,44.4659,44.5346,44.098,44.5346,9105.5136362777,0
+CDL.US,D,20201120,000000,44.3277,44.4073,44.2193,44.3993,8829.9851176317,0
+CDL.US,D,20201123,000000,44.5733,45.2307,44.5733,45.0676,16883.663606085,0
+CDL.US,D,20201124,000000,45.4763,46.4002,45.4763,46.3584,15422.557994433,0
+CDL.US,D,20201125,000000,46.0959,46.0959,45.8184,45.9765,3908.6837663403,0
+CDL.US,D,20201127,000000,45.9079,45.9865,45.6235,45.7319,4120.8608372685,0
+CDL.US,D,20201130,000000,45.5251,45.5251,44.9711,44.9711,5405.99020526,0
+CDL.US,D,20201201,000000,45.3779,45.8781,45.3779,45.5469,6872.1237095883,0
+CDL.US,D,20201202,000000,45.3391,45.9566,45.3391,45.9169,9629.4200531194,0
+CDL.US,D,20201203,000000,45.8403,46.2709,45.8403,45.9685,9422.2708748672,0
+CDL.US,D,20201204,000000,46.614,46.7313,46.5464,46.7313,6877.1516022643,0
+CDL.US,D,20201207,000000,46.4499,46.5374,46.2967,46.4091,7875.6910877225,0
+CDL.US,D,20201208,000000,46.066,46.7044,46.066,46.6418,13075.537693266,0
+CDL.US,D,20201209,000000,46.8446,46.9093,46.5374,46.78,11322.814306404,0
+CDL.US,D,20201210,000000,46.4529,46.6348,46.4002,46.613,11883.927129048,0
+CDL.US,D,20201211,000000,46.3355,46.4618,46.1346,46.3783,4931.3571366434,0
+CDL.US,D,20201214,000000,46.8894,46.8894,45.9666,45.9666,5332.58297219,0
+CDL.US,D,20201215,000000,45.9576,46.4896,45.9437,46.4101,6581.5115129142,0
+CDL.US,D,20201216,000000,46.1645,46.2033,46.0163,46.1327,17836.952057459,0
+CDL.US,D,20201217,000000,46.3604,46.3604,46.074,46.1665,8290.995022762,0
+CDL.US,D,20201218,000000,46.0561,46.1863,45.8204,46.0133,21756.697187687,0
+CDL.US,D,20201221,000000,45.5937,45.7199,45.0457,45.6305,10868.292808491,0
+CDL.US,D,20201222,000000,45.712,45.712,45.2963,45.3033,10165.393412383,0
+CDL.US,D,20201223,000000,45.3679,45.9467,45.3679,45.8243,5841.4057110036,0
+CDL.US,D,20201224,000000,45.6623,45.7885,45.5161,45.7885,8106.9741508196,0
+CDL.US,D,20201228,000000,46.1346,46.1346,45.8105,45.8979,12812.076117042,0
+CDL.US,D,20201229,000000,45.9377,46.0461,45.5161,45.6503,9864.7254303572,0
+CDL.US,D,20201230,000000,45.6036,46.0213,45.6036,45.9029,16228.026401132,0
+CDL.US,D,20201231,000000,45.7419,46.3007,45.7419,46.2709,4690.0182881943,0
+CDL.US,D,20210104,000000,46.3604,46.4499,45.3191,45.6433,5312.471401486,0
+CDL.US,D,20210105,000000,45.5251,46.2878,45.5251,46.0203,4969.5691209812,0
+CDL.US,D,20210106,000000,46.3504,47.859,46.3504,47.5716,14533.626569313,0
+CDL.US,D,20210107,000000,47.7367,47.864,47.677,47.7138,33296.716457695,0
+CDL.US,D,20210108,000000,47.9028,47.9028,47.1182,47.5786,21557.592637716,0
+CDL.US,D,20210111,000000,47.0982,47.7685,47.0982,47.7019,17381.424981012,0
+CDL.US,D,20210112,000000,47.687,48.2101,47.687,48.2101,18586.108066187,0
+CDL.US,D,20210113,000000,48.05,48.2916,47.9485,48.1544,13848.827586838,0
+CDL.US,D,20210114,000000,48.1385,48.7242,48.1385,48.5283,9025.0673534614,0
+CDL.US,D,20210115,000000,47.9813,48.22,47.8152,48.0838,25303.372681354,0
+CDL.US,D,20210119,000000,48.2459,48.3443,48.1683,48.223,9362.9417412901,0
+CDL.US,D,20210120,000000,48.1971,48.1971,48.0161,48.1822,13467.713321996,0
+CDL.US,D,20210121,000000,48.0201,48.1235,47.8152,47.8928,8292.0006012972,0
+CDL.US,D,20210122,000000,47.4612,47.6592,47.2156,47.6592,8114.013200566,0
+CDL.US,D,20210125,000000,47.2246,47.5587,47.1888,47.5587,11598.34282505,0
+CDL.US,D,20210126,000000,47.8352,47.8352,47.4324,47.6432,9356.9082700789,0
+CDL.US,D,20210127,000000,46.9192,47.3816,46.8238,46.8666,8400.6030830993,0
+CDL.US,D,20210128,000000,46.959,47.329,46.959,47.0207,10105.058700271,0
+CDL.US,D,20210129,000000,46.6945,46.9292,46.0561,46.2023,17128.01919014,0
+CDL.US,D,20210201,000000,46.2908,46.5752,46.1157,46.4598,12134.316184314,0
+CDL.US,D,20210202,000000,46.7641,47.3032,46.7641,46.959,8968.7549554899,0
+CDL.US,D,20210203,000000,47.0784,47.4612,47.0286,47.3728,9118.5861572354,0
+CDL.US,D,20210204,000000,47.5587,47.9972,47.5587,47.9972,5641.2955824979,0
+CDL.US,D,20210205,000000,48.2508,48.4647,48.2508,48.3383,5025.8815189526,0
+CDL.US,D,20210208,000000,48.4229,48.7669,48.4229,48.7669,5077.1660242481,0
+CDL.US,D,20210209,000000,48.5601,48.8525,48.5601,48.8017,6313.0220440145,0
+CDL.US,D,20210210,000000,48.7371,48.8555,48.6397,48.7471,5928.8910435664,0
+CDL.US,D,20210211,000000,48.7669,48.9171,48.3115,48.5511,11089.520086236,0
+CDL.US,D,20210212,000000,48.3353,48.8465,48.3353,48.8375,11360.020712206,0
+CDL.US,D,20210216,000000,48.8953,49.1607,48.8953,49.1179,4334.0434867319,0
+CDL.US,D,20210217,000000,48.9439,49.2741,48.8753,49.2543,5129.4561080787,0
+CDL.US,D,20210218,000000,49.1509,49.1807,48.9351,49.0713,18829.458071706,0
+CDL.US,D,20210219,000000,49.1309,49.5585,49.1309,49.4651,9268.4173589809,0
+CDL.US,D,20210222,000000,49.2195,50.015,49.2195,49.8867,12409.84470296,0
+CDL.US,D,20210223,000000,49.7903,50.187,49.7903,50.0846,17411.592337067,0
+CDL.US,D,20210224,000000,50.3342,50.91,50.2208,50.91,11199.128146573,0
+CDL.US,D,20210225,000000,51.0274,51.0274,49.6759,49.828,4553.2596074065,0
+CDL.US,D,20210226,000000,49.7803,49.7803,49.0523,49.3269,4243.5414185635,0
+CDL.US,D,20210301,000000,50.2894,50.4774,50.0647,50.1403,8980.8218979124,0
+CDL.US,D,20210302,000000,50.0647,50.4406,50.0647,50.191,13664.806714895,0
+CDL.US,D,20210303,000000,50.1443,50.8484,50.1443,50.4575,9346.8524847269,0
+CDL.US,D,20210304,000000,50.5988,50.7032,49.5436,49.8807,9530.8733566693,0
+CDL.US,D,20210305,000000,50.2109,51.083,49.8817,51.083,6829.8894111097,0
+CDL.US,D,20210308,000000,51.4092,52.4305,51.3406,52.0725,5791.1267842434,0
+CDL.US,D,20210309,000000,52.2257,52.2257,51.6509,51.6509,12241.913087581,0
+CDL.US,D,20210310,000000,51.5862,52.6075,51.5862,52.4961,3995.1635203679,0
+CDL.US,D,20210311,000000,52.3331,52.7189,52.3331,52.3361,6014.3652190588,0
+CDL.US,D,20210312,000000,52.7169,53.0282,52.7169,53.0282,7813.3452185398,0
+CDL.US,D,20210315,000000,52.8741,53.243,52.8153,53.243,5840.4001324684,0
+CDL.US,D,20210316,000000,53.237,53.237,52.7537,52.7765,3839.2988474112,0
+CDL.US,D,20210317,000000,52.7369,53.1097,52.5887,53.1097,8831.9962747021,0
+CDL.US,D,20210318,000000,53.4359,53.7492,52.9317,52.9884,6650.8964318433,0
+CDL.US,D,20210319,000000,52.6473,53.0013,52.4911,52.7467,7802.2838546526,0
+CDL.US,D,20210322,000000,52.4911,52.7567,52.3529,52.7039,1559.6523081024,0
+CDL.US,D,20210323,000000,52.5887,52.5917,52.2157,52.3003,2303.7804241538,0
+CDL.US,D,20210324,000000,52.2833,52.7925,52.2833,52.3331,7578.0398413019,0
+CDL.US,D,20210325,000000,52.1958,53.1615,52.0974,53.1615,3759.85814313,0
+CDL.US,D,20210326,000000,53.4091,53.8078,53.2857,53.8078,3713.6015305106,0
+CDL.US,D,20210329,000000,53.5224,54.146,53.5224,54.0823,7140.6131784879,0
+CDL.US,D,20210330,000000,53.8665,54.0137,53.7442,53.9938,17399.525394646,0
+CDL.US,D,20210331,000000,53.7492,53.8386,53.7193,53.7591,11695.883942965,0
+CDL.US,D,20210401,000000,53.7591,53.8764,53.3613,53.8476,10090.980600779,0
+CDL.US,D,20210405,000000,54.2772,54.477,54.2394,54.3319,6904.3022227149,0
+CDL.US,D,20210406,000000,54.4254,54.4254,54.122,54.3,16145.568961245,0
+CDL.US,D,20210407,000000,54.4552,54.4552,54.2076,54.2991,3728.6852085387,0
+CDL.US,D,20210408,000000,54.1996,54.2294,54.0634,54.2294,6596.5951909422,0
+CDL.US,D,20210409,000000,54.4264,54.4264,54.1122,54.2692,8445.8541171835,0
+CDL.US,D,20210412,000000,54.4662,54.6512,54.4562,54.6512,6642.8518035617,0
+CDL.US,D,20210413,000000,54.5646,54.5646,54.2265,54.5428,8502.166515155,0
+CDL.US,D,20210414,000000,54.6044,54.86,54.5448,54.7734,9526.8510425285,0
+CDL.US,D,20210415,000000,55.0568,55.1951,54.8112,55.1026,14549.715825875,0
+CDL.US,D,20210416,000000,55.1951,55.5481,55.1951,55.4546,6909.3301153909,0
+CDL.US,D,20210419,000000,55.57,55.57,55.2647,55.3134,3356.621150513,0
+CDL.US,D,20210420,000000,55.1165,55.2926,55.0768,55.2647,9347.8580632621,0
+CDL.US,D,20210421,000000,55.1662,55.6983,55.1662,55.6237,5778.0542632857,0
+CDL.US,D,20210422,000000,55.6187,55.6187,54.7416,55.0539,6798.7164765184,0
+CDL.US,D,20210423,000000,54.9982,55.4815,54.9982,55.3781,2214.2839345206,0
+CDL.US,D,20210426,000000,55.5501,55.5501,55.2746,55.2746,10246.845273735,0
+CDL.US,D,20210427,000000,55.1762,55.394,55.1762,55.3632,3411.9279699492,0
+CDL.US,D,20210428,000000,55.4487,55.5113,55.3393,55.4318,14978.092281873,0
+CDL.US,D,20210429,000000,55.5203,56.0165,55.5203,55.9947,6217.4920831701,0
+CDL.US,D,20210430,000000,55.8554,55.8853,55.6883,55.8663,2529.0300160396,0
+CDL.US,D,20210503,000000,56.2701,56.6689,56.2701,56.3905,20430.339099752,0
+CDL.US,D,20210504,000000,56.2105,56.5357,56.2105,56.5357,13465.702164925,0
+CDL.US,D,20210505,000000,56.6251,56.7534,56.4083,56.7235,4244.5469970987,0
+CDL.US,D,20210506,000000,56.8857,57.373,56.644,57.373,13021.236452364,0
+CDL.US,D,20210507,000000,57.0189,57.6474,57.0189,57.5609,4924.318086897,0
+CDL.US,D,20210510,000000,57.6782,58.3196,57.6782,57.8274,5586.9943415968,0
+CDL.US,D,20210511,000000,57.373,57.6007,56.9891,57.2069,25406.947270479,0
+CDL.US,D,20210512,000000,57.2069,57.2268,56.1419,56.1707,5460.291446161,0
+CDL.US,D,20210513,000000,56.7435,57.3829,56.6838,57.178,31035.17033202,0
+CDL.US,D,20210514,000000,57.363,57.7638,57.363,57.718,9596.2359614576,0
+CDL.US,D,20210517,000000,57.6484,57.8274,57.4624,57.6484,13274.642243236,0
+CDL.US,D,20210518,000000,57.4823,57.6584,57.4157,57.4823,14322.45507692,0
+CDL.US,D,20210519,000000,56.6341,56.999,56.3189,56.999,12804.031488761,0
+CDL.US,D,20210520,000000,56.9891,57.2655,56.9692,57.1681,20115.593018233,0
+CDL.US,D,20210521,000000,57.4127,57.6007,57.2268,57.4923,6930.4472646302,0
+CDL.US,D,20210524,000000,57.7478,57.7478,57.4923,57.6683,4385.3279920273,0
+CDL.US,D,20210525,000000,57.5211,57.5211,56.8529,56.8529,9207.0770683334,0
+CDL.US,D,20210526,000000,57.0289,57.0587,56.7534,56.999,10000.47853261,0
+CDL.US,D,20210527,000000,57.2854,57.3232,57.0149,57.0149,4325.9988584502,0
+CDL.US,D,20210528,000000,57.0786,57.2347,57.0587,57.1482,4120.8608372685,0
+CDL.US,D,20210601,000000,57.3332,57.3928,57.0289,57.2168,7642.396867555,0
+CDL.US,D,20210602,000000,57.1482,57.4485,57.1084,57.2755,7517.7051291897,0
+CDL.US,D,20210603,000000,57.0388,57.6256,57.0388,57.6256,4534.1536152376,0
+CDL.US,D,20210604,000000,57.8174,57.8234,57.6196,57.7757,6433.6914682391,0
+CDL.US,D,20210607,000000,57.728,57.916,57.6246,57.6246,2910.1442808821,0
+CDL.US,D,20210608,000000,57.5907,57.6156,57.3381,57.6156,4480.8579528717,0
+CDL.US,D,20210609,000000,57.6584,57.6584,57.4426,57.4426,25649.291697464,0
+CDL.US,D,20210610,000000,57.7777,57.7777,57.3928,57.5122,2723.1066733341,0
+CDL.US,D,20210611,000000,57.708,57.708,57.2556,57.4525,11048.291366293,0
+CDL.US,D,20210614,000000,57.5122,57.5122,56.8807,57.0686,5310.4602444155,0
+CDL.US,D,20210615,000000,57.1581,57.373,56.9503,57.2307,6761.5100707158,0
+CDL.US,D,20210616,000000,57.0686,57.1134,56.6739,56.7793,3574.8316926524,0
+CDL.US,D,20210617,000000,56.4631,56.4631,55.8176,55.9687,5302.4156161339,0
+CDL.US,D,20210618,000000,55.2935,55.2935,54.9097,55.0082,4364.210842788,0
+CDL.US,D,20210621,000000,54.9982,55.6824,54.9982,55.6485,3307.347802288,0
+CDL.US,D,20210622,000000,55.5501,55.7769,55.4318,55.5203,4605.5496912371,0
+CDL.US,D,20210623,000000,55.4517,55.5402,55.2746,55.2746,7029.9995396154,0
+CDL.US,D,20210624,000000,55.383,55.7281,55.383,55.7281,6282.8546879584,0
+CDL.US,D,20210625,000000,55.6098,56.1319,55.6098,56.1319,5639.2844254275,0
+CDL.US,D,20210628,000000,56.1319,56.1319,55.8753,55.9449,4138.9612509022,0
+CDL.US,D,20210629,000000,55.9449,56.1129,55.6187,55.6187,6270.787745536,0
+CDL.US,D,20210630,000000,55.5113,55.8465,55.5113,55.8365,4798.6207699964,0
+CDL.US,D,20210701,000000,55.8554,56.3487,55.8554,56.2403,3322.431480316,0
+CDL.US,D,20210702,000000,56.2503,56.3685,56.2503,56.3487,3004.6686631914,0
+CDL.US,D,20210706,000000,56.1717,56.1717,55.3632,55.8067,3544.6643365963,0
+CDL.US,D,20210707,000000,55.6386,56.1617,55.6386,56.1617,2410.3717488855,0
+CDL.US,D,20210708,000000,55.3632,55.8465,55.3632,55.572,5148.5621002476,0
+CDL.US,D,20210709,000000,56.0344,56.3357,56.0344,56.3357,1768.8126434249,0
+CDL.US,D,20210712,000000,56.1239,56.4571,56.0941,56.4103,5090.2385452057,0
+CDL.US,D,20210713,000000,56.3009,56.3257,55.8485,55.8485,3697.5122739474,0
+CDL.US,D,20210714,000000,55.926,56.1438,55.926,56.0742,5868.5563314541,0
+CDL.US,D,20210715,000000,55.6983,56.2531,55.6983,56.2531,1154.4041584149,0
+CDL.US,D,20210716,000000,56.5287,56.5287,56.0145,56.0443,5383.8674774855,0
+CDL.US,D,20210719,000000,55.4805,55.4805,54.5914,55.039,16449.253678877,0
+CDL.US,D,20210720,000000,55.2239,55.926,55.2239,55.6734,6006.3205907771,0
+CDL.US,D,20210721,000000,55.7381,56.0443,55.7381,55.8275,5234.03627574,0
+CDL.US,D,20210722,000000,55.8077,55.9161,55.5203,55.6873,7071.2282595588,0
+CDL.US,D,20210723,000000,55.9747,56.1835,55.6784,56.1737,6550.3385783228,0
+CDL.US,D,20210726,000000,56.3835,56.4183,56.2303,56.4183,4763.4255212642,0
+CDL.US,D,20210727,000000,56.3307,56.6729,56.0543,56.6371,8845.0687956598,0
+CDL.US,D,20210728,000000,56.7862,56.7862,56.3109,56.5197,4269.6864604788,0
+CDL.US,D,20210729,000000,56.7365,57.001,56.7166,56.8648,5105.3222232338,0
+CDL.US,D,20210730,000000,57.0328,57.0766,56.5485,56.5485,3771.9250855525,0
+CDL.US,D,20210802,000000,56.6271,56.9931,56.5097,56.5097,3458.1845825687,0
+CDL.US,D,20210803,000000,56.7564,57.0816,56.5783,56.9632,3336.5095798089,0
+CDL.US,D,20210804,000000,56.6867,56.7166,56.3517,56.3805,4304.8817092109,0
+CDL.US,D,20210805,000000,56.4003,56.6769,56.4003,56.6769,6689.1084161811,0
+CDL.US,D,20210806,000000,56.9344,57.182,56.9344,57.0129,16605.118351834,0
+CDL.US,D,20210809,000000,56.7961,57.0328,56.7663,57.0328,7177.8195842905,0
+CDL.US,D,20210810,000000,56.9692,57.4575,56.9692,57.368,5370.7949565278,0
+CDL.US,D,20210811,000000,57.6156,57.8036,57.4505,57.7558,5998.2759624955,0
+CDL.US,D,20210812,000000,57.9518,57.9518,57.6086,57.887,7157.7080135864,0
+CDL.US,D,20210813,000000,57.8622,58.1198,57.8622,58.0612,2834.7258907418,0
+CDL.US,D,20210816,000000,57.9518,58.2182,57.9518,58.2182,28765.579578063,0
+CDL.US,D,20210817,000000,57.9468,58.0204,57.5658,57.5957,4698.0629164759,0
+CDL.US,D,20210818,000000,57.9518,57.9518,57.6384,57.7916,3043.8862260644,0
+CDL.US,D,20210819,000000,56.8549,57.3282,56.8549,57.0527,5805.2048837362,0
+CDL.US,D,20210820,000000,57.2009,57.546,57.2009,57.4585,14456.197022101,0
+CDL.US,D,20210823,000000,57.6056,57.724,57.6056,57.6226,3354.6099934426,0
+CDL.US,D,20210824,000000,57.734,57.734,57.4366,57.546,3897.6224024531,0
+CDL.US,D,20210825,000000,57.4475,57.8572,57.358,57.8026,3284.2194959783,0
+CDL.US,D,20210826,000000,57.8234,57.8234,57.4376,57.4784,12228.840566623,0
+CDL.US,D,20210827,000000,57.5957,57.912,57.5957,57.8532,5153.5899929236,0
+CDL.US,D,20210830,000000,57.734,57.912,57.724,57.8622,3673.3783891024,0
+CDL.US,D,20210831,000000,57.7737,57.9248,57.7737,57.7767,3573.8261141172,0
+CDL.US,D,20210901,000000,57.9905,57.9905,57.6643,57.896,5769.0040564689,0
+CDL.US,D,20210902,000000,58.09,58.2092,58.08,58.08,4464.7686963085,0
+CDL.US,D,20210903,000000,58.07,58.1396,58.0502,58.1396,2458.6395185753,0
+CDL.US,D,20210907,000000,57.7438,57.8135,57.363,57.3779,10841.142188041,0
+CDL.US,D,20210908,000000,57.3182,57.6584,57.3182,57.6584,4465.7742748437,0
+CDL.US,D,20210909,000000,57.3381,57.6156,57.3332,57.3789,2599.4205135039,0
+CDL.US,D,20210910,000000,57.366,57.366,56.9145,57.01,4203.3182771553,0
+CDL.US,D,20210913,000000,57.2009,57.3342,56.9453,57.0925,3934.8288082556,0
+CDL.US,D,20210914,000000,57.4177,57.4177,56.6082,56.647,5740.8478574831,0
+CDL.US,D,20210915,000000,57.0119,57.4018,57.0119,57.3083,6763.5212277862,0
+CDL.US,D,20210916,000000,57.368,57.368,56.9483,56.9483,17020.422286873,0
+CDL.US,D,20210917,000000,56.8648,56.8648,56.5783,56.5783,4060.5261251562,0
+CDL.US,D,20210920,000000,55.6098,55.8932,55.026,55.4059,9776.2345192592,0
+CDL.US,D,20210921,000000,55.9359,55.9359,55.3622,55.3622,5149.5676787828,0
+CDL.US,D,20210922,000000,55.9499,56.0742,55.7779,55.7917,2590.3703066871,0
+CDL.US,D,20210923,000000,56.5475,56.7275,56.4401,56.4769,15148.035054323,0
+CDL.US,D,20210924,000000,56.3605,56.6769,56.3605,56.4999,2624.559976884,0
+CDL.US,D,20210927,000000,56.6569,57.2099,56.6569,56.8747,2576.2922071942,0
+CDL.US,D,20210928,000000,56.826,56.9344,56.3825,56.4113,3074.0535821205,0
+CDL.US,D,20210929,000000,56.5545,56.8857,56.5545,56.8857,4316.9486516334,0
+CDL.US,D,20210930,000000,56.8946,56.8946,55.9947,56.2223,3808.1259128199,0
+CDL.US,D,20211001,000000,56.1835,56.5685,55.748,56.5297,7714.7985220898,0
+CDL.US,D,20211004,000000,56.3009,56.7951,56.2949,56.3277,8550.4342848448,0
+CDL.US,D,20211005,000000,56.5883,56.9463,56.5883,56.8847,7347.7623567401,0
+CDL.US,D,20211006,000000,56.4003,56.9145,56.0255,56.9145,5218.9525977119,0
+CDL.US,D,20211007,000000,57.5152,57.5559,57.1313,57.1313,6629.779282604,0
+CDL.US,D,20211008,000000,57.1721,58.3048,57.1223,57.1472,7142.6243355583,0
+CDL.US,D,20211011,000000,57.2009,57.3998,56.9473,57.0418,1702.4444601014,0
+CDL.US,D,20211012,000000,56.825,57.0627,56.825,56.8687,3408.9112343436,0
+CDL.US,D,20211013,000000,56.7255,56.9732,56.2949,56.825,3770.9195070173,0
+CDL.US,D,20211014,000000,57.2994,57.8274,57.2904,57.7359,5687.5521951173,0
+CDL.US,D,20211015,000000,57.8642,58.063,57.7946,57.7946,19405.654572378,0
+CDL.US,D,20211018,000000,57.6116,57.6713,57.4883,57.537,6394.4739053661,0
+CDL.US,D,20211019,000000,57.7658,57.9238,57.6484,57.9238,3564.7759073003,0
+CDL.US,D,20211020,000000,58.0234,58.6677,58.0234,58.6379,8266.8611379171,0
+CDL.US,D,20211021,000000,58.5782,58.5782,58.3256,58.4698,2726.1234089397,0
+CDL.US,D,20211022,000000,58.4201,58.7612,58.4201,58.6747,3730.6963656091,0
+CDL.US,D,20211025,000000,58.7373,58.7373,58.608,58.608,1674.2882611157,0
+CDL.US,D,20211026,000000,58.6876,58.7125,58.6031,58.6677,4603.5385341667,0
+CDL.US,D,20211027,000000,58.5584,58.5584,57.7708,57.7708,5291.3542522467,0
+CDL.US,D,20211028,000000,57.9736,58.1724,57.893,58.1576,7007.8768118409,0
+CDL.US,D,20211029,000000,58.2808,58.3604,57.8841,57.9636,5671.462938554,0
+CDL.US,D,20211101,000000,58.1626,58.4172,58.1626,58.3814,4371.2498925344,0
+CDL.US,D,20211102,000000,58.5096,58.618,58.3206,58.5981,8113.0076220308,0
+CDL.US,D,20211103,000000,58.44,58.975,58.44,58.8855,10526.396106522,0
+CDL.US,D,20211104,000000,58.8855,58.8855,58.4598,58.4598,3717.6238446514,0
+CDL.US,D,20211105,000000,59.1898,59.1898,58.9472,58.9541,1539.5407373983,0
+CDL.US,D,20211108,000000,58.8954,58.8954,58.5226,58.5981,4015.275091072,0
+CDL.US,D,20211109,000000,58.5096,58.7572,58.4698,58.6548,11215.217403137,0
+CDL.US,D,20211110,000000,58.7075,59.0585,58.7075,58.8984,2971.4845715296,0
+CDL.US,D,20211111,000000,58.9054,58.9879,58.8268,58.971,3682.4285959193,0
+CDL.US,D,20211112,000000,59.0148,59.0844,58.797,58.9551,15093.733813421,0
+CDL.US,D,20211115,000000,59.0546,59.3271,59.0546,59.2027,4931.3571366434,0
+CDL.US,D,20211116,000000,59.4315,59.4822,59.0446,59.0446,8338.2572139166,0
+CDL.US,D,20211117,000000,59.0347,59.0347,58.792,58.9352,6239.6148109446,0
+CDL.US,D,20211118,000000,58.8268,58.8268,58.3634,58.4529,2016.1849630852,0
+CDL.US,D,20211119,000000,58.435,58.435,58.1426,58.1526,6866.0902383771,0
+CDL.US,D,20211122,000000,58.3058,59.0943,58.3008,58.7473,16125.457390541,0
+CDL.US,D,20211123,000000,58.7274,59.3211,58.7274,59.3211,12389.733132256,0
+CDL.US,D,20211124,000000,59.2027,59.2574,59.1043,59.1868,6355.2563424931,0
+CDL.US,D,20211126,000000,57.8642,58.2014,57.8642,58.1496,1637.0818553131,0
+CDL.US,D,20211129,000000,58.5584,58.5584,58.0244,58.4897,4969.5691209812,0
+CDL.US,D,20211130,000000,57.9537,57.9537,56.7613,56.7613,7848.540467272,0
+CDL.US,D,20211201,000000,57.3093,57.9518,56.5366,56.5366,11996.551924991,0
+CDL.US,D,20211202,000000,56.468,57.729,56.468,57.5668,7761.0551347092,0
+CDL.US,D,20211203,000000,57.6832,57.6842,57.3242,57.6842,6063.6385672838,0
+CDL.US,D,20211206,000000,57.9736,58.7572,57.9736,58.43,4537.1703508432,0
+CDL.US,D,20211207,000000,58.5882,59.0705,58.5882,58.7771,4006.2248842552,0
+CDL.US,D,20211208,000000,58.8268,59.1441,58.6976,58.9253,4627.6724190116,0
+CDL.US,D,20211209,000000,58.5384,58.8954,58.5384,58.7572,2530.0355945748,0
+CDL.US,D,20211210,000000,58.8855,58.975,58.8656,58.9571,3757.8469860596,0
+CDL.US,D,20211213,000000,58.8954,59.0973,58.7722,58.9989,3186.6783780634,0
+CDL.US,D,20211214,000000,58.6876,59.1441,58.6876,59.0048,4642.7560970397,0
+CDL.US,D,20211215,000000,58.9054,59.5895,58.9054,59.5299,11248.401494798,0
+CDL.US,D,20211216,000000,59.5399,60.0759,59.5399,59.8481,9164.8427698548,0
+CDL.US,D,20211217,000000,59.4613,59.51,59.1799,59.2923,5290.3486737115,0
+CDL.US,D,20211220,000000,58.4102,58.4102,57.8354,58.3814,18216.055165231,0
+CDL.US,D,20211221,000000,58.8268,59.0048,58.6976,58.7572,7287.4276446278,0
+CDL.US,D,20211222,000000,58.7075,59.0496,58.7075,59.0496,2264.5628612808,0
+CDL.US,D,20211223,000000,59.154,59.5995,59.154,59.5995,9969.3055980185,0
+CDL.US,D,20211227,000000,59.3718,59.8043,59.3419,59.8043,4637.7282043637,0
+CDL.US,D,20211228,000000,59.8283,60.3344,59.8283,60.2817,4503.9862591815,0
+CDL.US,D,20211229,000000,60.3921,60.4915,60.3483,60.4915,96146.380486519,0
+CDL.US,D,20211230,000000,60.412,60.6695,60.3981,60.3981,7182.8474769665,0
+CDL.US,D,20211231,000000,60.4667,60.59,60.3374,60.585,3751.8135148484,0
+CDL.US,D,20220103,000000,60.4418,60.6149,60.2837,60.6149,71183.898928599,0
+CDL.US,D,20220104,000000,61.3538,61.6152,61.3538,61.4184,4033.3755047057,0
+CDL.US,D,20220105,000000,61.4632,61.9216,61.2642,61.2642,21951.779423517,0
+CDL.US,D,20220106,000000,61.5029,61.661,61.1757,61.4382,8338.2572139166,0
+CDL.US,D,20220107,000000,61.3239,62.1772,61.3239,62.0678,11112.648392546,0
+CDL.US,D,20220110,000000,61.6103,61.6958,61.5029,61.6362,5825.3164544403,0
+CDL.US,D,20220111,000000,61.7008,61.9404,61.3607,61.9384,32676.274501474,0
+CDL.US,D,20220112,000000,62.1374,62.1374,61.8112,62.1086,44141.880959876,0
+CDL.US,D,20220113,000000,62.1572,62.5471,62.0976,62.2756,34404.864003491,0
+CDL.US,D,20220114,000000,61.83,62.2945,61.83,62.2945,13941.340812077,0
+CDL.US,D,20220118,000000,62.3054,62.3054,61.3587,61.7008,33726.098492227,0
+CDL.US,D,20220119,000000,61.671,61.681,61.126,61.126,18461.416327821,0
+CDL.US,D,20220120,000000,61.136,61.5138,60.3623,60.4517,12239.901930511,0
+CDL.US,D,20220121,000000,60.3325,60.4866,59.7577,59.9417,13816.649073711,0
+CDL.US,D,20220124,000000,59.4454,59.8273,57.715,59.7675,46777.502300648,0
+CDL.US,D,20220125,000000,59.3211,60.1047,58.984,59.7775,15716.186926713,0
+CDL.US,D,20220126,000000,60.1147,60.5144,59.2713,59.7875,12264.035815355,0
+CDL.US,D,20220127,000000,60.0351,61.0266,59.7278,59.9863,9409.1983539095,0
+CDL.US,D,20220128,000000,59.9655,60.3523,59.5051,60.3523,37080.708485671,0
+CDL.US,D,20220131,000000,60.4717,60.8734,60.2877,60.767,7504.632608232,0
+CDL.US,D,20220201,000000,61.128,61.1857,60.5999,61.0763,38857.565757377,0
+CDL.US,D,20220202,000000,61.0763,61.7506,61.0365,61.681,29780.208320085,0
+CDL.US,D,20220203,000000,61.473,61.7903,61.2841,61.2841,29100.437230286,0
+CDL.US,D,20220204,000000,61.136,61.4671,60.6865,61.136,18869.681213114,0
+CDL.US,D,20220207,000000,60.9172,61.4134,60.7392,61.4134,10097.01407199,0
+CDL.US,D,20220208,000000,61.2762,61.6014,61.2762,61.5068,59329.133577072,0
+CDL.US,D,20220209,000000,61.8888,61.9782,61.8202,61.84,17723.321682982,0
+CDL.US,D,20220210,000000,61.5318,61.8778,60.7063,60.8873,16237.076607949,0
+CDL.US,D,20220211,000000,60.8575,61.3518,60.585,60.8207,11038.235580941,0
+CDL.US,D,20220214,000000,60.9072,60.9072,59.7725,60.2579,6626.7625469984,0
+CDL.US,D,20220215,000000,60.4319,60.9361,60.4319,60.6427,9992.4339043282,0
+CDL.US,D,20220216,000000,60.4816,61.0763,60.4816,60.8674,15941.436518599,0
+CDL.US,D,20220217,000000,60.7392,60.7978,60.4319,60.4965,6912.3468509965,0
+CDL.US,D,20220218,000000,60.3125,60.7789,60.2629,60.4021,12811.070538507,0
+CDL.US,D,20220222,000000,60.6198,60.6198,59.7775,60.1445,10452.988873451,0
+CDL.US,D,20220223,000000,60.5214,60.5214,59.3419,59.3419,12162.472383299,0
+CDL.US,D,20220224,000000,58.1714,58.8487,57.7051,58.8487,187481.06768208,0
+CDL.US,D,20220225,000000,59.0337,60.8018,59.0337,60.7491,11829.625888147,0
+CDL.US,D,20220228,000000,60.0947,60.5433,59.9187,60.5433,14488.375535228,0
+CDL.US,D,20220301,000000,60.4319,60.4319,59.1083,59.4603,12811.070538507,0
+CDL.US,D,20220302,000000,59.9755,61.0504,59.9167,60.8575,9407.1871968391,0
+CDL.US,D,20220303,000000,61.1757,61.294,60.7789,61.1598,16115.401605189,0
+CDL.US,D,20220304,000000,60.8386,61.1946,60.4816,61.1946,34415.925367377,0
+CDL.US,D,20220307,000000,60.9371,61.0126,60.3125,60.3791,9781.2624119352,0
+CDL.US,D,20220308,000000,60.7591,60.8287,59.7079,59.7477,9989.4171687226,0
+CDL.US,D,20220309,000000,60.5115,60.7292,60.2231,60.2231,26002.249763321,0
+CDL.US,D,20220310,000000,59.5985,60.1823,59.5985,60.1335,38657.455628871,0
+CDL.US,D,20220311,000000,60.1345,60.2977,59.6681,59.6681,12888.500085717,0
+CDL.US,D,20220314,000000,59.9755,60.1981,59.515,59.6979,9605.2861682744,0
+CDL.US,D,20220315,000000,59.9257,60.3325,59.8073,60.2727,111498.54798349,0
+CDL.US,D,20220316,000000,60.5303,60.6109,59.8143,60.6109,10655.110159028,0
+CDL.US,D,20220317,000000,60.769,61.2036,60.594,61.126,13064.476329379,0
+CDL.US,D,20220318,000000,61.1061,61.121,60.5601,61.1031,15292.838363392,0
+CDL.US,D,20220321,000000,61.483,61.5646,61.1598,61.3816,9985.3948545818,0
+CDL.US,D,20220322,000000,61.8688,61.8688,61.3736,61.654,12570.737268593,0
+CDL.US,D,20220323,000000,61.6312,61.7206,61.3388,61.4532,18026.000822077,0
+CDL.US,D,20220324,000000,61.483,61.845,61.4034,61.7844,9722.9388568934,0
+CDL.US,D,20220325,000000,62.0578,62.6326,62.0409,62.5073,15037.42141545,0
+CDL.US,D,20220328,000000,62.6028,62.6028,62.0498,62.4546,8383.5082480008,0
+CDL.US,D,20220329,000000,63.0095,63.1885,62.6475,63.1885,15000.215009647,0
+CDL.US,D,20220330,000000,63.4561,63.4561,62.8703,63.0195,30756.625077768,0
+CDL.US,D,20220331,000000,62.9399,63.2173,62.5769,62.5769,9865.7310088924,0
+CDL.US,D,20220401,000000,62.5431,62.8673,62.19,62.8673,13508.942041939,0
+CDL.US,D,20220404,000000,62.6326,62.7659,62.1662,62.7022,11864.821136879,0
+CDL.US,D,20220405,000000,62.6525,63.1686,62.4665,62.4665,7089.3286731925,0
+CDL.US,D,20220406,000000,62.206,62.9797,62.206,62.9299,14513.514998608,0
+CDL.US,D,20220407,000000,62.9995,63.0612,62.2955,62.9011,12002.585396202,0
+CDL.US,D,20220408,000000,63.0691,63.4759,62.8802,63.3565,10811.98041052,0
+CDL.US,D,20220411,000000,63.2273,63.4165,62.8443,62.8443,14512.509420073,0
+CDL.US,D,20220412,000000,63.0184,63.3663,62.7897,62.8494,12046.830851751,0
+CDL.US,D,20220413,000000,62.7499,63.0451,62.7055,63.0451,8051.6673313833,0
+CDL.US,D,20220414,000000,63.4063,63.4759,63.1022,63.1022,19108.003325958,0
+CDL.US,D,20220418,000000,63.2373,63.3274,62.7798,62.9687,11434.433523812,0
+CDL.US,D,20220419,000000,63.3167,63.8837,63.3167,63.7255,8071.7789020874,0
+CDL.US,D,20220420,000000,63.993,64.6682,63.993,64.4405,56189.717390163,0
+CDL.US,D,20220421,000000,64.4704,64.9079,63.9831,64.0626,11623.48228843,0
+CDL.US,D,20220422,000000,63.9831,63.9831,62.6505,62.7301,14655.301572072,0
+CDL.US,D,20220425,000000,62.3024,62.4814,61.3605,62.4814,10976.895290293,0
+CDL.US,D,20220426,000000,62.4218,62.7201,61.487,61.6042,15211.38650204,0
+CDL.US,D,20220427,000000,61.7554,62.1234,61.2993,61.5742,18556.946288666,0
+CDL.US,D,20220428,000000,62.1234,62.4118,61.497,62.372,14205.807966835,0
+CDL.US,D,20220429,000000,62.3422,62.3422,60.4727,60.6715,18413.148558132,0
+CDL.US,D,20220502,000000,61.0296,61.0494,59.6671,60.5611,29684.67835924,0
+CDL.US,D,20220503,000000,60.7899,61.6262,60.638,61.119,6893.2408588276,0
+CDL.US,D,20220504,000000,61.3776,62.7201,61.3676,62.7201,15877.079492345,0
+CDL.US,D,20220505,000000,62.3522,62.3522,61.2086,61.6461,18586.108066187,0
+CDL.US,D,20220506,000000,61.4671,61.835,61.1108,61.7554,13475.757950277,0
+CDL.US,D,20220509,000000,61.3279,61.6858,60.95,61.2284,6255.7040675079,0
+CDL.US,D,20220510,000000,61.5964,61.6858,60.0947,60.6119,16191.825573865,0
+CDL.US,D,20220511,000000,60.6914,61.5959,60.3666,60.3666,24697.008824625,0
+CDL.US,D,20220512,000000,60.4329,60.4925,59.7865,60.4925,14870.495378606,0
+CDL.US,D,20220513,000000,60.9898,61.2682,60.8008,61.2682,9526.8510425285,0
+CDL.US,D,20220516,000000,61.298,61.7158,60.9987,61.4671,9685.7324510908,0
+CDL.US,D,20220517,000000,62.1234,62.3174,61.5666,62.3174,25426.053262649,0
+CDL.US,D,20220518,000000,62.203,62.203,60.3732,60.6318,44349.030138129,0
+CDL.US,D,20220519,000000,60.1047,60.394,59.4733,59.9455,6633.8015967448,0
+CDL.US,D,20220520,000000,60.1445,60.1743,58.9312,59.9733,20020.063057388,0
+CDL.US,D,20220523,000000,60.5224,61.0891,60.4478,60.7014,8963.7270628139,0
+CDL.US,D,20220524,000000,60.6815,61.318,59.9755,61.318,12782.914339521,0
+CDL.US,D,20220525,000000,61.308,61.8748,61.308,61.7298,27145.592557848,0
+CDL.US,D,20220526,000000,61.9246,62.5461,61.9246,62.2527,9140.7088850099,0
+CDL.US,D,20220527,000000,62.5511,63.1577,62.5511,63.1577,18224.099793513,0
+CDL.US,D,20220531,000000,62.7002,62.9812,62.2728,62.6008,9274.4508301921,0
+CDL.US,D,20220601,000000,62.7102,62.8719,61.7456,62.2428,13983.575110555,0
+CDL.US,D,20220602,000000,62.193,62.382,61.4472,62.382,5977.1588132562,0
+CDL.US,D,20220603,000000,62.2925,62.2925,61.9345,61.9345,12949.840376365,0
+CDL.US,D,20220606,000000,62.3621,62.4756,62.034,62.1273,8418.703496733,0
+CDL.US,D,20220607,000000,61.9345,62.7102,61.7554,62.6604,8215.5766326217,0
+CDL.US,D,20220608,000000,62.5809,62.5809,61.7859,61.821,11028.179795589,0
+CDL.US,D,20220609,000000,61.6362,61.8648,60.5522,60.5522,8437.8094889019,0
+CDL.US,D,20220610,000000,59.8362,59.8561,59.3589,59.5658,11991.524032314,0
+CDL.US,D,20220613,000000,58.3544,58.5484,57.1313,57.36,22596.355264583,0
+CDL.US,D,20220614,000000,57.4992,57.8076,56.3939,56.7611,19791.796729897,0
+CDL.US,D,20220615,000000,57.2407,57.5547,56.1865,56.8661,15888.140856233,0
+CDL.US,D,20220616,000000,56.0971,56.0971,55.3811,55.5666,13871.955893148,0
+CDL.US,D,20220617,000000,55.57,55.8584,54.8838,55.29,7484.5210375279,0
+CDL.US,D,20220621,000000,55.928,56.6639,55.928,56.4707,17506.116719377,0
+CDL.US,D,20220622,000000,56.0275,56.762,56.0275,56.4832,15638.757379502,0
+CDL.US,D,20220623,000000,56.7037,56.9323,56.2792,56.8052,8352.3353134095,0
+CDL.US,D,20220624,000000,57.3302,58.2252,57.2376,58.171,16474.393142257,0
+CDL.US,D,20220627,000000,58.4738,58.613,58.2099,58.3979,31386.117240807,0
+CDL.US,D,20220628,000000,58.7821,59.1643,58.0979,58.0979,10159.359941172,0
+CDL.US,D,20220629,000000,58.2848,58.2848,57.7976,57.9611,8377.4747767896,0
+CDL.US,D,20220630,000000,57.5092,58.1143,57.3898,57.7976,12435.989744875,0
+CDL.US,D,20220701,000000,57.6584,58.543,57.4593,58.4838,7990.3270407358,0
+CDL.US,D,20220705,000000,58.0064,58.0064,56.6557,57.5142,11849.737458852,0
+CDL.US,D,20220706,000000,57.6982,57.9469,57.2506,57.6547,11567.169890459,0
+CDL.US,D,20220707,000000,58.096,58.275,57.9613,58.1306,11578.231254346,0
+CDL.US,D,20220708,000000,58.2848,58.2848,57.8772,57.9346,6147.1015857058,0
+CDL.US,D,20220711,000000,57.8072,57.9268,57.6177,57.8601,14325.238000856,0
+CDL.US,D,20220712,000000,57.7972,58.2445,57.5429,57.7773,9170.7596442305,0
+CDL.US,D,20220713,000000,57.0792,57.7573,57.0692,57.4183,19986.138841937,0
+CDL.US,D,20220714,000000,56.6006,56.965,56.3413,56.965,8239.1428361944,0
+CDL.US,D,20220715,000000,57.5678,57.7274,57.0992,57.7097,12479.0522704,0
+CDL.US,D,20220718,000000,58.1163,58.1163,57.2299,57.3584,7527.1429075554,0
+CDL.US,D,20220719,000000,57.9069,58.3257,57.9069,58.1961,24143.817298468,0
+CDL.US,D,20220720,000000,58.2858,58.2923,57.7473,57.9555,18789.778398463,0
+CDL.US,D,20220721,000000,57.6875,57.857,57.3994,57.857,17239.423624272,0
+CDL.US,D,20220722,000000,57.9667,58.1692,57.6775,57.9966,11291.717178134,0
+CDL.US,D,20220725,000000,58.2456,58.4553,58.1761,58.4158,87098.650425369,0
+CDL.US,D,20220726,000000,58.216,58.4952,58.216,58.3357,11245.587605293,0
+CDL.US,D,20220727,000000,58.2725,58.9039,58.0066,58.7756,8090.7259496612,0
+CDL.US,D,20220728,000000,59.0935,59.5223,58.5451,59.5223,6897.3739565902,0
+CDL.US,D,20220729,000000,59.5822,59.999,59.5681,59.9395,5513.4867713482,0
+CDL.US,D,20220801,000000,59.7716,59.9611,59.5479,59.9611,20683.096518562,0
+CDL.US,D,20220802,000000,60.0409,60.0409,59.4326,59.4924,6940.4950790289,0
+CDL.US,D,20220803,000000,59.6221,59.9013,59.2032,59.7816,32254.599584148,0
+CDL.US,D,20220804,000000,59.8115,59.8215,59.4824,59.5223,23764.752547728,0
+CDL.US,D,20220805,000000,59.1135,59.4525,59.1135,59.4525,23018.656847859,0
+CDL.US,D,20220808,000000,59.7916,60.0608,59.6381,59.7339,10518.54542464,0
+CDL.US,D,20220809,000000,59.8414,59.9092,59.6919,59.8791,6391.9542889366,0
+CDL.US,D,20220810,000000,60.5395,60.6891,60.4398,60.6255,30155.704019864,0
+CDL.US,D,20220811,000000,60.9483,61.3912,60.9178,60.9585,23161.056833586,0
+CDL.US,D,20220812,000000,61.1777,61.7507,61.1777,61.7507,17309.620800335,0
+CDL.US,D,20220815,000000,61.5067,61.9654,61.3786,61.9654,9635.0638230472,0
+CDL.US,D,20220816,000000,61.8757,62.5039,61.8757,62.3244,18600.246023093,0
+CDL.US,D,20220817,000000,62.0153,62.2796,61.942,62.05,11330.827033369,0
+CDL.US,D,20220818,000000,62.1948,62.3145,61.9854,62.2183,21036.088032479,0
+CDL.US,D,20220819,000000,62.0951,62.1649,61.7699,61.9572,7644.4724732607,0
+CDL.US,D,20220822,000000,61.4469,61.4469,60.8685,61.0281,8796.7089774948,0
+CDL.US,D,20220823,000000,61.068,61.1278,60.855,60.9483,13205.091634251,0
+CDL.US,D,20220824,000000,61.0381,61.1378,60.7861,61.0879,10575.705982291,0
+CDL.US,D,20220825,000000,61.2874,61.6563,61.1572,61.6563,14579.953468285,0
+CDL.US,D,20220826,000000,61.7261,61.7261,60.2403,60.2503,41636.953573368,0
+CDL.US,D,20220829,000000,59.8714,60.4497,59.6477,60.1348,13815.807065999,0
+CDL.US,D,20220830,000000,60.1506,60.1506,59.3129,59.4237,22855.197709312,0
+CDL.US,D,20220831,000000,59.5024,59.5473,59.0116,59.0116,20882.657061942,0
+CDL.US,D,20220901,000000,58.8243,59.3229,58.5049,59.3229,8508.9005556365,0
+CDL.US,D,20220902,000000,59.7716,60.067,58.6947,58.8742,10467.401767794,0
+CDL.US,D,20220906,000000,59.0736,59.0994,58.4354,58.585,20011.20926196,0
+CDL.US,D,20220907,000000,58.5052,59.7238,58.5052,59.7118,22970.521641415,0
+CDL.US,D,20220908,000000,59.4924,59.9013,59.2531,59.8514,34135.883902636,0
+CDL.US,D,20220909,000000,60.0209,60.3724,59.7816,60.2004,22329.72170564,0
+CDL.US,D,20220912,000000,60.4896,60.9383,60.4896,60.7466,18675.457283161,0
+CDL.US,D,20220913,000000,59.8414,59.8913,58.609,58.7575,34439.737393309,0
+CDL.US,D,20220914,000000,58.9141,59.0836,58.4932,58.76,27060.008555486,0
+CDL.US,D,20220915,000000,58.5351,58.6747,58.1662,58.2082,14687.254865981,0
+CDL.US,D,20220916,000000,57.7972,57.9767,57.5818,57.9767,15306.995648938,0
+CDL.US,D,20220919,000000,57.5379,58.4254,57.5379,58.4254,19872.820543435,0
+CDL.US,D,20220920,000000,57.8072,57.9567,57.0992,57.508,13636.302858638,0
+CDL.US,D,20220921,000000,57.7274,58.0764,56.6405,56.7384,17501.158809307,0
+CDL.US,D,20220922,000000,56.7801,56.7801,56.1917,56.2569,60815.824890581,0
+CDL.US,D,20220923,000000,55.6832,55.6832,54.4865,55.0495,18088.809454634,0
+CDL.US,D,20220926,000000,54.9353,54.9736,53.8483,54.1687,58941.560289698,0
+CDL.US,D,20220927,000000,54.676,54.7458,53.614,53.7164,34216.109246708,0
+CDL.US,D,20220928,000000,54.1674,54.9851,53.9302,54.7698,20881.654245141,0
+CDL.US,D,20220929,000000,54.4067,54.4067,53.3153,53.5779,29437.687190419,0
+CDL.US,D,20220930,000000,53.948,53.948,52.7614,52.8511,89695.9459397,0
+CDL.US,D,20221003,000000,53.5891,54.4566,53.2425,54.2771,20995.975360443,0
+CDL.US,D,20221004,000000,54.9951,56.0023,54.8459,56.0023,71305.288627995,0
+CDL.US,D,20221005,000000,55.384,55.8427,54.8955,55.5114,29162.915386973,0
+CDL.US,D,20221006,000000,55.3641,55.394,54.4865,54.5801,402101.45829047,0
+CDL.US,D,20221007,000000,54.2871,54.2871,53.2799,53.4096,12322.612849459,0
+CDL.US,D,20221010,000000,53.6589,53.8433,53.0189,53.2519,16204.516685743,0
+CDL.US,D,20221011,000000,53.16,53.85,52.95,53.1963,386589,0
+CDL.US,D,20221012,000000,53.16,53.3537,52.8,52.8,20189,0
+CDL.US,D,20221013,000000,52.2,54.71,52.1252,54.51,25024,0
+CDL.US,D,20221014,000000,54.84,55.21,53.685,53.78,31041,0
+CDL.US,D,20221017,000000,54.49,54.9656,54.49,54.6103,14551,0
+CDL.US,D,20221018,000000,55.49,55.6917,54.89,55.28,9235,0
+CDL.US,D,20221019,000000,55.06,55.18,54.3,54.61,19670,0
+CDL.US,D,20221020,000000,54.73,54.99,53.75,53.85,38120,0
+CDL.US,D,20221021,000000,53.95,55.205,53.95,55.19,17042,0
+CDL.US,D,20221024,000000,55.865,55.98,55.34,55.85,29819,0
+CDL.US,D,20221025,000000,55.79,56.68,55.79,56.63,17395,0
+CDL.US,D,20221026,000000,56.82,57.295,56.7,56.9081,22329,0
+CDL.US,D,20221027,000000,57.28,57.71,57.0337,57.0398,16117,0
+CDL.US,D,20221028,000000,57.16,58.29,57.16,58.27,61532,0
+CDL.US,D,20221031,000000,57.93,58.3246,57.93,58.02,10576,0
+CDL.US,D,20221101,000000,58.52,58.52,57.97,58.2869,11522,0
+CDL.US,D,20221102,000000,58.1,58.7193,57.21,57.29,16230,0
+CDL.US,D,20221103,000000,56.76,57.13,56.3235,56.8097,56168,0
+CDL.US,D,20221104,000000,57.55,58.02,57.0847,57.7086,12216,0
+CDL.US,D,20221107,000000,57.97,58.0399,57.52,57.9987,14223,0
+CDL.US,D,20221108,000000,57.98,58.5244,57.82,58.1909,22511,0
+CDL.US,D,20221109,000000,57.96,58.04,57.13,57.13,23801,0
+CDL.US,D,20221110,000000,58.7,59.5,58.44,59.5,43531,0
+CDL.US,D,20221111,000000,59.74,60.2,59.49,60.0654,25287,0
+CDL.US,D,20221114,000000,59.9,60.3615,59.4677,59.4677,19384,0
+CDL.US,D,20221115,000000,60.15,60.2926,59.3591,59.7458,14320,0
+CDL.US,D,20221116,000000,59.63,59.63,59.12,59.2069,39855,0
+CDL.US,D,20221117,000000,58.68,58.9356,58.4358,58.9356,7989,0
+CDL.US,D,20221118,000000,59.28,59.5679,59.1501,59.498,18215,0
+CDL.US,D,20221121,000000,59.42,59.71,59.37,59.6736,14915,0
+CDL.US,D,20221122,000000,60.13,60.54,60.13,60.52,15481,0
+CDL.US,D,20221123,000000,60.43,60.688,60.33,60.6584,24643,0
+CDL.US,D,20221125,000000,60.7,60.95,60.7,60.8272,8356,0
+CDL.US,D,20221128,000000,60.55,60.55,59.8501,59.9545,33574,0
+CDL.US,D,20221129,000000,59.88,60.276,59.85,60.2435,55873,0
+CDL.US,D,20221130,000000,60.37,61.41,59.67,61.3142,13298,0
+CDL.US,D,20221201,000000,61.5,61.85,61.2408,61.4041,24400,0
+CDL.US,D,20221202,000000,60.975,61.2699,60.9,61.2416,10735,0
+CDL.US,D,20221205,000000,60.86,60.88,59.98,60.14,18461,0
+CDL.US,D,20221206,000000,60.1,60.21,59.225,59.5641,27724,0
+CDL.US,D,20221207,000000,59.43,60.0754,59.43,59.69,26506,0
+CDL.US,D,20221208,000000,59.98,60.08,59.82,59.97,20773,0
+CDL.US,D,20221209,000000,59.91,60.09,59.6,59.6,21221,0
+CDL.US,D,20221212,000000,59.62,60.5579,59.5,60.53,24171,0
+CDL.US,D,20221213,000000,61.61,61.63,60.47,60.86,16871,0
+CDL.US,D,20221214,000000,60.68,61.2,60.14,60.36,12704,0
+CDL.US,D,20221215,000000,59.89,59.89,59.055,59.3079,28822,0
+CDL.US,D,20221216,000000,58.35,58.41,57.6997,58.11,21844,0
+CDL.US,D,20221219,000000,58.28,58.4,57.53,57.8873,26800,0
+CDL.US,D,20221220,000000,57.83,58.15,57.75,57.89,49210,0
+CDL.US,D,20221221,000000,58.44,58.78,58.4,58.661,20028,0
+CDL.US,D,20221222,000000,58.47,58.47,57.465,58.45,13397,0
+CDL.US,D,20221223,000000,58.28,58.825,58.26,58.8,29248,0
+CDL.US,D,20221227,000000,59.03,59.2,58.645,59.14,52613,0
+CDL.US,D,20221228,000000,59.06,59.2999,58.33,58.33,76213,0
+CDL.US,D,20221229,000000,58.67,59.22,58.67,59.06,43068,0
+CDL.US,D,20221230,000000,58.84,58.93,58.415,58.89,19806,0
+CDL.US,D,20230103,000000,59.19,59.269,58.58,59.1,34255,0
+CDL.US,D,20230104,000000,59.47,60.24,59.47,59.9056,24945,0
+CDL.US,D,20230105,000000,59.65,59.77,59.31,59.58,16968,0
+CDL.US,D,20230106,000000,60.16,61.14,60.04,61.04,18506,0
+CDL.US,D,20230109,000000,61.15,61.3802,60.7,60.7,21584,0
+CDL.US,D,20230110,000000,60.71,61.0745,60.46,61.05,28807,0
+CDL.US,D,20230111,000000,61.31,61.452,61.08,61.38,108300,0
+CDL.US,D,20230112,000000,61.6,61.7059,61.17,61.43,37498,0
+CDL.US,D,20230113,000000,61.02,61.488,60.8999,61.488,19511,0
+CDL.US,D,20230117,000000,61.53,61.558,61.15,61.1778,22352,0
+CDL.US,D,20230118,000000,61.31,61.31,59.9589,59.9736,22146,0
+CDL.US,D,20230119,000000,59.58,59.794,59.32,59.56,29871,0
+CDL.US,D,20230120,000000,59.81,60.42,59.43,60.42,19599,0
+CDL.US,D,20230123,000000,60.4,61.23,60.4,60.87,20951,0
+CDL.US,D,20230124,000000,60.72,60.8801,60.33,60.6841,22211,0
+CDL.US,D,20230125,000000,60.35,60.92,60.17,60.92,16432,0
+CDL.US,D,20230126,000000,60.99,61.23,60.6896,61.21,50737,0
+CDL.US,D,20230127,000000,61.09,61.41,60.96,61.24,26966,0
+CDL.US,D,20230130,000000,60.93,61.32,60.9,60.93,21384,0
+CDL.US,D,20230131,000000,60.9,61.63,60.74,61.62,60214,0
+CDL.US,D,20230201,000000,61.51,62.1611,61,61.97,17078,0
+CDL.US,D,20230202,000000,62.16,62.51,61.6731,62.2913,14701,0
+CDL.US,D,20230203,000000,62.14,62.14,61.63,61.8,63779,0
+CDL.US,D,20230206,000000,61.49,61.57,61.26,61.5169,24982,0
+CDL.US,D,20230207,000000,61.39,61.919,61,61.81,36694,0
+CDL.US,D,20230208,000000,61.42,61.64,61.09,61.1741,18581,0
+CDL.US,D,20230209,000000,61.37,61.44,60.2,60.33,22179,0
+CDL.US,D,20230210,000000,60.17,60.91,60.17,60.91,21103,0
+CDL.US,D,20230213,000000,60.94,61.6,60.94,61.6,18987,0
+CDL.US,D,20230214,000000,61.43,61.652,60.8744,61.24,18975,0
+CDL.US,D,20230215,000000,61.09,61.37,60.86,61.37,42304,0
+CDL.US,D,20230216,000000,60.76,61.31,60.67,60.83,17812,0
+CDL.US,D,20230217,000000,60.62,61.08,60.62,61,13257,0
+CDL.US,D,20230221,000000,60.57,60.6,59.7,59.88,105960,0
+CDL.US,D,20230222,000000,59.95,60.11,59.46,59.72,35545,0
+CDL.US,D,20230223,000000,60.08,60.08,59.3169,59.81,20526,0
+CDL.US,D,20230224,000000,59.3,59.6,59.0111,59.48,23472,0
+CDL.US,D,20230227,000000,59.94,60.12,59.32,59.44,30477,0
+CDL.US,D,20230228,000000,59.53,59.53,59.08,59.1742,15562,0
+CDL.US,D,20230301,000000,59.07,59.0745,58.79,58.91,18315,0
+CDL.US,D,20230302,000000,58.73,59.11,58.495,59.039,36884,0
+CDL.US,D,20230303,000000,59.3,59.8039,59.1247,59.73,18191,0
+CDL.US,D,20230306,000000,59.87,59.93,59.45,59.5655,19116,0
+CDL.US,D,20230307,000000,59.6,59.6,58.36,58.4306,16558,0
+CDL.US,D,20230308,000000,58.55,58.5799,58.18,58.45,27570,0
+CDL.US,D,20230309,000000,58.41,58.48,57.1,57.16,39848,0
+CDL.US,D,20230310,000000,56.88,56.88,55.8,56.08,56419,0
+CDL.US,D,20230313,000000,55.09,56,54.79,55.16,80120,0
+CDL.US,D,20230314,000000,56.32,56.325,55.23,55.81,44044,0
+CDL.US,D,20230315,000000,54.9,55.4,54.79,55.3673,30677,0
+CDL.US,D,20230316,000000,55.07,56.02,54.65,55.9712,23138,0
+CDL.US,D,20230317,000000,55.63,55.63,54.7689,54.9569,30677,0
+CDL.US,D,20230320,000000,55.29,55.9547,55.29,55.81,8583,0
+CDL.US,D,20230321,000000,56.49,56.49,55.82,56.1593,91875,0
+CDL.US,D,20230322,000000,56.16,56.21,54.89,54.9593,28925,0
+CDL.US,D,20230323,000000,55.17,55.4304,54.3,54.5193,31997,0
+CDL.US,D,20230324,000000,54.19,55.31,54.16,55.31,23374,0
+CDL.US,D,20230327,000000,55.99,56.14,55.5781,55.79,22109,0
+CDL.US,D,20230328,000000,55.66,56.1345,55.6342,55.9513,16132,0
+CDL.US,D,20230329,000000,56.41,56.74,56.41,56.72,21853,0
+CDL.US,D,20230330,000000,57.05,57.195,56.6826,56.8779,61305,0
+CDL.US,D,20230331,000000,57.07,57.5135,57.0381,57.5135,22733,0
+CDL.US,D,20230403,000000,57.6,57.7802,57.42,57.55,20495,0
+CDL.US,D,20230404,000000,57.69,57.69,56.8999,57.15,20884,0
+CDL.US,D,20230405,000000,57.14,57.7717,57.14,57.7717,17808,0
+CDL.US,D,20230406,000000,57.78,57.96,57.7106,57.8356,23459,0
+CDL.US,D,20230410,000000,57.8,58.1,57.7,58.1,42259,0
+CDL.US,D,20230411,000000,58.09,58.42,57.9847,58.18,39740,0
+CDL.US,D,20230412,000000,58.43,58.46,57.915,58.03,35103,0
+CDL.US,D,20230413,000000,57.99,58.295,57.72,58.2104,24496,0
+CDL.US,D,20230414,000000,58.3,58.31,57.71,57.9609,14679,0
+CDL.US,D,20230417,000000,57.97,58.38,57.9401,58.36,16928,0
+CDL.US,D,20230418,000000,58.41,58.43,58.0682,58.2905,11503,0
+CDL.US,D,20230419,000000,58.21,58.45,58.0734,58.3843,31224,0
+CDL.US,D,20230420,000000,58.06,58.1,57.755,57.91,24259,0
+CDL.US,D,20230421,000000,58.04,58.04,57.6118,57.8927,18710,0
+CDL.US,D,20230424,000000,57.92,58.06,57.77,58.06,13831,0
+CDL.US,D,20230425,000000,57.82,57.82,57.37,57.4115,33955,0
+CDL.US,D,20230426,000000,57.17,57.29,56.68,56.7873,42021,0
+CDL.US,D,20230427,000000,56.8,57.42,56.66,57.42,17066,0
+CDL.US,D,20230428,000000,57.21,57.8553,57.21,57.7765,16123,0
+CDL.US,D,20230501,000000,57.69,58.05,57.6768,57.69,12256,0
+CDL.US,D,20230502,000000,57.58,57.58,56.188,56.63,28889,0
+CDL.US,D,20230503,000000,56.73,57.07,56.17,56.1894,12126,0
+CDL.US,D,20230504,000000,55.94,55.94,55.3305,55.6776,22174,0
+CDL.US,D,20230505,000000,56.32,56.71,56.32,56.579,58351,0
+CDL.US,D,20230508,000000,56.8,56.8,56.29,56.33,16817,0
+CDL.US,D,20230509,000000,56.16,56.29,56,56.14,14937,0
+CDL.US,D,20230510,000000,56.38,56.53,55.5,55.9597,16444,0
+CDL.US,D,20230511,000000,55.76,55.76,55.36,55.5469,15655,0
+CDL.US,D,20230512,000000,55.69,55.9199,55.3111,55.59,12319,0
+CDL.US,D,20230515,000000,55.63,55.7303,55.34,55.62,13924,0
+CDL.US,D,20230516,000000,55.58,55.58,54.72,54.7626,226811,0
+CDL.US,D,20230517,000000,55.08,55.4065,54.803,55.36,88839,0
+CDL.US,D,20230518,000000,55.17,55.566,55.0713,55.566,38011,0
+CDL.US,D,20230519,000000,55.72,55.92,55.31,55.47,11520,0
+CDL.US,D,20230522,000000,55.51,55.7225,55.29,55.5633,22512,0
+CDL.US,D,20230523,000000,55.6,55.96,55.4,55.4383,22385,0
+CDL.US,D,20230524,000000,55.3,55.3,54.8684,54.9314,17120,0
+CDL.US,D,20230525,000000,54.7,54.7,54.2228,54.4991,53884,0
+CDL.US,D,20230526,000000,54.64,54.6574,54.3816,54.622,12600,0
+CDL.US,D,20230530,000000,54.53,54.53,54.24,54.46,21992,0
+CDL.US,D,20230531,000000,54.17,54.2305,53.92,54.07,12090,0
+CDL.US,D,20230601,000000,54.29,54.38,53.874,54.24,21569,0
+CDL.US,D,20230602,000000,54.48,55.511,54.44,55.42,7954,0
+CDL.US,D,20230605,000000,55.63,55.63,55.243,55.26,14723,0
+CDL.US,D,20230606,000000,55.22,55.6786,55.22,55.6428,20429,0
+CDL.US,D,20230607,000000,55.69,56.43,55.5409,56.39,10197,0
+CDL.US,D,20230608,000000,56.44,56.47,56.02,56.4,12902,0
+CDL.US,D,20230609,000000,56.3,56.3,55.93,56.01,59687,0
+CDL.US,D,20230612,000000,56.06,56.06,55.72,55.96,17809,0
+CDL.US,D,20230613,000000,56.07,56.4452,55.8404,56.3519,21720,0
+CDL.US,D,20230614,000000,56.59,56.77,56.12,56.19,17618,0
+CDL.US,D,20230615,000000,56.31,56.9687,56.31,56.89,22835,0
+CDL.US,D,20230616,000000,57.08,57.2478,56.91,56.98,10470,0
+CDL.US,D,20230620,000000,56.75,56.75,56.28,56.3071,21638,0
+CDL.US,D,20230621,000000,56.12,56.475,55.8,56.2805,11619,0
+CDL.US,D,20230622,000000,56.23,56.23,55.77,55.8439,14100,0
+CDL.US,D,20230623,000000,55.64,55.7223,55.195,55.2694,13365,0
+CDL.US,D,20230626,000000,55.47,55.82,55.3128,55.75,14515,0
+CDL.US,D,20230627,000000,55.86,56.19,55.732,56.11,42311,0
+CDL.US,D,20230628,000000,55.96,55.96,55.5402,55.7606,38298,0
+CDL.US,D,20230629,000000,55.79,56.2,55.79,56.1653,20417,0
+CDL.US,D,20230630,000000,56.35,56.6589,56.3216,56.5768,84200,0
+CDL.US,D,20230703,000000,56.54,57.0099,56.54,56.93,8477,0
+CDL.US,D,20230705,000000,56.67,57.0027,56.47,56.8248,19259,0
+CDL.US,D,20230706,000000,56.49,56.49,55.915,56.3888,10949,0
+CDL.US,D,20230707,000000,56.16,56.7163,56.16,56.3325,17364,0
+CDL.US,D,20230710,000000,56.22,56.5309,56.1655,56.21,11473,0
+CDL.US,D,20230711,000000,56.36,57.03,56.36,57.03,17570,0
+CDL.US,D,20230712,000000,57.43,57.48,57.26,57.2939,17455,0
+CDL.US,D,20230713,000000,57.36,57.7675,57.36,57.7675,24599,0
+CDL.US,D,20230714,000000,57.71,57.71,57.137,57.2021,11726,0
+CDL.US,D,20230717,000000,57,57.11,56.96,56.9926,12442,0
+CDL.US,D,20230718,000000,57.02,57.66,57.02,57.3757,14690,0
+CDL.US,D,20230719,000000,57.36,57.98,57.36,57.8904,12368,0
+CDL.US,D,20230720,000000,57.88,58.4785,57.88,58.38,43880,0
+CDL.US,D,20230721,000000,58.4144,58.56,58.4144,58.43,7764,0
+CDL.US,D,20230724,000000,58.58,58.8,58.53,58.6704,10621,0
+CDL.US,D,20230725,000000,58.58,58.91,58.5474,58.6838,59236,0
+CDL.US,D,20230726,000000,58.71,59.0999,58.645,58.97,103521,0
+CDL.US,D,20230727,000000,59.1,59.19,58.5237,58.5853,23741,0
+CDL.US,D,20230728,000000,58.94,59.03,58.6714,58.8184,6672,0
+CDL.US,D,20230731,000000,58.86,58.945,58.6681,58.8281,9285,0
+CDL.US,D,20230801,000000,58.73,58.84,58.3627,58.52,16202,0
+CDL.US,D,20230802,000000,58.12,58.38,58.0055,58.14,8636,0
+CDL.US,D,20230803,000000,58.06,58.092,57.72,57.9239,59274,0
+CDL.US,D,20230804,000000,58.13,58.2799,57.5,57.65,22871,0
+CDL.US,D,20230807,000000,57.8999,58.07,57.8764,57.96,10289,0
+CDL.US,D,20230808,000000,57.42,57.745,57.08,57.739,6846,0
+CDL.US,D,20230809,000000,57.67,57.9699,57.59,57.6,14644,0
+CDL.US,D,20230810,000000,57.79,58.1388,57.5087,57.6288,11419,0
+CDL.US,D,20230811,000000,57.6,57.8716,57.57,57.7833,21378,0
+CDL.US,D,20230814,000000,57.83,57.83,57.2993,57.41,11172,0
+CDL.US,D,20230815,000000,57.06,57.06,56.5524,56.61,30563,0
+CDL.US,D,20230816,000000,56.58,56.7459,56.3522,56.3782,14164,0
+CDL.US,D,20230817,000000,56.58,56.8387,56.3587,56.3587,17519,0
+CDL.US,D,20230818,000000,56.1,56.5812,56.1,56.49,12629,0
+CDL.US,D,20230821,000000,56.49,56.549,56.0102,56.2882,7678,0
+CDL.US,D,20230822,000000,56.36,56.36,55.89,55.9451,12684,0
+CDL.US,D,20230823,000000,55.98,56.21,55.933,56.21,29052,0
+CDL.US,D,20230824,000000,56.05,56.5522,55.96,55.96,8655,0
+CDL.US,D,20230825,000000,56.11,56.37,55.85,56.1999,17515,0
+CDL.US,D,20230828,000000,56.41,56.73,56.4,56.523,13013,0
+CDL.US,D,20230829,000000,56.58,56.9799,56.5559,56.9438,12549,0
+CDL.US,D,20230830,000000,56.82,57.035,56.78,56.8924,31327,0
+CDL.US,D,20230831,000000,57.04,57.0433,56.74,56.7481,23110,0
+CDL.US,D,20230901,000000,57.05,57.26,56.7505,56.9,13663,0
+CDL.US,D,20230905,000000,56.89,56.89,56.3281,56.3281,28398,0
+CDL.US,D,20230906,000000,56.12,56.12,55.7611,55.957,8220,0
+CDL.US,D,20230907,000000,55.92,56.1,55.86,55.8749,108150,0
+CDL.US,D,20230908,000000,55.96,56.32,55.96,56.32,7729,0
+CDL.US,D,20230911,000000,56.43,56.67,56.358,56.38,7914,0
+CDL.US,D,20230912,000000,56.42,56.6934,56.3407,56.52,9499,0
+CDL.US,D,20230913,000000,56.4,56.46,56.2483,56.39,11403,0
+CDL.US,D,20230914,000000,56.67,57.06,56.67,57.06,21076,0
+CDL.US,D,20230915,000000,56.88,57.129,56.7,56.72,17545,0
+CDL.US,D,20230918,000000,56.74,56.74,56.4785,56.66,15661,0
+CDL.US,D,20230919,000000,56.66,56.66,56.3473,56.47,7794,0
+CDL.US,D,20230920,000000,56.6,56.91,56.31,56.31,57826,0
+CDL.US,D,20230921,000000,56.0004,56.2485,55.63,55.6847,9954,0
+CDL.US,D,20230922,000000,55.66,55.6972,55.29,55.3231,11058,0
+CDL.US,D,20230925,000000,55.08,55.3721,55.07,55.3721,57710,0
+CDL.US,D,20230926,000000,55.02,55.17,54.44,54.49,28269,0
+CDL.US,D,20230927,000000,54.57,54.6419,54.08,54.34,23154,0
+CDL.US,D,20230928,000000,54.4,54.53,54.249,54.34,48138,0
+CDL.US,D,20230929,000000,54.61,54.64,54.05,54.27,20760,0
+CDL.US,D,20231002,000000,54.18,54.18,52.89,53.09,27730,0
+CDL.US,D,20231003,000000,52.79,52.87,52.4215,52.8219,14703,0
+CDL.US,D,20231004,000000,52.97,52.97,52.41,52.79,16318,0
+CDL.US,D,20231005,000000,52.69,52.8267,52.3501,52.65,16297,0
+CDL.US,D,20231006,000000,52.35,53.23,51.8982,53.07,10985,0
+CDL.US,D,20231009,000000,53.06,53.66,53.05,53.66,5879,0
+CDL.US,D,20231010,000000,53.74,54.244,53.74,54.04,20841,0
+CDL.US,D,20231011,000000,53.89,53.9178,53.58,53.87,12890,0
+CDL.US,D,20231012,000000,54.04,54.04,52.9775,53.2612,17713,0
+CDL.US,D,20231013,000000,53.64,53.6794,53.38,53.5,9881,0
+CDL.US,D,20231016,000000,53.77,54.2664,53.6799,54.15,36938,0
+CDL.US,D,20231017,000000,53.85,54.6074,53.85,54.39,9196,0
+CDL.US,D,20231018,000000,54.24,54.2646,53.808,53.8874,10427,0
+CDL.US,D,20231019,000000,53.78,54.06,53.2862,53.31,25528,0
+CDL.US,D,20231020,000000,53.24,53.2559,52.74,52.74,6581,0
+CDL.US,D,20231023,000000,52.47,52.71,52.1874,52.2,18509,0
+CDL.US,D,20231024,000000,52.66,52.785,52.48,52.65,15278,0
+CDL.US,D,20231025,000000,52.48,52.63,52.28,52.6,13334,0
+CDL.US,D,20231026,000000,52.53,52.97,52.53,52.74,5534,0
+CDL.US,D,20231027,000000,52.67,52.67,51.66,51.79,49043,0
+CDL.US,D,20231030,000000,52.07,52.29,51.89,52.26,12922,0
+CDL.US,D,20231031,000000,52.37,52.587,52.22,52.58,12010,0
+CDL.US,D,20231101,000000,52.64,52.97,52.51,52.83,7001,0
+CDL.US,D,20231102,000000,53.05,54.09,53.05,54.005,8753,0
+CDL.US,D,20231103,000000,54.62,54.8677,54.58,54.58,13374,0
+CDL.US,D,20231106,000000,54.47,54.5,54.13,54.19,17576,0
+CDL.US,D,20231107,000000,54.09,54.09,53.84,53.91,16299,0
+CDL.US,D,20231108,000000,53.77,53.77,53.265,53.4988,10977,0
+CDL.US,D,20231109,000000,53.68,53.68,52.99,53.0213,25843,0
+CDL.US,D,20231110,000000,53.26,53.45,52.94,53.43,31663,0
+CDL.US,D,20231113,000000,53.36,53.3974,53.12,53.2111,16734,0
+CDL.US,D,20231114,000000,54.11,54.77,54.11,54.5494,22126,0
+CDL.US,D,20231115,000000,54.63,55.1895,54.63,54.9985,29158,0
+CDL.US,D,20231116,000000,54.96,55.02,54.63,54.8218,10939,0
+CDL.US,D,20231117,000000,55.03,55.24,54.95,55.1835,8680,0
+CDL.US,D,20231120,000000,55.13,55.28,54.8776,55.12,16558,0
+CDL.US,D,20231121,000000,55.13,55.13,54.83,55.0891,9169,0
+CDL.US,D,20231122,000000,55.13,55.39,55.0513,55.35,100550,0
+CDL.US,D,20231124,000000,55.36,55.6345,55.36,55.5562,8050,0
+CDL.US,D,20231127,000000,55.42,55.47,55.203,55.4,11875,0
+CDL.US,D,20231128,000000,55.46,55.7129,55.3,55.5454,15351,0
+CDL.US,D,20231129,000000,55.81,55.8685,55.54,55.59,32777,0
+CDL.US,D,20231130,000000,55.73,56.1145,55.71,56.1145,7341,0
+CDL.US,D,20231201,000000,56.01,56.84,56.01,56.8104,50087,0
+CDL.US,D,20231204,000000,56.59,57.06,56.59,56.95,12792,0
+CDL.US,D,20231205,000000,56.78,56.8663,56.43,56.49,16085,0
+CDL.US,D,20231206,000000,56.57,56.91,56.57,56.6008,28845,0
+CDL.US,D,20231207,000000,56.77,56.9599,56.655,56.792,30758,0
+CDL.US,D,20231208,000000,56.89,57.0041,56.75,56.9021,10417,0
+CDL.US,D,20231211,000000,56.92,57.28,56.92,57.2,8173,0
+CDL.US,D,20231212,000000,57.23,57.23,56.91,57.04,13505,0
+CDL.US,D,20231213,000000,57,58.43,56.97,58.43,9998,0
+CDL.US,D,20231214,000000,58.87,59.55,58.87,59.14,17424,0
+CDL.US,D,20231215,000000,59.02,59.02,58.4335,58.49,24076,0
+CDL.US,D,20231218,000000,58.4,58.4,58.04,58.04,15804,0
+CDL.US,D,20231219,000000,58.11,58.42,58.11,58.42,14772,0
+CDL.US,D,20231220,000000,58.26,58.4899,57.47,57.47,30512,0
+CDL.US,D,20231221,000000,57.85,57.96,57.39,57.84,37932,0
+CDL.US,D,20231222,000000,58.14,58.4099,58,58.13,14139,0
+CDL.US,D,20231226,000000,58.31,58.63,58.31,58.46,17620,0
+CDL.US,D,20231227,000000,58.42,58.5788,58.34,58.4509,14559,0
+CDL.US,D,20231228,000000,58.4,58.66,58.4,58.65,59997,0
+CDL.US,D,20231229,000000,58.53,58.5596,58.25,58.46,10338,0
+CDL.US,D,20240102,000000,58.39,59.3951,58.39,59.2036,9673,0
+CDL.US,D,20240103,000000,59.1,59.2197,58.76,58.94,22230,0
+CDL.US,D,20240104,000000,59.12,59.2699,58.82,58.82,14150,0
+CDL.US,D,20240105,000000,58.87,59.39,58.87,59.1439,21958,0
+CDL.US,D,20240108,000000,59.01,59.47,58.8303,59.47,9750,0
+CDL.US,D,20240109,000000,59.25,59.38,59.15,59.22,8103,0
+CDL.US,D,20240110,000000,59.21,59.21,58.8602,59.0353,19032,0
+CDL.US,D,20240111,000000,58.91,58.91,58.2368,58.5272,14940,0
+CDL.US,D,20240112,000000,58.75,58.9138,58.4167,58.6,8482,0
+CDL.US,D,20240116,000000,58.29,58.29,57.86,57.9796,14893,0
+CDL.US,D,20240117,000000,57.52,58.06,57.3569,57.5593,32003,0
+CDL.US,D,20240118,000000,57.6,57.6,56.95,57.28,8696,0
+CDL.US,D,20240119,000000,57.36,57.699,57.2201,57.6012,21524,0
+CDL.US,D,20240122,000000,57.63,57.9221,57.539,57.7,15921,0
+CDL.US,D,20240123,000000,57.7,57.9244,57.62,57.86,12582,0
+CDL.US,D,20240124,000000,58.02,58.0856,57.49,57.51,9859,0
+CDL.US,D,20240125,000000,57.95,58.33,57.826,58.33,7843,0
+CDL.US,D,20240126,000000,58.37,58.55,58.291,58.41,21086,0
+CDL.US,D,20240129,000000,58.37,58.6454,58.2,58.56,10687,0
+CDL.US,D,20240130,000000,58.56,58.8939,58.42,58.81,48871,0
+CDL.US,D,20240131,000000,58.71,59.02,58.18,58.18,12986,0
+CDL.US,D,20240201,000000,58.18,58.63,57.8797,58.63,7128,0
+CDL.US,D,20240202,000000,58.24,58.51,57.9492,58.27,16740,0
+CDL.US,D,20240205,000000,57.91,57.91,57.52,57.58,58418,0
+CDL.US,D,20240206,000000,57.67,57.9175,57.58,57.7763,13635,0
+CDL.US,D,20240207,000000,57.96,57.96,57.64,57.8,11358,0
+CDL.US,D,20240208,000000,57.72,57.7499,57.4262,57.74,17577,0
+CDL.US,D,20240209,000000,57.6,57.65,57.3185,57.52,23946,0
+CDL.US,D,20240212,000000,57.62,58.35,57.62,58.2034,17687,0
+CDL.US,D,20240213,000000,57.74,57.875,56.8301,57.29,10221,0
+CDL.US,D,20240214,000000,57.42,57.517,57.29,57.44,16429,0
+CDL.US,D,20240215,000000,57.7408,58.4652,57.7408,58.43,10197,0
+CDL.US,D,20240216,000000,58.2,58.62,58.2,58.41,4657,0
+CDL.US,D,20240220,000000,58.21,58.7577,58.21,58.4069,12054,0
+CDL.US,D,20240221,000000,58.46,58.895,58.415,58.895,33156,0
+CDL.US,D,20240222,000000,58.85,58.955,58.6,58.92,26677,0
+CDL.US,D,20240223,000000,58.86,59.26,58.85,59.13,13456,0
+CDL.US,D,20240226,000000,59,59.0001,58.49,58.54,10125,0
+CDL.US,D,20240227,000000,58.61,58.88,58.61,58.88,12249,0
+CDL.US,D,20240228,000000,58.71,58.91,58.62,58.69,71749,0
+CDL.US,D,20240229,000000,59,59.19,58.7701,58.82,6023,0
+CDL.US,D,20240301,000000,58.88,58.9099,58.6531,58.9,42826,0
+CDL.US,D,20240304,000000,58.86,59.48,58.86,59.37,11521,0
+CDL.US,D,20240305,000000,59.41,60.025,59.3406,59.5423,13717,0
+CDL.US,D,20240306,000000,59.76,59.8899,59.63,59.8353,9916,0
+CDL.US,D,20240307,000000,60.06,60.23,59.955,60.02,13887,0
+CDL.US,D,20240308,000000,60.09,60.315,60.09,60.17,12194,0
+CDL.US,D,20240311,000000,59.79,60.3,59.79,60.3,9151,0
+CDL.US,D,20240312,000000,60.32,60.3988,59.95,60.1717,13418,0
+CDL.US,D,20240313,000000,60.38,60.6958,60.2727,60.3728,15252,0
+CDL.US,D,20240314,000000,60.28,60.3927,59.52,59.7947,10775,0
+CDL.US,D,20240315,000000,59.8,60.1176,59.8,59.9,17200,0
+CDL.US,D,20240318,000000,59.9,60.2425,59.9,60.04,10183,0
+CDL.US,D,20240319,000000,60.03,60.4,60.0042,60.39,13844,0
+CDL.US,D,20240320,000000,60.29,60.84,60.29,60.79,10147,0
+CDL.US,D,20240321,000000,61.01,61.21,60.98,61.03,19729,0
+CDL.US,D,20240322,000000,61.27,61.305,60.79,60.79,14477,0
+CDL.US,D,20240325,000000,60.88,61.1477,60.87,60.9,15763,0
+CDL.US,D,20240326,000000,60.97,61.15,60.6156,60.62,8747,0
+CDL.US,D,20240327,000000,60.83,61.76,60.83,61.76,10198,0
+CDL.US,D,20240328,000000,61.82,62.22,61.82,62.16,6863,0
+CDL.US,D,20240401,000000,62.31,62.31,61.76,61.88,6012,0
+CDL.US,D,20240402,000000,61.65,61.9191,61.63,61.79,20068,0
+CDL.US,D,20240403,000000,61.7,61.77,61.55,61.61,18180,0
+CDL.US,D,20240404,000000,62.03,62.04,61.14,61.27,22710,0
+CDL.US,D,20240405,000000,61.2644,61.4704,60.88,61.3,13304,0
+CDL.US,D,20240408,000000,61.49,61.67,61.424,61.5,18564,0
+CDL.US,D,20240409,000000,61.64,61.74,61.4027,61.74,6956,0
+CDL.US,D,20240410,000000,60.78,60.9663,60.3941,60.71,24613,0
+CDL.US,D,20240411,000000,60.61,60.61,60.0367,60.27,18565,0
+CDL.US,D,20240412,000000,60.25,60.3,59.42,59.57,19316,0
+CDL.US,D,20240415,000000,60,60.22,59.1485,59.26,16847,0
+CDL.US,D,20240416,000000,59.2,59.2,58.6406,58.7266,12571,0
+CDL.US,D,20240417,000000,58.96,59.22,58.85,59.0949,6145,0
+CDL.US,D,20240418,000000,59.23,59.3695,59.0591,59.2872,9521,0
+CDL.US,D,20240419,000000,59.37,60.0984,59.37,60.091,18716,0
+CDL.US,D,20240422,000000,60.32,60.8751,60.08,60.5921,16590,0
+CDL.US,D,20240423,000000,60.73,60.9943,60.5539,60.8737,7483,0
+CDL.US,D,20240424,000000,60.57,61.249,60.57,61.249,5919,0
+CDL.US,D,20240425,000000,60.93,60.995,60.515,60.914,13752,0
+CDL.US,D,20240426,000000,60.74,60.89,60.571,60.6116,14399,0
+CDL.US,D,20240429,000000,60.65,61.01,60.65,60.9643,6427,0
+CDL.US,D,20240430,000000,60.71,60.71,60.37,60.37,9661,0
+CDL.US,D,20240501,000000,60.22,60.6905,60.03,60.3064,4608,0
+CDL.US,D,20240502,000000,60.4219,60.695,60.3488,60.5573,5106,0
+CDL.US,D,20240503,000000,61,61,60.5947,60.9336,100107,0
+CDL.US,D,20240506,000000,61.15,61.158,60.9815,61.158,4698,0
+CDL.US,D,20240507,000000,61.37,61.5599,61.3401,61.5,12066,0
+CDL.US,D,20240508,000000,61.35,61.8265,61.35,61.792,6268,0
+CDL.US,D,20240509,000000,61.63,62.1423,61.63,62.1423,21832,0
+CDL.US,D,20240510,000000,62.28,62.3436,62.0985,62.16,12319,0
+CDL.US,D,20240513,000000,62.3,62.57,62.23,62.27,7885,0
+CDL.US,D,20240514,000000,62.43,62.49,62.24,62.47,9988,0
+CDL.US,D,20240515,000000,62.68,62.7879,62.6356,62.7677,12910,0
+CDL.US,D,20240516,000000,62.75,63.0499,62.75,62.9,8286,0
+CDL.US,D,20240517,000000,62.92,63.0229,62.7601,63.0211,7990,0
+CDL.US,D,20240520,000000,63.05,63.05,62.78,62.7894,4954,0
+CDL.US,D,20240521,000000,62.91,62.9942,62.7194,62.87,6847,0
+CDL.US,D,20240522,000000,62.64,62.7068,62.37,62.4386,15444,0
+CDL.US,D,20240523,000000,62.55,62.55,61.515,61.52,7560,0
+CDL.US,D,20240524,000000,61.74,61.8374,61.62,61.671,4479,0
+CDL.US,D,20240528,000000,61.5553,61.5553,61.105,61.203,9819,0
+CDL.US,D,20240529,000000,60.86,60.86,60.44,60.4967,51248,0
+CDL.US,D,20240530,000000,60.68,61.1254,60.68,61.0752,8245,0
+CDL.US,D,20240531,000000,61.2,62.225,61.2,62.225,6729,0
+CDL.US,D,20240603,000000,62.26,62.26,61.57,61.8456,15701,0
+CDL.US,D,20240604,000000,61.5,62.02,61.5,61.89,19703,0
+CDL.US,D,20240605,000000,61.97,61.97,61.4851,61.7183,15865,0
+CDL.US,D,20240606,000000,61.71,61.8,61.5336,61.6177,6430,0
+CDL.US,D,20240607,000000,61.46,61.815,61.46,61.4956,5264,0
+CDL.US,D,20240610,000000,61.0828,61.5385,61.0828,61.4621,3265,0
+CDL.US,D,20240611,000000,61.24,61.24,60.8774,61.1815,12287,0
+CDL.US,D,20240612,000000,61.53,61.53,60.6403,60.8074,9532,0
+CDL.US,D,20240613,000000,60.63,60.79,60.295,60.69,10068,0
+CDL.US,D,20240614,000000,60.37,60.5194,60.1101,60.3616,6789,0
+CDL.US,D,20240617,000000,60.24,60.7556,60.155,60.62,8526,0
+CDL.US,D,20240618,000000,60.53,60.8733,60.53,60.86,9506,0
+CDL.US,D,20240620,000000,60.8,61.2513,60.8,61.16,10199,0
+CDL.US,D,20240621,000000,61.23,61.34,61,61.08,8493,0
+CDL.US,D,20240624,000000,61.38,62.0294,61.38,61.9103,6060,0
+CDL.US,D,20240625,000000,61.77,61.77,61.2999,61.3488,10142,0
+CDL.US,D,20240626,000000,61.05,61.11,60.8919,61.0994,4323,0
+CDL.US,D,20240627,000000,60.98,60.98,60.815,60.9206,2766,0
+CDL.US,D,20240628,000000,61.02,61.14,60.82,61.0527,26292,0
+CDL.US,D,20240701,000000,61.25,61.375,60.7599,60.7692,10447,0
+CDL.US,D,20240702,000000,60.86,60.9578,60.7165,60.9578,10051,0
+CDL.US,D,20240703,000000,60.98,61.1938,60.89,60.9113,5005,0
+CDL.US,D,20240705,000000,60.89,60.89,60.545,60.6953,2736,0
+CDL.US,D,20240708,000000,60.86,61.01,60.6112,60.7793,9287,0
+CDL.US,D,20240709,000000,60.67,61.26,60.67,60.9825,10750,0
+CDL.US,D,20240710,000000,61.06,61.3243,60.9201,61.3243,8502,0
+CDL.US,D,20240711,000000,61.39,62.2,61.39,62.1203,6725,0
+CDL.US,D,20240712,000000,62.44,62.7679,62.42,62.507,5283,0
+CDL.US,D,20240715,000000,62.58,62.7686,62.49,62.4946,7426,0
+CDL.US,D,20240716,000000,62.59,63.3558,62.59,63.3558,8751,0
+CDL.US,D,20240717,000000,63.28,64.1875,63.28,64.1316,4305,0
+CDL.US,D,20240718,000000,63.98,64.63,63.7168,63.725,6295,0
+CDL.US,D,20240719,000000,63.84,63.84,63.29,63.3592,4735,0
+CDL.US,D,20240722,000000,63.42,63.55,63.37,63.5404,12249,0
+CDL.US,D,20240723,000000,63.38,63.3886,63.0872,63.0872,8215,0
+CDL.US,D,20240724,000000,63.18,63.71,63.17,63.5076,24842,0
+CDL.US,D,20240725,000000,63.55,64.2187,63.55,63.7939,8818,0
+CDL.US,D,20240726,000000,63.97,64.38,63.97,64.31,9625,0
+CDL.US,D,20240729,000000,64.07,64.335,64.07,64.2534,4478,0
+CDL.US,D,20240730,000000,64.2,64.78,64.2,64.7542,12869,0
+CDL.US,D,20240731,000000,64.98,64.98,64.6,64.6763,8516,0
+CDL.US,D,20240801,000000,64.83,64.83,64.4101,64.74,166308,0
+CDL.US,D,20240802,000000,64.62,64.63,63.3071,63.95,24975,0
+CDL.US,D,20240805,000000,63.26,63.26,62.34,62.47,29179,0
+CDL.US,D,20240806,000000,62.52,63.525,62.47,62.9521,37097,0
+CDL.US,D,20240807,000000,63.39,63.8358,62.86,62.9,6299,0
+CDL.US,D,20240808,000000,62.95,63.5606,62.95,63.496,12429,0
+CDL.US,D,20240809,000000,63.51,63.7,63.09,63.5747,20148,0
+CDL.US,D,20240812,000000,63.76,63.76,63.26,63.363,11955,0
+CDL.US,D,20240813,000000,63.59,63.81,63.355,63.81,3750,0
+CDL.US,D,20240814,000000,63.83,64.32,63.83,64.13,11938,0
+CDL.US,D,20240815,000000,64.4,64.6933,64.3349,64.58,5720,0
+CDL.US,D,20240816,000000,64.46,64.9267,64.46,64.8986,4604,0
+CDL.US,D,20240819,000000,65.2539,65.31,65.2118,65.2745,5264,0
+CDL.US,D,20240820,000000,65.24,65.26,65.0335,65.0335,5090,0
+CDL.US,D,20240821,000000,65.18,65.3261,65.1111,65.2801,7382,0
+CDL.US,D,20240822,000000,65.32,65.355,65.16,65.2597,9572,0
+CDL.US,D,20240823,000000,65.8,66.0202,65.8,65.9686,2703,0
+CDL.US,D,20240826,000000,66.14,66.5299,66.14,66.201,12270,0
+CDL.US,D,20240827,000000,66.18,66.3,65.945,66.0367,12764,0
+CDL.US,D,20240828,000000,65.97,66.37,65.82,66.055,19346,0
+CDL.US,D,20240829,000000,66.42,66.46,66.23,66.2868,17821,0
+CDL.US,D,20240830,000000,66.39,66.8585,66.28,66.8585,4419,0
+CDL.US,D,20240903,000000,66.65,66.9306,66.6377,66.6377,4131,0
+CDL.US,D,20240904,000000,66.74,67.12,66.48,66.7007,9257,0
+CDL.US,D,20240905,000000,66.86,66.97,66.2499,66.2499,5070,0
+CDL.US,D,20240906,000000,66.29,66.555,65.68,65.73,23423,0
+CDL.US,D,20240909,000000,65.83,66.43,65.812,66.31,32977,0
+CDL.US,D,20240910,000000,66.16,66.2014,65.8,65.9841,7704,0
+CDL.US,D,20240911,000000,65.37,65.4497,64.65,65.4497,7458,0
+CDL.US,D,20240912,000000,65.4793,65.6267,65.13,65.6267,9313,0
+CDL.US,D,20240913,000000,65.91,66.2205,65.86,66.2205,28118,0
+CDL.US,D,20240916,000000,66.52,66.8739,66.52,66.8739,10515,0
+CDL.US,D,20240917,000000,66.86,67.15,66.67,66.8222,48554,0
+CDL.US,D,20240918,000000,66.82,67.11,66.7301,66.7605,6127,0
+CDL.US,D,20240919,000000,67.19,67.28,66.92,67.08,29089,0
+CDL.US,D,20240920,000000,66.94,67.28,66.84,67.28,44643,0
+CDL.US,D,20240923,000000,67.22,67.54,67.22,67.4786,5960,0
+CDL.US,D,20240924,000000,67.42,67.69,67.2801,67.32,6702,0
+CDL.US,D,20240925,000000,67.42,67.55,66.8891,66.8891,12704,0
+CDL.US,D,20240926,000000,66.83,67.214,66.83,67.08,7626,0
+CDL.US,D,20240927,000000,67.39,67.66,67.39,67.57,2452,0
+CDL.US,D,20240930,000000,67.55,67.83,67.3,67.83,5769,0
+CDL.US,D,20241001,000000,67.65,67.81482,67.454,67.7896,4451,0
+CDL.US,D,20241002,000000,67.75,67.8283,67.48,67.6,30798,0
+CDL.US,D,20241003,000000,67.48,67.52,67.1313,67.52,5769,0
+CDL.US,D,20241004,000000,67.59,67.9393,67.4101,67.9393,4917,0
+CDL.US,D,20241007,000000,67.87,67.87,67.24,67.3703,6216,0
+CDL.US,D,20241008,000000,66.9942,67.131,66.94,67.01,5859,0
+CDL.US,D,20241009,000000,66.97,67.4282,66.965,67.3736,6388,0
+CDL.US,D,20241010,000000,67.47,67.47,67.1,67.2431,11588,0
+CDL.US,D,20241011,000000,67.35,67.8863,67.35,67.8863,5133,0
+CDL.US,D,20241014,000000,67.8,68.22,67.75,68.22,14209,0
+CDL.US,D,20241015,000000,68.29,68.7436,68.1808,68.1808,3402,0
+CDL.US,D,20241016,000000,68.29,68.8344,68.29,68.8344,4641,0
+CDL.US,D,20241017,000000,68.92,69.23723,68.71,68.87,7144,0
+CDL.US,D,20241018,000000,68.69,68.845,68.5061,68.8427,4615,0
+CDL.US,D,20241021,000000,68.72,68.72,68.18,68.18,4879,0
+CDL.US,D,20241022,000000,67.84,68.0913,67.76,68.0913,5170,0
+CDL.US,D,20241023,000000,67.79,68.16,67.79,68.16,4238,0
+CDL.US,D,20241024,000000,68.28,68.28,68,68.12,7126,0
+CDL.US,D,20241025,000000,68.41,68.41,67.41,67.41,6874,0
+CDL.US,D,20241028,000000,67.5,68.03,67.5,67.8673,8001,0
+CDL.US,D,20241029,000000,67.62,67.62,67.193,67.1947,9186,0
+CDL.US,D,20241030,000000,67.07,67.4863,67.07,67.2235,6135,0
+CDL.US,D,20241031,000000,67.23,67.6,67.23,67.31,11023,0
+CDL.US,D,20241101,000000,67.46,67.46,66.6383,66.709,24683,0
+CDL.US,D,20241104,000000,66.82,66.82,66.4375,66.5978,4416,0
+CDL.US,D,20241105,000000,66.49,67.1694,66.49,67.1694,4200,0
+CDL.US,D,20241106,000000,68.5,69.18,68.334,68.57,47094,0
+CDL.US,D,20241107,000000,68.33,68.34,67.96,67.96,7731,0
+CDL.US,D,20241108,000000,68.15,68.64,68.15,68.4715,10877,0
+CDL.US,D,20241111,000000,68.61,69.05,68.61,68.7374,9738,0
+CDL.US,D,20241112,000000,68.74,68.74,68.2405,68.3304,8060,0
+CDL.US,D,20241113,000000,68.5,68.584,68.3053,68.3901,7867,0
+CDL.US,D,20241114,000000,68.46,68.48,68.19,68.2041,7491,0
+CDL.US,D,20241115,000000,68.16,68.3462,68.06,68.2964,2722,0
+CDL.US,D,20241118,000000,68.29,68.851,68.29,68.7358,19196,0
+CDL.US,D,20241119,000000,68.26,68.59,68.2111,68.44,8521,0
+CDL.US,D,20241120,000000,68.4399,68.611,68.3395,68.611,2553,0
+CDL.US,D,20241121,000000,68.87,69.525,68.65,69.4761,14598,0
+CDL.US,D,20241122,000000,69.64,70.02,69.64,69.951,9405,0
+CDL.US,D,20241125,000000,70.35,70.576,70.145,70.22,8166,0
+CDL.US,D,20241126,000000,70.12,70.3569,70,70.3569,3459,0
+CDL.US,D,20241127,000000,70.56,70.755,70.4,70.4,7301,0
+CDL.US,D,20241129,000000,70.4565,70.57,70.4565,70.57,1110,0
+CDL.US,D,20241202,000000,69.8001,69.9515,69.7733,69.8604,2212,0
+CDL.US,D,20241203,000000,69.94,69.99,69.42,69.4614,23111,0
+CDL.US,D,20241204,000000,69.3,69.3,68.67,68.9201,4716,0
+CDL.US,D,20241205,000000,69.05,69.3533,69.05,69.1222,5796,0
+CDL.US,D,20241206,000000,69.3,69.318,68.5754,68.6122,5689,0
+CDL.US,D,20241209,000000,68.8,68.81,68.2097,68.2097,6706,0
+CDL.US,D,20241210,000000,68.27,68.27,67.6475,67.9465,2879,0
+CDL.US,D,20241211,000000,68.06,68.06,67.4903,67.4903,8711,0
+CDL.US,D,20241212,000000,67.24,67.27,67,67.03,10721,0
+CDL.US,D,20241213,000000,67.12,67.12,66.6328,66.9022,8743,0
+CDL.US,D,20241216,000000,67.02,67.02,66.274,66.3247,35762,0
+CDL.US,D,20241217,000000,65.99,66.1718,65.8176,65.9844,18815,0
+CDL.US,D,20241218,000000,65.89,65.92,64.3478,64.3478,4521,0
+CDL.US,D,20241219,000000,64.47,64.97,64.344,64.344,7702,0
+CDL.US,D,20241220,000000,64.12,65.365,64.12,65.14,25302,0
+CDL.US,D,20241223,000000,64.93,65.2759,64.6945,65.2759,4892,0
+CDL.US,D,20241224,000000,65.28,65.65,65.11,65.65,2837,0
+CDL.US,D,20241226,000000,65.58,65.7915,65.58,65.79,5508,0
+CDL.US,D,20241227,000000,65.9,65.9,65.49,65.58,1594,0
+CDL.US,D,20241230,000000,65.28,65.28,64.864,65.1447,5873,0
+CDL.US,D,20241231,000000,65.364,65.364,65.108,65.3271,2484,0
+CDL.US,D,20250102,000000,65.7671,65.7866,65.1903,65.3504,4921,0
+CDL.US,D,20250103,000000,65.52,65.73,65.42,65.6471,39688,0
+CDL.US,D,20250106,000000,65.83,65.83,65.0427,65.0731,8479,0
+CDL.US,D,20250107,000000,65.26,65.6627,65.07,65.1033,7504,0
+CDL.US,D,20250108,000000,64.86,65.215,64.73,65.215,5498,0
+CDL.US,D,20250110,000000,65.02,65.0484,64.15,64.2014,9251,0
+CDL.US,D,20250113,000000,64.12,64.7379,64.12,64.7379,3656,0
+CDL.US,D,20250114,000000,64.9949,65.3757,64.9,65.3417,7290,0
+CDL.US,D,20250115,000000,66.1,66.26,65.88,66.0473,7136,0
+CDL.US,D,20250116,000000,65.96,66.7599,65.77,66.7599,11242,0
+CDL.US,D,20250117,000000,66.93,67.225,66.93,67.06,10476,0
+CDL.US,D,20250121,000000,67.26,67.8798,67.26,67.642,9423,0
+CDL.US,D,20250122,000000,67.57,67.57,66.82,66.8385,7660,0
+CDL.US,D,20250123,000000,66.91,67.1192,66.85,67.0626,9917,0
+CDL.US,D,20250124,000000,67.13,67.46,67.05,67.2776,7823,0
+CDL.US,D,20250127,000000,67.3,67.7597,67.1116,67.7597,22266,0
+CDL.US,D,20250128,000000,67.66,67.66,66.9834,67.13,10391,0
+CDL.US,D,20250129,000000,67.17,67.5393,67.04,67.04,8633,0
+CDL.US,D,20250130,000000,67.24,67.59945,67.24,67.4792,3711,0
+CDL.US,D,20250131,000000,67.49,67.5248,67.01,67.1,14025,0
+CDL.US,D,20250203,000000,66.21,67.15,66.21,66.97,6049,0
+CDL.US,D,20250204,000000,66.71,67.027,66.695,66.8694,14107,0
+CDL.US,D,20250205,000000,66.95,67.19,66.74,67.1189,10833,0
+CDL.US,D,20250206,000000,67.45,67.45,66.8126,67.1,17874,0
+CDL.US,D,20250207,000000,67.17,67.17,66.7,66.79,12476,0
+CDL.US,D,20250210,000000,66.94,66.94,66.55,66.91,11697,0
+CDL.US,D,20250211,000000,66.8,67.44,66.78,67.44,9632,0
+CDL.US,D,20250212,000000,66.78,67.2541,66.78,67.15,10083,0
+CDL.US,D,20250213,000000,67.21,67.7889,67.21,67.77,6375,0
+CDL.US,D,20250214,000000,68.0994,68.0994,67.78,67.78,3394,0
+CDL.US,D,20250218,000000,67.68,68.34,67.68,68.34,4097,0
+CDL.US,D,20250219,000000,68.32,68.69,68.32,68.69,7481,0
+CDL.US,D,20250220,000000,68.4968,68.9,68.47,68.72,3529,0
+CDL.US,D,20250221,000000,68.82,68.99,68.6,68.73,9875,0
+CDL.US,D,20250224,000000,68.69,69.051,68.69,68.92,7933,0
+CDL.US,D,20250225,000000,68.78,68.881,68.641,68.8022,3748,0
+CDL.US,D,20250226,000000,68.67,68.726,68.25,68.42,19704,0
+CDL.US,D,20250227,000000,68.39,68.69,68.225,68.24,10063,0
+CDL.US,D,20250228,000000,68.49,69.24,68.3995,69.24,8379,0
+CDL.US,D,20250303,000000,69.17,69.6183,68.91,68.91,15107,0
+CDL.US,D,20250304,000000,68.71,68.71,67.28,67.28,29071,0
+CDL.US,D,20250305,000000,67.24,67.49,66.69,67.3371,5045,0
+CDL.US,D,20250306,000000,66.669527,67.135,66.6405,66.8992,6122,0
+CDL.US,D,20250307,000000,66.76,67.955,66.76,67.8467,27350,0
+CDL.US,D,20250310,000000,67.26,68.3675,67,67.4347,30542,0
+CDL.US,D,20250311,000000,67.39,67.39,66.36,66.4916,10756,0
+CDL.US,D,20250312,000000,66.15,66.47,65.83,66.0131,11351,0
+CDL.US,D,20250313,000000,66.15,66.5287,65.6023,65.7828,10289,0
+CDL.US,D,20250314,000000,65.96,66.84,65.9,66.84,6887,0
+CDL.US,D,20250317,000000,66.9,67.845,66.9,67.64,7223,0
+CDL.US,D,20250318,000000,67.53,67.5999,67.251,67.46,9128,0
+CDL.US,D,20250319,000000,67.41,67.87,67.4095,67.82,10220,0
+CDL.US,D,20250320,000000,67.56,67.86,67.56,67.73,7528,0
+CDL.US,D,20250321,000000,67.39,67.602,67.1753,67.4,4027,0
+CDL.US,D,20250324,000000,67.69,68.0018,67.491,67.8491,10655,0
+CDL.US,D,20250325,000000,67.81,67.81,67.24,67.2875,12330,0
+CDL.US,D,20250326,000000,67.49,68,67.49,67.87,8136,0
+CDL.US,D,20250327,000000,67.82,68.2093,67.74,67.87,8545,0
+CDL.US,D,20250328,000000,67.98,68.05,67.5,67.6252,4606,0
+CDL.US,D,20250331,000000,67.57,68.49,67.57,68.49,13202,0
+CDL.US,D,20250401,000000,68.45,68.45,67.8875,68.24,14636,0
+CDL.US,D,20250402,000000,67.98,68.5041,67.98,68.5041,11136,0
+CDL.US,D,20250403,000000,67.34,67.34,66.4398,66.46,10071,0
+CDL.US,D,20250404,000000,65.29,65.29,62.68,62.79,22782,0
+CDL.US,D,20250407,000000,61.29,62.53,60.42,62.06,15455,0
+CDL.US,D,20250408,000000,63.48,63.48,60.4,60.77,11511,0
+CDL.US,D,20250409,000000,60.27,64.17,59.65,63.9322,19580,0
+CDL.US,D,20250410,000000,63.11,63.11,61.47,62.2116,13354,0
+CDL.US,D,20250411,000000,62.1,63.91,61.54,63.01,19329,0
+CDL.US,D,20250414,000000,63.72,64.25,63.62,63.97,18166,0
+CDL.US,D,20250415,000000,64.05,64.4,63.74,63.74,14961,0
+CDL.US,D,20250416,000000,63.78,63.9,62.85,63.0762,12029,0
+CDL.US,D,20250417,000000,63.2,64.3272,63.2,63.8431,6240,0
+CDL.US,D,20250421,000000,63.63,63.63,62.43,62.94,12356,0
+CDL.US,D,20250422,000000,63.57,64.33,63.57,64.26,21797,0
+CDL.US,D,20250423,000000,64.81,65.15,64.08,64.31,13056,0
+CDL.US,D,20250424,000000,64.33,64.94,64.11,64.8157,5734,0
+CDL.US,D,20250425,000000,64.56,64.59,64.212397,64.41,6891,0
+CDL.US,D,20250428,000000,64.82,64.82,64.35,64.763,8864,0
+CDL.US,D,20250429,000000,64.39,65.11,64.39,65,9726,0
+CDL.US,D,20250430,000000,64.8,65.07,64.08,65.0167,15724,0
+CDL.US,D,20250501,000000,64.62,65.242,64.62,64.668,8325,0
+CDL.US,D,20250502,000000,65.35,65.36,65.05,65.36,5076,0
+CDL.US,D,20250505,000000,64.94,65.185,64.7668,64.99,5582,0
+CDL.US,D,20250506,000000,64.75,64.95,64.54,64.63,24890,0
+CDL.US,D,20250507,000000,64.69,65.1675,64.63,64.86,5530,0
+CDL.US,D,20250508,000000,64.93,65.3322,64.75,64.88,11346,0
+CDL.US,D,20250509,000000,65.08,65.08,64.81,64.86,7392,0
+CDL.US,D,20250512,000000,65.85,67.99,65.32,65.5629,68113,0
+CDL.US,D,20250513,000000,65.52,65.7199,65.19,65.3,14093,0
+CDL.US,D,20250514,000000,65.32,65.32,64.71,64.84,9765,0
+CDL.US,D,20250515,000000,64.9,65.917,64.9,65.9,5904,0
+CDL.US,D,20250516,000000,65.88,66.4779,65.88,66.4779,5609,0
+CDL.US,D,20250519,000000,66.09,66.5608,66.0749,66.5252,2885,0
+CDL.US,D,20250520,000000,66.61,66.789,66.482,66.54,9539,0
+CDL.US,D,20250521,000000,66.28,66.28,65.16,65.16,7316,0
+CDL.US,D,20250522,000000,65.02,65.106,64.35,64.82,6198,0
+CDL.US,D,20250523,000000,64.73,65.02,64.27,64.9,27328,0
+CDL.US,D,20250527,000000,65.41,65.83,65.15,65.72,12954,0
+CDL.US,D,20250528,000000,65.76,65.76,64.98,64.98,12940,0
+CDL.US,D,20250529,000000,65.0751,65.41,65.01,65.41,6580,0
+CDL.US,D,20250530,000000,65.27,65.625,65.16,65.62,9920,0
+CDL.US,D,20250602,000000,65.61,65.66,65.0705,65.66,7425,0
+CDL.US,D,20250603,000000,65.74,66.01,65.54,65.96,7474,0
+CDL.US,D,20250604,000000,66.05,66.05,65.39,65.39,4723,0
+CDL.US,D,20250605,000000,65.61,65.61,65.09,65.31,18251,0
+CDL.US,D,20250606,000000,65.73,65.92,65.69,65.9,3283,0
+CDL.US,D,20250609,000000,65.68,66.074,65.62,65.7392,3848,0
+CDL.US,D,20250610,000000,65.99,66.39,65.84,66.232,13487,0
+CDL.US,D,20250611,000000,66.41,66.41,66.05,66.2,9088,0
+CDL.US,D,20250612,000000,66.15,66.43,65.95,66.43,11252,0
+CDL.US,D,20250613,000000,66.33,66.429,65.8699,65.8699,2280,0
+CDL.US,D,20250616,000000,66.21,66.2539,65.82,65.94,9089,0
+CDL.US,D,20250617,000000,65.81,65.81,65.4513,65.4513,6688,0
+CDL.US,D,20250618,000000,65.64,65.73,65.34,65.46,16457,0
+CDL.US,D,20250620,000000,65.83,65.98,65.6828,65.72,6894,0
+CDL.US,D,20250623,000000,66.01,66.2978,65.73,66.1109,6643,0
+CDL.US,D,20250624,000000,66.07,66.445,66.07,66.26,6109,0
+CDL.US,D,20250625,000000,66.12,66.12,65.64,65.67,5010,0
+CDL.US,D,20250626,000000,65.75,66.1489,65.75,66.1489,4417,0
+CDL.US,D,20250627,000000,66.17,66.5053,66.03,66.21,5841,0
+CDL.US,D,20250630,000000,66.25,66.62,66.25,66.594,5104,0
+CDL.US,D,20250701,000000,66.5,67.6524,66.5,67.6,10230,0
+CDL.US,D,20250702,000000,67.77,67.99,67.56,67.9534,6688,0
+CDL.US,D,20250703,000000,68.16,68.24,68.04,68.1206,5407,0
+CDL.US,D,20250707,000000,68.07,68.07,67.405,67.62,6911,0
+CDL.US,D,20250708,000000,67.44,67.9449,67.44,67.84,14510,0
+CDL.US,D,20250709,000000,67.95,67.95,67.5,67.78,17426,0
+CDL.US,D,20250710,000000,67.48,68.2,67.43,68.09,5529,0
+CDL.US,D,20250711,000000,67.67,67.9676,67.4704,67.79,6370,0
+CDL.US,D,20250714,000000,67.76,67.86,67.4449,67.79,12266,0
+CDL.US,D,20250715,000000,67.73,67.73,66.84,66.84,9233,0
+CDL.US,D,20250716,000000,66.9,67.1563,66.6,67.1563,9919,0
+CDL.US,D,20250717,000000,67.11,67.6499,67.11,67.6445,8215,0
+CDL.US,D,20250718,000000,67.73,67.94,67.6509,67.6954,5446,0
+CDL.US,D,20250721,000000,67.97,68.08,67.5753,67.5753,9098,0
+CDL.US,D,20250722,000000,67.5,68.4806,67.5,68.4806,10367,0
+CDL.US,D,20250723,000000,68.64,68.6544,68.3801,68.6335,10113,0
+CDL.US,D,20250724,000000,68.45,68.63,68.34,68.4009,8233,0
+CDL.US,D,20250725,000000,68.4,68.5675,68.181,68.5675,4848,0
+CDL.US,D,20250728,000000,68.46,68.46,67.89,67.9367,10245,0
+CDL.US,D,20250729,000000,67.95,68.2529,67.88,68.2529,8195,0
+CDL.US,D,20250730,000000,68.23,68.3,67.54,67.7789,6225,0
+CDL.US,D,20250731,000000,67.45,67.8594,67.3271,67.3271,18689,0
+CDL.US,D,20250801,000000,67.26,67.26,66.86,67.0708,3541,0
+CDL.US,D,20250804,000000,67.38,67.6767,67.38,67.6441,9925,0
+CDL.US,D,20250805,000000,67.71,67.9,67.47,67.677,6929,0
+CDL.US,D,20250806,000000,67.81,67.81,67.41,67.4188,7286,0
+CDL.US,D,20250807,000000,67.78,67.78,67.2301,67.5779,6775,0
+CDL.US,D,20250808,000000,67.91,67.91,67.7,67.8376,4042,0
+CDL.US,D,20250811,000000,67.8836,67.8836,67.47,67.587,7142,0
+CDL.US,D,20250812,000000,67.86,68.1676,67.86,68.1676,6503,0
+CDL.US,D,20250813,000000,68.32,68.9071,68.32,68.9071,2948,0
+CDL.US,D,20250814,000000,68.6,68.6656,68.3499,68.6656,4338,0
+CDL.US,D,20250815,000000,68.62,68.65,68.4162,68.4162,2628,0
+CDL.US,D,20250818,000000,68.37,68.43,68.11,68.1622,10542,0
+CDL.US,D,20250819,000000,68.3493,68.775,68.3493,68.6467,6669,0
+CDL.US,D,20250820,000000,68.84,69.19,68.84,68.9439,4585,0
+CDL.US,D,20250821,000000,68.695,68.9558,68.695,68.7837,4201,0
+CDL.US,D,20250822,000000,69.301,69.8601,69.301,69.8164,3894,0
+CDL.US,D,20250825,000000,69.67,69.67,69.245,69.2574,4344,0
+CDL.US,D,20250826,000000,69.18,69.18,68.9038,69.1372,7131,0
+CDL.US,D,20250827,000000,69.02,69.48,68.98,69.4344,6964,0
+CDL.US,D,20250828,000000,69.42,69.42,68.8126,68.9834,3951,0
+CDL.US,D,20250829,000000,69.07,69.2629,69.035,69.221,29977,0
+CDL.US,D,20250902,000000,69.09,69.09,68.591,68.8841,5557,0
+CDL.US,D,20250903,000000,68.541,68.6786,68.4075,68.6786,4743,0
+CDL.US,D,20250904,000000,68.92,69.0927,68.81,69.0927,6535,0
+CDL.US,D,20250905,000000,69.19,69.39,68.7575,68.8858,5542,0
+CDL.US,D,20250908,000000,68.74,68.74,67.9877,68.2136,5793,0
+CDL.US,D,20250909,000000,68.324,68.58,68.30311,68.3864,10596,0
+CDL.US,D,20250910,000000,68.36,68.4948,68.02,68.4948,4522,0
+CDL.US,D,20250911,000000,68.76,69.0886,68.76,69.0886,5441,0
+CDL.US,D,20250912,000000,69,69.12,68.8411,68.8411,3436,0
+CDL.US,D,20250915,000000,68.83,69.0025,68.4693,68.4693,8024,0
+CDL.US,D,20250916,000000,68.51,68.51,68.23,68.3218,4855,0
+CDL.US,D,20250917,000000,68.38,69.11,68.38,68.6173,6085,0
+CDL.US,D,20250918,000000,68.6,68.9,68.5053,68.7339,4586,0
+CDL.US,D,20250919,000000,68.93,68.93,68.5,68.618,6302,0
+CDL.US,D,20250922,000000,68.37,68.41,68.25,68.3396,4343,0
+CDL.US,D,20250923,000000,68.33,68.98,68.33,68.8744,8376,0
+CDL.US,D,20250924,000000,68.9,69.14,68.9,69.0878,4954,0
+CDL.US,D,20250925,000000,69.08,69.2681,68.5301,68.6305,28497,0
+CDL.US,D,20250926,000000,68.82,69.337,68.82,69.337,4513,0
+CDL.US,D,20250929,000000,69.49,69.49,69.01,69.2959,19384,0
+CDL.US,D,20250930,000000,69.14,69.588,69.1,69.588,6869,0
+CDL.US,D,20251001,000000,69.56,69.76,69.43,69.6463,7822,0
+CDL.US,D,20251002,000000,69.58,69.64,69.28,69.3568,7268,0
+CDL.US,D,20251003,000000,69.42,70.05,69.42,69.839,5231,0
+CDL.US,D,20251006,000000,70.01,70.01,69.517,69.657,4043,0
+CDL.US,D,20251007,000000,69.68,69.815,69.46,69.7333,14111,0
+CDL.US,D,20251008,000000,69.98,69.98,69.365,69.4448,10752,0
+CDL.US,D,20251009,000000,69.31,69.43,68.7864,68.7864,6174,0
+CDL.US,D,20251010,000000,68.92,69.08,68.0651,68.0651,11724,0
+CDL.US,D,20251013,000000,68.26,68.4194,68.055,68.3508,13772,0
+CDL.US,D,20251014,000000,68.07,69.13,68.07,69.0639,11949,0
+CDL.US,D,20251015,000000,69.2,69.49,68.94,69.1427,2838,0
+CDL.US,D,20251016,000000,69.26,69.35,68.3213,68.3213,6648,0
+CDL.US,D,20251017,000000,68.54,68.9183,68.51,68.9133,3686,0
+CDL.US,D,20251020,000000,69.08,69.4069,69.08,69.3557,5704,0
+CDL.US,D,20251021,000000,69.52,69.535,69.31,69.3728,9153,0
+CDL.US,D,20251022,000000,69.28,69.6891,69.1775,69.3338,11427,0
+CDL.US,D,20251023,000000,69.415,69.415,68.98,69.1453,5005,0
+CDL.US,D,20251024,000000,69.4,69.4999,69.2857,69.2857,3927,0
+CDL.US,D,20251027,000000,69.5,69.5,69.17,69.4752,11129,0
+CDL.US,D,20251028,000000,69.49,69.49,68.8931,68.8931,5000,0
+CDL.US,D,20251029,000000,68.78,68.78,67.89,68.0683,11019,0
+CDL.US,D,20251030,000000,67.92,68.4999,67.92,68.0377,6943,0
+CDL.US,D,20251031,000000,67.83,68.13,67.75,68.0134,3563,0
+CDL.US,D,20251103,000000,67.86,67.86,67.3,67.5509,3841,0
+CDL.US,D,20251104,000000,67.38,67.5699,67.3379,67.4678,6986,0
+CDL.US,D,20251105,000000,67.56,67.88,67.42,67.67,20912,0
+CDL.US,D,20251106,000000,67.62,67.93,67.55,67.58,15352,0
+CDL.US,D,20251107,000000,67.54,68.128,67.54,68.128,7439,0
+CDL.US,D,20251110,000000,68.31,68.31,67.73,68.1871,8628,0
+CDL.US,D,20251111,000000,68.34,69.02,68.34,68.9906,8129,0
+CDL.US,D,20251112,000000,68.9,69.3,68.9,69.111,9020,0
+CDL.US,D,20251113,000000,69.09,69.33,68.8278,68.8278,4902,0
+CDL.US,D,20251114,000000,68.83,69.01,68.575,68.8245,11591,0
+CDL.US,D,20251117,000000,68.76,68.965,68.2775,68.2775,7022,0
+CDL.US,D,20251118,000000,68.23,68.835,68.23,68.6096,12267,0
+CDL.US,D,20251119,000000,68.33,68.33,67.703,67.8791,20811,0
+CDL.US,D,20251120,000000,68.16,68.465,67.6289,67.6289,12642,0
+CDL.US,D,20251121,000000,67.81,69.04,67.81,68.6672,9125,0
+CDL.US,D,20251124,000000,68.85,68.85,68.32,68.7074,6553,0
+CDL.US,D,20251125,000000,68.86,69.25,68.86,69.2138,7881,0
+CDL.US,D,20251126,000000,69.29,69.86,69.29,69.7179,6568,0
+CDL.US,D,20251128,000000,69.64,70.0546,69.64,70.0546,3171,0
+CDL.US,D,20251201,000000,70.01,70.01,69.4273,69.4273,11522,0
+CDL.US,D,20251202,000000,69.1653,69.1653,68.78,68.9729,10378,0
+CDL.US,D,20251203,000000,69.11,69.56,69.11,69.3807,7490,0
+CDL.US,D,20251204,000000,69.38,69.51,69.14,69.2853,2809,0
+CDL.US,D,20251205,000000,69.25,69.54,69.1864,69.1864,4067,0
+CDL.US,D,20251208,000000,69.08,69.08,68.6216,68.6216,7811,0
+CDL.US,D,20251209,000000,69.15,69.17,68.65,68.6797,11624,0
+CDL.US,D,20251210,000000,68.77,69.37,68.77,69.3376,11181,0
+CDL.US,D,20251211,000000,68.88,69.5068,68.88,69.2417,8339,0
+CDL.US,D,20251212,000000,69.44,69.56,69.26,69.3379,7046,0
+CDL.US,D,20251215,000000,69.49,69.77,69.3,69.6507,41204,0
+CDL.US,D,20251216,000000,69.54,69.6,68.82,68.9226,5498,0
+CDL.US,D,20251217,000000,68.94,69.37,68.94,69.292,14829,0
+CDL.US,D,20251218,000000,69.38,69.4475,69.1,69.1,8322,0
+CDL.US,D,20251219,000000,68.96,69.23,68.756,68.7791,14961,0
+CDL.US,D,20251222,000000,68.77,69.1099,68.77,69.0484,10416,0
+CDL.US,D,20251223,000000,69.01,69.01,68.85,68.9113,10153,0
+CDL.US,D,20251224,000000,68.94,69.2548,68.94,69.2548,9740,0
+CDL.US,D,20251226,000000,69.13,69.2892,68.94,69.2162,11079,0
+CDL.US,D,20251229,000000,69.22,69.36,69.2,69.2068,7558,0
+CDL.US,D,20251230,000000,69.28,69.30737,69.15,69.2738,9439,0
+CDL.US,D,20251231,000000,69.38,69.38,68.8481,68.8481,3228,0
+CDL.US,D,20260102,000000,68.7454,69.47,68.7454,69.253,11432,0
+CDL.US,D,20260105,000000,69.38,69.4586,68.96,69.4113,15410,0
+CDL.US,D,20260106,000000,69.41,69.76,69.29,69.6648,18508,0
+CDL.US,D,20260107,000000,69.69,69.69,68.91,68.9641,10202,0
+CDL.US,D,20260108,000000,68.84,70.218,68.84,69.9781,8859,0
+CDL.US,D,20260109,000000,70.14,70.34,70.0459,70.1382,9490,0
+CDL.US,D,20260112,000000,70.03,70.1201,69.85,70.0754,6732,0
+CDL.US,D,20260113,000000,70.14,70.5,70.0456,70.2987,8183,0
+CDL.US,D,20260114,000000,70.31,71.46,70.31,71.3019,7620,0
+CDL.US,D,20260115,000000,71.25,71.64,71.03,71.4696,14247,0
+CDL.US,D,20260116,000000,71.35,71.43,71.21,71.3738,6118,0
+CDL.US,D,20260120,000000,70.91,71.39,70.8,71.1112,9194,0
+CDL.US,D,20260121,000000,71.68,71.93,71.525,71.9113,6461,0
+CDL.US,D,20260122,000000,71.91,72.23,71.876,71.8973,5140,0
+CDL.US,D,20260123,000000,71.93,71.93,71.57,71.7756,7639,0
+CDL.US,D,20260126,000000,71.98,72.2,71.88,72.03,5628,0
+CDL.US,D,20260127,000000,71.9,72.4503,71.9,72.4503,5234,0
+CDL.US,D,20260128,000000,72.41,72.6666,72.04,72.1994,21014,0
+CDL.US,D,20260129,000000,72.65,72.8,72.425,72.4742,14042,0
+CDL.US,D,20260130,000000,72.35,73.0425,72.255,73.0425,7433,0
+CDL.US,D,20260202,000000,72.78,73.1784,72.75,73.0432,14091,0
+CDL.US,D,20260203,000000,72.79,73.985,72.79,73.852,13697,0
+CDL.US,D,20260204,000000,74.02,75,74.02,74.7431,8163,0
+CDL.US,D,20260205,000000,74.935,74.95,74.495,74.6843,8899,0
+CDL.US,D,20260206,000000,74.93,75.68,74.93,75.5159,49564,0
+CDL.US,D,20260209,000000,75.26,75.26,74.88,75.212,9528,0
+CDL.US,D,20260210,000000,75.15,75.81,75.15,75.5566,12126,0
+CDL.US,D,20260211,000000,75.69,76.25,75.69,76.2332,7326,0
+CDL.US,D,20260212,000000,76.59,76.75,75.97,76.0116,44418,0
+CDL.US,D,20260213,000000,76.13,77,76.11,76.7551,58820,0
+CDL.US,D,20260217,000000,76.85,76.95,76.045,76.1609,28300,0
+CDL.US,D,20260218,000000,76.11,76.3,76,76.204,9125,0
diff --git a/daily/us/nasdaq etfs/cfo.us.txt b/daily/us/nasdaq etfs/cfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..833986b618780f88ac075f76cad574372c435d99
--- /dev/null
+++ b/daily/us/nasdaq etfs/cfo.us.txt	
@@ -0,0 +1,2921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFO.US,D,20140707,000000,32.2154,32.2154,32.1057,32.1167,4357.7731573562,0
+CFO.US,D,20140708,000000,31.9762,31.9762,31.9314,31.9384,7372.9949712764,0
+CFO.US,D,20140709,000000,31.9981,32.0211,31.9922,32.0211,99609.683830777,0
+CFO.US,D,20140710,000000,31.9134,31.9134,31.8875,31.8875,4325.6643060932,0
+CFO.US,D,20140711,000000,31.7888,31.7888,31.7888,31.7888,311.05449661073,0
+CFO.US,D,20140714,000000,31.9862,31.9862,31.9553,31.9613,3972.4669421997,0
+CFO.US,D,20140715,000000,31.8676,31.9483,31.8576,31.9035,3920.2900588972,0
+CFO.US,D,20140716,000000,31.9035,32.0021,31.8955,31.9573,69117.312548507,0
+CFO.US,D,20140717,000000,31.9035,31.9663,31.5975,31.6244,12481.312526907,0
+CFO.US,D,20140718,000000,31.8836,31.8836,31.8836,31.8836,783.65665113866,0
+CFO.US,D,20140721,000000,31.8278,31.8726,31.752,31.8576,1797.0922691285,0
+CFO.US,D,20140722,000000,32.0211,32.04,31.9862,31.9922,1252.2451992587,0
+CFO.US,D,20140723,000000,32.0211,32.0211,31.9573,31.9573,49132.562842069,0
+CFO.US,D,20140724,000000,32.0211,32.0499,31.9922,32.0311,35924.787555336,0
+CFO.US,D,20140725,000000,31.9862,31.9862,31.9214,31.9304,3585.1539238392,0
+CFO.US,D,20140728,000000,31.9264,31.9264,31.9264,31.9264,2050.9528744269,0
+CFO.US,D,20140729,000000,31.8288,31.8476,31.743,31.743,1196.0547095484,0
+CFO.US,D,20140730,000000,31.6992,31.727,31.6603,31.727,3359.3885633959,0
+CFO.US,D,20140731,000000,31.4979,31.5347,31.162,31.162,22594.597273163,0
+CFO.US,D,20140801,000000,31.142,31.2248,30.9288,31.1321,15525.632987284,0
+CFO.US,D,20140804,000000,31.0564,31.162,31.0374,31.162,2174.3712714692,0
+CFO.US,D,20140805,000000,31.1321,31.2607,30.9986,31.0184,6214.0661210009,0
+CFO.US,D,20140807,000000,30.9288,30.9288,30.8361,30.8361,1205.0853239661,0
+CFO.US,D,20140811,000000,31.3903,31.4001,31.3903,31.4001,4523.3344216813,0
+CFO.US,D,20140812,000000,31.4101,31.4261,31.3903,31.3903,2862.7047704207,0
+CFO.US,D,20140813,000000,31.5078,31.5078,31.4799,31.4799,5160.4944389323,0
+CFO.US,D,20140814,000000,31.5776,31.6244,31.5776,31.6244,74013.912366121,0
+CFO.US,D,20140815,000000,31.77,31.77,31.5178,31.5796,93873.236872313,0
+CFO.US,D,20140818,000000,31.9035,31.9035,31.8955,31.8955,1776.0208354871,0
+CFO.US,D,20140819,000000,32.04,32.0859,32.04,32.0539,3873.1301836046,0
+CFO.US,D,20140820,000000,32.1147,32.2154,32.1147,32.1965,16322.333859248,0
+CFO.US,D,20140821,000000,32.7446,32.7446,32.2254,32.2902,20138.27015154,0
+CFO.US,D,20140822,000000,32.2274,32.3071,32.1437,32.2413,21203.882652833,0
+CFO.US,D,20140825,000000,32.3788,32.3878,32.3609,32.3788,6500.0355775624,0
+CFO.US,D,20140826,000000,32.4198,32.4267,32.3709,32.3709,160465.99099026,0
+CFO.US,D,20140827,000000,32.3609,32.3788,32.343,32.343,15274.782586791,0
+CFO.US,D,20140828,000000,32.2902,32.3948,32.2772,32.3699,38439.311969873,0
+CFO.US,D,20140829,000000,32.3788,32.4766,32.3788,32.4286,2968.0619386276,0
+CFO.US,D,20140902,000000,32.5612,32.5812,32.3948,32.4865,40227.373624583,0
+CFO.US,D,20140903,000000,32.5902,32.5981,32.4576,32.4766,42751.93205514,0
+CFO.US,D,20140904,000000,32.625,32.625,32.4118,32.4198,37396.777705426,0
+CFO.US,D,20140905,000000,32.4964,32.5612,32.3948,32.5423,24244.189506802,0
+CFO.US,D,20140908,000000,32.4964,32.5712,32.4098,32.5054,20513.542350677,0
+CFO.US,D,20140909,000000,32.4098,32.4098,32.2712,32.3001,8941.3116751557,0
+CFO.US,D,20140910,000000,32.5612,32.6051,32.1885,32.3609,17329.749067626,0
+CFO.US,D,20140911,000000,32.2672,32.4376,32.2672,32.4376,11187.927861967,0
+CFO.US,D,20140912,000000,32.342,32.342,32.1795,32.2353,17183.252433738,0
+CFO.US,D,20140915,000000,32.7625,32.7625,32.1337,32.1885,26202.829433847,0
+CFO.US,D,20140916,000000,32.2712,32.6958,32.2134,32.3878,459988.39298955,0
+CFO.US,D,20140917,000000,32.8861,32.8861,32.3699,32.5104,51347.070177617,0
+CFO.US,D,20140918,000000,32.5144,32.5334,32.5034,32.5144,10250.750765727,0
+CFO.US,D,20140919,000000,32.7057,32.7057,32.4376,32.4766,1796.0888675265,0
+CFO.US,D,20140922,000000,32.8393,32.8393,32.1606,32.1855,14581.43207983,0
+CFO.US,D,20140923,000000,32.0759,32.0939,31.9483,31.9483,16986.585719752,0
+CFO.US,D,20140924,000000,31.8666,32.1337,31.8566,32.1237,3844.0315371475,0
+CFO.US,D,20140925,000000,31.7789,32.2533,31.7062,31.7062,23203.662045558,0
+CFO.US,D,20140926,000000,31.769,31.9443,31.732,31.9394,14652.67359357,0
+CFO.US,D,20140929,000000,31.8078,31.9124,31.768,31.8496,44072.408563333,0
+CFO.US,D,20140930,000000,31.8466,31.8686,31.6982,31.769,18223.779894982,0
+CFO.US,D,20141001,000000,31.4371,31.5766,31.2686,31.3235,14376.738153027,0
+CFO.US,D,20141002,000000,31.3533,31.3981,31.0165,31.3533,120115.19896863,0
+CFO.US,D,20141003,000000,31.5248,31.6692,31.4511,31.6504,23468.560068479,0
+CFO.US,D,20141006,000000,31.6882,31.7201,31.5816,31.5866,48505.436840837,0
+CFO.US,D,20141007,000000,31.6782,31.6782,31.15,31.15,10661.142020932,0
+CFO.US,D,20141008,000000,31.15,31.5766,30.9348,31.5766,8611.1925481075,0
+CFO.US,D,20141009,000000,31.0264,31.1112,30.8869,30.8969,14547.316425362,0
+CFO.US,D,20141010,000000,30.9786,30.9786,30.5072,30.5072,11892.31578655,0
+CFO.US,D,20141013,000000,30.3438,30.4096,30.0329,30.0329,19614.494515311,0
+CFO.US,D,20141014,000000,30.1564,30.3806,30.1285,30.28,1492.0581821296,0
+CFO.US,D,20141015,000000,29.9043,30.0329,29.1668,30.0149,17833.456671815,0
+CFO.US,D,20141016,000000,29.5994,30.1734,29.5994,30.1096,57714.656743719,0
+CFO.US,D,20141017,000000,30.3716,30.6169,30.3168,30.3996,8698.4884874789,0
+CFO.US,D,20141020,000000,30.6387,30.7445,30.4853,30.7445,10369.152154759,0
+CFO.US,D,20141021,000000,31.0264,31.4341,30.9786,31.3981,7410.1208305493,0
+CFO.US,D,20141022,000000,31.5059,31.5427,31.2238,31.2238,6069.5762903172,0
+CFO.US,D,20141023,000000,31.5337,31.6414,31.5059,31.5158,7710.1379095383,0
+CFO.US,D,20141024,000000,31.5686,31.748,31.4341,31.748,14899.510387654,0
+CFO.US,D,20141027,000000,31.761,31.761,31.5866,31.6972,17310.684437189,0
+CFO.US,D,20141028,000000,31.8367,32.0949,31.8367,32.0589,24643.543344386,0
+CFO.US,D,20141029,000000,32.2353,32.2353,32.0101,32.0649,11050.461842497,0
+CFO.US,D,20141030,000000,32.0101,32.2682,31.9752,32.1795,5045.1032547057,0
+CFO.US,D,20141031,000000,32.7057,32.7057,32.5244,32.5712,6447.8586942599,0
+CFO.US,D,20141103,000000,32.626,32.7057,32.5423,32.616,11018.352991233,0
+CFO.US,D,20141104,000000,32.5902,32.5902,32.4018,32.4865,13948.285668986,0
+CFO.US,D,20141105,000000,32.64,32.7357,32.5802,32.7257,9171.0906420068,0
+CFO.US,D,20141106,000000,32.7057,32.8991,32.7057,32.8991,13311.125651736,0
+CFO.US,D,20141107,000000,32.9878,32.9878,32.9051,32.9429,14449.986469971,0
+CFO.US,D,20141110,000000,33.0147,33.0446,32.9808,33.0446,19495.089724678,0
+CFO.US,D,20141111,000000,33.0994,33.0994,33.0247,33.0247,2939.9666937724,0
+CFO.US,D,20141112,000000,32.9788,33.221,32.9788,33.0804,6756.9063876667,0
+CFO.US,D,20141113,000000,33.0247,33.0346,32.927,32.9978,6549.2022560589,0
+CFO.US,D,20141114,000000,33.0446,33.0446,32.9709,33.0207,22241.39990927,0
+CFO.US,D,20141117,000000,33.2948,33.2948,32.9509,33.0446,19694.766643469,0
+CFO.US,D,20141118,000000,33.1164,33.2758,33.1164,33.204,8484.7639462593,0
+CFO.US,D,20141119,000000,33.1612,33.3426,33.0894,33.1622,6864.2703590775,0
+CFO.US,D,20141120,000000,33.1432,33.2858,33.1432,33.2648,13158.608608236,0
+CFO.US,D,20141121,000000,33.7512,33.7512,33.3884,33.4343,6954.5765032548,0
+CFO.US,D,20141124,000000,33.5309,33.5309,33.5199,33.5199,683.31649094165,0
+CFO.US,D,20141125,000000,33.9436,33.9436,33.4532,33.5579,14374.731349824,0
+CFO.US,D,20141126,000000,33.5559,33.5679,33.5489,33.5679,2112.1603721471,0
+CFO.US,D,20141201,000000,33.2848,33.2858,33.1662,33.211,5475.5625419509,0
+CFO.US,D,20141202,000000,33.3197,33.4073,33.3197,33.3884,6669.6104482953,0
+CFO.US,D,20141203,000000,33.5469,33.6406,33.5459,33.6226,6510.0695935821,0
+CFO.US,D,20141204,000000,34.0163,34.0163,33.4721,33.5679,7702.1106967226,0
+CFO.US,D,20141205,000000,33.6475,33.7143,33.6217,33.6226,10794.594433994,0
+CFO.US,D,20141208,000000,33.6475,33.6954,33.3246,33.3884,13920.190424131,0
+CFO.US,D,20141209,000000,33.3705,33.4163,33.3246,33.4163,4700.93650523,0
+CFO.US,D,20141210,000000,33.4911,33.4911,32.8583,32.8672,6393.6750077536,0
+CFO.US,D,20141211,000000,33.0804,33.2499,32.9788,32.9788,10491.5671502,0
+CFO.US,D,20141212,000000,32.7327,32.7357,32.5612,32.5612,6034.4572342483,0
+CFO.US,D,20141215,000000,33.2758,33.2758,32.1965,32.342,12519.441787781,0
+CFO.US,D,20141216,000000,32.1745,32.8652,32.1745,32.1935,24567.284822636,0
+CFO.US,D,20141217,000000,32.3031,32.8065,32.2204,32.7695,23582.947851104,0
+CFO.US,D,20141218,000000,33.196,33.3974,33.0974,33.3874,33127.303889043,0
+CFO.US,D,20141219,000000,33.7801,33.7801,33.5399,33.7422,22858.491894481,0
+CFO.US,D,20141222,000000,33.7233,33.7701,33.6964,33.7522,5879.9333875449,0
+CFO.US,D,20141223,000000,33.9346,34.0372,33.9146,33.9894,18623.133732565,0
+CFO.US,D,20141224,000000,34.407,34.407,33.9446,34.0571,14596.483103859,0
+CFO.US,D,20141226,000000,34.1648,34.1648,34.0571,34.0571,5496.6339755923,0
+CFO.US,D,20141229,000000,34.4777,34.4777,34.0751,34.2017,6748.879174851,0
+CFO.US,D,20141230,000000,33.6695,34.1747,33.6695,34.0093,8117.5189599382,0
+CFO.US,D,20141231,000000,34.0282,34.0571,33.798,33.8408,8237.9271521746,0
+CFO.US,D,20150102,000000,33.7332,33.7522,33.3695,33.6774,11019.356392836,0
+CFO.US,D,20150105,000000,33.1502,33.1502,32.9629,32.9639,4348.7425429385,0
+CFO.US,D,20150106,000000,33.0227,33.0227,32.5672,32.7605,11345.461913476,0
+CFO.US,D,20150107,000000,33.8598,33.8698,32.8831,33.0516,4916.6678496535,0
+CFO.US,D,20150108,000000,33.5867,33.6226,33.5499,33.6226,6680.647865917,0
+CFO.US,D,20150109,000000,33.3695,33.4811,33.3416,33.3745,10136.362983102,0
+CFO.US,D,20150112,000000,33.0127,33.1244,33.0037,33.0785,5765.5456049203,0
+CFO.US,D,20150113,000000,33.5011,33.5111,32.8453,33.1592,54040.200077304,0
+CFO.US,D,20150114,000000,32.8065,32.8453,32.641,32.8163,14082.74148365,0
+CFO.US,D,20150115,000000,32.8263,32.8931,32.5204,32.5204,217656.87209775,0
+CFO.US,D,20150116,000000,32.5114,32.8363,32.5114,32.8343,3941.3614925386,0
+CFO.US,D,20150120,000000,32.9898,33.0486,32.9509,32.9768,7810.4780697353,0
+CFO.US,D,20150121,000000,33.0785,33.21,33.0227,33.1682,14844.323299546,0
+CFO.US,D,20150122,000000,33.5499,33.6685,33.1602,33.6685,79846.685878374,0
+CFO.US,D,20150123,000000,33.5867,33.5867,33.5209,33.5209,3240.9871743635,0
+CFO.US,D,20150126,000000,33.3775,33.6117,33.3775,33.6117,7007.7567881593,0
+CFO.US,D,20150127,000000,33.5579,33.5579,33.1911,33.3695,108999.51602201,0
+CFO.US,D,20150128,000000,33.4443,33.4443,32.8373,32.8931,107761.31844518,0
+CFO.US,D,20150129,000000,33.1692,33.1842,32.7785,33.1692,51552.76750602,0
+CFO.US,D,20150130,000000,33.23,33.23,32.7227,32.7227,26217.880457877,0
+CFO.US,D,20150202,000000,32.9958,33.0974,32.4884,33.0974,18721.467089558,0
+CFO.US,D,20150203,000000,33.4343,33.6147,33.3137,33.6037,22526.365964229,0
+CFO.US,D,20150204,000000,33.5867,33.6585,33.5209,33.5209,9261.3967861841,0
+CFO.US,D,20150205,000000,33.9056,33.9056,33.7063,33.8788,9891.5329922214,0
+CFO.US,D,20150206,000000,33.9146,33.9704,33.7063,33.7153,7477.3487378813,0
+CFO.US,D,20150209,000000,33.7233,33.79,33.5967,33.6386,139324.31923675,0
+CFO.US,D,20150210,000000,33.798,34.0093,33.6745,33.9804,15282.809799606,0
+CFO.US,D,20150211,000000,33.9994,34.0372,33.8408,33.9605,8938.3014703498,0
+CFO.US,D,20150212,000000,34.2395,34.3113,34.1359,34.3113,10331.022893884,0
+CFO.US,D,20150213,000000,34.5326,34.5326,34.2943,34.4349,11734.78173504,0
+CFO.US,D,20150217,000000,34.5784,34.5784,34.3213,34.4698,38914.924329207,0
+CFO.US,D,20150218,000000,34.4418,34.6252,34.4418,34.5784,9842.3663137248,0
+CFO.US,D,20150219,000000,34.6162,34.6162,34.2117,34.5415,14625.581750317,0
+CFO.US,D,20150220,000000,34.4708,34.7667,34.4708,34.7568,6011.3789974029,0
+CFO.US,D,20150223,000000,34.691,34.7378,34.6621,34.7378,1042.5342644469,0
+CFO.US,D,20150224,000000,34.7478,34.8783,34.7478,34.8585,11778.931405527,0
+CFO.US,D,20150225,000000,34.8415,34.8684,34.8026,34.8315,21796.892999597,0
+CFO.US,D,20150226,000000,34.9153,34.9153,34.6532,34.7279,8846.9919245705,0
+CFO.US,D,20150227,000000,34.681,34.7279,34.6442,34.6532,5828.7599058444,0
+CFO.US,D,20150302,000000,34.8315,34.8585,34.6621,34.8415,15920.97321846,0
+CFO.US,D,20150303,000000,34.7279,34.7279,34.5684,34.672,15055.037635959,0
+CFO.US,D,20150304,000000,34.5226,34.681,34.3781,34.5036,9422.9444441013,0
+CFO.US,D,20150305,000000,34.5784,34.5784,34.5036,34.5684,18524.800375573,0
+CFO.US,D,20150306,000000,34.397,34.4249,34.0831,34.0831,19168.984204037,0
+CFO.US,D,20150309,000000,34.2764,34.3501,34.1747,34.2665,40404.975708132,0
+CFO.US,D,20150310,000000,33.9146,33.9515,33.7622,33.7622,6505.0525855722,0
+CFO.US,D,20150311,000000,33.8957,33.8957,33.7063,33.7422,4981.8889537816,0
+CFO.US,D,20150312,000000,34.0282,34.1827,34.0282,34.1827,9860.4275425603,0
+CFO.US,D,20150313,000000,34.2863,34.2863,33.7701,33.9146,35426.096959157,0
+CFO.US,D,20150316,000000,34.1548,34.4159,34.1548,34.4159,208637.29509765,0
+CFO.US,D,20150317,000000,34.4698,34.4698,34.2475,34.3392,13071.312668865,0
+CFO.US,D,20150318,000000,34.2007,34.7279,34.0891,34.7279,13071.312668865,0
+CFO.US,D,20150319,000000,34.5415,34.6062,34.4418,34.5415,11125.716962644,0
+CFO.US,D,20150320,000000,34.7378,34.8793,34.7378,34.8385,5060.1542787353,0
+CFO.US,D,20150323,000000,34.9251,34.9251,34.8415,34.8415,7023.8112137908,0
+CFO.US,D,20150324,000000,34.7378,34.9073,34.6442,34.6442,10584.883499183,0
+CFO.US,D,20150325,000000,34.5415,34.5415,34.0641,34.0641,33056.062375303,0
+CFO.US,D,20150326,000000,33.9884,34.097,33.83,33.9974,27118.935096446,0
+CFO.US,D,20150327,000000,34.0163,34.1817,34.0163,34.1817,7453.267099434,0
+CFO.US,D,20150330,000000,34.2565,34.6162,34.2565,34.6062,7453.267099434,0
+CFO.US,D,20150331,000000,34.5226,34.5594,34.4339,34.4339,8209.8319073195,0
+CFO.US,D,20150401,000000,34.1439,34.2565,34.097,34.2565,11013.335983224,0
+CFO.US,D,20150402,000000,34.4857,34.5126,34.3392,34.4418,21713.610666633,0
+CFO.US,D,20150406,000000,34.6262,34.6621,34.5684,34.5974,8968.4035184089,0
+CFO.US,D,20150407,000000,34.699,34.7089,34.4608,34.4698,14285.428607248,0
+CFO.US,D,20150408,000000,34.9153,34.9153,34.5226,34.5684,11563.200061103,0
+CFO.US,D,20150409,000000,34.5594,34.672,34.4498,34.672,10366.141949953,0
+CFO.US,D,20150410,000000,34.3671,34.7568,34.3671,34.7378,10478.522929374,0
+CFO.US,D,20150413,000000,34.7757,34.8415,34.6262,34.6262,23878.951323684,0
+CFO.US,D,20150414,000000,34.8215,34.8215,34.4608,34.6442,9181.1246580265,0
+CFO.US,D,20150415,000000,34.8315,34.8793,34.7667,34.7937,15453.388071941,0
+CFO.US,D,20150416,000000,34.681,34.7568,34.6621,34.699,7249.5765742341,0
+CFO.US,D,20150417,000000,34.672,34.691,34.2475,34.3491,37058.631365562,0
+CFO.US,D,20150420,000000,34.6262,34.6442,34.5594,34.6262,12200.360078355,0
+CFO.US,D,20150421,000000,34.672,34.672,34.5584,34.5584,7847.6039290082,0
+CFO.US,D,20150422,000000,34.4767,34.7089,34.4568,34.7089,15744.374536513,0
+CFO.US,D,20150423,000000,34.7089,34.8883,34.691,34.8505,17175.225220922,0
+CFO.US,D,20150424,000000,34.7279,34.7757,34.699,34.699,9725.9717278963,0
+CFO.US,D,20150427,000000,34.8315,34.8415,34.5326,34.5494,24307.403807725,0
+CFO.US,D,20150428,000000,34.4418,34.6352,34.4418,34.6352,2810.5278871183,0
+CFO.US,D,20150429,000000,34.5494,34.5684,34.396,34.5036,8648.3184073804,0
+CFO.US,D,20150430,000000,34.3203,34.3203,34.0263,34.1339,8968.4035184089,0
+CFO.US,D,20150501,000000,34.3671,34.5226,34.3392,34.5226,14907.53760047,0
+CFO.US,D,20150504,000000,34.4857,34.672,34.4857,34.6162,41052.169741403,0
+CFO.US,D,20150505,000000,34.7837,34.7837,34.2205,34.2475,19986.756509643,0
+CFO.US,D,20150506,000000,34.4857,34.4857,34.0263,34.1249,10953.131887106,0
+CFO.US,D,20150507,000000,34.1638,34.2853,34.0741,34.2555,12471.278510887,0
+CFO.US,D,20150508,000000,34.691,34.691,34.5326,34.5494,6267.2464059053,0
+CFO.US,D,20150511,000000,34.6352,34.6352,34.4767,34.5036,59207.71832745,0
+CFO.US,D,20150512,000000,34.5126,34.5126,34.2295,34.406,14877.435552411,0
+CFO.US,D,20150513,000000,34.5974,34.5974,34.3771,34.406,12209.390692772,0
+CFO.US,D,20150514,000000,34.6262,34.7279,34.6162,34.7279,12636.839775211,0
+CFO.US,D,20150515,000000,34.7378,34.7568,34.694,34.7568,9080.7844978295,0
+CFO.US,D,20150518,000000,34.9601,34.9601,34.7568,34.9511,16917.351009216,0
+CFO.US,D,20150519,000000,35.0996,35.0996,34.9153,34.9251,77245.868926067,0
+CFO.US,D,20150520,000000,34.9771,35.0607,34.9431,34.9681,199223.38126797,0
+CFO.US,D,20150521,000000,35.0896,35.0896,34.9511,34.9969,15553.728232138,0
+CFO.US,D,20150522,000000,34.9969,35.0249,34.9431,34.9601,24523.13515215,0
+CFO.US,D,20150526,000000,34.7,34.7,34.5326,34.5784,22929.733408221,0
+CFO.US,D,20150527,000000,34.699,34.9153,34.699,34.8983,96370.703459617,0
+CFO.US,D,20150528,000000,34.9251,34.9251,34.7259,34.8505,17626.755941809,0
+CFO.US,D,20150529,000000,34.9351,34.9351,34.5874,34.6062,11992.655946747,0
+CFO.US,D,20150601,000000,34.5974,34.7667,34.5974,34.6532,26252.999513946,0
+CFO.US,D,20150602,000000,34.7478,34.7478,34.6062,34.6532,9343.6757175457,0
+CFO.US,D,20150603,000000,34.8415,34.8694,34.7179,34.7937,5830.7667090483,0
+CFO.US,D,20150604,000000,34.8415,34.8415,34.4767,34.4767,17175.225220922,0
+CFO.US,D,20150605,000000,34.5036,34.5494,34.4339,34.5126,10696.261077001,0
+CFO.US,D,20150608,000000,34.4857,34.4857,34.2853,34.2933,7129.1683819976,0
+CFO.US,D,20150609,000000,34.2205,34.3302,34.2205,34.2853,7462.2977138517,0
+CFO.US,D,20150610,000000,34.5226,34.7279,34.5126,34.7089,2692.1264980858,0
+CFO.US,D,20150611,000000,34.8255,34.8495,34.7568,34.7667,24515.107939334,0
+CFO.US,D,20150612,000000,34.5974,34.7568,34.5974,34.6532,5615.0353646247,0
+CFO.US,D,20150615,000000,34.4767,34.4857,34.4239,34.4508,2918.8952601311,0
+CFO.US,D,20150616,000000,34.5006,34.6322,34.4568,34.6322,11203.982287598,0
+CFO.US,D,20150617,000000,34.7448,34.7448,34.5484,34.678,6034.4572342483,0
+CFO.US,D,20150618,000000,34.9661,35.0877,34.9661,35.0329,7650.9372150221,0
+CFO.US,D,20150619,000000,35.2192,35.2192,34.9143,34.9411,9807.2472576559,0
+CFO.US,D,20150622,000000,35.1454,35.1454,35.0587,35.0877,6681.651267519,0
+CFO.US,D,20150623,000000,35.0877,35.0976,35.0289,35.0976,16663.490403918,0
+CFO.US,D,20150624,000000,35.2282,35.2282,34.8385,34.8385,10666.159028942,0
+CFO.US,D,20150625,000000,34.8565,34.8565,34.7448,34.7448,10342.060311506,0
+CFO.US,D,20150626,000000,34.8285,34.8285,34.669,34.7249,34154.787129461,0
+CFO.US,D,20150629,000000,34.4907,34.4907,34.0123,34.0213,13686.397850872,0
+CFO.US,D,20150630,000000,34.1967,34.3352,34.0591,34.111,34757.831492245,0
+CFO.US,D,20150701,000000,34.4757,34.4757,34.3263,34.4209,71870.646544313,0
+CFO.US,D,20150702,000000,34.3452,34.402,34.2814,34.3452,15730.326914085,0
+CFO.US,D,20150706,000000,34.2167,34.4119,34.093,34.2525,229202.01093003,0
+CFO.US,D,20150707,000000,34.2067,34.4827,33.9086,34.4827,28662.166760276,0
+CFO.US,D,20150708,000000,34.4827,34.4827,33.9276,33.9834,10558.795057532,0
+CFO.US,D,20150709,000000,34.2973,34.2973,33.9924,34.0312,6574.2872961082,0
+CFO.US,D,20150710,000000,34.4468,34.4468,34.1867,34.3821,17668.898809092,0
+CFO.US,D,20150713,000000,34.678,34.7249,34.6322,34.7249,12281.635608114,0
+CFO.US,D,20150714,000000,34.8096,34.8664,34.7239,34.8385,122259.46819204,0
+CFO.US,D,20150715,000000,34.9751,34.9751,34.672,34.7249,25346.927867367,0
+CFO.US,D,20150716,000000,34.8664,34.9331,34.8185,34.8763,74241.684529769,0
+CFO.US,D,20150717,000000,34.9591,34.9591,34.7149,34.7996,11855.189927276,0
+CFO.US,D,20150720,000000,34.9491,34.9491,34.678,34.7907,16593.25229178,0
+CFO.US,D,20150721,000000,34.7727,34.7727,34.5664,34.6322,20148.30416756,0
+CFO.US,D,20150722,000000,34.6322,34.688,34.6132,34.6422,18207.72546935,0
+CFO.US,D,20150723,000000,34.688,34.7149,34.4388,34.4468,13362.299133436,0
+CFO.US,D,20150724,000000,34.4388,34.4468,34.1389,34.1867,14763.047769786,0
+CFO.US,D,20150727,000000,34.2167,34.2167,33.809,33.9545,11641.465386058,0
+CFO.US,D,20150728,000000,34.1389,34.3821,34.1389,34.3551,19071.654248646,0
+CFO.US,D,20150729,000000,34.4468,34.7448,34.4468,34.7249,11312.349660611,0
+CFO.US,D,20150730,000000,34.7996,34.7996,34.6132,34.7996,13795.768625487,0
+CFO.US,D,20150731,000000,35.0587,35.0587,34.7538,34.8096,20796.501602433,0
+CFO.US,D,20150803,000000,34.7149,34.7348,34.5844,34.7119,21215.923472056,0
+CFO.US,D,20150804,000000,34.8763,34.8763,34.6502,34.7348,11533.098013044,0
+CFO.US,D,20150805,000000,34.985,35.0329,34.8285,34.8763,10879.883570162,0
+CFO.US,D,20150806,000000,34.8185,34.8185,34.4907,34.6042,14852.350512362,0
+CFO.US,D,20150807,000000,34.4907,34.6601,34.3631,34.4907,15303.881233249,0
+CFO.US,D,20150810,000000,34.9411,34.9949,34.9411,34.9661,16483.881517165,0
+CFO.US,D,20150811,000000,34.9751,34.9751,34.5564,34.678,29616.40168375,0
+CFO.US,D,20150812,000000,34.2167,34.688,34.2167,34.669,3554.0484741781,0
+CFO.US,D,20150813,000000,34.6232,34.7817,34.6232,34.678,6895.3758087386,0
+CFO.US,D,20150814,000000,34.3551,34.8565,34.3551,34.8565,17028.728587034,0
+CFO.US,D,20150817,000000,34.9233,35.0329,34.688,35.0329,21982.522295961,0
+CFO.US,D,20150818,000000,35.0229,35.0408,34.9143,34.9661,24138.832338595,0
+CFO.US,D,20150819,000000,34.7538,34.8953,34.5844,34.7907,23491.638305325,0
+CFO.US,D,20150820,000000,34.669,34.669,34.0024,34.0123,17028.728587034,0
+CFO.US,D,20150821,000000,33.9476,33.9476,33.1323,33.1323,21443.695635703,0
+CFO.US,D,20150824,000000,30.5959,32.6978,30.4295,31.8706,52008.311833315,0
+CFO.US,D,20150825,000000,32.9669,32.9669,31.4609,31.4609,37285.400127608,0
+CFO.US,D,20150826,000000,31.8806,32.4028,31.4441,32.3679,15946.058258509,0
+CFO.US,D,20150827,000000,32.8233,33.1592,32.6459,33.1044,21443.695635703,0
+CFO.US,D,20150828,000000,33.1592,33.1782,32.9669,33.1144,201831.22203148,0
+CFO.US,D,20150831,000000,32.9828,33.0844,32.8623,32.9479,34914.362142152,0
+CFO.US,D,20150901,000000,32.5254,32.5254,31.9075,31.9344,118642.20541694,0
+CFO.US,D,20150902,000000,32.3051,32.341,32.0549,32.341,5814.7122834168,0
+CFO.US,D,20150903,000000,32.6639,32.919,32.5981,32.6798,29633.459510983,0
+CFO.US,D,20150904,000000,32.324,32.332,32.1019,32.2035,61529.589634409,0
+CFO.US,D,20150908,000000,32.8523,32.9669,32.6071,32.9669,7111.1071531622,0
+CFO.US,D,20150909,000000,33.239,33.239,32.5981,32.617,11641.465386058,0
+CFO.US,D,20150910,000000,32.3868,32.8523,32.3868,32.6719,27864.46248671,0
+CFO.US,D,20150911,000000,32.7945,32.7945,32.5522,32.7377,9592.5193148343,0
+CFO.US,D,20150914,000000,32.7476,32.7755,32.6459,32.6719,14332.588482541,0
+CFO.US,D,20150915,000000,32.6459,33.1323,32.6459,33.0675,16810.990439407,0
+CFO.US,D,20150916,000000,33.0586,33.3685,33.0586,33.3685,32112.864869451,0
+CFO.US,D,20150917,000000,33.4433,33.7073,33.209,33.2568,5386.2597993756,0
+CFO.US,D,20150918,000000,32.8991,33.0486,32.7177,32.7177,9053.6926545763,0
+CFO.US,D,20150921,000000,32.9669,33.1044,32.7855,32.8991,15834.68068069,0
+CFO.US,D,20150922,000000,32.3928,32.4855,32.2951,32.4756,9562.4172667752,0
+CFO.US,D,20150923,000000,32.5971,32.5971,32.2951,32.4008,10848.778120501,0
+CFO.US,D,20150924,000000,32.2393,32.2662,31.9403,32.2633,11189.934665171,0
+CFO.US,D,20150925,000000,32.5134,32.5702,32.1745,32.3121,18911.109992331,0
+CFO.US,D,20150928,000000,31.8666,31.8955,31.4639,31.5387,11931.448449026,0
+CFO.US,D,20150929,000000,31.5547,31.5547,31.3833,31.4461,12356.890728261,0
+CFO.US,D,20150930,000000,31.8955,31.9403,31.6962,31.8766,9778.1486111987,0
+CFO.US,D,20151001,000000,32.0509,32.0509,31.7221,32.0211,6447.8586942599,0
+CFO.US,D,20151002,000000,31.9134,32.3848,31.6294,32.3848,25029.852961144,0
+CFO.US,D,20151005,000000,32.8223,32.9748,32.8103,32.9748,4190.2050898272,0
+CFO.US,D,20151006,000000,33.1592,33.1782,32.8035,32.8035,61983.1271585,0
+CFO.US,D,20151007,000000,33.1234,33.1872,32.9469,33.1592,9342.6723159437,0
+CFO.US,D,20151008,000000,33.1592,33.5229,33.1592,33.5229,33083.154218556,0
+CFO.US,D,20151009,000000,33.5329,33.5997,33.4153,33.5131,20301.824612661,0
+CFO.US,D,20151012,000000,33.6087,33.6087,33.4931,33.5229,8414.5258341214,0
+CFO.US,D,20151013,000000,33.5229,33.5229,33.2668,33.2668,7624.8487733709,0
+CFO.US,D,20151014,000000,33.1234,33.229,33.0296,33.0296,31365.330675984,0
+CFO.US,D,20151015,000000,33.1323,33.4063,33.0197,33.4063,8806.8558604917,0
+CFO.US,D,20151016,000000,33.4153,33.4831,33.3137,33.4831,22773.202758314,0
+CFO.US,D,20151019,000000,33.3785,33.5329,33.3785,33.5229,10741.414149091,0
+CFO.US,D,20151020,000000,33.6794,33.6794,33.5131,33.5797,10538.727025492,0
+CFO.US,D,20151021,000000,33.5997,33.6515,33.3236,33.3236,18801.739217716,0
+CFO.US,D,20151022,000000,33.5897,33.8838,33.5897,33.8359,29969.599047643,0
+CFO.US,D,20151023,000000,34.0801,34.0801,33.7831,33.9764,18260.905754254,0
+CFO.US,D,20151026,000000,34.104,34.104,33.8838,33.9764,16331.364473666,0
+CFO.US,D,20151027,000000,33.8548,33.8548,33.7183,33.819,18151.534979639,0
+CFO.US,D,20151028,000000,33.9306,34.1807,33.9306,34.1807,9562.4172667752,0
+CFO.US,D,20151029,000000,34.095,34.1618,34.0621,34.1419,12461.244494867,0
+CFO.US,D,20151030,000000,34.1419,34.2754,34.1139,34.1139,18696.382049509,0
+CFO.US,D,20151102,000000,34.2007,34.4698,34.1897,34.4339,19525.191772737,0
+CFO.US,D,20151103,000000,34.5514,34.5514,34.3571,34.4418,9990.8697508164,0
+CFO.US,D,20151104,000000,34.6372,34.6372,34.2853,34.3491,45831.371571587,0
+CFO.US,D,20151105,000000,34.396,34.396,34.2007,34.3571,79495.495317684,0
+CFO.US,D,20151106,000000,34.4956,34.4956,34.1519,34.2665,37596.454624218,0
+CFO.US,D,20151109,000000,33.9575,34.0532,33.8648,34.0432,47551.201917364,0
+CFO.US,D,20151110,000000,34.1139,34.1139,33.9575,34.104,2361.0039694357,0
+CFO.US,D,20151111,000000,34.0801,34.1419,34.0243,34.0243,10527.689607871,0
+CFO.US,D,20151112,000000,33.8359,33.8359,33.4931,33.5031,11497.978956976,0
+CFO.US,D,20151113,000000,33.4641,33.4641,33.1412,33.1682,33518.630513812,0
+CFO.US,D,20151116,000000,33.3037,33.5519,33.1412,33.5131,670550.21235978,0
+CFO.US,D,20151117,000000,33.4641,33.7731,33.4641,33.5698,32438.970390092,0
+CFO.US,D,20151118,000000,33.7731,34.0721,33.6715,34.0721,12461.244494867,0
+CFO.US,D,20151119,000000,34.2475,34.2475,34.0432,34.0801,9778.1486111987,0
+CFO.US,D,20151120,000000,34.3571,34.3571,34.1229,34.2007,19981.739501633,0
+CFO.US,D,20151123,000000,34.1139,34.3571,34.1139,34.2295,8917.2300367084,0
+CFO.US,D,20151124,000000,34.0243,34.3392,34.0053,34.2853,19981.739501633,0
+CFO.US,D,20151125,000000,34.4239,34.4239,34.3013,34.3302,22877.556524919,0
+CFO.US,D,20151127,000000,34.4418,34.4418,34.3302,34.3302,1611.462972764,0
+CFO.US,D,20151130,000000,34.396,34.396,34.2385,34.2665,31909.174344251,0
+CFO.US,D,20151201,000000,34.4508,34.5336,34.3392,34.5336,12701.057477737,0
+CFO.US,D,20151202,000000,34.693,34.693,34.1419,34.1717,10257.774576941,0
+CFO.US,D,20151203,000000,34.096,34.106,33.5738,33.6445,12331.805688213,0
+CFO.US,D,20151204,000000,33.8648,34.2933,33.8648,34.2565,9562.4172667752,0
+CFO.US,D,20151207,000000,34.095,34.095,33.9406,34.0532,33518.630513812,0
+CFO.US,D,20151208,000000,33.9206,33.9565,33.7183,33.827,15343.013895725,0
+CFO.US,D,20151209,000000,34.0721,34.0721,33.4243,33.5131,14824.255267506,0
+CFO.US,D,20151210,000000,33.4443,33.7093,33.4443,33.5897,18151.534979639,0
+CFO.US,D,20151211,000000,33.4153,33.4153,32.9928,32.9928,12029.78180602,0
+CFO.US,D,20151214,000000,33.195,33.195,32.7367,32.8613,10823.693080451,0
+CFO.US,D,20151215,000000,33.3326,33.4443,33.2568,33.3326,5369.2019721421,0
+CFO.US,D,20151216,000000,33.6167,33.8359,33.3785,33.8359,16976.551703733,0
+CFO.US,D,20151217,000000,33.9764,33.9764,33.3506,33.3506,15148.353984943,0
+CFO.US,D,20151218,000000,33.0396,33.1412,32.8323,32.8323,10527.689607871,0
+CFO.US,D,20151221,000000,33.0586,33.0675,32.7935,32.8613,17294.630011557,0
+CFO.US,D,20151222,000000,33.1412,33.4343,33.0276,33.4343,16778.881588145,0
+CFO.US,D,20151223,000000,33.6794,33.7452,33.5997,33.7263,13537.894413781,0
+CFO.US,D,20151224,000000,33.7183,33.793,33.6715,33.793,10785.563819577,0
+CFO.US,D,20151228,000000,33.6565,33.6665,33.5259,33.6445,20854.698895347,0
+CFO.US,D,20151229,000000,33.9824,34.0014,33.8608,34.0014,43443.275758898,0
+CFO.US,D,20151230,000000,33.8718,33.9466,33.7382,33.7382,285168.74208311,0
+CFO.US,D,20151231,000000,33.806,33.806,33.4383,33.4383,16003.252149822,0
+CFO.US,D,20160104,000000,32.7775,32.8901,32.6589,32.8851,23529.767566199,0
+CFO.US,D,20160105,000000,33.1522,33.1522,32.8573,33.0137,18053.201622647,0
+CFO.US,D,20160106,000000,32.7745,32.7745,32.4756,32.5034,10482.536535782,0
+CFO.US,D,20160107,000000,31.8427,32.1257,31.774,31.9184,13462.639293633,0
+CFO.US,D,20160108,000000,31.9174,31.9473,31.4959,31.5427,25535.567368538,0
+CFO.US,D,20160111,000000,31.744,31.744,31.153,31.4421,14869.408339595,0
+CFO.US,D,20160112,000000,31.755,31.755,31.3025,31.6812,13142.554182604,0
+CFO.US,D,20160113,000000,31.7799,31.7799,30.8221,30.9019,19627.538736137,0
+CFO.US,D,20160114,000000,30.869,31.3713,30.6857,31.2407,22267.488350921,0
+CFO.US,D,20160115,000000,30.7763,30.7783,30.4245,30.7315,23898.015954122,0
+CFO.US,D,20160119,000000,31.1132,31.1132,30.4196,30.7405,28977.234863295,0
+CFO.US,D,20160120,000000,30.2062,30.6199,29.6332,30.4474,49584.093562955,0
+CFO.US,D,20160121,000000,30.5022,30.7405,30.3158,30.5521,23629.104324794,0
+CFO.US,D,20160122,000000,30.7573,31.0694,30.7573,31.0274,18011.058755364,0
+CFO.US,D,20160125,000000,30.8122,30.867,30.5162,30.5162,20381.093339217,0
+CFO.US,D,20160126,000000,30.6935,31.0274,30.6935,31.0036,14749.000147359,0
+CFO.US,D,20160127,000000,30.9976,31.3135,30.6119,30.7923,16251.092345508,0
+CFO.US,D,20160128,000000,30.9876,30.9876,30.5979,30.7963,15647.044581122,0
+CFO.US,D,20160129,000000,31.2377,31.6144,31.1809,31.6144,11031.397212059,0
+CFO.US,D,20160201,000000,31.3295,31.7928,31.3295,31.7928,81302.621602832,0
+CFO.US,D,20160202,000000,31.6055,31.6055,31.0554,31.147,12556.567647054,0
+CFO.US,D,20160203,000000,31.2098,31.2467,30.7843,31.1909,13021.142588766,0
+CFO.US,D,20160204,000000,31.0743,31.5337,31.0743,31.4331,5730.4265488513,0
+CFO.US,D,20160205,000000,31.2467,31.3493,30.877,30.9148,7501.4303763286,0
+CFO.US,D,20160208,000000,30.4494,30.5611,30.0567,30.3726,13696.431866892,0
+CFO.US,D,20160209,000000,30.2421,30.6597,30.2421,30.4744,6646.53221145,0
+CFO.US,D,20160210,000000,30.7573,30.8221,30.5341,30.5431,8381.4135812563,0
+CFO.US,D,20160211,000000,30.0757,30.1793,29.9232,30.0567,11318.370070223,0
+CFO.US,D,20160212,000000,30.3906,30.6837,30.2511,30.6537,29180.925388495,0
+CFO.US,D,20160216,000000,31.1042,31.2567,30.877,31.2557,6083.6239127448,0
+CFO.US,D,20160217,000000,31.5866,31.774,31.4969,31.755,17640.803564236,0
+CFO.US,D,20160218,000000,31.7938,31.7938,31.6404,31.7062,18366.262922461,0
+CFO.US,D,20160219,000000,31.4609,31.6524,31.4609,31.6524,16868.184330719,0
+CFO.US,D,20160222,000000,32.0579,32.1547,32.0091,32.0579,4244.3887763336,0
+CFO.US,D,20160223,000000,32.0769,32.0769,31.8178,31.8427,13343.234502998,0
+CFO.US,D,20160224,000000,31.5248,31.9991,31.4151,31.9991,14194.119061469,0
+CFO.US,D,20160225,000000,32.0859,32.3639,32.0679,32.3639,15098.183904844,0
+CFO.US,D,20160226,000000,32.4746,32.5493,32.3639,32.3639,17229.408907428,0
+CFO.US,D,20160229,000000,32.6539,32.6539,32.1725,32.1725,31266.99731899,0
+CFO.US,D,20160301,000000,32.5124,32.8035,32.321,32.7466,12440.173061225,0
+CFO.US,D,20160302,000000,32.7017,32.9091,32.6968,32.9011,18531.824186786,0
+CFO.US,D,20160303,000000,33.0606,33.197,32.8333,33.197,7920.8522459521,0
+CFO.US,D,20160304,000000,33.1512,33.3954,33.1512,33.3356,9649.7132061466,0
+CFO.US,D,20160307,000000,33.236,33.3904,33.235,33.3037,11111.669340217,0
+CFO.US,D,20160308,000000,33.1313,33.1672,32.9808,32.9808,11861.210336888,0
+CFO.US,D,20160309,000000,33.1313,33.1722,33.0665,33.1254,4428.0112694941,0
+CFO.US,D,20160310,000000,33.3246,33.3246,32.8393,33.0834,27421.962380241,0
+CFO.US,D,20160311,000000,33.3426,33.7133,33.3426,33.7133,5820.7326930286,0
+CFO.US,D,20160314,000000,33.5669,33.6884,33.5669,33.6884,6113.7259608039,0
+CFO.US,D,20160315,000000,33.7303,33.7303,33.3466,33.4741,12828.489481187,0
+CFO.US,D,20160316,000000,33.4951,33.7771,33.4831,33.7751,6477.960742319,0
+CFO.US,D,20160317,000000,33.7163,34.0591,33.6665,34.0591,19756.977542792,0
+CFO.US,D,20160318,000000,34.1299,34.2087,34.098,34.1987,15854.748712729,0
+CFO.US,D,20160321,000000,34.1409,34.2187,34.0891,34.1787,4589.5589274113,0
+CFO.US,D,20160322,000000,33.9535,34.2744,33.9535,34.2375,20001.807533672,0
+CFO.US,D,20160323,000000,33.9924,34.0771,33.9456,33.9814,18387.334356102,0
+CFO.US,D,20160324,000000,33.7303,33.815,33.6784,33.815,24006.383327134,0
+CFO.US,D,20160328,000000,33.8608,34.0302,33.8428,33.9904,6069.5762903172,0
+CFO.US,D,20160329,000000,33.9535,34.2923,33.8977,34.2923,17728.099503608,0
+CFO.US,D,20160330,000000,34.7428,34.7618,34.3761,34.4239,22394.920354371,0
+CFO.US,D,20160331,000000,34.7229,34.7229,34.3661,34.406,14541.296015751,0
+CFO.US,D,20160401,000000,34.676,34.676,34.1449,34.6192,152608.35304523,0
+CFO.US,D,20160404,000000,34.5714,34.5844,34.386,34.396,28215.6530474,0
+CFO.US,D,20160405,000000,34.0342,34.1499,34.0014,34.0014,12757.247967448,0
+CFO.US,D,20160406,000000,34.0542,34.3093,34.0542,34.2963,9415.9206328875,0
+CFO.US,D,20160407,000000,34.1209,34.1209,33.832,33.8977,9065.7334738,0
+CFO.US,D,20160408,000000,34.2087,34.2087,33.9306,33.9724,16792.929210572,0
+CFO.US,D,20160411,000000,34.1887,34.3133,33.9515,33.9515,7457.2807058419,0
+CFO.US,D,20160412,000000,33.8708,34.2375,33.8428,34.1509,8751.6687723833,0
+CFO.US,D,20160413,000000,34.402,34.6571,34.402,34.6122,9022.5872049152,0
+CFO.US,D,20160414,000000,34.6003,34.6551,34.5904,34.6472,3830.9873163219,0
+CFO.US,D,20160415,000000,34.4877,34.6472,34.4877,34.6272,5779.5932273478,0
+CFO.US,D,20160418,000000,34.8853,34.8853,34.687,34.8375,21909.273979017,0
+CFO.US,D,20160419,000000,35.0239,35.0239,34.8853,34.9233,7996.1073660998,0
+CFO.US,D,20160420,000000,35.281,35.281,34.8853,34.9671,5124.3719812614,0
+CFO.US,D,20160421,000000,34.9501,34.9761,34.7428,34.7618,12373.948555496,0
+CFO.US,D,20160422,000000,35.0229,35.0229,34.8275,34.9233,6892.3656039327,0
+CFO.US,D,20160425,000000,34.8654,34.8654,34.7229,34.7618,10351.090925924,0
+CFO.US,D,20160426,000000,34.9501,35.0418,34.8953,35.0239,15698.218062822,0
+CFO.US,D,20160427,000000,35.3926,35.3926,34.9671,35.261,26467.727456767,0
+CFO.US,D,20160428,000000,35.0896,35.2152,34.7986,34.8475,9237.3151477369,0
+CFO.US,D,20160429,000000,34.5146,34.6671,34.3382,34.6192,9031.617819333,0
+CFO.US,D,20160502,000000,34.9591,34.9591,34.6472,34.8565,14353.659916182,0
+CFO.US,D,20160503,000000,34.6571,34.6571,34.3332,34.5346,28233.714276235,0
+CFO.US,D,20160504,000000,34.6571,34.6571,34.2375,34.3481,17397.98037656,0
+CFO.US,D,20160505,000000,34.406,34.4608,34.2097,34.2147,7115.1207595701,0
+CFO.US,D,20160506,000000,34.4239,34.4239,34.099,34.3481,9209.2199028817,0
+CFO.US,D,20160509,000000,34.6571,34.6571,34.4149,34.5056,8821.9068845212,0
+CFO.US,D,20160510,000000,34.8375,34.8565,34.6282,34.8565,5589.9503245755,0
+CFO.US,D,20160511,000000,35.0807,35.0807,34.5246,34.5524,37249.277669937,0
+CFO.US,D,20160512,000000,34.5246,34.6282,34.3392,34.5246,92176.484763382,0
+CFO.US,D,20160513,000000,34.4239,34.5146,34.1817,34.2555,5706.344910404,0
+CFO.US,D,20160516,000000,34.3561,34.6092,34.3561,34.5494,9652.7234109525,0
+CFO.US,D,20160517,000000,34.4259,34.5445,34.1399,34.2285,19226.178095349,0
+CFO.US,D,20160518,000000,34.5056,34.5056,34.1299,34.2097,9999.9003652341,0
+CFO.US,D,20160519,000000,34.2087,34.2087,33.9086,34.1787,6582.3145089239,0
+CFO.US,D,20160520,000000,34.3761,34.4877,34.3352,34.3462,17705.021266763,0
+CFO.US,D,20160523,000000,34.4339,34.4339,34.3561,34.3661,3577.1267110234,0
+CFO.US,D,20160524,000000,34.7229,34.8565,34.695,34.8086,14915.564813285,0
+CFO.US,D,20160525,000000,34.9959,35.0607,34.9411,35.0159,14490.12253405,0
+CFO.US,D,20160526,000000,35.0059,35.0418,34.9331,35.0418,10239.713348104,0
+CFO.US,D,20160527,000000,35.1295,35.1863,35.0966,35.1385,10167.468432763,0
+CFO.US,D,20160531,000000,35.292,35.292,35.1116,35.1644,7082.008506705,0
+CFO.US,D,20160601,000000,34.9909,35.3727,34.9909,35.3617,69731.394328913,0
+CFO.US,D,20160602,000000,35.266,35.4693,35.266,35.4634,14374.731349824,0
+CFO.US,D,20160603,000000,35.251,35.3926,35.0837,35.3926,26259.019923558,0
+CFO.US,D,20160606,000000,35.3069,35.5769,35.3069,35.5411,17072.878257521,0
+CFO.US,D,20160607,000000,35.8132,35.8132,35.5411,35.5959,12474.288715693,0
+CFO.US,D,20160608,000000,35.886,35.886,35.6159,35.7375,13187.707254693,0
+CFO.US,D,20160609,000000,35.5411,35.6807,35.4873,35.6807,70703.690481222,0
+CFO.US,D,20160610,000000,35.271,35.3826,35.1295,35.271,29491.979885106,0
+CFO.US,D,20160613,000000,35.2312,35.2312,34.8565,34.8813,23333.100852213,0
+CFO.US,D,20160614,000000,34.8624,34.8624,34.6042,34.7757,44961.422382679,0
+CFO.US,D,20160615,000000,35.0677,35.0677,34.7139,34.7478,39980.536830499,0
+CFO.US,D,20160616,000000,34.9641,34.9731,34.4398,34.8036,11904.356605773,0
+CFO.US,D,20160617,000000,35.0378,35.0378,34.68,34.7757,22206.2808532,0
+CFO.US,D,20160620,000000,35.0209,35.296,35.0209,35.0777,17591.63688574,0
+CFO.US,D,20160621,000000,35.4285,35.4285,35.0119,35.1076,9959.7643011553,0
+CFO.US,D,20160622,000000,34.9919,35.287,34.9919,35.0677,18424.460215376,0
+CFO.US,D,20160623,000000,35.3617,35.5849,35.296,35.5849,24257.233727627,0
+CFO.US,D,20160624,000000,33.8818,34.8235,33.8818,34.2675,37560.332166547,0
+CFO.US,D,20160627,000000,33.7502,33.7502,33.208,33.3506,98041.367126898,0
+CFO.US,D,20160628,000000,33.7502,33.9186,33.5977,33.8918,47822.120349896,0
+CFO.US,D,20160629,000000,34.3273,34.5176,34.1887,34.5096,34601.300842337,0
+CFO.US,D,20160630,000000,34.4907,35.0209,34.4907,35.0209,39114.601247999,0
+CFO.US,D,20160701,000000,34.9461,35.2282,34.9461,35.0976,12772.298991478,0
+CFO.US,D,20160705,000000,34.8723,34.8723,34.5764,34.8235,18194.681248524,0
+CFO.US,D,20160706,000000,34.9103,34.982,34.6042,34.9561,10972.196517543,0
+CFO.US,D,20160707,000000,35.1604,35.2282,34.9451,35.0378,9541.3458331338,0
+CFO.US,D,20160708,000000,35.3906,35.6797,35.3906,35.6497,8555.0020583972,0
+CFO.US,D,20160711,000000,35.7933,35.867,35.7414,35.7992,34964.532222251,0
+CFO.US,D,20160712,000000,36.0842,36.15,35.9716,36.0763,27383.833119366,0
+CFO.US,D,20160713,000000,36.3453,36.3453,35.9527,36.0673,12697.04387133,0
+CFO.US,D,20160714,000000,36.4411,36.4411,36.15,36.2547,19022.487570149,0
+CFO.US,D,20160715,000000,36.46,36.46,36.0992,36.1989,19828.219056531,0
+CFO.US,D,20160718,000000,36.2367,36.2736,36.1979,36.2637,14082.74148365,0
+CFO.US,D,20160719,000000,36.4699,36.4699,36.1042,36.1979,93975.583835715,0
+CFO.US,D,20160720,000000,36.4121,36.4411,36.2009,36.4041,25178.356398236,0
+CFO.US,D,20160721,000000,36.3663,36.3863,36.1989,36.2327,7549.5936532231,0
+CFO.US,D,20160722,000000,36.4221,36.4739,36.2277,36.4739,18964.290277235,0
+CFO.US,D,20160725,000000,36.4301,36.4301,36.3305,36.3922,52207.988752107,0
+CFO.US,D,20160726,000000,36.4998,36.5786,36.3763,36.5686,16674.527821539,0
+CFO.US,D,20160727,000000,36.46,36.4799,36.2078,36.3573,12759.254770652,0
+CFO.US,D,20160728,000000,36.46,36.4899,36.2417,36.46,30575.653615234,0
+CFO.US,D,20160729,000000,36.3463,36.4699,36.3383,36.45,18577.980660476,0
+CFO.US,D,20160801,000000,36.3563,36.4998,36.2786,36.3383,20747.334923936,0
+CFO.US,D,20160802,000000,36.2178,36.2178,35.867,35.9906,10960.15569832,0
+CFO.US,D,20160803,000000,35.886,36.16,35.886,36.16,8267.0257986318,0
+CFO.US,D,20160804,000000,36.2277,36.2277,36.0802,36.1411,14628.591955123,0
+CFO.US,D,20160805,000000,36.4121,36.4699,36.4121,36.46,5989.3041621596,0
+CFO.US,D,20160808,000000,36.6164,36.6164,36.4041,36.4311,19379.698540451,0
+CFO.US,D,20160809,000000,36.5786,36.5786,36.4041,36.4411,4118.9635760873,0
+CFO.US,D,20160810,000000,36.4121,36.46,36.3443,36.3763,5610.0183566149,0
+CFO.US,D,20160811,000000,36.5387,36.6344,36.4311,36.6344,25852.642274759,0
+CFO.US,D,20160812,000000,36.8676,36.8676,36.5198,36.5886,12304.71384496,0
+CFO.US,D,20160815,000000,36.745,36.8038,36.745,36.7739,9618.6077564855,0
+CFO.US,D,20160816,000000,36.7938,36.7938,36.4899,36.4899,20603.848494854,0
+CFO.US,D,20160817,000000,36.4221,36.4899,36.3005,36.4899,15379.136353396,0
+CFO.US,D,20160818,000000,36.3563,36.6524,36.3563,36.6344,54200.744333619,0
+CFO.US,D,20160819,000000,36.5576,36.726,36.5576,36.726,5891.9742067685,0
+CFO.US,D,20160822,000000,36.6244,36.735,36.6244,36.726,8799.8320492779,0
+CFO.US,D,20160823,000000,36.9713,36.9713,36.8716,36.8766,7174.3214540863,0
+CFO.US,D,20160824,000000,36.7998,36.8138,36.6702,36.6702,13276.006595666,0
+CFO.US,D,20160825,000000,36.7002,36.754,36.6164,36.6454,8452.6550949962,0
+CFO.US,D,20160826,000000,36.7839,36.8825,36.3863,36.5487,17447.147055056,0
+CFO.US,D,20160829,000000,36.5287,36.8486,36.5287,36.7739,75765.851563161,0
+CFO.US,D,20160830,000000,36.737,36.7839,36.6802,36.734,14695.819862454,0
+CFO.US,D,20160831,000000,36.6902,36.7171,36.4899,36.6603,16751.789744891,0
+CFO.US,D,20160901,000000,36.7062,36.7062,36.4411,36.6524,11169.866633132,0
+CFO.US,D,20160902,000000,36.8506,36.8586,36.724,36.8506,22864.512304093,0
+CFO.US,D,20160906,000000,36.8586,36.8586,36.6722,36.8038,31179.701379619,0
+CFO.US,D,20160907,000000,36.8417,36.8955,36.7729,36.8756,68177.125247461,0
+CFO.US,D,20160908,000000,36.7729,36.8277,36.738,36.762,11126.720364247,0
+CFO.US,D,20160909,000000,36.6324,36.6324,35.8431,35.8431,12629.815963998,0
+CFO.US,D,20160912,000000,35.7524,36.3185,35.6757,36.2895,13442.571261593,0
+CFO.US,D,20160913,000000,35.9676,36.0454,35.6637,35.7982,15739.357528503,0
+CFO.US,D,20160914,000000,35.8441,35.9118,35.6757,35.7424,24918.475383326,0
+CFO.US,D,20160915,000000,35.4723,36.1381,35.4723,36.1291,91460.056019576,0
+CFO.US,D,20160916,000000,36.0812,36.0812,35.8371,35.9308,19898.457168669,0
+CFO.US,D,20160919,000000,36.3453,36.3453,36.0264,36.0812,34080.535410914,0
+CFO.US,D,20160920,000000,36.1769,36.1769,35.9876,36.0174,15521.619380876,0
+CFO.US,D,20160921,000000,36.1959,36.4021,35.9876,36.4021,14975.768909404,0
+CFO.US,D,20160922,000000,36.4101,36.6862,36.4101,36.6504,20679.103615002,0
+CFO.US,D,20160923,000000,36.6692,36.6692,36.448,36.4779,24969.648865026,0
+CFO.US,D,20160926,000000,36.2985,36.2985,36.167,36.1769,7696.0902871108,0
+CFO.US,D,20160927,000000,36.2347,36.4021,36.2347,36.3833,27887.540723555,0
+CFO.US,D,20160928,000000,36.4251,36.4939,36.2527,36.4939,91456.042413168,0
+CFO.US,D,20160929,000000,36.5467,36.5467,36.0912,36.2248,31107.456464278,0
+CFO.US,D,20160930,000000,36.2995,36.5566,36.2995,36.4679,31204.786419669,0
+CFO.US,D,20161003,000000,36.4021,36.4101,36.2417,36.3085,20425.243009704,0
+CFO.US,D,20161004,000000,36.3733,36.3743,36.0584,36.0942,14784.119203427,0
+CFO.US,D,20161005,000000,36.2975,36.3833,36.2865,36.3185,29184.938994903,0
+CFO.US,D,20161006,000000,36.2049,36.3743,36.147,36.3743,7542.5698420093,0
+CFO.US,D,20161007,000000,36.3085,36.3085,36.0454,36.147,31869.038280172,0
+CFO.US,D,20161010,000000,36.3932,36.4101,36.3055,36.3185,29336.4526368,0
+CFO.US,D,20161011,000000,36.3085,36.3085,35.7045,35.8182,48909.807686431,0
+CFO.US,D,20161012,000000,36.1769,36.1769,35.7942,35.9368,16372.503939346,0
+CFO.US,D,20161013,000000,35.5809,35.882,35.5521,35.8431,14785.122605029,0
+CFO.US,D,20161014,000000,36.0713,36.0713,35.8431,35.873,20741.314514324,0
+CFO.US,D,20161017,000000,35.882,35.882,35.6856,35.7325,20667.062795778,0
+CFO.US,D,20161018,000000,35.9776,35.9776,35.8281,35.9308,31537.915751522,0
+CFO.US,D,20161019,000000,35.8102,36.0454,35.8102,35.9766,26196.809024235,0
+CFO.US,D,20161020,000000,36.0174,36.0174,35.8092,35.9218,54688.397512177,0
+CFO.US,D,20161021,000000,35.8441,35.9168,35.7105,35.9019,18225.786698185,0
+CFO.US,D,20161024,000000,36.1381,36.2049,36.0224,36.0713,27867.472691516,0
+CFO.US,D,20161025,000000,36.147,36.147,35.8132,35.8281,19608.4741057,0
+CFO.US,D,20161026,000000,36.0354,36.0354,35.7045,35.7803,44474.772605723,0
+CFO.US,D,20161027,000000,35.8022,35.8022,35.5521,35.5809,9938.692867514,0
+CFO.US,D,20161028,000000,35.5182,35.8441,35.5182,35.6298,39256.080873877,0
+CFO.US,D,20161031,000000,35.8182,35.8182,35.6757,35.7893,138590.83266571,0
+CFO.US,D,20161101,000000,35.7424,35.7424,35.3,35.4983,42986.728030001,0
+CFO.US,D,20161102,000000,35.4923,35.4923,35.291,35.3856,5289.9332455864,0
+CFO.US,D,20161103,000000,35.4165,35.4335,35.1873,35.1873,38288.801729578,0
+CFO.US,D,20161104,000000,35.252,35.4893,35.2232,35.2232,17724.0858972,0
+CFO.US,D,20161107,000000,35.6099,35.9308,35.6099,35.9118,15205.547876255,0
+CFO.US,D,20161108,000000,35.863,36.143,35.8451,36.0624,16172.827020554,0
+CFO.US,D,20161109,000000,35.7325,36.5816,35.7195,36.4391,50244.331817051,0
+CFO.US,D,20161110,000000,36.75,36.9045,36.455,36.6892,389089.03919595,0
+CFO.US,D,20161111,000000,36.5566,36.8327,36.5566,36.8128,40185.230757301,0
+CFO.US,D,20161114,000000,36.8506,37.1287,36.8506,37.0809,27146.026939699,0
+CFO.US,D,20161115,000000,37.345,37.345,36.9991,37.2972,45929.70492858,0
+CFO.US,D,20161116,000000,37.0689,37.2972,37.0689,37.2304,40431.064149783,0
+CFO.US,D,20161117,000000,37.2852,37.4885,37.2852,37.4885,90413.508148721,0
+CFO.US,D,20161118,000000,37.628,37.628,37.3629,37.3718,27402.897749804,0
+CFO.US,D,20161121,000000,37.637,37.637,37.4746,37.5911,26769.751338961,0
+CFO.US,D,20161122,000000,37.7585,37.8074,37.637,37.8074,38411.216725018,0
+CFO.US,D,20161123,000000,38.0566,38.0566,37.7397,37.8751,42544.227923533,0
+CFO.US,D,20161125,000000,38.0276,38.0566,37.9968,38.0187,39592.220410536,0
+CFO.US,D,20161128,000000,37.9419,37.9639,37.8263,37.8263,23159.512375072,0
+CFO.US,D,20161129,000000,37.9838,38.0466,37.8811,37.9698,57716.663546923,0
+CFO.US,D,20161130,000000,38.1802,38.1802,37.7397,37.7397,44682.476737331,0
+CFO.US,D,20161201,000000,37.7685,37.7685,37.5224,37.5722,57634.384615562,0
+CFO.US,D,20161202,000000,37.7207,37.7307,37.5523,37.6181,23500.668919742,0
+CFO.US,D,20161205,000000,37.7107,37.934,37.7107,37.8662,40616.693446148,0
+CFO.US,D,20161206,000000,38.0656,38.1014,37.8423,38.1014,71751.241753678,0
+CFO.US,D,20161207,000000,38.1802,38.6206,38.0824,38.5738,69165.475825401,0
+CFO.US,D,20161208,000000,38.7014,38.8887,38.5359,38.784,44108.531021004,0
+CFO.US,D,20161209,000000,39.2087,39.2087,38.7213,38.832,46643.12346758,0
+CFO.US,D,20161212,000000,38.9376,38.9376,38.6436,38.7014,12090.98930374,0
+CFO.US,D,20161213,000000,38.9116,38.9216,38.7622,38.8458,63622.685376119,0
+CFO.US,D,20161214,000000,38.9415,38.9415,38.4541,38.5589,30653.918940187,0
+CFO.US,D,20161215,000000,38.9316,38.9316,38.5439,38.6455,70041.445423921,0
+CFO.US,D,20161216,000000,38.9016,38.9016,38.5001,38.5768,29948.527614002,0
+CFO.US,D,20161219,000000,38.7702,38.7702,38.5728,38.6655,30700.075413878,0
+CFO.US,D,20161220,000000,38.7482,38.9326,38.7442,38.797,35925.790956938,0
+CFO.US,D,20161221,000000,38.779,38.9415,38.7622,38.7622,37770.043101359,0
+CFO.US,D,20161222,000000,38.7342,38.7342,38.4811,38.5678,18192.67444532,0
+CFO.US,D,20161223,000000,38.6366,38.6366,38.5389,38.6266,22032.692376059,0
+CFO.US,D,20161227,000000,38.822,38.822,38.7064,38.795,23399.325357943,0
+CFO.US,D,20161228,000000,38.9016,38.9016,38.3825,38.3865,49595.130980577,0
+CFO.US,D,20161229,000000,38.5489,38.5489,38.3475,38.4303,106753.90323681,0
+CFO.US,D,20161230,000000,38.2987,38.4343,38.1921,38.232,28309.972797985,0
+CFO.US,D,20170103,000000,38.6067,38.6266,38.3107,38.4911,143705.17063096,0
+CFO.US,D,20170104,000000,38.4443,38.9216,38.4443,38.9216,58621.7317919,0
+CFO.US,D,20170105,000000,38.7532,38.8538,38.5389,38.6944,133806.61382752,0
+CFO.US,D,20170106,000000,39.1219,39.1219,38.5967,38.7622,33292.865153368,0
+CFO.US,D,20170109,000000,38.8458,38.8458,38.5867,38.6366,34490.92666612,0
+CFO.US,D,20170110,000000,38.5678,38.8458,38.5678,38.7442,19863.338112601,0
+CFO.US,D,20170111,000000,38.826,38.8907,38.6166,38.8408,17285.599397139,0
+CFO.US,D,20170112,000000,38.9116,38.9116,38.4213,38.7532,28547.778977651,0
+CFO.US,D,20170113,000000,38.9784,38.9784,38.797,38.9116,90725.566046933,0
+CFO.US,D,20170117,000000,38.9694,38.9694,38.6067,38.6754,27676.826387142,0
+CFO.US,D,20170118,000000,38.8828,38.8828,38.6555,38.826,17901.687980748,0
+CFO.US,D,20170119,000000,38.9784,38.9784,38.5339,38.6316,44003.173852797,0
+CFO.US,D,20170120,000000,38.821,38.8448,38.6266,38.7532,72922.211423178,0
+CFO.US,D,20170123,000000,38.7362,38.7692,38.5001,38.6655,27332.659637666,0
+CFO.US,D,20170124,000000,38.8458,39.1079,38.779,39.0362,66386.053387944,0
+CFO.US,D,20170125,000000,39.3252,39.3661,39.2235,39.3651,42612.459232466,0
+CFO.US,D,20170126,000000,39.4418,39.4418,39.2505,39.2714,42478.003417803,0
+CFO.US,D,20170127,000000,39.2445,39.2475,39.1429,39.1677,59874.980392761,0
+CFO.US,D,20170130,000000,39.2136,39.2136,38.7392,39.0263,41499.686855882,0
+CFO.US,D,20170131,000000,38.9016,39.0631,38.822,39.0551,45768.157270663,0
+CFO.US,D,20170201,000000,39.1947,39.1947,38.8458,38.9874,29430.772387385,0
+CFO.US,D,20170202,000000,39.0163,39.102,38.8937,39.0362,60714.82753361,0
+CFO.US,D,20170203,000000,39.3053,39.3751,39.1947,39.3551,80374.47512101,0
+CFO.US,D,20170206,000000,39.1677,39.3452,39.1677,39.2505,16192.895052593,0
+CFO.US,D,20170207,000000,39.394,39.394,39.2216,39.2595,35609.719452318,0
+CFO.US,D,20170208,000000,39.2883,39.3452,39.2017,39.3252,18255.888746244,0
+CFO.US,D,20170209,000000,39.387,39.6571,39.376,39.6152,47291.320902453,0
+CFO.US,D,20170210,000000,39.8634,39.8634,39.6043,39.7518,41493.66644627,0
+CFO.US,D,20170213,000000,39.6591,39.98,39.6591,39.8933,24376.638518262,0
+CFO.US,D,20170214,000000,39.8205,40.0388,39.8105,39.9929,33731.351653429,0
+CFO.US,D,20170215,000000,40.0408,40.282,39.982,40.2332,42422.816329695,0
+CFO.US,D,20170216,000000,40.3587,40.3587,40.0767,40.1972,29960.568433226,0
+CFO.US,D,20170217,000000,40.274,40.3009,40.1166,40.3009,32163.03494955,0
+CFO.US,D,20170221,000000,40.2292,40.5929,40.2292,40.5601,46229.722007569,0
+CFO.US,D,20170222,000000,40.5501,40.5681,40.4365,40.5541,26147.642345739,0
+CFO.US,D,20170223,000000,40.7404,40.7404,40.3926,40.4743,29898.357533903,0
+CFO.US,D,20170224,000000,40.3537,40.6199,40.3488,40.6179,20296.807604651,0
+CFO.US,D,20170227,000000,40.7025,40.7394,40.5631,40.7125,19012.453554129,0
+CFO.US,D,20170228,000000,40.7215,40.7215,40.4633,40.5351,12059.883854079,0
+CFO.US,D,20170301,000000,40.7305,41.1211,40.7305,41.0254,18351.211898432,0
+CFO.US,D,20170302,000000,41.0822,41.0822,40.7494,40.7982,31121.504086705,0
+CFO.US,D,20170303,000000,40.7424,40.853,40.6607,40.8351,99543.459325047,0
+CFO.US,D,20170306,000000,40.7882,40.7882,40.5651,40.6507,34035.382338826,0
+CFO.US,D,20170307,000000,40.7035,40.7035,40.4753,40.4753,43153.292695928,0
+CFO.US,D,20170308,000000,40.5699,40.6239,40.4385,40.4653,95190.7031757,0
+CFO.US,D,20170309,000000,40.4943,40.6367,40.3119,40.4444,51297.90349912,0
+CFO.US,D,20170310,000000,40.6737,40.7225,40.4833,40.6278,54065.285117354,0
+CFO.US,D,20170313,000000,40.6377,40.7315,40.6059,40.7315,36215.774019907,0
+CFO.US,D,20170314,000000,40.7703,40.7703,40.4833,40.6089,38796.522940174,0
+CFO.US,D,20170315,000000,40.6467,41.0234,40.6467,40.9497,97932.999753885,0
+CFO.US,D,20170316,000000,41.0544,41.0544,40.8401,40.9028,21092.505075013,0
+CFO.US,D,20170317,000000,41.0444,41.0444,40.8092,40.9438,59755.575602126,0
+CFO.US,D,20170320,000000,40.9896,40.9896,40.7315,40.7604,26223.900867488,0
+CFO.US,D,20170321,000000,40.7604,40.7604,40.1464,40.1464,20294.800801448,0
+CFO.US,D,20170322,000000,40.1952,40.284,40.0408,40.258,28084.207437542,0
+CFO.US,D,20170323,000000,40.275,40.5092,40.2232,40.249,34950.484599823,0
+CFO.US,D,20170324,000000,40.4185,40.4474,40.0956,40.249,27886.537321954,0
+CFO.US,D,20170327,000000,39.973,40.2292,39.8525,40.1853,23488.628100519,0
+CFO.US,D,20170328,000000,40.1225,40.5211,40.1225,40.4564,34325.365401796,0
+CFO.US,D,20170329,000000,40.4663,40.4663,40.3019,40.4185,22417.998591217,0
+CFO.US,D,20170330,000000,40.4275,40.6089,40.4046,40.5749,34660.501536854,0
+CFO.US,D,20170331,000000,40.5699,40.6567,40.5411,40.5411,70047.465833534,0
+CFO.US,D,20170403,000000,40.6278,40.6278,40.1654,40.2989,50392.835254143,0
+CFO.US,D,20170404,000000,40.2112,40.3268,40.1952,40.249,52242.104406573,0
+CFO.US,D,20170405,000000,40.3886,40.5501,40.0896,40.0896,60506.120000399,0
+CFO.US,D,20170406,000000,40.1754,40.3597,40.0996,40.283,35425.093557554,0
+CFO.US,D,20170407,000000,40.2292,40.3577,40.1524,40.262,60345.575744084,0
+CFO.US,D,20170410,000000,40.3498,40.4613,40.1922,40.296,57047.394678409,0
+CFO.US,D,20170411,000000,40.292,40.3218,40.0408,40.3218,30043.850766189,0
+CFO.US,D,20170412,000000,40.267,40.283,40.0278,40.0996,28652.132744256,0
+CFO.US,D,20170413,000000,40.0408,40.1136,39.8405,39.8693,23391.298145128,0
+CFO.US,D,20170417,000000,39.8305,40.1614,39.8305,40.1434,22204.274049997,0
+CFO.US,D,20170418,000000,40.1354,40.1794,39.9711,40.1354,43609.840424825,0
+CFO.US,D,20170419,000000,40.3009,40.3587,40.1524,40.1684,32933.647379863,0
+CFO.US,D,20170420,000000,40.3298,40.6268,40.253,40.6109,496339.62622573,0
+CFO.US,D,20170421,000000,40.6069,40.6079,40.4653,40.5122,28356.129271675,0
+CFO.US,D,20170424,000000,41.0175,41.0643,40.874,40.9926,30914.803356699,0
+CFO.US,D,20170425,000000,41.0932,41.2437,41.0733,41.148,86453.082025745,0
+CFO.US,D,20170426,000000,41.2148,41.3573,41.161,41.2079,66164.301633909,0
+CFO.US,D,20170427,000000,41.2627,41.3573,41.1699,41.2597,57448.755319197,0
+CFO.US,D,20170428,000000,41.1849,41.1849,41.0075,41.0494,29603.357462924,0
+CFO.US,D,20170501,000000,40.9796,41.148,40.9298,41.0733,66305.781259787,0
+CFO.US,D,20170502,000000,41.1669,41.1669,40.9696,41.0444,27297.540581596,0
+CFO.US,D,20170503,000000,41.0075,41.0414,40.845,40.9746,32434.956783683,0
+CFO.US,D,20170504,000000,41.1221,41.1301,40.9118,41.1122,100940.19435499,0
+CFO.US,D,20170505,000000,41.2627,41.2825,41.1122,41.2765,117124.05879317,0
+CFO.US,D,20170508,000000,41.2727,41.2727,41.1122,41.1849,58903.687642053,0
+CFO.US,D,20170509,000000,41.3105,41.3105,41.1072,41.1849,27458.084837912,0
+CFO.US,D,20170510,000000,41.1669,41.2437,41.0932,41.2049,38765.417490513,0
+CFO.US,D,20170511,000000,41.2727,41.2727,40.845,41.0832,38816.590972213,0
+CFO.US,D,20170512,000000,40.9398,40.9786,40.884,40.9078,25832.57424272,0
+CFO.US,D,20170515,000000,41.0444,41.2049,41.0444,41.1749,51822.68253695,0
+CFO.US,D,20170516,000000,41.2537,41.2835,41.0135,41.1042,33131.317495451,0
+CFO.US,D,20170517,000000,40.8092,40.8122,40.4464,40.4464,46504.654046509,0
+CFO.US,D,20170518,000000,40.4075,40.7125,40.3518,40.6179,79014.86595034,0
+CFO.US,D,20170519,000000,40.7215,40.9886,40.7065,40.864,30878.680899028,0
+CFO.US,D,20170522,000000,41.0364,41.1679,40.9796,41.1401,47440.827741147,0
+CFO.US,D,20170523,000000,41.2637,41.2637,41.0454,41.1739,32796.181360393,0
+CFO.US,D,20170524,000000,41.1859,41.2835,41.149,41.2257,43812.527548423,0
+CFO.US,D,20170525,000000,41.4061,41.5606,41.2557,41.5148,32813.239187627,0
+CFO.US,D,20170526,000000,41.5317,41.5516,41.438,41.5218,26023.220547094,0
+CFO.US,D,20170530,000000,41.464,41.5068,41.4002,41.4729,15951.075266519,0
+CFO.US,D,20170531,000000,41.5896,41.5896,41.3304,41.5616,21516.943952647,0
+CFO.US,D,20170601,000000,41.75,41.9991,41.6294,41.9991,34163.817743878,0
+CFO.US,D,20170602,000000,42.1397,42.1765,41.9991,42.0819,28569.853812895,0
+CFO.US,D,20170605,000000,42.2034,42.2034,42.0051,42.0051,356565.7830713,0
+CFO.US,D,20170606,000000,41.9155,41.9155,41.7799,41.7888,43205.469579231,0
+CFO.US,D,20170607,000000,41.9623,41.9623,41.7918,41.8606,58117.020786109,0
+CFO.US,D,20170608,000000,41.9991,42.0121,41.8068,41.9603,42272.306089399,0
+CFO.US,D,20170609,000000,41.8755,42.1765,41.8068,42.0091,26034.257964717,0
+CFO.US,D,20170612,000000,41.9911,41.9911,41.8696,41.9313,27385.83992257,0
+CFO.US,D,20170613,000000,42.0619,42.2413,41.9613,42.1935,29456.860829036,0
+CFO.US,D,20170614,000000,42.359,42.359,42.0749,42.1576,32708.885421021,0
+CFO.US,D,20170615,000000,42.1755,42.1935,41.9483,42.1556,59264.912218762,0
+CFO.US,D,20170616,000000,42.2024,42.2024,41.9523,42.1407,85400.513745278,0
+CFO.US,D,20170619,000000,42.2712,42.4755,42.2114,42.4656,32726.946649857,0
+CFO.US,D,20170620,000000,42.4028,42.4028,42.1277,42.1476,47145.827670168,0
+CFO.US,D,20170621,000000,42.1676,42.1925,41.9713,42.036,47187.97053745,0
+CFO.US,D,20170622,000000,42.0988,42.0988,41.8975,41.9713,30230.483464155,0
+CFO.US,D,20170623,000000,42.0799,42.0988,41.9473,42.0449,27587.523644566,0
+CFO.US,D,20170626,000000,42.1387,42.2513,42.0559,42.1476,27786.197161757,0
+CFO.US,D,20170627,000000,42.2314,42.2314,41.9045,41.9045,41536.812715155,0
+CFO.US,D,20170628,000000,42.1087,42.2812,42.0281,42.2214,89960.974026233,0
+CFO.US,D,20170629,000000,42.1476,42.2912,41.6154,41.8945,19752.963936384,0
+CFO.US,D,20170630,000000,42.1287,42.1387,41.9523,42.0619,27785.193760154,0
+CFO.US,D,20170703,000000,42.2214,42.2712,42.1187,42.1187,7094.0493259287,0
+CFO.US,D,20170705,000000,42.2314,42.2314,41.9991,42.1427,34785.926737099,0
+CFO.US,D,20170706,000000,42.0261,42.0261,41.7201,41.739,36449.566593166,0
+CFO.US,D,20170707,000000,41.8626,42.1427,41.8626,42.0889,38574.771186139,0
+CFO.US,D,20170710,000000,42.1387,42.1387,42.0261,42.0549,68266.427990036,0
+CFO.US,D,20170711,000000,42.0619,42.0619,41.8955,42.0081,29606.36766773,0
+CFO.US,D,20170712,000000,42.2314,42.34,42.1845,42.2812,31717.524638275,0
+CFO.US,D,20170713,000000,42.2662,42.349,42.1656,42.33,185160.70781635,0
+CFO.US,D,20170714,000000,42.2612,42.5493,42.2612,42.4845,19990.770116051,0
+CFO.US,D,20170717,000000,42.4895,42.5582,42.3778,42.5124,43120.180443063,0
+CFO.US,D,20170718,000000,42.33,42.4456,42.33,42.4456,44156.694297899,0
+CFO.US,D,20170719,000000,42.5214,42.6549,42.4984,42.6549,62017.242812967,0
+CFO.US,D,20170720,000000,42.7317,42.7317,42.5263,42.6449,23026.05996201,0
+CFO.US,D,20170721,000000,42.4944,42.6669,42.4944,42.6559,30258.578709011,0
+CFO.US,D,20170724,000000,42.7227,42.7227,42.5911,42.6649,30853.595858979,0
+CFO.US,D,20170725,000000,42.923,42.923,42.7137,42.7855,48648.923269919,0
+CFO.US,D,20170726,000000,42.913,42.913,42.6439,42.6649,28484.564676727,0
+CFO.US,D,20170727,000000,42.7655,42.7655,42.3868,42.5493,29109.683874755,0
+CFO.US,D,20170728,000000,42.5214,42.5582,42.3968,42.5403,34131.708892616,0
+CFO.US,D,20170731,000000,42.4456,42.6549,42.4456,42.5791,40631.744470178,0
+CFO.US,D,20170801,000000,42.622,42.6739,42.5563,42.6599,25397.097947465,0
+CFO.US,D,20170802,000000,42.6649,42.6649,42.4356,42.5851,36951.267394152,0
+CFO.US,D,20170803,000000,42.7037,42.7037,42.5044,42.5413,23516.723345373,0
+CFO.US,D,20170804,000000,42.6349,42.6449,42.5672,42.5861,22409.9713784,0
+CFO.US,D,20170807,000000,42.4755,42.7177,42.4755,42.6987,32207.184620036,0
+CFO.US,D,20170808,000000,42.6071,42.8473,42.5363,42.5413,33268.783514921,0
+CFO.US,D,20170809,000000,42.5124,42.5124,42.3678,42.5014,78545.274000619,0
+CFO.US,D,20170810,000000,42.4267,42.4267,41.9095,41.9145,35009.685294339,0
+CFO.US,D,20170811,000000,42.0161,42.0709,41.9214,41.9821,17243.456529856,0
+CFO.US,D,20170814,000000,42.2413,42.4326,42.2413,42.3768,74308.9124371,0
+CFO.US,D,20170815,000000,42.5124,42.5124,42.2712,42.34,69875.884159597,0
+CFO.US,D,20170816,000000,42.4456,42.5582,42.4167,42.4656,56302.870689747,0
+CFO.US,D,20170817,000000,42.2314,42.4068,41.8018,41.8018,132543.33121064,0
+CFO.US,D,20170818,000000,41.8646,41.9194,41.6054,41.725,23587.964859113,0
+CFO.US,D,20170821,000000,41.8158,41.8158,41.5496,41.7759,48596.746386617,0
+CFO.US,D,20170822,000000,41.9423,42.1845,41.9164,42.1576,32985.824263165,0
+CFO.US,D,20170823,000000,42.0709,42.0709,41.9713,42.0161,51122.308218776,0
+CFO.US,D,20170824,000000,42.1656,42.1656,41.8945,41.9333,45356.762613855,0
+CFO.US,D,20170825,000000,42.036,42.1656,42.0311,42.0619,144327.27962417,0
+CFO.US,D,20170828,000000,42.1755,42.1755,41.9613,42.0251,40807.339750523,0
+CFO.US,D,20170829,000000,41.8646,42.0549,41.8148,41.9981,119717.85193426,0
+CFO.US,D,20170830,000000,42.0261,42.2712,41.9891,42.2034,37201.114393041,0
+CFO.US,D,20170831,000000,42.4068,42.5383,42.349,42.5044,56885.847020492,0
+CFO.US,D,20170901,000000,42.6649,42.6649,42.5473,42.5861,42783.037504801,0
+CFO.US,D,20170905,000000,42.5582,42.5582,42.0709,42.2224,40937.781958779,0
+CFO.US,D,20170906,000000,42.5762,42.5762,42.2254,42.3061,72191.735056944,0
+CFO.US,D,20170907,000000,42.3768,42.3768,42.1387,42.2314,32646.6745217,0
+CFO.US,D,20170908,000000,42.3011,42.4456,42.0988,42.3968,40896.642493097,0
+CFO.US,D,20170911,000000,42.3868,42.8293,42.3868,42.7815,33915.977548191,0
+CFO.US,D,20170912,000000,42.9798,42.9798,42.8582,42.9698,35064.872382448,0
+CFO.US,D,20170913,000000,42.9509,42.9598,42.8861,42.914,81611.669296239,0
+CFO.US,D,20170914,000000,42.9419,42.9419,42.8163,42.8492,46238.752621987,0
+CFO.US,D,20170915,000000,42.924,42.9598,42.8153,42.9509,38310.876564821,0
+CFO.US,D,20170918,000000,43.0774,43.1263,43.0296,43.1064,53050.846097761,0
+CFO.US,D,20170919,000000,43.21,43.21,43.0476,43.1064,100063.22135487,0
+CFO.US,D,20170920,000000,43.1722,43.2,43.0356,43.2,18624.137134167,0
+CFO.US,D,20170921,000000,43.0576,43.1632,43.0576,43.1164,93227.046240645,0
+CFO.US,D,20170922,000000,43.2,43.2399,43.0874,43.21,34471.862035683,0
+CFO.US,D,20170925,000000,43.21,43.2299,43.0396,43.2,78205.120857551,0
+CFO.US,D,20170926,000000,43.2977,43.3177,43.1801,43.2399,69342.074507348,0
+CFO.US,D,20170927,000000,43.4333,43.501,43.1791,43.4233,51972.189375644,0
+CFO.US,D,20170928,000000,43.4133,43.4821,43.3027,43.4821,41511.727675105,0
+CFO.US,D,20170929,000000,43.4651,43.6346,43.4651,43.6256,49346.287383288,0
+CFO.US,D,20171002,000000,43.7552,43.8678,43.6226,43.8678,60049.572271504,0
+CFO.US,D,20171003,000000,44.0043,44.0043,43.813,43.9555,197902.90475977,0
+CFO.US,D,20171004,000000,44.0821,44.0821,43.8997,44.0243,30967.983641604,0
+CFO.US,D,20171005,000000,44.0821,44.2275,44.0761,44.2027,105498.64783274,0
+CFO.US,D,20171006,000000,44.2505,44.2505,44.0841,44.1937,157407.62290746,0
+CFO.US,D,20171009,000000,44.2903,44.2903,44.0153,44.0621,113516.83003409,0
+CFO.US,D,20171010,000000,44.0422,44.1777,44.0422,44.1588,74695.222053859,0
+CFO.US,D,20171011,000000,44.1757,44.2126,44.1409,44.2126,56343.006753826,0
+CFO.US,D,20171012,000000,44.2505,44.2704,44.1588,44.2415,83988.727691306,0
+CFO.US,D,20171013,000000,44.396,44.396,44.2226,44.2325,40114.992645163,0
+CFO.US,D,20171016,000000,44.378,44.378,44.1687,44.2704,141609.06468444,0
+CFO.US,D,20171017,000000,44.4348,44.4348,44.1489,44.2226,95793.747538485,0
+CFO.US,D,20171018,000000,44.3302,44.3681,44.2415,44.3382,44917.272712193,0
+CFO.US,D,20171019,000000,44.0621,44.4248,44.0621,44.4248,143332.90863662,0
+CFO.US,D,20171020,000000,44.6959,44.7329,44.5474,44.7329,54772.683246742,0
+CFO.US,D,20171023,000000,44.8405,44.8405,44.6272,44.6571,29825.109216959,0
+CFO.US,D,20171024,000000,44.7527,44.7817,44.6671,44.7428,47989.688417424,0
+CFO.US,D,20171025,000000,44.5405,44.6959,44.2166,44.4688,41703.377381082,0
+CFO.US,D,20171026,000000,44.6959,44.7527,44.5504,44.687,100348.18740982,0
+CFO.US,D,20171027,000000,44.677,44.7907,44.5604,44.7907,147214.06603304,0
+CFO.US,D,20171030,000000,44.6591,44.677,44.4548,44.5116,49263.005050325,0
+CFO.US,D,20171031,000000,44.6272,44.7049,44.5684,44.6471,45369.806834681,0
+CFO.US,D,20171101,000000,44.8683,44.8683,44.5814,44.6322,45308.59933696,0
+CFO.US,D,20171102,000000,44.7149,44.7229,44.5216,44.7219,36647.236708754,0
+CFO.US,D,20171103,000000,44.7907,44.7907,44.6959,44.7727,58519.384828499,0
+CFO.US,D,20171106,000000,44.7527,44.8305,44.7199,44.7947,53310.727112672,0
+CFO.US,D,20171107,000000,44.9172,44.9172,44.6571,44.7149,39260.094480284,0
+CFO.US,D,20171108,000000,44.7627,44.8305,44.6372,44.8305,45519.313673374,0
+CFO.US,D,20171109,000000,44.7229,44.7229,44.3113,44.5604,30872.660489416,0
+CFO.US,D,20171110,000000,44.5903,44.5953,44.4468,44.5604,55556.339897881,0
+CFO.US,D,20171113,000000,44.3382,44.7229,44.3382,44.687,28435.397998231,0
+CFO.US,D,20171114,000000,44.4248,44.7527,44.4248,44.7428,32255.347896931,0
+CFO.US,D,20171115,000000,45.0019,45.0019,44.3302,44.5405,60820.184701816,0
+CFO.US,D,20171116,000000,44.5903,44.9999,44.5903,44.9272,89658.950144039,0
+CFO.US,D,20171117,000000,44.7149,44.9441,44.7149,44.9073,71070.935467543,0
+CFO.US,D,20171120,000000,44.982,45.0786,44.9541,45.0697,31284.055146224,0
+CFO.US,D,20171121,000000,45.27,45.3188,45.1942,45.2999,46687.273138068,0
+CFO.US,D,20171122,000000,45.3278,45.3278,45.2072,45.2411,78851.311489219,0
+CFO.US,D,20171124,000000,45.3517,45.3517,45.2411,45.3099,27339.68344888,0
+CFO.US,D,20171127,000000,45.3457,45.3737,45.2411,45.3457,53119.077406696,0
+CFO.US,D,20171128,000000,45.4125,45.9098,45.3936,45.9008,42505.095261056,0
+CFO.US,D,20171129,000000,46.0145,46.2267,45.9866,46.1291,56626.969407183,0
+CFO.US,D,20171130,000000,46.1481,46.6613,46.1481,46.5168,129920.43942309,0
+CFO.US,D,20171201,000000,46.6114,46.6214,45.7753,46.3423,70236.105334703,0
+CFO.US,D,20171204,000000,46.5268,46.7998,46.463,46.468,57077.496726468,0
+CFO.US,D,20171205,000000,46.6024,46.6024,46.1639,46.1779,58716.051542485,0
+CFO.US,D,20171206,000000,46.2069,46.2457,46.1291,46.158,89228.490856794,0
+CFO.US,D,20171207,000000,46.0733,46.4101,46.0733,46.3912,78885.427143686,0
+CFO.US,D,20171208,000000,46.4301,46.6214,46.4301,46.5866,38725.281426434,0
+CFO.US,D,20171211,000000,46.7709,46.7709,46.5268,46.6214,48068.95714398,0
+CFO.US,D,20171212,000000,46.753,46.753,46.5406,46.5436,49248.957427897,0
+CFO.US,D,20171213,000000,46.5826,46.6832,46.5068,46.5168,48120.130625681,0
+CFO.US,D,20171214,000000,46.6603,46.6603,46.1879,46.2167,75671.531812575,0
+CFO.US,D,20171215,000000,46.4012,46.8098,46.4012,46.6802,64049.131056957,0
+CFO.US,D,20171218,000000,46.9951,47.0918,46.9253,46.9653,58292.616066453,0
+CFO.US,D,20171219,000000,46.9263,47.1765,46.8626,46.8775,80833.029653111,0
+CFO.US,D,20171220,000000,47.1207,47.1207,46.8287,46.8775,79419.236795934,0
+CFO.US,D,20171221,000000,47.1108,47.1108,46.8417,46.8775,66784.403823926,0
+CFO.US,D,20171222,000000,47.0629,47.0629,46.753,46.9165,66535.560226638,0
+CFO.US,D,20171226,000000,47.0041,47.0041,46.8387,46.8865,33354.072651088,0
+CFO.US,D,20171227,000000,46.9653,46.9951,46.8576,46.9363,42718.819802275,0
+CFO.US,D,20171228,000000,46.9463,47.044,46.8855,47.029,61139.266411243,0
+CFO.US,D,20171229,000000,47.2652,47.2652,46.8775,46.8775,112419.10868152,0
+CFO.US,D,20180102,000000,46.9961,47.044,46.8517,47.034,346074.21592109,0
+CFO.US,D,20180103,000000,47.2254,47.2942,47.0141,47.2752,90940.293989756,0
+CFO.US,D,20180104,000000,47.3798,47.5573,47.3798,47.4735,108774.75406318,0
+CFO.US,D,20180105,000000,47.6947,47.7337,47.5383,47.7337,62008.212198549,0
+CFO.US,D,20180108,000000,47.7825,47.906,47.6769,47.8772,192778.53277851,0
+CFO.US,D,20180109,000000,48.0146,48.1971,47.7337,47.9958,263953.82201265,0
+CFO.US,D,20180110,000000,48.0246,48.0246,47.7067,47.8582,135937.8388301,0
+CFO.US,D,20180111,000000,47.9558,48.2629,47.936,48.2629,301843.26990465,0
+CFO.US,D,20180112,000000,48.4432,48.5708,48.2329,48.5508,64504.675384251,0
+CFO.US,D,20180116,000000,48.8309,48.8309,48.1681,48.3227,99040.755122459,0
+CFO.US,D,20180117,000000,48.3665,48.8588,48.3665,48.7741,82112.366695622,0
+CFO.US,D,20180118,000000,48.812,48.812,48.6226,48.6864,48872.681827158,0
+CFO.US,D,20180119,000000,48.8787,49.0791,48.8249,49.0791,76573.589852747,0
+CFO.US,D,20180122,000000,49.1279,49.2983,48.9853,49.2983,118875.9979902,0
+CFO.US,D,20180123,000000,49.376,49.406,49.2425,49.366,69993.282147027,0
+CFO.US,D,20180124,000000,49.3262,49.6033,49.1518,49.373,74567.790050408,0
+CFO.US,D,20180125,000000,49.6083,49.6083,49.2515,49.4438,72999.47334653,0
+CFO.US,D,20180126,000000,49.6731,49.9331,49.5206,49.9331,79437.298024769,0
+CFO.US,D,20180129,000000,49.7797,49.985,49.5793,49.5983,134235.06631156,0
+CFO.US,D,20180130,000000,49.5206,49.5206,49.0891,49.1847,104064.78694352,0
+CFO.US,D,20180131,000000,49.3162,49.386,48.8498,49.0691,101443.90195918,0
+CFO.US,D,20180201,000000,48.9754,49.2285,48.8728,49.0591,37086.726610417,0
+CFO.US,D,20180202,000000,48.9365,48.9365,48.0944,48.1382,94296.672348345,0
+CFO.US,D,20180205,000000,47.8772,48.1472,46.2726,46.2726,212259.57488076,0
+CFO.US,D,20180206,000000,45.8968,46.9951,45.1594,46.8098,136433.51922148,0
+CFO.US,D,20180207,000000,46.9065,47.4068,46.8287,46.9165,103751.72564371,0
+CFO.US,D,20180208,000000,46.8965,46.8965,45.3318,45.3318,179513.56360046,0
+CFO.US,D,20180209,000000,45.5511,46.0713,44.5325,45.7255,128428.38124096,0
+CFO.US,D,20180212,000000,46.1759,46.6682,45.876,46.3314,50906.576874351,0
+CFO.US,D,20180213,000000,46.1959,46.6054,46.0713,46.5337,60056.596082717,0
+CFO.US,D,20180214,000000,46.3503,47.2892,46.3503,47.2552,60342.565539278,0
+CFO.US,D,20180215,000000,47.5573,47.7346,47.1466,47.6848,62596.205537303,0
+CFO.US,D,20180216,000000,47.4078,48.1084,47.4078,47.8502,55924.588285804,0
+CFO.US,D,20180220,000000,47.8024,47.8273,47.3609,47.5293,58046.782673971,0
+CFO.US,D,20180221,000000,47.6259,48.0645,47.343,47.343,39918.325931177,0
+CFO.US,D,20180222,000000,47.5483,47.7047,47.1486,47.2164,51408.277675337,0
+CFO.US,D,20180223,000000,47.5283,47.8592,47.3798,47.8592,72469.677300689,0
+CFO.US,D,20180226,000000,48.1392,48.3037,47.8592,48.2449,76404.014982015,0
+CFO.US,D,20180227,000000,48.3874,48.502,47.7446,47.7446,79248.658523599,0
+CFO.US,D,20180228,000000,47.917,48.0286,47.304,47.304,80301.226804066,0
+CFO.US,D,20180301,000000,47.314,47.5104,46.5058,46.7908,83234.169686625,0
+CFO.US,D,20180302,000000,46.6593,47.1307,46.3703,47.0729,87097.26585421,0
+CFO.US,D,20180305,000000,46.9065,47.6749,46.7709,47.5861,136113.43411045,0
+CFO.US,D,20180306,000000,47.7835,47.8223,47.4157,47.7924,93262.165296714,0
+CFO.US,D,20180307,000000,47.313,47.8851,47.313,47.8403,60456.953321904,0
+CFO.US,D,20180308,000000,47.9868,48.0067,47.7057,48.0067,70620.408148258,0
+CFO.US,D,20180309,000000,48.209,48.7462,48.206,48.7442,46992.307225066,0
+CFO.US,D,20180312,000000,48.7362,48.8728,48.5718,48.6784,116849.12675423,0
+CFO.US,D,20180313,000000,48.9007,48.9007,48.3983,48.3983,28184.547597739,0
+CFO.US,D,20180314,000000,48.4631,48.5528,48.1084,48.1602,45651.762684834,0
+CFO.US,D,20180315,000000,48.3147,48.3306,48.0446,48.1502,104318.64754882,0
+CFO.US,D,20180316,000000,48.2947,48.4452,48.2359,48.2947,78435.903226004,0
+CFO.US,D,20180319,000000,48.2459,48.2459,47.6061,47.8403,76639.814358477,0
+CFO.US,D,20180320,000000,48.1114,48.1114,47.922,47.9918,60509.130205205,0
+CFO.US,D,20180321,000000,48.1701,48.3505,47.9818,48.0446,79372.076920642,0
+CFO.US,D,20180322,000000,48.0067,48.0067,46.8477,46.8665,110899.95865614,0
+CFO.US,D,20180323,000000,47.0619,47.0619,45.9378,45.9378,79693.165433272,0
+CFO.US,D,20180326,000000,46.5318,47.0819,46.2327,47.0619,126675.43864232,0
+CFO.US,D,20180327,000000,47.1765,47.2642,46.2905,46.466,131643.27997368,0
+CFO.US,D,20180328,000000,46.5666,46.6573,46.2267,46.3932,86532.350752301,0
+CFO.US,D,20180329,000000,46.6672,47.1984,46.5945,47.033,89331.841221797,0
+CFO.US,D,20180402,000000,47.0619,47.0619,45.5769,45.9626,324291.37054393,0
+CFO.US,D,20180403,000000,46.2129,46.6464,46.0553,46.5138,50495.182217544,0
+CFO.US,D,20180404,000000,46.154,47.0908,46.0324,47.0679,141519.76194186,0
+CFO.US,D,20180405,000000,47.342,47.4645,47.1287,47.3688,47049.501116379,0
+CFO.US,D,20180406,000000,47.1666,47.1666,45.9826,46.3782,75025.341180907,0
+CFO.US,D,20180409,000000,46.5796,46.9871,46.3294,46.3782,109361.74400032,0
+CFO.US,D,20180410,000000,47.6848,47.6848,46.6872,46.9841,37146.930706535,0
+CFO.US,D,20180411,000000,46.7699,46.9901,46.7649,46.7699,275387.5832671,0
+CFO.US,D,20180412,000000,47.0619,47.2344,46.9353,47.0769,46745.470430981,0
+CFO.US,D,20180413,000000,47.4157,47.4157,46.7241,46.8955,56039.979470031,0
+CFO.US,D,20180416,000000,47.2932,47.5283,47.1108,47.4446,67661.376824049,0
+CFO.US,D,20180417,000000,47.7645,47.8512,47.6161,47.7645,52496.968413475,0
+CFO.US,D,20180418,000000,47.7745,48.0894,47.7745,47.8891,107034.85568536,0
+CFO.US,D,20180419,000000,47.6161,47.8712,47.4885,47.6759,125602.80232981,0
+CFO.US,D,20180420,000000,47.6947,47.7047,47.2762,47.4068,94253.52607946,0
+CFO.US,D,20180423,000000,47.4068,47.6759,47.2852,47.4735,51220.641575768,0
+CFO.US,D,20180424,000000,47.7835,47.7835,46.6662,46.9931,68044.676236001,0
+CFO.US,D,20180425,000000,47.0908,47.2344,46.733,47.0908,108041.26749213,0
+CFO.US,D,20180426,000000,47.2742,47.3878,46.9931,47.2542,40151.115102834,0
+CFO.US,D,20180427,000000,47.3688,47.3688,47.1297,47.2742,92415.294344652,0
+CFO.US,D,20180430,000000,47.4735,47.4735,46.8477,46.8845,52683.60111144,0
+CFO.US,D,20180501,000000,46.6464,46.8367,46.3563,46.8267,88922.453368193,0
+CFO.US,D,20180502,000000,46.8367,46.8845,46.3912,46.455,108683.44451739,0
+CFO.US,D,20180503,000000,46.2985,46.465,45.8262,46.3463,53714.094556664,0
+CFO.US,D,20180504,000000,46.3563,47.0609,46.1231,46.8845,42641.557878924,0
+CFO.US,D,20180507,000000,46.7689,47.1666,46.7689,47.0121,42392.714281636,0
+CFO.US,D,20180508,000000,46.9733,47.2164,46.8367,47.0908,74272.789979429,0
+CFO.US,D,20180509,000000,47.2742,47.4546,47.0221,47.3968,49904.178673983,0
+CFO.US,D,20180510,000000,47.6259,47.8034,47.4645,47.6848,138890.84974471,0
+CFO.US,D,20180511,000000,47.8134,47.943,47.7107,47.7835,68601.564125095,0
+CFO.US,D,20180514,000000,47.9578,47.9578,47.6559,47.7047,74210.579080108,0
+CFO.US,D,20180515,000000,47.5961,47.6549,47.4745,47.6061,78476.039290082,0
+CFO.US,D,20180516,000000,47.7047,47.9578,47.6459,47.8323,65524.131411853,0
+CFO.US,D,20180517,000000,47.928,48.0924,47.7875,47.915,54912.156069417,0
+CFO.US,D,20180518,000000,47.928,47.9578,47.8183,47.908,49159.654685322,0
+CFO.US,D,20180521,000000,48.1612,48.3057,48.1094,48.2001,72645.272581034,0
+CFO.US,D,20180522,000000,48.0655,48.3257,47.9628,47.9678,97637.999682906,0
+CFO.US,D,20180523,000000,47.8891,48.0356,47.7446,48.0356,50253.362431469,0
+CFO.US,D,20180524,000000,48.0356,48.1124,47.7346,48.0844,46716.371784524,0
+CFO.US,D,20180525,000000,48.1223,48.1223,47.8792,47.9858,57339.384544582,0
+CFO.US,D,20180529,000000,47.6659,47.8263,47.2882,47.5044,61153.314033671,0
+CFO.US,D,20180530,000000,47.8034,48.2569,47.7934,48.1412,71226.462715848,0
+CFO.US,D,20180531,000000,48.1412,48.1412,47.5193,47.5861,63370.831574025,0
+CFO.US,D,20180601,000000,47.928,48.0556,47.902,47.9678,59629.147000278,0
+CFO.US,D,20180604,000000,48.21,48.219,48.0536,48.2001,173595.50095204,0
+CFO.US,D,20180605,000000,48.2758,48.3057,48.1034,48.2658,49175.709110954,0
+CFO.US,D,20180606,000000,48.2758,48.6426,48.216,48.6426,106525.12767156,0
+CFO.US,D,20180607,000000,48.8269,48.8269,48.494,48.6614,60457.956723505,0
+CFO.US,D,20180608,000000,48.6914,48.8847,48.5887,48.8847,77088.334874558,0
+CFO.US,D,20180611,000000,48.9515,49.0133,48.8847,48.9325,70933.469448073,0
+CFO.US,D,20180612,000000,49.0551,49.0651,48.8747,48.9993,55950.676727455,0
+CFO.US,D,20180613,000000,49.2016,49.2016,48.807,48.807,88415.735559199,0
+CFO.US,D,20180614,000000,49.0283,49.0283,48.7104,48.8937,134829.08005993,0
+CFO.US,D,20180615,000000,48.787,48.9515,48.5828,48.9126,50633.651638616,0
+CFO.US,D,20180618,000000,48.6017,48.9037,48.6017,48.8937,37234.226645907,0
+CFO.US,D,20180619,000000,48.6316,48.7094,48.3147,48.6515,61770.406018882,0
+CFO.US,D,20180620,000000,48.9126,48.9415,48.7054,48.7741,96429.904154134,0
+CFO.US,D,20180621,000000,48.787,48.787,48.3785,48.4651,66732.226940624,0
+CFO.US,D,20180622,000000,48.7691,48.7691,48.515,48.515,67389.454989914,0
+CFO.US,D,20180625,000000,48.3047,48.3047,47.6579,47.914,73663.725207034,0
+CFO.US,D,20180626,000000,48.0924,48.1024,47.8582,47.9459,47944.535345336,0
+CFO.US,D,20180627,000000,48.1213,48.1751,47.4905,47.4984,48173.310910585,0
+CFO.US,D,20180628,000000,47.6141,47.7217,47.2592,47.5821,73757.041556017,0
+CFO.US,D,20180629,000000,47.8303,48.0386,47.7327,47.7327,129570.252264,0
+CFO.US,D,20180702,000000,47.31,47.7127,47.2712,47.6848,137869.3869139,0
+CFO.US,D,20180703,000000,47.9758,47.9808,47.6289,47.6489,49076.372352358,0
+CFO.US,D,20180705,000000,47.9558,48.0136,47.6729,48.0057,64909.046229845,0
+CFO.US,D,20180706,000000,48.1402,48.4173,47.9758,48.3505,46382.239051069,0
+CFO.US,D,20180709,000000,48.4552,48.7781,48.4552,48.7592,83305.411200365,0
+CFO.US,D,20180710,000000,48.9515,48.9515,48.6574,48.8558,77163.589994706,0
+CFO.US,D,20180711,000000,48.7392,48.7392,48.3884,48.505,75241.072525331,0
+CFO.US,D,20180712,000000,48.797,48.797,48.515,48.6904,67246.971962435,0
+CFO.US,D,20180713,000000,48.7691,48.8608,48.6724,48.7392,83439.867015028,0
+CFO.US,D,20180716,000000,48.8269,48.8269,48.5518,48.5828,85174.748384835,0
+CFO.US,D,20180717,000000,48.4373,48.9037,48.4373,48.8558,31996.470283623,0
+CFO.US,D,20180718,000000,48.9714,49.0861,48.8409,49.0661,127443.04086783,0
+CFO.US,D,20180719,000000,49.0661,49.1707,48.818,49.096,78973.72648466,0
+CFO.US,D,20180720,000000,49.1249,49.1249,48.9037,49.0103,90621.212280328,0
+CFO.US,D,20180723,000000,48.817,49.0691,48.817,49.0193,57803.959486294,0
+CFO.US,D,20180724,000000,49.2315,49.2315,48.7123,48.8757,133475.49129887,0
+CFO.US,D,20180725,000000,48.7781,49.2216,48.7781,49.2026,101844.25919837,0
+CFO.US,D,20180726,000000,49.0193,49.4328,49.0193,49.375,131966.37528951,0
+CFO.US,D,20180727,000000,49.5594,49.5594,48.9166,49.096,44282.119498145,0
+CFO.US,D,20180730,000000,49.1538,49.1538,48.7292,48.7492,55257.326220494,0
+CFO.US,D,20180731,000000,48.7292,49.2026,48.7292,49.1927,93660.515732696,0
+CFO.US,D,20180801,000000,49.1249,49.2176,48.8269,48.9415,82029.084362658,0
+CFO.US,D,20180802,000000,48.7104,49.2315,48.7104,49.1827,58454.163724371,0
+CFO.US,D,20180803,000000,49.3252,49.395,49.1827,49.3601,55019.520040827,0
+CFO.US,D,20180806,000000,49.4328,49.6242,49.408,49.5744,160240.22562982,0
+CFO.US,D,20180807,000000,49.5883,49.8495,49.5883,49.7408,98244.054250495,0
+CFO.US,D,20180808,000000,49.7897,49.7897,49.5754,49.683,47415.742701097,0
+CFO.US,D,20180809,000000,49.7797,49.8495,49.6182,49.6182,129690.66045624,0
+CFO.US,D,20180810,000000,49.6182,49.6182,49.2794,49.413,38511.556885215,0
+CFO.US,D,20180813,000000,49.5006,49.5096,49.0861,49.1737,110376.18301992,0
+CFO.US,D,20180814,000000,49.375,49.6461,49.3202,49.5983,47633.480848726,0
+CFO.US,D,20180815,000000,49.413,49.413,48.9933,49.2584,81664.849581143,0
+CFO.US,D,20180816,000000,49.5594,49.8495,49.4598,49.6631,59861.936171935,0
+CFO.US,D,20180817,000000,49.7408,49.974,49.6561,49.9192,59575.966715373,0
+CFO.US,D,20180820,000000,50.1494,50.1594,49.9471,50.1206,55429.911296033,0
+CFO.US,D,20180821,000000,50.2929,50.4493,50.2331,50.3427,110632.05042842,0
+CFO.US,D,20180822,000000,50.4295,50.4295,50.1694,50.2172,131345.26969789,0
+CFO.US,D,20180823,000000,50.264,50.264,49.997,50.0816,52510.0126343,0
+CFO.US,D,20180824,000000,50.1684,50.3527,50.1016,50.3029,58821.408710692,0
+CFO.US,D,20180827,000000,50.557,50.6936,50.4395,50.5759,164876.94443253,0
+CFO.US,D,20180828,000000,50.7614,50.7614,50.4455,50.5381,71175.289234148,0
+CFO.US,D,20180829,000000,50.7035,50.7594,50.4683,50.7035,36214.770618306,0
+CFO.US,D,20180830,000000,50.4983,50.6069,50.3039,50.4295,91350.685244961,0
+CFO.US,D,20180831,000000,50.1883,50.5281,50.1883,50.5082,33653.086328476,0
+CFO.US,D,20180904,000000,50.5082,50.5949,50.3487,50.566,95680.363157462,0
+CFO.US,D,20180905,000000,50.3228,50.6238,50.3228,50.566,75425.698420093,0
+CFO.US,D,20180906,000000,50.6736,50.7185,50.3807,50.5181,56668.108872864,0
+CFO.US,D,20180907,000000,50.4295,50.5381,50.2272,50.3627,65585.338909573,0
+CFO.US,D,20180910,000000,50.6437,50.6437,50.4883,50.5281,48798.430108613,0
+CFO.US,D,20180911,000000,50.2929,50.7035,50.2929,50.5859,67447.652282829,0
+CFO.US,D,20180912,000000,50.6836,50.6836,50.3767,50.557,58550.49027816,0
+CFO.US,D,20180913,000000,50.7812,50.7932,50.5989,50.6736,73315.54485115,0
+CFO.US,D,20180914,000000,50.84,50.9158,50.7135,50.877,110251.76122128,0
+CFO.US,D,20180917,000000,50.7713,50.9766,50.4913,50.5281,49345.283981686,0
+CFO.US,D,20180918,000000,50.6936,50.7912,50.4493,50.7135,71408.078405805,0
+CFO.US,D,20180919,000000,50.8012,50.868,50.5809,50.6238,319688.76739569,0
+CFO.US,D,20180920,000000,50.8869,50.9527,50.7234,50.8958,113397.42524345,0
+CFO.US,D,20180921,000000,51.1251,51.1251,50.8909,50.8998,54687.394110575,0
+CFO.US,D,20180924,000000,50.8301,50.8301,50.4543,50.557,87970.225247924,0
+CFO.US,D,20180925,000000,50.7324,50.7324,50.3577,50.4005,85270.071537022,0
+CFO.US,D,20180926,000000,50.557,50.561,50.1156,50.1156,90959.358620192,0
+CFO.US,D,20180927,000000,50.264,50.3527,50.0906,50.1006,65188.995276794,0
+CFO.US,D,20180928,000000,50.0208,50.264,50.0119,50.1206,65839.199514871,0
+CFO.US,D,20181001,000000,50.5281,50.5281,49.9351,50.0059,107101.08019108,0
+CFO.US,D,20181002,000000,50.1404,50.1404,49.8185,49.9182,101851.28300958,0
+CFO.US,D,20181003,000000,50.1684,50.2032,49.9351,50.0119,113237.88438873,0
+CFO.US,D,20181004,000000,50.1006,50.1006,49.4169,49.6441,41803.717541279,0
+CFO.US,D,20181005,000000,49.7497,49.7887,49.1429,49.384,51978.209785256,0
+CFO.US,D,20181008,000000,49.4707,49.4707,49.0253,49.394,45821.337555567,0
+CFO.US,D,20181009,000000,49.1518,49.404,49.0741,49.0741,36506.760484479,0
+CFO.US,D,20181010,000000,49.1618,49.1618,47.7277,47.7277,69591.921506239,0
+CFO.US,D,20181011,000000,47.5303,47.7575,46.5446,46.729,162779.83508441,0
+CFO.US,D,20181012,000000,47.313,47.3798,46.439,46.9623,121375.47138072,0
+CFO.US,D,20181015,000000,46.8247,47.332,46.8247,46.9921,293278.23383023,0
+CFO.US,D,20181016,000000,47.2832,47.931,47.0211,47.931,130460.26948495,0
+CFO.US,D,20181017,000000,47.9508,47.9508,47.3788,47.8263,276721.10399613,0
+CFO.US,D,20181018,000000,47.8064,47.8343,47.0251,47.1755,172009.12301933,0
+CFO.US,D,20181019,000000,47.4645,47.5303,46.9523,47.0988,68513.264784121,0
+CFO.US,D,20181022,000000,47.2334,47.2334,46.7749,46.8337,95509.784885127,0
+CFO.US,D,20181023,000000,46.4958,46.6553,45.7235,46.467,133281.83478969,0
+CFO.US,D,20181024,000000,46.5726,46.5726,45.1454,45.1574,71490.357337166,0
+CFO.US,D,20181025,000000,45.0996,45.9816,45.0996,45.6796,132089.79368655,0
+CFO.US,D,20181026,000000,45.0996,45.5729,44.6162,45.0796,116300.26607795,0
+CFO.US,D,20181029,000000,45.6986,45.9646,44.6441,45.0796,124064.58767399,0
+CFO.US,D,20181030,000000,45.1186,45.9328,44.9959,45.9328,148894.76371635,0
+CFO.US,D,20181031,000000,46.3205,46.6394,46.1739,46.1739,53848.550371328,0
+CFO.US,D,20181101,000000,46.4181,46.9025,46.2965,46.8337,71512.43217241,0
+CFO.US,D,20181102,000000,47.2094,47.2134,46.3992,46.746,70197.976073829,0
+CFO.US,D,20181105,000000,46.7081,47.0739,46.6274,46.9223,33379.157691138,0
+CFO.US,D,20181106,000000,46.9812,47.321,46.9683,47.321,96490.108250252,0
+CFO.US,D,20181107,000000,47.6489,48.0576,47.346,48.0486,111853.19017802,0
+CFO.US,D,20181108,000000,47.9508,48.1074,47.7446,47.8632,75982.586309186,0
+CFO.US,D,20181109,000000,47.6789,47.7376,47.2882,47.6121,61772.412822086,0
+CFO.US,D,20181112,000000,47.3788,47.6589,46.9713,46.9713,58187.258898247,0
+CFO.US,D,20181113,000000,47.04,47.4346,46.8187,46.9423,501470.0186166,0
+CFO.US,D,20181114,000000,47.331,47.331,46.2825,46.5476,71371.955948134,0
+CFO.US,D,20181115,000000,46.2119,47.0988,46.0673,46.9971,65179.964662377,0
+CFO.US,D,20181116,000000,46.9323,47.346,46.8925,47.1726,73864.405527428,0
+CFO.US,D,20181119,000000,47.1656,47.2532,46.4271,46.5108,153021.75450525,0
+CFO.US,D,20181120,000000,46.0474,46.2706,45.6587,45.7852,184945.97987353,0
+CFO.US,D,20181121,000000,45.6976,46.446,45.6976,46.1341,54138.533434297,0
+CFO.US,D,20181123,000000,45.7274,46.2706,45.7274,46.0185,12299.696836949,0
+CFO.US,D,20181126,000000,46.5626,46.6802,46.3215,46.6404,51111.270801153,0
+CFO.US,D,20181127,000000,46.3483,46.5546,46.2905,46.4729,92920.005350442,0
+CFO.US,D,20181128,000000,46.6702,47.3649,46.3683,47.351,460851.31836725,0
+CFO.US,D,20181129,000000,47.1367,47.4755,46.9971,47.1656,102995.16083583,0
+CFO.US,D,20181130,000000,47.2154,47.5602,47.2154,47.4755,64336.103915119,0
+CFO.US,D,20181203,000000,48.5449,48.5449,47.5313,47.8662,56250.693806444,0
+CFO.US,D,20181204,000000,47.8931,47.922,46.2795,46.3394,67454.676094043,0
+CFO.US,D,20181206,000000,45.883,46.0504,45.0079,46.0504,82320.07082723,0
+CFO.US,D,20181207,000000,45.9118,46.4171,45.0179,45.1364,85214.884448914,0
+CFO.US,D,20181210,000000,44.988,45.1554,44.2874,44.968,143080.05143293,0
+CFO.US,D,20181211,000000,45.1654,45.6318,44.685,44.9391,179082.10091161,0
+CFO.US,D,20181212,000000,45.4165,45.7125,45.2252,45.2252,142258.26552092,0
+CFO.US,D,20181213,000000,45.3119,45.3966,44.7537,44.8624,90999.494684271,0
+CFO.US,D,20181214,000000,44.3282,44.8335,44.1647,44.2834,83148.880550457,0
+CFO.US,D,20181217,000000,44.0871,44.2913,43.1961,43.3485,182430.45205739,0
+CFO.US,D,20181218,000000,43.4871,43.8638,43.1352,43.3385,398717.68096845,0
+CFO.US,D,20181219,000000,43.2987,43.9515,42.5204,42.7456,300061.22865955,0
+CFO.US,D,20181220,000000,42.4526,42.7855,41.6642,42.035,442489.06905119,0
+CFO.US,D,20181221,000000,42.3728,42.7157,41.2537,41.4031,250333.64866752,0
+CFO.US,D,20181224,000000,41.1102,41.2347,40.3089,40.3089,130503.41575383,0
+CFO.US,D,20181226,000000,40.5531,42.04,40.1873,42.0061,596975.78989532,0
+CFO.US,D,20181227,000000,41.4301,42.4426,41.0036,42.4426,424178.99661845,0
+CFO.US,D,20181228,000000,42.4725,42.8732,42.1696,42.334,431473.72626477,0
+CFO.US,D,20181231,000000,42.4725,42.7555,42.2363,42.7555,614760.07988864,0
+CFO.US,D,20190102,000000,42.343,42.8084,42.0439,42.5971,546313.03961025,0
+CFO.US,D,20190103,000000,42.4815,42.6659,42.4426,42.5064,99010.6530744,0
+CFO.US,D,20190104,000000,42.7057,42.8403,42.5682,42.7954,176173.23966751,0
+CFO.US,D,20190107,000000,42.8811,42.9758,42.7855,42.928,77145.52876587,0
+CFO.US,D,20190108,000000,42.9658,43.0396,42.8811,42.9958,134292.26020287,0
+CFO.US,D,20190109,000000,43.0156,43.1482,43.0156,43.0854,72990.442732112,0
+CFO.US,D,20190110,000000,42.8811,43.1811,42.8811,43.1632,82220.734068635,0
+CFO.US,D,20190111,000000,42.9469,43.201,42.9469,43.1253,148683.04597833,0
+CFO.US,D,20190114,000000,42.9658,43.1911,42.9658,43.1342,91820.277194683,0
+CFO.US,D,20190115,000000,43.1054,43.221,43.1054,43.1811,147386.65110858,0
+CFO.US,D,20190116,000000,43.2589,43.2887,43.1911,43.2599,146587.94343341,0
+CFO.US,D,20190117,000000,43.0854,43.4143,43.0854,43.3455,97220.584616486,0
+CFO.US,D,20190118,000000,43.2987,43.5658,43.2987,43.5449,122322.68249297,0
+CFO.US,D,20190122,000000,43.4472,43.4671,43.3385,43.3973,72701.463070744,0
+CFO.US,D,20190123,000000,43.4671,43.505,43.2987,43.4313,58559.520892577,0
+CFO.US,D,20190124,000000,43.4472,43.505,43.3923,43.4871,73983.810318062,0
+CFO.US,D,20190125,000000,43.6804,43.6804,43.5259,43.5489,237997.82937289,0
+CFO.US,D,20190128,000000,43.3385,43.5449,43.3385,43.505,147700.71581,0
+CFO.US,D,20190129,000000,43.4871,43.5728,43.4871,43.5479,61418.212056591,0
+CFO.US,D,20190130,000000,43.5449,43.7074,43.506,43.6176,91233.28725753,0
+CFO.US,D,20190131,000000,43.5648,43.7173,43.5648,43.7074,89293.711960922,0
+CFO.US,D,20190201,000000,43.7272,43.796,43.7074,43.7472,85254.01711139,0
+CFO.US,D,20190204,000000,43.8329,44.0303,43.6356,43.9903,145533.36834974,0
+CFO.US,D,20190205,000000,44.0003,44.2425,44.0003,44.1797,226064.37412066,0
+CFO.US,D,20190206,000000,44.0989,44.2325,44.0621,44.1747,86459.102435357,0
+CFO.US,D,20190207,000000,43.9704,44.0989,43.7432,44.0203,53423.108092093,0
+CFO.US,D,20190208,000000,43.8428,44.0203,43.7064,43.9804,41830.809384532,0
+CFO.US,D,20190211,000000,44.1827,44.2027,44.0631,44.1667,91054.68177238,0
+CFO.US,D,20190212,000000,44.38,44.8085,44.38,44.7707,59450.541515127,0
+CFO.US,D,20190213,000000,44.7887,45.0169,44.7607,44.9192,55998.84000435,0
+CFO.US,D,20190214,000000,44.684,44.9541,44.5854,44.7887,78018.488159584,0
+CFO.US,D,20190215,000000,44.8863,45.28,44.8863,45.28,59044.163866329,0
+CFO.US,D,20190219,000000,45.2381,45.4923,45.1354,45.3946,91335.634220932,0
+CFO.US,D,20190220,000000,45.3457,45.5989,45.3248,45.57,193841.13507499,0
+CFO.US,D,20190221,000000,45.4335,45.5531,45.3178,45.4524,59399.368033426,0
+CFO.US,D,20190222,000000,45.4524,45.7165,45.4355,45.7065,64997.345570818,0
+CFO.US,D,20190225,000000,45.872,46.0284,45.6258,45.6467,53147.172651551,0
+CFO.US,D,20190226,000000,45.5301,45.7364,45.5023,45.5023,55103.805775393,0
+CFO.US,D,20190227,000000,45.4524,45.6188,45.3358,45.5759,315550.73918916,0
+CFO.US,D,20190228,000000,45.5121,45.6467,45.4593,45.5023,73306.514236732,0
+CFO.US,D,20190301,000000,45.7264,45.9517,45.5401,45.8192,65325.457894662,0
+CFO.US,D,20190304,000000,45.8919,45.9108,45.1982,45.5301,139035.33957539,0
+CFO.US,D,20190305,000000,45.5799,45.5799,45.3856,45.3856,122597.61453191,0
+CFO.US,D,20190306,000000,45.3657,45.3946,45.0129,45.1126,112717.11895731,0
+CFO.US,D,20190307,000000,45.0129,45.0129,44.5246,44.6731,80996.584114232,0
+CFO.US,D,20190308,000000,44.398,44.6053,44.3043,44.6053,104545.41631087,0
+CFO.US,D,20190311,000000,44.683,45.0826,44.683,45.0627,51162.444282854,0
+CFO.US,D,20190312,000000,45.1216,45.26,45.0677,45.1314,64430.423665705,0
+CFO.US,D,20190313,000000,45.3079,45.571,45.3029,45.4195,89833.542022782,0
+CFO.US,D,20190314,000000,45.3757,45.4145,45.2002,45.3178,95268.968500654,0
+CFO.US,D,20190315,000000,45.3856,45.6677,45.3856,45.4733,69624.030357502,0
+CFO.US,D,20190318,000000,45.5311,45.7484,45.5131,45.7075,48501.423234429,0
+CFO.US,D,20190319,000000,45.864,45.9527,45.4335,45.5511,175009.29380922,0
+CFO.US,D,20190320,000000,45.5221,45.5899,45.1216,45.2282,39610.281639372,0
+CFO.US,D,20190321,000000,45.0528,45.84,45.0528,45.7524,74382.160754044,0
+CFO.US,D,20190322,000000,45.4943,45.5221,44.7887,44.8185,42022.459090508,0
+CFO.US,D,20190325,000000,44.8285,45.0528,44.6431,44.8485,59853.908959119,0
+CFO.US,D,20190326,000000,45.0826,45.3178,44.9351,45.1814,62838.025323378,0
+CFO.US,D,20190327,000000,45.2102,45.3139,44.8485,45.1026,73913.572205924,0
+CFO.US,D,20190328,000000,45.1614,45.4195,45.1026,45.3767,69851.802521149,0
+CFO.US,D,20190329,000000,45.5999,45.7334,45.5131,45.6677,46754.5010454,0
+CFO.US,D,20190401,000000,45.9128,46.2537,45.9128,46.2537,132765.08296467,0
+CFO.US,D,20190402,000000,46.2347,46.2736,46.0922,46.1659,26839.989451099,0
+CFO.US,D,20190403,000000,46.3812,46.4968,46.2247,46.3035,152717.72381985,0
+CFO.US,D,20190404,000000,46.3613,46.4729,46.2647,46.451,54028.15925808,0
+CFO.US,D,20190405,000000,46.5466,46.732,46.5466,46.6942,69834.744693915,0
+CFO.US,D,20190408,000000,46.6454,46.7669,46.4809,46.7669,45507.272854151,0
+CFO.US,D,20190409,000000,46.6553,46.6553,46.3613,46.451,91120.90627811,0
+CFO.US,D,20190410,000000,46.461,46.6772,46.446,46.6254,103786.84469978,0
+CFO.US,D,20190411,000000,46.6942,46.8008,46.6344,46.7619,70637.465975492,0
+CFO.US,D,20190412,000000,47.037,47.1546,46.9683,47.1536,50498.19242235,0
+CFO.US,D,20190415,000000,47.1835,47.1835,46.9971,47.0559,35840.501820771,0
+CFO.US,D,20190416,000000,47.1536,47.2762,46.9961,47.0519,41372.254852432,0
+CFO.US,D,20190417,000000,47.2134,47.2314,46.7908,46.9035,25452.285035574,0
+CFO.US,D,20190418,000000,46.9095,47.0251,46.7709,46.9593,103680.48412996,0
+CFO.US,D,20190422,000000,46.8705,46.9194,46.8008,46.8606,41620.095048119,0
+CFO.US,D,20190423,000000,46.9293,47.3589,46.9293,47.325,63793.263648454,0
+CFO.US,D,20190424,000000,47.31,47.4566,47.3001,47.31,43014.823274857,0
+CFO.US,D,20190425,000000,47.1835,47.2114,46.8895,47.1008,59398.364631825,0
+CFO.US,D,20190426,000000,47.0958,47.34,47.0659,47.3001,39553.08774806,0
+CFO.US,D,20190429,000000,47.4078,47.4865,47.3758,47.3948,27643.714134277,0
+CFO.US,D,20190430,000000,47.3978,47.5533,47.1736,47.5533,79824.61104313,0
+CFO.US,D,20190501,000000,47.6021,47.6021,47.0659,47.0898,35965.927021016,0
+CFO.US,D,20190502,000000,46.9493,47.2324,46.751,47.0559,58473.228354808,0
+CFO.US,D,20190503,000000,47.2512,47.5841,47.2512,47.5841,62159.725840447,0
+CFO.US,D,20190506,000000,46.8207,47.4466,46.8207,47.3788,139773.84315444,0
+CFO.US,D,20190507,000000,46.9881,47.0858,46.4201,46.6543,146021.0215283,0
+CFO.US,D,20190508,000000,46.5367,46.8018,46.5367,46.5656,182350.17992923,0
+CFO.US,D,20190509,000000,46.1939,46.5716,45.9378,46.469,90691.450392466,0
+CFO.US,D,20190510,000000,46.3025,46.755,45.877,46.6394,39943.410971226,0
+CFO.US,D,20190513,000000,45.9108,45.9517,45.3826,45.5581,154126.49966902,0
+CFO.US,D,20190514,000000,45.6746,46.2427,45.6746,45.9995,144705.56202812,0
+CFO.US,D,20190515,000000,45.6746,46.1939,45.6647,46.1201,58055.813288389,0
+CFO.US,D,20190516,000000,46.1839,46.6792,46.1839,46.4301,57204.928729918,0
+CFO.US,D,20190517,000000,46.1052,46.5616,46.1052,46.1351,32057.677781343,0
+CFO.US,D,20190520,000000,45.852,46.1401,45.843,45.9408,167425.58450153,0
+CFO.US,D,20190521,000000,46.1639,46.4789,46.1639,46.44,257630.38511704,0
+CFO.US,D,20190522,000000,46.2227,46.3413,46.1451,46.2029,148030.83493704,0
+CFO.US,D,20190523,000000,45.843,45.843,45.4115,45.6447,72635.238565015,0
+CFO.US,D,20190524,000000,45.8331,45.9606,45.6647,45.8112,38015.876493842,0
+CFO.US,D,20190528,000000,45.7932,45.9547,45.3149,45.3149,29344.479849615,0
+CFO.US,D,20190529,000000,45.1275,45.253,44.8435,45.1275,148798.43716255,0
+CFO.US,D,20190530,000000,45.1474,45.4693,45.0398,45.1962,57165.796067442,0
+CFO.US,D,20190531,000000,44.7747,44.9501,44.6731,44.7497,40571.540374059,0
+CFO.US,D,20190603,000000,44.7647,45.1674,44.7547,44.9122,50766.100650076,0
+CFO.US,D,20190604,000000,45.3149,46.0075,45.3149,46.0075,82712.400853601,0
+CFO.US,D,20190605,000000,46.1351,46.3503,45.9576,46.3314,43315.843755448,0
+CFO.US,D,20190606,000000,46.3503,46.6722,46.3025,46.6144,50519.263855991,0
+CFO.US,D,20190607,000000,46.732,47.0958,46.732,46.9493,52716.713364305,0
+CFO.US,D,20190610,000000,47.1746,47.3678,47.0759,47.1646,30535.517551155,0
+CFO.US,D,20190611,000000,47.3798,47.4875,46.9095,46.9563,35804.3793631,0
+CFO.US,D,20190612,000000,46.9881,47.1157,46.8895,46.9831,45433.021135605,0
+CFO.US,D,20190613,000000,47.1257,47.2423,47.0171,47.1944,62843.042331388,0
+CFO.US,D,20190614,000000,47.2144,47.2144,46.9593,47.0858,41965.265199196,0
+CFO.US,D,20190617,000000,47.1058,47.1157,46.8995,46.8995,26311.196806861,0
+CFO.US,D,20190618,000000,47.1746,47.5453,47.1646,47.342,44010.197664011,0
+CFO.US,D,20190619,000000,47.3609,47.5682,47.312,47.5353,46334.075774174,0
+CFO.US,D,20190620,000000,47.929,47.9459,47.5064,47.909,77520.800965006,0
+CFO.US,D,20190621,000000,47.8114,47.939,47.6739,47.7725,33311.929783806,0
+CFO.US,D,20190624,000000,47.7027,47.8413,47.5841,47.5941,35217.389425947,0
+CFO.US,D,20190625,000000,47.624,47.624,47.312,47.332,44870.112836899,0
+CFO.US,D,20190626,000000,47.3908,47.3908,47.1746,47.1746,36094.362426069,0
+CFO.US,D,20190627,000000,47.1845,47.4994,47.1845,47.4974,34236.06265922,0
+CFO.US,D,20190628,000000,47.6339,47.9588,47.6339,47.939,45695.912355321,0
+CFO.US,D,20190701,000000,48.3983,48.4931,48.0476,48.2718,142586.37784476,0
+CFO.US,D,20190702,000000,48.1751,48.3217,48.0964,48.2429,50523.277462399,0
+CFO.US,D,20190703,000000,48.3595,48.6824,48.3595,48.6644,24679.665802057,0
+CFO.US,D,20190705,000000,48.4771,48.6446,48.2579,48.5858,25499.444910867,0
+CFO.US,D,20190708,000000,48.4083,48.5269,48.2349,48.3217,42819.159962472,0
+CFO.US,D,20190709,000000,48.1064,48.3306,48.1064,48.3217,36373.308071417,0
+CFO.US,D,20190710,000000,48.4771,48.5568,48.3017,48.3395,34401.623923545,0
+CFO.US,D,20190711,000000,48.3983,48.4861,48.2619,48.4861,41888.003275844,0
+CFO.US,D,20190712,000000,48.5568,48.8349,48.5568,48.809,36644.226503948,0
+CFO.US,D,20190715,000000,48.9495,49.0551,48.6844,48.7532,29637.473117391,0
+CFO.US,D,20190716,000000,48.7232,48.8757,48.7044,48.7432,120489.46776617,0
+CFO.US,D,20190717,000000,48.7731,48.7731,48.4073,48.4273,207332.87301509,0
+CFO.US,D,20190718,000000,48.3485,48.6624,48.3325,48.6166,82027.077559455,0
+CFO.US,D,20190719,000000,48.7731,48.802,48.4073,48.4073,82672.264789522,0
+CFO.US,D,20190722,000000,48.4572,48.5498,48.3505,48.3775,80040.342387554,0
+CFO.US,D,20190723,000000,48.5469,48.803,48.4871,48.782,195992.42810962,0
+CFO.US,D,20190724,000000,48.7232,49.1449,48.7232,49.1159,79668.080393223,0
+CFO.US,D,20190725,000000,49.0083,49.1059,48.8508,48.9395,48967.001577743,0
+CFO.US,D,20190726,000000,48.9695,49.2704,48.9695,49.2415,34161.810940675,0
+CFO.US,D,20190729,000000,49.2704,49.2704,49.0661,49.096,37890.451293596,0
+CFO.US,D,20190730,000000,48.8319,49.0761,48.8319,49.0761,22360.804699903,0
+CFO.US,D,20190731,000000,49.0761,49.098,48.2519,48.5758,128682.24184626,0
+CFO.US,D,20190801,000000,48.6146,49.0093,47.9578,48.0466,86904.612746631,0
+CFO.US,D,20190802,000000,47.908,47.908,47.4955,47.6121,54487.717191783,0
+CFO.US,D,20190805,000000,46.8477,46.8965,45.9238,46.2775,167114.53000492,0
+CFO.US,D,20190806,000000,46.5238,46.9553,46.3553,46.9065,54391.390637994,0
+CFO.US,D,20190807,000000,46.5038,47.1416,46.1201,47.034,96072.693183832,0
+CFO.US,D,20190808,000000,47.2702,47.9479,47.2702,47.938,43388.088670789,0
+CFO.US,D,20190809,000000,47.7705,47.8293,47.3888,47.6121,50310.556322781,0
+CFO.US,D,20190812,000000,47.3589,47.3688,46.8576,46.9563,61672.072661889,0
+CFO.US,D,20190813,000000,47.6399,47.8094,46.8865,47.5333,73265.374771052,0
+CFO.US,D,20190814,000000,46.9165,46.9263,46.1719,46.2267,37529.226716887,0
+CFO.US,D,20190815,000000,46.2677,46.435,46.0404,46.3155,78473.029085276,0
+CFO.US,D,20190816,000000,46.5038,47.0948,46.5038,47.034,29126.741701988,0
+CFO.US,D,20190819,000000,47.5233,47.6319,47.4835,47.5233,50638.668646626,0
+CFO.US,D,20190820,000000,47.4277,47.4765,47.1516,47.1716,17482.266111125,0
+CFO.US,D,20190821,000000,47.4955,47.5931,47.4466,47.5233,36461.60741239,0
+CFO.US,D,20190822,000000,47.6419,47.7675,47.32,47.5333,50700.879545948,0
+CFO.US,D,20190823,000000,47.2902,47.5333,46.2069,46.3653,61163.34804969,0
+CFO.US,D,20190826,000000,46.748,46.748,46.455,46.739,54109.43478784,0
+CFO.US,D,20190827,000000,46.9653,46.9851,46.465,46.6004,27413.935167425,0
+CFO.US,D,20190828,000000,46.4251,46.9563,46.3553,46.9165,67956.376895028,0
+CFO.US,D,20190829,000000,47.4177,47.6221,47.2403,47.5333,67900.186405317,0
+CFO.US,D,20190830,000000,47.7406,47.7605,47.4366,47.6021,53882.666025795,0
+CFO.US,D,20190903,000000,47.2602,47.3888,46.9831,47.1914,55787.122266334,0
+CFO.US,D,20190904,000000,47.5821,47.7107,47.4715,47.6907,21048.355404527,0
+CFO.US,D,20190905,000000,48.1343,48.505,48.1343,48.3306,53788.34627521,0
+CFO.US,D,20190906,000000,48.4013,48.5778,48.3585,48.3874,72053.265635872,0
+CFO.US,D,20190909,000000,48.4572,48.514,48.2519,48.4323,57429.690688759,0
+CFO.US,D,20190910,000000,48.2708,48.4273,48.0456,48.4273,33733.358456633,0
+CFO.US,D,20190911,000000,48.4771,48.784,48.4053,48.784,38362.050046522,0
+CFO.US,D,20190912,000000,48.9615,49.0871,48.7741,48.9027,53104.026382666,0
+CFO.US,D,20190913,000000,49.0193,49.1319,48.8728,48.9714,47805.062522662,0
+CFO.US,D,20190916,000000,48.7741,48.9186,48.7642,48.8728,24581.332445063,0
+CFO.US,D,20190917,000000,48.7741,49.0003,48.7741,48.9814,49539.943892469,0
+CFO.US,D,20190918,000000,48.8827,49.0003,48.5568,48.9615,42416.795920083,0
+CFO.US,D,20190919,000000,49.0293,49.1807,48.8628,48.9027,44714.585588594,0
+CFO.US,D,20190920,000000,49.0391,49.0471,48.6486,48.6545,31386.402109625,0
+CFO.US,D,20190923,000000,48.5269,48.8269,48.4871,48.7044,28823.714418194,0
+CFO.US,D,20190924,000000,48.8339,48.9515,48.2419,48.3306,54200.744333619,0
+CFO.US,D,20190925,000000,48.3385,48.7044,48.214,48.6446,41122.407853541,0
+CFO.US,D,20190926,000000,48.6944,48.6944,48.3585,48.508,60957.650721286,0
+CFO.US,D,20190927,000000,48.6545,48.6545,48.0556,48.2519,40115.996046765,0
+CFO.US,D,20190930,000000,48.3775,48.6146,48.3775,48.5469,28128.357108028,0
+CFO.US,D,20191001,000000,48.5947,48.7542,47.7496,47.7984,235846.53633827,0
+CFO.US,D,20191002,000000,47.5323,47.5323,46.7958,46.9543,44956.405374669,0
+CFO.US,D,20191003,000000,46.8655,47.2044,46.4221,47.1994,35551.522159403,0
+CFO.US,D,20191004,000000,47.308,47.8383,47.308,47.8283,24695.720227689,0
+CFO.US,D,20191007,000000,47.6897,47.936,47.6111,47.6729,18371.279930471,0
+CFO.US,D,20191008,000000,47.1108,47.2304,46.7859,46.7859,39514.958487185,0
+CFO.US,D,20191009,000000,47.1008,47.3569,47.0121,47.1696,34813.018580354,0
+CFO.US,D,20191010,000000,47.1596,47.6259,47.1596,47.4855,35413.052738331,0
+CFO.US,D,20191011,000000,47.9868,48.497,47.9868,48.1343,66666.002434894,0
+CFO.US,D,20191014,000000,48.0754,48.0904,47.9658,48.0256,17402.997384569,0
+CFO.US,D,20191015,000000,48.1741,48.4811,48.1642,48.3884,31374.361290401,0
+CFO.US,D,20191016,000000,48.2807,48.4283,48.219,48.2609,41412.390916511,0
+CFO.US,D,20191017,000000,48.3685,48.6086,48.3685,48.4681,505221.73720637,0
+CFO.US,D,20191018,000000,48.4083,48.5478,48.3157,48.4691,27071.775221154,0
+CFO.US,D,20191021,000000,48.7152,48.7751,48.6555,48.7312,16821.024455427,0
+CFO.US,D,20191022,000000,48.7172,48.8448,48.5678,48.5678,39677.509546704,0
+CFO.US,D,20191023,000000,48.4581,48.6704,48.4581,48.6654,41322.084772334,0
+CFO.US,D,20191024,000000,48.7651,48.8638,48.6156,48.8448,33068.103194527,0
+CFO.US,D,20191025,000000,48.7054,49.0999,48.7054,48.9823,55549.316086667,0
+CFO.US,D,20191028,000000,49.1996,49.3082,49.1389,49.1637,35050.82476002,0
+CFO.US,D,20191029,000000,49.0999,49.397,49.0701,49.2544,72056.275840678,0
+CFO.US,D,20191030,000000,49.2844,49.3242,49.0303,49.3242,49416.525495426,0
+CFO.US,D,20191031,000000,49.2455,49.2455,48.8399,49.0203,31835.926027307,0
+CFO.US,D,20191101,000000,49.2844,49.5714,49.2844,49.5614,40739.108441588,0
+CFO.US,D,20191104,000000,49.8175,49.8175,49.685,49.7687,36299.056352871,0
+CFO.US,D,20191105,000000,49.8075,49.9561,49.7787,49.8075,20085.089866636,0
+CFO.US,D,20191106,000000,49.7976,49.8275,49.68,49.8275,36281.998525638,0
+CFO.US,D,20191107,000000,50.0686,50.1694,49.8475,49.8773,40272.526696673,0
+CFO.US,D,20191108,000000,49.8475,50.0138,49.8175,50.0138,35373.920075854,0
+CFO.US,D,20191111,000000,49.6989,49.995,49.6989,49.9461,27975.840064528,0
+CFO.US,D,20191112,000000,49.9072,50.1664,49.9072,50.0138,91258.37229758,0
+CFO.US,D,20191113,000000,49.8075,50.1036,49.8075,50.0178,85336.296042752,0
+CFO.US,D,20191114,000000,49.985,50.1724,49.985,50.1624,49186.746528575,0
+CFO.US,D,20191115,000000,50.3397,50.4395,50.275,50.4295,33615.960469203,0
+CFO.US,D,20191118,000000,50.3896,50.4693,50.3198,50.4015,52617.376605711,0
+CFO.US,D,20191119,000000,50.558,50.5849,50.3298,50.5191,36274.974714424,0
+CFO.US,D,20191120,000000,50.3797,50.5391,50.1096,50.3338,39882.203473506,0
+CFO.US,D,20191121,000000,50.3896,50.3896,50.1186,50.2022,30885.704710242,0
+CFO.US,D,20191122,000000,50.3278,50.3717,50.1734,50.3547,31920.211761874,0
+CFO.US,D,20191125,000000,50.4793,50.8002,50.4793,50.7822,38297.832343995,0
+CFO.US,D,20191126,000000,50.7752,50.9905,50.7752,50.9905,30660.942751401,0
+CFO.US,D,20191127,000000,51.0205,51.1569,51.0005,51.1569,39003.22367018,0
+CFO.US,D,20191129,000000,51.1181,51.1181,50.881,50.881,7975.0359324584,0
+CFO.US,D,20191202,000000,50.9806,50.9806,50.4893,50.5141,21951.4168463,0
+CFO.US,D,20191203,000000,50.0936,50.1614,49.8475,50.1474,38203.51259341,0
+CFO.US,D,20191204,000000,50.3397,50.5979,50.3378,50.4603,34205.960611161,0
+CFO.US,D,20191205,000000,50.5291,50.6059,50.3876,50.567,29275.24513908,0
+CFO.US,D,20191206,000000,50.855,51.0882,50.855,50.9746,23450.498839643,0
+CFO.US,D,20191209,000000,50.9238,50.9606,50.8022,50.8022,69174.50643982,0
+CFO.US,D,20191210,000000,50.8052,50.865,50.6756,50.6966,26627.268311481,0
+CFO.US,D,20191211,000000,50.7952,50.8899,50.7055,50.851,40839.448601785,0
+CFO.US,D,20191212,000000,50.875,51.4022,50.865,51.3344,61599.827746547,0
+CFO.US,D,20191213,000000,51.3145,51.5138,51.1969,51.2626,51049.059901832,0
+CFO.US,D,20191216,000000,51.5038,51.7021,51.5038,51.5566,55246.288802873,0
+CFO.US,D,20191217,000000,51.6134,51.7021,51.5836,51.6523,25521.519746109,0
+CFO.US,D,20191218,000000,51.6852,51.7051,51.5656,51.6084,28739.428683628,0
+CFO.US,D,20191219,000000,51.6154,51.7839,51.5955,51.7151,49643.294257471,0
+CFO.US,D,20191220,000000,51.8925,52.0778,51.8925,52.0559,88485.973671336,0
+CFO.US,D,20191223,000000,52.1486,52.1486,51.9653,51.9672,26800.856788622,0
+CFO.US,D,20191224,000000,52.0001,52.0619,51.9403,51.9702,10166.465031162,0
+CFO.US,D,20191226,000000,52.0649,52.1008,51.9802,52.0739,16687.572042365,0
+CFO.US,D,20191227,000000,52.1187,52.1676,51.9871,52.0609,26620.244500267,0
+CFO.US,D,20191230,000000,51.9573,52.029,51.8137,51.8685,27226.299067857,0
+CFO.US,D,20191231,000000,51.8038,52.04,51.8038,52.0001,27650.73794549,0
+CFO.US,D,20200102,000000,52.1785,52.2902,51.9065,52.2154,41022.067693344,0
+CFO.US,D,20200103,000000,51.7749,52.031,51.7749,51.9901,37428.88655669,0
+CFO.US,D,20200106,000000,51.6054,51.9702,51.6054,51.9702,85132.605517552,0
+CFO.US,D,20200107,000000,51.9025,51.9901,51.7899,51.8945,119869.36557615,0
+CFO.US,D,20200108,000000,51.9025,52.2872,51.9025,52.0609,78499.117526928,0
+CFO.US,D,20200109,000000,52.2582,52.3888,52.2374,52.3569,32811.232384423,0
+CFO.US,D,20200110,000000,52.4366,52.4795,52.1785,52.2324,25746.281704951,0
+CFO.US,D,20200113,000000,52.2872,52.5761,52.2872,52.5761,47611.406013482,0
+CFO.US,D,20200114,000000,52.5761,52.7814,52.5463,52.626,42250.231254155,0
+CFO.US,D,20200115,000000,52.8313,52.8792,52.5961,52.7077,28954.15662645,0
+CFO.US,D,20200116,000000,52.898,53.2001,52.898,53.2001,31994.463480419,0
+CFO.US,D,20200117,000000,53.2369,53.3445,53.2369,53.3217,42838.22459291,0
+CFO.US,D,20200121,000000,53.1073,53.2867,53.0974,53.1173,40097.93481793,0
+CFO.US,D,20200122,000000,53.2767,53.4362,53.1373,53.1701,39811.965361368,0
+CFO.US,D,20200123,000000,53.0077,53.2967,52.7924,53.2947,65320.440886653,0
+CFO.US,D,20200124,000000,53.3365,53.3365,52.5363,52.7705,104883.56265073,0
+CFO.US,D,20200127,000000,51.8725,52.2384,51.8237,51.9802,60822.19150502,0
+CFO.US,D,20200128,000000,52.2284,52.6599,52.1785,52.4965,48160.266689759,0
+CFO.US,D,20200129,000000,52.5661,52.6459,52.347,52.347,30066.929003034,0
+CFO.US,D,20200130,000000,51.9702,52.5363,51.8725,52.5233,35501.352079304,0
+CFO.US,D,20200131,000000,52.307,52.307,51.4978,51.5058,37501.131472031,0
+CFO.US,D,20200203,000000,51.735,52.1586,51.735,51.8905,43781.422098762,0
+CFO.US,D,20200204,000000,52.4466,52.7526,52.4466,52.5403,28526.70754401,0
+CFO.US,D,20200205,000000,52.9478,53.1771,52.908,53.1472,29335.449235198,0
+CFO.US,D,20200206,000000,53.3067,53.3067,53.1054,53.1472,44457.71477849,0
+CFO.US,D,20200207,000000,52.918,52.918,52.626,52.6898,20002.810935274,0
+CFO.US,D,20200210,000000,52.5661,52.8782,52.5661,52.8782,16290.225007984,0
+CFO.US,D,20200211,000000,53.0874,53.3575,53.0874,53.1871,28496.605495951,0
+CFO.US,D,20200212,000000,53.3775,53.5359,53.3775,53.4771,25418.169381107,0
+CFO.US,D,20200213,000000,53.1881,53.6584,53.1881,53.5468,34067.49119009,0
+CFO.US,D,20200214,000000,53.6734,53.6734,53.4731,53.6006,37235.230047509,0
+CFO.US,D,20200218,000000,53.3874,53.5728,53.2777,53.4372,37948.64858651,0
+CFO.US,D,20200219,000000,53.6036,53.7721,53.6036,53.6854,33938.052383435,0
+CFO.US,D,20200220,000000,53.5359,53.792,53.2877,53.6266,31525.874932299,0
+CFO.US,D,20200221,000000,53.3276,53.3276,52.9968,53.0934,35770.263708633,0
+CFO.US,D,20200224,000000,51.6154,51.9144,51.3762,51.6204,43233.564824086,0
+CFO.US,D,20200225,000000,51.8137,51.8137,49.8733,49.9511,140146.10514877,0
+CFO.US,D,20200226,000000,50.1106,50.6108,49.4876,49.5116,50007.529038986,0
+CFO.US,D,20200227,000000,48.4611,49.3591,47.902,48.1622,87910.021151806,0
+CFO.US,D,20200228,000000,46.2417,46.9353,45.6587,46.6862,360261.31117135,0
+CFO.US,D,20200302,000000,46.9055,48.6366,46.6074,48.6366,444076.45038552,0
+CFO.US,D,20200303,000000,48.6466,48.8209,48.3296,48.4482,43377.051253168,0
+CFO.US,D,20200304,000000,48.5778,48.8847,48.4283,48.8359,45866.490627655,0
+CFO.US,D,20200305,000000,48.3884,48.6366,48.2409,48.5379,84151.278750826,0
+CFO.US,D,20200306,000000,47.8951,48.2857,47.8951,48.2698,73936.65044277,0
+CFO.US,D,20200309,000000,47.2912,48.806,47.2314,47.331,63485.219356649,0
+CFO.US,D,20200310,000000,47.6967,47.7366,46.6384,47.7267,98263.118880933,0
+CFO.US,D,20200311,000000,47.321,47.4237,46.9742,47.1117,81535.41077449,0
+CFO.US,D,20200312,000000,46.2317,46.6414,45.7464,46.0663,95683.373362268,0
+CFO.US,D,20200313,000000,46.6872,46.727,45.9756,46.6902,176778.29083349,0
+CFO.US,D,20200316,000000,42.6101,46.2019,42.6101,45.4793,175073.51151174,0
+CFO.US,D,20200317,000000,45.7663,46.1131,45.4205,46.0743,79094.134676896,0
+CFO.US,D,20200318,000000,45.4205,45.7165,44.8165,45.3308,150378.79468566,0
+CFO.US,D,20200319,000000,45.282,45.6178,44.9949,45.4673,120391.13440918,0
+CFO.US,D,20200320,000000,45.5491,45.6766,45.0049,45.0627,101367.64343743,0
+CFO.US,D,20200323,000000,45.0149,45.1434,44.5594,44.7079,150843.36962737,0
+CFO.US,D,20200324,000000,45.1932,45.5789,45.0029,45.5411,98477.846823754,0
+CFO.US,D,20200325,000000,45.5591,46.1609,45.4683,45.7912,98167.795728745,0
+CFO.US,D,20200326,000000,45.8958,46.451,45.8958,46.4012,298467.82691562,0
+CFO.US,D,20200327,000000,46.0932,46.4211,46.0145,46.1471,237165.00604326,0
+CFO.US,D,20200330,000000,46.2417,46.4311,46.0932,46.3992,71802.41523538,0
+CFO.US,D,20200331,000000,46.3015,46.4111,46.1719,46.1819,112501.38761289,0
+CFO.US,D,20200401,000000,45.8162,45.8988,45.6089,45.6467,158880.61645915,0
+CFO.US,D,20200402,000000,45.4295,46.4101,45.4295,46.1231,93078.542803554,0
+CFO.US,D,20200403,000000,46.0543,46.2009,45.4395,45.5979,91922.624158084,0
+CFO.US,D,20200406,000000,46.5476,47.321,46.5476,47.321,100752.55825542,0
+CFO.US,D,20200407,000000,48.3107,48.3395,47.4875,47.5473,53971.968768371,0
+CFO.US,D,20200408,000000,47.7067,48.499,47.5672,48.4393,61950.014905635,0
+CFO.US,D,20200409,000000,48.9057,49.3003,48.7502,48.9754,51858.804994621,0
+CFO.US,D,20200413,000000,48.9754,48.9754,48.1532,48.3595,52064.502323025,0
+CFO.US,D,20200414,000000,48.7671,49.1608,48.7671,49.0233,78574.372647075,0
+CFO.US,D,20200415,000000,48.3395,48.4781,48.1931,48.2718,42056.574744975,0
+CFO.US,D,20200416,000000,48.4193,48.4193,48.0556,48.3495,73297.483622315,0
+CFO.US,D,20200417,000000,48.9655,49.1917,48.8369,49.1917,58599.656956656,0
+CFO.US,D,20200420,000000,48.7472,49.1409,48.6525,48.7512,64353.161742353,0
+CFO.US,D,20200421,000000,48.2419,48.3495,47.913,48.0067,84140.241333203,0
+CFO.US,D,20200422,000000,48.4791,48.5887,48.2409,48.3993,43175.367531172,0
+CFO.US,D,20200423,000000,48.6076,48.8757,48.4492,48.509,32482.116658977,0
+CFO.US,D,20200424,000000,48.6974,48.9256,48.4591,48.8468,67980.458533475,0
+CFO.US,D,20200427,000000,49.0233,49.5923,49.0143,49.5435,19601.450294486,0
+CFO.US,D,20200428,000000,49.9551,50.0826,49.5484,49.6471,39554.091149662,0
+CFO.US,D,20200429,000000,50.3198,50.558,50.1873,50.3995,47318.412745706,0
+CFO.US,D,20200430,000000,50.0926,50.0926,49.6909,49.7069,28866.860687078,0
+CFO.US,D,20200501,000000,49.3003,49.3003,48.8558,48.9853,35978.971241842,0
+CFO.US,D,20200504,000000,48.6774,49.0511,48.6774,49.0043,37263.325292364,0
+CFO.US,D,20200505,000000,49.3003,49.5484,49.2315,49.3003,18577.980660476,0
+CFO.US,D,20200506,000000,49.4787,49.5186,49.0641,49.0641,22405.957771993,0
+CFO.US,D,20200507,000000,49.4,49.6621,49.3402,49.3402,29136.775718008,0
+CFO.US,D,20200508,000000,49.7269,49.9551,49.7269,49.9252,39443.716973445,0
+CFO.US,D,20200511,000000,49.7467,49.993,49.6272,49.8355,33300.892366184,0
+CFO.US,D,20200512,000000,49.9252,49.9252,49.2315,49.2315,22505.294530588,0
+CFO.US,D,20200513,000000,49.1518,49.1518,48.3315,48.509,42852.272215337,0
+CFO.US,D,20200514,000000,48.213,48.807,47.9818,48.797,18464.596279454,0
+CFO.US,D,20200515,000000,48.6774,48.9655,48.6774,48.9256,25314.819016104,0
+CFO.US,D,20200518,000000,49.7957,50.1126,49.6471,49.994,36741.556459339,0
+CFO.US,D,20200519,000000,49.9551,50.0826,49.7139,49.7139,21010.226143652,0
+CFO.US,D,20200520,000000,50.0228,50.26,49.9152,50.1235,34772.882516275,0
+CFO.US,D,20200521,000000,50.2302,50.2302,49.8554,49.994,24944.563824977,0
+CFO.US,D,20200522,000000,49.8853,50.0627,49.7957,50.0528,30058.901790219,0
+CFO.US,D,20200526,000000,50.6666,50.877,50.6378,50.6766,32239.2934713,0
+CFO.US,D,20200527,000000,51.0613,51.2607,50.7762,51.2607,21347.369081914,0
+CFO.US,D,20200528,000000,51.3264,51.5486,51.1709,51.2227,20770.413160781,0
+CFO.US,D,20200529,000000,51.1511,51.3194,50.9537,51.2507,16835.072077854,0
+CFO.US,D,20200601,000000,51.3294,51.5885,51.3294,51.4858,17414.034802191,0
+CFO.US,D,20200602,000000,51.6084,51.748,51.5456,51.737,23246.808314443,0
+CFO.US,D,20200603,000000,51.8955,52.3699,51.8955,52.31,107347.91698517,0
+CFO.US,D,20200604,000000,52.1616,52.3748,52.0768,52.2802,20802.522012045,0
+CFO.US,D,20200605,000000,53.1422,53.3117,52.9828,53.0625,29488.9696803,0
+CFO.US,D,20200608,000000,53.1422,53.4611,53.1422,53.4452,51391.219848103,0
+CFO.US,D,20200609,000000,53.1721,53.1721,52.8642,52.903,26552.013191333,0
+CFO.US,D,20200610,000000,52.5891,52.7964,52.4097,52.4675,18681.331025479,0
+CFO.US,D,20200611,000000,51.6384,51.6384,50.6786,50.7065,67335.271303408,0
+CFO.US,D,20200612,000000,51.4788,51.4798,50.558,51.0643,29810.05819293,0
+CFO.US,D,20200615,000000,50.5391,51.3872,50.27,51.3693,25225.516273529,0
+CFO.US,D,20200616,000000,52.1716,52.2014,51.738,51.7988,23179.580407111,0
+CFO.US,D,20200617,000000,51.8955,51.9443,51.6682,51.6682,89972.011443854,0
+CFO.US,D,20200618,000000,51.5386,51.7948,51.5386,51.6782,12516.431582975,0
+CFO.US,D,20200619,000000,52.0818,52.0818,51.3892,51.4788,38244.65205909,0
+CFO.US,D,20200622,000000,51.4988,51.6184,51.2487,51.5386,44603.208010776,0
+CFO.US,D,20200623,000000,51.8067,51.8067,51.5486,51.5716,29074.564818686,0
+CFO.US,D,20200624,000000,51.3892,51.3892,50.6069,50.7584,51447.410337814,0
+CFO.US,D,20200625,000000,50.6437,51.0125,50.4993,51.0125,13570.003265044,0
+CFO.US,D,20200626,000000,50.9537,50.9537,50.4295,50.5131,103767.78006934,0
+CFO.US,D,20200629,000000,50.7564,50.9636,50.5281,50.9537,11933.455252231,0
+CFO.US,D,20200630,000000,50.9148,51.44,50.9148,51.3553,33551.742766676,0
+CFO.US,D,20200701,000000,51.5088,51.5088,51.2207,51.2995,22419.001992818,0
+CFO.US,D,20200702,000000,51.7281,51.8267,51.439,51.449,21081.467657392,0
+CFO.US,D,20200706,000000,51.8755,51.8755,51.6882,51.748,20003.814336876,0
+CFO.US,D,20200707,000000,51.6384,51.6981,51.3992,51.4191,80821.992235488,0
+CFO.US,D,20200708,000000,51.429,51.5875,51.3274,51.5386,27467.11545233,0
+CFO.US,D,20200709,000000,51.5188,51.5188,50.9437,51.1909,16278.184188761,0
+CFO.US,D,20200710,000000,51.3095,51.5586,51.1699,51.5586,22570.515634715,0
+CFO.US,D,20200713,000000,51.7181,51.9533,51.3493,51.3493,25316.825819308,0
+CFO.US,D,20200714,000000,51.2805,51.8267,51.2805,51.8167,14461.023887594,0
+CFO.US,D,20200715,000000,52.1316,52.4157,52.1217,52.3808,42670.656525381,0
+CFO.US,D,20200716,000000,52.321,52.4506,52.1785,52.3808,28536.74156003,0
+CFO.US,D,20200717,000000,52.4506,52.6031,52.3539,52.5603,38165.383332535,0
+CFO.US,D,20200720,000000,52.4605,52.5573,52.4267,52.5103,61993.16117452,0
+CFO.US,D,20200721,000000,52.6878,52.8462,52.6878,52.7177,18488.677917901,0
+CFO.US,D,20200722,000000,52.6299,52.9738,52.6299,52.9638,20354.001495963,0
+CFO.US,D,20200723,000000,52.924,53.1931,52.8074,52.894,28286.894561139,0
+CFO.US,D,20200724,000000,52.7476,52.8034,52.6131,52.6878,15422.282622281,0
+CFO.US,D,20200727,000000,52.7476,52.8552,52.6299,52.8462,17804.358025357,0
+CFO.US,D,20200728,000000,52.8174,52.8184,52.6101,52.6101,34638.42670161,0
+CFO.US,D,20200729,000000,52.7575,53.1034,52.7575,53.0834,19029.511381363,0
+CFO.US,D,20200730,000000,52.7575,52.904,52.5901,52.8652,29349.496857626,0
+CFO.US,D,20200731,000000,52.7575,52.8462,52.4605,52.8462,30327.813419546,0
+CFO.US,D,20200803,000000,52.8652,53.1123,52.8652,53.0336,132317.5658502,0
+CFO.US,D,20200804,000000,52.944,53.1931,52.914,53.1233,30316.776001925,0
+CFO.US,D,20200805,000000,53.4223,53.5698,53.4223,53.5598,19706.807462693,0
+CFO.US,D,20200806,000000,53.4323,53.6186,53.3325,53.6186,32773.103123548,0
+CFO.US,D,20200807,000000,53.4721,54.0451,53.4721,54.0451,65767.95800113,0
+CFO.US,D,20200810,000000,54.1249,54.392,54.1249,54.3172,18683.337828683,0
+CFO.US,D,20200811,000000,54.6401,54.8674,54.1349,54.2046,39836.046999815,0
+CFO.US,D,20200812,000000,54.4906,54.7537,54.4906,54.6301,18708.422868732,0
+CFO.US,D,20200813,000000,54.5106,54.6829,54.402,54.5205,20999.18872603,0
+CFO.US,D,20200814,000000,54.3232,54.68,54.2644,54.5106,22852.471484869,0
+CFO.US,D,20200817,000000,54.6202,54.7587,54.5634,54.6401,47715.759780086,0
+CFO.US,D,20200818,000000,54.5803,54.6202,54.3571,54.407,18589.018078098,0
+CFO.US,D,20200819,000000,54.5305,54.5704,54.1946,54.2286,46448.463556798,0
+CFO.US,D,20200820,000000,53.9953,54.1249,53.8269,53.9953,24791.043379875,0
+CFO.US,D,20200821,000000,53.9156,54.0153,53.807,54.0153,30890.721718252,0
+CFO.US,D,20200824,000000,54.2844,54.6301,54.2544,54.6301,13853.965918401,0
+CFO.US,D,20200825,000000,54.7687,54.7687,54.407,54.6301,26152.659353749,0
+CFO.US,D,20200826,000000,54.5006,54.7418,54.4149,54.6401,20657.028779759,0
+CFO.US,D,20200827,000000,54.7887,55.1344,54.7687,54.9172,31478.715057007,0
+CFO.US,D,20200828,000000,55.0866,55.2241,54.8185,55.1813,23442.471626828,0
+CFO.US,D,20200831,000000,55.1644,55.1644,54.8973,54.9072,36491.709460449,0
+CFO.US,D,20200901,000000,54.987,55.274,54.8524,55.274,50297.512101956,0
+CFO.US,D,20200902,000000,55.3827,56.3244,55.3827,56.2048,21281.144576184,0
+CFO.US,D,20200903,000000,56.0463,56.1461,54.3042,54.6401,28251.775505071,0
+CFO.US,D,20200904,000000,54.977,55.0766,53.7182,54.3522,90498.797284889,0
+CFO.US,D,20200908,000000,53.8558,53.8558,53.1731,53.1931,23447.488634837,0
+CFO.US,D,20200909,000000,53.5598,54.3052,53.5598,53.9555,23265.872944881,0
+CFO.US,D,20200910,000000,54.0352,54.3042,53.2159,53.2867,22954.81844827,0
+CFO.US,D,20200911,000000,53.4323,53.6664,53.0037,53.4323,18358.235709645,0
+CFO.US,D,20200914,000000,53.787,54.4219,53.787,54.2644,46926.082719336,0
+CFO.US,D,20200915,000000,54.4807,54.6401,54.3232,54.392,14480.08851803,0
+CFO.US,D,20200916,000000,54.5205,55.0268,54.5205,54.5205,29112.694079561,0
+CFO.US,D,20200917,000000,53.7771,54.381,53.7771,54.1946,16023.320181861,0
+CFO.US,D,20200918,000000,54.2744,54.3322,53.5309,53.6784,16560.140038915,0
+CFO.US,D,20200921,000000,53.0136,53.0136,52.1706,52.7406,26346.315862929,0
+CFO.US,D,20200922,000000,52.9838,53.1931,52.5503,53.1432,16901.296583584,0
+CFO.US,D,20200923,000000,53.2529,53.3475,52.0768,52.0768,13642.248180386,0
+CFO.US,D,20200924,000000,52.033,52.6001,51.5885,52.1147,20221.552484504,0
+CFO.US,D,20200925,000000,51.7769,52.9788,51.7769,52.8552,22956.825251474,0
+CFO.US,D,20200928,000000,53.3824,53.8757,53.3824,53.7482,27386.843324172,0
+CFO.US,D,20200929,000000,53.6286,53.9255,53.511,53.5309,19874.375530222,0
+CFO.US,D,20200930,000000,53.6584,54.3042,53.5538,53.9385,70674.591834764,0
+CFO.US,D,20201001,000000,54.3332,54.3332,53.8757,54.085,23308.015812164,0
+CFO.US,D,20201002,000000,53.4621,54.2993,53.4621,54.0751,26751.690110125,0
+CFO.US,D,20201005,000000,54.4219,55.1255,54.4219,55.0568,49801.831710583,0
+CFO.US,D,20201006,000000,55.264,55.7204,54.5803,54.7189,14927.605632509,0
+CFO.US,D,20201007,000000,55.0588,55.6936,55.0588,55.6138,14911.551206878,0
+CFO.US,D,20201008,000000,55.8221,56.2088,55.8221,56.1799,24610.431091521,0
+CFO.US,D,20201009,000000,56.4868,56.7101,56.4062,56.5068,23445.481831634,0
+CFO.US,D,20201012,000000,56.7261,57.0918,56.6911,56.9732,13607.129124316,0
+CFO.US,D,20201013,000000,56.9234,56.9832,56.5786,56.7739,18414.426199356,0
+CFO.US,D,20201014,000000,56.9234,57.044,56.4968,56.5865,15661.092203549,0
+CFO.US,D,20201015,000000,55.9607,56.7839,55.9607,56.7261,21569.12083595,0
+CFO.US,D,20201016,000000,56.9433,57.1217,56.7639,56.7639,17421.058613405,0
+CFO.US,D,20201019,000000,56.9732,57.0629,55.8939,55.8939,12800.394236333,0
+CFO.US,D,20201020,000000,56.2088,56.7639,56.1679,56.2387,20833.627461706,0
+CFO.US,D,20201021,000000,56.1001,56.444,55.9706,55.9706,12381.975768311,0
+CFO.US,D,20201022,000000,55.9507,56.438,55.7932,56.3982,23485.617895713,0
+CFO.US,D,20201023,000000,56.6762,56.7281,56.3632,56.6563,15162.40160737,0
+CFO.US,D,20201026,000000,56.0803,56.0803,55.2042,55.6038,54526.84985426,0
+CFO.US,D,20201027,000000,55.7534,55.7534,55.1374,55.1574,26004.155916658,0
+CFO.US,D,20201028,000000,54.2156,54.5126,53.5498,53.5498,34005.280290767,0
+CFO.US,D,20201029,000000,53.492,54.3442,53.3017,54.0421,19391.739359675,0
+CFO.US,D,20201030,000000,53.7781,53.8209,53.1233,53.6196,34056.453772467,0
+CFO.US,D,20201102,000000,54.1956,54.6571,54.0561,54.5126,65074.607494169,0
+CFO.US,D,20201103,000000,55.0488,55.9198,55.0388,55.6437,44647.357681262,0
+CFO.US,D,20201104,000000,55.9218,56.8287,55.7234,56.1699,30305.738584303,0
+CFO.US,D,20201105,000000,56.9035,57.5303,56.8935,57.31,23348.151876243,0
+CFO.US,D,20201106,000000,57.34,57.4207,57.2054,57.34,14992.826736638,0
+CFO.US,D,20201109,000000,59.4528,59.97,57.9648,57.9648,70196.972672227,0
+CFO.US,D,20201110,000000,57.9838,58.3814,57.6967,58.2329,26644.326138714,0
+CFO.US,D,20201111,000000,58.6096,58.6196,58.2917,58.497,24500.056915304,0
+CFO.US,D,20201112,000000,58.1133,58.3117,57.5223,57.7456,22157.114174704,0
+CFO.US,D,20201113,000000,58.1033,58.7591,58.1033,58.7591,129486.96993104,0
+CFO.US,D,20201116,000000,59.2934,59.5026,59.101,59.4179,105820.73974698,0
+CFO.US,D,20201117,000000,59.0362,59.4408,58.795,59.2734,93460.838813904,0
+CFO.US,D,20201118,000000,59.4029,59.4827,58.6894,58.7083,74762.449961191,0
+CFO.US,D,20201119,000000,58.52,58.9365,58.4502,58.9365,34138.732703829,0
+CFO.US,D,20201120,000000,58.9963,59.0063,58.7482,58.7482,44446.677360868,0
+CFO.US,D,20201123,000000,59.0761,59.3242,58.8967,59.1946,58799.333875449,0
+CFO.US,D,20201124,000000,59.6321,59.995,59.6321,59.9092,34451.794003644,0
+CFO.US,D,20201125,000000,59.8195,59.8195,59.4727,59.6959,20212.521870086,0
+CFO.US,D,20201127,000000,59.8494,59.9391,59.7896,59.8694,3980.4941550154,0
+CFO.US,D,20201130,000000,59.8594,59.8594,59.2674,59.5106,16852.129905088,0
+CFO.US,D,20201201,000000,60.0776,60.3059,60.0478,60.1564,32471.079241354,0
+CFO.US,D,20201202,000000,60.0587,60.0587,59.7717,60.0188,17761.211756473,0
+CFO.US,D,20201203,000000,60.1414,60.3657,60.0478,60.0478,30604.75226169,0
+CFO.US,D,20201204,000000,60.2062,60.8122,60.2062,60.8122,18031.126787403,0
+CFO.US,D,20201207,000000,60.8022,60.8022,60.4952,60.6826,24718.798464533,0
+CFO.US,D,20201208,000000,60.3955,60.8809,60.3955,60.8709,24216.094261946,0
+CFO.US,D,20201209,000000,61.0693,61.0693,60.3557,60.6576,19222.164488941,0
+CFO.US,D,20201210,000000,60.3856,60.6048,60.2191,60.575,25123.169310127,0
+CFO.US,D,20201211,000000,60.3757,60.5839,60.0816,60.4255,18468.609885862,0
+CFO.US,D,20201214,000000,60.6726,61.1889,60.2759,60.2759,27115.92489164,0
+CFO.US,D,20201215,000000,60.6248,61.0991,60.561,61.0294,19461.977471812,0
+CFO.US,D,20201216,000000,60.9706,61.0005,60.7124,60.8809,20344.970881546,0
+CFO.US,D,20201217,000000,60.9895,61.3882,60.9895,61.3682,19040.548798985,0
+CFO.US,D,20201218,000000,61.4978,61.5078,61.0393,61.4082,31763.681111966,0
+CFO.US,D,20201221,000000,60.6926,61.1281,60.2181,61.0693,34482.899453305,0
+CFO.US,D,20201222,000000,61.149,61.1589,60.9447,61.0353,31581.062020407,0
+CFO.US,D,20201223,000000,61.1589,61.4878,61.1589,61.3034,20029.902778528,0
+CFO.US,D,20201224,000000,61.3184,61.418,61.1391,61.3842,9007.5361808857,0
+CFO.US,D,20201228,000000,61.7938,61.7938,61.3782,61.428,25935.924607723,0
+CFO.US,D,20201229,000000,61.5267,61.5267,60.9377,61.1201,20269.715761398,0
+CFO.US,D,20201230,000000,61.2985,61.6164,61.2985,61.4679,18486.671114697,0
+CFO.US,D,20201231,000000,61.4779,61.8835,61.2287,61.8835,25736.247688932,0
+CFO.US,D,20210104,000000,62.047,62.047,60.4753,60.9297,31643.27291973,0
+CFO.US,D,20210105,000000,60.7822,61.5237,60.7822,61.3882,136625.16892746,0
+CFO.US,D,20210106,000000,61.4779,63.0286,61.4779,62.624,24413.764377534,0
+CFO.US,D,20210107,000000,63.1143,63.501,63.0545,63.3714,37943.631578499,0
+CFO.US,D,20210108,000000,63.6495,63.7581,62.9748,63.6096,26683.458801191,0
+CFO.US,D,20210111,000000,63.1143,63.7013,63.1143,63.511,21215.923472056,0
+CFO.US,D,20210112,000000,63.6196,63.8977,63.51,63.8079,59238.823777111,0
+CFO.US,D,20210113,000000,63.7282,63.7471,63.474,63.521,32833.307219666,0
+CFO.US,D,20210114,000000,63.481,63.8577,63.481,63.5598,38359.039841716,0
+CFO.US,D,20210115,000000,63.1941,63.3415,62.7665,63.1443,54995.43840238,0
+CFO.US,D,20210119,000000,63.9873,63.9873,63.3814,63.5408,59164.572058565,0
+CFO.US,D,20210120,000000,63.7781,64.0172,63.6146,64.0073,46364.177822233,0
+CFO.US,D,20210121,000000,64.087,64.087,63.6694,63.7871,110210.62175559,0
+CFO.US,D,20210122,000000,63.4113,63.6356,63.2119,63.501,37856.335639128,0
+CFO.US,D,20210125,000000,63.4212,63.798,62.9947,63.481,34834.090013995,0
+CFO.US,D,20210126,000000,63.6395,63.6395,63.1143,63.1263,26793.832977408,0
+CFO.US,D,20210127,000000,62.3709,62.3997,61.4779,61.5168,21904.256971008,0
+CFO.US,D,20210128,000000,61.8635,62.5183,61.8437,62.042,313314.15701837,0
+CFO.US,D,20210129,000000,61.8925,61.9722,60.7534,60.9995,36382.338685835,0
+CFO.US,D,20210201,000000,61.5367,62.0579,61.2885,61.9513,21771.807959547,0
+CFO.US,D,20210202,000000,62.321,63.0445,62.321,62.8352,37929.583956072,0
+CFO.US,D,20210203,000000,62.8552,62.8652,62.4935,62.7366,45370.810236282,0
+CFO.US,D,20210204,000000,62.8452,63.4113,62.8452,63.3615,33611.946862794,0
+CFO.US,D,20210205,000000,63.8977,63.8977,63.6515,63.7851,35021.726113563,0
+CFO.US,D,20210208,000000,64.107,64.4139,64.107,64.3631,59561.919092946,0
+CFO.US,D,20210209,000000,64.2744,64.6013,64.1328,64.5036,23710.379854554,0
+CFO.US,D,20210210,000000,64.681,64.7607,64.1946,64.4537,20812.556028064,0
+CFO.US,D,20210211,000000,64.5525,64.7607,64.1946,64.6113,65658.587226516,0
+CFO.US,D,20210212,000000,64.5325,65.0766,64.5325,65.0278,18817.793643347,0
+CFO.US,D,20210216,000000,65.2659,65.2659,64.7617,64.8394,34073.511599701,0
+CFO.US,D,20210217,000000,64.6611,64.7308,64.2564,64.7109,45784.211696295,0
+CFO.US,D,20210218,000000,64.4837,64.5823,64.074,64.4239,20975.107087583,0
+CFO.US,D,20210219,000000,64.681,64.8892,64.6511,64.6511,87034.051553286,0
+CFO.US,D,20210222,000000,64.3441,64.5435,64.1846,64.1846,16579.204669352,0
+CFO.US,D,20210223,000000,63.8877,64.3541,63.4212,64.2266,19346.586287585,0
+CFO.US,D,20210224,000000,64.1846,65.0667,63.9794,64.968,73886.480362671,0
+CFO.US,D,20210225,000000,64.7408,64.9382,63.2827,63.521,30393.034523675,0
+CFO.US,D,20210226,000000,63.5996,63.8677,62.895,63.1343,42331.506783915,0
+CFO.US,D,20210301,000000,63.8479,64.9382,63.8479,64.6013,32594.497638397,0
+CFO.US,D,20210302,000000,64.6511,64.6511,64.1388,64.2444,82582.962046946,0
+CFO.US,D,20210303,000000,64.1946,64.1946,63.491,63.491,53907.751065844,0
+CFO.US,D,20210304,000000,63.5408,63.5408,61.6353,62.321,51558.787915632,0
+CFO.US,D,20210305,000000,62.9748,63.7581,61.7938,63.7183,21465.770470947,0
+CFO.US,D,20210308,000000,63.8079,64.7009,63.7481,63.8877,24487.012694478,0
+CFO.US,D,20210309,000000,64.4338,64.8694,64.3242,64.3242,57228.006966763,0
+CFO.US,D,20210310,000000,64.6013,65.1514,64.6013,64.8892,30766.299919608,0
+CFO.US,D,20210311,000000,65.1364,65.6726,65.1135,65.4255,68698.894080486,0
+CFO.US,D,20210312,000000,65.2161,65.7812,65.2161,65.7812,22100.923684994,0
+CFO.US,D,20210315,000000,65.9207,66.4858,65.6526,66.4858,25352.948276979,0
+CFO.US,D,20210316,000000,66.457,66.4599,65.9407,65.9795,49972.409982918,0
+CFO.US,D,20210317,000000,65.7713,66.2337,65.7075,66.0792,14948.67706615,0
+CFO.US,D,20210318,000000,65.9995,66.4071,65.3955,65.5231,30885.704710242,0
+CFO.US,D,20210319,000000,65.3657,65.861,65.1563,65.562,19397.759769287,0
+CFO.US,D,20210322,000000,65.5331,65.9207,65.4852,65.7514,14553.336834974,0
+CFO.US,D,20210323,000000,65.6526,65.6626,64.8992,65.0866,17546.483813651,0
+CFO.US,D,20210324,000000,65.2859,65.6526,64.9372,64.9372,10760.478779527,0
+CFO.US,D,20210325,000000,64.5823,65.7124,64.4139,65.5869,19445.923046181,0
+CFO.US,D,20210326,000000,65.8809,66.8526,65.7912,66.7639,54955.302338301,0
+CFO.US,D,20210329,000000,66.437,66.8027,66.3532,66.6144,19241.229119379,0
+CFO.US,D,20210330,000000,66.437,66.6742,66.3852,66.5556,34448.783798838,0
+CFO.US,D,20210331,000000,66.6443,66.9522,66.6104,66.6343,31153.612937968,0
+CFO.US,D,20210401,000000,66.7938,67.2512,66.7241,67.2413,27118.935096446,0
+CFO.US,D,20210405,000000,67.6868,68.0745,67.6868,67.9877,25465.3292564,0
+CFO.US,D,20210406,000000,67.915,68.1721,67.8662,68.0047,149441.61758942,0
+CFO.US,D,20210407,000000,68.1243,68.1243,67.5971,67.7066,24791.043379875,0
+CFO.US,D,20210408,000000,67.8253,67.9748,67.6489,67.915,35960.910013007,0
+CFO.US,D,20210409,000000,68.1841,68.3714,67.9549,68.3714,14115.853736515,0
+CFO.US,D,20210412,000000,68.4412,68.5947,68.3714,68.5508,683172.00111096,0
+CFO.US,D,20210413,000000,68.5408,68.6206,68.3017,68.52,115711.26933759,0
+CFO.US,D,20210414,000000,68.4612,68.8239,68.4612,68.5996,30644.888325769,0
+CFO.US,D,20210415,000000,68.6295,69.3052,68.6295,69.2853,57523.007037742,0
+CFO.US,D,20210416,000000,69.6033,69.8036,69.4837,69.6929,42891.404877815,0
+CFO.US,D,20210419,000000,69.6431,69.6431,69.1956,69.3152,450067.76135088,0
+CFO.US,D,20210420,000000,69.1458,69.3351,68.7989,69.0083,82951.210434869,0
+CFO.US,D,20210421,000000,68.9983,69.8244,68.9983,69.7428,32621.58948165,0
+CFO.US,D,20210422,000000,69.8912,69.9929,69.2953,69.4249,57392.564829486,0
+CFO.US,D,20210423,000000,69.4937,70.3089,69.4937,70.1295,16439.731846678,0
+CFO.US,D,20210426,000000,70.2789,70.3387,70.0697,70.1295,30611.776072904,0
+CFO.US,D,20210427,000000,70.2191,70.259,70.0567,70.2291,15235.649924314,0
+CFO.US,D,20210428,000000,70.2889,70.2889,69.981,70.0597,74973.164297605,0
+CFO.US,D,20210429,000000,70.3089,70.577,70.0597,70.537,47636.491053531,0
+CFO.US,D,20210430,000000,70.1893,70.259,69.8614,69.961,21564.103827939,0
+CFO.US,D,20210503,000000,70.2689,70.6238,70.2491,70.3487,47762.919655379,0
+CFO.US,D,20210504,000000,70.0796,70.2889,69.8364,70.2889,46409.330894322,0
+CFO.US,D,20210505,000000,70.4673,70.557,69.977,70.3876,22392.913551167,0
+CFO.US,D,20210506,000000,70.4175,70.8151,70.1195,70.7154,43586.76218798,0
+CFO.US,D,20210507,000000,70.7952,71.3712,70.7952,71.3214,14805.190637068,0
+CFO.US,D,20210510,000000,71.4799,71.7888,71.0433,71.0433,23246.808314443,0
+CFO.US,D,20210511,000000,70.1295,70.6118,69.7627,70.2391,55234.247983649,0
+CFO.US,D,20210512,000000,69.8812,69.969,68.5996,68.6595,38085.111204378,0
+CFO.US,D,20210513,000000,68.7691,70.0009,68.7691,69.7228,32833.307219666,0
+CFO.US,D,20210514,000000,70.1693,70.7154,70.1693,70.5968,26021.213743891,0
+CFO.US,D,20210517,000000,70.4574,70.4673,70.0009,70.2789,18575.973857273,0
+CFO.US,D,20210518,000000,70.4274,70.4274,69.6929,69.6929,23747.505713827,0
+CFO.US,D,20210519,000000,68.8488,69.3351,68.5408,69.3351,24645.55014759,0
+CFO.US,D,20210520,000000,69.4348,70.2081,69.4348,69.981,23915.073781355,0
+CFO.US,D,20210521,000000,70.2491,70.547,69.9959,70.0985,16998.626538975,0
+CFO.US,D,20210524,000000,70.567,70.6368,70.3965,70.4574,164225.73679285,0
+CFO.US,D,20210525,000000,70.6756,70.6756,70.1095,70.1095,27660.77196151,0
+CFO.US,D,20210526,000000,70.2789,70.3587,70.1493,70.2789,21062.403026954,0
+CFO.US,D,20210527,000000,70.5072,70.6467,70.4374,70.5172,20015.855156099,0
+CFO.US,D,20210528,000000,70.7274,70.7743,70.6268,70.6836,15098.183904844,0
+CFO.US,D,20210601,000000,71.0932,71.0932,70.5072,70.557,160619.51143536,0
+CFO.US,D,20210602,000000,70.6656,70.6656,70.4504,70.5172,20096.127284257,0
+CFO.US,D,20210603,000000,70.2191,70.567,70.0009,70.4892,14232.248322344,0
+CFO.US,D,20210604,000000,70.6556,71.0234,70.6168,70.8979,21928.338609455,0
+CFO.US,D,20210607,000000,70.9636,70.9636,70.5271,70.6506,35627.780681153,0
+CFO.US,D,20210608,000000,70.7553,70.845,70.3387,70.7553,24146.859551411,0
+CFO.US,D,20210609,000000,70.8549,70.8549,70.5052,70.5052,19762.997952404,0
+CFO.US,D,20210610,000000,70.6656,70.8251,70.4583,70.6118,28819.700811786,0
+CFO.US,D,20210611,000000,70.7354,70.8549,70.552,70.8051,21778.831770761,0
+CFO.US,D,20210614,000000,70.8251,70.8251,70.3676,70.567,17767.232166085,0
+CFO.US,D,20210615,000000,70.8151,70.8151,70.4474,70.7055,26602.183271432,0
+CFO.US,D,20210616,000000,70.6955,70.6955,69.9411,70.1793,23350.158679446,0
+CFO.US,D,20210617,000000,70.0796,70.2291,69.4937,69.7129,18495.701729115,0
+CFO.US,D,20210618,000000,69.1756,69.1756,68.6893,68.6893,17793.320607736,0
+CFO.US,D,20210621,000000,69.1358,69.8225,69.1358,69.8175,20493.474318637,0
+CFO.US,D,20210622,000000,69.7826,70.1593,69.5933,70.0218,14482.095321235,0
+CFO.US,D,20210623,000000,70.1593,70.1593,69.8314,69.8514,31073.34080981,0
+CFO.US,D,20210624,000000,70.1095,70.3587,70.0597,70.2689,18528.81398198,0
+CFO.US,D,20210625,000000,70.3676,70.8849,70.3676,70.843,15817.622853457,0
+CFO.US,D,20210628,000000,70.9147,70.9147,70.582,70.7852,24798.067191089,0
+CFO.US,D,20210629,000000,70.9855,71.0533,70.7653,70.8051,21891.212750182,0
+CFO.US,D,20210630,000000,70.6856,70.853,70.6766,70.846,21829.001850859,0
+CFO.US,D,20210701,000000,70.9537,71.3114,70.8949,71.2228,25856.655881168,0
+CFO.US,D,20210702,000000,71.3812,71.5596,71.2806,71.5087,12997.060950319,0
+CFO.US,D,20210706,000000,71.4998,71.4998,70.6268,71.1779,11605.342928387,0
+CFO.US,D,20210707,000000,71.153,71.6293,71.128,71.5895,33816.640789597,0
+CFO.US,D,20210708,000000,70.7055,71.153,70.5172,70.8051,47962.596574171,0
+CFO.US,D,20210709,000000,71.0732,71.7599,71.0732,71.7101,23930.124805385,0
+CFO.US,D,20210712,000000,71.6005,71.8884,71.5705,71.8586,30707.099225091,0
+CFO.US,D,20210713,000000,71.6203,71.7101,71.2826,71.2826,19513.150953513,0
+CFO.US,D,20210714,000000,71.5207,71.5905,71.1231,71.3024,16774.867981736,0
+CFO.US,D,20210715,000000,71.0035,71.3024,70.9835,71.3024,25205.448241489,0
+CFO.US,D,20210716,000000,71.5605,71.5605,70.9287,70.9537,19765.004755607,0
+CFO.US,D,20210719,000000,70.1185,70.2779,69.5225,69.96,51015.947648966,0
+CFO.US,D,20210720,000000,70.2531,71.3424,70.2281,71.1828,15648.047982723,0
+CFO.US,D,20210721,000000,71.3324,71.6801,71.3324,71.5407,36114.430458109,0
+CFO.US,D,20210722,000000,71.5605,71.5605,71.3024,71.5407,11556.17624989,0
+CFO.US,D,20210723,000000,71.7798,72.2473,71.7071,72.2273,11508.012972996,0
+CFO.US,D,20210726,000000,72.0579,72.1974,71.9732,72.1775,9433.981861723,0
+CFO.US,D,20210727,000000,71.9482,72.1875,71.7798,72.1875,15784.510600592,0
+CFO.US,D,20210728,000000,72.1376,72.2731,71.8735,72.1276,15819.629656661,0
+CFO.US,D,20210729,000000,72.3559,72.8322,72.3559,72.7036,18926.161016361,0
+CFO.US,D,20210730,000000,72.3857,72.8422,72.3857,72.5841,18678.320820673,0
+CFO.US,D,20210802,000000,72.9817,73.0315,72.5442,72.5442,12679.986044096,0
+CFO.US,D,20210803,000000,72.7924,73.1003,72.4745,73.0615,17005.650350189,0
+CFO.US,D,20210804,000000,72.8622,73.0515,72.6588,72.6838,15615.939131461,0
+CFO.US,D,20210805,000000,72.7625,73.0017,72.6988,72.9419,16444.748854688,0
+CFO.US,D,20210806,000000,73.0415,73.2798,73.0217,73.2,29797.013972105,0
+CFO.US,D,20210809,000000,73.1601,73.1801,72.9589,73.0814,13974.374110638,0
+CFO.US,D,20210810,000000,73.2299,73.4601,73.0715,73.2698,23654.189364843,0
+CFO.US,D,20210811,000000,73.509,73.6973,73.4092,73.6575,21058.389420547,0
+CFO.US,D,20210812,000000,73.5289,73.7073,73.4691,73.7073,24258.23712923,0
+CFO.US,D,20210813,000000,73.6973,73.8269,73.6883,73.8269,28789.598763727,0
+CFO.US,D,20210816,000000,73.5787,74.085,73.5787,74.075,25205.448241489,0
+CFO.US,D,20210817,000000,73.6575,73.6575,73.1741,73.6086,20051.977613771,0
+CFO.US,D,20210818,000000,73.2897,73.6186,72.8223,72.8721,17224.391899419,0
+CFO.US,D,20210819,000000,72.2273,73.0017,72.2273,72.8422,13794.765223885,0
+CFO.US,D,20210820,000000,72.9717,73.4092,72.8482,73.3495,34269.174912085,0
+CFO.US,D,20210823,000000,73.5787,73.8369,73.5787,73.6773,29747.847293608,0
+CFO.US,D,20210824,000000,73.9156,73.9554,73.7471,73.8468,20043.950400955,0
+CFO.US,D,20210825,000000,73.9355,74.2843,73.8169,74.1648,23796.672392323,0
+CFO.US,D,20210826,000000,74.1846,74.1846,73.6873,73.6873,27722.982860833,0
+CFO.US,D,20210827,000000,73.9355,74.3839,73.7969,74.3142,26938.322808091,0
+CFO.US,D,20210830,000000,74.5524,74.5723,74.2743,74.3541,31801.810372841,0
+CFO.US,D,20210831,000000,74.2345,74.3531,74.1218,74.2743,17445.140251853,0
+CFO.US,D,20210901,000000,74.4537,74.4537,74.0372,74.3242,29131.758709998,0
+CFO.US,D,20210902,000000,74.4339,74.7218,74.4339,74.7218,23595.992071929,0
+CFO.US,D,20210903,000000,74.6122,74.7039,74.4857,74.5135,20775.430168791,0
+CFO.US,D,20210907,000000,73.9584,74.0152,73.6773,73.6773,21612.267104835,0
+CFO.US,D,20210908,000000,73.499,73.9126,73.499,73.9066,23642.14854562,0
+CFO.US,D,20210909,000000,73.9116,74.075,73.5588,73.5588,25345.924465765,0
+CFO.US,D,20210910,000000,73.7371,73.7371,73.1402,73.1402,31634.242305312,0
+CFO.US,D,20210913,000000,73.4492,73.4492,72.8721,73.1203,28783.578354115,0
+CFO.US,D,20210914,000000,73.3794,73.3794,72.5642,72.6439,24381.655526272,0
+CFO.US,D,20210915,000000,72.7426,73.3196,72.5442,73.1801,10480.529732577,0
+CFO.US,D,20210916,000000,73.1203,73.2289,72.7665,73.0715,11953.52328427,0
+CFO.US,D,20210917,000000,73.0017,73.0715,72.4257,72.5143,24102.709880924,0
+CFO.US,D,20210920,000000,71.3722,71.6443,70.7115,71.3622,36373.308071417,0
+CFO.US,D,20210921,000000,71.7898,71.8586,71.2506,71.2924,44352.357610283,0
+CFO.US,D,20210922,000000,71.7898,72.1376,71.5655,71.8984,136099.38648802,0
+CFO.US,D,20210923,000000,72.2961,73.1003,72.2173,72.7326,30869.65028461,0
+CFO.US,D,20210924,000000,72.4346,72.8941,72.4346,72.7625,20346.97768475,0
+CFO.US,D,20210927,000000,72.8522,73.0217,72.6638,72.7136,23252.828724055,0
+CFO.US,D,20210928,000000,72.3459,72.4057,71.442,71.5207,38583.801800557,0
+CFO.US,D,20210929,000000,71.6403,72.0708,71.6403,71.7599,17571.568853701,0
+CFO.US,D,20210930,000000,72.028,72.028,70.6856,70.7354,21670.464397748,0
+CFO.US,D,20211001,000000,70.6955,71.5067,70.3975,71.5067,12767.281983468,0
+CFO.US,D,20211004,000000,71.163,71.4689,70.5938,70.7753,17028.728587034,0
+CFO.US,D,20211005,000000,70.9337,71.7589,70.8749,71.4021,18850.905896212,0
+CFO.US,D,20211006,000000,70.7852,71.5905,70.581,71.5905,24510.090931324,0
+CFO.US,D,20211007,000000,72.0778,72.7426,72.0778,72.2771,27076.792229163,0
+CFO.US,D,20211008,000000,72.4157,72.4157,72.0778,72.0978,19448.933250987,0
+CFO.US,D,20211011,000000,72.1376,72.4635,71.5795,71.5795,17927.7764224,0
+CFO.US,D,20211012,000000,71.729,71.9343,71.4011,71.5387,15091.16009363,0
+CFO.US,D,20211013,000000,71.7589,71.8884,71.2218,71.7689,12696.040469728,0
+CFO.US,D,20211014,000000,72.2861,73.0625,72.2861,73.0625,44938.344145834,0
+CFO.US,D,20211015,000000,73.48,73.6595,73.3406,73.3804,17850.514499048,0
+CFO.US,D,20211018,000000,72.9877,73.474,72.9877,73.3704,8495.8013638809,0
+CFO.US,D,20211019,000000,73.5997,73.9275,73.5398,73.9176,28360.142878083,0
+CFO.US,D,20211020,000000,74.2066,74.5445,74.1767,74.4956,23576.927441492,0
+CFO.US,D,20211021,000000,74.4059,74.7538,74.2963,74.7538,30882.694505436,0
+CFO.US,D,20211022,000000,74.8334,75.1823,74.7538,75.0328,12384.985973117,0
+CFO.US,D,20211025,000000,75.1823,75.2939,74.8434,75.0925,66493.417359355,0
+CFO.US,D,20211026,000000,75.3118,75.3118,74.9431,74.953,21548.049402308,0
+CFO.US,D,20211027,000000,75.0627,75.0627,73.9425,73.9574,21869.137914938,0
+CFO.US,D,20211028,000000,74.087,74.7148,74.087,74.7148,14663.711011191,0
+CFO.US,D,20211029,000000,74.4358,74.8136,74.4358,74.685,52568.209927214,0
+CFO.US,D,20211101,000000,74.9431,75.0527,74.7856,74.96,12150.189998256,0
+CFO.US,D,20211102,000000,75.4712,75.4712,75.0687,75.3417,42645.571485331,0
+CFO.US,D,20211103,000000,75.0427,75.7045,75.0427,75.5998,19886.416349446,0
+CFO.US,D,20211104,000000,75.8589,75.8589,75.4214,75.6198,45694.908953719,0
+CFO.US,D,20211105,000000,76.138,76.2726,75.6696,75.9088,13833.897886362,0
+CFO.US,D,20211108,000000,76.0583,76.0583,75.7593,75.9686,21963.457665524,0
+CFO.US,D,20211109,000000,76.0085,76.0782,75.8191,76.0782,25494.427902856,0
+CFO.US,D,20211110,000000,75.9586,76.1181,75.574,75.7393,27899.581542778,0
+CFO.US,D,20211111,000000,75.8889,75.8889,75.6696,75.7892,14907.53760047,0
+CFO.US,D,20211112,000000,76.0184,76.2676,75.8789,76.2676,14618.557939103,0
+CFO.US,D,20211115,000000,76.5457,76.5457,76.2178,76.3274,14174.05102943,0
+CFO.US,D,20211116,000000,76.4061,76.8446,76.4061,76.5357,97679.139148586,0
+CFO.US,D,20211117,000000,76.5357,76.5357,76.0782,76.1778,10906.975413415,0
+CFO.US,D,20211118,000000,76.2676,76.2676,75.6696,75.9187,13138.540576196,0
+CFO.US,D,20211119,000000,75.8391,76.0383,75.6736,75.6796,24790.039978274,0
+CFO.US,D,20211122,000000,75.7892,76.3074,75.6995,75.7294,22159.120977908,0
+CFO.US,D,20211123,000000,75.6397,75.9287,75.3616,75.8989,10549.764443114,0
+CFO.US,D,20211124,000000,75.6796,75.9586,75.57,75.8789,22438.066623256,0
+CFO.US,D,20211126,000000,74.7338,74.973,74.2415,74.4427,27691.877411171,0
+CFO.US,D,20211129,000000,75.0059,75.2819,74.5355,74.9431,17247.470136265,0
+CFO.US,D,20211130,000000,74.4457,74.4457,72.9529,72.9529,75914.355000253,0
+CFO.US,D,20211201,000000,73.9275,74.4358,72.2861,72.2861,29566.231603652,0
+CFO.US,D,20211202,000000,72.4057,74.061,72.4057,73.8189,18143.507766824,0
+CFO.US,D,20211203,000000,74.0472,74.0472,73.0425,73.5299,45984.892016689,0
+CFO.US,D,20211206,000000,74.1468,74.7986,74.1468,74.4059,11978.608324319,0
+CFO.US,D,20211207,000000,75.1423,75.7793,75.1125,75.4613,23787.641777905,0
+CFO.US,D,20211208,000000,75.6397,75.8141,75.4134,75.7513,22927.726605017,0
+CFO.US,D,20211209,000000,75.5898,75.6786,75.2819,75.2819,24092.675864904,0
+CFO.US,D,20211210,000000,75.6995,75.7095,75.2321,75.7095,19987.759911245,0
+CFO.US,D,20211213,000000,75.7095,75.7095,75.1843,75.6596,14787.129408233,0
+CFO.US,D,20211214,000000,74.953,75.3776,74.7049,74.9431,13672.350228445,0
+CFO.US,D,20211215,000000,75.1125,75.8381,74.7438,75.7793,37871.386663158,0
+CFO.US,D,20211216,000000,76.1081,76.1878,75.3816,75.6596,29135.772316406,0
+CFO.US,D,20211217,000000,75.252,75.57,74.7078,74.7538,19400.769974092,0
+CFO.US,D,20211220,000000,73.9674,73.9674,73.1442,73.8488,22545.430594667,0
+CFO.US,D,20211221,000000,74.3361,75.0427,74.3092,75.0427,27845.397856272,0
+CFO.US,D,20211222,000000,75.0328,75.5898,75.0288,75.574,14510.190566089,0
+CFO.US,D,20211223,000000,75.8589,76.3473,75.8589,76.1081,15706.245275638,0
+CFO.US,D,20211227,000000,76.3961,77.0639,76.2676,77.0639,34839.107022004,0
+CFO.US,D,20211228,000000,77.1535,77.3718,77.0499,77.1825,25845.618463546,0
+CFO.US,D,20211229,000000,77.3219,77.5512,77.2921,77.4316,78442.927037217,0
+CFO.US,D,20211230,000000,77.5213,77.7804,77.2621,77.3121,18263.91595906,0
+CFO.US,D,20211231,000000,77.1436,77.5752,77.1436,77.3519,31708.494023857,0
+CFO.US,D,20220103,000000,77.4316,77.4316,76.5925,76.9802,26413.543770261,0
+CFO.US,D,20220104,000000,77.1336,77.607,77.1336,77.4715,24221.111269957,0
+CFO.US,D,20220105,000000,77.6708,77.7056,76.2576,76.2576,22103.9338898,0
+CFO.US,D,20220106,000000,76.3662,76.8048,76.133,76.3762,24697.727030892,0
+CFO.US,D,20220107,000000,76.12,76.3563,76.0483,76.0483,27008.560920229,0
+CFO.US,D,20220110,000000,75.6596,75.6596,74.8036,75.5998,30257.575307408,0
+CFO.US,D,20220111,000000,75.5112,76.2376,75.1533,76.2376,15360.071722958,0
+CFO.US,D,20220112,000000,76.4659,76.5755,76.148,76.3662,17589.630082536,0
+CFO.US,D,20220113,000000,76.5755,76.6891,75.7693,75.8221,53262.563835778,0
+CFO.US,D,20220114,000000,75.4812,75.57,74.8136,75.57,18439.511239405,0
+CFO.US,D,20220118,000000,74.8634,74.8634,74.2066,74.3859,21870.141316541,0
+CFO.US,D,20220119,000000,74.4557,74.8136,73.7641,73.7641,31573.034807592,0
+CFO.US,D,20220120,000000,73.9674,74.7049,72.8831,73.0027,57891.255425665,0
+CFO.US,D,20220121,000000,72.8332,73.1333,71.9492,72.1207,25154.274759789,0
+CFO.US,D,20220124,000000,70.9517,72.5542,69.9162,72.4545,98666.486324925,0
+CFO.US,D,20220125,000000,71.5486,72.3051,70.4544,71.4988,41020.06089014,0
+CFO.US,D,20220126,000000,72.0768,72.5742,70.3945,70.9517,24935.533210559,0
+CFO.US,D,20220127,000000,71.6085,72.2443,70.4344,70.7224,20163.355191589,0
+CFO.US,D,20220128,000000,70.2869,71.9074,70.0318,71.8676,67254.999175251,0
+CFO.US,D,20220131,000000,71.6583,73.0923,71.6583,73.0525,32764.07250913,0
+CFO.US,D,20220201,000000,73.1113,73.5398,72.6938,73.49,43689.10915138,0
+CFO.US,D,20220202,000000,73.4502,74.1767,73.3804,74.1767,58675.915478406,0
+CFO.US,D,20220203,000000,73.4004,73.7781,73.0027,73.0725,29844.173847397,0
+CFO.US,D,20220204,000000,72.8133,73.3006,72.3289,72.9529,13962.333291415,0
+CFO.US,D,20220207,000000,72.9628,73.3445,72.7436,72.8731,17359.851115685,0
+CFO.US,D,20220208,000000,72.8731,73.6475,72.7356,73.5199,23823.764235576,0
+CFO.US,D,20220209,000000,74.2066,74.665,74.2066,74.5653,40302.628744732,0
+CFO.US,D,20220210,000000,73.7791,74.5853,72.9727,73.2807,41496.676651076,0
+CFO.US,D,20220211,000000,73.3006,73.6694,72.2761,72.3349,28284.887757936,0
+CFO.US,D,20220214,000000,72.2951,72.4446,71.44,71.8984,26897.183342411,0
+CFO.US,D,20220215,000000,72.9429,72.9429,72.5343,72.8034,32357.694860332,0
+CFO.US,D,20220216,000000,72.4545,73.0425,72.3808,72.9429,26710.550644444,0
+CFO.US,D,20220217,000000,72.4545,72.4635,71.5287,71.5835,45501.252444539,0
+CFO.US,D,20220218,000000,71.45,72.007,71.2008,71.42,27048.696984308,0
+CFO.US,D,20220222,000000,71.141,71.5785,70.3049,70.7523,29237.115878205,0
+CFO.US,D,20220223,000000,70.8819,71.1858,69.5584,69.5584,60795.099661767,0
+CFO.US,D,20220224,000000,68.1452,70.2571,67.9608,70.1753,53044.825688149,0
+CFO.US,D,20220225,000000,70.3746,72.1266,70.3746,72.0668,31034.208147334,0
+CFO.US,D,20220228,000000,71.1908,71.9862,70.9715,71.8227,27383.833119366,0
+CFO.US,D,20220301,000000,71.7579,71.9274,70.2949,70.7025,24965.635258618,0
+CFO.US,D,20220302,000000,71.1011,72.3847,71.1011,72.1266,18331.143866392,0
+CFO.US,D,20220303,000000,72.4446,72.5442,71.7808,72.027,12956.92488624,0
+CFO.US,D,20220304,000000,71.2706,71.7081,70.9167,71.6881,28620.023892994,0
+CFO.US,D,20220307,000000,71.4888,71.4888,69.7478,69.7478,18784.681390482,0
+CFO.US,D,20220308,000000,69.7976,70.3547,69.0342,69.0402,22243.406712473,0
+CFO.US,D,20220309,000000,70.1255,70.8421,70.1005,70.4574,32935.654183067,0
+CFO.US,D,20220310,000000,69.7378,70.3347,69.5485,70.2551,8677.4170538375,0
+CFO.US,D,20220311,000000,70.6238,70.7424,69.4487,69.4487,34996.641073513,0
+CFO.US,D,20220314,000000,69.7178,70.3407,69.1348,69.3491,25332.880244939,0
+CFO.US,D,20220315,000000,69.7178,70.6138,69.7178,70.5142,31618.18787968,0
+CFO.US,D,20220316,000000,71.2307,71.7679,70.6068,71.7579,35760.229692613,0
+CFO.US,D,20220317,000000,71.5387,72.624,71.5087,72.604,65899.403610989,0
+CFO.US,D,20220318,000000,72.3449,73.211,72.2851,73.1711,16784.901997756,0
+CFO.US,D,20220321,000000,73.0027,73.3804,72.6738,73.0525,11565.206864308,0
+CFO.US,D,20220322,000000,73.3604,73.6893,73.3604,73.5697,62739.691966385,0
+CFO.US,D,20220323,000000,73.2807,73.2807,72.624,72.633,39425.65574461,0
+CFO.US,D,20220324,000000,72.6938,73.4102,72.6938,73.3904,21680.498413768,0
+CFO.US,D,20220325,000000,73.6196,73.9375,73.3804,73.8727,14361.687128998,0
+CFO.US,D,20220328,000000,73.8787,74.1168,73.4004,74.065,15367.095534172,0
+CFO.US,D,20220329,000000,74.5454,75.1245,74.4857,75.0427,21004.20573404,0
+CFO.US,D,20220330,000000,74.8833,75.0128,74.376,74.6252,43892.79967658,0
+CFO.US,D,20220331,000000,74.6152,74.7736,73.6793,73.7093,17694.987250743,0
+CFO.US,D,20220401,000000,73.9176,73.9475,73.3106,73.9176,19588.406073661,0
+CFO.US,D,20220404,000000,73.8389,73.9873,73.5199,73.9674,12543.523426228,0
+CFO.US,D,20220405,000000,74.1767,74.1767,73.2608,73.2907,12318.761467387,0
+CFO.US,D,20220406,000000,72.8532,73.1512,72.6638,73.0824,29956.554826817,0
+CFO.US,D,20220407,000000,72.8731,73.6993,72.6838,73.4102,19914.511594301,0
+CFO.US,D,20220408,000000,73.3654,73.9674,73.3554,73.505,13709.476087718,0
+CFO.US,D,20220411,000000,73.3206,73.5,72.8322,72.8344,15443.354055922,0
+CFO.US,D,20220412,000000,73.2807,73.5498,72.4535,72.5831,28859.836875865,0
+CFO.US,D,20220413,000000,72.7126,73.3694,72.6828,73.3106,28948.136216838,0
+CFO.US,D,20220414,000000,73.4302,73.6196,72.8173,72.8173,19423.848210937,0
+CFO.US,D,20220418,000000,72.6528,72.9219,72.2643,72.5732,16714.663885618,0
+CFO.US,D,20220419,000000,72.7974,73.8279,72.7974,73.7556,29962.575236429,0
+CFO.US,D,20220420,000000,74.1876,74.7117,74.1178,74.4069,23140.447744635,0
+CFO.US,D,20220421,000000,74.7856,74.8867,73.2608,73.2907,14328.574876133,0
+CFO.US,D,20220422,000000,72.8821,72.8821,71.2078,71.3174,19105.769903113,0
+CFO.US,D,20220425,000000,70.8789,71.4569,70.0617,71.4569,42581.353782806,0
+CFO.US,D,20220426,000000,71.1779,71.2228,69.8324,69.9222,49936.287525246,0
+CFO.US,D,20220427,000000,69.8922,70.7394,69.7228,70.0556,39215.944809798,0
+CFO.US,D,20220428,000000,70.7194,71.427,69.8474,71.1493,13504.782160916,0
+CFO.US,D,20220429,000000,70.8191,71.1289,68.9555,68.9969,21486.841904588,0
+CFO.US,D,20220502,000000,69.3242,69.6132,67.9588,69.1548,24054.54660403,0
+CFO.US,D,20220503,000000,69.1747,69.4039,69.1747,69.2893,28546.77557605,0
+CFO.US,D,20220504,000000,69.2444,69.7826,69.2397,69.7452,29315.381203159,0
+CFO.US,D,20220505,000000,69.663,69.663,69.1149,69.1946,24942.557021773,0
+CFO.US,D,20220506,000000,69.105,69.1946,68.9355,69.1149,39165.774729699,0
+CFO.US,D,20220509,000000,68.8557,68.9305,68.6365,68.7063,87853.830662095,0
+CFO.US,D,20220510,000000,68.9156,68.9156,68.4272,68.6066,47093.650786865,0
+CFO.US,D,20220511,000000,68.6166,68.8557,68.4172,68.4265,24879.342720848,0
+CFO.US,D,20220512,000000,68.2877,68.5967,68.2179,68.4472,48001.729236648,0
+CFO.US,D,20220513,000000,68.6863,68.9056,68.6863,68.8459,29836.146634581,0
+CFO.US,D,20220516,000000,68.8159,68.9156,68.6963,68.7885,116569.17770728,0
+CFO.US,D,20220517,000000,69.085,69.1149,68.9255,69.1003,26359.360083755,0
+CFO.US,D,20220518,000000,68.8409,68.8409,68.4272,68.4625,24163.917378645,0
+CFO.US,D,20220519,000000,68.2877,68.5269,68.2578,68.4406,44292.153514165,0
+CFO.US,D,20220520,000000,68.5967,68.5967,68.0785,68.477,142539.21796947,0
+CFO.US,D,20220523,000000,68.6365,68.7113,68.5468,68.6066,26228.917875499,0
+CFO.US,D,20220524,000000,68.6266,68.6465,68.3376,68.6465,49564.025530916,0
+CFO.US,D,20220525,000000,68.5368,68.8059,68.5368,68.7396,119108.78716186,0
+CFO.US,D,20220526,000000,68.8957,69.1248,68.8957,69.085,52909.366471884,0
+CFO.US,D,20220527,000000,69.2146,69.4737,69.2146,69.4737,23794.665589119,0
+CFO.US,D,20220531,000000,69.384,69.3938,69.2145,69.277,25688.084412037,0
+CFO.US,D,20220601,000000,69.384,69.5135,68.982,69.1548,165323.4581454,0
+CFO.US,D,20220602,000000,69.2444,70.2709,68.9957,70.2511,41010.02687412,0
+CFO.US,D,20220603,000000,69.8225,69.8524,69.4239,69.5197,17817.402246183,0
+CFO.US,D,20220606,000000,70.0417,70.2448,69.6132,69.7029,67535.951623802,0
+CFO.US,D,20220607,000000,69.2246,70.4703,69.2246,70.4427,53873.635411377,0
+CFO.US,D,20220608,000000,70.1913,70.2111,69.384,69.3939,45107.919016567,0
+CFO.US,D,20220609,000000,69.1548,69.3391,67.9958,68.0357,32579.446614368,0
+CFO.US,D,20220610,000000,67.042,67.042,66.307,66.3642,33829.685010422,0
+CFO.US,D,20220613,000000,65.1085,65.1085,63.6036,63.8029,43610.843826427,0
+CFO.US,D,20220614,000000,63.9724,64.3826,63.0854,63.5837,15766.449371756,0
+CFO.US,D,20220615,000000,64.1718,64.7227,63.4512,64.082,31545.942964339,0
+CFO.US,D,20220616,000000,62.8262,62.8262,61.5606,61.7699,38057.015959522,0
+CFO.US,D,20220617,000000,62.1088,62.4648,61.451,62.0988,30541.537960766,0
+CFO.US,D,20220621,000000,62.7566,63.3097,62.7566,63.1733,18021.092771383,0
+CFO.US,D,20220622,000000,62.4377,63.504,62.4377,63.198,32572.422803154,0
+CFO.US,D,20220623,000000,63.484,63.7232,63.0057,63.6699,22943.781030649,0
+CFO.US,D,20220624,000000,64.4004,65.552,64.3312,65.5471,35453.18880241,0
+CFO.US,D,20220627,000000,65.7663,65.9246,65.3853,65.6268,16618.337331829,0
+CFO.US,D,20220628,000000,65.9457,66.3094,64.6202,64.7298,22631.723132435,0
+CFO.US,D,20220629,000000,64.8195,64.8195,64.1318,64.4657,18148.524774833,0
+CFO.US,D,20220630,000000,63.9225,64.6103,63.504,64.0422,16241.058329488,0
+CFO.US,D,20220701,000000,64.1518,64.979,63.7143,64.8494,56396.18703873,0
+CFO.US,D,20220705,000000,64.6601,64.8992,64.5105,64.8694,20785.46418481,0
+CFO.US,D,20220706,000000,64.7896,64.9391,64.7246,64.8394,26176.740992196,0
+CFO.US,D,20220707,000000,64.9292,65.1085,64.9292,65.0487,18602.062298924,0
+CFO.US,D,20220708,000000,65.1285,65.1285,64.959,65.1285,183717.81631272,0
+CFO.US,D,20220711,000000,65.0286,65.0378,64.8759,64.9487,15543.19550995,0
+CFO.US,D,20220712,000000,64.9887,65.013,64.759,64.8289,288882.69286175,0
+CFO.US,D,20220713,000000,64.5394,64.8589,64.5394,64.8589,47308.643592532,0
+CFO.US,D,20220714,000000,64.6193,64.6592,64.4009,64.6592,13482.988462849,0
+CFO.US,D,20220715,000000,64.7391,64.9388,64.7391,64.8489,16984.439039741,0
+CFO.US,D,20220718,000000,64.9487,65.0935,64.7191,64.7391,56073.287184747,0
+CFO.US,D,20220719,000000,64.9987,65.2483,64.9887,65.1884,18127.217960861,0
+CFO.US,D,20220720,000000,65.2782,65.368,65.1784,65.2884,27368.603679677,0
+CFO.US,D,20220721,000000,65.3281,65.4779,65.1983,65.448,24034.413470731,0
+CFO.US,D,20220722,000000,65.4979,65.4979,65.2682,65.3618,48861.060181257,0
+CFO.US,D,20220725,000000,65.3381,65.4579,65.3381,65.3881,24231.720611363,0
+CFO.US,D,20220726,000000,65.428,65.428,65.2781,65.3681,19020.608668694,0
+CFO.US,D,20220727,000000,65.4679,65.6437,65.3603,65.6377,21579.592142367,0
+CFO.US,D,20220728,000000,65.5678,65.8873,65.5371,65.8374,16799.150608183,0
+CFO.US,D,20220729,000000,65.8874,66.067,65.8673,66.028,25520.72715955,0
+CFO.US,D,20220801,000000,65.8473,66.1078,65.8473,66.067,10755.743062141,0
+CFO.US,D,20220802,000000,66.037,66.087,65.8374,65.9272,22535.07951375,0
+CFO.US,D,20220803,000000,65.9072,66.0893,65.9072,66.047,28382.181478251,0
+CFO.US,D,20220804,000000,65.9672,66.077,65.9575,65.9771,29833.440598936,0
+CFO.US,D,20220805,000000,65.8973,66.087,65.8973,66.052,36903.446211717,0
+CFO.US,D,20220808,000000,66.0969,66.2267,66.0271,66.057,22682.308699906,0
+CFO.US,D,20220809,000000,65.9771,66.057,65.9072,65.9854,40568.150920197,0
+CFO.US,D,20220810,000000,66.2767,66.3665,66.1868,66.2667,49169.540380823,0
+CFO.US,D,20220811,000000,66.4664,66.5862,66.3272,66.3665,28785.809791319,0
+CFO.US,D,20220812,000000,66.4963,66.676,66.4265,66.5762,13992.782039404,0
+CFO.US,D,20220815,000000,66.5962,66.7459,66.5862,66.726,22326.755223134,0
+CFO.US,D,20220816,000000,66.6561,66.8358,66.6461,66.8258,14958.285001682,0
+CFO.US,D,20220817,000000,66.6461,66.726,66.5364,66.676,29055.229186395,0
+CFO.US,D,20220818,000000,66.726,67.1453,66.616,66.7459,24011.377611673,0
+CFO.US,D,20220819,000000,66.5562,66.5758,66.4664,66.5363,13728.370439776,0
+CFO.US,D,20220822,000000,66.2567,66.3166,66.125,66.1369,43490.700343358,0
+CFO.US,D,20220823,000000,66.1668,66.2966,66.0071,66.1262,47854.49329631,0
+CFO.US,D,20220824,000000,66.1319,66.2366,66.0969,66.1968,24656.381665311,0
+CFO.US,D,20220825,000000,66.1868,66.4214,66.1868,66.4214,31363.822887692,0
+CFO.US,D,20220826,000000,66.4863,66.4863,65.8673,65.9672,17264.875584801,0
+CFO.US,D,20220829,000000,65.7475,65.9407,65.7475,65.7974,12668.720923085,0
+CFO.US,D,20220830,000000,65.9072,65.9072,65.5767,65.6227,96075.557219377,0
+CFO.US,D,20220831,000000,65.7175,65.7375,65.4679,65.5278,44911.912691359,0
+CFO.US,D,20220901,000000,65.3681,65.5536,65.3281,65.5536,26175.746804082,0
+CFO.US,D,20220902,000000,65.6476,65.8074,65.3281,65.3881,133487.79544856,0
+CFO.US,D,20220906,000000,65.428,65.5079,65.2882,65.3481,36871.396320853,0
+CFO.US,D,20220907,000000,65.3781,65.7175,65.3781,65.6976,32822.092922004,0
+CFO.US,D,20220908,000000,65.6776,65.8673,65.5977,65.8673,21150.924852061,0
+CFO.US,D,20220909,000000,65.8673,66.057,65.8275,65.9372,39154.951044913,0
+CFO.US,D,20220912,000000,66.0171,66.1569,66.0071,66.087,24179.639538709,0
+CFO.US,D,20220913,000000,65.8374,65.8374,65.418,65.428,21526.509510623,0
+CFO.US,D,20220914,000000,65.448,65.5778,65.3249,65.4715,24170.625506903,0
+CFO.US,D,20220915,000000,65.4579,65.5578,65.2882,65.3681,20364.700966803,0
+CFO.US,D,20220916,000000,65.2083,65.2083,65.0386,65.1701,100443.35640869,0
+CFO.US,D,20220919,000000,64.9887,65.3381,64.9887,65.2882,17110.635485018,0
+CFO.US,D,20220920,000000,65.1085,65.1285,64.9487,65.1285,39827.998753057,0
+CFO.US,D,20220921,000000,65.2283,65.2882,64.769,64.8389,15868.702214038,0
+CFO.US,D,20220922,000000,64.779,64.779,64.5993,64.6327,20668.173370922,0
+CFO.US,D,20220923,000000,64.4204,64.4204,64.1799,64.3397,22563.123168256,0
+CFO.US,D,20220926,000000,64.2698,64.4295,64.1006,64.1784,139274.80386769,0
+CFO.US,D,20220927,000000,64.2698,64.3497,63.9902,64.0901,68321.353290242,0
+CFO.US,D,20220928,000000,64.15,64.5394,64.15,64.4595,22374.83005943,0
+CFO.US,D,20220929,000000,64.2654,64.2698,64.0601,64.2299,54080.184596642,0
+CFO.US,D,20220930,000000,64.1821,64.2998,63.9594,64.0501,14605.736202178,0
+CFO.US,D,20221003,000000,64.15,64.5394,64.15,64.4495,24626.334892626,0
+CFO.US,D,20221004,000000,65.2075,65.4733,65.2075,65.438,16181.188649962,0
+CFO.US,D,20221005,000000,65.2283,65.5779,65.0098,65.438,14755.970065603,0
+CFO.US,D,20221006,000000,65.2283,65.2782,64.9388,64.9987,36105.203617386,0
+CFO.US,D,20221007,000000,64.779,64.779,64.0851,64.2398,63360.631119949,0
+CFO.US,D,20221010,000000,64.2798,64.3031,63.9915,64.14,13911.655753155,0
+CFO.US,D,20221011,000000,64.09,64.395,63.87,64.03,31708,0
+CFO.US,D,20221012,000000,64.15,64.15,63.84,63.9,36728,0
+CFO.US,D,20221013,000000,63.26,64.74,63.0608,64.62,30003,0
+CFO.US,D,20221014,000000,64.83,64.85,63.76,63.76,119407,0
+CFO.US,D,20221017,000000,64.5,64.67,64.39,64.58,39637,0
+CFO.US,D,20221018,000000,65.11,65.195,64.725,64.97,39138,0
+CFO.US,D,20221019,000000,64.85,64.9056,64.38,64.64,26847,0
+CFO.US,D,20221020,000000,64.61,64.8393,64.1492,64.24,68852,0
+CFO.US,D,20221021,000000,64.28,65.01,64.26,64.97,25505,0
+CFO.US,D,20221024,000000,65.23,65.44,65.05,65.39,40146,0
+CFO.US,D,20221025,000000,65.39,65.98,65.39,65.93,26299,0
+CFO.US,D,20221026,000000,65.95,66.405,65.95,66.02,18930,0
+CFO.US,D,20221027,000000,66.19,66.43,66.07,66.07,15298,0
+CFO.US,D,20221028,000000,66.23,66.86,66.23,66.83,50041,0
+CFO.US,D,20221031,000000,66.74,66.89,66.645,66.77,20605,0
+CFO.US,D,20221101,000000,67.06,67.06,66.6448,66.77,13059,0
+CFO.US,D,20221102,000000,66.79,66.995,65.97,66.11,21343,0
+CFO.US,D,20221103,000000,65.71,66.0923,65.5,65.84,55003,0
+CFO.US,D,20221104,000000,66.36,66.5078,65.89,66.39,17838,0
+CFO.US,D,20221107,000000,66.45,66.73,66.3101,66.57,18880,0
+CFO.US,D,20221108,000000,66.56,66.98,66.34,66.72,59238,0
+CFO.US,D,20221109,000000,66.58,66.69,66.05,66.12,44984,0
+CFO.US,D,20221110,000000,67.28,67.783,67.16,67.73,57014,0
+CFO.US,D,20221111,000000,67.78,67.98,67.6715,67.97,43634,0
+CFO.US,D,20221114,000000,67.9,68.0704,67.51,67.6,23019,0
+CFO.US,D,20221115,000000,67.98,68.0282,67.62,67.83,30670,0
+CFO.US,D,20221116,000000,67.81,67.81,67.53,67.66,23143,0
+CFO.US,D,20221117,000000,67.3,67.44,67.045,67.39,22432,0
+CFO.US,D,20221118,000000,67.64,67.7374,67.45,67.61,19379,0
+CFO.US,D,20221121,000000,67.61,67.8382,67.61,67.82,19545,0
+CFO.US,D,20221122,000000,68.03,68.25,67.95,68.25,25625,0
+CFO.US,D,20221123,000000,68.32,68.5,68.21,68.5,14805,0
+CFO.US,D,20221125,000000,68.36,68.53,68.36,68.46,5106,0
+CFO.US,D,20221128,000000,68.19,68.32,67.91,67.93,21539,0
+CFO.US,D,20221129,000000,67.94,68.095,67.8723,67.91,15806,0
+CFO.US,D,20221130,000000,68.02,69.02,67.83,69.02,21421,0
+CFO.US,D,20221201,000000,69.14,69.14,68.79,69.03,86885,0
+CFO.US,D,20221202,000000,68.37,69.0662,68.2612,68.86,22198,0
+CFO.US,D,20221205,000000,68.41,68.41,67.51,67.53,62612,0
+CFO.US,D,20221206,000000,67.53,67.63,66.58,66.76,48067,0
+CFO.US,D,20221207,000000,66.79,67.2396,66.78,66.98,31712,0
+CFO.US,D,20221208,000000,67.17,67.54,67.08,67.43,32771,0
+CFO.US,D,20221209,000000,65.88,65.94,65.23,65.23,14994,0
+CFO.US,D,20221212,000000,65.5499,66.34,65.44,66.34,15419,0
+CFO.US,D,20221213,000000,67.8,67.8,66.305,66.88,56929,0
+CFO.US,D,20221214,000000,66.73,67.12,65.9,66.08,42137,0
+CFO.US,D,20221215,000000,65.54,65.54,64.63,64.66,30986,0
+CFO.US,D,20221216,000000,64.06,64.06,63.4448,64.06,31102,0
+CFO.US,D,20221219,000000,63.93,63.99,63.1408,63.45,32885,0
+CFO.US,D,20221220,000000,63.32,63.79,63.27,63.45,153771,0
+CFO.US,D,20221221,000000,63.98,64.69,63.98,64.69,51858,0
+CFO.US,D,20221222,000000,64.2,64.2,62.965,63.86,20163,0
+CFO.US,D,20221223,000000,63.98,64.4,63.65,64.4,69635,0
+CFO.US,D,20221227,000000,64.31,64.52,64.15,64.36,27791,0
+CFO.US,D,20221228,000000,64.46,64.61,63.51,63.51,20096,0
+CFO.US,D,20221229,000000,63.89,64.6895,63.89,64.62,32286,0
+CFO.US,D,20221230,000000,64.17,64.25,63.63,64.01,96519,0
+CFO.US,D,20230103,000000,64.38,64.545,63.595,64.025,40568,0
+CFO.US,D,20230104,000000,64.09,64.34,64.09,64.2175,13025,0
+CFO.US,D,20230105,000000,64.17,64.17,64,64.11,23823,0
+CFO.US,D,20230106,000000,64.27,64.47,64.23,64.4,18431,0
+CFO.US,D,20230109,000000,64.47,64.64,64.38,64.39,29954,0
+CFO.US,D,20230110,000000,64.35,64.58,64.35,64.58,66970,0
+CFO.US,D,20230111,000000,64.72,64.72,64.57,64.65,43660,0
+CFO.US,D,20230112,000000,64.79,64.79,64.585,64.65,132746,0
+CFO.US,D,20230113,000000,64.56,64.81,64.56,64.8,27850,0
+CFO.US,D,20230117,000000,64.81,64.85,64.6837,64.69,19864,0
+CFO.US,D,20230118,000000,64.83,64.83,64.41,64.4752,59332,0
+CFO.US,D,20230119,000000,64.33,64.43,64.27,64.37,26487,0
+CFO.US,D,20230120,000000,64.33,64.54,64.33,64.54,24223,0
+CFO.US,D,20230123,000000,64.66,64.81,64.61,64.79,20167,0
+CFO.US,D,20230124,000000,64.87,64.87,64.58,64.72,24858,0
+CFO.US,D,20230125,000000,64.67,64.79,64.53,64.74,14699,0
+CFO.US,D,20230126,000000,64.81,64.95,64.74,64.87,17784,0
+CFO.US,D,20230127,000000,64.81,64.96,64.81,64.94,350122,0
+CFO.US,D,20230130,000000,64.76,64.942,64.73,64.82,54408,0
+CFO.US,D,20230131,000000,64.76,64.9787,64.76,64.97,38772,0
+CFO.US,D,20230201,000000,64.86,65.23,64.86,65.2,50079,0
+CFO.US,D,20230202,000000,65.44,65.7799,65.14,65.37,69613,0
+CFO.US,D,20230203,000000,64.98,65.2901,64.76,65.05,27766,0
+CFO.US,D,20230206,000000,64.61,64.7,64.41,64.5977,19884,0
+CFO.US,D,20230207,000000,64.33,65.12,64.05,65.06,45005,0
+CFO.US,D,20230208,000000,64.77,64.9355,64.44,64.51,19306,0
+CFO.US,D,20230209,000000,64.9,65.01,63.82,63.96,28619,0
+CFO.US,D,20230210,000000,63.77,64.2207,63.7022,64.14,15309,0
+CFO.US,D,20230213,000000,64.26,64.94,64.185,64.94,33670,0
+CFO.US,D,20230214,000000,64.66,65.04,64.19,64.66,32710,0
+CFO.US,D,20230215,000000,64.33,64.97,64.29,64.95,29825,0
+CFO.US,D,20230216,000000,64.32,64.8487,64.26,64.32,20901,0
+CFO.US,D,20230217,000000,64.16,64.38,63.9339,64.32,56398,0
+CFO.US,D,20230221,000000,63.85,63.85,63.02,63.07,188933,0
+CFO.US,D,20230222,000000,63.11,63.37,62.8101,62.945,38173,0
+CFO.US,D,20230223,000000,63.28,63.4199,62.7201,63.28,19552,0
+CFO.US,D,20230224,000000,62.54,62.8484,62.3,62.69,27814,0
+CFO.US,D,20230227,000000,63.14,63.3872,62.61,62.62,38793,0
+CFO.US,D,20230228,000000,62.64,62.95,62.42,62.42,10063,0
+CFO.US,D,20230301,000000,62.39,62.57,62.2307,62.42,20591,0
+CFO.US,D,20230302,000000,62.125,62.9501,62.03,62.83,23132,0
+CFO.US,D,20230303,000000,63.12,63.645,62.89,63.63,59380,0
+CFO.US,D,20230306,000000,63.62,63.8296,63.28,63.36,24489,0
+CFO.US,D,20230307,000000,63.34,63.4,62.33,62.43,81494,0
+CFO.US,D,20230308,000000,62.5,62.6,62.0836,62.56,39497,0
+CFO.US,D,20230309,000000,62.47,62.58,61.15,61.35,38074,0
+CFO.US,D,20230310,000000,61.11,61.13,59.71,59.93,19913,0
+CFO.US,D,20230313,000000,59.16,59.97,58.84,59.32,31009,0
+CFO.US,D,20230314,000000,60.24,60.6099,59.745,60.26,88408,0
+CFO.US,D,20230315,000000,59.29,59.33,58.6901,59.28,28500,0
+CFO.US,D,20230316,000000,59.02,60.319,58.96,60.15,36253,0
+CFO.US,D,20230317,000000,59.87,59.87,59,59.24,70285,0
+CFO.US,D,20230320,000000,59.52,60.1,59.52,60.07,19410,0
+CFO.US,D,20230321,000000,60.68,60.83,60.3941,60.77,13358,0
+CFO.US,D,20230322,000000,60.73,60.78,59.46,59.54,45173,0
+CFO.US,D,20230323,000000,59.8,60.25,58.948,59.4416,33428,0
+CFO.US,D,20230324,000000,59.11,59.83,58.81,59.82,40514,0
+CFO.US,D,20230327,000000,60.36,60.52,60.0941,60.2784,30500,0
+CFO.US,D,20230328,000000,60.19,60.5515,60.19,60.31,30415,0
+CFO.US,D,20230329,000000,60.93,61.24,60.8456,61.24,41752,0
+CFO.US,D,20230330,000000,61.58,61.63,61.25,61.435,38496,0
+CFO.US,D,20230331,000000,61.81,62.41,61.76,62.3042,55541,0
+CFO.US,D,20230403,000000,62.23,62.54,62.05,62.4039,47175,0
+CFO.US,D,20230404,000000,62.54,62.54,61.535,61.685,17008,0
+CFO.US,D,20230405,000000,61.52,61.6594,61.42,61.65,21807,0
+CFO.US,D,20230406,000000,61.52,61.72,61.42,61.63,33805,0
+CFO.US,D,20230410,000000,61.35,61.96,61.35,61.9222,58237,0
+CFO.US,D,20230411,000000,61.99,62.47,61.99,62.2324,17702,0
+CFO.US,D,20230412,000000,62.55,62.6014,62,62.16,21805,0
+CFO.US,D,20230413,000000,62.17,62.6255,61.985,62.4986,94129,0
+CFO.US,D,20230414,000000,62.47,62.7629,62.02,62.3039,30611,0
+CFO.US,D,20230417,000000,62.31,62.68,62.1891,62.64,22960,0
+CFO.US,D,20230418,000000,62.94,62.94,62.5575,62.76,55774,0
+CFO.US,D,20230419,000000,62.49,62.76,62.47,62.68,34729,0
+CFO.US,D,20230420,000000,62.34,62.6475,62.31,62.4769,32407,0
+CFO.US,D,20230421,000000,62.55,62.5695,62.19,62.4713,34558,0
+CFO.US,D,20230424,000000,62.4934,62.6178,62.4,62.5584,16830,0
+CFO.US,D,20230425,000000,62.24,62.24,61.6,61.65,53654,0
+CFO.US,D,20230426,000000,61.45,61.5,60.92,60.98,27262,0
+CFO.US,D,20230427,000000,61.19,61.95,61.14,61.9067,39242,0
+CFO.US,D,20230428,000000,62.075,62.54,62.075,62.4983,22746,0
+CFO.US,D,20230501,000000,62.43,62.86,62.38,62.59,45484,0
+CFO.US,D,20230502,000000,62.41,62.41,61.266,61.79,23917,0
+CFO.US,D,20230503,000000,61.92,62.17,61.4,61.59,18824,0
+CFO.US,D,20230504,000000,61.25,61.33,60.7409,60.8456,33417,0
+CFO.US,D,20230505,000000,61.33,61.96,61.33,61.7753,30690,0
+CFO.US,D,20230508,000000,61.89,61.89,61.5902,61.7416,23621,0
+CFO.US,D,20230509,000000,61.48,61.69,61.29,61.58,25485,0
+CFO.US,D,20230510,000000,61.9,61.9,60.9939,61.4796,53668,0
+CFO.US,D,20230511,000000,61.42,61.42,61.05,61.25,39324,0
+CFO.US,D,20230512,000000,61.44,61.55,60.935,61.28,26783,0
+CFO.US,D,20230515,000000,61.37,61.615,61.1601,61.53,17967,0
+CFO.US,D,20230516,000000,61.4,61.4,60.76,60.79,26036,0
+CFO.US,D,20230517,000000,61.04,61.5026,60.86,61.4198,51744,0
+CFO.US,D,20230518,000000,61.32,61.92,61.25,61.86,50198,0
+CFO.US,D,20230519,000000,62,62.08,61.56,61.7313,29616,0
+CFO.US,D,20230522,000000,61.74,61.9501,61.55,61.73,26243,0
+CFO.US,D,20230523,000000,61.43,61.6239,61.04,61.0691,27325,0
+CFO.US,D,20230524,000000,60.79,60.79,60.42,60.48,46169,0
+CFO.US,D,20230525,000000,60.48,60.605,60.0909,60.489,41138,0
+CFO.US,D,20230526,000000,60.504,60.95,60.504,60.8781,15735,0
+CFO.US,D,20230530,000000,60.97,60.97,60.58,60.72,21036,0
+CFO.US,D,20230531,000000,60.4,60.4,59.95,60.13,88605,0
+CFO.US,D,20230601,000000,60.34,60.82,60.0688,60.75,117088,0
+CFO.US,D,20230602,000000,60.75,61.08,60.67,60.92,136472,0
+CFO.US,D,20230605,000000,60.96,60.99,60.88,60.99,47162,0
+CFO.US,D,20230606,000000,60.9175,61.03,60.91,61,68262,0
+CFO.US,D,20230607,000000,61.0332,61.27,61.03,61.1,100802,0
+CFO.US,D,20230608,000000,61.09,61.16,61.0364,61.11,40064,0
+CFO.US,D,20230609,000000,61.01,61.06,60.96,60.99,50218,0
+CFO.US,D,20230612,000000,61.1,61.15,60.99,61.125,57263,0
+CFO.US,D,20230613,000000,61.17,61.29,61.05,61.245,31457,0
+CFO.US,D,20230614,000000,61.29,61.34,61.11,61.2351,241834,0
+CFO.US,D,20230615,000000,61.21,61.492,61.21,61.49,51324,0
+CFO.US,D,20230616,000000,61.46,61.53,61.4,61.49,31738,0
+CFO.US,D,20230620,000000,61.35,61.38,61.2772,61.38,21796,0
+CFO.US,D,20230621,000000,61.26,61.3851,61.17,61.36,24348,0
+CFO.US,D,20230622,000000,61.28,61.32,61.21,61.32,26403,0
+CFO.US,D,20230623,000000,61.26,61.26,61.1472,61.1523,43772,0
+CFO.US,D,20230626,000000,61.26,61.38,61.1701,61.38,10883,0
+CFO.US,D,20230627,000000,61.31,61.46,61.29,61.45,16152,0
+CFO.US,D,20230628,000000,61.38,61.52,61.34,61.46,21192,0
+CFO.US,D,20230629,000000,61.38,61.6,61.38,61.56,27044,0
+CFO.US,D,20230630,000000,61.56,61.7251,61.56,61.61,61304,0
+CFO.US,D,20230703,000000,61.59,61.84,61.59,61.84,11274,0
+CFO.US,D,20230705,000000,61.49,61.62,61.2755,61.62,179126,0
+CFO.US,D,20230706,000000,60.93,60.9901,60.6051,60.89,18272,0
+CFO.US,D,20230707,000000,60.84,61.5043,60.84,61.02,26668,0
+CFO.US,D,20230710,000000,60.82,61.4615,60.82,61.27,21070,0
+CFO.US,D,20230711,000000,61.41,61.98,61.41,61.91,31765,0
+CFO.US,D,20230712,000000,62.38,62.39,62.13,62.15,36226,0
+CFO.US,D,20230713,000000,62.34,62.5552,62.295,62.49,22791,0
+CFO.US,D,20230714,000000,62.46,62.46,62.0701,62.2,23117,0
+CFO.US,D,20230717,000000,62.06,62.57,62.06,62.39,19653,0
+CFO.US,D,20230718,000000,62.35,62.9,62.35,62.69,43849,0
+CFO.US,D,20230719,000000,62.76,63.0928,62.76,62.9831,29199,0
+CFO.US,D,20230720,000000,62.9266,63.0575,62.8111,63.01,20964,0
+CFO.US,D,20230721,000000,63.17,63.2799,63.0101,63.1178,16296,0
+CFO.US,D,20230724,000000,63.11,63.2567,63.11,63.16,71883,0
+CFO.US,D,20230725,000000,62.99,63.43,62.99,63.21,25583,0
+CFO.US,D,20230726,000000,63.09,63.5194,63.09,63.37,55455,0
+CFO.US,D,20230727,000000,63.59,63.6163,62.8385,62.84,18166,0
+CFO.US,D,20230728,000000,63.29,63.31,62.9048,63.09,26489,0
+CFO.US,D,20230731,000000,63.15,63.31,63.037,63.1792,50333,0
+CFO.US,D,20230801,000000,62.99,63.19,62.9301,63.19,47774,0
+CFO.US,D,20230802,000000,62.73,62.871,62.49,62.66,43388,0
+CFO.US,D,20230803,000000,62.45,62.5933,62.2215,62.32,22598,0
+CFO.US,D,20230804,000000,62.49,62.7919,62.02,62.08,25940,0
+CFO.US,D,20230807,000000,62.26,62.6899,62.26,62.6,19049,0
+CFO.US,D,20230808,000000,62.11,62.31,61.74,62.27,25976,0
+CFO.US,D,20230809,000000,62.25,62.44,62.05,62.1153,61514,0
+CFO.US,D,20230810,000000,62.39,62.71,61.9608,62.08,27966,0
+CFO.US,D,20230811,000000,61.91,62.29,61.91,62.1118,18205,0
+CFO.US,D,20230814,000000,62,62.19,61.905,62.1708,13695,0
+CFO.US,D,20230815,000000,61.85,61.85,61.32,61.32,26996,0
+CFO.US,D,20230816,000000,61.35,61.61,61.11,61.113,67500,0
+CFO.US,D,20230817,000000,61.26,61.28,60.55,60.6079,14879,0
+CFO.US,D,20230818,000000,60.3,60.78,60.3,60.7,10061,0
+CFO.US,D,20230821,000000,60.75,60.8064,60.3338,60.71,25026,0
+CFO.US,D,20230822,000000,60.76,60.82,60.4268,60.4734,32073,0
+CFO.US,D,20230823,000000,60.52,60.97,60.52,60.97,17122,0
+CFO.US,D,20230824,000000,60.97,61.2599,60.33,60.42,15635,0
+CFO.US,D,20230825,000000,60.58,60.93,60.2729,60.76,22798,0
+CFO.US,D,20230828,000000,60.93,61.245,60.93,61.1298,50470,0
+CFO.US,D,20230829,000000,61.1,61.7862,61.1,61.74,15304,0
+CFO.US,D,20230830,000000,61.71,62,61.71,61.8915,53306,0
+CFO.US,D,20230831,000000,62.03,62.03,61.73,61.73,14023,0
+CFO.US,D,20230901,000000,62.04,62.1875,61.8231,61.9702,28961,0
+CFO.US,D,20230905,000000,61.84,61.84,61.16,61.2,35949,0
+CFO.US,D,20230906,000000,61.09,61.16,60.8,60.96,37957,0
+CFO.US,D,20230907,000000,60.76,60.96,60.57,60.72,106770,0
+CFO.US,D,20230908,000000,60.9,61.03,60.7838,60.87,51620,0
+CFO.US,D,20230911,000000,61.2015,61.2075,60.9387,60.95,25163,0
+CFO.US,D,20230912,000000,60.87,61.1438,60.83,60.8857,26366,0
+CFO.US,D,20230913,000000,60.92,60.92,60.5981,60.7,22930,0
+CFO.US,D,20230914,000000,61.05,61.355,61.04,61.34,12244,0
+CFO.US,D,20230915,000000,61.2,61.2,60.74,60.775,18858,0
+CFO.US,D,20230918,000000,60.75,60.9322,60.66,60.755,24574,0
+CFO.US,D,20230919,000000,60.7,60.775,60.4225,60.65,20359,0
+CFO.US,D,20230920,000000,60.82,61.0819,60.44,60.44,23102,0
+CFO.US,D,20230921,000000,60.14,60.14,59.51,59.53,33594,0
+CFO.US,D,20230922,000000,59.61,59.7099,59.35,59.36,13529,0
+CFO.US,D,20230925,000000,59.29,59.54,59.25,59.52,22458,0
+CFO.US,D,20230926,000000,59.19,59.28,58.67,58.705,64375,0
+CFO.US,D,20230927,000000,58.85,58.95,58.4248,58.74,25703,0
+CFO.US,D,20230928,000000,58.73,59.3,58.73,59.18,22369,0
+CFO.US,D,20230929,000000,59.41,59.4575,58.715,58.92,34154,0
+CFO.US,D,20231002,000000,58.69,58.69,57.97,58.23,19652,0
+CFO.US,D,20231003,000000,57.89,58.14,57.4653,57.62,37044,0
+CFO.US,D,20231004,000000,57.69,58.0419,57.33,57.94,45100,0
+CFO.US,D,20231005,000000,57.92,58.03,57.5301,57.81,76074,0
+CFO.US,D,20231006,000000,57.53,58.5599,57.3101,58.3,35764,0
+CFO.US,D,20231009,000000,58.16,58.845,58.16,58.78,14684,0
+CFO.US,D,20231010,000000,58.9619,59.4937,58.9619,59.18,18920,0
+CFO.US,D,20231011,000000,59.15,59.17,58.77,59.155,14280,0
+CFO.US,D,20231012,000000,59.22,59.22,58.17,58.51,30148,0
+CFO.US,D,20231013,000000,58.68,58.7603,58.1803,58.31,34661,0
+CFO.US,D,20231016,000000,58.6,59.13,58.51,58.98,27662,0
+CFO.US,D,20231017,000000,58.69,59.5799,58.69,59.3,38001,0
+CFO.US,D,20231018,000000,59.066,59.066,58.38,58.52,20746,0
+CFO.US,D,20231019,000000,58.38,58.52,57.72,57.91,27432,0
+CFO.US,D,20231020,000000,57.69,57.72,57.1341,57.1888,14464,0
+CFO.US,D,20231023,000000,56.93,57.27,56.7,56.7,26825,0
+CFO.US,D,20231024,000000,57.02,57.3105,56.9,57.08,31337,0
+CFO.US,D,20231025,000000,56.84,56.9699,56.5528,56.67,42489,0
+CFO.US,D,20231026,000000,56.49,56.94,56.49,56.55,30453,0
+CFO.US,D,20231027,000000,56.55,56.55,55.7758,55.89,58767,0
+CFO.US,D,20231030,000000,56.14,56.4719,55.94,56.38,37959,0
+CFO.US,D,20231031,000000,56.47,56.8927,56.47,56.8,81309,0
+CFO.US,D,20231101,000000,56.92,57.14,56.65,57.085,40123,0
+CFO.US,D,20231102,000000,57.2,57.3551,57.2,57.3117,79096,0
+CFO.US,D,20231103,000000,57.43,57.6,57.43,57.51,75379,0
+CFO.US,D,20231106,000000,57.5231,57.5399,57.4683,57.48,28654,0
+CFO.US,D,20231107,000000,57.47,57.55,57.46,57.46,80354,0
+CFO.US,D,20231108,000000,57.42,57.46,57.32,57.4,62420,0
+CFO.US,D,20231109,000000,57.43,57.46,57.3,57.3066,41178,0
+CFO.US,D,20231110,000000,57.35,57.52,57.34,57.48,31873,0
+CFO.US,D,20231113,000000,57.45,57.5499,57.45,57.53,78626,0
+CFO.US,D,20231114,000000,57.64,57.88,57.64,57.83,32114,0
+CFO.US,D,20231115,000000,57.84,57.9701,57.8301,57.88,70381,0
+CFO.US,D,20231116,000000,57.87,57.92,57.83,57.895,21445,0
+CFO.US,D,20231117,000000,57.89,57.96,57.89,57.9354,42172,0
+CFO.US,D,20231120,000000,57.9,58.05,57.9,57.99,26523,0
+CFO.US,D,20231121,000000,57.96,58.0454,57.96,58.01,80920,0
+CFO.US,D,20231122,000000,58.01,58.1099,58.01,58.06,37473,0
+CFO.US,D,20231124,000000,58.06,58.1539,58.06,58.1369,21002,0
+CFO.US,D,20231127,000000,58.18,58.18,58.1057,58.125,51807,0
+CFO.US,D,20231128,000000,58.1,58.21,58.066,58.13,30523,0
+CFO.US,D,20231129,000000,58.13,58.2499,58.0659,58.0659,36073,0
+CFO.US,D,20231130,000000,58.12,58.3,58.107,58.25,40608,0
+CFO.US,D,20231201,000000,58.22,58.45,58.22,58.405,50702,0
+CFO.US,D,20231204,000000,58.14,58.52,58.14,58.52,22570,0
+CFO.US,D,20231205,000000,58.2,58.2,57.92,57.99,27380,0
+CFO.US,D,20231206,000000,58.15,58.37,57.9401,58.02,31712,0
+CFO.US,D,20231207,000000,58.07,58.2899,58.01,58.21,52644,0
+CFO.US,D,20231208,000000,58.15,58.4589,58.11,58.39,36194,0
+CFO.US,D,20231211,000000,58.42,58.89,58.42,58.87,43544,0
+CFO.US,D,20231212,000000,58.87,59.11,58.715,59.06,28827,0
+CFO.US,D,20231213,000000,59.03,60.04,58.99,60.0197,42905,0
+CFO.US,D,20231214,000000,60.38,60.77,60.265,60.4544,46796,0
+CFO.US,D,20231215,000000,60.44,60.44,59.94,60.03,18057,0
+CFO.US,D,20231218,000000,60.19,60.2282,60.03,60.19,40586,0
+CFO.US,D,20231219,000000,60.34,60.69,60.34,60.69,61316,0
+CFO.US,D,20231220,000000,60.39,60.64,59.6,59.62,28264,0
+CFO.US,D,20231221,000000,59.92,60.29,59.8164,60.29,32401,0
+CFO.US,D,20231222,000000,60.37,60.67,60.28,60.4554,35216,0
+CFO.US,D,20231226,000000,60.57,60.9356,60.5152,60.81,21632,0
+CFO.US,D,20231227,000000,60.75,60.87,60.695,60.81,24113,0
+CFO.US,D,20231228,000000,60.87,61.06,60.87,61.06,24671,0
+CFO.US,D,20231229,000000,60.83,60.95,60.62,60.68,28028,0
+CFO.US,D,20240102,000000,60.49,60.94,60.49,60.7263,39527,0
+CFO.US,D,20240103,000000,60.48,60.525,60.03,60.055,35245,0
+CFO.US,D,20240104,000000,60.01,60.3453,60.01,60.0348,25404,0
+CFO.US,D,20240105,000000,59.88,60.41,59.8726,60,17737,0
+CFO.US,D,20240108,000000,60.02,60.7,59.99,60.654,18912,0
+CFO.US,D,20240109,000000,60.36,60.5014,60.2843,60.3985,30107,0
+CFO.US,D,20240110,000000,60.38,60.6173,60.3,60.5,21260,0
+CFO.US,D,20240111,000000,60.31,60.31,59.8001,60.2567,36383,0
+CFO.US,D,20240112,000000,60.39,60.55,60.11,60.2628,14173,0
+CFO.US,D,20240116,000000,59.98,60.085,59.77,59.9,25237,0
+CFO.US,D,20240117,000000,59.59,59.8302,59.39,59.53,21028,0
+CFO.US,D,20240118,000000,59.67,60,59.4645,59.91,28434,0
+CFO.US,D,20240119,000000,60.02,60.42,59.77,60.3097,24848,0
+CFO.US,D,20240122,000000,60.46,60.8,60.46,60.642,41998,0
+CFO.US,D,20240123,000000,60.65,60.875,60.5011,60.7049,84117,0
+CFO.US,D,20240124,000000,60.86,60.99,60.36,60.37,75823,0
+CFO.US,D,20240125,000000,60.65,60.89,60.52,60.88,37719,0
+CFO.US,D,20240126,000000,60.92,61.11,60.87,60.93,25801,0
+CFO.US,D,20240129,000000,60.88,61.32,60.8471,61.28,25603,0
+CFO.US,D,20240130,000000,61.13,61.5571,61.13,61.46,30506,0
+CFO.US,D,20240131,000000,61.43,61.4695,60.72,60.72,36031,0
+CFO.US,D,20240201,000000,60.89,61.51,60.62,61.44,34385,0
+CFO.US,D,20240202,000000,61.2779,61.7429,61.09,61.46,20926,0
+CFO.US,D,20240205,000000,61.14,61.18,60.7953,60.97,43650,0
+CFO.US,D,20240206,000000,61.07,61.27,61.0508,61.27,25195,0
+CFO.US,D,20240207,000000,61.47,61.6801,61.3201,61.53,66617,0
+CFO.US,D,20240208,000000,61.61,61.6397,61.39,61.63,37982,0
+CFO.US,D,20240209,000000,61.59,61.7825,61.4871,61.75,19473,0
+CFO.US,D,20240212,000000,61.73,62.235,61.73,62.07,30334,0
+CFO.US,D,20240213,000000,61.33,61.44,60.84,61.22,59337,0
+CFO.US,D,20240214,000000,61.49,61.85,61.35,61.76,114336,0
+CFO.US,D,20240215,000000,61.97,62.55,61.97,62.46,89746,0
+CFO.US,D,20240216,000000,62.29,62.615,62.2,62.21,17154,0
+CFO.US,D,20240220,000000,61.97,62.22,61.97,62.07,54995,0
+CFO.US,D,20240221,000000,61.96,62.21,61.9,62.2,35603,0
+CFO.US,D,20240222,000000,62.6,63.0989,62.5501,62.96,18905,0
+CFO.US,D,20240223,000000,63.04,63.3299,63.04,63.18,18300,0
+CFO.US,D,20240226,000000,63.1,63.29,62.975,62.98,51324,0
+CFO.US,D,20240227,000000,63.03,63.22,63.01,63.17,56193,0
+CFO.US,D,20240228,000000,63.14,63.38,63.14,63.28,13778,0
+CFO.US,D,20240229,000000,63.52,63.62,63.2899,63.49,8404,0
+CFO.US,D,20240301,000000,63.48,63.8553,63.36,63.81,28581,0
+CFO.US,D,20240304,000000,63.8301,64.18,63.8301,64.03,12079,0
+CFO.US,D,20240305,000000,63.84,64.1,63.5301,63.72,9547,0
+CFO.US,D,20240306,000000,64,64.32,64,64.13,20933,0
+CFO.US,D,20240307,000000,64.43,64.67,64.43,64.58,17072,0
+CFO.US,D,20240308,000000,64.7475,64.81,64.33,64.38,13174,0
+CFO.US,D,20240311,000000,64.29,64.38,63.96,64.3671,10380,0
+CFO.US,D,20240312,000000,64.37,64.67,64.27,64.6,9976,0
+CFO.US,D,20240313,000000,64.63,64.86,64.6,64.67,9241,0
+CFO.US,D,20240314,000000,64.56,64.56,63.94,64.24,22109,0
+CFO.US,D,20240315,000000,63.83,64.24,63.83,64.09,12861,0
+CFO.US,D,20240318,000000,64.23,64.425,64.1951,64.23,12363,0
+CFO.US,D,20240319,000000,64.16,64.66,64.16,64.64,15480,0
+CFO.US,D,20240320,000000,64.57,65.18,64.57,65.14,12766,0
+CFO.US,D,20240321,000000,65.33,65.71,65.33,65.55,6099,0
+CFO.US,D,20240322,000000,65.57,65.57,65.22,65.22,12576,0
+CFO.US,D,20240325,000000,65.07,65.31,64.98,64.98,15232,0
+CFO.US,D,20240326,000000,65.17,65.31,65,65.06,19411,0
+CFO.US,D,20240327,000000,65.34,65.9,65.34,65.87,10993,0
+CFO.US,D,20240328,000000,65.94,66.1896,65.94,65.95,15709,0
+CFO.US,D,20240401,000000,66.12,66.12,65.63,65.63,10562,0
+CFO.US,D,20240402,000000,65.27,65.27,65.02,65.18,6738,0
+CFO.US,D,20240403,000000,65.09,65.3944,65.0703,65.24,14437,0
+CFO.US,D,20240404,000000,65.61,65.66,64.53,64.55,10268,0
+CFO.US,D,20240405,000000,64.9,65.0901,64.8901,64.96,8348,0
+CFO.US,D,20240408,000000,65.06,65.2631,65.06,65.2,5329,0
+CFO.US,D,20240409,000000,65.301,65.301,64.7221,65.22,11366,0
+CFO.US,D,20240410,000000,64.32,64.6351,64.1996,64.36,3506,0
+CFO.US,D,20240411,000000,64.32,64.33,63.87,64.16,10279,0
+CFO.US,D,20240412,000000,63.86,63.91,63.14,63.33,10378,0
+CFO.US,D,20240415,000000,63.77,63.915,62.61,62.73,19096,0
+CFO.US,D,20240416,000000,62.63,62.675,62.3597,62.4484,22253,0
+CFO.US,D,20240417,000000,62.65,62.69,62.13,62.3331,12821,0
+CFO.US,D,20240418,000000,62.38,62.67,62.16,62.2813,13050,0
+CFO.US,D,20240419,000000,62.37,62.55,62.29,62.42,11722,0
+CFO.US,D,20240422,000000,62.7,63.285,62.59,62.9184,12711,0
+CFO.US,D,20240423,000000,63.07,63.62,63.07,63.4553,13541,0
+CFO.US,D,20240424,000000,63.5792,63.607,63.3299,63.607,14995,0
+CFO.US,D,20240425,000000,63.22,63.5225,62.87,63.4405,10967,0
+CFO.US,D,20240426,000000,63.37,63.64,63.37,63.4455,18039,0
+CFO.US,D,20240429,000000,63.7708,63.82,63.57,63.7928,10994,0
+CFO.US,D,20240430,000000,63.46,63.46,62.8979,62.8979,12551,0
+CFO.US,D,20240501,000000,62.68,63.45,62.64,62.7797,12301,0
+CFO.US,D,20240502,000000,63.23,63.275,62.7699,63.1164,9527,0
+CFO.US,D,20240503,000000,63.4908,63.625,63.4471,63.56,6290,0
+CFO.US,D,20240506,000000,63.97,64.13,63.87,64.12,16816,0
+CFO.US,D,20240507,000000,64.32,64.4598,64.2936,64.32,7374,0
+CFO.US,D,20240508,000000,64.1,64.38,64.1,64.38,11387,0
+CFO.US,D,20240509,000000,64.41,64.84,64.34,64.81,9618,0
+CFO.US,D,20240510,000000,64.98,65.0293,64.915,64.9829,9684,0
+CFO.US,D,20240513,000000,65.19,65.25,64.74,64.78,8597,0
+CFO.US,D,20240514,000000,64.92,65.086,64.76,65.01,10031,0
+CFO.US,D,20240515,000000,65.4091,65.5955,65.4091,65.5955,8763,0
+CFO.US,D,20240516,000000,65.61,65.7038,65.51,65.52,5972,0
+CFO.US,D,20240517,000000,65.55,65.65,65.45,65.65,18385,0
+CFO.US,D,20240520,000000,65.55,65.7783,65.52,65.53,13052,0
+CFO.US,D,20240521,000000,65.47,65.58,65.362,65.555,15441,0
+CFO.US,D,20240522,000000,65.37,65.5851,65.181,65.2865,11038,0
+CFO.US,D,20240523,000000,65.34,65.4533,64.46,64.515,13271,0
+CFO.US,D,20240524,000000,64.72,65.025,64.72,64.97,13494,0
+CFO.US,D,20240528,000000,64.81,64.8431,64.27,64.3794,14833,0
+CFO.US,D,20240529,000000,63.79,63.88,63.66,63.7113,13414,0
+CFO.US,D,20240530,000000,63.81,64.0361,63.73,63.9232,12266,0
+CFO.US,D,20240531,000000,64.09,64.675,63.78,64.675,21723,0
+CFO.US,D,20240603,000000,64.81,64.81,63.82,64.31,22226,0
+CFO.US,D,20240604,000000,64.16,64.3106,63.97,64.1456,10104,0
+CFO.US,D,20240605,000000,64.38,64.5438,64.2233,64.5312,2927,0
+CFO.US,D,20240606,000000,64.41,64.595,64.245,64.3085,20323,0
+CFO.US,D,20240607,000000,64.05,64.3907,64.05,64.1931,9928,0
+CFO.US,D,20240610,000000,63.97,64.39,63.955,64.39,9519,0
+CFO.US,D,20240611,000000,64.03,64.105,63.776,64.1033,15322,0
+CFO.US,D,20240612,000000,64.61,64.68,64.25,64.38,12739,0
+CFO.US,D,20240613,000000,64.17,64.22,63.8039,64.22,14806,0
+CFO.US,D,20240614,000000,63.79,63.79,63.46,63.71,5613,0
+CFO.US,D,20240617,000000,63.72,64.33,63.5667,64.33,7971,0
+CFO.US,D,20240618,000000,64.23,64.5389,64.23,64.5152,6878,0
+CFO.US,D,20240620,000000,64.4,64.674,64.4,64.5945,20618,0
+CFO.US,D,20240621,000000,64.49,64.68,64.4478,64.57,39494,0
+CFO.US,D,20240624,000000,64.68,65.2119,64.68,64.95,8983,0
+CFO.US,D,20240625,000000,65.01,65.01,64.37,64.54,28022,0
+CFO.US,D,20240626,000000,64.26,64.3399,64.08,64.3136,41111,0
+CFO.US,D,20240627,000000,64.26,64.35,64.17,64.35,6610,0
+CFO.US,D,20240628,000000,64.4,64.65,64.0413,64.26,25657,0
+CFO.US,D,20240701,000000,64.49,64.49,63.8,63.83,7104,0
+CFO.US,D,20240702,000000,63.73,64.1,63.73,64.1,5401,0
+CFO.US,D,20240703,000000,64.17,64.355,64.07,64.1699,7411,0
+CFO.US,D,20240705,000000,64.03,64.13,63.7596,64.0983,7704,0
+CFO.US,D,20240708,000000,64.18,64.3,64.06,64.16,20740,0
+CFO.US,D,20240709,000000,64.2,64.2287,63.996,64.02,7836,0
+CFO.US,D,20240710,000000,64.085,64.52,64.055,64.52,11499,0
+CFO.US,D,20240711,000000,64.8,65.2782,64.795,65.25,12300,0
+CFO.US,D,20240712,000000,65.54,65.972,65.54,65.7,7341,0
+CFO.US,D,20240715,000000,65.88,66.121,65.769,65.91,13397,0
+CFO.US,D,20240716,000000,66.4316,66.86,66.4316,66.8586,11450,0
+CFO.US,D,20240717,000000,66.49,66.958,66.48,66.4932,25571,0
+CFO.US,D,20240718,000000,66.4,66.9135,65.91,65.94,6871,0
+CFO.US,D,20240719,000000,66.16,66.16,65.481,65.565,6168,0
+CFO.US,D,20240722,000000,65.77,66.14,65.51,66.14,8019,0
+CFO.US,D,20240723,000000,66.01,66.15,65.815,65.86,12063,0
+CFO.US,D,20240724,000000,65.69,65.69,65.05,65.1,13229,0
+CFO.US,D,20240725,000000,65.14,66.05,65.14,65.27,13497,0
+CFO.US,D,20240726,000000,65.822,66.35,65.822,66.14,4437,0
+CFO.US,D,20240729,000000,66.4,66.4,66.0577,66.2,9710,0
+CFO.US,D,20240730,000000,66.51,66.67,66.2708,66.47,10438,0
+CFO.US,D,20240731,000000,66.8,67.055,66.64,66.8377,4220,0
+CFO.US,D,20240801,000000,66.98,66.98,65.7983,66.1524,9240,0
+CFO.US,D,20240802,000000,65.5,65.508,64.58,65.0414,10670,0
+CFO.US,D,20240805,000000,63.67,64.045,63.31,63.5033,11708,0
+CFO.US,D,20240806,000000,63.72,64.8898,63.72,64.1621,17793,0
+CFO.US,D,20240807,000000,64.99,65.07,63.71,63.75,9444,0
+CFO.US,D,20240808,000000,63.95,64.9286,63.95,64.8882,18802,0
+CFO.US,D,20240809,000000,64.96,65.0599,64.71,65.0062,19648,0
+CFO.US,D,20240812,000000,65,65.02,64.67,64.6969,9657,0
+CFO.US,D,20240813,000000,65.04,65.48,64.8951,65.4172,12390,0
+CFO.US,D,20240814,000000,65.58,65.7899,65.51,65.6958,26460,0
+CFO.US,D,20240815,000000,66.23,66.5796,66.21,66.432,14667,0
+CFO.US,D,20240816,000000,66.37,66.6699,66.37,66.6147,7378,0
+CFO.US,D,20240819,000000,66.84,67.0785,66.77,67.0785,5452,0
+CFO.US,D,20240820,000000,67.06,67.14,66.78,66.8779,11630,0
+CFO.US,D,20240821,000000,67.12,67.41,67.12,67.3768,7141,0
+CFO.US,D,20240822,000000,67.53,67.53,67.1351,67.1351,5903,0
+CFO.US,D,20240823,000000,67.66,67.98,67.54,67.9346,9301,0
+CFO.US,D,20240826,000000,68.22,68.3243,67.8857,67.8857,15246,0
+CFO.US,D,20240827,000000,67.8617,67.9643,67.76,67.9277,12380,0
+CFO.US,D,20240828,000000,67.88,68.04,67.545,67.74,10505,0
+CFO.US,D,20240829,000000,68,68.4401,67.8,67.9834,6006,0
+CFO.US,D,20240830,000000,68.15,68.5891,67.98,68.5891,19653,0
+CFO.US,D,20240903,000000,68.24,68.41,67.48,67.5655,12012,0
+CFO.US,D,20240904,000000,67.69,67.87,67.38,67.5843,11843,0
+CFO.US,D,20240905,000000,67.56,67.56,66.84,67.0467,11211,0
+CFO.US,D,20240906,000000,67.4001,67.4001,66.34,66.3691,6975,0
+CFO.US,D,20240909,000000,66.71,67.11,66.71,66.96,2438,0
+CFO.US,D,20240910,000000,66.92,66.98,66.67,66.9518,13239,0
+CFO.US,D,20240911,000000,66.68,66.96,65.7868,66.9463,13828,0
+CFO.US,D,20240912,000000,66.94,67.349,66.68,67.32,8746,0
+CFO.US,D,20240913,000000,67.65,68.05,67.62,67.98,17886,0
+CFO.US,D,20240916,000000,68.36,68.5,68.22,68.4772,23601,0
+CFO.US,D,20240917,000000,68.56,68.94,68.45,68.5397,7617,0
+CFO.US,D,20240918,000000,68.64,68.8,68.37,68.4123,3036,0
+CFO.US,D,20240919,000000,68.93,69.43,68.93,69.16,12643,0
+CFO.US,D,20240920,000000,68.91,68.985,68.68321,68.97,6470,0
+CFO.US,D,20240923,000000,69.14,69.3669,69.14,69.3669,9097,0
+CFO.US,D,20240924,000000,69.37,69.4409,69.26,69.37,11063,0
+CFO.US,D,20240925,000000,69.17,69.255,68.98,68.99,6224,0
+CFO.US,D,20240926,000000,69.27,69.59,69.27,69.41,14616,0
+CFO.US,D,20240927,000000,69.99,69.99,69.58,69.6471,9588,0
+CFO.US,D,20240930,000000,69.55,69.81,69.27,69.79,14194,0
+CFO.US,D,20241001,000000,69.94,69.94,69.3239,69.5445,8130,0
+CFO.US,D,20241002,000000,69.54,69.6485,69.507,69.5406,8768,0
+CFO.US,D,20241003,000000,69.29,69.405,69.05,69.2646,9221,0
+CFO.US,D,20241004,000000,69.76,69.76,69.38,69.67,4603,0
+CFO.US,D,20241007,000000,69.43272,69.4685,68.961,69.14,20871,0
+CFO.US,D,20241008,000000,69.16,69.4066,69.105,69.31,14297,0
+CFO.US,D,20241009,000000,69.23,69.87,69.23,69.8303,15524,0
+CFO.US,D,20241010,000000,69.66,69.7,69.47,69.65,7945,0
+CFO.US,D,20241011,000000,69.71,70.39,69.71,70.39,7297,0
+CFO.US,D,20241014,000000,70.34,70.87,70.34,70.8111,18277,0
+CFO.US,D,20241015,000000,70.79,71.14,70.45,70.4796,10613,0
+CFO.US,D,20241016,000000,70.8,71.01,70.8,70.9428,5845,0
+CFO.US,D,20241017,000000,71.1,71.1,70.89,70.925,13305,0
+CFO.US,D,20241018,000000,71.06,71.15,70.92,71.099,5018,0
+CFO.US,D,20241021,000000,71.01,71.06,70.47,70.5165,6469,0
+CFO.US,D,20241022,000000,70.23,70.2894,70.07,70.2254,2986,0
+CFO.US,D,20241023,000000,70.08,70.08,69.68,69.94,5470,0
+CFO.US,D,20241024,000000,70.07,70.1701,69.91,69.9546,3394,0
+CFO.US,D,20241025,000000,70.09,70.0935,69.5799,69.64,3338,0
+CFO.US,D,20241028,000000,70.03,70.0408,69.89,69.9267,3409,0
+CFO.US,D,20241029,000000,69.5654,69.93,69.5654,69.7305,4568,0
+CFO.US,D,20241030,000000,69.75,69.98,69.61,69.61,7550,0
+CFO.US,D,20241031,000000,69.4,69.42,68.93,69.0402,14352,0
+CFO.US,D,20241101,000000,69.27,69.46,68.98,68.98,21450,0
+CFO.US,D,20241104,000000,69.09,69.16,68.8899,69.12,8815,0
+CFO.US,D,20241105,000000,69.09,69.7879,69.09,69.7879,18069,0
+CFO.US,D,20241106,000000,71.57,71.84,71.31,71.8212,4538,0
+CFO.US,D,20241107,000000,71.88,71.899,71.65,71.65,3947,0
+CFO.US,D,20241108,000000,71.74,72.34,71.74,72.2422,4443,0
+CFO.US,D,20241111,000000,72.55,72.9797,72.55,72.66,4493,0
+CFO.US,D,20241112,000000,72.5933,72.5949,72.1879,72.3099,4023,0
+CFO.US,D,20241113,000000,72.31,72.62,72.26,72.31,25573,0
+CFO.US,D,20241114,000000,72.26,72.26,71.62,71.6507,18022,0
+CFO.US,D,20241115,000000,71.45,71.45,71.0704,71.2239,27383,0
+CFO.US,D,20241118,000000,71.2609,71.56376,71.2609,71.4137,3708,0
+CFO.US,D,20241119,000000,70.93,71.47,70.88,71.38,20627,0
+CFO.US,D,20241120,000000,71.41,71.6,71.1149,71.5863,4650,0
+CFO.US,D,20241121,000000,71.74,72.62,71.74,72.5173,4151,0
+CFO.US,D,20241122,000000,72.63,73.2141,72.63,73.2141,13075,0
+CFO.US,D,20241125,000000,73.62,73.8931,73.62,73.66,6383,0
+CFO.US,D,20241126,000000,73.71,73.79,73.4504,73.7764,10254,0
+CFO.US,D,20241127,000000,74.0723,74.0723,73.65,73.6503,7104,0
+CFO.US,D,20241129,000000,73.85,73.99,73.85,73.9096,4860,0
+CFO.US,D,20241202,000000,73.48,73.61,73.45,73.5199,4722,0
+CFO.US,D,20241203,000000,73.31,73.4151,73.2206,73.31,6371,0
+CFO.US,D,20241204,000000,73.2151,73.32,73.0918,73.32,5603,0
+CFO.US,D,20241205,000000,73.25,73.2774,73.07,73.0809,6829,0
+CFO.US,D,20241206,000000,73.25,73.3539,72.9401,73.015,11337,0
+CFO.US,D,20241209,000000,73.11,73.11,72.4175,72.4175,4139,0
+CFO.US,D,20241210,000000,72.32,72.325,71.84,71.9436,4081,0
+CFO.US,D,20241211,000000,72.16,72.27,72.0797,72.1,12434,0
+CFO.US,D,20241212,000000,71.91,71.99,71.69,71.7472,8098,0
+CFO.US,D,20241213,000000,71.65,71.65,71.3566,71.4078,5319,0
+CFO.US,D,20241216,000000,71.39,71.61812,71.2756,71.2756,6608,0
+CFO.US,D,20241217,000000,70.77,70.965,70.57,70.7103,9459,0
+CFO.US,D,20241218,000000,70.64,70.793,68.62,68.755,10737,0
+CFO.US,D,20241219,000000,69.01,69.0116,68.66,68.71,7291,0
+CFO.US,D,20241220,000000,68.42,69.7465,68.42,69.35,19112,0
+CFO.US,D,20241223,000000,69.22,69.6,68.875,69.6,6398,0
+CFO.US,D,20241224,000000,69.59,70.09,69.59,70.09,1697,0
+CFO.US,D,20241226,000000,69.795,70.1386,69.795,70.1386,4886,0
+CFO.US,D,20241227,000000,70.06,70.106,69.35,69.62,5744,0
+CFO.US,D,20241230,000000,68.9,69.29,68.5217,69.0569,16698,0
+CFO.US,D,20241231,000000,69.28,69.3551,68.8581,68.94,15038,0
+CFO.US,D,20250102,000000,69.33,69.49,68.6,68.94,4027,0
+CFO.US,D,20250103,000000,69.14,69.54,68.9101,69.43,17013,0
+CFO.US,D,20250106,000000,69.78,69.939,69.27,69.27,11960,0
+CFO.US,D,20250107,000000,69.6784,69.6784,68.84,69.03,15432,0
+CFO.US,D,20250108,000000,68.78,69.31,68.59,69.225,9184,0
+CFO.US,D,20250110,000000,68.55,68.56,68.0301,68.1472,18373,0
+CFO.US,D,20250113,000000,67.77,68.58,67.77,68.5763,8203,0
+CFO.US,D,20250114,000000,68.85,69.31,68.73,69.1951,9187,0
+CFO.US,D,20250115,000000,70.19,70.19,69.88,69.985,11886,0
+CFO.US,D,20250116,000000,70.07,70.63,70.07,70.5953,12851,0
+CFO.US,D,20250117,000000,71.02,71.1712,70.95,71,6768,0
+CFO.US,D,20250121,000000,71.47,71.769,71.47,71.74,7859,0
+CFO.US,D,20250122,000000,71.88,71.89,71.55,71.55,11011,0
+CFO.US,D,20250123,000000,71.53,71.8054,71.35,71.8054,14973,0
+CFO.US,D,20250124,000000,71.85,71.9618,71.69,71.7513,10000,0
+CFO.US,D,20250127,000000,71.13,71.71,71.13,71.7063,15442,0
+CFO.US,D,20250128,000000,71.4676,71.8139,71.43,71.524,4718,0
+CFO.US,D,20250129,000000,71.57,71.66,71.27,71.3792,8285,0
+CFO.US,D,20250130,000000,71.64,72.228,71.64,72.0422,10314,0
+CFO.US,D,20250131,000000,72.08,72.2167,71.51,71.5322,4594,0
+CFO.US,D,20250203,000000,70.51,71.41,70.38,71.2479,8872,0
+CFO.US,D,20250204,000000,71.11,71.3963,71.11,71.3025,6686,0
+CFO.US,D,20250205,000000,71.2512,71.71,71.2512,71.655,19988,0
+CFO.US,D,20250206,000000,71.985,71.985,71.311,71.595,7058,0
+CFO.US,D,20250207,000000,71.59,71.6999,71.16,71.18,8147,0
+CFO.US,D,20250210,000000,71.19,71.4399,71.19,71.4103,4405,0
+CFO.US,D,20250211,000000,71.12,71.35833,71.04,71.29,12605,0
+CFO.US,D,20250212,000000,70.71,71.09,70.66,70.92,7005,0
+CFO.US,D,20250213,000000,71.09,71.5689,71.09,71.5689,5541,0
+CFO.US,D,20250214,000000,71.68,71.68,71.39,71.4297,4176,0
+CFO.US,D,20250218,000000,71.61,71.7809,71.5762,71.7809,4294,0
+CFO.US,D,20250219,000000,71.7725,71.9133,71.6205,71.9133,10004,0
+CFO.US,D,20250220,000000,71.3355,71.49,71.13,71.47,7885,0
+CFO.US,D,20250221,000000,71.2999,71.2999,70.43,70.478,9409,0
+CFO.US,D,20250224,000000,70.65,70.81,70.65,70.68,7165,0
+CFO.US,D,20250225,000000,70.51,70.7,70.32,70.608,3127,0
+CFO.US,D,20250226,000000,70.74,70.9863,70.39,70.39,12265,0
+CFO.US,D,20250227,000000,70.46,70.5974,69.9,69.9,11655,0
+CFO.US,D,20250228,000000,70.11,70.93,69.83,70.93,9525,0
+CFO.US,D,20250303,000000,71.35621,71.35621,69.9022,70.13,7509,0
+CFO.US,D,20250304,000000,69.7,69.73,68.7772,68.9339,12333,0
+CFO.US,D,20250305,000000,68.83,69.6143,68.6799,69.5498,7262,0
+CFO.US,D,20250306,000000,68.69,69.2501,68.44,68.7288,11098,0
+CFO.US,D,20250307,000000,68.45,69.37,68.1404,69.21,10161,0
+CFO.US,D,20250310,000000,68.41,68.9468,67.61,68.0549,11443,0
+CFO.US,D,20250311,000000,67.82,67.82,66.9895,67.2785,9293,0
+CFO.US,D,20250312,000000,67.62,67.62,66.7667,67.0406,9714,0
+CFO.US,D,20250313,000000,67.03,67.03,66.25,66.275,4486,0
+CFO.US,D,20250314,000000,66.72,67.55,66.72,67.53,7930,0
+CFO.US,D,20250317,000000,67.81,68.71,67.81,68.5134,10395,0
+CFO.US,D,20250318,000000,68.19,68.21,67.9101,68.0463,24237,0
+CFO.US,D,20250319,000000,68.2347,68.76,68.21,68.63,9009,0
+CFO.US,D,20250320,000000,68.32,68.73,68.32,68.35,4455,0
+CFO.US,D,20250321,000000,67.82,68.05,67.72012,68.03,3451,0
+CFO.US,D,20250324,000000,68.7,69.1854,68.7,69.08,8623,0
+CFO.US,D,20250325,000000,69.16,69.22,68.77,69.01,11685,0
+CFO.US,D,20250326,000000,69.15,69.45,68.8443,69.11,7741,0
+CFO.US,D,20250327,000000,68.75,69.1108,68.7278,68.87,10200,0
+CFO.US,D,20250328,000000,68.67,68.81,67.782,67.93,4461,0
+CFO.US,D,20250331,000000,67.44,68.6,67.44,68.51,5860,0
+CFO.US,D,20250401,000000,68.19,68.73,67.87,68.54,6131,0
+CFO.US,D,20250402,000000,68.33,69.19,68.33,69.07,14424,0
+CFO.US,D,20250403,000000,67.07,67.5512,66.2,66.26,39438,0
+CFO.US,D,20250404,000000,64.7,64.7,62.39,62.45,40553,0
+CFO.US,D,20250407,000000,60.77,63.845,60.03,61.85,26351,0
+CFO.US,D,20250408,000000,63.27,63.679,60.24,60.86,19282,0
+CFO.US,D,20250409,000000,60.48,65.5,60.17,65.16,8579,0
+CFO.US,D,20250410,000000,64.06,64.06,62.27,63.415,8491,0
+CFO.US,D,20250411,000000,63.21,64.43,62.9401,64.36,4343,0
+CFO.US,D,20250414,000000,65.14,65.405,64.75,65.25,10022,0
+CFO.US,D,20250415,000000,65.4012,65.49,64.9548,65,9890,0
+CFO.US,D,20250416,000000,64.65,65.0426,63.7419,64.18,8498,0
+CFO.US,D,20250417,000000,64.5,65.0225,64.3587,64.6,6634,0
+CFO.US,D,20250421,000000,64.08,64.08,62.541,63.2,9938,0
+CFO.US,D,20250422,000000,63.98,64.74,63.98,64.74,10948,0
+CFO.US,D,20250423,000000,66.3869,66.4,65.06,65.32,16695,0
+CFO.US,D,20250424,000000,65.45,66.277135,65.45,66.2567,26910,0
+CFO.US,D,20250425,000000,65.91,66.1,65.65,66.01,9045,0
+CFO.US,D,20250428,000000,66.39,66.51,65.75,66.19,14066,0
+CFO.US,D,20250429,000000,66.19,66.8292,66.14,66.79,9331,0
+CFO.US,D,20250430,000000,66.08,66.86,65.49,66.71,17817,0
+CFO.US,D,20250501,000000,66.71,67.14,66.53,66.695,6924,0
+CFO.US,D,20250502,000000,67.59,67.8626,67.4529,67.8,9785,0
+CFO.US,D,20250505,000000,67.34,67.88,67.3,67.62,13592,0
+CFO.US,D,20250506,000000,67.05,67.44,67.05,67.21,6342,0
+CFO.US,D,20250507,000000,67.39,67.7099,67.33,67.6,10183,0
+CFO.US,D,20250508,000000,67.89,68.7,67.87,67.96,7770,0
+CFO.US,D,20250509,000000,68.28,68.28,67.85,68.01,5614,0
+CFO.US,D,20250512,000000,69.52,69.69,69.14,69.69,7547,0
+CFO.US,D,20250513,000000,69.87,69.9244,69.73,69.73,4755,0
+CFO.US,D,20250514,000000,69.52,69.52,69.19,69.35,9751,0
+CFO.US,D,20250515,000000,69.3145,70.0399,69.2767,70.03,5702,0
+CFO.US,D,20250516,000000,70.19,70.75,70.14,70.75,8432,0
+CFO.US,D,20250519,000000,70.19,70.78,70.19,70.78,9563,0
+CFO.US,D,20250520,000000,70.56,70.7466,70.3259,70.6,8183,0
+CFO.US,D,20250521,000000,70.02,70.02,69.1146,69.15,6457,0
+CFO.US,D,20250522,000000,68.79,69.24,68.56,68.92,4258,0
+CFO.US,D,20250523,000000,68.21,68.8156,68.21,68.64,3015,0
+CFO.US,D,20250527,000000,69.38,69.89,69.22,69.89,9292,0
+CFO.US,D,20250528,000000,69.74,69.81,69.14,69.14,12098,0
+CFO.US,D,20250529,000000,69.26,69.45,68.92,69.45,10315,0
+CFO.US,D,20250530,000000,69.18,69.49,69.13,69.49,7790,0
+CFO.US,D,20250602,000000,69.36,69.59,68.68,69.59,6098,0
+CFO.US,D,20250603,000000,69.3515,70.0199,69.245,69.91,3494,0
+CFO.US,D,20250604,000000,70.01,70.1189,69.775,69.79,10346,0
+CFO.US,D,20250605,000000,69.645,69.85,69.55,69.55,5073,0
+CFO.US,D,20250606,000000,70.04,70.25,70.0385,70.18,10764,0
+CFO.US,D,20250609,000000,70.13,70.2,69.7601,69.9912,6226,0
+CFO.US,D,20250610,000000,69.99,70.2353,69.99,70.11,5287,0
+CFO.US,D,20250611,000000,70.06,70.21,69.81,70.04,4844,0
+CFO.US,D,20250612,000000,69.66,70.13,69.66,70.13,11131,0
+CFO.US,D,20250613,000000,69.68,69.92,69.21,69.3,6530,0
+CFO.US,D,20250616,000000,69.72,70.06,69.72,69.81,4599,0
+CFO.US,D,20250617,000000,69.6793,69.71,69.2,69.2,8881,0
+CFO.US,D,20250618,000000,69.48,69.6165,69.2,69.2,13275,0
+CFO.US,D,20250620,000000,69.68,69.68,69.21,69.44,20198,0
+CFO.US,D,20250623,000000,69.5299,69.94,69.1466,69.94,13594,0
+CFO.US,D,20250624,000000,70.27,70.6501,70.27,70.49,3786,0
+CFO.US,D,20250625,000000,70.1509,70.1702,70.01,70.01,1592,0
+CFO.US,D,20250626,000000,70.3799,70.5994,70.2983,70.5994,5283,0
+CFO.US,D,20250627,000000,70.67,71.0702,70.61,70.94,13624,0
+CFO.US,D,20250630,000000,70.97,71.29,70.9599,71.29,10752,0
+CFO.US,D,20250701,000000,71.3,72,71.29,71.95,10420,0
+CFO.US,D,20250702,000000,71.8,72.02,71.58,72.02,24842,0
+CFO.US,D,20250703,000000,72.3,72.47,72.25,72.36,10690,0
+CFO.US,D,20250707,000000,72.22,72.33,71.62,71.92,21413,0
+CFO.US,D,20250708,000000,71.87,72.09,71.87,71.98,28030,0
+CFO.US,D,20250709,000000,72.06,72.16,71.78,72.16,34791,0
+CFO.US,D,20250710,000000,72.3059,72.52,72.3059,72.39,7081,0
+CFO.US,D,20250711,000000,71.86,71.86,71.6981,71.81,4440,0
+CFO.US,D,20250714,000000,71.68,72.01,71.68,72.01,2497,0
+CFO.US,D,20250715,000000,71.54,71.5431,71.0178,71.03,7788,0
+CFO.US,D,20250716,000000,70.96,71.2978,70.86,71.2749,6352,0
+CFO.US,D,20250717,000000,71.61,71.8936,71.455,71.8936,7470,0
+CFO.US,D,20250718,000000,72.18,72.18,71.79,71.8847,3496,0
+CFO.US,D,20250721,000000,72.08,72.16,71.6473,71.6473,12030,0
+CFO.US,D,20250722,000000,72.09,72.385,71.9477,72.3788,6746,0
+CFO.US,D,20250723,000000,72.6409,72.8097,72.5,72.8097,4649,0
+CFO.US,D,20250724,000000,72.7,72.965,72.6,72.6433,7969,0
+CFO.US,D,20250725,000000,72.63,73.0673,72.63,73.0673,7445,0
+CFO.US,D,20250728,000000,72.97,72.97,72.6169,72.6406,7794,0
+CFO.US,D,20250729,000000,72.7896,72.7896,72.5,72.592,4550,0
+CFO.US,D,20250730,000000,72.565,72.6456,71.86,72.1387,4648,0
+CFO.US,D,20250731,000000,71.91,72.2,71.56,71.6501,11235,0
+CFO.US,D,20250801,000000,71.12,71.12,70.6299,70.9634,4481,0
+CFO.US,D,20250804,000000,71.42,71.822,71.42,71.822,3431,0
+CFO.US,D,20250805,000000,71.94,71.97,71.61444,71.6293,4485,0
+CFO.US,D,20250806,000000,71.67,71.77,71.54,71.5953,6538,0
+CFO.US,D,20250807,000000,72.01,72.07,71.31,71.4659,8478,0
+CFO.US,D,20250808,000000,71.71,71.89,71.63,71.7077,33176,0
+CFO.US,D,20250811,000000,71.97,71.97,71.41,71.4489,10576,0
+CFO.US,D,20250812,000000,71.77,72.269,71.77,72.269,4682,0
+CFO.US,D,20250813,000000,72.41,73.06,72.41,73.06,7365,0
+CFO.US,D,20250814,000000,72.65,72.7349,72.4204,72.6979,8655,0
+CFO.US,D,20250815,000000,72.67,72.67,72.365,72.38,2963,0
+CFO.US,D,20250818,000000,72.45,72.52,72.355,72.4407,5313,0
+CFO.US,D,20250819,000000,72.58,72.7063,72.565,72.7063,3806,0
+CFO.US,D,20250820,000000,72.74,72.91,72.6,72.8043,6899,0
+CFO.US,D,20250821,000000,72.57,72.75,72.51,72.5279,8765,0
+CFO.US,D,20250822,000000,72.81,73.9,72.81,73.7109,10766,0
+CFO.US,D,20250825,000000,73.5225,73.5225,73.1445,73.1445,10245,0
+CFO.US,D,20250826,000000,73.13,73.281,73.05,73.281,10362,0
+CFO.US,D,20250827,000000,73.53,73.53,73.38,73.5077,4954,0
+CFO.US,D,20250828,000000,73.4499,73.4499,73.0802,73.3926,4259,0
+CFO.US,D,20250829,000000,73.5,73.5,73.2,73.2802,2603,0
+CFO.US,D,20250902,000000,72.6,72.8632,72.5748,72.8632,3817,0
+CFO.US,D,20250903,000000,72.89,72.89,72.52,72.7161,8367,0
+CFO.US,D,20250904,000000,72.95,73.3703,72.8858,73.3703,5624,0
+CFO.US,D,20250905,000000,73.6125,73.6125,72.9573,73.2658,2988,0
+CFO.US,D,20250908,000000,73.24,73.24,72.8,73.2168,8901,0
+CFO.US,D,20250909,000000,73.14,73.14,72.9199,73.074,7830,0
+CFO.US,D,20250910,000000,73.08,73.2046,72.721,72.9099,11470,0
+CFO.US,D,20250911,000000,72.95,73.9593,72.95,73.9593,5202,0
+CFO.US,D,20250912,000000,73.935,73.935,73.38,73.3917,6915,0
+CFO.US,D,20250915,000000,73.46,73.5,73.1422,73.1422,4579,0
+CFO.US,D,20250916,000000,73.17,73.17,72.86,72.9641,6800,0
+CFO.US,D,20250917,000000,73.35,73.4199,73.04,73.0491,5618,0
+CFO.US,D,20250918,000000,73.2,73.6,73.2,73.4547,15248,0
+CFO.US,D,20250919,000000,73.34,73.34,73.04,73.2969,24463,0
+CFO.US,D,20250922,000000,72.94,73.33,72.94,73.3163,9725,0
+CFO.US,D,20250923,000000,73.25,73.63,73.25,73.3245,6049,0
+CFO.US,D,20250924,000000,73.27,73.41,73.0901,73.1031,5489,0
+CFO.US,D,20250925,000000,72.69,72.69,72.53,72.629,7355,0
+CFO.US,D,20250926,000000,72.82,73.3505,72.82,73.345,4019,0
+CFO.US,D,20250929,000000,73.55,73.55,73.4007,73.5453,1268,0
+CFO.US,D,20250930,000000,73.41,73.7905,73.301,73.7905,4354,0
+CFO.US,D,20251001,000000,73.53,73.7001,73.53,73.6536,1760,0
+CFO.US,D,20251002,000000,73.49,73.7825,73.4301,73.7563,7272,0
+CFO.US,D,20251003,000000,73.8,74.325,73.8,74.0246,2113,0
+CFO.US,D,20251006,000000,74.2,74.2888,73.9859,74.0803,7328,0
+CFO.US,D,20251007,000000,74.16,74.27,73.66,73.7544,8029,0
+CFO.US,D,20251008,000000,73.7,74.04,73.6367,73.959,8804,0
+CFO.US,D,20251009,000000,73.618,73.618,73.1728,73.2171,5813,0
+CFO.US,D,20251010,000000,73.3269,73.3269,71.8929,71.8929,2971,0
+CFO.US,D,20251013,000000,72.26,72.68028,72.26,72.5147,2961,0
+CFO.US,D,20251014,000000,71.98,73.375,71.98,73.1632,4304,0
+CFO.US,D,20251015,000000,73.54,73.7708,72.69,73.1443,5825,0
+CFO.US,D,20251016,000000,73.22,73.22,72.21,72.3104,4553,0
+CFO.US,D,20251017,000000,72.4687,72.78,72.3605,72.7337,7186,0
+CFO.US,D,20251020,000000,73.14,73.48,73.14,73.4141,5863,0
+CFO.US,D,20251021,000000,73.33,73.845,73.33,73.7462,5731,0
+CFO.US,D,20251022,000000,73.75,73.75,73.21,73.275,13627,0
+CFO.US,D,20251023,000000,73.33,73.7076,73.27,73.6003,15647,0
+CFO.US,D,20251024,000000,74.0495,74.0495,73.7842,73.7842,12006,0
+CFO.US,D,20251027,000000,74.11,74.11,73.8903,74.0709,8100,0
+CFO.US,D,20251028,000000,73.5792,73.8826,73.4998,73.4998,10739,0
+CFO.US,D,20251029,000000,73.155,73.39,72.55,72.7678,9329,0
+CFO.US,D,20251030,000000,72.46,73.23,72.46,72.6045,20058,0
+CFO.US,D,20251031,000000,72.54,72.9365,72.5,72.8579,2722,0
+CFO.US,D,20251103,000000,72.75,72.75,72.2,72.5907,5428,0
+CFO.US,D,20251104,000000,72.4339,72.4339,72.185,72.3155,11118,0
+CFO.US,D,20251105,000000,72.19,72.82,72.19,72.6634,8709,0
+CFO.US,D,20251106,000000,72.67,72.67,72.089,72.1543,15349,0
+CFO.US,D,20251107,000000,72.05,72.7252,71.9859,72.7252,11106,0
+CFO.US,D,20251110,000000,72.6801,73.24,72.58,73.139,4072,0
+CFO.US,D,20251111,000000,73.11,73.5326,73.11,73.4468,2461,0
+CFO.US,D,20251112,000000,73.82,73.8901,73.6759,73.6759,3945,0
+CFO.US,D,20251113,000000,73.53,73.63,72.781,72.781,8500,0
+CFO.US,D,20251114,000000,72.37,72.971,72.37,72.6272,11067,0
+CFO.US,D,20251117,000000,72.49,72.59,71.6517,71.7397,4670,0
+CFO.US,D,20251118,000000,71.52,72.0584,71.52,71.7506,4873,0
+CFO.US,D,20251119,000000,71.68,71.81,71.44,71.5719,9848,0
+CFO.US,D,20251120,000000,72.276,72.276,70.778,70.778,7313,0
+CFO.US,D,20251121,000000,71.355,72.346,71.355,71.9586,7795,0
+CFO.US,D,20251124,000000,72.02,72.4275,72.02,72.2388,7597,0
+CFO.US,D,20251125,000000,72.45,73.36,72.44,73.3156,22675,0
+CFO.US,D,20251126,000000,73.4,73.93,73.4,73.7519,4936,0
+CFO.US,D,20251128,000000,73.84,74.1435,73.84,74.0679,3600,0
+CFO.US,D,20251201,000000,73.83,74.02,73.43,73.4658,5733,0
+CFO.US,D,20251202,000000,73.35,73.5,73.28,73.3529,9242,0
+CFO.US,D,20251203,000000,73.69,73.84,73.59,73.745,12809,0
+CFO.US,D,20251204,000000,73.7,73.97,73.69,73.7908,9482,0
+CFO.US,D,20251205,000000,73.85,74.12,73.85,73.8909,4548,0
+CFO.US,D,20251208,000000,73.77,73.77,73.36,73.3667,6799,0
+CFO.US,D,20251209,000000,73.27,73.6725,73.2,73.2352,8387,0
+CFO.US,D,20251210,000000,73.26,74.2001,73.26,74.0838,15192,0
+CFO.US,D,20251211,000000,73.91,74.69,73.91,74.6132,22038,0
+CFO.US,D,20251212,000000,74.79,74.79,74.18,74.215,4161,0
+CFO.US,D,20251215,000000,74.32,74.36,74.04,74.3068,3772,0
+CFO.US,D,20251216,000000,74.12,74.335,73.585,73.8464,10323,0
+CFO.US,D,20251217,000000,73.68,74.09,73.6056,73.6056,6759,0
+CFO.US,D,20251218,000000,73.95,74.32,73.74,73.7767,14364,0
+CFO.US,D,20251219,000000,73.65,74.21,73.65,74.0011,9055,0
+CFO.US,D,20251222,000000,74.15,74.635,74.15,74.5554,8803,0
+CFO.US,D,20251223,000000,74.41,74.5184,74.341,74.4597,6011,0
+CFO.US,D,20251224,000000,74.588,74.745,74.54,74.745,6774,0
+CFO.US,D,20251226,000000,74.74,74.74,74.53,74.7389,4964,0
+CFO.US,D,20251229,000000,74.75,74.75,74.49,74.5502,12160,0
+CFO.US,D,20251230,000000,74.53,74.59,74.35,74.4231,15933,0
+CFO.US,D,20251231,000000,74.2903,74.2903,73.71,73.8438,7717,0
+CFO.US,D,20260102,000000,74.03,74.34,73.71,74.202,6211,0
+CFO.US,D,20260105,000000,74.56,75.1001,74.56,74.9436,8819,0
+CFO.US,D,20260106,000000,74.68,75.76,74.68,75.7177,9390,0
+CFO.US,D,20260107,000000,75.45,75.45,74.89,74.9578,11031,0
+CFO.US,D,20260108,000000,74.61,75.49,74.61,75.35,8288,0
+CFO.US,D,20260109,000000,75.66,75.9142,75.6288,75.8044,15099,0
+CFO.US,D,20260112,000000,75.59,75.875,75.415,75.875,10782,0
+CFO.US,D,20260113,000000,75.98,76.01,75.654,75.79,16926,0
+CFO.US,D,20260114,000000,75.65,76.01,75.65,75.9893,6336,0
+CFO.US,D,20260115,000000,76.37,76.645,76.37,76.415,5644,0
+CFO.US,D,20260116,000000,76.35,76.515,76.23,76.3098,6818,0
+CFO.US,D,20260120,000000,75.39,75.79,75.12,75.1818,16768,0
+CFO.US,D,20260121,000000,75.55,76.39,75.55,76.2298,6984,0
+CFO.US,D,20260122,000000,76.39,76.64,76.3,76.3461,14355,0
+CFO.US,D,20260123,000000,76.2,76.2,75.775,75.9965,7521,0
+CFO.US,D,20260126,000000,76.31,76.4694,76.17,76.2928,4547,0
+CFO.US,D,20260127,000000,76.2703,76.34,76.15,76.2706,9854,0
+CFO.US,D,20260128,000000,76.36,76.36,75.98,76.1676,14739,0
+CFO.US,D,20260129,000000,76.775,76.775,75.735,76.1419,18463,0
+CFO.US,D,20260130,000000,76.09,76.14,75.4604,75.9433,8858,0
+CFO.US,D,20260202,000000,76,76.3625,76,76.3625,8537,0
+CFO.US,D,20260203,000000,76.54,76.714,75.6701,76.2162,12176,0
+CFO.US,D,20260204,000000,76.58,76.90035,76.39,76.6825,8016,0
+CFO.US,D,20260205,000000,76.44,76.69,76.16,76.2834,8829,0
+CFO.US,D,20260206,000000,77.12,77.7199,77.12,77.7199,6801,0
+CFO.US,D,20260209,000000,77.52,77.7785,77.22,77.6537,9297,0
+CFO.US,D,20260210,000000,77.63,77.94,77.63,77.7169,10457,0
+CFO.US,D,20260211,000000,78.1,78.1,77.63,77.8265,5168,0
+CFO.US,D,20260212,000000,77.95,78.3401,76.78,76.8432,8039,0
+CFO.US,D,20260213,000000,77.03,77.851,76.81,77.5127,7720,0
+CFO.US,D,20260217,000000,77.47,77.63,77.223,77.3603,5637,0
+CFO.US,D,20260218,000000,77.56,77.932,77.56,77.8,3847,0
diff --git a/daily/us/nasdaq etfs/chps.us.txt b/daily/us/nasdaq etfs/chps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4d482ed30202090d18081612ddf3a7129637d45
--- /dev/null
+++ b/daily/us/nasdaq etfs/chps.us.txt	
@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPS.US,D,20230718,000000,25.84,25.9819,25.84,25.9819,208,0
+CHPS.US,D,20230719,000000,25.74,25.75,25.6503,25.6503,898,0
+CHPS.US,D,20230720,000000,24.7546,24.7546,24.7546,24.7546,13,0
+CHPS.US,D,20230721,000000,24.94,24.94,24.9293,24.9293,150,0
+CHPS.US,D,20230724,000000,24.896,24.896,24.896,24.896,5,0
+CHPS.US,D,20230725,000000,25.2354,25.2354,25.2354,25.2354,5,0
+CHPS.US,D,20230726,000000,24.9542,24.9542,24.9542,24.9542,64,0
+CHPS.US,D,20230727,000000,25.5651,25.5651,25.5651,25.5651,45,0
+CHPS.US,D,20230728,000000,25.98,26.0699,25.98,26.0699,327,0
+CHPS.US,D,20230731,000000,26.0546,26.0546,26.0546,26.0546,88,0
+CHPS.US,D,20230801,000000,26.085,26.085,26.085,26.085,6,0
+CHPS.US,D,20230802,000000,25.1454,25.1454,25.1454,25.1454,176,0
+CHPS.US,D,20230803,000000,25.0088,25.0088,25.0088,25.0088,59,0
+CHPS.US,D,20230804,000000,25.04,25.04,24.9139,24.9139,173,0
+CHPS.US,D,20230807,000000,25.158,25.158,25.158,25.158,181,0
+CHPS.US,D,20230808,000000,24.7116,24.7116,24.7116,24.7116,2,0
+CHPS.US,D,20230809,000000,24.6108,24.67,24.4328,24.4328,204,0
+CHPS.US,D,20230810,000000,24.3587,24.3587,24.3587,24.3587,25,0
+CHPS.US,D,20230811,000000,23.79,23.8236,23.79,23.8236,427,0
+CHPS.US,D,20230814,000000,24.2731,24.2731,24.2731,24.2731,24,0
+CHPS.US,D,20230815,000000,23.8901,23.8901,23.8901,23.8901,5,0
+CHPS.US,D,20230816,000000,23.5294,23.5294,23.5294,23.5294,20,0
+CHPS.US,D,20230817,000000,23.3185,23.3185,23.3185,23.3185,5,0
+CHPS.US,D,20230818,000000,23.4724,23.4724,23.4724,23.4724,10,0
+CHPS.US,D,20230821,000000,23.96,23.9968,23.96,23.9968,261,0
+CHPS.US,D,20230822,000000,23.8335,23.8335,23.8335,23.8335,7,0
+CHPS.US,D,20230823,000000,24.2386,24.2386,24.2386,24.2386,223,0
+CHPS.US,D,20230824,000000,23.5875,23.5875,23.5875,23.5875,6,0
+CHPS.US,D,20230825,000000,23.6463,23.6463,23.6463,23.6463,10,0
+CHPS.US,D,20230828,000000,23.9,23.9399,23.9,23.9399,105,0
+CHPS.US,D,20230829,000000,24.4802,24.4802,24.4802,24.4802,26,0
+CHPS.US,D,20230830,000000,24.58,24.58,24.5503,24.5503,192,0
+CHPS.US,D,20230831,000000,24.7196,24.7196,24.7196,24.7196,25,0
+CHPS.US,D,20230901,000000,24.7646,24.8,24.7104,24.7646,476,0
+CHPS.US,D,20230905,000000,24.7553,24.7553,24.7553,24.7553,2,0
+CHPS.US,D,20230906,000000,24.5906,24.5906,24.5906,24.5906,2,0
+CHPS.US,D,20230907,000000,23.94,24.0907,23.94,24.0907,524,0
+CHPS.US,D,20230908,000000,23.9259,23.9259,23.9259,23.9259,22,0
+CHPS.US,D,20230911,000000,23.9552,23.9552,23.9552,23.9552,4,0
+CHPS.US,D,20230912,000000,24,24,23.7956,23.7956,754,0
+CHPS.US,D,20230913,000000,23.84,23.8598,23.84,23.8598,111,0
+CHPS.US,D,20230914,000000,24.093,24.1033,24.09,24.1033,238,0
+CHPS.US,D,20230915,000000,23.96,23.96,23.491,23.491,402,0
+CHPS.US,D,20230918,000000,23.5186,23.5186,23.5186,23.5186,2,0
+CHPS.US,D,20230919,000000,23.3098,23.3098,23.3098,23.3098,2,0
+CHPS.US,D,20230920,000000,23.0199,23.0199,23.0199,23.0199,10,0
+CHPS.US,D,20230921,000000,22.6091,22.6091,22.6091,22.6091,120,0
+CHPS.US,D,20230922,000000,22.7759,22.7759,22.7759,22.7759,64,0
+CHPS.US,D,20230925,000000,22.9247,22.9247,22.9247,22.9247,31,0
+CHPS.US,D,20230926,000000,22.4671,22.4671,22.4671,22.4671,11,0
+CHPS.US,D,20230927,000000,22.6273,22.6273,22.6273,22.6273,48,0
+CHPS.US,D,20230928,000000,22.9897,22.9897,22.9897,22.9897,8,0
+CHPS.US,D,20230929,000000,23.0703,23.0703,23.0703,23.0703,4,0
+CHPS.US,D,20231002,000000,23.0859,23.0859,23.0859,23.0859,29,0
+CHPS.US,D,20231003,000000,22.6946,22.6946,22.6946,22.6946,34,0
+CHPS.US,D,20231004,000000,22.9342,23.05,22.9342,23.0046,350,0
+CHPS.US,D,20231005,000000,22.93,22.9942,22.93,22.9942,111,0
+CHPS.US,D,20231006,000000,23.3606,23.3606,23.3606,23.3606,4,0
+CHPS.US,D,20231009,000000,23.2862,23.2862,23.2862,23.2862,20,0
+CHPS.US,D,20231010,000000,23.59,23.59,23.59,23.59,2,0
+CHPS.US,D,20231011,000000,23.68,23.7752,23.68,23.7752,181,0
+CHPS.US,D,20231012,000000,23.8904,23.8904,23.8904,23.8904,41,0
+CHPS.US,D,20231013,000000,23.3783,23.3783,23.3783,23.3783,1,0
+CHPS.US,D,20231016,000000,23.677,23.677,23.677,23.677,41,0
+CHPS.US,D,20231017,000000,23.5396,23.5396,23.5396,23.5396,28,0
+CHPS.US,D,20231018,000000,23.1531,23.1531,23.1531,23.1531,28,0
+CHPS.US,D,20231019,000000,22.8129,22.8129,22.8129,22.8129,2,0
+CHPS.US,D,20231020,000000,22.48,22.48,22.48,22.48,8,0
+CHPS.US,D,20231023,000000,22.4513,22.4513,22.3894,22.3894,531,0
+CHPS.US,D,20231024,000000,22.61,22.61,22.61,22.61,7,0
+CHPS.US,D,20231025,000000,21.91,21.91,21.91,21.91,7,0
+CHPS.US,D,20231026,000000,21.85,21.85,21.85,21.85,8,0
+CHPS.US,D,20231027,000000,21.8572,21.8572,21.8572,21.8572,2,0
+CHPS.US,D,20231030,000000,21.71,21.71,21.71,21.71,2,0
+CHPS.US,D,20231031,000000,21.8656,21.8656,21.8656,21.8656,4,0
+CHPS.US,D,20231101,000000,22.3512,22.3512,22.3512,22.3512,18,0
+CHPS.US,D,20231102,000000,23.08,23.08,23.08,23.08,13,0
+CHPS.US,D,20231103,000000,23.6,23.6,23.6,23.6,73,0
+CHPS.US,D,20231106,000000,23.5431,23.5431,23.5431,23.5431,4,0
+CHPS.US,D,20231107,000000,23.6257,23.6257,23.6257,23.6257,1,0
+CHPS.US,D,20231108,000000,23.6301,23.6301,23.6301,23.6301,10,0
+CHPS.US,D,20231109,000000,23.61,23.61,23.61,23.61,12,0
+CHPS.US,D,20231110,000000,24,24.4,24,24.4,128,0
+CHPS.US,D,20231113,000000,24.15,24.15,24.15,24.15,3,0
+CHPS.US,D,20231114,000000,25.12,25.12,25.12,25.12,42,0
+CHPS.US,D,20231115,000000,25.36,25.36,25.36,25.36,12,0
+CHPS.US,D,20231116,000000,25.3585,25.3585,25.3585,25.3585,1,0
+CHPS.US,D,20231117,000000,25.5015,25.5015,25.5015,25.5015,1,0
+CHPS.US,D,20231120,000000,25.9,25.9,25.9,25.9,36,0
+CHPS.US,D,20231121,000000,25.4987,25.4987,25.4987,25.4987,48,0
+CHPS.US,D,20231122,000000,25.57,25.57,25.57,25.57,7,0
+CHPS.US,D,20231124,000000,25.65,25.65,25.65,25.65,2,0
+CHPS.US,D,20231127,000000,25.615,25.615,25.54,25.54,609,0
+CHPS.US,D,20231128,000000,25.4795,25.4795,25.4795,25.4795,6,0
+CHPS.US,D,20231129,000000,25.79,25.79,25.79,25.79,84,0
+CHPS.US,D,20231130,000000,25.6546,25.6546,25.6546,25.6546,2,0
+CHPS.US,D,20231201,000000,25.8195,25.8195,25.8195,25.8195,2,0
+CHPS.US,D,20231204,000000,25.53,25.53,25.53,25.53,10,0
+CHPS.US,D,20231205,000000,25.24,25.24,25.24,25.24,3,0
+CHPS.US,D,20231206,000000,25.21,25.21,25.21,25.21,7,0
+CHPS.US,D,20231207,000000,25.61,25.61,25.61,25.61,19,0
+CHPS.US,D,20231208,000000,25.82,25.82,25.82,25.82,2,0
+CHPS.US,D,20231211,000000,26.48,26.57,26.48,26.57,1048,0
+CHPS.US,D,20231212,000000,26.57,26.57,26.57,26.57,13,0
+CHPS.US,D,20231213,000000,27.0363,27.19,27.0363,27.19,1102,0
+CHPS.US,D,20231214,000000,27.8384,27.91,27.7,27.91,1495,0
+CHPS.US,D,20231215,000000,28,28.08,27.8834,27.8834,2369,0
+CHPS.US,D,20231218,000000,27.67,27.68,27.5997,27.68,567,0
+CHPS.US,D,20231219,000000,27.9008,27.9372,27.9008,27.9372,1044,0
+CHPS.US,D,20231220,000000,27.265,27.265,27.265,27.265,123,0
+CHPS.US,D,20231221,000000,27.943,27.943,27.943,27.943,3,0
+CHPS.US,D,20231222,000000,28.0223,28.0223,28.0223,28.0223,89,0
+CHPS.US,D,20231226,000000,28.4782,28.4782,28.4782,28.4782,19,0
+CHPS.US,D,20231227,000000,28.553,28.553,28.553,28.553,27,0
+CHPS.US,D,20231228,000000,28.6,28.6,28.515,28.515,141,0
+CHPS.US,D,20231229,000000,28.4,28.4,28.3696,28.3696,360,0
+CHPS.US,D,20240102,000000,27.46,27.46,27.37,27.37,145,0
+CHPS.US,D,20240103,000000,27,27,26.83,26.83,257,0
+CHPS.US,D,20240104,000000,26.71,26.71,26.55,26.55,529,0
+CHPS.US,D,20240105,000000,26.6643,26.6643,26.6643,26.6643,12,0
+CHPS.US,D,20240108,000000,26.9748,27.3844,26.9748,27.3844,763,0
+CHPS.US,D,20240109,000000,27.25,27.25,27.25,27.25,32,0
+CHPS.US,D,20240110,000000,27.2,27.44,27.2,27.3278,1618,0
+CHPS.US,D,20240111,000000,27.28,27.5,27.28,27.37,415,0
+CHPS.US,D,20240112,000000,27.34,27.34,27.3101,27.3101,618,0
+CHPS.US,D,20240116,000000,27.17,27.73,27.17,27.39,2355,0
+CHPS.US,D,20240117,000000,26.8647,27.1996,26.8647,27.1996,2506,0
+CHPS.US,D,20240118,000000,27.82,28.083,27.8001,28.083,931,0
+CHPS.US,D,20240119,000000,28.55,29.26,28.55,29.26,2419,0
+CHPS.US,D,20240122,000000,29.37,29.3704,29.25,29.25,1350,0
+CHPS.US,D,20240123,000000,29.14,29.39,29.1,29.31,1670,0
+CHPS.US,D,20240124,000000,30.0628,30.0628,29.835,29.835,1215,0
+CHPS.US,D,20240125,000000,30.29,30.29,29.78,29.7971,1142,0
+CHPS.US,D,20240126,000000,28.96,28.96,28.96,28.96,43,0
+CHPS.US,D,20240129,000000,29.33,29.33,29.33,29.33,126,0
+CHPS.US,D,20240130,000000,29.1887,29.1887,29.01,29.01,230,0
+CHPS.US,D,20240131,000000,28.695,28.7,28.695,28.7,150,0
+CHPS.US,D,20240201,000000,28.69,28.69,28.69,28.69,31,0
+CHPS.US,D,20240202,000000,28.85,28.9,28.85,28.9,343,0
+CHPS.US,D,20240205,000000,29.0683,29.31,28.87,29.29,1430,0
+CHPS.US,D,20240206,000000,29.09,29.09,29.09,29.09,50,0
+CHPS.US,D,20240207,000000,29.11,29.11,29.11,29.11,30,0
+CHPS.US,D,20240208,000000,29.84,30,29.84,30,238,0
+CHPS.US,D,20240209,000000,30.4544,30.61,30.4544,30.61,361,0
+CHPS.US,D,20240212,000000,30.66,30.8,30.61,30.61,2801,0
+CHPS.US,D,20240213,000000,29.89,29.92,29.86,29.86,368,0
+CHPS.US,D,20240214,000000,30.48,30.65,30.48,30.65,823,0
+CHPS.US,D,20240215,000000,29.79,30.9829,29.79,30.8131,3902,0
+CHPS.US,D,20240216,000000,31.02,31.02,30.55,30.55,2259,0
+CHPS.US,D,20240220,000000,30.47,30.47,29.63,30.0953,3485,0
+CHPS.US,D,20240221,000000,29.13,30.1288,29.13,30.1288,220,0
+CHPS.US,D,20240222,000000,31.548,31.548,31.51,31.51,368,0
+CHPS.US,D,20240223,000000,31.7,31.7,31.3294,31.3294,644,0
+CHPS.US,D,20240226,000000,31.52,31.619,31.52,31.5369,1398,0
+CHPS.US,D,20240227,000000,31.55,31.55,31.459,31.459,858,0
+CHPS.US,D,20240228,000000,31.1736,31.1736,31.1736,31.1736,155,0
+CHPS.US,D,20240229,000000,31.54,31.8653,31.54,31.8653,149,0
+CHPS.US,D,20240301,000000,32.21,33.11,32.21,32.9979,1436,0
+CHPS.US,D,20240304,000000,33.43,33.51,33.3351,33.3351,1995,0
+CHPS.US,D,20240305,000000,33.15,33.15,32.65,32.65,7171,0
+CHPS.US,D,20240306,000000,33.4119,33.692,33.4119,33.4722,1840,0
+CHPS.US,D,20240307,000000,34.4254,34.4254,34.3799,34.3799,504,0
+CHPS.US,D,20240308,000000,34.39,34.49,33.17,33.17,2530,0
+CHPS.US,D,20240311,000000,32.88,32.88,32.69,32.69,544,0
+CHPS.US,D,20240312,000000,32.95,33.3118,32.88,33.3118,2316,0
+CHPS.US,D,20240313,000000,32.65,32.65,32.65,32.65,251,0
+CHPS.US,D,20240314,000000,32.6,32.6,31.99,32.15,2046,0
+CHPS.US,D,20240315,000000,31.67,31.83,31.67,31.8,2303,0
+CHPS.US,D,20240318,000000,32.47,32.745,32.0461,32.0461,11155,0
+CHPS.US,D,20240319,000000,31.67,31.78,31.4,31.78,2090,0
+CHPS.US,D,20240320,000000,31.75,32.2134,31.6944,32.2134,2170,0
+CHPS.US,D,20240321,000000,33.14,33.46,33.0762,33.0762,4969,0
+CHPS.US,D,20240322,000000,32.9,33.1602,32.8,32.95,7412,0
+CHPS.US,D,20240325,000000,33.01,33.13,32.85,32.85,1002,0
+CHPS.US,D,20240326,000000,33.46,33.46,32.83,32.83,2261,0
+CHPS.US,D,20240327,000000,32.81,33.12,32.81,33.12,798,0
+CHPS.US,D,20240328,000000,33.1,33.1,33.1,33.1,396,0
+CHPS.US,D,20240401,000000,33.23,33.64,33.23,33.4325,3049,0
+CHPS.US,D,20240402,000000,33.02,33.0752,32.82,33.0752,893,0
+CHPS.US,D,20240403,000000,33.24,33.3645,33.21,33.21,3031,0
+CHPS.US,D,20240404,000000,33.73,33.73,32.5417,32.5417,864,0
+CHPS.US,D,20240405,000000,32.61,32.68,32.6099,32.68,2858,0
+CHPS.US,D,20240408,000000,32.9,32.9585,32.7968,32.7968,1037,0
+CHPS.US,D,20240409,000000,33.0167,33.1826,32.97,33.1826,2734,0
+CHPS.US,D,20240410,000000,32.71,32.74,32.71,32.74,657,0
+CHPS.US,D,20240411,000000,32.7705,33.27,32.7705,33.27,988,0
+CHPS.US,D,20240412,000000,32.51,32.548,32.3,32.3,1759,0
+CHPS.US,D,20240415,000000,32.49,32.49,32.01,32.01,385,0
+CHPS.US,D,20240416,000000,31.92,31.92,31.92,31.92,47,0
+CHPS.US,D,20240417,000000,31.6,31.6,31.04,31.04,536,0
+CHPS.US,D,20240418,000000,30.6,30.6,30.6,30.6,355,0
+CHPS.US,D,20240419,000000,30.24,30.24,30,30,2140,0
+CHPS.US,D,20240422,000000,29.64,29.64,29.6184,29.6184,258,0
+CHPS.US,D,20240423,000000,30.04,30.34,30.04,30.24,7270,0
+CHPS.US,D,20240424,000000,31.09,31.09,30.521,30.72,2270,0
+CHPS.US,D,20240425,000000,30.65,31.02,30.65,30.98,996,0
+CHPS.US,D,20240426,000000,31.11,31.63,31.11,31.49,1557,0
+CHPS.US,D,20240429,000000,31.57,31.67,31.5415,31.67,1039,0
+CHPS.US,D,20240430,000000,31.66,31.66,31.12,31.12,1700,0
+CHPS.US,D,20240501,000000,30.69,30.69,30.31,30.31,479,0
+CHPS.US,D,20240502,000000,30.87,31.05,30.87,31.05,501,0
+CHPS.US,D,20240503,000000,31.61,31.69,31.5,31.69,498,0
+CHPS.US,D,20240506,000000,31.93,32.23,31.93,32.23,1890,0
+CHPS.US,D,20240507,000000,32.44,32.59,32.25,32.25,1597,0
+CHPS.US,D,20240508,000000,31.99,32.22,31.99,32.12,1258,0
+CHPS.US,D,20240509,000000,32.005,32.19,32.005,32.14,472,0
+CHPS.US,D,20240510,000000,32.4599,32.4599,32.34,32.4,549,0
+CHPS.US,D,20240513,000000,32.5099,32.5099,32.37,32.37,736,0
+CHPS.US,D,20240514,000000,32.59,32.92,32.59,32.92,2720,0
+CHPS.US,D,20240515,000000,33.11,33.81,33.11,33.81,929,0
+CHPS.US,D,20240516,000000,33.8117,33.99,33.73,33.73,1603,0
+CHPS.US,D,20240517,000000,33.6718,33.6718,33.29,33.57,763,0
+CHPS.US,D,20240520,000000,34.12,34.12,34.12,34.12,245,0
+CHPS.US,D,20240521,000000,33.78,34.04,33.78,34.01,1196,0
+CHPS.US,D,20240522,000000,34.38,34.49,34.315,34.48,1901,0
+CHPS.US,D,20240523,000000,34.97,34.97,34.45,34.48,1127,0
+CHPS.US,D,20240524,000000,34.8806,34.9208,34.8806,34.9208,346,0
+CHPS.US,D,20240528,000000,35.27,35.47,35.2674,35.47,1610,0
+CHPS.US,D,20240529,000000,34.9,34.9,34.64,34.64,518,0
+CHPS.US,D,20240530,000000,34.61,34.72,34.45,34.45,3157,0
+CHPS.US,D,20240531,000000,34.51,34.51,34.21,34.21,524,0
+CHPS.US,D,20240603,000000,34.23,34.29,34.2219,34.29,627,0
+CHPS.US,D,20240604,000000,33.85,34.05,33.84,34.05,349,0
+CHPS.US,D,20240605,000000,34.52,35.25,34.52,35.25,377,0
+CHPS.US,D,20240606,000000,35.11,35.15,35.015,35.15,1247,0
+CHPS.US,D,20240607,000000,34.96,34.96,34.9355,34.9355,204,0
+CHPS.US,D,20240610,000000,35.51,35.51,35.51,35.51,93,0
+CHPS.US,D,20240611,000000,35.2028,35.52,35.2028,35.52,257,0
+CHPS.US,D,20240612,000000,36.45,36.45,36.45,36.45,278,0
+CHPS.US,D,20240613,000000,36.465,36.62,36.465,36.62,984,0
+CHPS.US,D,20240614,000000,36.36,36.42,36.22,36.3,1483,0
+CHPS.US,D,20240617,000000,36.51,36.9,36.51,36.9,1338,0
+CHPS.US,D,20240618,000000,37.39,37.44,37.314,37.37,908,0
+CHPS.US,D,20240620,000000,37.3179,37.3179,36.37,36.5869,2514,0
+CHPS.US,D,20240621,000000,36.38,36.38,36.07,36.21,1898,0
+CHPS.US,D,20240624,000000,36.18,36.18,35.4,35.4,3553,0
+CHPS.US,D,20240625,000000,35.42,35.69,35.33,35.69,1583,0
+CHPS.US,D,20240626,000000,35.78,35.85,35.5,35.6556,1200,0
+CHPS.US,D,20240627,000000,35.55,35.55,35.4452,35.4452,946,0
+CHPS.US,D,20240628,000000,35.8389,35.86,35.81,35.81,821,0
+CHPS.US,D,20240701,000000,35.67,35.69,35.34,35.65,3209,0
+CHPS.US,D,20240702,000000,35.6,36.11,35.54,36.11,1703,0
+CHPS.US,D,20240703,000000,36.22,36.74,36.22,36.74,354,0
+CHPS.US,D,20240705,000000,37.01,37.01,36.65,36.84,2741,0
+CHPS.US,D,20240708,000000,37.285,37.3,37.22,37.3,1199,0
+CHPS.US,D,20240709,000000,37.62,37.71,37.345,37.4,5712,0
+CHPS.US,D,20240710,000000,37.81,38.2,37.81,38.2,2880,0
+CHPS.US,D,20240711,000000,38,38,37.1894,37.1894,1776,0
+CHPS.US,D,20240712,000000,37.8045,37.8045,37.38,37.38,706,0
+CHPS.US,D,20240715,000000,38.01,38.01,37.2107,37.2107,1712,0
+CHPS.US,D,20240716,000000,37.45,37.5525,37.355,37.5525,953,0
+CHPS.US,D,20240717,000000,36.32,37.07,35.04,35.04,2715,0
+CHPS.US,D,20240718,000000,35.41,35.41,34.53,34.8444,1550,0
+CHPS.US,D,20240719,000000,34.92,34.92,33.9552,33.9552,12843,0
+CHPS.US,D,20240722,000000,34.51,34.9831,34.51,34.9831,2905,0
+CHPS.US,D,20240723,000000,34.92,34.92,34.5789,34.5789,1609,0
+CHPS.US,D,20240724,000000,34.15,34.15,33.19,33.19,898,0
+CHPS.US,D,20240725,000000,32.5,33.1104,32.07,32.35,9251,0
+CHPS.US,D,20240726,000000,32.815,33.06,32.794,32.89,841,0
+CHPS.US,D,20240729,000000,33.17,33.17,32.76,32.76,2636,0
+CHPS.US,D,20240730,000000,32.68,32.68,31.85,31.85,2510,0
+CHPS.US,D,20240731,000000,33.243,33.92,33.243,33.92,1738,0
+CHPS.US,D,20240801,000000,33.27,33.27,31.62,31.62,2178,0
+CHPS.US,D,20240802,000000,29.93,30.18,29.72,29.87,5273,0
+CHPS.US,D,20240805,000000,28.7,29.72,28.64,29.33,11242,0
+CHPS.US,D,20240806,000000,29.56,30.08,29.49,29.49,2308,0
+CHPS.US,D,20240807,000000,30.62,30.62,29.11,29.11,5387,0
+CHPS.US,D,20240808,000000,30.23,30.8,30.23,30.8,382,0
+CHPS.US,D,20240809,000000,30.41,30.6799,30.265,30.5669,1630,0
+CHPS.US,D,20240812,000000,30.74,30.74,30.74,30.74,410,0
+CHPS.US,D,20240813,000000,31.07,31.88,31.07,31.88,2390,0
+CHPS.US,D,20240814,000000,31.61,32.02,31.61,31.77,715,0
+CHPS.US,D,20240815,000000,32.47,33.16,32.47,33.16,789,0
+CHPS.US,D,20240816,000000,33.05,33.2,33.015,33.2,1282,0
+CHPS.US,D,20240819,000000,33.2,33.6819,33.2,33.6819,1247,0
+CHPS.US,D,20240820,000000,33.43,33.57,33.39,33.41,2098,0
+CHPS.US,D,20240821,000000,33.5,33.68,33.5,33.68,356,0
+CHPS.US,D,20240822,000000,32.9801,32.9801,32.61,32.6603,841,0
+CHPS.US,D,20240823,000000,33.1301,33.37,33.1301,33.37,387,0
+CHPS.US,D,20240826,000000,32.62,32.62,32.5766,32.5766,612,0
+CHPS.US,D,20240827,000000,32.87,32.88,32.87,32.88,465,0
+CHPS.US,D,20240828,000000,32.53,32.53,32.4574,32.4574,417,0
+CHPS.US,D,20240829,000000,33.032,33.032,32.46,32.46,310,0
+CHPS.US,D,20240830,000000,32.8301,33.03,32.8301,33.03,1142,0
+CHPS.US,D,20240903,000000,32.12,32.12,30.72,30.72,546,0
+CHPS.US,D,20240904,000000,30.9,30.9,30.56,30.56,790,0
+CHPS.US,D,20240905,000000,30.6319,30.6319,30.3933,30.3933,762,0
+CHPS.US,D,20240906,000000,29.845,29.845,29.15,29.15,970,0
+CHPS.US,D,20240909,000000,29.56,29.751,29.375,29.7052,625,0
+CHPS.US,D,20240910,000000,29.49,29.875,29.49,29.87,429,0
+CHPS.US,D,20240911,000000,30.06,31.1,30.06,31.1,1086,0
+CHPS.US,D,20240912,000000,31.02,31.02,31.0079,31.0079,236,0
+CHPS.US,D,20240913,000000,31.37,31.4629,31.37,31.4629,2271,0
+CHPS.US,D,20240916,000000,31,31.0683,30.89,31.0683,1272,0
+CHPS.US,D,20240917,000000,31.3613,31.3613,31.14,31.1768,1107,0
+CHPS.US,D,20240918,000000,31.21,31.25,30.9082,30.9082,503,0
+CHPS.US,D,20240919,000000,32.2101,32.2101,32.0169,32.0169,346,0
+CHPS.US,D,20240920,000000,31.3499,31.49,31.245,31.49,1201,0
+CHPS.US,D,20240923,000000,31.6958,31.74,31.6958,31.74,256,0
+CHPS.US,D,20240924,000000,31.91,32.0106,31.91,32.0106,461,0
+CHPS.US,D,20240925,000000,32.12,32.21,32.12,32.21,575,0
+CHPS.US,D,20240926,000000,33.79,33.79,33.53,33.62,503,0
+CHPS.US,D,20240927,000000,33.44,33.44,33.12,33.22,3384,0
+CHPS.US,D,20241001,000000,32,32,31.96,31.96,519,0
+CHPS.US,D,20241002,000000,31.9,32.2382,31.85,32.2382,610,0
+CHPS.US,D,20241003,000000,32.2137,32.22,32.182,32.21,836,0
+CHPS.US,D,20241004,000000,32.82,32.82,32.34,32.62,6407,0
+CHPS.US,D,20241007,000000,32.5,32.56,32.5,32.56,186,0
+CHPS.US,D,20241008,000000,32.61,32.71,32.61,32.71,664,0
+CHPS.US,D,20241009,000000,33.13,33.13,33.13,33.13,175,0
+CHPS.US,D,20241010,000000,32.631,32.9892,32.631,32.8706,594,0
+CHPS.US,D,20241011,000000,32.97,33.2062,32.97,33.2062,249,0
+CHPS.US,D,20241014,000000,33.54,33.72,33.54,33.72,1318,0
+CHPS.US,D,20241015,000000,32.51,32.7,31.999,31.999,2659,0
+CHPS.US,D,20241016,000000,32.28,32.28,31.98,31.98,280,0
+CHPS.US,D,20241017,000000,32.47,32.47,32.1233,32.1233,450,0
+CHPS.US,D,20241018,000000,32.2928,32.2928,32.1549,32.1549,591,0
+CHPS.US,D,20241021,000000,31.99,32.23,31.88,32.0501,10217,0
+CHPS.US,D,20241022,000000,31.9295,31.93,31.86,31.895,505,0
+CHPS.US,D,20241023,000000,31.5936,31.5936,31.5936,31.5936,45,0
+CHPS.US,D,20241024,000000,31.85,31.9,31.85,31.9,1673,0
+CHPS.US,D,20241025,000000,32.1806,32.1806,32.1806,32.1806,157,0
+CHPS.US,D,20241028,000000,32.16,32.16,32.16,32.16,116,0
+CHPS.US,D,20241029,000000,32.17,32.84,32.17,32.84,561,0
+CHPS.US,D,20241030,000000,32.2,32.2,32,32,1002,0
+CHPS.US,D,20241031,000000,30.91,31.05,30.91,31.02,901,0
+CHPS.US,D,20241104,000000,31.24,31.24,31.24,31.24,243,0
+CHPS.US,D,20241105,000000,31.55,31.55,31.55,31.55,250,0
+CHPS.US,D,20241106,000000,32.06,32.175,31.99,31.99,1204,0
+CHPS.US,D,20241107,000000,32.5,32.88,32.5,32.88,1588,0
+CHPS.US,D,20241108,000000,32.57,32.57,32.37,32.46,814,0
+CHPS.US,D,20241111,000000,31.75,31.82,31.75,31.82,632,0
+CHPS.US,D,20241112,000000,31.65,31.65,31.45,31.45,314,0
+CHPS.US,D,20241113,000000,30.9999,30.9999,30.86,30.86,430,0
+CHPS.US,D,20241114,000000,30.9,31,30.87,30.87,2182,0
+CHPS.US,D,20241115,000000,30.41,30.4201,29.89,29.99,3375,0
+CHPS.US,D,20241118,000000,30.2667,30.2667,30.2287,30.2287,266,0
+CHPS.US,D,20241119,000000,30.06,30.32,30.06,30.32,371,0
+CHPS.US,D,20241120,000000,29.69,29.87,29.69,29.87,500,0
+CHPS.US,D,20241121,000000,30.29,30.5,29.9122,30.5,1607,0
+CHPS.US,D,20241122,000000,30.67,30.67,30.42,30.6148,1074,0
+CHPS.US,D,20241125,000000,30.74,30.94,30.73,30.94,2701,0
+CHPS.US,D,20241126,000000,30.3,30.4686,30.3,30.4686,254,0
+CHPS.US,D,20241127,000000,29.9318,30.0833,29.9318,30.0833,348,0
+CHPS.US,D,20241129,000000,30.3307,30.78,30.3307,30.5239,808,0
+CHPS.US,D,20241202,000000,30.9,31.2196,30.9,31.12,2631,0
+CHPS.US,D,20241203,000000,31.168,31.25,31.11,31.19,1050,0
+CHPS.US,D,20241204,000000,31.5697,31.64,31.5697,31.64,973,0
+CHPS.US,D,20241205,000000,31.4,31.4,30.95,31.0468,4310,0
+CHPS.US,D,20241206,000000,30.84,30.91,30.84,30.9,877,0
+CHPS.US,D,20241209,000000,31.0717,31.0717,30.85,30.85,947,0
+CHPS.US,D,20241210,000000,30.24,30.33,30.24,30.33,387,0
+CHPS.US,D,20241211,000000,30.765,30.8835,30.765,30.8835,1077,0
+CHPS.US,D,20241213,000000,31.2056,31.2056,31.12,31.13,1319,0
+CHPS.US,D,20241216,000000,31.51,31.6163,31.51,31.6163,775,0
+CHPS.US,D,20241217,000000,31.34,31.37,31.34,31.37,732,0
+CHPS.US,D,20241218,000000,31.35,31.35,30.3495,30.3495,322,0
+CHPS.US,D,20241220,000000,29.4,30.26,29.4,30.03,2432,0
+CHPS.US,D,20241223,000000,30.71,30.78,30.7,30.78,1337,0
+CHPS.US,D,20241224,000000,30.5,30.7486,30.5,30.7486,527,0
+CHPS.US,D,20241226,000000,30.94,30.97,30.94,30.97,395,0
+CHPS.US,D,20241227,000000,30.6,30.7616,30.6,30.7616,915,0
+CHPS.US,D,20241230,000000,30.36,30.36,30.27,30.27,890,0
+CHPS.US,D,20241231,000000,30.0488,30.0651,30.0488,30.0651,254,0
+CHPS.US,D,20250102,000000,30.24,30.41,30,30.1,1095,0
+CHPS.US,D,20250106,000000,31.922,31.95,31.922,31.95,457,0
+CHPS.US,D,20250107,000000,32.04,32.04,31.7,31.83,4051,0
+CHPS.US,D,20250108,000000,31.699,31.7,31.58,31.58,2744,0
+CHPS.US,D,20250116,000000,32.07,32.07,31.76,31.76,1145,0
+CHPS.US,D,20250117,000000,32.2589,32.49,32.2589,32.4475,1489,0
+CHPS.US,D,20250121,000000,32.7654,33.1,32.7654,33,803,0
+CHPS.US,D,20250122,000000,33.66,33.66,33.35,33.35,760,0
+CHPS.US,D,20250123,000000,32.83,33.18,32.83,33.18,1122,0
+CHPS.US,D,20250124,000000,32.88,33,32.64,32.64,1548,0
+CHPS.US,D,20250127,000000,30.485,30.62,30.24,30.43,9248,0
+CHPS.US,D,20250128,000000,30,30.29,30,30.29,687,0
+CHPS.US,D,20250129,000000,30.74,30.74,30.56,30.56,779,0
+CHPS.US,D,20250130,000000,31,31.28,30.93,31.1505,5588,0
+CHPS.US,D,20250131,000000,31.27,31.6857,30.8601,30.9,3329,0
+CHPS.US,D,20250203,000000,30.59,30.755,30.5609,30.5609,1298,0
+CHPS.US,D,20250204,000000,30.58,30.94,30.5576,30.8,689,0
+CHPS.US,D,20250205,000000,31.04,31.407,31.04,31.407,1523,0
+CHPS.US,D,20250206,000000,31.4,31.52,31.4,31.52,437,0
+CHPS.US,D,20250210,000000,31.48,31.5,31.41,31.41,575,0
+CHPS.US,D,20250212,000000,31.455,31.4634,31.455,31.4634,338,0
+CHPS.US,D,20250213,000000,31.86,32,31.86,32,791,0
+CHPS.US,D,20250214,000000,31.9682,31.9682,31.9478,31.9478,429,0
+CHPS.US,D,20250218,000000,32.41,32.72,32.41,32.72,1368,0
+CHPS.US,D,20250219,000000,32.7,33.16,32.7,33.16,602,0
+CHPS.US,D,20250220,000000,33.05,33.24,33.05,33.24,450,0
+CHPS.US,D,20250225,000000,31.64,31.64,31.0719,31.0719,184,0
+CHPS.US,D,20250226,000000,31.5756,31.5756,31.39,31.39,616,0
+CHPS.US,D,20250227,000000,30.83,30.83,29.74,29.74,663,0
+CHPS.US,D,20250228,000000,29.56,30.0331,29.56,30.0331,283,0
+CHPS.US,D,20250304,000000,28.891,29.3135,28.79,29.3135,1034,0
+CHPS.US,D,20250305,000000,29.63,29.98,29.63,29.98,684,0
+CHPS.US,D,20250306,000000,29.36,29.36,28.74,28.74,363,0
+CHPS.US,D,20250307,000000,28.8184,29.45,28.8,29.45,8986,0
+CHPS.US,D,20250310,000000,27.9862,28.01,27.9088,28.01,585,0
+CHPS.US,D,20250311,000000,28.15,28.15,28.07,28.07,441,0
+CHPS.US,D,20250313,000000,28.455,28.55,28.455,28.55,733,0
+CHPS.US,D,20250314,000000,29.22,29.3906,29.2199,29.3906,473,0
+CHPS.US,D,20250317,000000,29.715,29.8465,29.715,29.8465,888,0
+CHPS.US,D,20250318,000000,29.515,29.53,29.515,29.53,247,0
+CHPS.US,D,20250319,000000,29.51,29.75,29.45,29.68,633,0
+CHPS.US,D,20250325,000000,29.654,29.654,29.6058,29.6058,236,0
+CHPS.US,D,20250327,000000,28.402,28.41,28.402,28.41,712,0
+CHPS.US,D,20250328,000000,27.45,27.46,27.45,27.46,724,0
+CHPS.US,D,20250331,000000,26.98,27.31,26.81,27.31,1176,0
+CHPS.US,D,20250401,000000,26.81,27.39,26.81,27.39,805,0
+CHPS.US,D,20250402,000000,27.5,27.59,27.5,27.59,637,0
+CHPS.US,D,20250403,000000,26.4506,26.4506,25.23,25.54,1769,0
+CHPS.US,D,20250404,000000,25.11,25.11,23.34,23.3733,4763,0
+CHPS.US,D,20250407,000000,22.35,23.6701,22.35,23.5,2987,0
+CHPS.US,D,20250408,000000,24.66,24.66,22.51,22.79,1682,0
+CHPS.US,D,20250409,000000,23.15,26.39,23.15,26.39,5174,0
+CHPS.US,D,20250410,000000,25.62,25.62,24.62,24.76,2596,0
+CHPS.US,D,20250411,000000,24.652,25.55,24.652,25.55,524,0
+CHPS.US,D,20250414,000000,26.1,26.1,25.4234,25.48,2729,0
+CHPS.US,D,20250416,000000,24.48,24.69,24.48,24.69,1646,0
+CHPS.US,D,20250417,000000,24.69,24.7001,24.6885,24.6885,1546,0
+CHPS.US,D,20250422,000000,24.62,24.845,24.62,24.66,702,0
+CHPS.US,D,20250423,000000,25.5551,26.01,25.5551,25.5551,2680,0
+CHPS.US,D,20250424,000000,25.93,26.77,25.93,26.77,1304,0
+CHPS.US,D,20250428,000000,26.53,26.82,26.42,26.82,3752,0
+CHPS.US,D,20250430,000000,26.19,26.62,26.19,26.62,358,0
+CHPS.US,D,20250502,000000,27.51,27.6332,27.51,27.6332,748,0
+CHPS.US,D,20250508,000000,28.17,28.1701,27.9982,27.9982,804,0
+CHPS.US,D,20250512,000000,29.84,30.09,29.8099,30.09,2797,0
+CHPS.US,D,20250513,000000,30.63,30.8,30.63,30.76,1518,0
+CHPS.US,D,20250514,000000,31,31.07,30.93,30.93,6185,0
+CHPS.US,D,20250516,000000,30.68,30.7,30.61,30.6995,2353,0
+CHPS.US,D,20250520,000000,30.53,30.53,30.43,30.5234,779,0
+CHPS.US,D,20250521,000000,30.52,30.52,30.1,30.1,548,0
+CHPS.US,D,20250523,000000,29.31,29.52,29.31,29.52,578,0
+CHPS.US,D,20250527,000000,30.06,30.4149,30.06,30.22,1994,0
+CHPS.US,D,20250528,000000,30.36,30.36,30.08,30.08,407,0
+CHPS.US,D,20250529,000000,30.3436,30.3436,30.32,30.32,1048,0
+CHPS.US,D,20250530,000000,29.68,29.68,29.45,29.5,440,0
+CHPS.US,D,20250610,000000,32.42,32.67,32.32,32.67,5999,0
+CHPS.US,D,20250611,000000,32.88,32.94,32.61,32.8,707,0
+CHPS.US,D,20250612,000000,32.82,32.85,32.8031,32.8031,385,0
+CHPS.US,D,20250613,000000,32.45,32.45,32.06,32.15,1680,0
+CHPS.US,D,20250618,000000,32.87,33.11,32.83,32.83,772,0
+CHPS.US,D,20250620,000000,32.86,32.86,32.54,32.54,518,0
+CHPS.US,D,20250623,000000,32.36,32.8638,32.36,32.8638,276,0
+CHPS.US,D,20250624,000000,34.18,34.2,34.18,34.2,358,0
+CHPS.US,D,20250626,000000,34.75,34.9027,34.75,34.9027,1417,0
+CHPS.US,D,20250627,000000,34.76,35.0099,34.6965,34.85,978,0
+CHPS.US,D,20250630,000000,34.94,34.9869,34.85,34.9,2965,0
+CHPS.US,D,20250701,000000,34.83,34.83,34.6851,34.6851,658,0
+CHPS.US,D,20250702,000000,34.5744,35.15,34.5744,35.15,822,0
+CHPS.US,D,20250703,000000,35.4199,35.4199,35.36,35.36,477,0
+CHPS.US,D,20250707,000000,35.34,35.34,34.77,34.77,750,0
+CHPS.US,D,20250708,000000,34.77,35.3406,34.77,35.3406,1439,0
+CHPS.US,D,20250714,000000,35.2,35.5182,35.2,35.5182,1232,0
+CHPS.US,D,20250716,000000,35.299,35.7017,35.299,35.7017,554,0
+CHPS.US,D,20250717,000000,35.59,35.65,35.59,35.5931,1105,0
+CHPS.US,D,20250718,000000,35.41,35.5057,35.41,35.5057,414,0
+CHPS.US,D,20250721,000000,35.82,35.82,35.68,35.68,548,0
+CHPS.US,D,20250722,000000,35.13,35.16,35.04,35.0972,788,0
+CHPS.US,D,20250724,000000,34.99,34.99,34.8973,34.8973,370,0
+CHPS.US,D,20250725,000000,34.63,34.7222,34.61,34.7222,828,0
+CHPS.US,D,20250728,000000,34.8828,34.9618,34.8828,34.9618,220,0
+CHPS.US,D,20250729,000000,35.0361,35.0596,34.8474,34.9437,1540,0
+CHPS.US,D,20250730,000000,35.33,35.33,35.1097,35.1097,545,0
+CHPS.US,D,20250731,000000,34.7,34.7,34.0668,34.0668,5306,0
+CHPS.US,D,20250801,000000,33.4109,33.5911,33.4109,33.5911,511,0
+CHPS.US,D,20250804,000000,33.9771,34.13,33.965,34.1295,2901,0
+CHPS.US,D,20250806,000000,33.5098,33.6831,33.3118,33.6831,6604,0
+CHPS.US,D,20250808,000000,34.49,34.5332,34.45,34.5332,15495,0
+CHPS.US,D,20250811,000000,34.88,34.88,34.5143,34.5143,266,0
+CHPS.US,D,20250813,000000,35.59,36.03,35.59,35.9904,806,0
+CHPS.US,D,20250814,000000,35.41,35.9131,35.41,35.9131,426,0
+CHPS.US,D,20250815,000000,35.346,35.346,35.15,35.1612,6509,0
+CHPS.US,D,20250818,000000,35.16,35.25,35.16,35.2256,995,0
+CHPS.US,D,20250819,000000,35.02,35.02,34.7654,34.7654,2071,0
+CHPS.US,D,20250820,000000,34.44,34.44,33.835,34.4339,1961,0
+CHPS.US,D,20250821,000000,34.07,34.154,34.07,34.1139,579,0
+CHPS.US,D,20250822,000000,34.93,35.231,34.93,34.9894,1624,0
+CHPS.US,D,20250825,000000,34.91,34.9423,34.91,34.9423,465,0
+CHPS.US,D,20250826,000000,35.14,35.2404,35.14,35.2404,182,0
+CHPS.US,D,20250827,000000,35.24,35.4489,35.24,35.4489,383,0
+CHPS.US,D,20250828,000000,35.7048,35.7451,35.65,35.7451,1782,0
+CHPS.US,D,20250902,000000,33.77,34.1712,33.77,34.1712,845,0
+CHPS.US,D,20250904,000000,34.12,34.6087,34.12,34.6087,224,0
+CHPS.US,D,20250905,000000,35.23,35.23,34.95,35.0997,4168,0
+CHPS.US,D,20250908,000000,35.5672,35.6299,35.5305,35.5305,1384,0
+CHPS.US,D,20250909,000000,35.58,35.79,35.58,35.7324,898,0
+CHPS.US,D,20250910,000000,36.22,36.4083,36.22,36.4083,636,0
+CHPS.US,D,20250911,000000,36.79,36.9356,36.79,36.9356,868,0
+CHPS.US,D,20250912,000000,37.1229,37.1229,37.0827,37.0827,941,0
+CHPS.US,D,20250915,000000,37.17,37.54,37.17,37.5105,1526,0
+CHPS.US,D,20250916,000000,37.92,37.975,37.67,37.975,1873,0
+CHPS.US,D,20250917,000000,37.958,37.995,37.9045,37.9045,2018,0
+CHPS.US,D,20250918,000000,39.02,39.68,39.02,39.605,2525,0
+CHPS.US,D,20250919,000000,39.48,39.48,39.0504,39.0504,1403,0
+CHPS.US,D,20250922,000000,39.45,39.6517,39.45,39.6517,486,0
+CHPS.US,D,20250923,000000,40.11,40.11,39.63,39.7463,3237,0
+CHPS.US,D,20250924,000000,39.6199,39.75,39.6199,39.6385,1281,0
+CHPS.US,D,20250925,000000,39.45,39.555,39.45,39.555,758,0
+CHPS.US,D,20250929,000000,39.8,39.95,39.716,39.716,803,0
+CHPS.US,D,20250930,000000,39.78,39.92,39.73,39.8745,838,0
+CHPS.US,D,20251001,000000,39.87,40.9085,39.87,40.9085,4181,0
+CHPS.US,D,20251002,000000,41.44,41.8979,41.39,41.805,4631,0
+CHPS.US,D,20251003,000000,42.08,42.1099,41.6656,41.6656,1620,0
+CHPS.US,D,20251006,000000,43.23,43.26,42.9332,42.9332,2648,0
+CHPS.US,D,20251007,000000,42.695,42.695,41.96,41.97,2610,0
+CHPS.US,D,20251008,000000,42.1401,42.8185,42.1401,42.8185,2346,0
+CHPS.US,D,20251009,000000,42.96,42.96,42.47,42.5905,5869,0
+CHPS.US,D,20251010,000000,42.08,42.08,40.2934,40.2934,1546,0
+CHPS.US,D,20251013,000000,40.29,42.0141,40.29,42.0141,3303,0
+CHPS.US,D,20251014,000000,41.13,41.8,41.13,41.6252,3323,0
+CHPS.US,D,20251015,000000,42.25,42.78,42.11,42.6289,4216,0
+CHPS.US,D,20251016,000000,43.52,43.52,43.05,43.1523,2061,0
+CHPS.US,D,20251017,000000,43.16,43.6,42.88,43.1879,2495,0
+CHPS.US,D,20251020,000000,43.84,44.42,43.84,44.1269,13507,0
+CHPS.US,D,20251021,000000,44.13,44.13,43.5265,43.8236,2319,0
+CHPS.US,D,20251022,000000,43.41,43.41,42.775,42.775,1411,0
+CHPS.US,D,20251023,000000,43.2368,43.63,43.2368,43.5698,6404,0
+CHPS.US,D,20251024,000000,44.15,44.56,44.15,44.5051,1151,0
+CHPS.US,D,20251027,000000,45.13,45.765,45.04,45.765,17248,0
+CHPS.US,D,20251028,000000,45.954,46.1164,45.5627,45.878,4048,0
+CHPS.US,D,20251029,000000,47.44,47.63,46.71,47.1278,9146,0
+CHPS.US,D,20251030,000000,48.66,48.66,46.407578,46.4705,17225,0
+CHPS.US,D,20251031,000000,47.06,47.06,46.37,46.525,8570,0
+CHPS.US,D,20251103,000000,47.21,47.41,47.1235,47.3298,5223,0
+CHPS.US,D,20251104,000000,46.43,46.43,45.456,45.456,9989,0
+CHPS.US,D,20251105,000000,45.81,46.99,45.81,46.6226,6361,0
+CHPS.US,D,20251106,000000,46.62,46.62,45.35,45.715,11943,0
+CHPS.US,D,20251107,000000,44.95,45.005,43.86,44.9423,8739,0
+CHPS.US,D,20251110,000000,46.3085,46.35,45.872,46.3331,5354,0
+CHPS.US,D,20251111,000000,46.33,46.33,45.36,45.4399,6419,0
+CHPS.US,D,20251112,000000,45.92,45.92,45.84,45.8982,2912,0
+CHPS.US,D,20251113,000000,45.09,45.48,44.195,44.4424,4496,0
+CHPS.US,D,20251114,000000,43.75,45.11,43.01,44.29,8189,0
+CHPS.US,D,20251117,000000,43.97,44.635,43.18,43.53,10078,0
+CHPS.US,D,20251118,000000,43.07,43.2699,42.2828,42.8387,7239,0
+CHPS.US,D,20251119,000000,43.03,43.6,42.61,43.33,3800,0
+CHPS.US,D,20251120,000000,44.0809,44.39,41.31,41.31,6547,0
+CHPS.US,D,20251121,000000,41.001,41.73,40.62,41.5644,7920,0
+CHPS.US,D,20251124,000000,42.74,43.1399,42.18,43.1273,16243,0
+CHPS.US,D,20251125,000000,43.12,43.35,41.84,43.17,41103,0
+CHPS.US,D,20251126,000000,44,44.67,44,44.3391,5627,0
+CHPS.US,D,20251128,000000,44.5,45.1318,44.5,45.1318,794,0
+CHPS.US,D,20251201,000000,44.66,45.27,44.66,45.185,2761,0
+CHPS.US,D,20251202,000000,45.87,46.115,45.65,46.0234,2985,0
+CHPS.US,D,20251203,000000,46.38,47.07,45.88,47.07,9558,0
+CHPS.US,D,20251204,000000,46.47,46.59,46.4252,46.4252,988,0
+CHPS.US,D,20251205,000000,47.46,47.46,46.9512,46.9512,3756,0
+CHPS.US,D,20251208,000000,47.155,47.39,47.155,47.3389,2077,0
+CHPS.US,D,20251209,000000,47.34,47.59,47.327,47.4741,5485,0
+CHPS.US,D,20251210,000000,47.68,48.2856,47.62,48.2856,2581,0
+CHPS.US,D,20251211,000000,47.4,47.98,47.27,47.74,10414,0
+CHPS.US,D,20251212,000000,47.74,47.74,45.73,45.765,15536,0
+CHPS.US,D,20251215,000000,46.59,46.59,45.84,45.9366,13001,0
+CHPS.US,D,20251216,000000,45.54,45.6899,45.365,45.37,30569,0
+CHPS.US,D,20251217,000000,45.84,45.84,44.08,44.095,5271,0
+CHPS.US,D,20251218,000000,45.08,45.58,45.08,45.2018,6458,0
+CHPS.US,D,20251219,000000,46.03,46.38,45.68,46.0665,8567,0
+CHPS.US,D,20251222,000000,47.06,47.06,46.5492,46.825,6190,0
+CHPS.US,D,20251223,000000,46.7604,46.96,46.7,46.845,2451,0
+CHPS.US,D,20251224,000000,46.91,47.1934,46.85,47.1934,1253,0
+CHPS.US,D,20251226,000000,47.21,47.45,47.07,47.305,2561,0
+CHPS.US,D,20251229,000000,47.31,47.74,47.305,47.45,14200,0
+CHPS.US,D,20251230,000000,47.7,47.94,47.59,47.79,9081,0
+CHPS.US,D,20251231,000000,47.48,47.549,46.83,47.2247,6183,0
+CHPS.US,D,20260102,000000,48.67,49.5699,48.0016,49.259,23549,0
+CHPS.US,D,20260105,000000,50,50.68,50,50.265,32127,0
+CHPS.US,D,20260106,000000,51.0578,51.9581,51.01,51.9581,14429,0
+CHPS.US,D,20260107,000000,52.69,52.69,51.0909,51.485,38357,0
+CHPS.US,D,20260108,000000,51.2,51.48,50.194,50.625,18192,0
+CHPS.US,D,20260109,000000,51.14,52.44,50.79,52.44,14337,0
+CHPS.US,D,20260112,000000,52.25,52.66,52.04,52.595,37714,0
+CHPS.US,D,20260113,000000,52.58,53.075,52.515,52.515,13890,0
+CHPS.US,D,20260114,000000,52.45,52.45,51.9145,52.3506,6103,0
+CHPS.US,D,20260115,000000,54.25,54.32,53.45,53.53,21330,0
+CHPS.US,D,20260116,000000,54.2,54.475,53.8,54.06,20514,0
+CHPS.US,D,20260120,000000,53.99,53.99,52.78,53.06,31335,0
+CHPS.US,D,20260121,000000,53.45,55.2334,53.11,55.2334,13942,0
+CHPS.US,D,20260122,000000,55.86,55.9,55.12,55.195,13596,0
+CHPS.US,D,20260123,000000,55.2,55.2,54.235,54.6919,20260,0
+CHPS.US,D,20260126,000000,54.35,55.03,54,54.56,32232,0
+CHPS.US,D,20260127,000000,55.719,56.74,55.719,56.66,28411,0
+CHPS.US,D,20260128,000000,58.04,58.615,57.7808,58.37,19440,0
+CHPS.US,D,20260129,000000,58.37,58.37,56.32,57.7866,24204,0
+CHPS.US,D,20260130,000000,57.1,58.11,55.845,55.95,23776,0
+CHPS.US,D,20260202,000000,55.54,57.24,54.37,56.8692,33942,0
+CHPS.US,D,20260203,000000,57.25,57.35,54.5601,55.5891,27036,0
+CHPS.US,D,20260204,000000,55.39,55.82,52.71,53.535,22299,0
+CHPS.US,D,20260205,000000,52.86,53.839,52.51,53.48,12037,0
+CHPS.US,D,20260206,000000,53.68,56.31,53.68,56.31,10162,0
+CHPS.US,D,20260209,000000,56.3,57.2599,56.07,57.19,26991,0
+CHPS.US,D,20260210,000000,57.24,57.24,56.635,56.9236,21718,0
+CHPS.US,D,20260211,000000,57.65,58.6,57.277681,58.5742,44395,0
+CHPS.US,D,20260212,000000,59.07,59.07,56.57,56.8044,36981,0
+CHPS.US,D,20260213,000000,57.26,58.07,56.825,57.6721,57660,0
+CHPS.US,D,20260217,000000,57.16,57.735,56.5,57.63,17455,0
+CHPS.US,D,20260218,000000,58.36,58.676,57.875,58.04,17465,0
diff --git a/daily/us/nasdaq etfs/coig.us.txt b/daily/us/nasdaq etfs/coig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f9da30f69a06d4d034cc4bd754bb7d74c425bf5
--- /dev/null
+++ b/daily/us/nasdaq etfs/coig.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COIG.US,D,20250314,000000,16.19,16.19,15.9818,15.9818,167,0
+COIG.US,D,20250317,000000,16,16.9418,15.759,16.9418,1314,0
+COIG.US,D,20250318,000000,15.9,15.9,15.24,15.5453,2066,0
+COIG.US,D,20250319,000000,16.685,17.24,16.68,17.0055,1373,0
+COIG.US,D,20250320,000000,16.78,17.6994,16.71,17.043,28632,0
+COIG.US,D,20250321,000000,16.15,16.9621,16.04,16.9621,28940,0
+COIG.US,D,20250324,000000,18.17,19.2859,18.16,19.2859,25956,0
+COIG.US,D,20250325,000000,19.01,19.719,18.41,19.5056,24811,0
+COIG.US,D,20250326,000000,19.31,19.7237,17.5532,17.6069,4601,0
+COIG.US,D,20250327,000000,17.24,17.5104,16.54,16.6484,2904,0
+COIG.US,D,20250328,000000,15.86,15.86,13.9992,13.9992,20345,0
+COIG.US,D,20250331,000000,13.22,13.7075,13.0904,13.7075,570,0
+COIG.US,D,20250401,000000,13.46,14.298,13.3449,14.0349,37832,0
+COIG.US,D,20250402,000000,14.52,15.3816,14.5,15.3816,24127,0
+COIG.US,D,20250403,000000,12.98,13.37,12.56,13.3127,15277,0
+COIG.US,D,20250404,000000,11.23,11.93,10.61,11.6928,1844,0
+COIG.US,D,20250407,000000,9.35,12.65,9.35,11.2069,94261,0
+COIG.US,D,20250408,000000,12.45,12.61,9.9136,10.3394,13031,0
+COIG.US,D,20250409,000000,10.78,13.94,10.756,13.9148,17579,0
+COIG.US,D,20250410,000000,13.11,13.385,11.64,12.7201,2596,0
+COIG.US,D,20250411,000000,12.71,13.78,12.691,13.5806,1972,0
+COIG.US,D,20250414,000000,13.95,14.5,13.7748,13.7748,778,0
+COIG.US,D,20250415,000000,13.81,13.81,13.32,13.5722,2691,0
+COIG.US,D,20250416,000000,13.01,13.3599,12.77,12.9976,1070,0
+COIG.US,D,20250417,000000,13.46,13.652,13.4404,13.4404,6806,0
+COIG.US,D,20250422,000000,15.53,16.07,15.53,15.71,8017,0
+COIG.US,D,20250423,000000,17.08,17.33,16.37,16.565,5550,0
+COIG.US,D,20250424,000000,17.2,18.05,17.07,18.045,4790,0
+COIG.US,D,20250425,000000,18.97,19.305,18.625,19.013,4724,0
+COIG.US,D,20250428,000000,18.4371,18.4371,17.0059,18.2193,5789,0
+COIG.US,D,20250429,000000,18.299,18.4801,18.295,18.393,1449,0
+COIG.US,D,20250430,000000,17.181,17.75,17.181,17.7413,3139,0
+COIG.US,D,20250501,000000,18.31,18.401,17.5663,17.5663,3374,0
+COIG.US,D,20250502,000000,17.995,18.481,17.995,18.1175,1898,0
+COIG.US,D,20250505,000000,17.3204,17.649,17.05,17.1591,5078,0
+COIG.US,D,20250506,000000,16.355,16.8155,16.355,16.7405,1362,0
+COIG.US,D,20250507,000000,17.04,17.04,16.3,16.6194,2482,0
+COIG.US,D,20250508,000000,18.08,18.89,17.93,18.322,16913,0
+COIG.US,D,20250509,000000,17.64,19.46,17,17.006,17673,0
+COIG.US,D,20250512,000000,18.5,19.06,18.2,18.3009,17021,0
+COIG.US,D,20250513,000000,22.69,27.57,22.61,27.2224,53920,0
+COIG.US,D,20250514,000000,27.2,28.56,26.66,28.4554,12909,0
+COIG.US,D,20250515,000000,26.91,27.02,23.5,24.03,41767,0
+COIG.US,D,20250516,000000,25.98,29.279,25.909,28.71,30314,0
+COIG.US,D,20250519,000000,28.04,28.83,27.72,28.12,29211,0
+COIG.US,D,20250520,000000,28.49,28.49,26.8001,27.54,8423,0
+COIG.US,D,20250521,000000,27.601,29,27.01,27.1672,20951,0
+COIG.US,D,20250522,000000,28.75,30.71,28.25,29.8091,8704,0
+COIG.US,D,20250523,000000,27.99,28.64,27.9123,27.9123,9663,0
+COIG.US,D,20250527,000000,28.44,28.93,28.2701,28.5,19443,0
+COIG.US,D,20250528,000000,26.85,27,25.9,26.0038,19044,0
+COIG.US,D,20250529,000000,26.122,26.25,24.5,24.7485,9940,0
+COIG.US,D,20250530,000000,24.32,24.93,23.9701,24.2769,4361,0
+COIG.US,D,20250602,000000,23.82,24.1858,23.82,24.1858,1821,0
+COIG.US,D,20250603,000000,25.05,26.98,25.05,26.673,14951,0
+COIG.US,D,20250604,000000,26.8,26.83,25.7678,26.0357,6471,0
+COIG.US,D,20250605,000000,26.61,26.82,23.55,23.67,5387,0
+COIG.US,D,20250606,000000,25.32,25.58,24.9847,24.9847,5495,0
+COIG.US,D,20250609,000000,25.69,26.23,25.201,26.0641,7837,0
+COIG.US,D,20250610,000000,26.76,26.769,25.5,25.6907,8241,0
+COIG.US,D,20250611,000000,26.03,26.44,24.69,24.795,5017,0
+COIG.US,D,20250612,000000,23.6791,24.01,22.731,22.9113,7686,0
+COIG.US,D,20250613,000000,22.15,23.23,22.15,23.23,1293,0
+COIG.US,D,20250616,000000,24.8638,27,24.8638,26.7392,7688,0
+COIG.US,D,20250617,000000,25.84,26.06,24.61,25.14,4807,0
+COIG.US,D,20250618,000000,25.429,34.1559,24.88,33.3594,53334,0
+COIG.US,D,20250620,000000,35.33,36.7888,34.1,36.49,67585,0
+COIG.US,D,20250623,000000,34.72,37.6186,33.56,36.05,35842,0
+COIG.US,D,20250624,000000,37.86,45.51,37.61,44.92,40065,0
+COIG.US,D,20250625,000000,48.84,50.9,45.2828,47.67,93241,0
+COIG.US,D,20250626,000000,47.58,54.3,47.58,52.79,58719,0
+COIG.US,D,20250627,000000,51.38,51.94,44.93,46.57,58499,0
+COIG.US,D,20250630,000000,48.02,48.23,45.3,45.87,46827,0
+COIG.US,D,20250701,000000,42.5,45.45,41.49,41.86,26021,0
+COIG.US,D,20250702,000000,43.59,47.05,43.44,46.64,23977,0
+COIG.US,D,20250703,000000,45.23,47.03,45.23,47.03,10436,0
+COIG.US,D,20250707,000000,46.72,48.56,45.79,47.31,17872,0
+COIG.US,D,20250708,000000,48.75,50.08,44.9795,46.54,37633,0
+COIG.US,D,20250709,000000,47.74,51.61,46.3,51.61,34739,0
+COIG.US,D,20250710,000000,51.35,55.78,50.86,55.78,38366,0
+COIG.US,D,20250711,000000,55.76,57.55,53.061,54.99,47458,0
+COIG.US,D,20250714,000000,56.93,58.439,55.93,57.26,145527,0
+COIG.US,D,20250715,000000,56.28,58.7,51.44,55.28,142445,0
+COIG.US,D,20250716,000000,56.72,60.12,56.61,58.2159,33229,0
+COIG.US,D,20250717,000000,58.3,63.24,58.02,61.8994,60878,0
+COIG.US,D,20250718,000000,64.49,71.9888,61.15,64.37,83643,0
+COIG.US,D,20250721,000000,66.4,69.43,62.43,62.7227,121348,0
+COIG.US,D,20250722,000000,64.22,64.22,57,59.9131,53687,0
+COIG.US,D,20250723,000000,57.84,57.84,54.69,57.6583,60588,0
+COIG.US,D,20250724,000000,59.79,59.8903,56.31,57.5119,34002,0
+COIG.US,D,20250725,000000,55.86,57.5391,54.735,55.9302,28183,0
+COIG.US,D,20250728,000000,56.48,56.82,51.355,52.4391,82322,0
+COIG.US,D,20250729,000000,53.56,53.65,48.74,50.1023,67622,0
+COIG.US,D,20250730,000000,53.23,54.2424,50.6502,51.7078,79570,0
+COIG.US,D,20250731,000000,53.36,54.3,51.61,51.7948,70381,0
+COIG.US,D,20250801,000000,39.96,40.38,33.49,34.6558,159226,0
+COIG.US,D,20250804,000000,35.55,36.429,33.72,35.2128,110966,0
+COIG.US,D,20250805,000000,32.84,33.96,30.6201,30.7142,120607,0
+COIG.US,D,20250806,000000,30.51,31.998,29.8,31.8444,85274,0
+COIG.US,D,20250807,000000,33.52,34.63,32.74,33.3574,106373,0
+COIG.US,D,20250808,000000,33.55,33.825,31.3,33.2513,68944,0
+COIG.US,D,20250811,000000,35.7,38.15,35.11,35.1724,182887,0
+COIG.US,D,20250812,000000,37.36,37.38,34.13,35.8015,95497,0
+COIG.US,D,20250813,000000,37.02,40.7,35.66,36.7851,156482,0
+COIG.US,D,20250814,000000,35.03,36.76,34.57,36.32,81212,0
+COIG.US,D,20250815,000000,35.72,35.83,34,34.6434,48168,0
+COIG.US,D,20250818,000000,33.15,36.01,32.35,35.2923,69203,0
+COIG.US,D,20250819,000000,35.27,35.605,31.11,31.1535,70724,0
+COIG.US,D,20250820,000000,31.51,32.01,29.13,31.5925,42422,0
+COIG.US,D,20250821,000000,31.26,31.62,30.53,30.7122,35492,0
+COIG.US,D,20250822,000000,30.7,35.16,30.38,34.6927,111697,0
+COIG.US,D,20250825,000000,32.97,33.7,31.62,31.6868,85926,0
+COIG.US,D,20250826,000000,31.36,32.319,30.52,32.2038,52643,0
+COIG.US,D,20250827,000000,32.09,32.89,31.84,32.3092,32645,0
+COIG.US,D,20250828,000000,33.62,33.62,31.8,32.2183,88764,0
+COIG.US,D,20250829,000000,31.73,31.96,30.7,31.2908,28786,0
+COIG.US,D,20250902,000000,30.44,32.4718,29.99,31.067,26368,0
+COIG.US,D,20250903,000000,30.98,31.915,30.72,30.7525,29440,0
+COIG.US,D,20250904,000000,30.81,31.82,30.32,31.6589,29343,0
+COIG.US,D,20250905,000000,33.18,33.37,28.79,30.0441,76288,0
+COIG.US,D,20250908,000000,30.32,31.48,29.8,30.7146,22662,0
+COIG.US,D,20250909,000000,30.98,34.1033,30.96,34.0434,40777,0
+COIG.US,D,20250910,000000,34.6,36.0899,32.9813,33.2828,64999,0
+COIG.US,D,20250911,000000,33.85,35.37,33.42,35.0592,59106,0
+COIG.US,D,20250912,000000,35.95,36,34.26,34.8633,49834,0
+COIG.US,D,20250915,000000,34.8,35.92,34.48,35.7002,49656,0
+COIG.US,D,20250916,000000,36.74,37.08,34.48,35.8256,180321,0
+COIG.US,D,20250917,000000,35.51,35.95,32.25,34.3,173406,0
+COIG.US,D,20250918,000000,35.59,40.79,34.861,38.94,97414,0
+COIG.US,D,20250919,000000,38.83,40.38,37.72,38.8689,101756,0
+COIG.US,D,20250922,000000,36.77,37.34,35.6088,36.4792,54699,0
+COIG.US,D,20250923,000000,36.73,37.1888,33.36,33.98,51682,0
+COIG.US,D,20250924,000000,34.66,35.235,34.13,34.21,25442,0
+COIG.US,D,20250925,000000,32.22,33.27,30.89,31.0003,64910,0
+COIG.US,D,20250926,000000,31,32.365,30.29,32.0922,50078,0
+COIG.US,D,20250929,000000,33.08,36.53,33.05,36.5123,65122,0
+COIG.US,D,20250930,000000,35.53,37.289,35.53,37.2453,30430,0
+COIG.US,D,20251001,000000,38.5,39.9,38.09,39.1544,43377,0
+COIG.US,D,20251002,000000,41.05,45.83,41.05,44.9583,114608,0
+COIG.US,D,20251003,000000,45.32,47.51,44.4603,46.8296,68955,0
+COIG.US,D,20251006,000000,49.18,49.813,47,48.2162,70295,0
+COIG.US,D,20251007,000000,48.55,48.55,42.7675,45.72,54557,0
+COIG.US,D,20251008,000000,46.58,49.16,45.73,48.5091,44612,0
+COIG.US,D,20251009,000000,47.75,49.57,47.21,48.2845,75369,0
+COIG.US,D,20251010,000000,48.74,52,39.48,40.8125,125104,0
+COIG.US,D,20251013,000000,41.905,42.72,37.9,40.8418,73732,0
+COIG.US,D,20251014,000000,37.15,39.74,36.09,37.3294,50892,0
+COIG.US,D,20251015,000000,38.11,38.5781,35.44,36.1346,40793,0
+COIG.US,D,20251016,000000,36.66,37.33,34.46,34.8391,38985,0
+COIG.US,D,20251017,000000,32.33,35.91,32.04,35.88,42421,0
+COIG.US,D,20251020,000000,37.32,39.64,36.77,37.59,124846,0
+COIG.US,D,20251021,000000,36.96,37.55,35.71,36.4463,40267,0
+COIG.US,D,20251022,000000,35.28,35.47,30.44,32.4734,57484,0
+COIG.US,D,20251023,000000,33.05,33.995,32.27,33.0136,22030,0
+COIG.US,D,20251024,000000,35.45,39.82,35.08,39.39,151333,0
+COIG.US,D,20251027,000000,41.13,43.3691,39.99,40.923,113205,0
+COIG.US,D,20251028,000000,41.44,42.35,39.3647,39.5245,54589,0
+COIG.US,D,20251029,000000,39.95,39.95,37.35,37.9913,45249,0
+COIG.US,D,20251030,000000,36.95,36.95,33.67,33.7261,63956,0
+COIG.US,D,20251031,000000,35.35,40.184,35.35,36.8402,81571,0
+COIG.US,D,20251103,000000,35.95,36.31,32.98,33.7648,66468,0
+COIG.US,D,20251104,000000,31.25,32.5,28.992,29.0249,64645,0
+COIG.US,D,20251105,000000,30.69,32.15,30,31.2638,45511,0
+COIG.US,D,20251106,000000,30.75,30.75,26.5,26.5994,79355,0
+COIG.US,D,20251107,000000,25.65,29.266,24.5,29.019,74017,0
+COIG.US,D,20251110,000000,31.71,31.79,29.77,30.7532,57071,0
+COIG.US,D,20251111,000000,29.46,30.22,27.9419,27.9419,29514,0
+COIG.US,D,20251112,000000,28.96,29.235,27.6,28.0066,31843,0
+COIG.US,D,20251113,000000,27.31,27.53,23.5,24.0592,50175,0
+COIG.US,D,20251114,000000,21.9,25.55,21.82,24.1602,102128,0
+COIG.US,D,20251117,000000,22.72,23.07,19.8,20.7384,126718,0
+COIG.US,D,20251118,000000,20.78,21.63,20.43,20.4536,137114,0
+COIG.US,D,20251119,000000,20.25,20.39,18.3,19.6951,120410,0
+COIG.US,D,20251120,000000,20.55,20.55,16.44,16.82,72020,0
+COIG.US,D,20251121,000000,17.32,17.73,15.89,17.0522,117135,0
+COIG.US,D,20251124,000000,17.79,19.5,17.47,19.2743,93112,0
+COIG.US,D,20251125,000000,18,18.95,17.0185,18.9222,50940,0
+COIG.US,D,20251126,000000,19.31,20.6641,18.97,20.5454,30961,0
+COIG.US,D,20251128,000000,21.95,22.8,21.31,21.8,92305,0
+COIG.US,D,20251201,000000,19.83,20.61,18.52,19.7,83644,0
+COIG.US,D,20251202,000000,20.77,21.545,20.15,20.2049,82705,0
+COIG.US,D,20251203,000000,20.83,22.3068,20.44,22.245,69290,0
+COIG.US,D,20251204,000000,21.72,22.6191,21.52,21.77,62856,0
+COIG.US,D,20251205,000000,20.65,21.62,20.4,21.0235,98725,0
+COIG.US,D,20251208,000000,21.7499,22.02,21.21,21.7056,37112,0
+COIG.US,D,20251209,000000,20.72,23.43,20.72,22.2275,66364,0
+COIG.US,D,20251210,000000,21.42,22.4121,21.25,21.9335,38216,0
+COIG.US,D,20251211,000000,20.69,21.0695,19.63,20.8759,78499,0
+COIG.US,D,20251212,000000,21.72,22.14,19.98,20.5914,52203,0
+COIG.US,D,20251215,000000,20.56,20.56,17.47,17.964,93250,0
+COIG.US,D,20251216,000000,18.52,18.76,17.96,18.2698,49281,0
+COIG.US,D,20251217,000000,18.75,19.2,17.01,17.24,89618,0
+COIG.US,D,20251218,000000,18.36,18.36,16.365,16.4064,124894,0
+COIG.US,D,20251219,000000,17.16,17.27,16.59,17.121,111074,0
+COIG.US,D,20251222,000000,18.02,18.41,17.46,17.54,43459,0
+COIG.US,D,20251223,000000,16.79,16.8,16.2194,16.7108,29764,0
+COIG.US,D,20251224,000000,16.23,16.4604,16.14,16.3234,13339,0
+COIG.US,D,20251226,000000,15.99,16.08,15.49,15.9196,45585,0
+COIG.US,D,20251229,000000,15.65,16.22,15.39,15.4853,29447,0
+COIG.US,D,20251230,000000,15.35,15.6799,15.2116,15.2116,59900,0
+COIG.US,D,20251231,000000,15.11,15.23,14.45,14.47,66846,0
+COIG.US,D,20260102,000000,14.86,15.99,14.589,15.79,45100,0
+COIG.US,D,20260105,000000,17.16,18.69,17.16,18.2475,94476,0
+COIG.US,D,20260106,000000,18.3,18.5,17,17.5793,41126,0
+COIG.US,D,20260107,000000,17.27,17.27,16.2,16.95,51180,0
+COIG.US,D,20260108,000000,16.71,17.52,16.61,16.834,37236,0
+COIG.US,D,20260109,000000,16.9,16.9,15.77,16.2126,26655,0
+COIG.US,D,20260112,000000,16.12,17.01,15.98,16.44,43479,0
+COIG.US,D,20260113,000000,16.96,18.0999,16.83,17.775,45210,0
+COIG.US,D,20260114,000000,18.29,19.13,17.94,18.203,47666,0
+COIG.US,D,20260115,000000,17.49,17.49,15.755,15.89,47404,0
+COIG.US,D,20260116,000000,15.66,16.29,15.65,16.08,21089,0
+COIG.US,D,20260120,000000,14.91,15.15,14.13,14.48,91063,0
+COIG.US,D,20260121,000000,14.52,14.78,13.69,14.1897,48887,0
+COIG.US,D,20260122,000000,14.3529,14.3529,13.667,13.96,54303,0
+COIG.US,D,20260123,000000,13.53,13.5342,12.806795,12.85,35061,0
+COIG.US,D,20260126,000000,12.38,12.64,12.2,12.5007,33569,0
+COIG.US,D,20260127,000000,12.55,12.55,11.82,12.185,34531,0
+COIG.US,D,20260128,000000,12.49,12.49,11.8,11.9921,30856,0
+COIG.US,D,20260129,000000,11.51,11.5411,10.35,10.8162,61346,0
+COIG.US,D,20260130,000000,10.655,10.7,9.96,10.3262,54228,0
+COIG.US,D,20260202,000000,9.7,9.85,9.3,9.5824,66605,0
+COIG.US,D,20260203,000000,9.57,9.57,8.29,8.7408,109886,0
+COIG.US,D,20260204,000000,8.37,8.37,7.28,7.6581,91221,0
+COIG.US,D,20260205,000000,6.95,7.09,5.54,5.73,143438,0
+COIG.US,D,20260206,000000,6.2,7.09,6.05,7.0746,247526,0
+COIG.US,D,20260209,000000,6.67,7.27,6.66,7.27,145055,0
+COIG.US,D,20260210,000000,6.89,7.28,6.77,6.85,72776,0
+COIG.US,D,20260211,000000,6.44,6.44,5.7,6.0413,94986,0
+COIG.US,D,20260212,000000,6,6,4.97,5.11,389481,0
+COIG.US,D,20260213,000000,6.01,6.9603,5.48,6.7461,379031,0
+COIG.US,D,20260217,000000,6.81,7.22,6.2569,6.88,138575,0
+COIG.US,D,20260218,000000,6.82,7.515,6.65,6.72,429429,0
diff --git a/daily/us/nasdaq etfs/comt.us.txt b/daily/us/nasdaq etfs/comt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..014f75fe80f2dedba21cb43b2bee4319bcc82d5a
--- /dev/null
+++ b/daily/us/nasdaq etfs/comt.us.txt	
@@ -0,0 +1,2843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COMT.US,D,20141020,000000,26.3427,26.3901,26.3137,26.3901,3931.02424648,0
+COMT.US,D,20141021,000000,26.5445,26.6408,26.5445,26.6408,566.62233646,0
+COMT.US,D,20141023,000000,26.3955,26.614,26.3955,26.6056,8665.52681764,0
+COMT.US,D,20141024,000000,26.4214,26.4841,26.4214,26.4818,1746.9764877,0
+COMT.US,D,20141027,000000,26.1601,26.1601,26.0783,26.0783,2130.39529736,0
+COMT.US,D,20141028,000000,26.3794,26.6094,26.3588,26.6094,4502.88096942,0
+COMT.US,D,20141029,000000,26.7974,26.7974,26.7569,26.7569,2611.95885352,0
+COMT.US,D,20141030,000000,26.5628,26.5628,26.3741,26.5475,6705.24908088,0
+COMT.US,D,20141031,000000,26.3221,26.4841,26.2128,26.4734,5382.25789806,0
+COMT.US,D,20141103,000000,26.5422,26.5422,26.2021,26.2021,2330.61058022,0
+COMT.US,D,20141104,000000,26.0409,26.0409,25.8582,25.8682,3008.46362938,0
+COMT.US,D,20141105,000000,25.8682,26.063,25.8682,26.063,736.73989706,0
+COMT.US,D,20141106,000000,25.9148,26.1028,25.8942,26.0974,9183.73107916,0
+COMT.US,D,20141107,000000,26.3221,26.3955,26.2701,26.2854,8254.62747896,0
+COMT.US,D,20141110,000000,26.468,26.468,26.0577,26.0684,8948.18368756,0
+COMT.US,D,20141111,000000,26.0516,26.1173,25.9988,26.1173,3971.5907417,0
+COMT.US,D,20141112,000000,26.2075,26.2075,25.9622,26.0034,12414.65613394,0
+COMT.US,D,20141113,000000,25.8154,25.8414,25.4975,25.5029,8040.01763328,0
+COMT.US,D,20141114,000000,25.7788,25.8154,25.7788,25.8154,5611.26230656,0
+COMT.US,D,20141117,000000,25.7635,25.8735,25.7001,25.8735,4818.25275484,0
+COMT.US,D,20141118,000000,25.8254,25.8254,25.7421,25.7688,2432.68111658,0
+COMT.US,D,20141119,000000,25.888,25.888,25.7153,25.7153,1024.63115346,0
+COMT.US,D,20141120,000000,25.888,25.888,25.888,25.888,779.92358552,0
+COMT.US,D,20141121,000000,26.212,26.2128,26.0546,26.0546,1274.57310788,0
+COMT.US,D,20141124,000000,26.0195,26.0195,25.9568,25.9568,409.59074206,0
+COMT.US,D,20141125,000000,26.0195,26.063,25.8025,25.8025,3561.99999964,0
+COMT.US,D,20141126,000000,25.7115,25.7115,25.7115,25.7115,953.96693598,0
+COMT.US,D,20141128,000000,24.4055,24.8083,24.2596,24.2596,12152.93680994,0
+COMT.US,D,20141201,000000,23.9256,24.3436,23.9256,24.3436,3213.91329872,0
+COMT.US,D,20141202,000000,24.3818,24.3818,24.2191,24.2191,2405.20058756,0
+COMT.US,D,20141203,000000,24.3062,24.323,24.203,24.323,2636.8221893,0
+COMT.US,D,20141204,000000,24.1503,24.1663,24.0617,24.0662,2252.09478302,0
+COMT.US,D,20141205,000000,24.0464,24.0464,23.9623,23.9623,1243.166789,0
+COMT.US,D,20141208,000000,24.1717,24.1717,23.3365,23.4457,4012.15723692,0
+COMT.US,D,20141209,000000,23.3617,23.3617,23.3617,23.3617,461.93460686,0
+COMT.US,D,20141210,000000,23.0224,23.0224,22.9972,22.9972,1879.14474632,0
+COMT.US,D,20141212,000000,22.735,22.735,22.45,22.45,1642.2887581,0
+COMT.US,D,20141215,000000,22.45,22.45,21.9418,21.9418,6320.5216746,0
+COMT.US,D,20141216,000000,23.6192,23.6192,21.8494,21.8494,1688.0896398,0
+COMT.US,D,20141222,000000,22.2956,22.2956,22.2139,22.2139,1485.2571637,0
+COMT.US,D,20141223,000000,22.2444,22.4997,22.2444,22.4554,2821.33431272,0
+COMT.US,D,20141224,000000,24.0334,24.0334,22.1229,22.2016,153511.4694922,0
+COMT.US,D,20141226,000000,22.3537,22.3537,22.1428,22.2391,10688.61719216,0
+COMT.US,D,20141229,000000,22.2666,22.2666,21.9166,21.9808,9353.84863976,0
+COMT.US,D,20141230,000000,22.4661,22.4661,21.9342,21.9388,3924.48126338,0
+COMT.US,D,20141231,000000,21.682,21.7645,21.6736,21.6774,15132.61131368,0
+COMT.US,D,20150102,000000,21.6423,22.0396,21.5972,21.6201,23603.15723494,0
+COMT.US,D,20150105,000000,21.4726,21.4726,21.1028,21.1142,29083.5598795,0
+COMT.US,D,20150106,000000,21.0539,21.0539,20.8322,20.8322,3357.85892692,0
+COMT.US,D,20150107,000000,20.8376,20.8376,20.8376,20.8376,621.5833945,0
+COMT.US,D,20150108,000000,21.1104,21.1104,20.9369,20.9736,2950.8853781,0
+COMT.US,D,20150109,000000,21.1998,21.1998,20.9308,20.9369,1629.2027919,0
+COMT.US,D,20150112,000000,20.5014,20.723,20.4983,20.4983,3331.68699452,0
+COMT.US,D,20150113,000000,20.4968,20.4968,20.4968,20.4968,617.65760464,0
+COMT.US,D,20150115,000000,20.8796,20.8796,20.4601,20.4601,2371.17707544,0
+COMT.US,D,20150116,000000,20.8643,20.8682,20.6443,20.8682,4077.58706792,0
+COMT.US,D,20150120,000000,20.5227,20.5227,20.4761,20.4807,2479.7905949,0
+COMT.US,D,20150121,000000,20.6955,20.7199,20.5808,20.7199,4979.2101391,0
+COMT.US,D,20150122,000000,20.7642,20.7642,20.5235,20.5334,4247.70462852,0
+COMT.US,D,20150126,000000,20.5334,20.794,20.3332,20.4708,3593.40631852,0
+COMT.US,D,20150127,000000,20.0749,20.6007,20.0749,20.6007,5002.76487826,0
+COMT.US,D,20150128,000000,20.1582,20.1582,20.1277,20.1277,757.67744298,0
+COMT.US,D,20150129,000000,20.606,20.606,19.9252,20.0696,2592.32990422,0
+COMT.US,D,20150130,000000,20.0856,20.1628,20.0856,20.1628,1668.4606905,0
+COMT.US,D,20150202,000000,20.7275,20.9988,20.6955,20.9904,3767.44966898,0
+COMT.US,D,20150203,000000,21.3832,21.8929,21.3465,21.6767,5267.1013955,0
+COMT.US,D,20150204,000000,22.045,22.045,21.2281,21.2311,6669.91697214,0
+COMT.US,D,20150205,000000,21.2204,21.478,21.2059,21.3779,2897.23291668,0
+COMT.US,D,20150206,000000,21.3939,21.3939,21.3832,21.3832,1953.73475366,0
+COMT.US,D,20150209,000000,21.6392,21.7149,21.6193,21.7149,2571.3923583,0
+COMT.US,D,20150210,000000,21.5192,21.6499,21.3832,21.3832,1629.2027919,0
+COMT.US,D,20150211,000000,21.2518,21.2518,21.1463,21.1463,1139.78765602,0
+COMT.US,D,20150212,000000,21.3993,21.6155,21.3993,21.6155,14775753.089616,0
+COMT.US,D,20150213,000000,21.734,21.9663,21.734,21.841,63321.68184518,0
+COMT.US,D,20150217,000000,21.7661,21.9074,21.6247,21.8731,31831.6127815,0
+COMT.US,D,20150218,000000,21.7936,21.8089,21.5995,21.6102,85655.50035872,0
+COMT.US,D,20150219,000000,21.3305,21.5506,21.2839,21.4764,88813.14400278,0
+COMT.US,D,20150220,000000,21.6056,21.6056,21.455,21.4826,44856.07494036,0
+COMT.US,D,20150223,000000,21.5773,21.5773,21.2449,21.316,42393.29610152,0
+COMT.US,D,20150224,000000,21.41,21.5246,21.316,21.316,57176.51211766,0
+COMT.US,D,20150225,000000,21.3618,21.6331,21.3618,21.6155,41027.12123024,0
+COMT.US,D,20150226,000000,21.5827,21.6041,21.3198,21.3672,22163.70095294,0
+COMT.US,D,20150227,000000,21.4994,21.6652,21.4994,21.5926,63093.9860333,0
+COMT.US,D,20150302,000000,21.7722,21.7722,21.2778,21.3618,37344.73034156,0
+COMT.US,D,20150303,000000,21.455,21.478,21.3458,21.4421,34864.93974666,0
+COMT.US,D,20150304,000000,21.2946,21.316,21.167,21.2732,59630.13078016,0
+COMT.US,D,20150305,000000,21.3511,21.3511,21.2059,21.2204,33912.2814073,0
+COMT.US,D,20150306,000000,21.3511,21.3511,20.859,20.9003,35054.68625656,0
+COMT.US,D,20150309,000000,20.8743,20.9003,20.6909,20.7069,19053.1667872,0
+COMT.US,D,20150310,000000,20.4922,20.5113,20.3134,20.3546,21530.34018886,0
+COMT.US,D,20150311,000000,20.4968,20.4968,20.2591,20.4494,39434.5591437,0
+COMT.US,D,20150312,000000,20.5602,20.5808,20.3233,20.3493,38108.95076764,0
+COMT.US,D,20150313,000000,20.4761,20.4761,19.9397,19.9397,35054.68625656,0
+COMT.US,D,20150316,000000,19.9924,19.9924,19.6875,19.9305,34672.57604352,0
+COMT.US,D,20150317,000000,19.8778,19.8778,19.7097,19.7991,26673.12490546,0
+COMT.US,D,20150318,000000,19.7991,20.4387,19.6401,20.3546,33154.60396432,0
+COMT.US,D,20150319,000000,20.1384,20.1384,19.9718,20.0352,23056.16384778,0
+COMT.US,D,20150320,000000,20.2591,20.3653,20.1812,20.3653,23433.03967434,0
+COMT.US,D,20150323,000000,20.36,20.4708,20.3332,20.4173,19626.33210676,0
+COMT.US,D,20150324,000000,20.3798,20.4494,20.3134,20.3134,23056.16384778,0
+COMT.US,D,20150325,000000,20.1109,20.5159,20.1109,20.3676,50059.05510148,0
+COMT.US,D,20150326,000000,20.6045,20.6993,20.4998,20.5824,23223.66421514,0
+COMT.US,D,20150327,000000,20.6313,20.6313,20.1682,20.1682,31029.44305344,0
+COMT.US,D,20150330,000000,20.4089,20.4089,20.1735,20.3722,21695.22336298,0
+COMT.US,D,20150331,000000,20.3111,20.3416,20.094,20.0994,62243.3982303,0
+COMT.US,D,20150401,000000,20.2461,20.5426,20.1942,20.4937,19609.3203507,0
+COMT.US,D,20150402,000000,20.3722,20.389,20.2683,20.3317,23033.91770524,0
+COMT.US,D,20150406,000000,20.5739,20.7574,20.1468,20.7421,31029.44305344,0
+COMT.US,D,20150407,000000,20.5931,20.8521,20.5931,20.7673,46224.86700488,0
+COMT.US,D,20150408,000000,20.6947,20.7161,20.3585,20.4693,59195.67670232,0
+COMT.US,D,20150409,000000,20.4303,20.548,20.4043,20.5266,36778.1080051,0
+COMT.US,D,20150410,000000,20.5739,20.6832,20.5739,20.642,22269.69727916,0
+COMT.US,D,20150413,000000,20.642,20.6993,20.4937,20.6099,31789.73768966,0
+COMT.US,D,20150414,000000,20.8628,20.8628,20.7207,20.7574,27794.5922088,0
+COMT.US,D,20150415,000000,20.804,21.293,20.804,21.2663,49392.9794219,0
+COMT.US,D,20150416,000000,21.1784,21.4871,21.1509,21.4084,36113.34092214,0
+COMT.US,D,20150417,000000,21.3037,21.371,21.1654,21.319,23981.34165812,0
+COMT.US,D,20150420,000000,21.2716,21.3412,21.1509,21.2778,81296.5650175,0
+COMT.US,D,20150421,000000,21.3763,21.3763,21.0775,21.1249,31539.79573524,0
+COMT.US,D,20150422,000000,21.1708,21.1708,21.0775,21.1402,26461.13225302,0
+COMT.US,D,20150423,000000,21.0034,21.4359,21.0034,21.3817,27794.5922088,0
+COMT.US,D,20150424,000000,21.4038,21.4359,21.3037,21.4252,13893.37031454,0
+COMT.US,D,20150427,000000,21.4871,21.4871,21.3244,21.3244,16937.16605266,0
+COMT.US,D,20150428,000000,21.3297,21.4711,21.3144,21.3817,32356.36002612,0
+COMT.US,D,20150429,000000,21.455,21.6812,21.3931,21.5498,35593.828064,0
+COMT.US,D,20150430,000000,21.504,21.7286,21.4772,21.7286,27598.3027158,0
+COMT.US,D,20150501,000000,21.6598,21.8241,21.614,21.8241,18466.91550144,0
+COMT.US,D,20150504,000000,21.76,21.8348,21.6927,21.8295,32356.36002612,0
+COMT.US,D,20150505,000000,21.7775,21.9212,21.7775,21.8134,35593.828064,0
+COMT.US,D,20150506,000000,21.9961,22.0167,21.7714,21.7951,14863.04040996,0
+COMT.US,D,20150507,000000,21.9021,21.9021,21.4359,21.4459,25354.0595125,0
+COMT.US,D,20150508,000000,21.5085,21.6812,21.4665,21.6767,22840.24540548,0
+COMT.US,D,20150511,000000,21.5819,21.76,21.5659,21.5979,13706.24099788,0
+COMT.US,D,20150512,000000,21.6981,21.9594,21.6981,21.8134,25036.07053384,0
+COMT.US,D,20150513,000000,21.9212,21.9212,21.8035,21.818,26268.76854988,0
+COMT.US,D,20150514,000000,21.8509,21.9701,21.8509,21.9158,25126.36370062,0
+COMT.US,D,20150515,000000,21.9158,21.9158,21.6721,21.8241,18164.62968222,0
+COMT.US,D,20150518,000000,21.7439,21.7821,21.7088,21.7821,56103.46288926,0
+COMT.US,D,20150519,000000,21.7233,21.7233,21.2457,21.3931,18847.71711786,0
+COMT.US,D,20150520,000000,21.3144,21.3931,21.2716,21.2885,22651.8074922,0
+COMT.US,D,20150521,000000,21.4252,21.6339,21.4252,21.5758,20750.41660334,0
+COMT.US,D,20150522,000000,21.3412,21.4772,21.3297,21.3664,1712.95297558,0
+COMT.US,D,20150526,000000,21.2044,21.2716,20.8789,20.9981,47763.77663,0
+COMT.US,D,20150527,000000,20.888,20.9721,20.7421,20.7826,18847.71711786,0
+COMT.US,D,20150528,000000,20.5877,20.8284,20.5877,20.7872,67429.36663536,0
+COMT.US,D,20150529,000000,20.7719,21.0416,20.7719,21.0302,22651.8074922,0
+COMT.US,D,20150601,000000,20.9408,21.0134,20.8575,20.914,30266.53122398,0
+COMT.US,D,20150602,000000,21.0134,21.251,20.9881,21.2258,25577.82953452,0
+COMT.US,D,20150603,000000,21.0561,21.2143,20.9461,21.024,24176.3225545,0
+COMT.US,D,20150604,000000,20.8353,20.8521,20.6893,20.7826,62812.63776,0
+COMT.US,D,20150605,000000,20.5992,20.9247,20.5426,20.9094,48534.54003918,0
+COMT.US,D,20150608,000000,20.8834,20.9041,20.7314,20.888,36163.0675937,0
+COMT.US,D,20150609,000000,21.008,21.2197,20.9981,21.1005,60877.22335902,0
+COMT.US,D,20150610,000000,21.4291,21.4291,21.251,21.3274,39267.05877634,0
+COMT.US,D,20150611,000000,21.2143,21.2304,21.0722,21.0722,22201.65025492,0
+COMT.US,D,20150612,000000,21.008,21.0355,20.8666,20.9094,27983.03012208,0
+COMT.US,D,20150615,000000,20.7574,20.888,20.7421,20.8246,21322.27332628,0
+COMT.US,D,20150616,000000,20.8307,20.872,20.7367,20.7979,89462.2079263,0
+COMT.US,D,20150617,000000,20.7421,20.956,20.7161,20.8521,22464.67817554,0
+COMT.US,D,20150618,000000,20.9515,21.0187,20.8521,20.8521,10470.08155662,0
+COMT.US,D,20150619,000000,21.1876,21.1876,20.6251,20.6741,39021.04261178,0
+COMT.US,D,20150622,000000,20.4249,20.846,20.4249,20.804,21129.90962314,0
+COMT.US,D,20150623,000000,20.7627,21.0134,20.4738,20.9927,34272.1454778,0
+COMT.US,D,20150624,000000,20.8406,21.0737,20.8139,20.8299,18171.17266532,0
+COMT.US,D,20150625,000000,20.9881,20.9881,20.7092,20.7092,34641.16972464,0
+COMT.US,D,20150626,000000,20.6022,20.862,20.6022,20.7711,25176.09037218,0
+COMT.US,D,20150629,000000,20.6022,20.645,20.5082,20.6076,31800.20646262,0
+COMT.US,D,20150630,000000,20.6221,20.8567,20.5877,20.8513,56299.75238226,0
+COMT.US,D,20150701,000000,21.1142,21.1142,20.3798,20.4868,34069.3130017,0
+COMT.US,D,20150702,000000,20.6679,20.6679,20.428,20.467,27065.70389146,0
+COMT.US,D,20150706,000000,20.185,21.3909,19.5354,19.8801,37859.00881322,0
+COMT.US,D,20150707,000000,19.6363,19.7784,19.2389,19.7784,48648.38794512,0
+COMT.US,D,20150708,000000,19.5989,19.5989,19.3047,19.4942,22712.00293672,0
+COMT.US,D,20150709,000000,19.5454,19.7624,19.5454,19.6783,47515.1432722,0
+COMT.US,D,20150710,000000,19.6363,19.8006,19.5882,19.8006,31800.20646262,0
+COMT.US,D,20150713,000000,19.6569,19.9336,19.6363,19.8747,38425.63114968,0
+COMT.US,D,20150714,000000,19.7112,19.9809,19.7112,19.8426,37296.31226662,0
+COMT.US,D,20150715,000000,19.9221,19.9221,19.5018,19.6103,29959.01101828,0
+COMT.US,D,20150716,000000,19.5194,19.6569,19.4086,19.43,67199.05363024,0
+COMT.US,D,20150717,000000,19.245,19.4139,19.2336,19.3986,30100.33945324,0
+COMT.US,D,20150720,000000,19.271,19.271,18.9287,18.9868,47702.27258886,0
+COMT.US,D,20150721,000000,18.918,19.3138,18.918,19.2764,568827.3217647,0
+COMT.US,D,20150722,000000,19.012,19.2084,18.8951,19.0066,82908.75605334,0
+COMT.US,D,20150723,000000,18.9654,18.9654,18.691,18.6964,30666.9617897,0
+COMT.US,D,20150724,000000,18.6383,18.6383,18.4534,18.4839,35018.0455512,0
+COMT.US,D,20150727,000000,18.3578,18.4694,18.1981,18.2615,48268.89492532,0
+COMT.US,D,20150728,000000,19.9221,20.0734,18.3938,18.49,40887.1013919,0
+COMT.US,D,20150729,000000,18.432,18.8125,18.432,18.6551,30477.2152798,0
+COMT.US,D,20150730,000000,18.7223,18.7804,18.0667,18.4641,99380.06170928,0
+COMT.US,D,20150731,000000,18.6222,18.6284,18.2042,18.2096,45426.62306668,0
+COMT.US,D,20150803,000000,18.1775,18.1775,17.8749,18.0361,43008.33651292,0
+COMT.US,D,20150804,000000,17.9146,18.1836,17.8879,18.1416,30291.39455976,0
+COMT.US,D,20150805,000000,18.2042,18.3311,17.9513,17.9834,20064.71197446,0
+COMT.US,D,20150806,000000,17.9459,18.0934,17.8986,18.0667,28909.51652904,0
+COMT.US,D,20150807,000000,18.1668,18.8186,17.8504,17.9574,39940.98603564,0
+COMT.US,D,20150810,000000,17.8733,18.4213,17.8733,18.4213,27258.0675946,0
+COMT.US,D,20150811,000000,18.0934,18.0934,17.8474,17.9704,50000.16825358,0
+COMT.US,D,20150812,000000,18.0621,18.1156,17.7549,18.1087,33503.99926186,0
+COMT.US,D,20150813,000000,17.9459,17.9574,17.7931,17.9513,37666.64511008,0
+COMT.US,D,20150814,000000,17.9727,17.9727,17.829,17.8879,22712.00293672,0
+COMT.US,D,20150817,000000,17.7816,17.8092,17.7182,17.7389,34641.16972464,0
+COMT.US,D,20150818,000000,17.6601,17.7495,17.6288,17.7389,23664.66127608,0
+COMT.US,D,20150819,000000,17.4118,17.4118,17.2964,17.3797,27065.70389146,0
+COMT.US,D,20150820,000000,17.4492,17.803,17.2223,17.3071,34069.3130017,0
+COMT.US,D,20150821,000000,17.2857,17.3017,16.9747,16.9793,51489.35120714,0
+COMT.US,D,20150824,000000,16.011,16.7202,16.011,16.3251,87916.75531808,0
+COMT.US,D,20150825,000000,16.7362,16.7362,16.4023,16.4023,60763.37545308,0
+COMT.US,D,20150826,000000,16.5827,16.9999,16.3557,16.4772,48648.38794512,0
+COMT.US,D,20150827,000000,16.4619,17.2696,16.0806,17.2536,81961.33210046,0
+COMT.US,D,20150828,000000,17.3438,17.8619,17.3438,17.7602,59817.26009682,0
+COMT.US,D,20150831,000000,17.7602,18.3418,17.5921,18.2195,38802.50697624,0
+COMT.US,D,20150901,000000,17.8619,17.8619,17.3377,17.3377,64924.71270468,0
+COMT.US,D,20150902,000000,17.3484,17.6028,17.1588,17.5768,65118.38500444,0
+COMT.US,D,20150903,000000,17.6762,18.0094,17.6716,17.7602,28201.56575762,0
+COMT.US,D,20150904,000000,17.5814,17.5814,17.4057,17.4706,69281.03085266,0
+COMT.US,D,20150908,000000,17.5975,17.7182,17.4057,17.6922,107327.16898254,0
+COMT.US,D,20150909,000000,17.6968,17.722,17.3644,17.4057,39183.30859266,0
+COMT.US,D,20150910,000000,17.3071,17.6212,17.3071,17.6135,116614.27919468,0
+COMT.US,D,20150911,000000,17.5226,17.5768,17.3644,17.5768,36153.90741736,0
+COMT.US,D,20150914,000000,17.4546,17.4546,17.1428,17.3552,25554.27479536,0
+COMT.US,D,20150915,000000,17.3484,17.4752,17.3484,17.4546,20251.84129112,0
+COMT.US,D,20150916,000000,17.6342,17.787,17.5868,17.7664,45426.62306668,0
+COMT.US,D,20150917,000000,17.6342,17.7977,17.5768,17.6135,75911.6899262,0
+COMT.US,D,20150918,000000,17.5012,17.5012,17.2162,17.2857,25176.09037218,0
+COMT.US,D,20150921,000000,17.2322,17.4752,17.2322,17.4164,34454.04040798,0
+COMT.US,D,20150922,000000,17.2482,17.2696,17.084,17.2482,28201.56575762,0
+COMT.US,D,20150923,000000,17.385,17.385,16.8998,16.9418,53193.14400638,0
+COMT.US,D,20150924,000000,16.9105,17.1306,16.8998,17.1107,23296.94562586,0
+COMT.US,D,20150925,000000,17.194,17.2093,16.967,17.1199,59941.57677572,0
+COMT.US,D,20150928,000000,17.3636,17.3636,16.7913,16.8394,19721.85966002,0
+COMT.US,D,20150929,000000,16.899,16.9403,16.7164,16.899,53341.01542444,0
+COMT.US,D,20150930,000000,16.802,17.1092,16.802,17.084,54474.26009736,0
+COMT.US,D,20151001,000000,17.1046,17.2742,16.9028,16.9082,35998.18441958,0
+COMT.US,D,20151002,000000,16.7859,17.1841,16.7859,17.1779,40342.72519798,0
+COMT.US,D,20151005,000000,17.236,17.4935,17.236,17.4867,58769.0742042,0
+COMT.US,D,20151006,000000,17.518,17.9062,17.518,17.8741,77471.53709724,0
+COMT.US,D,20151007,000000,18.2868,18.2868,17.9589,18.0583,65968.97280744,0
+COMT.US,D,20151008,000000,18.0911,18.3303,17.9001,18.3303,57118.93386638,0
+COMT.US,D,20151009,000000,18.4037,18.4258,18.3036,18.3563,26016.20940222,0
+COMT.US,D,20151012,000000,18.3097,18.3097,17.991,18.0476,38116.80234736,0
+COMT.US,D,20151013,000000,18.001,18.1072,17.8527,17.9169,33176.85010686,0
+COMT.US,D,20151014,000000,17.8359,18.0422,17.8359,17.991,43161.44231746,0
+COMT.US,D,20151015,000000,17.9116,18.001,17.7893,17.9696,65029.40043428,0
+COMT.US,D,20151016,000000,17.8902,17.9857,17.8046,17.9368,43355.11461722,0
+COMT.US,D,20151019,000000,17.8046,17.8046,17.6089,17.6831,27517.16972536,0
+COMT.US,D,20151020,000000,17.6135,17.722,17.6135,17.6983,23607.0830248,0
+COMT.US,D,20151021,000000,17.6877,17.6877,17.4752,17.5234,24127.90447956,0
+COMT.US,D,20151022,000000,17.5127,17.7404,17.5127,17.6563,103481.20351636,0
+COMT.US,D,20151023,000000,17.677,17.677,17.5234,17.5501,45239.49375002,0
+COMT.US,D,20151026,000000,17.5287,17.5287,17.3698,17.395,27897.97134178,0
+COMT.US,D,20151027,000000,17.3698,17.3698,17.1634,17.2154,36377.67743938,0
+COMT.US,D,20151028,000000,17.152,17.5501,17.152,17.518,47312.3107961,0
+COMT.US,D,20151029,000000,17.4492,17.5287,17.3369,17.3736,29593.9125613,0
+COMT.US,D,20151030,000000,17.395,17.5501,17.3545,17.502,61446.46288872,0
+COMT.US,D,20151102,000000,17.4164,17.4706,17.2536,17.4439,26157.53783718,0
+COMT.US,D,20151103,000000,17.3636,17.8306,17.3636,17.7564,51647.69139816,0
+COMT.US,D,20151104,000000,17.7236,17.7946,17.4508,17.502,34872.79132638,0
+COMT.US,D,20151105,000000,17.3797,17.3797,17.1993,17.2803,40711.74944482,0
+COMT.US,D,20151106,000000,16.9831,17.0564,16.9135,17.0564,41092.55106124,0
+COMT.US,D,20151109,000000,16.9556,16.9984,16.7653,16.8921,33175.54151024,0
+COMT.US,D,20151110,000000,16.8234,16.8715,16.7599,16.7966,29968.17119462,0
+COMT.US,D,20151111,000000,16.7439,16.8287,16.5429,16.6155,27328.73181208,0
+COMT.US,D,20151112,000000,16.4092,16.4787,16.3205,16.3565,39579.81336852,0
+COMT.US,D,20151113,000000,16.3152,16.3259,16.1914,16.2823,49762.00366874,0
+COMT.US,D,20151116,000000,16.1555,16.4038,16.0065,16.3763,42791.109474,0
+COMT.US,D,20151117,000000,16.3924,16.3924,16.1494,16.2067,40711.74944482,0
+COMT.US,D,20151118,000000,16.1608,16.3503,16.1608,16.3503,45422.69727682,0
+COMT.US,D,20151119,000000,16.277,16.3824,16.277,16.2991,30159.22630114,0
+COMT.US,D,20151120,000000,16.371,16.371,16.0959,16.2495,33176.85010686,0
+COMT.US,D,20151123,000000,16.144,16.3656,16.0225,16.3205,96881.9507617,0
+COMT.US,D,20151124,000000,16.5429,16.5582,16.3924,16.5582,47689.18662266,0
+COMT.US,D,20151125,000000,16.4841,16.4948,16.3412,16.4459,69741.6568629,0
+COMT.US,D,20151127,000000,16.4191,16.4191,16.1914,16.2342,28646.48860842,0
+COMT.US,D,20151130,000000,16.17,16.3259,16.1226,16.1654,52398.82585804,0
+COMT.US,D,20151201,000000,16.0745,16.2365,15.9262,16.2235,29095.33724908,0
+COMT.US,D,20151202,000000,16.1127,16.1387,15.8811,15.9216,53118.55399904,0
+COMT.US,D,20151203,000000,15.9102,16.0959,15.9102,16.0011,33063.00220092,0
+COMT.US,D,20151204,000000,15.9537,15.9912,15.8995,15.9751,60130.014689,0
+COMT.US,D,20151207,000000,15.7627,15.7627,15.4012,15.4425,235614.13002762,0
+COMT.US,D,20151208,000000,15.2576,15.3852,15.211,15.2469,64239.0080758,0
+COMT.US,D,20151209,000000,15.3325,15.5548,15.1743,15.3638,124404.35487354,0
+COMT.US,D,20151210,000000,15.279,15.4012,15.279,15.3218,72755.35487876,0
+COMT.US,D,20151211,000000,15.2415,15.2415,15.0039,15.0398,56357.33063354,0
+COMT.US,D,20151214,000000,15.0398,15.0451,14.7318,14.8441,52299.37251492,0
+COMT.US,D,20151215,000000,15.3325,15.3325,14.9083,14.9404,55413.83247052,0
+COMT.US,D,20151216,000000,14.8594,14.9404,14.7754,14.8862,65220.4555408,0
+COMT.US,D,20151217,000000,14.7112,14.8182,14.6386,14.6745,98392.07126118,0
+COMT.US,D,20151218,000000,14.7219,14.8747,14.6691,14.6691,87835.62232764,0
+COMT.US,D,20151221,000000,14.5843,14.7639,14.5843,14.6577,66160.02791396,0
+COMT.US,D,20151222,000000,14.6493,14.7593,14.6493,14.6776,535379.5921575,0
+COMT.US,D,20151223,000000,15.0818,15.0818,14.9137,15.0726,67858.58632672,0
+COMT.US,D,20151224,000000,15.1177,15.2125,15.1177,15.1842,48348.71931914,0
+COMT.US,D,20151228,000000,14.9435,15.023,14.9435,15.0069,64706.17706914,0
+COMT.US,D,20151229,000000,15.1124,15.1498,15.0467,15.1284,115592.26523446,0
+COMT.US,D,20151230,000000,15.4249,15.4249,14.9695,15.0421,58002.23658488,0
+COMT.US,D,20151231,000000,14.9267,15.1972,14.9267,15.0963,37343.42174494,0
+COMT.US,D,20160104,000000,14.9595,15.1559,14.8419,15.0268,137250.84789208,0
+COMT.US,D,20160105,000000,15.0742,15.0742,14.8419,14.8831,54021.48566684,0
+COMT.US,D,20160106,000000,14.6302,14.6516,14.4911,14.5339,91010.27772776,0
+COMT.US,D,20160107,000000,14.4391,14.4705,14.2527,14.3115,67895.22703208,0
+COMT.US,D,20160108,000000,14.3062,14.3658,14.1831,14.2259,100038.28580914,0
+COMT.US,D,20160111,000000,14.1999,14.1999,13.5244,13.8179,401600.45109828,0
+COMT.US,D,20160112,000000,13.8179,13.8179,13.4526,13.6108,42673.3357782,0
+COMT.US,D,20160113,000000,13.584,13.7155,13.3861,13.4518,35052.06906332,0
+COMT.US,D,20160114,000000,13.6643,13.6643,13.3869,13.5901,44152.0499588,0
+COMT.US,D,20160115,000000,13.3548,13.3548,13.1339,13.2661,49148.27185396,0
+COMT.US,D,20160119,000000,13.2715,13.2715,12.9841,13.1163,34850.54518384,0
+COMT.US,D,20160120,000000,12.9031,12.9031,12.6181,12.8718,80434.19984492,0
+COMT.US,D,20160121,000000,12.8932,13.244,12.8932,13.1286,48982.08008322,0
+COMT.US,D,20160122,000000,13.244,13.5901,13.244,13.5779,62488.10579824,0
+COMT.US,D,20160125,000000,13.4518,13.4709,13.2065,13.234,54478.18588722,0
+COMT.US,D,20160126,000000,13.2554,13.7101,13.2554,13.6589,96334.95737454,0
+COMT.US,D,20160127,000000,13.6024,13.8446,13.6024,13.7346,41604.21233966,0
+COMT.US,D,20160128,000000,13.9867,13.9867,13.8179,13.9394,45782.56134732,0
+COMT.US,D,20160129,000000,13.8874,14.2114,13.8874,14.1709,33675.42541908,0
+COMT.US,D,20160201,000000,14.0089,14.0716,13.8889,13.9439,47600.2020525,0
+COMT.US,D,20160202,000000,13.6589,13.717,13.5871,13.6742,50272.35635054,0
+COMT.US,D,20160203,000000,13.7101,14.1938,13.6665,14.1938,823408.2512026,0
+COMT.US,D,20160204,000000,14.284,14.4766,14.245,14.3321,63962.89418898,0
+COMT.US,D,20160205,000000,14.1465,14.2932,14.1465,14.2259,97426.32695562,0
+COMT.US,D,20160208,000000,14.1296,14.2152,14.0334,14.0395,81452.28801528,0
+COMT.US,D,20160209,000000,13.8645,13.9531,13.5901,13.6329,173050.12562542,0
+COMT.US,D,20160210,000000,13.5351,13.6994,13.5351,13.6108,81908.98823566,0
+COMT.US,D,20160211,000000,13.5183,13.7155,13.5091,13.7155,125447.30637968,0
+COMT.US,D,20160212,000000,13.8179,14.093,13.7758,14.0181,101125.72960036,0
+COMT.US,D,20160216,000000,14.1205,14.1205,13.8843,13.9546,97494.37397986,0
+COMT.US,D,20160217,000000,14.0876,14.4177,14.0716,14.3574,59411.59514462,0
+COMT.US,D,20160218,000000,14.3902,14.4414,14.2519,14.2894,68754.97501142,0
+COMT.US,D,20160219,000000,14.1999,14.1999,14.057,14.135,55173.05069244,0
+COMT.US,D,20160222,000000,14.2152,14.4644,14.2152,14.4644,47058.44305182,0
+COMT.US,D,20160223,000000,14.407,14.407,14.1403,14.2206,27169.08302444,0
+COMT.US,D,20160224,000000,14.093,14.3428,13.9837,14.2955,3451848.8791515,0
+COMT.US,D,20160225,000000,14.2787,14.3788,14.0846,14.3635,86851.5576694,0
+COMT.US,D,20160226,000000,14.3902,14.553,14.2848,14.2955,17205.42835976,0
+COMT.US,D,20160229,000000,14.3849,14.5683,14.3849,14.4972,49508.13592446,0
+COMT.US,D,20160301,000000,14.5652,14.6034,14.446,14.5545,46283.75385278,0
+COMT.US,D,20160302,000000,14.6554,14.757,14.5278,14.7456,23963.02130544,0
+COMT.US,D,20160303,000000,14.6661,14.8999,14.6661,14.8831,39051.14033404,0
+COMT.US,D,20160304,000000,14.9702,15.3141,14.9702,15.2828,79562.674496,0
+COMT.US,D,20160307,000000,15.3202,15.6779,15.3202,15.6756,93166.84495752,0
+COMT.US,D,20160308,000000,15.6007,15.6007,15.2056,15.2239,26849.78544916,0
+COMT.US,D,20160309,000000,15.3256,15.4608,15.2293,15.4303,24236.51799902,0
+COMT.US,D,20160310,000000,15.3623,15.4731,15.3126,15.4356,33021.12710908,0
+COMT.US,D,20160311,000000,15.6496,15.6496,15.496,15.5739,32764.64217156,0
+COMT.US,D,20160314,000000,15.4677,15.4677,15.3523,15.4188,41461.57530808,0
+COMT.US,D,20160315,000000,15.2499,15.2499,15.1238,15.2117,26800.0587776,0
+COMT.US,D,20160316,000000,15.1972,15.6007,15.1972,15.5907,52729.9008029,0
+COMT.US,D,20160317,000000,16.0577,16.0577,15.7069,15.8552,128076.27698926,0
+COMT.US,D,20160318,000000,15.9996,15.9996,15.7711,15.7917,121363.17632866,0
+COMT.US,D,20160321,000000,15.7826,15.8773,15.6916,15.8391,36262.52093682,0
+COMT.US,D,20160322,000000,15.7826,15.9247,15.7489,15.9247,84408.40777986,0
+COMT.US,D,20160323,000000,15.7168,15.7168,15.4287,15.4662,26360.37031328,0
+COMT.US,D,20160324,000000,15.2813,15.4379,15.2178,15.4051,54318.53709958,0
+COMT.US,D,20160328,000000,15.3921,15.4341,15.3195,15.4203,32984.48640372,0
+COMT.US,D,20160329,000000,15.2973,15.4838,15.1758,15.4838,63800.6282081,0
+COMT.US,D,20160330,000000,15.6435,15.6435,15.3982,15.4501,34562.65392744,0
+COMT.US,D,20160331,000000,15.4089,15.4838,15.3401,15.3454,59906.24466698,0
+COMT.US,D,20160401,000000,15.1957,15.1957,15.0283,15.1491,35438.10506622,0
+COMT.US,D,20160404,000000,15.0566,15.1277,14.8296,14.8342,46504.90668156,0
+COMT.US,D,20160405,000000,14.7547,14.8296,14.7165,14.8021,31229.6583363,0
+COMT.US,D,20160406,000000,14.7647,15.0512,14.7647,15.0306,39734.22776968,0
+COMT.US,D,20160407,000000,15.0352,15.0352,14.8923,15.0214,48906.18147926,0
+COMT.US,D,20160408,000000,15.1758,15.3982,15.1758,15.3401,103790.03231868,0
+COMT.US,D,20160411,000000,15.4891,15.6458,15.4891,15.5961,34978.7876526,0
+COMT.US,D,20160412,000000,15.7069,16.0355,15.7069,16.0355,45892.4834634,0
+COMT.US,D,20160413,000000,16.0844,16.1578,16.0003,16.0729,31399.7758969,0
+COMT.US,D,20160414,000000,16.0095,16.0729,15.9484,15.9514,109522.9941109,0
+COMT.US,D,20160415,000000,15.7971,15.9331,15.7115,15.9193,42539.85892296,0
+COMT.US,D,20160418,000000,15.7543,16.0408,15.6954,16.0408,78162.4761126,0
+COMT.US,D,20160419,000000,16.1157,16.4,16.1157,16.3977,24612.08522896,0
+COMT.US,D,20160420,000000,16.3916,16.818,16.3603,16.734,58214.22923732,0
+COMT.US,D,20160421,000000,16.8348,16.8348,16.5215,16.6102,34897.65466216,0
+COMT.US,D,20160422,000000,16.5681,16.7324,16.4994,16.5315,45014.41513138,0
+COMT.US,D,20160425,000000,16.5108,16.5108,16.3916,16.4619,33095.71711642,0
+COMT.US,D,20160426,000000,16.4887,16.7011,16.4887,16.6896,26119.5885352,0
+COMT.US,D,20160427,000000,16.7164,16.899,16.643,16.8669,32938.68552202,0
+COMT.US,D,20160428,000000,16.9204,17.1053,16.9204,16.993,23037.8434951,0
+COMT.US,D,20160429,000000,17.1749,17.1833,17.0037,17.1703,25749.25569174,0
+COMT.US,D,20160502,000000,17.1902,17.1902,16.8616,16.9563,37233.49962886,0
+COMT.US,D,20160503,000000,16.8929,16.8929,16.478,16.5842,51749.76193452,0
+COMT.US,D,20160504,000000,16.4841,16.6102,16.2915,16.4237,50430.69654156,0
+COMT.US,D,20160505,000000,16.802,16.802,16.2533,16.3756,41453.72372836,0
+COMT.US,D,20160506,000000,16.303,16.5681,16.303,16.5047,28328.49962976,0
+COMT.US,D,20160509,000000,16.3557,16.3557,15.9942,16.0095,28799.59441296,0
+COMT.US,D,20160510,000000,16.1058,16.4948,16.1058,16.4948,43387.82953272,0
+COMT.US,D,20160511,000000,16.413,16.7485,16.413,16.7485,26067.2446704,0
+COMT.US,D,20160512,000000,16.8027,16.8287,16.5781,16.7064,38279.06832824,0
+COMT.US,D,20160513,000000,16.6896,16.7546,16.6048,16.6744,47025.72813632,0
+COMT.US,D,20160516,000000,16.7546,16.9739,16.7546,16.8929,24472.06539062,0
+COMT.US,D,20160517,000000,16.8555,17.1267,16.8555,17.1053,43516.07200148,0
+COMT.US,D,20160518,000000,16.993,17.0985,16.7653,16.8073,40802.0426116,0
+COMT.US,D,20160519,000000,16.6102,16.8104,16.5047,16.7752,43046.2858149,0
+COMT.US,D,20160520,000000,16.8234,16.9067,16.6209,16.7913,86284.93533294,0
+COMT.US,D,20160523,000000,16.734,16.8532,16.6744,16.7599,38867.93680724,0
+COMT.US,D,20160524,000000,16.6896,16.909,16.6896,16.7859,211242.82657674,0
+COMT.US,D,20160525,000000,16.8348,17.0679,16.8348,17.0633,38088.01322172,0
+COMT.US,D,20160526,000000,17.165,17.2223,16.8853,17.0251,26222.96766818,0
+COMT.US,D,20160527,000000,16.951,17.0564,16.9304,17.0083,43835.36957676,0
+COMT.US,D,20160531,000000,17.074,17.1619,16.9395,16.951,21892.8214526,0
+COMT.US,D,20160601,000000,16.5429,17.035,16.5429,16.9365,66241.1609044,0
+COMT.US,D,20160602,000000,16.8287,17.1031,16.8287,17.0129,18196.0360011,0
+COMT.US,D,20160603,000000,17.1428,17.2811,17.1214,17.2811,42183.92064232,0
+COMT.US,D,20160606,000000,17.398,17.5417,17.398,17.4951,23824.31006372,0
+COMT.US,D,20160607,000000,17.5791,17.6632,17.5371,17.6632,100962.15502286,0
+COMT.US,D,20160608,000000,17.8283,17.9459,17.8283,17.8978,54148.41953898,0
+COMT.US,D,20160609,000000,17.9192,17.9192,17.7121,17.7809,32215.03159116,0
+COMT.US,D,20160610,000000,17.6326,17.6326,17.3866,17.4561,21131.21821976,0
+COMT.US,D,20160613,000000,17.356,17.5073,17.356,17.385,20793.6002918,0
+COMT.US,D,20160614,000000,17.3132,17.3132,17.1168,17.2146,40893.644375,0
+COMT.US,D,20160615,000000,17.1428,17.317,17.1428,17.1848,29338.7362204,0
+COMT.US,D,20160616,000000,17.0679,17.0679,16.899,16.9036,29438.18956352,0
+COMT.US,D,20160617,000000,17.1374,17.3613,17.1374,17.356,20962.40925578,0
+COMT.US,D,20160620,000000,17.4829,17.6005,17.4133,17.5096,136425.12342486,0
+COMT.US,D,20160621,000000,17.4492,17.4706,17.3591,17.4164,27467.4430538,0
+COMT.US,D,20160622,000000,17.518,17.5631,17.3109,17.3499,60224.23364564,0
+COMT.US,D,20160623,000000,17.4057,17.6212,17.4057,17.6212,34774.64657988,0
+COMT.US,D,20160624,000000,16.954,17.1344,16.954,17.006,67778.7619329,0
+COMT.US,D,20160627,000000,16.8203,16.9112,16.6652,16.8417,50978.99852534,0
+COMT.US,D,20160628,000000,16.9808,17.1512,16.9709,17.1512,31085.7127081,0
+COMT.US,D,20160629,000000,17.2842,17.5386,17.1772,17.4485,45643.8501056,0
+COMT.US,D,20160630,000000,17.3591,17.4813,17.3422,17.4706,25901.05289966,0
+COMT.US,D,20160701,000000,17.385,17.6617,17.385,17.6617,24839.78104084,0
+COMT.US,D,20160705,000000,17.667,17.667,17.0794,17.1565,201976.65391052,0
+COMT.US,D,20160706,000000,17.071,17.3315,16.9961,17.3315,69643.5121164,0
+COMT.US,D,20160707,000000,17.3797,17.424,16.7936,16.8738,48713.81777612,0
+COMT.US,D,20160708,000000,16.8738,17.1138,16.8738,17.1138,65908.77736292,0
+COMT.US,D,20160711,000000,17.1183,17.1932,17.0824,17.0824,29752.25275232,0
+COMT.US,D,20160712,000000,17.129,17.5127,17.129,17.4385,282766.79203608,0
+COMT.US,D,20160713,000000,17.4439,17.4592,17.2261,17.2895,83180.9441503,0
+COMT.US,D,20160714,000000,17.3835,17.4248,17.3476,17.3499,47413.07273584,0
+COMT.US,D,20160715,000000,17.3537,17.4057,17.2704,17.3315,65459.92872226,0
+COMT.US,D,20160718,000000,17.2299,17.2788,17.1076,17.2788,62344.16017004,0
+COMT.US,D,20160719,000000,17.2895,17.2895,17.0755,17.1183,31410.24466986,0
+COMT.US,D,20160720,000000,17.0274,17.1122,16.792,17.0221,75350.30197622,0
+COMT.US,D,20160721,000000,16.9426,17.1237,16.899,16.9059,49234.63923088,0
+COMT.US,D,20160722,000000,16.8318,16.8906,16.7576,16.8478,45307.54077426,0
+COMT.US,D,20160725,000000,16.6659,16.7294,16.6232,16.698,90688.36295924,0
+COMT.US,D,20160726,000000,16.7408,16.7836,16.507,16.7775,63069.12269752,0
+COMT.US,D,20160727,000000,16.698,16.7141,16.5635,16.6339,31611.76854934,0
+COMT.US,D,20160728,000000,16.7248,16.7248,16.4803,16.4864,40896.26156824,0
+COMT.US,D,20160729,000000,16.4688,16.6713,16.455,16.656,58440.61645258,0
+COMT.US,D,20160801,000000,16.4741,16.536,16.3786,16.4321,20673.20940276,0
+COMT.US,D,20160802,000000,16.5185,16.5613,16.2686,16.358,30135.67156198,0
+COMT.US,D,20160803,000000,16.3045,16.5911,16.3045,16.5911,34944.76414048,0
+COMT.US,D,20160804,000000,16.4688,16.6873,16.4688,16.656,30865.86847594,0
+COMT.US,D,20160805,000000,16.6018,16.7362,16.6018,16.7095,37584.20352302,0
+COMT.US,D,20160808,000000,16.7936,16.9517,16.7936,16.8853,15888.98016004,0
+COMT.US,D,20160809,000000,16.8585,16.9342,16.8104,16.8417,41074.23070856,0
+COMT.US,D,20160810,000000,16.941,16.954,16.6575,16.6873,27878.34239248,0
+COMT.US,D,20160811,000000,16.7248,16.9808,16.7248,16.9709,22844.17119534,0
+COMT.US,D,20160812,000000,16.9334,17.0274,16.8845,17.0274,33867.78912222,0
+COMT.US,D,20160815,000000,16.9808,17.2628,16.9808,17.2628,22920.0697993,0
+COMT.US,D,20160816,000000,17.2406,17.3568,17.2406,17.3476,65726.88243274,0
+COMT.US,D,20160817,000000,17.3262,17.4385,17.2406,17.395,38201.86112766,0
+COMT.US,D,20160818,000000,17.4752,17.625,17.4645,17.6036,39216.02350816,0
+COMT.US,D,20160819,000000,17.492,17.5822,17.492,17.5822,2067067.0725317,0
+COMT.US,D,20160822,000000,17.6571,17.6571,17.3422,17.3797,39337.72299382,0
+COMT.US,D,20160823,000000,17.3216,17.56,17.3216,17.502,44255.42909178,0
+COMT.US,D,20160824,000000,17.395,17.4057,17.1565,17.1672,40125.49815906,0
+COMT.US,D,20160825,000000,17.2353,17.2819,17.2108,17.2521,41129.1917666,0
+COMT.US,D,20160826,000000,17.2788,17.5341,17.1978,17.2345,46423.77369112,0
+COMT.US,D,20160829,000000,17.1672,17.2024,17.1374,17.1772,23303.48860896,0
+COMT.US,D,20160830,000000,17.1076,17.2024,16.9624,16.9823,24369.99485426,0
+COMT.US,D,20160831,000000,16.8532,16.8532,16.6346,16.6507,30116.04261268,0
+COMT.US,D,20160901,000000,16.6507,16.6507,16.4688,16.5758,180410.98161292,0
+COMT.US,D,20160902,000000,16.7141,16.8157,16.7141,16.7531,35859.47317786,0
+COMT.US,D,20160906,000000,16.7821,16.9426,16.7408,16.9426,36966.54591838,0
+COMT.US,D,20160907,000000,16.9288,17.0373,16.9074,17.0274,26835.39088634,0
+COMT.US,D,20160908,000000,17.1237,17.3591,17.1145,17.3216,111786.8662635,0
+COMT.US,D,20160909,000000,17.1726,17.1726,16.8631,16.8822,29404.1660514,0
+COMT.US,D,20160912,000000,16.9235,17.0274,16.7576,16.9999,26281.85451608,0
+COMT.US,D,20160913,000000,16.8853,16.8853,16.5857,16.6132,48377.50844478,0
+COMT.US,D,20160914,000000,16.5964,16.6186,16.4864,16.5444,41082.08228828,0
+COMT.US,D,20160915,000000,16.5016,16.6583,16.4963,16.6186,51604.5077097,0
+COMT.US,D,20160916,000000,16.5337,16.6186,16.4917,16.5712,38065.76707918,0
+COMT.US,D,20160919,000000,16.6232,16.7492,16.5804,16.6339,39128.34753462,0
+COMT.US,D,20160920,000000,16.6063,16.6935,16.5337,16.6766,42928.5121191,0
+COMT.US,D,20160921,000000,16.8043,16.9854,16.7775,16.9854,52435.4665634,0
+COMT.US,D,20160922,000000,17.1237,17.197,17.0824,17.1138,37520.08228864,0
+COMT.US,D,20160923,000000,17.1,17.1245,16.8104,16.8478,42662.86700524,0
+COMT.US,D,20160926,000000,16.9877,17.0733,16.9357,16.9357,46452.56281676,0
+COMT.US,D,20160927,000000,16.8012,16.8386,16.6896,16.7653,53248.10506442,0
+COMT.US,D,20160928,000000,16.8921,17.2437,16.7943,17.2162,62153.10506352,0
+COMT.US,D,20160929,000000,17.2612,17.3904,17.2269,17.2605,63966.81997884,0
+COMT.US,D,20160930,000000,17.3132,17.4248,17.3132,17.3927,24634.3313715,0
+COMT.US,D,20161003,000000,17.33,17.4897,17.2811,17.479,129269.7171067,0
+COMT.US,D,20161004,000000,17.4569,17.479,17.33,17.3453,42306.9287246,0
+COMT.US,D,20161005,000000,17.3453,17.5524,17.3453,17.5524,28426.64437626,0
+COMT.US,D,20161006,000000,17.5906,17.5906,17.4958,17.5585,30517.78177502,0
+COMT.US,D,20161007,000000,17.5906,17.6181,17.3797,17.4309,51931.6568647,0
+COMT.US,D,20161010,000000,17.4958,17.7541,17.4958,17.6548,37756.93827686,0
+COMT.US,D,20161011,000000,17.5845,17.6013,17.437,17.5211,58533.5268126,0
+COMT.US,D,20161012,000000,17.437,17.5585,17.372,17.3988,34977.47905598,0
+COMT.US,D,20161013,000000,17.3186,17.5325,17.249,17.4423,81575.29609756,0
+COMT.US,D,20161014,000000,17.5256,17.5539,17.4034,17.4844,46510.14106804,0
+COMT.US,D,20161017,000000,17.382,17.5157,17.3667,17.5058,31365.75238478,0
+COMT.US,D,20161018,000000,17.5585,17.6196,17.479,17.5639,34715.75973198,0
+COMT.US,D,20161019,000000,17.5753,17.7824,17.5753,17.7389,33441.1866241,0
+COMT.US,D,20161020,000000,17.6647,17.6647,17.4958,17.5585,30437.9573812,0
+COMT.US,D,20161021,000000,17.5501,17.7129,17.5325,17.7129,33383.60837282,0
+COMT.US,D,20161024,000000,17.8298,17.8298,17.4729,17.6968,78540.66053578,0
+COMT.US,D,20161025,000000,17.6487,17.6601,17.5509,17.6601,41252.19984888,0
+COMT.US,D,20161026,000000,17.45,17.6051,17.45,17.5524,35960.2351176,0
+COMT.US,D,20161027,000000,17.6334,17.6334,17.4729,17.5379,79215.8963917,0
+COMT.US,D,20161028,000000,17.4844,17.5891,17.4232,17.437,42448.25715956,0
+COMT.US,D,20161031,000000,17.4844,17.4844,17.2108,17.3025,58226.0066069,0
+COMT.US,D,20161101,000000,17.2811,17.4546,17.1703,17.2383,40177.84202386,0
+COMT.US,D,20161102,000000,17.1474,17.2383,16.9747,17.0251,63697.24907512,0
+COMT.US,D,20161103,000000,16.9984,17.1237,16.9197,16.9739,62387.3438585,0
+COMT.US,D,20161104,000000,16.8173,16.9433,16.8157,16.8493,59021.63335186,0
+COMT.US,D,20161107,000000,16.925,17.084,16.8608,17.084,67459.46435762,0
+COMT.US,D,20161108,000000,16.9831,17.165,16.9831,17.0733,37657.48493374,0
+COMT.US,D,20161109,000000,17.1596,17.4103,17.1596,17.3025,260803.306366,0
+COMT.US,D,20161110,000000,17.2544,17.3186,17.1535,17.2108,306701.02421588,0
+COMT.US,D,20161111,000000,17.2918,17.2918,16.7959,16.8448,163663.56207016,0
+COMT.US,D,20161114,000000,16.7959,16.8845,16.7003,16.8845,56068.13078052,0
+COMT.US,D,20161115,000000,16.9082,17.1963,16.9028,17.1902,71403.5745703,0
+COMT.US,D,20161116,000000,17.2544,17.2544,16.9403,17.0305,8580498.1350623,0
+COMT.US,D,20161117,000000,17.0794,17.1871,16.9739,17.0733,42970.38721094,0
+COMT.US,D,20161118,000000,16.993,17.1596,16.9571,17.1267,32368.1373957,0
+COMT.US,D,20161121,000000,17.2544,17.5906,17.2544,17.5906,176356.94928416,0
+COMT.US,D,20161122,000000,17.6212,17.6861,17.5203,17.6601,43518.68919472,0
+COMT.US,D,20161123,000000,17.5715,17.7113,17.5715,17.7075,20281.93901338,0
+COMT.US,D,20161125,000000,17.6548,17.6548,17.479,17.5157,23828.23585358,0
+COMT.US,D,20161128,000000,17.6219,17.7671,17.5845,17.5845,24147.53342886,0
+COMT.US,D,20161129,000000,17.5425,17.5425,17.233,17.233,39005.33945234,0
+COMT.US,D,20161130,000000,17.5096,17.8145,17.5096,17.7442,64800.39602578,0
+COMT.US,D,20161201,000000,17.8894,18.082,17.8894,17.9635,495629.66122838,0
+COMT.US,D,20161202,000000,17.9582,18.15,17.9582,18.0919,390825.4665292,0
+COMT.US,D,20161205,000000,18.1981,18.3632,18.1981,18.2409,40680.34312594,0
+COMT.US,D,20161206,000000,18.3632,18.3632,18.1087,18.2348,120082.06023768,0
+COMT.US,D,20161207,000000,18.2409,18.3105,18.1897,18.2409,91703.83393636,0
+COMT.US,D,20161208,000000,18.2677,18.3685,18.1714,18.2936,44082.69433794,0
+COMT.US,D,20161209,000000,18.2677,18.3387,18.2317,18.3311,27098.41880696,0
+COMT.US,D,20161212,000000,18.5015,18.5787,18.3808,18.3922,30156.6091079,0
+COMT.US,D,20161213,000000,18.3785,18.474,18.3319,18.406,62581.01615826,0
+COMT.US,D,20161214,000000,18.3471,18.4602,18.1553,18.1607,21761.9617906,0
+COMT.US,D,20161215,000000,18.0071,18.1186,17.9154,18.1186,61753.98309442,0
+COMT.US,D,20161216,000000,18.1553,18.1821,18.0652,18.0919,56480.33871582,0
+COMT.US,D,20161219,000000,18.2936,18.2936,17.9796,18.043,48359.1880921,0
+COMT.US,D,20161220,000000,18.0384,18.1607,18.0384,18.1607,25643.25936552,0
+COMT.US,D,20161221,000000,18.1255,18.1454,18.001,18.001,52265.3490028,0
+COMT.US,D,20161222,000000,18.0063,18.0781,18.0063,18.0208,26411.40558146,0
+COMT.US,D,20161223,000000,17.936,18.0644,17.936,18.0644,81977.0352599,0
+COMT.US,D,20161227,000000,18.1813,18.3082,18.176,18.2348,37873.40337604,0
+COMT.US,D,20161228,000000,18.5405,18.5405,18.3311,18.3884,110900.94635176,0
+COMT.US,D,20161229,000000,18.3464,18.4916,18.3464,18.4488,44555.09771776,0
+COMT.US,D,20161230,000000,18.432,18.5183,18.3563,18.3991,164751.00586138,0
+COMT.US,D,20170103,000000,18.4541,18.6314,18.1324,18.3143,124227.69432984,0
+COMT.US,D,20170104,000000,18.3938,18.5558,18.3578,18.5015,149856.55913254,0
+COMT.US,D,20170105,000000,18.6727,18.7002,18.5336,18.6834,566665.52014846,0
+COMT.US,D,20170106,000000,18.7758,18.7758,18.5275,18.6314,130965.65832622,0
+COMT.US,D,20170109,000000,18.5596,18.5596,18.3716,18.3991,41983.70535946,0
+COMT.US,D,20170110,000000,18.3097,18.6681,17.4401,18.3357,60611.57824516,0
+COMT.US,D,20170111,000000,18.3724,18.6314,17.6082,18.5871,181754.91034166,0
+COMT.US,D,20170112,000000,18.6146,18.7804,18.5817,18.717,53083.2218903,0
+COMT.US,D,20170113,000000,18.6788,18.733,18.6536,18.733,42034.74062764,0
+COMT.US,D,20170117,000000,18.9692,18.9692,18.7002,18.759,60529.1366581,0
+COMT.US,D,20170118,000000,18.8347,18.8347,18.5122,18.5649,71907.384269,0
+COMT.US,D,20170119,000000,18.6475,18.6475,18.4595,18.5122,282731.45992734,0
+COMT.US,D,20170120,000000,18.4862,18.7804,18.4862,18.7116,106853.4570061,0
+COMT.US,D,20170123,000000,18.7384,18.7995,18.6681,18.7804,80843.79058698,0
+COMT.US,D,20170124,000000,18.8186,18.9531,18.8186,18.8874,92646.02350276,0
+COMT.US,D,20170125,000000,18.8507,18.9317,18.7896,18.8454,56437.15502736,0
+COMT.US,D,20170126,000000,18.9264,18.9745,18.8186,18.8247,1834047.8896016,0
+COMT.US,D,20170127,000000,18.9585,18.9585,18.6413,18.7384,136624.0301111,0
+COMT.US,D,20170130,000000,18.6727,18.6727,18.5122,18.5817,68857.04554778,0
+COMT.US,D,20170131,000000,18.5978,18.6903,18.5649,18.6536,48709.89198626,0
+COMT.US,D,20170201,000000,18.6948,18.8507,18.636,18.8247,231146.58116694,0
+COMT.US,D,20170202,000000,18.8278,18.8347,18.7437,18.8347,88421.8736134,0
+COMT.US,D,20170203,000000,18.7758,18.8347,18.7277,18.7437,37941.45040028,0
+COMT.US,D,20170206,000000,18.8247,18.8247,18.6253,18.7002,33727.76928388,0
+COMT.US,D,20170207,000000,18.7269,18.7269,18.5237,18.5924,114283.66861446,0
+COMT.US,D,20170208,000000,18.571,18.6406,18.4702,18.6253,48639.22776878,0
+COMT.US,D,20170209,000000,18.6085,18.7116,18.6085,18.6475,86295.4041059,0
+COMT.US,D,20170210,000000,18.7804,18.9088,18.7804,18.8874,100364.12636752,0
+COMT.US,D,20170213,000000,18.7858,18.7858,18.7055,18.7055,64345.00440202,0
+COMT.US,D,20170214,000000,18.8775,18.8775,18.7116,18.7437,13979.73769146,0
+COMT.US,D,20170215,000000,18.717,18.8194,18.717,18.7216,29155.5326936,0
+COMT.US,D,20170216,000000,18.7437,18.7735,18.6536,18.6589,31186.47464784,0
+COMT.US,D,20170217,000000,18.6177,18.6627,18.571,18.6627,56670.08522572,0
+COMT.US,D,20170221,000000,18.7651,18.7651,18.6314,18.6536,29631.86186328,0
+COMT.US,D,20170222,000000,18.5764,18.5764,18.4893,18.5504,41619.9154991,0
+COMT.US,D,20170223,000000,19.0013,19.0013,18.4962,18.9424,113536.45994444,0
+COMT.US,D,20170224,000000,18.6413,18.6413,18.4595,18.5076,73151.85965462,0
+COMT.US,D,20170227,000000,18.3831,18.5504,18.3831,18.4595,25796.36517006,0
+COMT.US,D,20170228,000000,18.4488,18.5405,18.4381,18.4862,27540.72446452,0
+COMT.US,D,20170301,000000,18.5764,18.6711,18.5764,18.6413,86596.3813285,0
+COMT.US,D,20170302,000000,18.5183,18.5336,18.3311,18.3311,28664.8089611,0
+COMT.US,D,20170303,000000,18.4266,18.4748,18.3517,18.4748,18444.6693589,0
+COMT.US,D,20170306,000000,18.5405,18.5405,18.3945,18.3991,25149.91843978,0
+COMT.US,D,20170307,000000,18.4213,18.4442,18.3273,18.3517,21882.35267964,0
+COMT.US,D,20170308,000000,18.3143,18.3143,17.8963,17.9375,27421.6421721,0
+COMT.US,D,20170309,000000,17.8581,17.8581,17.6968,17.8214,21574.83247394,0
+COMT.US,D,20170310,000000,17.8848,17.8848,17.6334,17.6601,108681.56648424,0
+COMT.US,D,20170313,000000,17.722,17.735,17.6548,17.7075,77262.16163804,0
+COMT.US,D,20170314,000000,17.5837,17.5959,17.4966,17.5959,32844.46656538,0
+COMT.US,D,20170315,000000,17.6548,17.842,17.6548,17.842,42596.12857762,0
+COMT.US,D,20170316,000000,17.8527,18.0453,17.7771,17.8107,87360.60175458,0
+COMT.US,D,20170317,000000,17.8359,17.8527,17.7771,17.8306,14029.46436302,0
+COMT.US,D,20170320,000000,17.8214,17.8634,17.7771,17.8527,26747.7149128,0
+COMT.US,D,20170321,000000,17.8474,17.8489,17.6647,17.6708,29109.7318119,0
+COMT.US,D,20170322,000000,17.6487,17.7129,17.599,17.6808,26759.49228238,0
+COMT.US,D,20170323,000000,17.6166,17.6915,17.6166,17.6548,22552.35414908,0
+COMT.US,D,20170324,000000,17.6487,17.6861,17.5891,17.6808,44540.70315494,0
+COMT.US,D,20170327,000000,17.7182,17.7182,17.4653,17.638,60321.06979552,0
+COMT.US,D,20170328,000000,17.6754,17.7778,17.6754,17.7182,20928.38574366,0
+COMT.US,D,20170329,000000,17.761,17.8902,17.7366,17.8741,25675.97428102,0
+COMT.US,D,20170330,000000,17.8741,17.9895,17.8695,17.9658,64898.54077228,0
+COMT.US,D,20170331,000000,17.9498,18.0736,17.923,18.0453,19647.26965268,0
+COMT.US,D,20170403,000000,18.0789,18.0789,17.9391,17.9872,24833.23805774,0
+COMT.US,D,20170404,000000,17.8955,18.1645,17.8955,18.1484,16093.12123276,0
+COMT.US,D,20170405,000000,18.3479,18.396,18.1385,18.1484,422076.06241142,0
+COMT.US,D,20170406,000000,18.2295,18.3028,18.2295,18.273,37387.91403002,0
+COMT.US,D,20170407,000000,18.3166,18.3571,18.2677,18.2891,20401.0213058,0
+COMT.US,D,20170410,000000,18.3219,18.4824,18.3219,18.4824,42477.0462852,0
+COMT.US,D,20170411,000000,18.4404,18.5206,18.3907,18.5206,53802.9500313,0
+COMT.US,D,20170412,000000,18.6169,18.6169,18.4365,18.4671,87168.23805144,0
+COMT.US,D,20170413,000000,18.4939,18.5466,18.4197,18.4404,24515.24907908,0
+COMT.US,D,20170417,000000,18.4824,18.4862,18.3639,18.419,726570.79272598,0
+COMT.US,D,20170418,000000,18.3479,18.3479,18.2188,18.338,73236.91843492,0
+COMT.US,D,20170419,000000,18.3059,18.3372,17.9719,18.0094,83913.7582575,0
+COMT.US,D,20170420,000000,18.1003,18.1003,17.9849,18.0254,22315.49816086,0
+COMT.US,D,20170421,000000,17.9826,17.9826,17.826,17.8741,308803.93898422,0
+COMT.US,D,20170424,000000,17.8481,17.9062,17.8313,17.8428,97267.9867646,0
+COMT.US,D,20170425,000000,17.8221,17.9872,17.816,17.9872,31465.2057279,0
+COMT.US,D,20170426,000000,17.9498,17.9979,17.8519,17.8955,28651.7229949,0
+COMT.US,D,20170427,000000,17.8221,17.8367,17.6655,17.8107,28994.57530934,0
+COMT.US,D,20170428,000000,17.8642,17.9009,17.7992,17.8741,38095.86480144,0
+COMT.US,D,20170501,000000,17.8527,17.9062,17.8221,17.8695,19186.64364244,0
+COMT.US,D,20170502,000000,17.7839,17.8168,17.6196,17.6861,22526.18221668,0
+COMT.US,D,20170503,000000,17.5959,17.6426,17.5295,17.6426,12145.08523022,0
+COMT.US,D,20170504,000000,17.5677,17.5677,17.2123,17.2826,25418.18074688,0
+COMT.US,D,20170505,000000,17.2941,17.5127,17.2941,17.4706,30708.83688154,0
+COMT.US,D,20170508,000000,17.466,17.476,17.3453,17.4492,64207.60175692,0
+COMT.US,D,20170509,000000,17.4446,17.4553,17.3285,17.3736,891862.24899142,0
+COMT.US,D,20170510,000000,17.4225,17.6464,17.4225,17.6219,151644.10211546,0
+COMT.US,D,20170511,000000,17.7022,17.7022,17.4492,17.6601,41256.12563874,0
+COMT.US,D,20170512,000000,17.6166,17.68,17.5623,17.6647,53695.64510846,0
+COMT.US,D,20170515,000000,17.816,17.8856,17.6968,17.7778,97049.45112906,0
+COMT.US,D,20170516,000000,17.7992,17.8351,17.761,17.7992,19405.17927798,0
+COMT.US,D,20170517,000000,17.7893,17.9177,17.7893,17.8367,47495.5143229,0
+COMT.US,D,20170518,000000,17.722,17.816,17.6273,17.7946,31914.05436856,0
+COMT.US,D,20170519,000000,17.9177,18.1278,17.9177,18.0789,22006.66935854,0
+COMT.US,D,20170522,000000,18.1591,18.2027,18.1385,18.1974,27307.79426616,0
+COMT.US,D,20170523,000000,18.1484,18.2134,18.1209,18.1706,31856.47611728,0
+COMT.US,D,20170524,000000,18.1591,18.1974,18.0888,18.1591,22795.7531204,0
+COMT.US,D,20170525,000000,18.1003,18.1362,17.7794,17.7946,63440.7641376,0
+COMT.US,D,20170526,000000,17.8221,17.9444,17.8221,17.9009,15633.80381914,0
+COMT.US,D,20170530,000000,17.7992,17.8642,17.7564,17.7946,18677.59955726,0
+COMT.US,D,20170531,000000,17.7946,17.7946,17.573,17.6433,28280.08155482,0
+COMT.US,D,20170601,000000,17.6808,17.7503,17.5891,17.5891,47393.44378654,0
+COMT.US,D,20170602,000000,17.5891,17.6219,17.4997,17.5959,20137.99338518,0
+COMT.US,D,20170605,000000,17.5134,17.5134,17.4118,17.5081,85847.86406186,0
+COMT.US,D,20170606,000000,17.4607,17.6166,17.4607,17.6166,22450.28361272,0
+COMT.US,D,20170607,000000,17.573,17.573,17.3529,17.369,51582.26156716,0
+COMT.US,D,20170608,000000,17.3415,17.4821,17.3415,17.4064,30848.85671988,0
+COMT.US,D,20170609,000000,17.4225,17.5195,17.4225,17.4706,227434.092556,0
+COMT.US,D,20170612,000000,17.4225,17.5295,17.3629,17.4118,17766.81630974,0
+COMT.US,D,20170613,000000,17.4446,17.5035,17.382,17.5035,28587.60176052,0
+COMT.US,D,20170614,000000,17.4935,17.4935,17.1367,17.1856,27454.3570876,0
+COMT.US,D,20170615,000000,17.1023,17.1749,17.0671,17.1267,54169.3570849,0
+COMT.US,D,20170616,000000,17.1596,17.2559,17.1596,17.2559,22468.6039654,0
+COMT.US,D,20170619,000000,17.2505,17.3117,17.1703,17.197,17707.92946184,0
+COMT.US,D,20170620,000000,17.0671,17.0671,16.9372,17.0029,19632.87508986,0
+COMT.US,D,20170621,000000,17.0243,17.0243,16.7477,16.8096,42291.22556516,0
+COMT.US,D,20170622,000000,16.8096,16.9013,16.7974,16.815,16899.21675068,0
+COMT.US,D,20170623,000000,16.7768,16.9235,16.7768,16.9059,22481.6899316,0
+COMT.US,D,20170626,000000,16.9495,16.9816,16.802,16.9762,40400.30344926,0
+COMT.US,D,20170627,000000,17.0473,17.1306,17.0198,17.0763,41050.6759694,0
+COMT.US,D,20170628,000000,17.0656,17.21,17.0381,17.21,34210.64143666,0
+COMT.US,D,20170629,000000,17.2605,17.3484,17.2215,17.2383,18122.75459038,0
+COMT.US,D,20170630,000000,17.314,17.5891,17.314,17.5784,18694.61131332,0
+COMT.US,D,20170703,000000,17.6372,17.7992,17.6372,17.7992,13576.6899325,0
+COMT.US,D,20170705,000000,17.6754,17.7557,17.5065,17.5188,23095.42174638,0
+COMT.US,D,20170706,000000,17.5341,17.6594,17.4653,17.5027,59539.83761338,0
+COMT.US,D,20170707,000000,17.4431,17.4431,17.3231,17.34,15039.70095366,0
+COMT.US,D,20170710,000000,17.33,17.5463,17.33,17.5241,23378.0786163,0
+COMT.US,D,20170711,000000,17.5081,17.6464,17.5081,17.6426,8015.1542975,0
+COMT.US,D,20170712,000000,17.7129,17.7671,17.6105,17.6372,19622.4063169,0
+COMT.US,D,20170713,000000,17.5616,17.7052,17.5616,17.6754,28535.25789572,0
+COMT.US,D,20170714,000000,17.745,17.8428,17.722,17.8428,28195.02277452,0
+COMT.US,D,20170717,000000,17.8252,17.826,17.7396,17.7396,35101.79573488,0
+COMT.US,D,20170718,000000,17.8428,17.8428,17.7503,17.816,12519.34386354,0
+COMT.US,D,20170719,000000,17.7992,18.0323,17.7992,18.0262,46812.42688726,0
+COMT.US,D,20170720,000000,18.0147,18.0583,17.9184,17.9612,11197.66127734,0
+COMT.US,D,20170721,000000,17.9291,17.9452,17.6915,17.735,12343.99191646,0
+COMT.US,D,20170724,000000,17.826,17.826,17.6968,17.7557,17204.11976314,0
+COMT.US,D,20170725,000000,17.8802,18.004,17.8802,17.9719,18346.5246124,0
+COMT.US,D,20170726,000000,17.9505,18.153,17.9505,18.0957,20149.77075476,0
+COMT.US,D,20170727,000000,18.14,18.2302,18.1378,18.1874,14842.10286404,0
+COMT.US,D,20170728,000000,18.1981,18.3112,18.1981,18.2684,14219.21087292,0
+COMT.US,D,20170731,000000,18.2631,18.4526,18.2577,18.4144,98580.50917446,0
+COMT.US,D,20170801,000000,18.2929,18.3013,18.1454,18.2799,15824.85892566,0
+COMT.US,D,20170802,000000,18.2096,18.3189,18.1599,18.2959,14386.71124028,0
+COMT.US,D,20170803,000000,18.2684,18.3433,18.1714,18.2256,8248.08449586,0
+COMT.US,D,20170804,000000,18.2577,18.3013,18.1928,18.2959,15020.07200436,0
+COMT.US,D,20170807,000000,18.3013,18.3013,18.1928,18.2959,14719.09478176,0
+COMT.US,D,20170808,000000,17.988,18.338,17.988,18.2577,44822.05142824,0
+COMT.US,D,20170809,000000,18.3227,18.3227,18.2096,18.3066,24369.99485426,0
+COMT.US,D,20170810,000000,18.3181,18.3196,17.9612,17.9666,42719.1366599,0
+COMT.US,D,20170811,000000,17.988,18.046,17.9337,18.0094,25647.18515538,0
+COMT.US,D,20170814,000000,18.0843,18.0843,17.8527,17.8963,13067.64584732,0
+COMT.US,D,20170815,000000,17.9941,17.9941,17.7939,17.8428,20928.38574366,0
+COMT.US,D,20170816,000000,17.9016,17.9016,17.7396,17.7839,19339.74944698,0
+COMT.US,D,20170817,000000,17.6754,17.7503,17.6701,17.7075,24669.66348024,0
+COMT.US,D,20170818,000000,17.7725,17.9673,17.6342,17.9505,15415.2681836,0
+COMT.US,D,20170821,000000,17.8909,17.8909,17.7289,17.7557,28222.50330354,0
+COMT.US,D,20170822,000000,17.7725,17.8856,17.7725,17.8695,31791.04628628,0
+COMT.US,D,20170823,000000,17.9391,17.9987,17.9391,17.9987,6849.19470908,0
+COMT.US,D,20170824,000000,17.9391,17.9658,17.8474,17.9505,24241.7523855,0
+COMT.US,D,20170825,000000,18.0147,18.0254,17.9215,17.988,15114.290961,0
+COMT.US,D,20170828,000000,17.9941,18.0262,17.907,17.9719,30712.7626714,0
+COMT.US,D,20170829,000000,18.0636,18.0636,17.9123,18.0147,28119.12417056,0
+COMT.US,D,20170830,000000,17.9666,18.0262,17.907,17.9169,463973.40039396,0
+COMT.US,D,20170831,000000,18.004,18.3762,18.004,18.3433,68782.45554044,0
+COMT.US,D,20170901,000000,18.4251,18.4465,18.3364,18.4465,15696.6164569,0
+COMT.US,D,20170905,000000,18.4465,18.5061,18.3976,18.4526,17880.66421568,0
+COMT.US,D,20170906,000000,18.4908,18.5917,18.4908,18.5649,49152.19764382,0
+COMT.US,D,20170907,000000,18.5703,18.6138,18.5458,18.5955,15065.87288606,0
+COMT.US,D,20170908,000000,18.5489,18.5649,18.3999,18.409,12694.69581062,0
+COMT.US,D,20170911,000000,18.3548,18.516,18.3548,18.474,48708.58338964,0
+COMT.US,D,20170912,000000,18.5443,18.5489,18.4786,18.5382,23272.08229008,0
+COMT.US,D,20170913,000000,18.4954,18.636,18.4885,18.636,13884.2101382,0
+COMT.US,D,20170914,000000,18.6467,18.7208,18.636,18.6582,27090.56722724,0
+COMT.US,D,20170915,000000,18.6467,18.7758,18.6467,18.7758,26989.8052875,0
+COMT.US,D,20170918,000000,18.7483,18.7544,18.6528,18.7544,36157.83320722,0
+COMT.US,D,20170919,000000,18.8515,18.8515,18.6604,18.7483,27369.2983073,0
+COMT.US,D,20170920,000000,18.7544,18.8882,18.7544,18.8461,384714.3203138,0
+COMT.US,D,20170921,000000,18.7483,18.8614,18.7483,18.8194,24321.57677932,0
+COMT.US,D,20170922,000000,18.7804,18.8821,18.7804,18.8729,22816.69066632,0
+COMT.US,D,20170925,000000,18.9432,19.1037,18.9096,19.1037,8580.46803734,0
+COMT.US,D,20170926,000000,18.9149,19.002,18.9149,18.9898,26835.39088634,0
+COMT.US,D,20170927,000000,18.9753,18.9753,18.8775,18.9363,20017.60249614,0
+COMT.US,D,20170928,000000,18.9531,19.0097,18.8668,18.9203,36278.22409626,0
+COMT.US,D,20170929,000000,18.8889,18.9088,18.8186,18.8507,15714.93680958,0
+COMT.US,D,20171002,000000,18.6987,18.759,18.6597,18.7529,99954.53562546,0
+COMT.US,D,20171003,000000,18.6925,18.7766,18.6925,18.7636,12061.33504654,0
+COMT.US,D,20171004,000000,18.759,18.8186,18.7422,18.7422,12430.35929338,0
+COMT.US,D,20171005,000000,18.8072,18.9776,18.8072,18.9646,2247616.7653864,0
+COMT.US,D,20171006,000000,18.8125,18.8125,18.623,18.6666,30530.86774122,0
+COMT.US,D,20171009,000000,18.7308,18.7308,18.6604,18.6987,27090.56722724,0
+COMT.US,D,20171010,000000,18.8935,18.9294,18.8186,18.8874,42563.41366212,0
+COMT.US,D,20171011,000000,18.8454,18.9088,18.7965,18.9088,33835.07420672,0
+COMT.US,D,20171012,000000,18.8721,18.9203,18.8102,18.8607,25030.83614736,0
+COMT.US,D,20171013,000000,19.0884,19.1258,19.0234,19.1098,18402.79426706,0
+COMT.US,D,20171016,000000,19.2779,19.2779,19.122,19.1916,25982.1858901,0
+COMT.US,D,20171017,000000,19.2129,19.2129,19.0433,19.1541,25501.93093056,0
+COMT.US,D,20171018,000000,19.1916,19.1916,19.0295,19.1159,15343.2953695,0
+COMT.US,D,20171019,000000,18.986,19.0448,18.9478,19.0127,24474.68258386,0
+COMT.US,D,20171020,000000,18.9959,19.0945,18.986,19.0945,21476.68772744,0
+COMT.US,D,20171023,000000,19.0716,19.1121,19.0402,19.083,26111.73695548,0
+COMT.US,D,20171024,000000,19.1541,19.2557,19.0777,19.2557,38551.2564252,0
+COMT.US,D,20171025,000000,19.2557,19.2557,19.1128,19.1969,29493.15062156,0
+COMT.US,D,20171026,000000,19.1916,19.2557,19.1488,19.2175,16696.38427458,0
+COMT.US,D,20171027,000000,18.3028,19.3964,18.3028,19.3964,25495.38794746,0
+COMT.US,D,20171030,000000,19.4017,19.4613,19.3589,19.4223,455895.4334587,0
+COMT.US,D,20171031,000000,19.456,19.4995,19.3857,19.456,52156.73548334,0
+COMT.US,D,20171101,000000,19.6829,19.6829,19.4338,19.4728,28265.686992,0
+COMT.US,D,20171102,000000,19.4942,19.5209,19.4674,19.5209,23901.5172643,0
+COMT.US,D,20171103,000000,19.5859,19.6562,19.4476,19.6562,31410.24466986,0
+COMT.US,D,20171106,000000,19.7815,20.0299,19.7815,20.0184,74211.82291682,0
+COMT.US,D,20171107,000000,20.0138,20.0138,19.8831,19.9328,839104.8676595,0
+COMT.US,D,20171108,000000,19.9764,20.0765,19.8724,19.9328,67314.2101328,0
+COMT.US,D,20171109,000000,19.8678,20.0023,19.8678,19.9382,23608.39162142,0
+COMT.US,D,20171110,000000,19.9382,19.971,19.8625,19.9427,60926.95003058,0
+COMT.US,D,20171113,000000,19.9427,19.9542,19.8556,19.8617,27489.68919634,0
+COMT.US,D,20171114,000000,19.8296,19.8296,19.5553,19.5859,38955.61278078,0
+COMT.US,D,20171115,000000,19.5584,19.5584,19.4185,19.5156,31474.36590424,0
+COMT.US,D,20171116,000000,19.5156,19.5912,19.456,19.456,34048.37545578,0
+COMT.US,D,20171117,000000,19.5049,19.7433,19.5049,19.6944,115203.61203832,0
+COMT.US,D,20171120,000000,19.6187,19.6401,19.527,19.5859,32767.2593648,0
+COMT.US,D,20171121,000000,19.6944,19.7257,19.6669,19.689,32514.70021714,0
+COMT.US,D,20171122,000000,19.8457,19.8564,19.796,19.8075,15357.68993232,0
+COMT.US,D,20171124,000000,20.3386,20.3386,19.851,19.9275,45348.10726948,0
+COMT.US,D,20171127,000000,19.9481,19.9481,19.8029,19.9099,24322.88537594,0
+COMT.US,D,20171128,000000,19.8724,19.916,19.8396,19.916,91056.07860946,0
+COMT.US,D,20171129,000000,19.8136,19.9053,19.7005,19.7868,31904.89419222,0
+COMT.US,D,20171130,000000,19.8587,19.8587,19.6997,19.7471,70216.67743596,0
+COMT.US,D,20171201,000000,19.8839,20.1047,19.8839,20.0023,48072.60543232,0
+COMT.US,D,20171204,000000,19.8885,19.8885,19.7112,19.754,58473.33136808,0
+COMT.US,D,20171205,000000,19.7586,19.7815,19.7058,19.7647,52778.31887784,0
+COMT.US,D,20171206,000000,19.689,19.689,19.4728,19.4728,27873.108006,0
+COMT.US,D,20171207,000000,19.5102,19.5973,19.4506,19.5698,80275.8596539,0
+COMT.US,D,20171208,000000,19.6401,19.7471,19.6401,19.7204,42111.94782822,0
+COMT.US,D,20171211,000000,19.7433,19.8335,19.7433,19.7868,39574.57898204,0
+COMT.US,D,20171212,000000,19.767,19.7868,19.6134,19.6722,19901.13739696,0
+COMT.US,D,20171213,000000,19.5912,19.608,19.5591,19.5752,35421.09331016,0
+COMT.US,D,20171214,000000,19.5316,19.6401,19.5201,19.6027,41423.6260061,0
+COMT.US,D,20171215,000000,19.6241,19.6997,19.6241,19.6722,34314.02056964,0
+COMT.US,D,20171218,000000,19.7922,19.861,19.7586,19.8029,236476.4952002,0
+COMT.US,D,20171219,000000,19.7754,19.8678,19.7754,19.8617,41725.91182532,0
+COMT.US,D,20171220,000000,19.9481,19.9863,19.8816,19.9764,234874.77293732,0
+COMT.US,D,20171221,000000,19.9871,20.0826,19.9084,20.0719,40247.19764472,0
+COMT.US,D,20171222,000000,20.0604,20.1621,19.9924,20.1559,51382.0462843,0
+COMT.US,D,20171226,000000,20.0994,20.4509,20.0994,20.399,60309.29242594,0
+COMT.US,D,20171227,000000,20.4341,20.4425,20.3546,20.4395,33036.83026852,0
+COMT.US,D,20171228,000000,20.5014,20.5067,20.4341,20.4624,171481.11827804,0
+COMT.US,D,20171229,000000,20.5357,20.6145,20.4975,20.5533,127624.81115536,0
+COMT.US,D,20180102,000000,20.5862,20.7054,20.3607,20.6993,218258.21305656,0
+COMT.US,D,20180103,000000,20.7956,20.875,20.7566,20.8292,71750.3526746,0
+COMT.US,D,20180104,000000,20.8238,20.9316,20.8238,20.8697,102719.60028352,0
+COMT.US,D,20180105,000000,20.7894,20.8811,20.7894,20.8468,114777.0095402,0
+COMT.US,D,20180108,000000,20.9255,20.9255,20.8238,20.9201,360507.90003704,0
+COMT.US,D,20180109,000000,20.9767,21.1058,20.8697,21.0561,120127.86111938,0
+COMT.US,D,20180110,000000,21.1242,21.1242,21.0355,21.0783,117653.30491096,0
+COMT.US,D,20180111,000000,21.1303,21.2533,21.0997,21.1861,113320.54150214,0
+COMT.US,D,20180112,000000,21.2143,21.3381,21.1677,21.3213,114739.06023822,0
+COMT.US,D,20180116,000000,21.316,21.316,21.1631,21.1914,101493.44525058,0
+COMT.US,D,20180117,000000,21.2143,21.277,21.1631,21.1631,156449.2689041,0
+COMT.US,D,20180118,000000,21.1242,21.2311,21.1058,21.1861,81100.2755245,0
+COMT.US,D,20180119,000000,21.1975,21.2311,21.1356,21.2311,60862.8287962,0
+COMT.US,D,20180122,000000,21.1517,21.4123,21.1517,21.3274,271310.02862798,0
+COMT.US,D,20180123,000000,21.3733,21.4856,21.3404,21.4688,76250.61645078,0
+COMT.US,D,20180124,000000,21.4917,21.6721,21.4558,21.6606,97718.14400188,0
+COMT.US,D,20180125,000000,21.7684,21.7684,21.5139,21.5536,266003.66933388,0
+COMT.US,D,20180126,000000,21.6102,21.7775,21.5437,21.7286,150704.5297423,0
+COMT.US,D,20180129,000000,21.6958,21.6958,21.5536,21.5819,83843.09404002,0
+COMT.US,D,20180130,000000,21.5422,21.5819,21.3488,21.4237,103386.98455972,0
+COMT.US,D,20180131,000000,21.4237,21.4459,21.316,21.4092,342581.43493966,0
+COMT.US,D,20180201,000000,21.4176,21.5697,21.4115,21.5506,42938.98089206,0
+COMT.US,D,20180202,000000,21.3733,21.3733,21.157,21.1631,100806.43202508,0
+COMT.US,D,20180205,000000,20.9988,21.1807,20.7329,20.7734,202298.56867904,0
+COMT.US,D,20180206,000000,20.5304,20.8185,20.5128,20.7619,82245.297567,0
+COMT.US,D,20180207,000000,20.8406,20.8789,20.5014,20.5182,127336.91989896,0
+COMT.US,D,20180208,000000,20.5533,20.5533,20.1345,20.1514,107793.02937926,0
+COMT.US,D,20180209,000000,20.0994,20.1491,19.6485,19.8847,160324.02349592,0
+COMT.US,D,20180212,000000,20.0383,20.1055,20.0153,20.0436,38017.34900424,0
+COMT.US,D,20180213,000000,20.0383,20.107,19.9618,20.1055,42758.3945585,0
+COMT.US,D,20180214,000000,19.9641,20.4578,19.9412,20.4509,62009.15943532,0
+COMT.US,D,20180215,000000,20.4509,20.5694,20.2469,20.5533,122843.19910588,0
+COMT.US,D,20180216,000000,20.5128,20.671,20.4891,20.6145,67955.4224766,0
+COMT.US,D,20180220,000000,20.6091,20.7566,20.6091,20.6091,106049.97868142,0
+COMT.US,D,20180221,000000,20.6198,20.7275,20.5357,20.5357,101768.25054078,0
+COMT.US,D,20180222,000000,20.6817,20.8468,20.6198,20.7841,57669.8530434,0
+COMT.US,D,20180223,000000,20.7505,21.0447,20.7505,21.0447,98454.88389894,0
+COMT.US,D,20180226,000000,21.0783,21.1563,20.982,21.1463,94408.7031499,0
+COMT.US,D,20180227,000000,21.141,21.141,20.8972,20.9316,53868.3798623,0
+COMT.US,D,20180228,000000,20.982,20.9935,20.5869,20.5915,812781.13805158,0
+COMT.US,D,20180301,000000,20.5128,20.5747,20.3585,20.5533,96370.28948328,0
+COMT.US,D,20180302,000000,20.4104,20.5594,20.2629,20.5419,202197.8067393,0
+COMT.US,D,20180305,000000,20.496,20.8124,20.4395,20.8017,52004.93827542,0
+COMT.US,D,20180306,000000,20.8865,20.8972,20.7734,20.8468,50944.97501322,0
+COMT.US,D,20180307,000000,20.7734,20.8017,20.522,20.6313,38600.98309676,0
+COMT.US,D,20180308,000000,20.5747,20.5747,20.4165,20.5304,41511.30197964,0
+COMT.US,D,20180309,000000,20.6145,20.791,20.5908,20.7619,31408.93607324,0
+COMT.US,D,20180312,000000,20.7734,20.7734,20.6122,20.7054,38237.1932364,0
+COMT.US,D,20180313,000000,20.7956,20.8811,20.6305,20.6657,59022.94194848,0
+COMT.US,D,20180314,000000,20.7566,20.7566,20.5824,20.6603,26407.4797916,0
+COMT.US,D,20180315,000000,20.6381,20.7169,20.5824,20.5862,51671.24613732,0
+COMT.US,D,20180316,000000,20.603,20.7451,20.5434,20.7451,35655.33210514,0
+COMT.US,D,20180319,000000,20.6993,20.6993,20.4815,20.5594,50260.57898096,0
+COMT.US,D,20180320,000000,20.6603,20.7581,20.6542,20.6947,34431.79426544,0
+COMT.US,D,20180321,000000,20.807,21.073,20.8024,21.05,44252.81189854,0
+COMT.US,D,20180322,000000,20.8338,20.8964,20.7382,20.7382,268724.24170686,0
+COMT.US,D,20180323,000000,20.875,20.9484,20.8406,20.846,75534.81409964,0
+COMT.US,D,20180326,000000,20.966,20.966,20.8406,20.9132,64454.9265181,0
+COMT.US,D,20180327,000000,21.0049,21.0218,20.817,20.846,40854.3864764,0
+COMT.US,D,20180328,000000,20.817,20.817,20.6083,20.7497,79197.57603902,0
+COMT.US,D,20180329,000000,20.71,20.9553,20.71,20.9423,31336.96325914,0
+COMT.US,D,20180402,000000,20.9132,20.9132,20.5059,20.5518,97199.93974036,0
+COMT.US,D,20180403,000000,20.6022,20.7551,20.5739,20.7382,460967.55395782,0
+COMT.US,D,20180404,000000,20.5059,20.7153,20.3019,20.7153,11603020.017931,0
+COMT.US,D,20180405,000000,20.7153,20.9087,20.7153,20.8865,211872.26155096,0
+COMT.US,D,20180406,000000,20.8804,20.8804,20.5648,20.59,161963.69506078,0
+COMT.US,D,20180409,000000,20.817,20.9476,20.7382,20.8689,99028.0492185,0
+COMT.US,D,20180410,000000,21.0447,21.3397,21.0447,21.2831,154796.51137304,0
+COMT.US,D,20180411,000000,21.3114,21.5154,21.3091,21.4359,118475.10358832,0
+COMT.US,D,20180412,000000,21.4359,21.5215,21.3465,21.4642,78069.56575258,0
+COMT.US,D,20180413,000000,21.5047,21.601,21.4986,21.5406,136079.65391718,0
+COMT.US,D,20180416,000000,21.5437,21.5437,21.4016,21.413,89218.80895498,0
+COMT.US,D,20180417,000000,21.4703,21.4887,21.3412,21.4589,944503.16522416,0
+COMT.US,D,20180418,000000,21.6736,21.8899,21.6736,21.8784,137529.57897214,0
+COMT.US,D,20180419,000000,22.0205,22.0205,21.7416,21.7653,88466.36589848,0
+COMT.US,D,20180420,000000,21.7363,21.805,21.6323,21.7477,80326.89492208,0
+COMT.US,D,20180423,000000,21.6973,21.8616,21.6086,21.8096,195895.60541738,0
+COMT.US,D,20180424,000000,21.8952,21.8952,21.5613,21.6293,384571.68328222,0
+COMT.US,D,20180425,000000,21.6293,21.7072,21.5299,21.6973,119061.35487408,0
+COMT.US,D,20180426,000000,21.8952,21.8952,21.6843,21.7768,90734.16384094,0
+COMT.US,D,20180427,000000,21.7531,21.805,21.7195,21.7592,56626.90153726,0
+COMT.US,D,20180430,000000,21.7477,21.8952,21.7202,21.7875,127482.17412378,0
+COMT.US,D,20180501,000000,21.7531,21.7531,21.5215,21.6446,279410.24170578,0
+COMT.US,D,20180502,000000,21.5888,21.7416,21.5429,21.6293,185235.77735086,0
+COMT.US,D,20180503,000000,21.6232,21.7622,21.5299,21.7531,663412.6854583,0
+COMT.US,D,20180504,000000,21.7363,21.9571,21.7202,21.9296,53123.78838552,0
+COMT.US,D,20180507,000000,22.1222,22.1283,21.9357,21.98,65620.88610652,0
+COMT.US,D,20180508,000000,22.1,22.1,21.6736,22.0381,160935.13811746,0
+COMT.US,D,20180509,000000,22.2979,22.3209,22.1283,22.2926,295766.39085916,0
+COMT.US,D,20180510,000000,22.3889,22.4622,22.2475,22.434,73446.29389412,0
+COMT.US,D,20180511,000000,22.3805,22.4691,22.3377,22.3728,103051.983825,0
+COMT.US,D,20180514,000000,22.4454,22.5249,22.4171,22.5249,73017.07420276,0
+COMT.US,D,20180515,000000,22.5195,22.5478,22.3407,22.4959,235500.28212168,0
+COMT.US,D,20180516,000000,22.531,22.6441,22.4821,22.6441,460590.67813126,0
+COMT.US,D,20180517,000000,22.7014,22.7977,22.5967,22.667,105336.79352352,0
+COMT.US,D,20180518,000000,22.6724,22.7412,22.6464,22.6785,56595.49521838,0
+COMT.US,D,20180521,000000,22.7748,22.8825,22.693,22.8825,96410.8559785,0
+COMT.US,D,20180522,000000,22.9681,23.0415,22.8428,22.8604,97090.01762428,0
+COMT.US,D,20180523,000000,22.8031,22.9039,22.6808,22.9024,71304.12122718,0
+COMT.US,D,20180524,000000,23.0186,23.0186,22.6846,22.7121,108305.9992543,0
+COMT.US,D,20180525,000000,22.4905,22.4959,22.304,22.3552,105958.37691802,0
+COMT.US,D,20180529,000000,22.2406,22.2406,22.0144,22.0656,70220.60322582,0
+COMT.US,D,20180530,000000,22.1283,22.4454,22.1283,22.4118,50738.21674726,0
+COMT.US,D,20180531,000000,22.4515,22.4569,22.2185,22.2811,108329.55399346,0
+COMT.US,D,20180601,000000,22.2643,22.275,22.139,22.1451,83114.20572268,0
+COMT.US,D,20180604,000000,22.0885,22.1642,21.9296,21.9464,78195.1910281,0
+COMT.US,D,20180605,000000,21.9243,22.0519,21.8555,22.0083,1637316.090944,0
+COMT.US,D,20180606,000000,22.1,22.1787,21.9854,22.1787,136370.16236682,0
+COMT.US,D,20180607,000000,22.2643,22.3377,22.223,22.2926,103066.37838782,0
+COMT.US,D,20180608,000000,22.3147,22.3147,22.1451,22.259,98348.88757272,0
+COMT.US,D,20180611,000000,22.2139,22.2979,22.1451,22.2246,213086.63921432,0
+COMT.US,D,20180612,000000,22.1673,22.3262,22.1673,22.2406,96533.86406078,0
+COMT.US,D,20180613,000000,22.2689,22.3438,22.2016,22.2643,86299.32989576,0
+COMT.US,D,20180614,000000,22.2406,22.2406,22.071,22.1,67751.28140388,0
+COMT.US,D,20180615,000000,21.9464,21.9464,21.5888,21.5888,68544.2909556,0
+COMT.US,D,20180618,000000,21.7019,21.8219,21.6346,21.7875,49891.55473412,0
+COMT.US,D,20180619,000000,21.5613,21.572,21.3626,21.5322,137606.78617272,0
+COMT.US,D,20180620,000000,21.7149,21.7149,21.4474,21.5215,75762.50991152,0
+COMT.US,D,20180621,000000,21.4359,21.4642,21.3282,21.3419,79236.83393762,0
+COMT.US,D,20180622,000000,21.6346,21.8096,21.5888,21.8096,273034.75897314,0
+COMT.US,D,20180625,000000,21.6064,21.6064,21.4535,21.5613,76246.69066092,0
+COMT.US,D,20180626,000000,21.6178,21.828,21.4986,21.7997,78327.35928672,0
+COMT.US,D,20180627,000000,21.8914,22.1199,21.8914,21.9281,70191.81410018,0
+COMT.US,D,20180628,000000,22.0045,22.019,21.9021,21.9021,73935.70903,0
+COMT.US,D,20180629,000000,22.045,22.3002,22.045,22.233,63459.08449028,0
+COMT.US,D,20180702,000000,22.0725,22.0725,21.7714,21.8112,4793594.8687293,0
+COMT.US,D,20180703,000000,22.0045,22.0389,21.7592,21.8226,94673.03966714,0
+COMT.US,D,20180705,000000,21.9243,22.0335,21.8402,21.9648,137592.3916099,0
+COMT.US,D,20180706,000000,21.8112,22.0672,21.7997,21.9991,63596.48713538,0
+COMT.US,D,20180709,000000,22.1015,22.2437,22.0962,22.1894,143895.90152844,0
+COMT.US,D,20180710,000000,22.3522,22.3522,22.2154,22.2834,64889.38059594,0
+COMT.US,D,20180711,000000,22.3866,22.3866,21.5154,21.6232,135804.84862698,0
+COMT.US,D,20180712,000000,21.6125,21.7485,21.572,21.7149,119501.0433384,0
+COMT.US,D,20180713,000000,21.7531,21.8914,21.6514,21.7485,103460.26597044,0
+COMT.US,D,20180716,000000,21.6293,21.6293,21.3962,21.4161,84102.19617078,0
+COMT.US,D,20180717,000000,21.4291,21.5376,21.3496,21.3496,143691.76045572,0
+COMT.US,D,20180718,000000,21.345,21.5613,21.2992,21.5613,128953.03672466,0
+COMT.US,D,20180719,000000,21.3557,21.5636,21.3557,21.4581,58122.62747392,0
+COMT.US,D,20180720,000000,21.5666,21.601,21.5047,21.5376,157199.09476736,0
+COMT.US,D,20180723,000000,21.6232,21.7248,21.5376,21.6125,44365.35120786,0
+COMT.US,D,20180724,000000,21.6346,21.8417,21.6346,21.721,62226.38647424,0
+COMT.US,D,20180725,000000,21.7714,22.0511,21.7714,21.9816,44040.8192461,0
+COMT.US,D,20180726,000000,21.9021,22.0641,21.9021,22.0221,132775.44745168,0
+COMT.US,D,20180727,000000,22.0221,22.0618,21.8448,21.9479,53855.2938961,0
+COMT.US,D,20180730,000000,22.0335,22.1413,22.0335,22.1015,66983.13518794,0
+COMT.US,D,20180731,000000,22.0167,22.0954,21.993,22.0106,146479.07125632,0
+COMT.US,D,20180801,000000,21.8738,21.8738,21.6981,21.7821,49352.41292668,0
+COMT.US,D,20180802,000000,21.6514,21.886,21.5834,21.7882,153141.13664874,0
+COMT.US,D,20180803,000000,21.7531,21.886,21.6805,21.8509,395502.39084908,0
+COMT.US,D,20180806,000000,21.9372,21.9938,21.8555,21.9243,137250.84789208,0
+COMT.US,D,20180807,000000,22.0618,22.1184,21.9533,21.9533,75566.22041852,0
+COMT.US,D,20180808,000000,21.8967,21.9143,21.6805,21.7592,59503.19690802,0
+COMT.US,D,20180809,000000,21.7485,21.8417,21.6453,21.6514,80069.10138794,0
+COMT.US,D,20180810,000000,21.5941,21.7943,21.5773,21.6064,69882.98529786,0
+COMT.US,D,20180813,000000,21.6178,21.6178,21.3213,21.481,117633.67596166,0
+COMT.US,D,20180814,000000,21.5666,21.6576,21.4123,21.5093,109100.31740264,0
+COMT.US,D,20180815,000000,21.2877,21.2946,20.9346,20.9744,517458.3614466,0
+COMT.US,D,20180816,000000,21.0821,21.1952,21.0821,21.1165,77543.50991134,0
+COMT.US,D,20180817,000000,21.0821,21.3206,21.0821,21.2823,259602.01466884,0
+COMT.US,D,20180820,000000,21.3328,21.3962,21.293,21.3786,114084.76192822,0
+COMT.US,D,20180821,000000,21.4352,21.4986,21.3496,21.4069,40626.69066452,0
+COMT.US,D,20180822,000000,21.481,21.6293,21.4757,21.572,223101.32914718,0
+COMT.US,D,20180823,000000,21.3786,21.5552,21.3786,21.4466,110342.17559502,0
+COMT.US,D,20180824,000000,21.6514,21.7691,21.6064,21.6744,141655.584115,0
+COMT.US,D,20180827,000000,21.7592,21.8165,21.6812,21.7592,85218.42908764,0
+COMT.US,D,20180828,000000,21.8058,21.8364,21.6514,21.7088,425640.6796043,0
+COMT.US,D,20180829,000000,21.7943,21.8967,21.737,21.8402,77760.73695026,0
+COMT.US,D,20180830,000000,21.9304,21.9304,21.7332,21.7424,58020.55693756,0
+COMT.US,D,20180831,000000,21.7317,21.8448,21.6919,21.7317,73134.84789856,0
+COMT.US,D,20180904,000000,21.7149,21.7149,21.5651,21.6125,140781.44157284,0
+COMT.US,D,20180905,000000,21.6293,21.6293,21.4069,21.5292,147862.25788366,0
+COMT.US,D,20180906,000000,21.4925,21.6064,21.2877,21.4123,63291.58412292,0
+COMT.US,D,20180907,000000,21.3557,21.4291,21.248,21.4291,62222.46068438,0
+COMT.US,D,20180910,000000,21.4466,21.5498,21.3733,21.3847,89869.18147512,0
+COMT.US,D,20180911,000000,21.3389,21.601,21.3213,21.5322,91771.8809606,0
+COMT.US,D,20180912,000000,21.6744,21.7592,21.6514,21.7424,69345.15208704,0
+COMT.US,D,20180913,000000,21.7714,21.7714,21.5093,21.5666,84989.42467914,0
+COMT.US,D,20180914,000000,21.5437,21.6744,21.5269,21.6148,71848.4974211,0
+COMT.US,D,20180917,000000,21.6178,21.6881,21.5437,21.601,79562.674496,0
+COMT.US,D,20180918,000000,21.7317,21.7882,21.6805,21.7592,41738.99779152,0
+COMT.US,D,20180919,000000,21.721,21.9021,21.721,21.8448,45537.85377938,0
+COMT.US,D,20180920,000000,21.7943,21.9502,21.7943,21.8799,194333.1410531,0
+COMT.US,D,20180921,000000,21.9816,22.0939,21.9243,21.9648,72535.5106466,0
+COMT.US,D,20180924,000000,22.1413,22.2269,22.1015,22.1696,62620.27405686,0
+COMT.US,D,20180925,000000,22.3354,22.3354,22.2101,22.2154,55044.80822368,0
+COMT.US,D,20180926,000000,22.2781,22.2781,22.1306,22.1642,48047.74209654,0
+COMT.US,D,20180927,000000,22.2666,22.2666,22.1298,22.1757,41151.43790914,0
+COMT.US,D,20180928,000000,22.2215,22.3644,22.1757,22.2781,94864.09477366,0
+COMT.US,D,20181001,000000,22.2781,22.6678,22.2781,22.6158,84438.50550212,0
+COMT.US,D,20181002,000000,22.6556,22.719,22.6273,22.6968,127520.12342576,0
+COMT.US,D,20181003,000000,22.6907,22.936,22.6502,22.8504,211316.10798746,0
+COMT.US,D,20181004,000000,22.7931,22.8734,22.5417,22.6731,56180.67008984,0
+COMT.US,D,20181005,000000,22.7305,22.7305,22.5585,22.609,57782.39235272,0
+COMT.US,D,20181008,000000,22.5249,22.5753,22.4233,22.5562,46076.99558682,0
+COMT.US,D,20181009,000000,22.5929,22.6678,22.5188,22.6388,61070.89565878,0
+COMT.US,D,20181010,000000,22.5929,22.5929,22.152,22.2039,140701.61717902,0
+COMT.US,D,20181011,000000,22.1122,22.1466,21.8654,21.8723,482141.95586604,0
+COMT.US,D,20181012,000000,22.0779,22.0779,21.8547,21.9976,57688.17339608,0
+COMT.US,D,20181015,000000,22.0152,22.1344,21.9869,22.1122,63002.3842699,0
+COMT.US,D,20181016,000000,22.0503,22.2551,22.0503,22.2215,66051.4143945,0
+COMT.US,D,20181017,000000,22.1176,22.1443,21.9693,22.0503,51749.76193452,0
+COMT.US,D,20181018,000000,21.9288,21.9411,21.763,21.8203,57196.14106696,0
+COMT.US,D,20181019,000000,21.9602,21.9999,21.8371,21.8837,32968.78324428,0
+COMT.US,D,20181022,000000,21.9518,21.9518,21.8203,21.8662,78235.75752332,0
+COMT.US,D,20181023,000000,21.8035,21.8035,21.4703,21.4826,42444.3313697,0
+COMT.US,D,20181024,000000,21.5345,21.5941,21.2885,21.2885,37804.04775518,0
+COMT.US,D,20181025,000000,21.3458,21.4023,21.2709,21.3053,80698.53636216,0
+COMT.US,D,20181026,000000,21.2938,21.4833,21.1799,21.4138,137837.09917784,0
+COMT.US,D,20181029,000000,21.4367,21.4459,21.1738,21.2418,78480.46509126,0
+COMT.US,D,20181030,000000,21.1968,21.2816,21.0875,21.2082,89739.63040974,0
+COMT.US,D,20181031,000000,21.2594,21.4123,21.1799,21.2029,3805875.3001297,0
+COMT.US,D,20181101,000000,21.2885,21.4596,21.1738,21.2625,164196.1608945,0
+COMT.US,D,20181102,000000,21.3053,21.4084,21.2151,21.2823,85757.57089508,0
+COMT.US,D,20181105,000000,21.3511,21.4306,21.2625,21.3053,276150.52752536,0
+COMT.US,D,20181106,000000,21.3282,21.3687,21.1799,21.2655,132653.74796602,0
+COMT.US,D,20181107,000000,21.4596,21.4596,21.3404,21.4543,100074.9265145,0
+COMT.US,D,20181108,000000,21.3687,21.4107,21.248,21.2556,109738.9125532,0
+COMT.US,D,20181109,000000,21.0875,21.1051,20.9216,21.076,80559.82512044,0
+COMT.US,D,20181112,000000,21.157,21.157,20.8796,20.8903,57122.85965624,0
+COMT.US,D,20181113,000000,20.888,20.888,20.4929,20.5098,107849.29903392,0
+COMT.US,D,20181114,000000,20.7956,20.7956,20.5953,20.6244,336924.3717514,0
+COMT.US,D,20181115,000000,20.6129,20.7092,20.5953,20.6068,49645.53856956,0
+COMT.US,D,20181116,000000,20.7673,20.7979,20.6068,20.7046,74285.10432754,0
+COMT.US,D,20181119,000000,20.6305,20.7046,20.5785,20.6244,158261.6752228,0
+COMT.US,D,20181120,000000,20.5732,20.5732,20.052,20.0856,1141477.0542564,0
+COMT.US,D,20181121,000000,20.0413,20.4968,20.0413,20.321,132967.81115482,0
+COMT.US,D,20181123,000000,20.0123,20.0123,19.8694,19.9657,63109.68919274,0
+COMT.US,D,20181126,000000,19.9427,20.0925,19.9427,20.0123,145208.4239383,0
+COMT.US,D,20181127,000000,19.9947,19.9947,19.7846,19.9374,77830.09257112,0
+COMT.US,D,20181128,000000,20.023,20.2667,20.0123,20.1437,619708.17554354,0
+COMT.US,D,20181129,000000,20.1613,20.282,20.1613,20.1613,6691665.8479644,0
+COMT.US,D,20181130,000000,20.0856,20.2209,20.0253,20.0856,101557.56648496,0
+COMT.US,D,20181203,000000,20.4586,20.5564,20.3371,20.4807,165211.63187162,0
+COMT.US,D,20181204,000000,20.5273,20.5785,20.2813,20.2813,80319.04334236,0
+COMT.US,D,20181206,000000,20.0291,20.1552,19.8862,20.1376,324470.45771886,0
+COMT.US,D,20181207,000000,20.2981,20.4983,20.0742,20.0742,50773.548856,0
+COMT.US,D,20181210,000000,20.052,20.052,19.8021,19.8403,147422.56941934,0
+COMT.US,D,20181211,000000,20.0413,20.1063,19.8839,19.903,345264.05801066,0
+COMT.US,D,20181212,000000,20.0925,20.1552,19.9603,19.9603,115857.91034832,0
+COMT.US,D,20181213,000000,19.984,20.1093,19.971,20.1093,157027.66861014,0
+COMT.US,D,20181214,000000,19.9779,19.9993,19.8121,19.8579,92146.13959392,0
+COMT.US,D,20181217,000000,19.8694,19.8969,19.634,19.6455,119749.6766962,0
+COMT.US,D,20181218,000000,20.1743,20.1743,19.3184,19.4132,289333.32987524,0
+COMT.US,D,20181219,000000,19.4636,19.6585,19.3184,19.3879,198858.26816506,0
+COMT.US,D,20181220,000000,19.3253,19.4193,18.772,19.0166,307356.6311225,0
+COMT.US,D,20181221,000000,19.0295,19.1877,18.9791,19.0043,266587.3034264,0
+COMT.US,D,20181224,000000,18.9409,19.0211,18.7774,18.7774,170828.12856466,0
+COMT.US,D,20181226,000000,18.8905,19.3062,18.7774,19.3062,343781.4180402,0
+COMT.US,D,20181227,000000,18.9791,19.1648,18.8049,19.1297,514797.98451814,0
+COMT.US,D,20181228,000000,19.0609,19.1747,18.9868,19.0922,494760.7530727,0
+COMT.US,D,20181231,000000,19.067,19.2305,19.0043,19.1801,1559009.6692032,0
+COMT.US,D,20190102,000000,19.0609,19.4315,18.9837,19.2871,209431.72885466,0
+COMT.US,D,20190103,000000,19.2932,19.3513,19.1297,19.2244,42480.97207506,0
+COMT.US,D,20190104,000000,19.4315,19.6906,19.4315,19.6524,525974.70824956,0
+COMT.US,D,20190107,000000,19.7654,19.864,19.6707,19.7463,134651.97500476,0
+COMT.US,D,20190108,000000,19.929,19.929,19.8029,19.9221,99398.38206196,0
+COMT.US,D,20190109,000000,19.9794,20.201,19.9794,20.1491,841207.78242784,0
+COMT.US,D,20190110,000000,20.143,20.1682,20.0306,20.1361,75770.36149124,0
+COMT.US,D,20190111,000000,20.1361,20.1361,19.9978,20.0108,92470.67155568,0
+COMT.US,D,20190114,000000,19.8908,19.9978,19.8793,19.8793,70115.91549622,0
+COMT.US,D,20190115,000000,20.0108,20.0734,19.9038,19.929,79350.68184356,0
+COMT.US,D,20190116,000000,19.929,20.0604,19.929,20.023,82529.26303354,0
+COMT.US,D,20190117,000000,20.0046,20.1491,19.9221,20.0856,82128.83246782,0
+COMT.US,D,20190118,000000,20.2561,20.3248,20.1552,20.2874,85215.8118944,0
+COMT.US,D,20190122,000000,20.2247,20.2247,20.0046,20.1238,91733.93165862,0
+COMT.US,D,20190123,000000,20.2308,20.2308,19.9412,20.0428,41262.66862184,0
+COMT.US,D,20190124,000000,20.0856,20.1047,20.0153,20.036,115733.59366942,0
+COMT.US,D,20190125,000000,20.1109,20.2561,20.1047,20.2369,67684.54297626,0
+COMT.US,D,20190128,000000,20.0986,20.0986,19.9603,19.9855,88588.06538414,0
+COMT.US,D,20190129,000000,20.13,20.2186,20.12,20.143,168142.88830042,0
+COMT.US,D,20190130,000000,20.2431,20.3699,20.2431,20.3187,108606.9764769,0
+COMT.US,D,20190131,000000,20.4066,20.4364,20.2431,20.2492,128423.05509356,0
+COMT.US,D,20190201,000000,20.2744,20.5075,20.2744,20.4318,60695.32842884,0
+COMT.US,D,20190204,000000,20.3317,20.5396,20.2744,20.5205,119482.72298572,0
+COMT.US,D,20190205,000000,20.5518,20.5518,20.457,20.4792,53520.29316138,0
+COMT.US,D,20190206,000000,20.5334,20.5342,20.4288,20.457,41496.90741682,0
+COMT.US,D,20190207,000000,20.4822,20.4822,20.1865,20.2369,58656.53489488,0
+COMT.US,D,20190208,000000,20.2247,20.2492,20.1582,20.1995,56624.28434402,0
+COMT.US,D,20190211,000000,20.13,20.2186,20.13,20.1682,34514.2358525,0
+COMT.US,D,20190212,000000,20.2935,20.3905,20.2935,20.3126,52397.51726142,0
+COMT.US,D,20190213,000000,20.3317,20.4822,20.3317,20.4135,46517.99264776,0
+COMT.US,D,20190214,000000,20.4318,20.4952,20.3554,20.4372,61785.3894133,0
+COMT.US,D,20190215,000000,20.5266,20.6748,20.5266,20.6649,52826.73695278,0
+COMT.US,D,20190219,000000,20.7337,20.7658,20.684,20.7031,57533.75899492,0
+COMT.US,D,20190220,000000,20.7467,20.9293,20.7321,20.8292,60262.18294762,0
+COMT.US,D,20190221,000000,20.8972,20.8972,20.7719,20.7971,30812.21601452,0
+COMT.US,D,20190222,000000,20.9797,20.9797,20.8475,20.8857,48603.89566004,0
+COMT.US,D,20190225,000000,20.8918,20.8918,20.671,20.7275,43640.38868038,0
+COMT.US,D,20190226,000000,20.6397,20.7528,20.6336,20.7153,49406.0653881,0
+COMT.US,D,20190227,000000,20.794,20.8414,20.7658,20.8093,80477.38353338,0
+COMT.US,D,20190228,000000,20.7031,20.7528,20.6588,20.6588,67540.59734806,0
+COMT.US,D,20190301,000000,20.7589,20.8223,20.5396,20.5953,89252.8324671,0
+COMT.US,D,20190304,000000,20.6588,20.778,20.5587,20.7092,87457.43790446,0
+COMT.US,D,20190305,000000,20.7528,20.7528,20.6527,20.7222,23062.70683088,0
+COMT.US,D,20190306,000000,20.6274,20.6542,20.564,20.6022,58640.83173544,0
+COMT.US,D,20190307,000000,20.5587,20.5587,20.4914,20.4952,29197.40778544,0
+COMT.US,D,20190308,000000,20.3944,20.4822,20.2591,20.4257,74070.49448186,0
+COMT.US,D,20190311,000000,20.4822,20.5953,20.4822,20.5587,34813.90447848,0
+COMT.US,D,20190312,000000,20.5831,20.6939,20.5831,20.6397,34654.25569084,0
+COMT.US,D,20190313,000000,20.804,20.8575,20.6901,20.8575,51944.7428309,0
+COMT.US,D,20190314,000000,20.7589,20.8223,20.7337,20.7405,22598.15503078,0
+COMT.US,D,20190315,000000,20.7031,20.8727,20.6962,20.8598,47181.4511341,0
+COMT.US,D,20190318,000000,20.9606,20.9606,20.8857,20.9102,30727.15723422,0
+COMT.US,D,20190319,000000,21.1868,21.4573,20.9476,20.9728,58763.83981772,0
+COMT.US,D,20190320,000000,20.8972,21.1173,20.8972,21.0485,46270.66788658,0
+COMT.US,D,20190321,000000,20.9606,21.1012,20.9606,21.0798,73973.65833198,0
+COMT.US,D,20190322,000000,21.0485,21.0485,20.7658,20.804,35061.22923966,0
+COMT.US,D,20190325,000000,20.7528,20.9041,20.7413,20.8345,61582.5569372,0
+COMT.US,D,20190326,000000,21.0049,21.0049,20.8834,20.8972,44422.92945914,0
+COMT.US,D,20190327,000000,20.8544,20.8972,20.7658,20.8475,54849.8273273,0
+COMT.US,D,20190328,000000,20.8162,20.8666,20.7589,20.8345,20931.0029369,0
+COMT.US,D,20190329,000000,20.9102,20.9545,20.7971,20.804,60313.2182158,0
+COMT.US,D,20190401,000000,21.0485,21.0676,20.9629,20.9981,3481021.4236012,0
+COMT.US,D,20190402,000000,21.0676,21.0737,20.9545,21.0676,2781949.4802479,0
+COMT.US,D,20190403,000000,21.0676,21.1242,21.0332,21.0615,63490.49080916,0
+COMT.US,D,20190404,000000,21.0989,21.1998,21.0554,21.1563,54187.67743758,0
+COMT.US,D,20190405,000000,21.1303,21.2464,21.1303,21.225,76085.73327666,0
+COMT.US,D,20190408,000000,21.332,21.332,21.225,21.2816,146014.51945622,0
+COMT.US,D,20190409,000000,21.2625,21.2625,21.1563,21.1868,29600.4555444,0
+COMT.US,D,20190410,000000,21.2816,21.3381,21.1998,21.3068,66154.79352748,0
+COMT.US,D,20190411,000000,21.2686,21.2816,21.1433,21.1685,50417.61057536,0
+COMT.US,D,20190412,000000,21.2311,21.3037,21.2311,21.2999,58681.39823066,0
+COMT.US,D,20190415,000000,21.3251,21.3251,21.2113,21.2747,44617.91035552,0
+COMT.US,D,20190416,000000,21.2067,21.2747,21.1746,21.2434,553320.4518177,0
+COMT.US,D,20190417,000000,21.2434,21.303,21.1998,21.2495,78356.14841236,0
+COMT.US,D,20190418,000000,21.2067,21.2571,21.1746,21.2502,25995.2718563,0
+COMT.US,D,20190422,000000,21.2564,21.3695,21.2564,21.3381,38754.0889013,0
+COMT.US,D,20190423,000000,21.3702,21.3702,21.2877,21.3381,92294.01101198,0
+COMT.US,D,20190424,000000,21.345,21.345,21.1685,21.1685,67085.2057243,0
+COMT.US,D,20190425,000000,21.1746,21.1746,21.0302,21.0607,42170.83467612,0
+COMT.US,D,20190426,000000,21.0179,21.0179,20.8093,20.8544,53126.40557876,0
+COMT.US,D,20190429,000000,20.8345,20.9102,20.8345,20.8544,46338.71491082,0
+COMT.US,D,20190430,000000,20.8857,20.9308,20.8223,20.8598,37026.7413629,0
+COMT.US,D,20190501,000000,20.8666,20.8918,20.7405,20.7658,93461.27919702,0
+COMT.US,D,20190502,000000,20.7153,20.7153,20.4952,20.5205,149123.74502534,0
+COMT.US,D,20190503,000000,20.5953,20.6993,20.5953,20.6206,33700.28875486,0
+COMT.US,D,20190506,000000,20.4891,20.6129,20.4066,20.577,248204.13810864,0
+COMT.US,D,20190507,000000,20.4387,20.4387,20.292,20.3317,52173.7472394,0
+COMT.US,D,20190508,000000,20.3821,20.4395,20.3317,20.363,54664.00660726,0
+COMT.US,D,20190509,000000,20.2813,20.2828,20.13,20.2461,69032.39749486,0
+COMT.US,D,20190510,000000,20.2874,20.3126,20.1743,20.2805,25013.8243913,0
+COMT.US,D,20190513,000000,20.2874,20.2874,19.9886,20.0551,117583.9492901,0
+COMT.US,D,20190514,000000,20.1552,20.3875,20.1552,20.2996,56437.15502736,0
+COMT.US,D,20190515,000000,20.3439,20.47,20.3118,20.3944,42365.8155725,0
+COMT.US,D,20190516,000000,20.5701,20.6007,20.5312,20.5518,32977.94342062,0
+COMT.US,D,20190517,000000,20.4509,20.548,20.3944,20.4005,37228.26524238,0
+COMT.US,D,20190520,000000,20.4257,20.5396,20.4257,20.4448,50623.0602447,0
+COMT.US,D,20190521,000000,20.4509,20.6022,20.4509,20.5396,75074.1880894,0
+COMT.US,D,20190522,000000,20.4135,20.5075,20.2996,20.3248,2391016.7087958,0
+COMT.US,D,20190523,000000,20.143,20.143,19.8159,19.8594,261367.31150922,0
+COMT.US,D,20190524,000000,19.9916,20.1361,19.9634,20.1361,65169.42027262,0
+COMT.US,D,20190528,000000,20.2308,20.2889,20.1995,20.2186,26308.02644848,0
+COMT.US,D,20190529,000000,20.2308,20.2308,20.0314,20.13,59778.00219822,0
+COMT.US,D,20190530,000000,20.0986,20.1934,19.929,19.9603,49607.58926758,0
+COMT.US,D,20190531,000000,19.6776,19.8212,19.527,19.5393,42039.97501412,0
+COMT.US,D,20190603,000000,19.6524,19.7334,19.5454,19.5637,1513885.3319557,0
+COMT.US,D,20190604,000000,19.6394,19.8342,19.6271,19.7654,171104.24245148,0
+COMT.US,D,20190605,000000,19.822,19.822,19.4636,19.4949,60547.45701078,0
+COMT.US,D,20190606,000000,19.4888,19.7968,19.4888,19.7777,81228.51799326,0
+COMT.US,D,20190607,000000,19.7158,19.8969,19.7158,19.822,50049.89492514,0
+COMT.US,D,20190610,000000,19.8159,19.9756,19.8159,19.8633,105734.606896,0
+COMT.US,D,20190611,000000,19.9978,20.0604,19.9305,19.9947,108086.15502214,0
+COMT.US,D,20190612,000000,19.809,19.8961,19.7158,19.7334,45297.0720013,0
+COMT.US,D,20190613,000000,19.9542,20.0428,19.9099,19.9221,26962.32475848,0
+COMT.US,D,20190614,000000,20.023,20.023,19.8908,19.8908,22906.9838331,0
+COMT.US,D,20190617,000000,19.8541,19.9473,19.8541,19.8847,25894.50991656,0
+COMT.US,D,20190618,000000,20.0734,20.2431,20.0734,20.1812,76865.65686218,0
+COMT.US,D,20190619,000000,20.0176,20.1399,20.0176,20.1231,34871.48272976,0
+COMT.US,D,20190620,000000,20.3378,20.4761,20.3378,20.4509,50142.80528516,0
+COMT.US,D,20190621,000000,20.4448,20.5304,20.4448,20.5205,30575.3600263,0
+COMT.US,D,20190624,000000,20.5892,20.5892,20.4578,20.5014,38103.71638116,0
+COMT.US,D,20190625,000000,20.6145,20.6145,20.5205,20.5266,27947.69801334,0
+COMT.US,D,20190626,000000,20.6779,20.7711,20.6641,20.6779,30045.3783952,0
+COMT.US,D,20190627,000000,20.778,20.778,20.6527,20.6527,84837.62747122,0
+COMT.US,D,20190628,000000,20.7971,20.7971,20.5457,20.5701,178594.64950436,0
+COMT.US,D,20190701,000000,20.8475,20.8475,20.5503,20.6527,55827.34900244,0
+COMT.US,D,20190702,000000,20.6588,20.6588,20.3126,20.3439,89667.65759564,0
+COMT.US,D,20190703,000000,20.3883,20.5205,20.3883,20.47,37161.52681476,0
+COMT.US,D,20190705,000000,20.3944,20.4891,20.3944,20.4822,78212.20278416,0
+COMT.US,D,20190708,000000,20.4509,20.577,20.4005,20.4387,29701.21748414,0
+COMT.US,D,20190709,000000,20.4761,20.4845,20.3562,20.4715,16505.32916806,0
+COMT.US,D,20190710,000000,20.6274,20.8032,20.6274,20.7589,27343.1263749,0
+COMT.US,D,20190711,000000,20.7528,20.8598,20.7528,20.7971,33060.38500768,0
+COMT.US,D,20190712,000000,20.8796,20.8888,20.8101,20.8857,25100.19176822,0
+COMT.US,D,20190715,000000,20.9728,20.9728,20.7688,20.791,19314.8861112,0
+COMT.US,D,20190716,000000,20.8162,20.8414,20.4891,20.59,83267.31152722,0
+COMT.US,D,20190717,000000,20.5953,20.5953,20.457,20.457,38040.9037434,0
+COMT.US,D,20190718,000000,20.3883,20.4456,20.2431,20.3569,31914.05436856,0
+COMT.US,D,20190719,000000,20.5075,20.5541,20.4066,20.5205,70530.74062476,0
+COMT.US,D,20190722,000000,20.457,20.5342,20.4318,20.4639,36095.02056946,0
+COMT.US,D,20190723,000000,20.4639,20.6145,20.4639,20.5892,23419.95370814,0
+COMT.US,D,20190724,000000,20.6397,20.713,20.5143,20.5266,140191.26449722,0
+COMT.US,D,20190725,000000,20.4639,20.6022,20.4509,20.4685,42390.67890828,0
+COMT.US,D,20190726,000000,20.4196,20.4868,20.4066,20.4509,28968.40337694,0
+COMT.US,D,20190729,000000,20.4387,20.5266,20.3944,20.4822,40590.04995916,0
+COMT.US,D,20190730,000000,20.4196,20.6022,20.4196,20.5701,36428.71270756,0
+COMT.US,D,20190731,000000,20.6022,20.6206,20.3821,20.4158,115063.59219998,0
+COMT.US,D,20190801,000000,20.3699,20.3699,19.8549,19.9099,86935.30785308,0
+COMT.US,D,20190802,000000,19.9473,20.0551,19.8411,19.8411,95650.56134228,0
+COMT.US,D,20190805,000000,19.6271,19.7525,19.5629,19.5889,6873155.1131922,0
+COMT.US,D,20190806,000000,19.6585,19.6615,19.4766,19.4819,67498.72225622,0
+COMT.US,D,20190807,000000,19.4002,19.4445,19.2,19.4002,96967.009542,0
+COMT.US,D,20190808,000000,19.4063,19.6332,19.4063,19.6203,61922.7920584,0
+COMT.US,D,20190809,000000,19.6271,19.7204,19.6141,19.6394,38297.38868092,0
+COMT.US,D,20190812,000000,19.5454,19.5729,19.4132,19.4132,45283.9860351,0
+COMT.US,D,20190813,000000,19.3436,19.7807,19.3253,19.6837,45374.27920188,0
+COMT.US,D,20190814,000000,19.4132,19.4697,19.2932,19.3314,130665.98970024,0
+COMT.US,D,20190815,000000,19.2641,19.3635,19.1113,19.2244,76285.94855952,0
+COMT.US,D,20190816,000000,19.2305,19.3635,19.1801,19.2244,115570.01909192,0
+COMT.US,D,20190819,000000,19.3688,19.4567,19.3688,19.4315,57121.55105962,0
+COMT.US,D,20190820,000000,19.3688,19.4949,19.3467,19.4132,71635.19617204,0
+COMT.US,D,20190821,000000,19.5201,19.5905,19.4888,19.498,48378.8170414,0
+COMT.US,D,20190822,000000,19.5637,19.5637,19.4063,19.4132,40546.8662707,0
+COMT.US,D,20190823,000000,19.2122,19.3131,19.1113,19.1709,44150.74136218,0
+COMT.US,D,20190826,000000,19.3436,19.3436,19.187,19.1938,64382.953704,0
+COMT.US,D,20190827,000000,19.2,19.3031,19.1679,19.2557,44751.38721076,0
+COMT.US,D,20190828,000000,19.3001,19.4636,19.3001,19.4315,57261.57089796,0
+COMT.US,D,20190829,000000,19.4193,19.5859,19.4132,19.5324,112257.9610467,0
+COMT.US,D,20190830,000000,19.514,19.5568,19.3696,19.4002,40858.31226626,0
+COMT.US,D,20190903,000000,19.2932,19.2932,19.1511,19.268,61773.61204372,0
+COMT.US,D,20190904,000000,19.4445,19.6974,19.4445,19.6653,50790.56061206,0
+COMT.US,D,20190905,000000,19.8663,19.916,19.7028,19.7402,5806921.0559892,0
+COMT.US,D,20190906,000000,19.5767,19.7586,19.5767,19.6776,101106.10065106,0
+COMT.US,D,20190909,000000,19.7402,19.919,19.7402,19.8724,75689.2285008,0
+COMT.US,D,20190910,000000,19.9916,20.0673,19.9573,20.0176,34582.28287674,0
+COMT.US,D,20190911,000000,19.9916,20.0925,19.8472,19.9603,143466.68183708,0
+COMT.US,D,20190912,000000,19.8541,19.9664,19.8029,19.9473,24600.30785938,0
+COMT.US,D,20190913,000000,19.9412,20.0428,19.9412,20.0268,47127.79867268,0
+COMT.US,D,20190916,000000,20.4761,20.7535,20.4761,20.6145,57270.7310743,0
+COMT.US,D,20190917,000000,20.5334,20.5334,20.2744,20.2996,48462.56722508,0
+COMT.US,D,20190918,000000,20.1682,20.2759,20.1628,20.2431,106205.7016792,0
+COMT.US,D,20190919,000000,20.3439,20.3753,20.2874,20.2935,53932.50109668,0
+COMT.US,D,20190920,000000,20.4005,20.4005,20.2454,20.3187,98931.21306862,0
+COMT.US,D,20190923,000000,20.3378,20.35,20.2431,20.3439,196803.77147166,0
+COMT.US,D,20190924,000000,20.2874,20.2874,20.0895,20.1047,55659.84863508,0
+COMT.US,D,20190925,000000,19.9725,20.1047,19.9221,20.0879,42844.76193542,0
+COMT.US,D,20190926,000000,19.9725,20.0673,19.916,20.0673,67138.85818572,0
+COMT.US,D,20190927,000000,19.8594,20.0627,19.8594,20.0299,53063.592941,0
+COMT.US,D,20190930,000000,19.9473,19.9603,19.8411,19.8411,217301.62892734,0
+COMT.US,D,20191001,000000,19.822,19.8984,19.6906,19.7158,39969.77516128,0
+COMT.US,D,20191002,000000,19.5698,19.6287,19.4132,19.4636,45690.95958392,0
+COMT.US,D,20191003,000000,19.3062,19.5377,19.3001,19.4766,37772.6414363,0
+COMT.US,D,20191004,000000,19.5637,19.6203,19.5201,19.6141,80092.6561271,0
+COMT.US,D,20191007,000000,19.6019,19.7089,19.5324,19.5324,67157.1785384,0
+COMT.US,D,20191008,000000,19.4002,19.5591,19.4002,19.4567,271470.98601224,0
+COMT.US,D,20191009,000000,19.6019,19.6585,19.5522,19.5522,45450.17780584,0
+COMT.US,D,20191010,000000,19.6203,19.7089,19.6203,19.6837,199803.0749247,0
+COMT.US,D,20191011,000000,19.7907,20.036,19.7838,19.9664,77563.13886064,0
+COMT.US,D,20191014,000000,19.8411,19.8977,19.7838,19.8411,68860.97133764,0
+COMT.US,D,20191015,000000,19.8189,19.916,19.8189,19.8541,48881.31814348,0
+COMT.US,D,20191016,000000,19.7402,19.9091,19.7402,19.8289,55208.38280118,0
+COMT.US,D,20191017,000000,19.9351,19.9351,19.8029,19.9099,23446.12564054,0
+COMT.US,D,20191018,000000,19.8908,19.9557,19.8472,19.8541,87915.44672146,0
+COMT.US,D,20191021,000000,19.7716,19.9221,19.7716,19.8594,63503.57677536,0
+COMT.US,D,20191022,000000,20.023,20.023,19.9221,19.9351,45739.37765886,0
+COMT.US,D,20191023,000000,19.8663,20.159,19.8663,20.1361,39303.6994817,0
+COMT.US,D,20191024,000000,20.1613,20.2431,20.1552,20.1613,52863.37765814,0
+COMT.US,D,20191025,000000,20.1109,20.3126,20.1109,20.2813,68159.56354932,0
+COMT.US,D,20191028,000000,20.2996,20.363,20.2369,20.2492,35551.95297216,0
+COMT.US,D,20191029,000000,20.0925,20.3126,20.0925,20.2744,41477.27846752,0
+COMT.US,D,20191030,000000,20.2996,20.2996,20.0726,20.1177,30512.54738854,0
+COMT.US,D,20191031,000000,20.023,20.026,19.9015,19.9916,40502.37398562,0
+COMT.US,D,20191101,000000,20.0604,20.3883,20.0604,20.3753,32845.775162,0
+COMT.US,D,20191104,000000,20.5266,20.5762,20.4891,20.5075,70334.45113176,0
+COMT.US,D,20191105,000000,20.5396,20.6336,20.5396,20.5953,36515.08008448,0
+COMT.US,D,20191106,000000,20.5266,20.6336,20.3883,20.3883,40060.06832806,0
+COMT.US,D,20191107,000000,20.47,20.5457,20.4318,20.5014,76020.30344566,0
+COMT.US,D,20191108,000000,20.4005,20.5075,20.2683,20.4761,63042.95076512,0
+COMT.US,D,20191111,000000,20.3944,20.4318,20.3439,20.3974,129823.25347696,0
+COMT.US,D,20191112,000000,20.3821,20.47,20.3821,20.3883,30206.33577946,0
+COMT.US,D,20191113,000000,20.2935,20.3944,20.2935,20.3753,110274.12857078,0
+COMT.US,D,20191114,000000,20.3753,20.4066,20.2874,20.2996,51972.22335992,0
+COMT.US,D,20191115,000000,20.3753,20.4333,20.3202,20.3699,125456.46655602,0
+COMT.US,D,20191118,000000,20.2561,20.3248,20.1812,20.198,61895.31152938,0
+COMT.US,D,20191119,000000,20.1238,20.1743,20.0551,20.0642,119850.43863594,0
+COMT.US,D,20191120,000000,20.036,20.2247,20.036,20.1567,42971.69580756,0
+COMT.US,D,20191121,000000,20.2492,20.2874,20.2117,20.2759,61532.83026564,0
+COMT.US,D,20191122,000000,20.2874,20.3439,20.2247,20.2683,59766.22482864,0
+COMT.US,D,20191125,000000,20.2186,20.3378,20.2186,20.3317,34095.4849341,0
+COMT.US,D,20191126,000000,20.3317,20.4066,20.3317,20.3974,64487.6414336,0
+COMT.US,D,20191127,000000,20.4318,20.4318,20.2744,20.3699,320046.09254664,0
+COMT.US,D,20191129,000000,20.2247,20.2247,20.0734,20.0902,22645.2645091,0
+COMT.US,D,20191202,000000,20.13,20.1743,20.0673,20.0811,83981.80528174,0
+COMT.US,D,20191203,000000,20.0673,20.0673,19.9542,20.0108,78992.12636968,0
+COMT.US,D,20191204,000000,20.1613,20.2813,20.1613,20.2369,9893525.6632176,0
+COMT.US,D,20191205,000000,20.2431,20.3187,20.2308,20.2431,139837.94340982,0
+COMT.US,D,20191206,000000,20.3126,20.457,20.3126,20.4127,113567.86626332,0
+COMT.US,D,20191209,000000,20.4196,20.4761,20.3821,20.4318,68847.88537144,0
+COMT.US,D,20191210,000000,20.4135,20.5143,20.4135,20.4891,72623.18662014,0
+COMT.US,D,20191211,000000,20.5143,20.5143,20.3959,20.4952,73430.59073468,0
+COMT.US,D,20191212,000000,20.483,20.7092,20.483,20.6939,81199.72886762,0
+COMT.US,D,20191213,000000,20.6962,20.9071,20.684,20.7337,222204.94046248,0
+COMT.US,D,20191216,000000,20.8147,20.898,20.8147,20.8338,79193.65024916,0
+COMT.US,D,20191217,000000,20.8208,20.9499,20.8208,20.9239,96098.10138632,0
+COMT.US,D,20191218,000000,20.8536,21.0011,20.8536,20.9881,130980.05288904,0
+COMT.US,D,20191219,000000,20.9881,20.9988,20.943,20.9759,79800.83908084,0
+COMT.US,D,20191220,000000,21.0913,21.0913,20.943,20.943,120553.15502088,0
+COMT.US,D,20191223,000000,20.898,21.0783,20.898,21.0783,49717.51138366,0
+COMT.US,D,20191224,000000,21.021,21.1433,21.021,21.0921,51251.1866223,0
+COMT.US,D,20191226,000000,21.1104,21.2716,21.1104,21.2457,50578.56795962,0
+COMT.US,D,20191227,000000,21.1433,21.2907,21.1433,21.2395,50772.24025938,0
+COMT.US,D,20191230,000000,21.3037,21.3817,21.1853,21.2013,57374.11020728,0
+COMT.US,D,20191231,000000,21.0974,21.2327,21.0974,21.1937,227464.19027826,0
+COMT.US,D,20200102,000000,21.1624,21.3037,21.1624,21.3037,3337706.538972,0
+COMT.US,D,20200103,000000,21.4711,21.4711,21.2808,21.3557,147202.72518718,0
+COMT.US,D,20200106,000000,21.452,21.452,21.3588,21.3649,226334.8713952,0
+COMT.US,D,20200107,000000,21.3427,21.3435,21.2587,21.3106,175553.47095948,0
+COMT.US,D,20200108,000000,21.3167,21.3282,20.9759,21.1043,7514941.9309084,0
+COMT.US,D,20200109,000000,21.0852,21.0852,20.9369,21.0386,248355.93531656,0
+COMT.US,D,20200110,000000,21.021,21.06,20.9828,21.0416,128845.73180182,0
+COMT.US,D,20200113,000000,21.008,21.008,20.9048,20.9614,332091.72443374,0
+COMT.US,D,20200114,000000,20.969,21.0722,20.969,21.021,92033.6002846,0
+COMT.US,D,20200115,000000,21.0271,21.0271,20.9186,20.953,110738.68037088,0
+COMT.US,D,20200116,000000,21.047,21.05,20.9522,20.995,298348.25199042,0
+COMT.US,D,20200117,000000,21.0783,21.0783,20.9629,21.0302,108460.41365546,0
+COMT.US,D,20200121,000000,21.0011,21.0011,20.9239,20.9369,71631.27038218,0
+COMT.US,D,20200122,000000,20.8918,20.8918,20.7115,20.736,54893.01101576,0
+COMT.US,D,20200123,000000,20.7566,20.7566,20.441,20.5923,60258.25715776,0
+COMT.US,D,20200124,000000,20.4991,20.4991,20.2347,20.2927,146014.51945622,0
+COMT.US,D,20200127,000000,19.8877,19.9641,19.8358,19.8717,716736.68912668,0
+COMT.US,D,20200128,000000,19.8747,20.0268,19.8747,19.9771,76369.6987432,0
+COMT.US,D,20200129,000000,19.9771,19.9771,19.8426,19.8808,79662.12783912,0
+COMT.US,D,20200130,000000,19.7326,19.7326,19.5614,19.7135,2762664.6918589,0
+COMT.US,D,20200131,000000,19.4942,19.6294,19.3467,19.3849,264781.4400908,0
+COMT.US,D,20200203,000000,19.3268,19.3742,19.0723,19.0823,172756.99998254,0
+COMT.US,D,20200204,000000,19.2947,19.3597,19.0823,19.0953,83785.51578874,0
+COMT.US,D,20200205,000000,19.4101,19.5194,19.3345,19.43,304918.71561944,0
+COMT.US,D,20200206,000000,19.3719,19.5201,19.2886,19.4491,216914.28432782,0
+COMT.US,D,20200207,000000,19.3719,19.443,19.3008,19.3528,67569.3864737,0
+COMT.US,D,20200210,000000,19.2114,19.2573,19.1274,19.1373,48637.91917216,0
+COMT.US,D,20200211,000000,19.3658,19.3658,19.2045,19.3138,82343.4423135,0
+COMT.US,D,20200212,000000,19.5713,19.5713,19.4812,19.5201,49103.77956888,0
+COMT.US,D,20200213,000000,19.54,19.6103,19.5331,19.5843,81397.32695724,0
+COMT.US,D,20200214,000000,19.6684,19.6814,19.5652,19.6424,55394.20352122,0
+COMT.US,D,20200218,000000,19.443,19.7387,19.443,19.7257,55454.39896574,0
+COMT.US,D,20200219,000000,19.8678,19.932,19.7548,19.9007,66496.3372453,0
+COMT.US,D,20200220,000000,19.8999,19.984,19.8258,19.8258,46056.0580409,0
+COMT.US,D,20200221,000000,19.6684,19.7456,19.6096,19.7326,50196.45774658,0
+COMT.US,D,20200224,000000,19.2045,19.3413,19.1205,19.2626,120318.9162259,0
+COMT.US,D,20200225,000000,19.2496,19.2947,18.8889,18.8951,252659.90959974,0
+COMT.US,D,20200226,000000,18.8439,18.9852,18.6383,18.6765,122167.96324996,0
+COMT.US,D,20200227,000000,18.3548,18.474,18.1729,18.3609,147447.43275512,0
+COMT.US,D,20200228,000000,17.991,18.0438,17.7564,17.9872,325811.76925436,0
+COMT.US,D,20200302,000000,18.1805,18.516,18.1355,18.477,166830.36589056,0
+COMT.US,D,20200303,000000,18.5665,18.688,18.3609,18.4641,5460471.4094408,0
+COMT.US,D,20200304,000000,18.7216,18.7216,18.4503,18.4832,167577.57456058,0
+COMT.US,D,20200305,000000,18.432,18.4801,18.1805,18.2256,122925.64069294,0
+COMT.US,D,20200306,000000,17.7939,17.868,17.4141,17.466,83794.67596508,0
+COMT.US,D,20200309,000000,16.0233,16.2839,15.7329,15.7657,256662.90666032,0
+COMT.US,D,20200310,000000,16.3198,16.4543,16.1325,16.4543,153063.92944816,0
+COMT.US,D,20200311,000000,16.3641,16.3641,16.0554,16.0745,126450.99998722,0
+COMT.US,D,20200312,000000,15.5785,15.8811,15.4563,15.5212,107783.86920292,0
+COMT.US,D,20200313,000000,15.7528,15.8169,15.4295,15.5885,193330.75604218,0
+COMT.US,D,20200316,000000,15.3921,15.3921,14.6065,14.6615,120447.15869466,0
+COMT.US,D,20200317,000000,14.5736,14.7998,14.4903,14.5446,117710.88316224,0
+COMT.US,D,20200318,000000,14.0975,14.3428,13.717,13.8782,116144.4930081,0
+COMT.US,D,20200319,000000,13.9302,14.31,13.8897,14.255,108553.32401548,0
+COMT.US,D,20200320,000000,14.4773,14.4773,14.0395,14.0586,75248.23143986,0
+COMT.US,D,20200323,000000,13.9822,14.1999,13.963,14.0784,149826.46141028,0
+COMT.US,D,20200324,000000,15.2117,15.2117,14.3299,14.4353,135751.19616556,0
+COMT.US,D,20200325,000000,14.7288,15.3539,14.5339,15.3539,237633.29461228,0
+COMT.US,D,20200326,000000,14.5866,14.8571,14.4888,14.5614,176644.84054056,0
+COMT.US,D,20200327,000000,14.4644,15.0765,14.4605,15.0765,292824.6656574,0
+COMT.US,D,20200330,000000,14.3551,14.4903,14.0074,14.349,573211.1204417,0
+COMT.US,D,20200331,000000,14.2779,14.6898,14.1747,14.4582,325539.5811574,0
+COMT.US,D,20200401,000000,14.1877,14.31,13.9592,13.9883,120246.9434118,0
+COMT.US,D,20200402,000000,14.1426,14.9802,14.0456,14.4391,416593.04257362,0
+COMT.US,D,20200403,000000,14.4193,14.6386,14.3169,14.5614,131762.5936678,0
+COMT.US,D,20200406,000000,14.6034,14.7479,14.5736,14.6455,78747.41880174,0
+COMT.US,D,20200407,000000,14.6065,14.9603,14.6065,14.754,44131.11241288,0
+COMT.US,D,20200408,000000,14.8892,14.8892,14.6898,14.7288,72474.00660546,0
+COMT.US,D,20200409,000000,14.9733,15.1322,14.6455,14.7158,238168.51062986,0
+COMT.US,D,20200413,000000,14.7929,14.9473,14.767,14.9473,125638.3614862,0
+COMT.US,D,20200414,000000,15.0635,15.0635,14.7929,15.0123,49682.17927492,0
+COMT.US,D,20200415,000000,14.8258,14.8258,14.5224,14.6646,101891.25862306,0
+COMT.US,D,20200416,000000,14.7998,14.7998,14.4972,14.6837,149808.1410576,0
+COMT.US,D,20200417,000000,14.7738,14.7738,14.5736,14.7158,127267.5642781,0
+COMT.US,D,20200420,000000,14.4903,14.7089,14.4903,14.6646,95981.63628714,0
+COMT.US,D,20200421,000000,14.3872,14.3872,13.6849,14.0395,220728.84347512,0
+COMT.US,D,20200422,000000,14.1365,14.4644,14.0326,14.2168,79652.96766278,0
+COMT.US,D,20200423,000000,14.1816,14.31,14.1121,14.2542,93382.76339982,0
+COMT.US,D,20200424,000000,14.2649,14.2649,13.9623,14.0196,61791.9323964,0
+COMT.US,D,20200427,000000,13.9172,14.0456,13.8484,13.9822,94856.24319394,0
+COMT.US,D,20200428,000000,13.9822,14.0769,13.9302,14.0165,45206.77883452,0
+COMT.US,D,20200429,000000,14.1686,14.1686,13.9363,14.0142,51273.43276484,0
+COMT.US,D,20200430,000000,14.0326,14.3299,14.0142,14.1999,54707.19029572,0
+COMT.US,D,20200501,000000,14.0265,14.1816,14.0142,14.1166,69175.03452644,0
+COMT.US,D,20200504,000000,14.0716,14.1938,13.9432,14.1296,60886.38353536,0
+COMT.US,D,20200505,000000,14.2259,14.3681,14.1426,14.3299,3894318.111289,0
+COMT.US,D,20200506,000000,14.2909,14.2909,14.0326,14.1105,104143.35340608,0
+COMT.US,D,20200507,000000,14.297,14.3818,14.1816,14.2099,110221.78470598,0
+COMT.US,D,20200508,000000,14.3428,14.5163,14.3428,14.4972,101017.1160809,0
+COMT.US,D,20200511,000000,14.3169,14.4972,14.2672,14.2718,34552.18515448,0
+COMT.US,D,20200512,000000,14.349,14.349,14.1816,14.297,57181.74650414,0
+COMT.US,D,20200513,000000,14.297,14.3306,14.1686,14.1747,54684.94415318,0
+COMT.US,D,20200514,000000,14.1625,14.3299,14.1365,14.323,136427.7406181,0
+COMT.US,D,20200515,000000,14.4002,14.4323,14.2649,14.4132,92867.17633154,0
+COMT.US,D,20200518,000000,14.4972,14.7738,14.4972,14.7609,121869.6032206,0
+COMT.US,D,20200519,000000,14.7998,14.7998,14.5614,14.6959,78569.44966142,0
+COMT.US,D,20200520,000000,14.8319,14.8701,14.7349,14.7929,153939.38058694,0
+COMT.US,D,20200521,000000,14.767,14.8633,14.6837,14.7219,56620.35855416,0
+COMT.US,D,20200522,000000,14.6577,14.7158,14.5354,14.6256,46109.71050232,0
+COMT.US,D,20200526,000000,14.8571,14.9725,14.7349,14.9412,67701.55473232,0
+COMT.US,D,20200527,000000,14.9091,14.9091,14.7242,14.8128,74350.53415854,0
+COMT.US,D,20200528,000000,14.7738,15.0039,14.7738,14.8831,131820.17191908,0
+COMT.US,D,20200529,000000,14.7479,15.0826,14.7479,15.0826,44032.96766638,0
+COMT.US,D,20200601,000000,14.9733,15.1277,14.9282,15.0894,92479.83173202,0
+COMT.US,D,20200602,000000,15.1101,15.2178,15.0894,15.1918,39882.09918774,0
+COMT.US,D,20200603,000000,15.2048,15.2308,15.1345,15.1345,43920.42835706,0
+COMT.US,D,20200604,000000,15.1406,15.3852,15.1406,15.3791,53423.4570115,0
+COMT.US,D,20200605,000000,15.5594,15.5594,15.4242,15.4242,83928.15282032,0
+COMT.US,D,20200608,000000,15.4891,15.4891,15.3218,15.347,51037.88537324,0
+COMT.US,D,20200609,000000,15.3019,15.5143,15.3019,15.4433,35647.48052542,0
+COMT.US,D,20200610,000000,15.5464,15.5915,15.4012,15.4853,61538.06465212,0
+COMT.US,D,20200611,000000,15.1987,15.1987,14.9542,14.9932,42206.16678486,0
+COMT.US,D,20200612,000000,15.0635,15.2155,15.0062,15.0734,64037.48419632,0
+COMT.US,D,20200615,000000,14.9932,15.2178,14.9351,15.2018,39935.75164916,0
+COMT.US,D,20200616,000000,15.334,15.4173,15.2178,15.334,22628.25275304,0
+COMT.US,D,20200617,000000,15.321,15.321,15.1475,15.1697,47290.06465356,0
+COMT.US,D,20200618,000000,15.1406,15.2369,15.1406,15.1475,49412.6083712,0
+COMT.US,D,20200619,000000,15.292,15.3279,15.1154,15.2163,21564.36370098,0
+COMT.US,D,20200622,000000,15.3088,15.4173,15.2048,15.3661,42236.26450712,0
+COMT.US,D,20200623,000000,15.4303,15.4692,15.2889,15.35,36401.23217854,0
+COMT.US,D,20200624,000000,15.2308,15.3722,14.9993,15.1017,48750.45848148,0
+COMT.US,D,20200625,000000,15.0635,15.1865,15.0635,15.1154,24999.42982848,0
+COMT.US,D,20200626,000000,15.1865,15.1865,15.0062,15.0566,45956.60469778,0
+COMT.US,D,20200629,000000,15.0566,15.3279,15.0566,15.2729,87258.53121822,0
+COMT.US,D,20200630,000000,15.2308,15.35,15.2308,15.295,88510.85818356,0
+COMT.US,D,20200701,000000,15.3088,15.3722,15.2064,15.3722,87712.61424536,0
+COMT.US,D,20200702,000000,15.4563,15.4746,15.347,15.4371,25771.50183428,0
+COMT.US,D,20200706,000000,15.5464,15.6144,15.5243,15.551,70556.91255716,0
+COMT.US,D,20200707,000000,15.4501,15.6695,15.4501,15.6175,25813.37692612,0
+COMT.US,D,20200708,000000,15.7199,15.7528,15.6886,15.7199,26578.90594882,0
+COMT.US,D,20200709,000000,15.6886,15.791,15.6305,15.7329,40593.97574902,0
+COMT.US,D,20200710,000000,15.7719,15.8368,15.7528,15.7589,16069.5664936,0
+COMT.US,D,20200713,000000,15.7719,15.8231,15.6175,15.6274,52951.05363168,0
+COMT.US,D,20200714,000000,15.5785,15.7589,15.5785,15.6886,17286.5613502,0
+COMT.US,D,20200715,000000,15.791,15.8429,15.6817,15.7848,55279.04701866,0
+COMT.US,D,20200716,000000,15.7421,15.8422,15.7268,15.7329,27424.25936534,0
+COMT.US,D,20200717,000000,15.8147,15.8147,15.7237,15.7528,22671.4364415,0
+COMT.US,D,20200720,000000,15.7719,15.8108,15.6886,15.7818,126343.69506438,0
+COMT.US,D,20200721,000000,15.8429,16.0172,15.8429,15.9331,45217.24760748,0
+COMT.US,D,20200722,000000,15.9071,16.0103,15.8712,15.9652,82233.52019742,0
+COMT.US,D,20200723,000000,15.9713,16.0554,15.8681,15.9713,152468.51798606,0
+COMT.US,D,20200724,000000,15.9652,16.0294,15.8559,15.9522,76946.78985262,0
+COMT.US,D,20200727,000000,16.0615,16.1066,15.9652,16.1005,350805.96469636,0
+COMT.US,D,20200728,000000,16.0745,16.1005,16.0294,16.0875,61561.61939128,0
+COMT.US,D,20200729,000000,16.0554,16.1585,16.0554,16.1394,62536.52387318,0
+COMT.US,D,20200730,000000,16.0554,16.0554,15.7787,16.0042,42199.62380176,0
+COMT.US,D,20200731,000000,16.0042,16.0745,15.9469,16.0684,240230.85890298,0
+COMT.US,D,20200803,000000,16.1715,16.2418,16.1165,16.2288,85734.01615592,0
+COMT.US,D,20200804,000000,16.1967,16.3511,16.1868,16.2869,36562.1895628,0
+COMT.US,D,20200805,000000,16.4986,16.5574,16.3641,16.4161,80270.62526742,0
+COMT.US,D,20200806,000000,16.4803,16.4803,16.3702,16.4222,42880.09404416,0
+COMT.US,D,20200807,000000,16.345,16.345,16.1776,16.2426,126292.6597962,0
+COMT.US,D,20200810,000000,16.3259,16.3763,16.2808,16.316,31503.15502988,0
+COMT.US,D,20200811,000000,16.3129,16.3771,16.1776,16.1776,102278.60322258,0
+COMT.US,D,20200812,000000,16.2739,16.3641,16.2739,16.3389,43660.01762968,0
+COMT.US,D,20200813,000000,16.358,16.3901,16.3389,16.3603,70903.69066146,0
+COMT.US,D,20200814,000000,16.3129,16.4161,16.3068,16.3771,43377.36075976,0
+COMT.US,D,20200817,000000,16.4611,16.5635,16.4611,16.5261,80075.64437104,0
+COMT.US,D,20200818,000000,16.4741,16.6155,16.4741,16.5674,36168.30198018,0
+COMT.US,D,20200819,000000,16.5192,16.6285,16.5192,16.5674,37055.53048854,0
+COMT.US,D,20200820,000000,16.4673,16.5895,16.3901,16.5674,30240.35929158,0
+COMT.US,D,20200821,000000,16.3962,16.4543,16.2999,16.4352,42488.82365478,0
+COMT.US,D,20200824,000000,16.4871,16.5765,16.4871,16.5444,68219.75899384,0
+COMT.US,D,20200825,000000,16.5964,16.7179,16.5964,16.6866,26636.4842001,0
+COMT.US,D,20200826,000000,16.7378,16.7439,16.6415,16.6805,56857.21454238,0
+COMT.US,D,20200827,000000,16.7187,16.7187,16.5131,16.6155,69821.48125672,0
+COMT.US,D,20200828,000000,16.5895,16.7317,16.5895,16.7217,53142.1087382,0
+COMT.US,D,20200831,000000,16.6805,16.7378,16.6545,16.7057,182824.0337802,0
+COMT.US,D,20200901,000000,16.7439,16.7897,16.6988,16.7087,304605.96102726,0
+COMT.US,D,20200902,000000,16.6866,16.6988,16.4932,16.6224,64957.42762018,0
+COMT.US,D,20200903,000000,16.3389,16.5574,16.3389,16.5574,55420.37545362,0
+COMT.US,D,20200904,000000,16.5261,16.5261,16.3626,16.439,28027.52240716,0
+COMT.US,D,20200908,000000,16.0424,16.1173,15.9392,16.0745,35202.55767462,0
+COMT.US,D,20200909,000000,16.0722,16.2158,16.0722,16.1715,14793.6847891,0
+COMT.US,D,20200910,000000,16.2357,16.2357,16.0684,16.1005,27820.7641412,0
+COMT.US,D,20200911,000000,16.1524,16.1906,16.1394,16.1906,15502.94415714,0
+COMT.US,D,20200914,000000,16.1585,16.2357,16.1524,16.2158,39691.04408122,0
+COMT.US,D,20200915,000000,16.1967,16.2839,16.1715,16.2548,29724.7722233,0
+COMT.US,D,20200916,000000,16.2288,16.4611,16.2288,16.3771,62183.20278578,0
+COMT.US,D,20200917,000000,16.2678,16.4871,16.2288,16.4558,33856.01175264,0
+COMT.US,D,20200918,000000,16.442,16.5192,16.442,16.4932,43786.95150182,0
+COMT.US,D,20200921,000000,16.3519,16.3519,16.0875,16.1784,59501.8883114,0
+COMT.US,D,20200922,000000,16.1845,16.2097,16.0554,16.1196,30593.68037898,0
+COMT.US,D,20200923,000000,16.1066,16.1524,15.9973,16.0042,73806.15796462,0
+COMT.US,D,20200924,000000,15.9843,16.1066,15.9652,16.0722,42251.96766656,0
+COMT.US,D,20200925,000000,16.0233,16.0844,16.0103,16.0294,42242.80749022,0
+COMT.US,D,20200928,000000,16.0875,16.1394,16.0233,16.0936,27861.33063642,0
+COMT.US,D,20200929,000000,16.0042,16.0355,15.862,15.8949,23020.83173904,0
+COMT.US,D,20200930,000000,15.9392,16.1005,15.9392,16.0775,46826.82145008,0
+COMT.US,D,20201001,000000,16.0233,16.0233,15.7787,15.9308,32215.03159116,0
+COMT.US,D,20201002,000000,15.7719,15.859,15.7199,15.7787,48348.71931914,0
+COMT.US,D,20201005,000000,16.0233,16.0913,15.9461,16.0684,81932.54297482,0
+COMT.US,D,20201006,000000,16.1845,16.3328,16.1005,16.1165,52478.65025186,0
+COMT.US,D,20201007,000000,16.1967,16.2158,16.0936,16.1524,39261.82438986,0
+COMT.US,D,20201008,000000,16.1967,16.303,16.1906,16.2029,38585.27993732,0
+COMT.US,D,20201009,000000,16.2548,16.3328,16.1967,16.2304,37639.16458106,0
+COMT.US,D,20201012,000000,16.1715,16.1853,16.0752,16.1066,30716.68846126,0
+COMT.US,D,20201013,000000,16.1325,16.1325,16.0875,16.0936,31500.53783664,0
+COMT.US,D,20201014,000000,16.0875,16.2487,16.0875,16.2487,62357.24613624,0
+COMT.US,D,20201015,000000,16.0936,16.3198,16.0684,16.3198,59123.70388822,0
+COMT.US,D,20201016,000000,16.1585,16.2479,16.1585,16.2097,8232.38133642,0
+COMT.US,D,20201019,000000,16.2227,16.3198,16.1715,16.1776,40313.93607234,0
+COMT.US,D,20201020,000000,16.1845,16.3259,16.1845,16.2999,34405.62233304,0
+COMT.US,D,20201021,000000,16.2938,16.3259,16.1585,16.2227,29877.87802784,0
+COMT.US,D,20201022,000000,16.1845,16.2739,16.1463,16.1815,28772.11388394,0
+COMT.US,D,20201023,000000,16.1196,16.1685,16.0554,16.0554,28149.22189282,0
+COMT.US,D,20201026,000000,16.0424,16.0424,15.875,15.8941,41937.90447776,0
+COMT.US,D,20201027,000000,15.9591,16.0554,15.9591,16.0042,36644.63114986,0
+COMT.US,D,20201028,000000,15.6886,15.7573,15.6626,15.7008,68338.84128626,0
+COMT.US,D,20201029,000000,15.6496,15.6496,15.3592,15.5334,23836.0874333,0
+COMT.US,D,20201030,000000,15.4631,15.6366,15.4631,15.5724,147934.23069776,0
+COMT.US,D,20201102,000000,15.6626,15.888,15.6496,15.862,62194.98015536,0
+COMT.US,D,20201103,000000,16.0172,16.0172,15.8681,15.8941,115682.55840124,0
+COMT.US,D,20201104,000000,15.8796,16.1196,15.8796,16.0554,27914.98309784,0
+COMT.US,D,20201105,000000,16.0684,16.1776,16.0554,16.1134,45052.36443336,0
+COMT.US,D,20201106,000000,16.1005,16.1005,15.9132,15.9782,21629.79353198,0
+COMT.US,D,20201109,000000,16.2678,16.387,16.1906,16.1906,173314.46214266,0
+COMT.US,D,20201110,000000,16.2357,16.3962,16.2357,16.3748,35237.88978336,0
+COMT.US,D,20201111,000000,16.5001,16.5062,16.3832,16.4031,35661.87508824,0
+COMT.US,D,20201112,000000,16.4352,16.5047,16.2938,16.3068,48189.0705315,0
+COMT.US,D,20201113,000000,16.2678,16.3328,16.2097,16.2097,18685.45113698,0
+COMT.US,D,20201116,000000,16.3389,16.4161,16.2938,16.3259,22528.79940992,0
+COMT.US,D,20201117,000000,16.3901,16.4031,16.3014,16.3641,20844.63555998,0
+COMT.US,D,20201118,000000,16.3771,16.4871,16.3771,16.3771,21207.11682372,0
+COMT.US,D,20201119,000000,16.358,16.358,16.2938,16.3129,33043.37325162,0
+COMT.US,D,20201120,000000,16.358,16.4161,16.358,16.3901,177710.03818924,0
+COMT.US,D,20201123,000000,16.4803,16.5383,16.4161,16.442,37357.81630776,0
+COMT.US,D,20201124,000000,16.6155,16.6606,16.5513,16.6117,91758.7949944,0
+COMT.US,D,20201125,000000,16.6935,16.7768,16.6514,16.6935,34982.71344246,0
+COMT.US,D,20201127,000000,16.7248,16.7829,16.7248,16.7829,15688.76487718,0
+COMT.US,D,20201130,000000,16.7638,16.7638,16.6224,16.6675,57477.48934026,0
+COMT.US,D,20201201,000000,16.7317,16.7317,16.507,16.5765,111675.6355508,0
+COMT.US,D,20201202,000000,16.5062,16.6598,16.5062,16.5536,36761.09624904,0
+COMT.US,D,20201203,000000,16.4871,16.4871,16.3771,16.4031,49606.28067096,0
+COMT.US,D,20201204,000000,16.4803,16.5964,16.4803,16.5261,41100.40264096,0
+COMT.US,D,20201207,000000,16.3129,16.6277,16.3129,16.5315,83972.6451054,0
+COMT.US,D,20201208,000000,16.6025,16.6025,16.4948,16.5765,107884.63114266,0
+COMT.US,D,20201209,000000,16.5635,16.6675,16.5315,16.5964,33655.79646978,0
+COMT.US,D,20201210,000000,16.6675,16.9502,16.6675,16.8088,68210.5988175,0
+COMT.US,D,20201211,000000,16.6094,16.7836,16.6094,16.7829,99312.01468504,0
+COMT.US,D,20201214,000000,16.6086,16.844,16.6086,16.8348,44666.32843046,0
+COMT.US,D,20201215,000000,16.7829,17.0091,16.7829,16.9189,79273.47464298,0
+COMT.US,D,20201216,000000,16.99,17.0419,16.912,17.0091,107078.53562474,0
+COMT.US,D,20201217,000000,17.139,17.223,17.126,17.223,48685.02865048,0
+COMT.US,D,20201218,000000,17.2482,17.3323,17.2261,17.2872,73102.13298306,0
+COMT.US,D,20201221,000000,16.938,17.1191,16.9189,17.087,234072.60320926,0
+COMT.US,D,20201222,000000,16.9747,16.9945,16.8937,16.912,348574.80745926,0
+COMT.US,D,20201223,000000,16.99,17.1993,16.99,17.1,34902.88904864,0
+COMT.US,D,20201224,000000,17.074,17.1642,17.074,17.1451,33125.81483868,0
+COMT.US,D,20201228,000000,17.1061,17.1451,17.0289,17.0496,37859.00881322,0
+COMT.US,D,20201229,000000,17.1772,17.1772,17.0969,17.1321,38755.39749792,0
+COMT.US,D,20201230,000000,17.074,17.2811,17.074,17.1841,114387.04774744,0
+COMT.US,D,20201231,000000,17.1841,17.2681,17.1413,17.2421,35346.50330282,0
+COMT.US,D,20210104,000000,17.5394,17.5463,17.1611,17.223,401237.96983454,0
+COMT.US,D,20210105,000000,17.4423,17.6945,17.4423,17.6494,72294.72886852,0
+COMT.US,D,20210106,000000,17.6494,17.7136,17.5264,17.6173,135380.8633221,0
+COMT.US,D,20210107,000000,17.7014,17.7396,17.6777,17.7136,67629.58191822,0
+COMT.US,D,20210108,000000,17.7465,17.8565,17.6815,17.8359,48271.51211856,0
+COMT.US,D,20210111,000000,17.6815,17.7595,17.6059,17.7381,48637.91917216,0
+COMT.US,D,20210112,000000,17.9406,18.0667,17.8756,18.0629,235296.14104896,0
+COMT.US,D,20210113,000000,18.0499,18.0827,17.9857,18.0308,165937.90299572,0
+COMT.US,D,20210114,000000,18.0438,18.1859,18.0338,18.1859,88164.08007926,0
+COMT.US,D,20210115,000000,18.0438,18.0827,17.8886,17.9406,109995.39749072,0
+COMT.US,D,20210119,000000,18.1087,18.1209,17.9857,18.0147,264068.2549329,0
+COMT.US,D,20210120,000000,18.0629,18.0759,17.9826,17.9918,145861.41365168,0
+COMT.US,D,20210121,000000,18.0629,18.0827,17.9849,18.0308,130108.52754012,0
+COMT.US,D,20210122,000000,17.7725,17.8894,17.7266,17.8046,51764.15649734,0
+COMT.US,D,20210125,000000,17.7595,17.9337,17.7526,17.9077,61350.93533546,0
+COMT.US,D,20210126,000000,17.9788,18.0117,17.9368,17.9628,149643.25788348,0
+COMT.US,D,20210127,000000,17.8886,17.9864,17.7832,17.8657,34221.11020962,0
+COMT.US,D,20210128,000000,18.0369,18.0369,17.7885,17.7885,49065.8302669,0
+COMT.US,D,20210129,000000,17.9727,17.9727,17.7595,17.8046,49029.18956154,0
+COMT.US,D,20210201,000000,17.9987,18.0438,17.8367,18.0369,185524.97720388,0
+COMT.US,D,20210202,000000,18.1798,18.1981,18.1118,18.1798,74040.3967596,0
+COMT.US,D,20210203,000000,18.1729,18.3456,18.1729,18.3181,81545.1983753,0
+COMT.US,D,20210204,000000,18.419,18.419,18.247,18.367,110470.41806378,0
+COMT.US,D,20210205,000000,18.3861,18.5672,18.3861,18.5542,114362.18441166,0
+COMT.US,D,20210208,000000,18.6711,18.8064,18.6513,18.8064,186133.47463218,0
+COMT.US,D,20210209,000000,18.8003,18.9294,18.7292,18.8324,382026.46285632,0
+COMT.US,D,20210210,000000,18.8973,18.8973,18.7972,18.8515,235577.48932226,0
+COMT.US,D,20210211,000000,18.8973,18.9203,18.7934,18.7934,173869.30710954,0
+COMT.US,D,20210212,000000,18.7934,19.0907,18.7934,19.0196,87211.4217399,0
+COMT.US,D,20210216,000000,19.1625,19.2978,19.1426,19.2718,149825.15281366,0
+COMT.US,D,20210217,000000,19.1816,19.3429,19.1495,19.3108,196840.41217702,0
+COMT.US,D,20210218,000000,19.3627,19.3948,19.2236,19.2787,195877.2850647,0
+COMT.US,D,20210219,000000,19.3627,19.4399,19.1916,19.2206,172590.8082118,0
+COMT.US,D,20210222,000000,19.3948,19.712,19.3948,19.673,274959.70460116,0
+COMT.US,D,20210223,000000,19.6531,19.8541,19.582,19.8541,458023.21156282,0
+COMT.US,D,20210224,000000,19.8671,20.1445,19.8281,20.1384,422218.699443,0
+COMT.US,D,20210225,000000,20.0604,20.0933,19.9313,20.0023,233320.16015276,0
+COMT.US,D,20210226,000000,19.8931,19.8931,19.5324,19.5889,243524.59659552,0
+COMT.US,D,20210301,000000,19.647,19.6531,19.3238,19.3688,11857531.591748,0
+COMT.US,D,20210302,000000,19.4529,19.595,19.3818,19.3818,2003075.3892171,0
+COMT.US,D,20210303,000000,19.498,19.6279,19.4529,19.5308,279620.9257616,0
+COMT.US,D,20210304,000000,19.634,19.9894,19.537,19.8411,378592.70532544,0
+COMT.US,D,20210305,000000,20.1193,20.2675,20.0604,20.2545,201885.05214712,0
+COMT.US,D,20210308,000000,20.1514,20.1705,20.0283,20.0482,245780.6171684,0
+COMT.US,D,20210309,000000,20.0734,20.1124,19.9702,19.9702,170019.4158535,0
+COMT.US,D,20210310,000000,20.0092,20.1254,19.8763,20.0734,90848.01174688,0
+COMT.US,D,20210311,000000,20.1964,20.4226,20.1353,20.4226,314951.72590498,0
+COMT.US,D,20210312,000000,20.2545,20.3905,20.2454,20.2996,186287.88903334,0
+COMT.US,D,20210315,000000,20.2163,20.3065,20.1323,20.3065,268233.51797436,0
+COMT.US,D,20210316,000000,20.1384,20.2415,20.0413,20.1903,127792.31152272,0
+COMT.US,D,20210317,000000,20.1384,20.2033,20.0283,20.0933,251221.76191436,0
+COMT.US,D,20210318,000000,19.9122,19.9443,19.1037,19.2466,125689.39675438,0
+COMT.US,D,20210319,000000,19.2848,19.647,19.1877,19.6149,125845.11975216,0
+COMT.US,D,20210322,000000,19.634,19.676,19.55,19.5759,128416.51211046,0
+COMT.US,D,20210323,000000,19.1625,19.4139,18.9684,19.4139,797376.33864094,0
+COMT.US,D,20210324,000000,19.3238,19.566,19.2848,19.4858,342339.34456496,0
+COMT.US,D,20210325,000000,19.2267,19.2657,18.9424,19.0846,97990.33209884,0
+COMT.US,D,20210326,000000,19.4468,19.6149,19.4468,19.5438,171068.91034274,0
+COMT.US,D,20210329,000000,19.4399,19.634,19.3429,19.6149,598465.72661108,0
+COMT.US,D,20210330,000000,19.3559,19.4399,19.2718,19.3176,207772.4283405,0
+COMT.US,D,20210331,000000,19.2588,19.7181,19.2588,19.3429,379273.17556784,0
+COMT.US,D,20210401,000000,19.608,19.686,19.2917,19.634,362928.80378404,0
+COMT.US,D,20210405,000000,19.5698,19.712,19.2267,19.2336,1817402.5405952,0
+COMT.US,D,20210406,000000,19.4659,19.7311,19.4338,19.4338,303052.65683932,0
+COMT.US,D,20210407,000000,19.4338,19.5438,19.2817,19.524,127064.731802,0
+COMT.US,D,20210408,000000,19.524,19.6409,19.4758,19.524,136845.18293988,0
+COMT.US,D,20210409,000000,19.5568,19.608,19.524,19.5568,146253.99263768,0
+COMT.US,D,20210412,000000,19.6661,19.6661,19.501,19.5438,143117.28653954,0
+COMT.US,D,20210413,000000,19.6791,19.7181,19.6439,19.7051,151369.29682526,0
+COMT.US,D,20210414,000000,19.9183,20.2484,19.9183,20.1323,590606.29531136,0
+COMT.US,D,20210415,000000,20.1643,20.2904,20.1643,20.2805,112490.89124506,0
+COMT.US,D,20210416,000000,20.2996,20.3065,20.2163,20.2354,95561.57677212,0
+COMT.US,D,20210419,000000,20.2163,20.3546,20.2163,20.2996,230564.25567104,0
+COMT.US,D,20210420,000000,20.3837,20.4295,20.0864,20.2354,173245.1065218,0
+COMT.US,D,20210421,000000,20.0803,20.2866,20.0803,20.1193,576610.85446046,0
+COMT.US,D,20210422,000000,20.2805,20.3195,20.1468,20.2675,190154.79204544,0
+COMT.US,D,20210423,000000,20.2935,20.4677,20.2935,20.4555,122568.39381568,0
+COMT.US,D,20210426,000000,20.4165,20.6167,20.3844,20.5846,181935.49667522,0
+COMT.US,D,20210427,000000,20.7008,20.7658,20.6106,20.7329,177990.07786592,0
+COMT.US,D,20210428,000000,20.6947,20.94,20.6947,20.7787,173283.05582378,0
+COMT.US,D,20210429,000000,20.9461,20.966,20.8368,20.9339,98757.16971816,0
+COMT.US,D,20210430,000000,20.6817,20.8108,20.6557,20.7719,179348.40115748,0
+COMT.US,D,20210503,000000,20.966,21.05,20.9239,21.037,438319.67225548,0
+COMT.US,D,20210504,000000,21.2052,21.2823,21.1211,21.2823,312889.37763186,0
+COMT.US,D,20210505,000000,21.3863,21.4344,21.3114,21.3534,287226.48931704,0
+COMT.US,D,20210506,000000,21.4375,21.5475,21.3358,21.4573,1035468.9506668,0
+COMT.US,D,20210507,000000,21.4833,21.6384,21.4123,21.6125,210220.81261652,0
+COMT.US,D,20210510,000000,21.7355,21.7355,21.4023,21.4635,190430.90593226,0
+COMT.US,D,20210511,000000,21.4375,21.7095,21.4375,21.7026,174477.80453784,0
+COMT.US,D,20210512,000000,21.6965,21.8448,21.6262,21.6446,323784.75308998,0
+COMT.US,D,20210513,000000,21.2694,21.3595,20.9744,21.0821,245068.74060712,0
+COMT.US,D,20210514,000000,21.3213,21.3343,21.1731,21.1983,276082.48050112,0
+COMT.US,D,20210517,000000,21.2953,21.4497,21.2953,21.4314,286042.20937594,0
+COMT.US,D,20210518,000000,21.4635,21.5093,21.1731,21.3794,98113.34018112,0
+COMT.US,D,20210519,000000,20.979,20.979,20.6618,20.927,153287.69947018,0
+COMT.US,D,20210520,000000,20.8429,20.927,20.6748,20.6878,176966.75530908,0
+COMT.US,D,20210521,000000,20.8368,20.94,20.8299,20.9339,77669.13518686,0
+COMT.US,D,20210524,000000,20.9851,21.2052,20.927,21.102,117938.57897412,0
+COMT.US,D,20210525,000000,21.102,21.1861,21.0561,21.0561,128318.36736396,0
+COMT.US,D,20210526,000000,21.0951,21.2311,20.9851,21.1983,46609483.180447,0
+COMT.US,D,20210527,000000,21.2632,21.5093,21.2373,21.4795,12535825.637969,0
+COMT.US,D,20210528,000000,21.4963,21.5414,21.3664,21.4573,3327008.7616035,0
+COMT.US,D,20210601,000000,21.8196,21.9709,21.6705,21.7676,2525189.7374377,0
+COMT.US,D,20210602,000000,21.8646,21.8967,21.7607,21.8967,1527236.9432696,0
+COMT.US,D,20210603,000000,21.8906,21.8906,21.6186,21.7095,1066105.8147343,0
+COMT.US,D,20210604,000000,21.9487,22.0198,21.8547,21.9548,1734251.6941671,0
+COMT.US,D,20210607,000000,22.0458,22.058,21.9296,21.9938,722588.73321132,0
+COMT.US,D,20210608,000000,21.9678,22.1749,21.9197,22.1619,1071088.9506632,0
+COMT.US,D,20210609,000000,22.1359,22.194,22.0068,22.084,876401.17992612,0
+COMT.US,D,20210610,000000,22.1879,22.2253,21.9288,22.1749,884744.79197524,0
+COMT.US,D,20210611,000000,22.1558,22.194,22.0587,22.1489,908269.43341298,0
+COMT.US,D,20210614,000000,22.0519,22.1749,22.0259,22.0908,722667.24900852,0
+COMT.US,D,20210615,000000,22.0779,22.084,21.9617,22.0717,509613.3247097,0
+COMT.US,D,20210616,000000,22.0717,22.259,21.9097,21.9097,1477569.1585575,0
+COMT.US,D,20210617,000000,21.8196,21.8692,21.3213,21.4443,1024275.2151794,0
+COMT.US,D,20210618,000000,21.4688,21.6996,21.4505,21.6446,692390.24901158,0
+COMT.US,D,20210621,000000,21.6255,21.8631,21.4703,21.8387,368396.1204624,0
+COMT.US,D,20210622,000000,21.8387,21.9158,21.7676,21.8387,397270.3048827,0
+COMT.US,D,20210623,000000,21.9938,22.1168,21.9227,21.9357,348827.36660692,0
+COMT.US,D,20210624,000000,21.8325,22.0198,21.7867,21.9999,498142.16673878,0
+COMT.US,D,20210625,000000,22.0717,22.0717,21.8127,22.0068,413725.9073792,0
+COMT.US,D,20210628,000000,22.0068,22.0458,21.9357,22.0198,306470.71121076,0
+COMT.US,D,20210629,000000,22.0458,22.1879,21.9716,22.0717,486770.46211098,0
+COMT.US,D,20210630,000000,22.0389,22.343,21.9158,22.304,820473.06898394,0
+COMT.US,D,20210701,000000,22.6143,22.6342,22.2849,22.317,352306.9250195,0
+COMT.US,D,20210702,000000,22.3232,22.4852,22.2635,22.4852,407141.04918736,0
+COMT.US,D,20210706,000000,22.4401,22.4401,21.7607,21.9357,449639.03301848,0
+COMT.US,D,20210707,000000,21.9418,21.9938,21.5154,21.7676,399361.44228146,0
+COMT.US,D,20210708,000000,21.6896,21.8257,21.5345,21.6705,481494.20053914,0
+COMT.US,D,20210709,000000,21.9357,22.1099,21.9357,22.0519,297493.73839756,0
+COMT.US,D,20210712,000000,21.9938,22.181,21.8792,22.1558,404383.83610902,0
+COMT.US,D,20210713,000000,22.165,22.4271,22.152,22.3751,280594.52164688,0
+COMT.US,D,20210714,000000,22.4271,22.4913,22.0618,22.233,337947.69430824,0
+COMT.US,D,20210715,000000,22.0458,22.194,22.0007,22.0198,574736.94410062,0
+COMT.US,D,20210716,000000,22.2139,22.2139,21.9258,22.1168,353174.52457856,0
+COMT.US,D,20210719,000000,21.7026,21.7913,21.0921,21.1731,484271.04256678,0
+COMT.US,D,20210720,000000,21.2052,21.5093,21.102,21.4963,495038.17555614,0
+COMT.US,D,20210721,000000,21.7026,21.9747,21.6996,21.9747,409718.98452876,0
+COMT.US,D,20210722,000000,22.0198,22.2139,21.9158,22.168,206028.06904604,0
+COMT.US,D,20210723,000000,22.0458,22.2391,22.0458,22.22,4293810.4132325,0
+COMT.US,D,20210726,000000,22.233,22.369,22.1619,22.369,3765332.3596488,0
+COMT.US,D,20210727,000000,22.207,22.3751,22.1841,22.2521,554202.44593958,0
+COMT.US,D,20210728,000000,22.3621,22.4271,22.272,22.4271,767228.88970938,0
+COMT.US,D,20210729,000000,22.4852,22.6922,22.4676,22.6724,416671.55837082,0
+COMT.US,D,20210730,000000,22.6342,22.6556,22.4867,22.5302,908022.1086518,0
+COMT.US,D,20210802,000000,22.5501,22.5883,22.1711,22.3361,695371.23211194,0
+COMT.US,D,20210803,000000,22.0259,22.2269,21.9617,22.1428,684054.48854218,0
+COMT.US,D,20210804,000000,21.9036,22.0649,21.7943,21.8387,906016.03003334,0
+COMT.US,D,20210805,000000,21.8776,22.097,21.8776,22.097,547608.4275714,0
+COMT.US,D,20210806,000000,22.097,22.1466,21.8578,21.9036,482132.7956897,0
+COMT.US,D,20210809,000000,21.5414,21.6056,21.3993,21.5926,491771.91839262,0
+COMT.US,D,20210810,000000,21.6965,21.9747,21.6721,21.9097,493168.19098616,0
+COMT.US,D,20210811,000000,21.7997,22.1168,21.7324,22.1168,833780.18801272,0
+COMT.US,D,20210812,000000,22.0649,22.1581,21.8792,21.9938,867700.32099974,0
+COMT.US,D,20210813,000000,22.1298,22.168,21.9357,21.9808,1041911.1718271,0
+COMT.US,D,20210816,000000,21.7164,21.9418,21.6125,21.8837,658004.25562784,0
+COMT.US,D,20210817,000000,21.7485,21.8708,21.6056,21.7225,424265.34455668,0
+COMT.US,D,20210818,000000,21.7225,21.7256,21.3794,21.5093,1160992.1556505,0
+COMT.US,D,20210819,000000,21.0432,21.1593,20.8926,21.1211,413513.91472676,0
+COMT.US,D,20210820,000000,20.8819,21.024,20.7528,20.7528,382964.72663286,0
+COMT.US,D,20210823,000000,21.2762,21.5024,21.2762,21.4184,658616.678846,0
+COMT.US,D,20210824,000000,21.6576,21.9197,21.6514,21.8708,513200.18804512,0
+COMT.US,D,20210825,000000,21.8257,22.1038,21.8257,22.1038,7269890.2020573,0
+COMT.US,D,20210826,000000,21.8967,22.0442,21.8257,21.9288,401981.2527147,0
+COMT.US,D,20210827,000000,22.0519,22.2139,22.0519,22.181,366459.3974648,0
+COMT.US,D,20210830,000000,22.2009,22.2849,22.1168,22.2009,603764.23432546,0
+COMT.US,D,20210831,000000,22.1359,22.259,22.084,22.259,448136.76409872,0
+COMT.US,D,20210901,000000,21.9747,22.1558,21.8906,22.1099,469083.47019506,0
+COMT.US,D,20210902,000000,22.3109,22.4592,22.3102,22.395,353283.13809802,0
+COMT.US,D,20210903,000000,22.3751,22.5173,22.304,22.5173,304536.6054064,0
+COMT.US,D,20210907,000000,22.097,22.207,22.0198,22.0779,372717.10650164,0
+COMT.US,D,20210908,000000,22.2521,22.2972,22.1428,22.233,451914.68254066,0
+COMT.US,D,20210909,000000,21.9678,22.272,21.9456,22.2651,295144.80746466,0
+COMT.US,D,20210910,000000,22.3109,22.356,22.2521,22.356,299506.35999912,0
+COMT.US,D,20210913,000000,22.356,22.4202,22.2979,22.369,488645.68106744,0
+COMT.US,D,20210914,000000,22.4271,22.4546,22.2742,22.2911,332607.31150202,0
+COMT.US,D,20210915,000000,22.6663,22.7954,22.6403,22.6663,401146.36807114,0
+COMT.US,D,20210916,000000,22.5241,22.6143,22.3751,22.5501,326591.69283988,0
+COMT.US,D,20210917,000000,22.5043,22.5043,22.3629,22.4072,321157.09107702,0
+COMT.US,D,20210920,000000,22.181,22.2391,22.0129,22.1558,445552.28577422,0
+COMT.US,D,20210921,000000,22.097,22.207,21.9357,21.9808,338089.0227432,0
+COMT.US,D,20210922,000000,22.4011,22.5623,22.3507,22.4722,337998.72957642,0
+COMT.US,D,20210923,000000,22.5371,22.7954,22.5241,22.7954,564667.29310972,0
+COMT.US,D,20210924,000000,22.7305,22.9162,22.7305,22.9116,278623.77513716,0
+COMT.US,D,20210927,000000,23.1508,23.2608,23.1508,23.2348,449355.06755194,0
+COMT.US,D,20210928,000000,23.4029,23.4029,23.0537,23.1446,691673.13806382,0
+COMT.US,D,20210929,000000,23.0927,23.2096,23.0285,23.0476,709366.67296284,0
+COMT.US,D,20210930,000000,22.9246,23.286,22.8665,23.1706,624251.62300818,0
+COMT.US,D,20211001,000000,23.2027,23.4488,23.1508,23.3899,777473.89264736,0
+COMT.US,D,20211004,000000,23.7071,23.9142,23.6551,23.7392,917921.6420821,0
+COMT.US,D,20211005,000000,23.9012,24.0494,23.8561,24.0494,428831.03816386,0
+COMT.US,D,20211006,000000,23.8041,23.8041,23.597,23.597,596211.01463482,0
+COMT.US,D,20211007,000000,23.6421,23.9784,23.5519,23.9142,433812.8654962,0
+COMT.US,D,20211008,000000,24.1075,24.1793,23.9333,24.1274,670848.13145314,0
+COMT.US,D,20211011,000000,24.2374,24.307,24.1404,24.1404,331281.70312596,0
+COMT.US,D,20211012,000000,24.2504,24.3085,24.1075,24.1335,516428.49590666,0
+COMT.US,D,20211013,000000,24.1335,24.2374,24.0043,24.2114,366240.86182926,0
+COMT.US,D,20211014,000000,24.4308,24.4567,24.2649,24.4506,382302.57674314,0
+COMT.US,D,20211015,000000,24.6378,24.6699,24.5202,24.5989,430252.17409318,0
+COMT.US,D,20211018,000000,24.5928,24.6868,24.4506,24.4567,1222718.6582159,0
+COMT.US,D,20211019,000000,24.4246,24.6019,24.3597,24.5217,426632.59584226,0
+COMT.US,D,20211020,000000,24.3857,24.7999,24.3857,24.7869,582194.636238,0
+COMT.US,D,20211021,000000,24.4896,24.5087,24.1595,24.3727,11827655.022317,0
+COMT.US,D,20211022,000000,24.4376,24.5026,24.2244,24.4246,3710609.4661937,0
+COMT.US,D,20211025,000000,24.5798,24.6447,24.5087,24.5347,1797541.9696934,0
+COMT.US,D,20211026,000000,24.5607,24.6447,24.4827,24.5928,1276346.2563001,0
+COMT.US,D,20211027,000000,24.3666,24.4827,24.1984,24.2046,5790702.3094809,0
+COMT.US,D,20211028,000000,24.2305,24.3597,24.1274,24.3345,584539.64138104,0
+COMT.US,D,20211029,000000,24.2175,24.2825,24.0364,24.2175,654332.33351212,0
+COMT.US,D,20211101,000000,24.3085,24.3987,24.3016,24.3276,563146.70383728,0
+COMT.US,D,20211102,000000,24.3016,24.4055,24.2374,24.3727,738376.95143162,0
+COMT.US,D,20211103,000000,24.0693,24.1465,23.8484,23.8943,1099439.6964355,0
+COMT.US,D,20211104,000000,24.2504,24.3666,23.7002,23.7522,735271.65165236,0
+COMT.US,D,20211105,000000,23.9333,24.1495,23.7781,24.0624,501328.59950848,0
+COMT.US,D,20211108,000000,24.1144,24.2825,24.1144,24.2305,550251.7927438,0
+COMT.US,D,20211109,000000,24.2435,24.4185,24.1465,24.4185,491817.71927432,0
+COMT.US,D,20211110,000000,24.4185,24.4697,24.0234,24.1205,451935.62008658,0
+COMT.US,D,20211111,000000,24.2504,24.3536,24.1144,24.2175,480323.00656424,0
+COMT.US,D,20211112,000000,24.0884,24.2695,24.0884,24.1916,383986.74059308,0
+COMT.US,D,20211115,000000,24.0364,24.2305,23.9463,24.2114,398818.37468416,0
+COMT.US,D,20211116,000000,24.1916,24.2955,24.0624,24.1595,763197.10352316,0
+COMT.US,D,20211117,000000,24.1205,24.2175,23.8309,23.9784,372684.39158614,0
+COMT.US,D,20211118,000000,24.0433,24.1205,23.8851,24.0624,331251.6054037,0
+COMT.US,D,20211119,000000,23.9654,23.9654,23.6551,23.7002,389833.55029124,0
+COMT.US,D,20211122,000000,23.759,23.9852,23.7422,23.8492,339320.41216262,0
+COMT.US,D,20211123,000000,24.0754,24.4116,24.0754,24.3597,479529.99701252,0
+COMT.US,D,20211124,000000,24.3345,24.4506,24.3146,24.3597,582973.2512269,0
+COMT.US,D,20211126,000000,23.377,23.377,22.4271,22.7373,656553.02197626,0
+COMT.US,D,20211129,000000,23.2478,23.3311,22.6854,22.7633,1043684.3202472,0
+COMT.US,D,20211130,000000,22.3232,22.4271,21.7355,22.0519,549372.41581516,0
+COMT.US,D,20211201,000000,22.3621,22.4592,21.7867,21.8257,1021571.6545624,0
+COMT.US,D,20211202,000000,21.8387,22.246,21.6767,22.1229,647420.32616528,0
+COMT.US,D,20211203,000000,22.5371,22.5807,22.0075,22.097,1002103.6626467,0
+COMT.US,D,20211206,000000,22.2979,22.6984,22.2246,22.6464,438025.23801598,0
+COMT.US,D,20211207,000000,22.7114,23.1378,22.7114,22.9055,1482086.4340897,0
+COMT.US,D,20211208,000000,22.9826,23.2157,22.9826,23.2027,383086.42611852,0
+COMT.US,D,20211209,000000,23.0415,23.0415,22.8084,22.8344,456604.69282674,0
+COMT.US,D,20211210,000000,22.9055,23.0927,22.9055,23.0476,303284.27844106,0
+COMT.US,D,20211213,000000,22.9482,23.3303,22.888,22.9712,1010461.6692586,0
+COMT.US,D,20211214,000000,22.6961,22.8413,22.6349,22.7725,772103.41211888,0
+COMT.US,D,20211215,000000,22.6044,22.8642,22.5127,22.7878,2585453.2289819,0
+COMT.US,D,20211216,000000,22.8948,23.1164,22.8336,22.9406,659963.22476798,0
+COMT.US,D,20211217,000000,22.8642,22.8718,22.6502,22.7037,1787286.4979825,0
+COMT.US,D,20211220,000000,22.314,22.505,22.0503,22.4515,2404107.9093823,0
+COMT.US,D,20211221,000000,22.739,22.9788,22.6426,22.933,1254874.8029591,0
+COMT.US,D,20211222,000000,22.9941,23.2768,22.9712,23.2768,1182624.5663757,0
+COMT.US,D,20211223,000000,23.2194,23.4526,23.1775,23.3762,983053.11305274,0
+COMT.US,D,20211227,000000,23.3609,23.7888,23.3456,23.7124,1425019.8440882,0
+COMT.US,D,20211228,000000,23.6513,23.8576,23.3991,23.7048,1139444.8037056,0
+COMT.US,D,20211229,000000,23.6436,23.9799,23.6436,23.8423,924901.69645318,0
+COMT.US,D,20211230,000000,23.8271,23.957,23.7354,23.743,636937.15864246,0
+COMT.US,D,20211231,000000,23.7583,23.7812,23.5155,23.5978,1245445.0557154,0
+COMT.US,D,20220103,000000,23.6131,23.7506,23.4985,23.7315,614348.16378802,0
+COMT.US,D,20220104,000000,23.85,24.0487,23.85,24.0028,495337.84418212,0
+COMT.US,D,20220105,000000,24.1327,24.189,23.934,23.9417,663170.5950836,0
+COMT.US,D,20220106,000000,24.1709,24.2619,24.0869,24.1786,714776.41138992,0
+COMT.US,D,20220107,000000,24.2244,24.2473,24.1174,24.1786,341626.15940706,0
+COMT.US,D,20220110,000000,24.2091,24.2091,23.9952,24.0716,491459.16380044,0
+COMT.US,D,20220111,000000,24.2321,24.6294,24.1493,24.5836,339036.44669608,0
+COMT.US,D,20220112,000000,24.6982,24.8434,24.6526,24.767,449080.26226174,0
+COMT.US,D,20220113,000000,24.7976,24.8052,24.553,24.5836,798598.56788402,0
+COMT.US,D,20220114,000000,24.7517,24.9489,24.7241,24.9428,570752.26739272,0
+COMT.US,D,20220118,000000,25.0574,25.2026,24.9963,25.1796,887880.18947676,0
+COMT.US,D,20220119,000000,25.3401,25.493,25.2713,25.3325,506723.94337274,0
+COMT.US,D,20220120,000000,25.4165,25.6152,25.2538,25.2866,680256.94115094,0
+COMT.US,D,20220121,000000,25.3554,25.4165,25.1415,25.2943,643870.10353522,0
+COMT.US,D,20220124,000000,25.0497,25.1644,24.767,25.1567,968746.22620628,0
+COMT.US,D,20220125,000000,25.0803,25.4242,25.0803,25.3783,795410.8265177,0
+COMT.US,D,20220126,000000,25.5923,25.7069,25.4165,25.493,523226.65534756,0
+COMT.US,D,20220127,000000,25.684,25.6916,25.3401,25.4777,5367903.9017352,0
+COMT.US,D,20220128,000000,25.5999,25.6764,25.3401,25.5082,2788722.776353,0
+COMT.US,D,20220131,000000,25.6229,25.6229,25.3401,25.5694,957136.35699364,0
+COMT.US,D,20220201,000000,25.47,25.7146,25.4471,25.6764,1627974.0196738,0
+COMT.US,D,20220202,000000,25.7604,25.7604,25.5245,25.7146,1395889.1747303,0
+COMT.US,D,20220203,000000,25.577,25.9362,25.5098,25.8827,1120365.464986,0
+COMT.US,D,20220204,000000,26.0814,26.2953,26.0814,26.196,765899.35554346,0
+COMT.US,D,20220207,000000,26.2342,26.3488,26.1911,26.2953,556298.81772482,0
+COMT.US,D,20220208,000000,26.0585,26.1349,25.8712,26.0967,546369.18657226,0
+COMT.US,D,20220209,000000,26.1425,26.3947,26.1425,26.3794,1039276.966831,0
+COMT.US,D,20220210,000000,26.3641,26.6698,26.1915,26.2189,797136.86545948,0
+COMT.US,D,20220211,000000,26.3183,26.8608,26.3183,26.7309,730900.93894156,0
+COMT.US,D,20220214,000000,26.5475,27.0518,26.494,26.9602,952545.80005068,0
+COMT.US,D,20220215,000000,26.4329,26.4787,26.2263,26.41,1222899.2445494,0
+COMT.US,D,20220216,000000,26.6469,26.9296,26.3259,26.3336,664678.09838984,0
+COMT.US,D,20220217,000000,26.4176,26.6071,26.3504,26.5628,765459.66707914,0
+COMT.US,D,20220218,000000,26.6851,26.7684,26.2396,26.6622,1469167.9682571,0
+COMT.US,D,20220222,000000,27.2888,27.3159,26.9296,27.0366,818881.81549402,0
+COMT.US,D,20220223,000000,27.113,27.434,27.0746,27.2124,763301.79125276,0
+COMT.US,D,20220224,000000,28.458,28.6719,27.1665,27.541,2854678.6631942,0
+COMT.US,D,20220225,000000,26.9831,27.2047,26.6927,27.0672,1823758.3943785,0
+COMT.US,D,20220228,000000,27.6632,27.9136,27.5333,27.8008,1051321.2901215,0
+COMT.US,D,20220301,000000,28.8095,29.5888,28.7789,29.3673,1057639.1946029,0
+COMT.US,D,20220302,000000,30.4066,30.9645,29.6807,30.8116,1309922.2283761,0
+COMT.US,D,20220303,000000,30.7811,31.2206,30.5174,30.7123,967860.30629454,0
+COMT.US,D,20220304,000000,31.6446,32.2254,31.1785,32.1107,1483116.2996297,0
+COMT.US,D,20220307,000000,32.9131,33.5168,32.4006,33.2799,2178886.6537107,0
+COMT.US,D,20220308,000000,34.2275,34.7777,32.971,34.4644,2620252.7388976,0
+COMT.US,D,20220309,000000,32.2483,32.5692,29.9787,30.8346,2844975.4192569,0
+COMT.US,D,20220310,000000,30.995,31.3923,29.8946,29.9558,1139782.4216335,0
+COMT.US,D,20220311,000000,29.8946,31.1555,29.8946,30.911,9861819.6757116,0
+COMT.US,D,20220314,000000,30.078,30.292,29.5737,29.9634,2733370.4479236,0
+COMT.US,D,20220315,000000,29.0235,29.3521,28.4503,28.9394,2628774.320087,0
+COMT.US,D,20220316,000000,29.2145,29.3979,28.4962,28.8324,1284844.2827504,0
+COMT.US,D,20220317,000000,29.9481,30.3761,29.7648,30.2385,874316.58551046,0
+COMT.US,D,20220318,000000,30.4066,30.5289,30.0238,30.4983,918052.5017441,0
+COMT.US,D,20220321,000000,31.4841,31.8891,31.1708,31.8586,700042.92204534,0
+COMT.US,D,20220322,000000,31.7821,31.8968,31.345,31.6369,2658805.3039194,0
+COMT.US,D,20220323,000000,32.6151,32.8749,32.447,32.7144,1213914.4201565,0
+COMT.US,D,20220324,000000,32.745,32.7679,32.1726,32.3247,1081772.3334689,0
+COMT.US,D,20220325,000000,32.1184,32.798,31.9752,32.5616,738055.0366631,0
+COMT.US,D,20220328,000000,31.4688,31.7286,30.6664,30.8116,916559.39300068,0
+COMT.US,D,20220329,000000,30.0169,31.0562,29.8488,30.9492,754254.15422208,0
+COMT.US,D,20220330,000000,31.5987,31.7592,31.3466,31.4994,549360.63844558,0
+COMT.US,D,20220331,000000,31.1708,31.2699,30.3913,30.6053,1185138.3804827,0
+COMT.US,D,20220401,000000,30.4525,30.7964,30.4449,30.6359,949632.86397456,0
+COMT.US,D,20220404,000000,31.2778,31.4076,30.9721,31.316,683337.37759442,0
+COMT.US,D,20220405,000000,31.5835,31.6752,30.7811,30.8193,807370.09102788,0
+COMT.US,D,20220406,000000,31.2931,31.3695,30.2079,30.4601,663037.11822836,0
+COMT.US,D,20220407,000000,30.4601,30.5671,29.8411,30.4143,1831700.2672653,0
+COMT.US,D,20220408,000000,30.3608,30.8728,30.2615,30.7734,524112.5752593,0
+COMT.US,D,20220411,000000,30.2538,30.4448,30.0712,30.334,529212.17628744,0
+COMT.US,D,20220412,000000,31.0562,31.4764,31.0332,31.3236,742738.50396608,0
+COMT.US,D,20220413,000000,31.7363,32.2024,31.409,32.1489,572825.0844388,0
+COMT.US,D,20220414,000000,31.9579,32.6602,31.851,32.4928,673568.70382612,0
+COMT.US,D,20220418,000000,33.0965,33.2341,32.7069,32.8826,684290.03593378,0
+COMT.US,D,20220419,000000,32.1795,32.1795,31.7745,31.8662,963354.80813188,0
+COMT.US,D,20220420,000000,32.019,32.0955,31.5269,31.9961,844792.02857002,0
+COMT.US,D,20220421,000000,32.1184,32.3293,31.7898,32.0649,949074.09321782,0
+COMT.US,D,20220422,000000,31.7974,31.8586,31.4841,31.4918,603107.31882222,0
+COMT.US,D,20220425,000000,30.4601,31.1097,30.2461,31.0638,986959.27396344,0
+COMT.US,D,20220426,000000,31.3236,31.704,30.995,31.5911,467732.99848322,0
+COMT.US,D,20220427,000000,31.3083,31.7821,31.2607,31.7134,590590.59215192,0
+COMT.US,D,20220428,000000,31.6752,32.0725,31.504,32.042,509523.03154292,0
+COMT.US,D,20220429,000000,32.2559,32.4163,31.6641,31.7516,554986.29531496,0
+COMT.US,D,20220502,000000,31.5835,32.2101,31.0715,32.1489,742540.90587646,0
+COMT.US,D,20220503,000000,31.7974,32.042,31.4321,31.5605,554080.74645392,0
+COMT.US,D,20220504,000000,32.2865,32.6839,32.0505,32.6304,502278.6406546,0
+COMT.US,D,20220505,000000,32.9208,33.0047,32.2024,32.5081,490836.27180932,0
+COMT.US,D,20220506,000000,32.8367,32.8367,32.2092,32.7144,566299.11309486,0
+COMT.US,D,20220509,000000,31.9197,31.9579,30.9186,31.0562,858028.48338132,0
+COMT.US,D,20220510,000000,31.2472,31.3313,30.6272,30.6664,1176892.9131801,0
+COMT.US,D,20220511,000000,31.5147,31.8356,31.4995,31.6217,674810.5620185,0
+COMT.US,D,20220512,000000,31.5223,31.8662,31.3345,31.828,577364.60611358,0
+COMT.US,D,20220513,000000,32.1642,32.3553,31.9197,32.3247,1173355.7765162,0
+COMT.US,D,20220516,000000,32.4393,32.9819,32.3476,32.9437,589775.33645766,0
+COMT.US,D,20220517,000000,32.9284,33.1577,32.485,32.5616,608281.5098577,0
+COMT.US,D,20220518,000000,32.5157,32.5922,31.6217,31.7898,35892622.547438,0
+COMT.US,D,20220519,000000,31.4841,32.309,31.4841,32.126,11445029.222208,0
+COMT.US,D,20220520,000000,32.1948,32.4386,31.9885,32.3094,2340851.6573681,0
+COMT.US,D,20220523,000000,32.2941,32.5692,32.191,32.4775,1388653.9440184,0
+COMT.US,D,20220524,000000,32.4852,32.642,32.2871,32.4546,1316832.9271263,0
+COMT.US,D,20220525,000000,32.4393,32.6457,32.2941,32.638,1251213.3496164,0
+COMT.US,D,20220526,000000,32.7297,33.2952,32.6915,33.1729,757992.81476542,0
+COMT.US,D,20220527,000000,33.1347,33.5206,33.066,33.4786,689400.10573488,0
+COMT.US,D,20220531,000000,34.0594,34.2504,33.1424,33.3181,864148.78977306,0
+COMT.US,D,20220601,000000,33.7002,33.8531,33.4633,33.4786,1065273.547284,0
+COMT.US,D,20220602,000000,33.769,34.1893,33.529,34.1511,1445033.5207944,0
+COMT.US,D,20220603,000000,34.067,34.5942,33.9791,34.5485,454259.6876837,0
+COMT.US,D,20220606,000000,34.579,34.7166,34.4109,34.5408,783410.9955123,0
+COMT.US,D,20220607,000000,34.4644,34.8847,34.4262,34.8159,833390.22621996,0
+COMT.US,D,20220608,000000,34.9611,35.3661,34.8006,35.2362,1034207.4635252,0
+COMT.US,D,20220609,000000,35.0375,35.2897,34.9764,35.1369,733260.33864742,0
+COMT.US,D,20220610,000000,34.9382,34.9924,34.4797,34.8771,818987.81182024,0
+COMT.US,D,20220613,000000,34.602,34.8892,33.9377,34.6249,801425.13658322,0
+COMT.US,D,20220614,000000,34.7548,34.8923,33.8454,34.174,813014.06824994,0
+COMT.US,D,20220615,000000,34.1358,34.3803,33.8124,34.0135,610375.2644497,0
+COMT.US,D,20220616,000000,33.7614,34.3116,33.5168,34.1358,924121.77286766,0
+COMT.US,D,20220617,000000,33.769,33.8378,32.5692,32.9131,1126591.7677039,0
+COMT.US,D,20220621,000000,33.1806,33.4098,32.852,32.9284,1148383.8272168,0
+COMT.US,D,20220622,000000,31.6828,32.5334,31.4383,32.1031,885217.19535506,0
+COMT.US,D,20220623,000000,32.1719,32.3171,31.4612,31.4688,1391634.9271187,0
+COMT.US,D,20220624,000000,31.6828,32.1491,31.53,31.9503,580195.10060264,0
+COMT.US,D,20220627,000000,31.9503,32.2636,31.5949,32.1872,953868.7912335,0
+COMT.US,D,20220628,000000,32.3247,32.5692,32.1864,32.5081,352819.89489454,0
+COMT.US,D,20220629,000000,32.7832,32.9437,32.0649,32.0649,720916.34673096,0
+COMT.US,D,20220630,000000,31.8051,31.828,31.1632,31.2854,1174502.1071554,0
+COMT.US,D,20220701,000000,31.7286,31.7286,31.2396,31.4918,1464341.8639225,0
+COMT.US,D,20220705,000000,30.6894,30.6894,29.2145,29.5125,3526309.3354261,0
+COMT.US,D,20220706,000000,29.2986,29.4514,28.6414,29.0693,1171786.7691689,0
+COMT.US,D,20220707,000000,29.9099,30.4181,29.8793,30.1009,661541.3922917,0
+COMT.US,D,20220708,000000,30.3378,30.7429,30.1201,30.6512,454594.68841842,0
+COMT.US,D,20220711,000000,30.5671,30.6974,30.227,30.5442,650588.4385823,0
+COMT.US,D,20220712,000000,29.7265,29.8029,28.947,29.0311,584149.67958828,0
+COMT.US,D,20220713,000000,29.0387,29.5393,28.9318,29.1075,419454.94338156,0
+COMT.US,D,20220714,000000,28.4503,29.0426,28.1523,28.9547,530469.73763926,0
+COMT.US,D,20220715,000000,29.2374,29.4438,28.9989,29.2221,347144.5113536,0
+COMT.US,D,20220718,000000,30.1086,30.2996,30.0016,30.1162,517071.01684708,0
+COMT.US,D,20220719,000000,29.7418,30.3378,29.7267,30.3302,278010.04332238,0
+COMT.US,D,20220720,000000,30.1697,30.3386,29.9481,30.2461,400375.60466196,0
+COMT.US,D,20220721,000000,29.4667,29.8106,29.3676,29.6195,2323067.8293023,0
+COMT.US,D,20220722,000000,29.4361,29.8335,29.2069,29.2298,1244407.3385958,0
+COMT.US,D,20220725,000000,29.6577,29.7341,29.375,29.7341,537299.30339904,0
+COMT.US,D,20220726,000000,30.1621,30.2156,29.589,29.6883,704401.85738656,0
+COMT.US,D,20220727,000000,29.9252,30.4066,29.6883,30.3378,536548.16893916,0
+COMT.US,D,20220728,000000,30.5671,30.5671,30.0627,30.3226,408617.14617472,0
+COMT.US,D,20220729,000000,30.6741,31.1784,30.506,30.5518,1465376.963849,0
+COMT.US,D,20220801,000000,29.6424,29.8488,29.4359,29.7494,625718.5598192,0
+COMT.US,D,20220802,000000,29.6959,30.0589,29.5431,29.589,1599280.4215871,0
+COMT.US,D,20220803,000000,29.8029,29.8335,29.0082,29.1152,415928.27549066,0
+COMT.US,D,20220804,000000,28.9165,29.0839,28.6184,28.7866,685382.71411148,0
+COMT.US,D,20220805,000000,28.4274,29.1878,28.4118,28.7407,647844.31147016,0
+COMT.US,D,20220808,000000,28.7178,29.1636,28.704,29.1381,638911.83094204,0
+COMT.US,D,20220809,000000,29.3826,29.589,29.1075,29.3062,535079.92353152,0
+COMT.US,D,20220810,000000,29.3062,29.78,28.9509,29.6195,486181.59363198,0
+COMT.US,D,20220811,000000,30.0322,30.3539,29.8488,30.2156,381503.02420832,0
+COMT.US,D,20220812,000000,29.9175,30.1009,29.7494,29.9634,574938.4679801,0
+COMT.US,D,20220815,000000,29.0387,29.5278,28.947,29.4055,527399.76996874,0
+COMT.US,D,20220816,000000,29.4285,29.6893,28.9318,29.0387,420932.34896554,0
+COMT.US,D,20220817,000000,29.0846,29.3788,28.9241,29.2069,337224.04037738,0
+COMT.US,D,20220818,000000,29.5431,29.8174,29.4361,29.6883,432324.99113926,0
+COMT.US,D,20220819,000000,29.6119,29.971,29.5278,29.7494,238932.73105594,0
+COMT.US,D,20220822,000000,29.3673,29.9481,29.1316,29.9405,277141.1351667,0
+COMT.US,D,20220823,000000,30.2156,30.6282,30.2003,30.506,220183.15868458,0
+COMT.US,D,20220824,000000,30.5671,30.8498,30.3608,30.8498,419554.39672468,0
+COMT.US,D,20220825,000000,30.7199,30.9186,30.3149,30.4448,229156.20570792,0
+COMT.US,D,20220826,000000,30.3608,30.5977,30.1468,30.5442,395493.23067274,0
+COMT.US,D,20220829,000000,30.6359,31.1632,30.5463,31.1097,345466.89048676,0
+COMT.US,D,20220830,000000,30.5136,30.5417,29.8564,30.2079,422422.84051572,0
+COMT.US,D,20220831,000000,29.7265,30.0092,29.4896,29.5431,532321.40185656,0
+COMT.US,D,20220901,000000,29.054,29.2604,28.7396,28.8095,353495.13075046,0
+COMT.US,D,20220902,000000,29.2833,29.375,28.9619,29.0387,167317.1638332,0
+COMT.US,D,20220906,000000,29.1381,29.1992,28.8401,28.9394,492468.09179446,0
+COMT.US,D,20220907,000000,28.4121,28.6567,28.0688,28.0988,288939.44229262,0
+COMT.US,D,20220908,000000,28.2746,28.473,28.0873,28.2669,1896572.6361052,0
+COMT.US,D,20220909,000000,28.7407,29.161,28.7216,29.054,399983.02567596,0
+COMT.US,D,20220912,000000,29.4285,29.6272,29.3444,29.4667,1327530.7044948,0
+COMT.US,D,20220913,000000,29.0922,29.4972,28.8859,29.3444,370340.69503972,0
+COMT.US,D,20220914,000000,29.3368,29.5507,29.2299,29.3979,532536.01170224,0
+COMT.US,D,20220915,000000,28.8018,28.8171,28.4121,28.5115,289703.6627187,0
+COMT.US,D,20220916,000000,28.5726,28.6719,28.3815,28.5267,398207.26006262,0
+COMT.US,D,20220919,000000,27.9536,28.6256,27.625,28.565,213243.67080872,0
+COMT.US,D,20220920,000000,28.4809,28.6032,28.2898,28.5726,228471.80967566,0
+COMT.US,D,20220921,000000,28.8171,28.8171,28.2364,28.4121,550580.25049542,0
+COMT.US,D,20220922,000000,28.7713,28.8935,28.3433,28.4274,1436959.479649,0
+COMT.US,D,20220923,000000,27.5639,27.5715,27.2735,27.4034,629919.1549694,0
+COMT.US,D,20220926,000000,27.2888,27.5539,26.6966,26.7004,1059408.4172331,0
+COMT.US,D,20220927,000000,27.0824,27.3686,26.8876,26.9602,1125383.9330237,0
+COMT.US,D,20220928,000000,27.22,27.8015,27.1864,27.7855,415342.0242049,0
+COMT.US,D,20220929,000000,27.7702,27.864,27.4836,27.6709,368716.7266343,0
+COMT.US,D,20220930,000000,27.3728,27.6403,27.2047,27.2964,739269.41432646,0
+COMT.US,D,20221003,000000,27.9842,28.0377,27.7337,27.9383,303778.92796342,0
+COMT.US,D,20221004,000000,28.4809,28.7407,28.4312,28.6567,278587.1344318,0
+COMT.US,D,20221005,000000,28.8095,29.2604,28.649,29.2298,244346.39527288,0
+COMT.US,D,20221006,000000,29.0846,29.4514,29.0693,29.4132,368173.659037,0
+COMT.US,D,20221007,000000,29.4361,29.9653,29.4361,29.8106,477156.20274384,0
+COMT.US,D,20221010,000000,29.887,30.0972,29.4751,29.5278,341658.87432256,0
+COMT.US,D,20221011,000000,29.1152,29.3521,28.9547,29.0617,2077613.0526923,0
+COMT.US,D,20221012,000000,29.0005,29.0802,28.8248,29.0158,405183.38864384,0
+COMT.US,D,20221013,000000,28.8018,29.5011,28.7721,29.4055,313406.27329676,0
+COMT.US,D,20221014,000000,29.1763,29.2069,28.7254,28.7866,207252.91548236,0
+COMT.US,D,20221017,000000,28.9852,29.0846,28.6719,28.7331,186158.33796796,0
+COMT.US,D,20221018,000000,28.649,28.7025,28.2211,28.3968,291280.5216458,0
+COMT.US,D,20221019,000000,28.137,28.6261,28.137,28.5115,169583.65317904,0
+COMT.US,D,20221020,000000,28.7713,28.9547,28.4121,28.5191,433934.56498186,0
+COMT.US,D,20221021,000000,28.3663,28.6796,28.3281,28.6414,335039.9926186,0
+COMT.US,D,20221024,000000,28.649,28.8553,28.5316,28.6949,244919.56059244,0
+COMT.US,D,20221025,000000,28.7254,28.9088,28.6567,28.8018,665307.53336406,0
+COMT.US,D,20221026,000000,28.9165,29.4131,28.9165,29.3903,449640.3416151,0
+COMT.US,D,20221027,000000,29.482,29.5327,29.3139,29.4208,235782.9389916,0
+COMT.US,D,20221028,000000,29.1228,29.2519,28.8859,29.1381,313624.8089323,0
+COMT.US,D,20221031,000000,28.8553,29.119,28.6806,28.8859,273452.20129492,0
+COMT.US,D,20221101,000000,29.4208,29.4208,29.2069,29.2909,400370.37027548,0
+COMT.US,D,20221102,000000,29.2221,29.7494,29.1534,29.4972,340865.86477084,0
+COMT.US,D,20221103,000000,29.1992,29.6347,29.1992,29.4667,333966.9433902,0
+COMT.US,D,20221104,000000,30.3149,30.4754,30.1298,30.4295,514996.89120438,0
+COMT.US,D,20221107,000000,30.3684,30.5977,30.2283,30.2844,449584.07196044,0
+COMT.US,D,20221108,000000,30.2844,30.3608,29.7405,29.8106,441953.64506922,0
+COMT.US,D,20221109,000000,29.5125,29.5125,29.1152,29.1534,408927.28357366,0
+COMT.US,D,20221110,000000,29.1916,29.4896,29.0783,29.3521,406108.56645418,0
+COMT.US,D,20221111,000000,29.9405,30.1162,29.7494,29.9328,228861.77146842,0
+COMT.US,D,20221114,000000,29.78,30.0704,29.3826,29.3903,429137.24977294,0
+COMT.US,D,20221115,000000,29.4132,30.1048,29.2833,29.7418,273948.1594139,0
+COMT.US,D,20221116,000000,29.4132,29.4972,29.2527,29.3903,447834.4782795,0
+COMT.US,D,20221117,000000,29.0235,29.1478,28.7331,28.9012,302166.73692758,0
+COMT.US,D,20221118,000000,28.3357,28.649,28.2516,28.5955,313520.1212027,0
+COMT.US,D,20221121,000000,28.053,28.6194,27.7167,28.5497,419376.42758436,0
+COMT.US,D,20221122,000000,28.8706,29.0311,28.7561,28.8171,222500.6832986,0
+COMT.US,D,20221123,000000,28.3663,28.4888,28.1794,28.3281,405507.9206056,0
+COMT.US,D,20221125,000000,28.3128,28.5725,28.069,28.1217,126163.10873082,0
+COMT.US,D,20221128,000000,27.6021,28.1599,27.5906,27.9307,498068.88532806,0
+COMT.US,D,20221129,000000,28.3204,28.5129,28.1086,28.3357,572398.48194068,0
+COMT.US,D,20221130,000000,28.8171,28.9547,28.6719,28.9241,366770.84346036,0
+COMT.US,D,20221201,000000,29.2298,29.3521,28.8324,28.8859,697824.85077444,0
+COMT.US,D,20221202,000000,28.8095,28.8865,28.5267,28.6184,298231.78689124,0
+COMT.US,D,20221205,000000,28.9012,28.9547,27.8069,27.9001,1390937.4451203,0
+COMT.US,D,20221206,000000,27.7855,27.8543,27.0616,27.2659,487710.03448414,0
+COMT.US,D,20221207,000000,27.3346,27.4569,26.8685,26.9831,611847.4356472,0
+COMT.US,D,20221208,000000,27.3728,27.3728,26.7309,26.8226,622307.04843086,0
+COMT.US,D,20221209,000000,26.9296,27.0619,26.6239,26.8608,339671.11605678,0
+COMT.US,D,20221212,000000,26.9907,27.3041,26.9755,27.22,315255.32032082,0
+COMT.US,D,20221213,000000,27.74,28.02,27.7,27.76,1359436,0
+COMT.US,D,20221214,000000,27.84,28.07,27.75,27.98,858044,0
+COMT.US,D,20221215,000000,27.79,27.88,27.51,27.67,2087380,0
+COMT.US,D,20221216,000000,27.28,27.47,27.1901,27.34,1017548,0
+COMT.US,D,20221219,000000,27.39,27.63,27.16,27.32,1041000,0
+COMT.US,D,20221220,000000,27.24,28.06,27.08,27.39,1911246,0
+COMT.US,D,20221221,000000,27.68,27.83,27.67,27.81,896924,0
+COMT.US,D,20221222,000000,27.8,27.838,27.34,27.49,1831195,0
+COMT.US,D,20221223,000000,27.55,28.0329,27.55,28,1897205,0
+COMT.US,D,20221227,000000,27.93,28.38,27.8801,28.23,1815353,0
+COMT.US,D,20221228,000000,28.2,28.2,27.75,27.97,1197912,0
+COMT.US,D,20221229,000000,27.68,27.91,27.66,27.87,610222,0
+COMT.US,D,20221230,000000,27.73,28.19,27.7101,28.19,422500,0
+COMT.US,D,20230103,000000,27.88,28.0093,27.36,27.47,532256,0
+COMT.US,D,20230104,000000,27.08,27.08,26.7536,26.85,404990,0
+COMT.US,D,20230105,000000,26.84,26.9463,26.6794,26.78,540992,0
+COMT.US,D,20230106,000000,27.04,27.1182,26.83,26.91,260127,0
+COMT.US,D,20230109,000000,27.27,27.49,27.16,27.19,2621888,0
+COMT.US,D,20230110,000000,27.24,27.33,27.03,27.13,389380,0
+COMT.US,D,20230111,000000,27.46,27.64,27.2899,27.6,16837812,0
+COMT.US,D,20230112,000000,27.82,27.94,27.68,27.84,2826788,0
+COMT.US,D,20230113,000000,27.83,28.15,27.83,28.14,1435513,0
+COMT.US,D,20230117,000000,28.18,28.33,28.01,28.24,1333620,0
+COMT.US,D,20230118,000000,28.43,28.53,27.98,28.01,916436,0
+COMT.US,D,20230119,000000,28.15,28.35,28.05,28.24,657161,0
+COMT.US,D,20230120,000000,28.34,28.5,28.2,28.5,709478,0
+COMT.US,D,20230123,000000,28.54,28.65,28.47,28.53,1158912,0
+COMT.US,D,20230124,000000,28.55,28.6192,28.29,28.35,497989,0
+COMT.US,D,20230125,000000,28.31,28.4065,28.1826,28.27,663313,0
+COMT.US,D,20230126,000000,28.51,28.545,28.315,28.43,428531,0
+COMT.US,D,20230127,000000,28.53,28.53,28.035,28.1,579887,0
+COMT.US,D,20230130,000000,27.9,28.14,27.7201,27.8,490016,0
+COMT.US,D,20230131,000000,27.8,28.22,27.77,28.22,583190,0
+COMT.US,D,20230201,000000,28.01,28.07,27.46,27.65,1261744,0
+COMT.US,D,20230202,000000,27.57,27.71,27.41,27.44,395949,0
+COMT.US,D,20230203,000000,27.36,27.71,26.86,26.88,394580,0
+COMT.US,D,20230206,000000,27.04,27.04,26.57,27.02,332737,0
+COMT.US,D,20230207,000000,27.12,27.5899,27.12,27.54,247255,0
+COMT.US,D,20230208,000000,27.64,27.7031,27.42,27.67,574996,0
+COMT.US,D,20230209,000000,27.51,27.582,27.325,27.43,419040,0
+COMT.US,D,20230210,000000,27.63,27.84,27.63,27.84,253051,0
+COMT.US,D,20230213,000000,27.7,27.97,27.66,27.86,526036,0
+COMT.US,D,20230214,000000,27.65,28,27.5879,27.92,196361,0
+COMT.US,D,20230215,000000,27.69,27.7499,27.42,27.6604,411361,0
+COMT.US,D,20230216,000000,27.55,27.735,27.54,27.55,227217,0
+COMT.US,D,20230217,000000,27.1,27.36,27.03,27.31,238480,0
+COMT.US,D,20230221,000000,27.5,27.6077,27.31,27.39,291178,0
+COMT.US,D,20230222,000000,27.31,27.37,27,27.03,187400,0
+COMT.US,D,20230223,000000,27.2,27.2874,27.03,27.17,324653,0
+COMT.US,D,20230224,000000,26.88,27.18,26.7884,27.16,232832,0
+COMT.US,D,20230227,000000,27.11,27.18,26.98,27.09,189385,0
+COMT.US,D,20230228,000000,27.3,27.3286,27.17,27.2,2220155,0
+COMT.US,D,20230301,000000,27.3,27.59,27.26,27.55,235869,0
+COMT.US,D,20230302,000000,27.57,27.62,27.416,27.52,153231,0
+COMT.US,D,20230303,000000,27.38,27.92,27.38,27.92,207588,0
+COMT.US,D,20230306,000000,27.65,27.91,27.61,27.9,332929,0
+COMT.US,D,20230307,000000,27.75,27.77,27.266,27.31,310506,0
+COMT.US,D,20230308,000000,27.2,27.32,27.1,27.16,506487,0
+COMT.US,D,20230309,000000,27.28,27.36,26.76,26.8,131232,0
+COMT.US,D,20230310,000000,26.86,27.1558,26.84,27.05,364490,0
+COMT.US,D,20230313,000000,26.54,27.0822,26.5,26.8,247763,0
+COMT.US,D,20230314,000000,26.58,26.865,26.3,26.4,374810,0
+COMT.US,D,20230315,000000,25.82,25.95,25.29,25.69,369244,0
+COMT.US,D,20230316,000000,25.39,25.908,25.28,25.76,430516,0
+COMT.US,D,20230317,000000,25.84,25.84,25.41,25.61,225852,0
+COMT.US,D,20230320,000000,25.52,25.77,25.47,25.74,749387,0
+COMT.US,D,20230321,000000,25.89,26,25.7381,25.92,228205,0
+COMT.US,D,20230322,000000,25.97,26.1895,25.8202,25.97,235144,0
+COMT.US,D,20230323,000000,26.13,26.31,25.88,25.9,612120,0
+COMT.US,D,20230324,000000,25.88,26.05,25.78,26.02,269383,0
+COMT.US,D,20230327,000000,26.2,26.6999,26.15,26.69,299699,0
+COMT.US,D,20230328,000000,26.6,26.87,26.6,26.76,221890,0
+COMT.US,D,20230329,000000,26.82,26.905,26.56,26.6,258639,0
+COMT.US,D,20230330,000000,26.71,26.8,26.57,26.76,144595,0
+COMT.US,D,20230331,000000,26.82,27.055,26.82,27.03,172746,0
+COMT.US,D,20230403,000000,27.67,27.8,27.52,27.61,220120,0
+COMT.US,D,20230404,000000,27.67,27.71,27.36,27.51,185892,0
+COMT.US,D,20230405,000000,27.52,27.61,27.39,27.56,137515,0
+COMT.US,D,20230406,000000,27.57,27.57,27.41,27.48,178429,0
+COMT.US,D,20230410,000000,27.51,27.6,27.42,27.49,201323,0
+COMT.US,D,20230411,000000,27.54,27.73,27.53,27.69,307638,0
+COMT.US,D,20230412,000000,27.75,27.9998,27.75,27.92,200936,0
+COMT.US,D,20230413,000000,27.99,28.0659,27.82,27.84,334809,0
+COMT.US,D,20230414,000000,27.88,28,27.7322,27.92,186693,0
+COMT.US,D,20230417,000000,27.89,27.9087,27.6401,27.75,187904,0
+COMT.US,D,20230418,000000,27.71,27.95,27.66,27.83,125096,0
+COMT.US,D,20230419,000000,27.5,27.59,27.356,27.42,190059,0
+COMT.US,D,20230420,000000,27.06,27.13,26.94,27.01,364488,0
+COMT.US,D,20230421,000000,27.15,27.16,26.96,27.03,114793,0
+COMT.US,D,20230424,000000,27.04,27.32,26.96,27.24,239481,0
+COMT.US,D,20230425,000000,27,27.04,26.6908,26.78,312368,0
+COMT.US,D,20230426,000000,26.7,26.77,26.26,26.29,123951,0
+COMT.US,D,20230427,000000,26.33,26.4,26.16,26.32,100011,0
+COMT.US,D,20230428,000000,26.29,26.69,26.22,26.63,84907,0
+COMT.US,D,20230501,000000,26.39,26.6,26.25,26.44,221253,0
+COMT.US,D,20230502,000000,26.16,26.17,25.631,25.67,157355,0
+COMT.US,D,20230503,000000,25.39,25.39,25.13,25.18,164280,0
+COMT.US,D,20230504,000000,25.18,25.485,25.087,25.28,484902,0
+COMT.US,D,20230505,000000,25.71,25.94,25.7,25.89,160162,0
+COMT.US,D,20230508,000000,26.21,26.31,26.09,26.13,213544,0
+COMT.US,D,20230509,000000,26.01,26.28,25.83,26.22,129908,0
+COMT.US,D,20230510,000000,26.11,26.17,25.94,26.08,107679,0
+COMT.US,D,20230511,000000,25.74,25.825,25.5701,25.7,295655,0
+COMT.US,D,20230512,000000,25.72,25.8,25.46,25.49,103630,0
+COMT.US,D,20230515,000000,25.62,25.95,25.62,25.86,256650,0
+COMT.US,D,20230516,000000,25.81,25.9177,25.6,25.63,120801,0
+COMT.US,D,20230517,000000,25.89,26.06,25.6701,25.99,172712,0
+COMT.US,D,20230518,000000,25.82,25.835,25.68,25.8,116750,0
+COMT.US,D,20230519,000000,25.99,26.03,25.635,25.76,80446,0
+COMT.US,D,20230522,000000,25.63,25.82,25.62,25.74,130371,0
+COMT.US,D,20230523,000000,25.84,25.98,25.805,25.885,158970,0
+COMT.US,D,20230524,000000,26.08,26.16,25.85,26.01,107453,0
+COMT.US,D,20230525,000000,25.71,25.7857,25.461,25.635,125435,0
+COMT.US,D,20230526,000000,25.9,25.957,25.81,25.92,249642,0
+COMT.US,D,20230530,000000,25.45,25.45,25.1967,25.33,199270,0
+COMT.US,D,20230531,000000,25.13,25.26,24.98,25.02,99604,0
+COMT.US,D,20230601,000000,25.1,25.67,25.1,25.49,169782,0
+COMT.US,D,20230602,000000,25.84,25.96,25.7,25.91,375489,0
+COMT.US,D,20230605,000000,26.17,26.2009,25.92,25.96,1261873,0
+COMT.US,D,20230606,000000,25.79,26.04,25.75,25.94,137773,0
+COMT.US,D,20230607,000000,26.08,26.19,26.01,26.05,196602,0
+COMT.US,D,20230608,000000,26.1,26.125,25.55,25.91,191236,0
+COMT.US,D,20230609,000000,25.98,26.09,25.78,25.795,62472,0
+COMT.US,D,20230612,000000,25.43,25.5101,25.26,25.34,113912,0
+COMT.US,D,20230613,000000,25.81,25.92,25.78,25.8,170811,0
+COMT.US,D,20230614,000000,25.96,26.021,25.6455,25.75,90440,0
+COMT.US,D,20230615,000000,25.92,26.3963,25.92,26.34,171846,0
+COMT.US,D,20230616,000000,26.45,26.7341,26.45,26.68,86908,0
+COMT.US,D,20230620,000000,26.47,26.4999,26.235,26.48,211715,0
+COMT.US,D,20230621,000000,26.52,26.88,26.47,26.87,180935,0
+COMT.US,D,20230622,000000,26.42,26.5235,26.24,26.34,211431,0
+COMT.US,D,20230623,000000,25.85,26.13,25.85,26.1,100191,0
+COMT.US,D,20230626,000000,26.2501,26.3655,26.02,26.16,173242,0
+COMT.US,D,20230627,000000,26.04,26.08,25.73,25.78,164822,0
+COMT.US,D,20230628,000000,25.65,25.94,25.5399,25.77,158860,0
+COMT.US,D,20230629,000000,25.75,25.94,25.71,25.82,167200,0
+COMT.US,D,20230630,000000,25.95,26.16,25.93,25.98,108294,0
+COMT.US,D,20230703,000000,26.08,26.15,25.95,26,92608,0
+COMT.US,D,20230705,000000,26.29,26.3281,26.129,26.22,77211,0
+COMT.US,D,20230706,000000,26.15,26.2086,25.87,26.18,311076,0
+COMT.US,D,20230707,000000,26.13,26.5,26.13,26.48,271683,0
+COMT.US,D,20230710,000000,26.49,26.6,26.3776,26.47,513019,0
+COMT.US,D,20230711,000000,26.63,26.87,26.5706,26.86,152650,0
+COMT.US,D,20230712,000000,27.02,27.1,26.88,26.99,106014,0
+COMT.US,D,20230713,000000,26.97,27.33,26.97,27.33,500911,0
+COMT.US,D,20230714,000000,27.23,27.2804,27.08,27.14,589215,0
+COMT.US,D,20230717,000000,26.99,27.04,26.87,26.92,487315,0
+COMT.US,D,20230718,000000,27.03,27.3373,27,27.24,385516,0
+COMT.US,D,20230719,000000,27.49,27.6,27.37,27.4,103659,0
+COMT.US,D,20230720,000000,27.62,27.66,27.37,27.51,130446,0
+COMT.US,D,20230721,000000,27.51,27.72,27.51,27.69,75007,0
+COMT.US,D,20230724,000000,27.89,28.28,27.85,28.21,117286,0
+COMT.US,D,20230725,000000,28.12,28.37,28.11,28.28,244762,0
+COMT.US,D,20230726,000000,28.19,28.27,28.11,28.19,145896,0
+COMT.US,D,20230727,000000,28.19,28.32,28.08,28.21,98185,0
+COMT.US,D,20230728,000000,28.17,28.379,28.0601,28.32,132601,0
+COMT.US,D,20230731,000000,28.38,28.48,28.3063,28.43,164831,0
+COMT.US,D,20230801,000000,28.3,28.42,28.24,28.42,193199,0
+COMT.US,D,20230802,000000,28.34,28.34,27.82,27.93,117050,0
+COMT.US,D,20230803,000000,27.96,28.2486,27.9501,28.18,131936,0
+COMT.US,D,20230804,000000,28.27,28.44,28.16,28.31,134593,0
+COMT.US,D,20230807,000000,28.37,28.39,28.2,28.375,101557,0
+COMT.US,D,20230808,000000,27.97,28.42,27.88,28.35,497517,0
+COMT.US,D,20230809,000000,28.54,28.65,28.44,28.6,186755,0
+COMT.US,D,20230810,000000,28.53,28.6179,28.38,28.46,91639,0
+COMT.US,D,20230811,000000,28.36,28.56,28.36,28.41,137313,0
+COMT.US,D,20230814,000000,28.24,28.3,28.1333,28.2,102213,0
+COMT.US,D,20230815,000000,28.11,28.11,27.84,27.88,104743,0
+COMT.US,D,20230816,000000,28,28.07,27.725,27.77,95942,0
+COMT.US,D,20230817,000000,28.03,28.045,27.83,27.83,94826,0
+COMT.US,D,20230818,000000,27.89,28.1271,27.88,28.07,95735,0
+COMT.US,D,20230821,000000,28.24,28.24,27.9943,28.01,52176,0
+COMT.US,D,20230822,000000,28.15,28.15,27.9401,27.98,61309,0
+COMT.US,D,20230823,000000,27.76,28.049,27.72,27.92,124863,0
+COMT.US,D,20230824,000000,27.83,28.0176,27.73,27.98,183169,0
+COMT.US,D,20230825,000000,28.19,28.295,27.9145,28.24,95855,0
+COMT.US,D,20230828,000000,28.19,28.3397,28.12,28.21,90965,0
+COMT.US,D,20230829,000000,28.18,28.295,28.06,28.26,62131,0
+COMT.US,D,20230830,000000,28.34,28.395,28.22,28.31,76916,0
+COMT.US,D,20230831,000000,28.38,28.48,28.27,28.44,156980,0
+COMT.US,D,20230901,000000,28.69,28.79,28.66,28.73,130477,0
+COMT.US,D,20230905,000000,28.96,29.12,28.88,28.95,173889,0
+COMT.US,D,20230906,000000,28.89,29.05,28.81,29,275346,0
+COMT.US,D,20230907,000000,28.96,29.03,28.88,28.99,117673,0
+COMT.US,D,20230908,000000,29.05,29.12,28.965,29.04,79547,0
+COMT.US,D,20230911,000000,29.28,29.32,29.13,29.23,100993,0
+COMT.US,D,20230912,000000,29.29,29.405,29.28,29.38,584417,0
+COMT.US,D,20230913,000000,29.44,29.49,29.31,29.44,122589,0
+COMT.US,D,20230914,000000,29.64,29.82,29.62,29.76,71928,0
+COMT.US,D,20230915,000000,29.56,29.71,29.52,29.7,55632,0
+COMT.US,D,20230918,000000,29.76,29.76,29.4801,29.57,180034,0
+COMT.US,D,20230919,000000,29.73,29.77,29.59,29.71,93517,0
+COMT.US,D,20230920,000000,29.43,29.67,29.37,29.37,70946,0
+COMT.US,D,20230921,000000,29.58,29.63,29.31,29.31,68093,0
+COMT.US,D,20230922,000000,29.53,29.58,29.19,29.35,143557,0
+COMT.US,D,20230925,000000,29.28,29.28,29.0799,29.24,806280,0
+COMT.US,D,20230926,000000,29.14,29.27,29.099,29.24,155344,0
+COMT.US,D,20230927,000000,29.45,29.6032,29.45,29.57,133875,0
+COMT.US,D,20230928,000000,29.48,29.62,29.38,29.48,486183,0
+COMT.US,D,20230929,000000,29.55,29.5798,29.1104,29.15,154574,0
+COMT.US,D,20231002,000000,29.2,29.2359,28.87,28.91,259355,0
+COMT.US,D,20231003,000000,28.86,28.8994,28.7101,28.84,129382,0
+COMT.US,D,20231004,000000,28.39,28.39,27.79,27.85,903834,0
+COMT.US,D,20231005,000000,27.52,27.78,27.48,27.58,143144,0
+COMT.US,D,20231006,000000,27.78,27.79,27.5592,27.73,64836,0
+COMT.US,D,20231009,000000,28.22,28.3699,28.13,28.36,60643,0
+COMT.US,D,20231010,000000,28.33,28.33,28.13,28.26,96198,0
+COMT.US,D,20231011,000000,28.14,28.17,27.85,28.12,118288,0
+COMT.US,D,20231012,000000,28.27,28.27,27.98,28.13,406858,0
+COMT.US,D,20231013,000000,28.69,28.95,28.59,28.91,321215,0
+COMT.US,D,20231016,000000,28.84,28.873,28.66,28.74,951219,0
+COMT.US,D,20231017,000000,28.59,28.801,28.54,28.79,86379,0
+COMT.US,D,20231018,000000,29,29.11,28.9573,29.03,106116,0
+COMT.US,D,20231019,000000,28.92,29.39,28.8475,29.37,213515,0
+COMT.US,D,20231020,000000,29.35,29.46,29.0801,29.17,229018,0
+COMT.US,D,20231023,000000,29.09,29.09,28.67,28.77,1019434,0
+COMT.US,D,20231024,000000,28.56,28.61,28.22,28.38,166952,0
+COMT.US,D,20231025,000000,28.38,28.6967,28.06,28.65,74373,0
+COMT.US,D,20231026,000000,28.33,28.5321,28.29,28.41,75546,0
+COMT.US,D,20231027,000000,28.56,28.82,28.34,28.71,59600,0
+COMT.US,D,20231030,000000,28.5,28.59,28.13,28.24,91885,0
+COMT.US,D,20231031,000000,28.31,28.48,28.06,28.17,353137,0
+COMT.US,D,20231101,000000,28.46,28.508,28.0294,28.14,383124,0
+COMT.US,D,20231102,000000,28.21,28.59,28.1883,28.49,191480,0
+COMT.US,D,20231103,000000,28.33,28.59,28.1594,28.23,243224,0
+COMT.US,D,20231106,000000,28.41,28.51,28.28,28.3,109688,0
+COMT.US,D,20231107,000000,27.8,27.83,27.49,27.53,136579,0
+COMT.US,D,20231108,000000,27.39,27.495,27.04,27.17,184842,0
+COMT.US,D,20231109,000000,27.19,27.36,27.02,27.03,217419,0
+COMT.US,D,20231110,000000,27.18,27.33,27.14,27.25,208118,0
+COMT.US,D,20231113,000000,27.3,27.675,27.29,27.66,96990,0
+COMT.US,D,20231114,000000,27.71,27.88,27.57,27.58,130036,0
+COMT.US,D,20231115,000000,27.49,27.66,27.46,27.48,312428,0
+COMT.US,D,20231116,000000,27.13,27.135,26.71,26.8,91804,0
+COMT.US,D,20231117,000000,26.94,27.2799,26.94,27.21,112877,0
+COMT.US,D,20231120,000000,27.53,27.71,27.49,27.57,218420,0
+COMT.US,D,20231121,000000,27.58,27.735,27.55,27.71,360799,0
+COMT.US,D,20231122,000000,27.02,27.51,26.97,27.43,412694,0
+COMT.US,D,20231124,000000,27.38,27.495,27.24,27.26,47869,0
+COMT.US,D,20231127,000000,27.16,27.24,26.935,27.03,136753,0
+COMT.US,D,20231128,000000,27.18,27.5,27.12,27.34,137063,0
+COMT.US,D,20231129,000000,27.52,27.64,27.235,27.56,137379,0
+COMT.US,D,20231130,000000,27.73,27.84,27.11,27.15,177558,0
+COMT.US,D,20231201,000000,27.18,27.42,26.89,26.91,413569,0
+COMT.US,D,20231204,000000,26.79,27.02,26.65,26.81,422592,0
+COMT.US,D,20231205,000000,26.86,26.955,26.57,26.58,645798,0
+COMT.US,D,20231206,000000,26.31,26.37,25.93,25.93,486272,0
+COMT.US,D,20231207,000000,26.13,26.1699,25.9,26.02,254714,0
+COMT.US,D,20231208,000000,26.18,26.37,26.13,26.26,233731,0
+COMT.US,D,20231211,000000,26.2,26.2851,26.03,26.25,262760,0
+COMT.US,D,20231212,000000,25.94,25.95,25.73,25.8,413314,0
+COMT.US,D,20231213,000000,25.81,26.06,25.8,26.05,565563,0
+COMT.US,D,20231214,000000,26.36,26.5573,26.36,26.54,330866,0
+COMT.US,D,20231215,000000,26.51,26.6211,26.33,26.55,346161,0
+COMT.US,D,20231218,000000,26.89,27.07,26.67,26.74,266641,0
+COMT.US,D,20231219,000000,26.79,27,26.7731,27,462398,0
+COMT.US,D,20231220,000000,25.73,25.771,25.39,25.39,255630,0
+COMT.US,D,20231221,000000,25.31,25.48,25.31,25.47,452790,0
+COMT.US,D,20231222,000000,25.5,25.6,25.32,25.34,312452,0
+COMT.US,D,20231226,000000,24.57,25.73,24.14,25.61,659816,0
+COMT.US,D,20231227,000000,25.7,25.7442,25.48,25.49,384705,0
+COMT.US,D,20231228,000000,25.44,25.53,25.17,25.18,399942,0
+COMT.US,D,20231229,000000,25.22,25.26,25.02,25.07,210629,0
+COMT.US,D,20240102,000000,25.18,25.1907,24.835,24.85,185815,0
+COMT.US,D,20240103,000000,25.02,25.27,25,25.23,182113,0
+COMT.US,D,20240104,000000,25.21,25.23,24.92,25.06,693635,0
+COMT.US,D,20240105,000000,25.22,25.36,25.16,25.23,135189,0
+COMT.US,D,20240108,000000,24.79,24.91,24.6404,24.85,210025,0
+COMT.US,D,20240109,000000,25.01,25.17,24.91,25.06,193980,0
+COMT.US,D,20240110,000000,25.17,25.22,24.87,24.94,188390,0
+COMT.US,D,20240111,000000,25.27,25.3,25.0701,25.15,147993,0
+COMT.US,D,20240112,000000,25.48,25.55,25.11,25.19,115035,0
+COMT.US,D,20240116,000000,25.24,25.24,24.985,25,159062,0
+COMT.US,D,20240117,000000,24.81,25.01,24.8,25.01,168380,0
+COMT.US,D,20240118,000000,24.99,25.22,24.91,25.18,170304,0
+COMT.US,D,20240119,000000,25.27,25.3275,25.065,25.12,122353,0
+COMT.US,D,20240122,000000,25.09,25.3857,25.09,25.28,283607,0
+COMT.US,D,20240123,000000,25.28,25.475,25.28,25.43,100888,0
+COMT.US,D,20240124,000000,25.52,25.6625,25.45,25.64,151186,0
+COMT.US,D,20240125,000000,25.78,25.93,25.6734,25.89,227615,0
+COMT.US,D,20240126,000000,25.84,26.06,25.675,26.06,514521,0
+COMT.US,D,20240129,000000,25.93,25.93,25.77,25.89,107355,0
+COMT.US,D,20240130,000000,25.82,26.0699,25.8068,26.06,117496,0
+COMT.US,D,20240131,000000,25.98,26,25.74,25.79,99745,0
+COMT.US,D,20240201,000000,25.79,25.8798,25.4,25.48,155714,0
+COMT.US,D,20240202,000000,25.25,25.31,25.15,25.23,120094,0
+COMT.US,D,20240205,000000,25.24,25.35,25.11,25.35,287964,0
+COMT.US,D,20240206,000000,25.37,25.5,25.35,25.42,84943,0
+COMT.US,D,20240207,000000,25.47,25.57,25.45,25.57,98812,0
+COMT.US,D,20240208,000000,25.64,25.815,25.64,25.8,225827,0
+COMT.US,D,20240209,000000,25.87,25.96,25.8,25.89,157629,0
+COMT.US,D,20240212,000000,25.84,25.94,25.82,25.89,558188,0
+COMT.US,D,20240213,000000,25.87,25.941,25.78,25.81,119109,0
+COMT.US,D,20240214,000000,25.84,25.935,25.555,25.56,115517,0
+COMT.US,D,20240215,000000,25.57,25.82,25.57,25.69,95580,0
+COMT.US,D,20240216,000000,25.64,25.77,25.61,25.74,65164,0
+COMT.US,D,20240220,000000,25.74,25.75,25.53,25.65,93970,0
+COMT.US,D,20240221,000000,25.57,25.72,25.57,25.67,914206,0
+COMT.US,D,20240222,000000,25.56,25.79,25.54,25.76,230813,0
+COMT.US,D,20240223,000000,25.52,25.57,25.45,25.48,265575,0
+COMT.US,D,20240226,000000,25.49,25.76,25.485,25.69,81207,0
+COMT.US,D,20240227,000000,25.76,25.8491,25.76,25.82,95346,0
+COMT.US,D,20240228,000000,25.78,25.82,25.6099,25.63,102602,0
+COMT.US,D,20240229,000000,25.6,25.7591,25.545,25.63,63187,0
+COMT.US,D,20240301,000000,25.76,25.93,25.7291,25.81,149103,0
+COMT.US,D,20240304,000000,25.92,25.94,25.76,25.81,84134,0
+COMT.US,D,20240305,000000,25.75,25.8,25.64,25.67,157503,0
+COMT.US,D,20240306,000000,25.84,25.96,25.81,25.81,110889,0
+COMT.US,D,20240307,000000,25.82,26.0497,25.79,25.97,83335,0
+COMT.US,D,20240308,000000,25.88,25.92,25.71,25.83,146449,0
+COMT.US,D,20240311,000000,25.78,26.04,25.72,26,106034,0
+COMT.US,D,20240312,000000,25.94,26.0901,25.88,25.97,96293,0
+COMT.US,D,20240313,000000,26.26,26.4,26.23,26.36,90035,0
+COMT.US,D,20240314,000000,26.47,26.6,26.44,26.51,199952,0
+COMT.US,D,20240315,000000,26.49,26.66,26.45,26.61,65150,0
+COMT.US,D,20240318,000000,26.75,26.99,26.725,26.94,98826,0
+COMT.US,D,20240319,000000,26.93,27.02,26.9,26.97,77531,0
+COMT.US,D,20240320,000000,26.71,26.797,26.6,26.78,85119,0
+COMT.US,D,20240321,000000,26.76,26.76,26.58,26.71,128181,0
+COMT.US,D,20240322,000000,26.73,26.73,26.5727,26.62,89119,0
+COMT.US,D,20240325,000000,26.74,26.98,26.74,26.86,94312,0
+COMT.US,D,20240326,000000,26.88,26.88,26.6513,26.66,58021,0
+COMT.US,D,20240327,000000,26.55,26.6965,26.55,26.69,67080,0
+COMT.US,D,20240328,000000,26.81,27.055,26.79,27,93082,0
+COMT.US,D,20240401,000000,26.83,27.9,26.83,27.16,165135,0
+COMT.US,D,20240402,000000,27.37,27.46,27.2714,27.43,58293,0
+COMT.US,D,20240403,000000,27.6,27.69,27.5629,27.67,169681,0
+COMT.US,D,20240404,000000,27.61,27.95,27.52,27.84,112488,0
+COMT.US,D,20240405,000000,27.94,28.07,27.8418,27.9,79792,0
+COMT.US,D,20240408,000000,27.96,27.99,27.66,27.86,386754,0
+COMT.US,D,20240409,000000,27.87,27.91,27.6553,27.7,86042,0
+COMT.US,D,20240410,000000,27.74,27.8643,27.56,27.85,136822,0
+COMT.US,D,20240411,000000,27.8,27.8,27.61,27.8,300424,0
+COMT.US,D,20240412,000000,28.13,28.22,27.74,27.76,687869,0
+COMT.US,D,20240415,000000,27.79,27.89,27.59,27.84,316534,0
+COMT.US,D,20240416,000000,27.77,27.85,27.66,27.79,279305,0
+COMT.US,D,20240417,000000,27.62,27.7673,27.3314,27.39,66537,0
+COMT.US,D,20240418,000000,27.4,27.47,27.28,27.33,61931,0
+COMT.US,D,20240419,000000,27.37,27.59,27.37,27.49,181758,0
+COMT.US,D,20240422,000000,27.29,27.5058,27.2447,27.5,46338,0
+COMT.US,D,20240423,000000,27.26,27.66,27.26,27.63,202569,0
+COMT.US,D,20240424,000000,27.63,27.73,27.57,27.66,138946,0
+COMT.US,D,20240425,000000,27.57,27.82,27.52,27.81,1434252,0
+COMT.US,D,20240426,000000,27.93,27.93,27.75,27.82,47813,0
+COMT.US,D,20240429,000000,27.83,27.86,27.6599,27.69,1855875,0
+COMT.US,D,20240430,000000,27.49,27.498,27.22,27.33,130984,0
+COMT.US,D,20240501,000000,27.13,27.25,26.8189,26.82,173373,0
+COMT.US,D,20240502,000000,26.85,26.95,26.735,26.88,7421337,0
+COMT.US,D,20240503,000000,26.96,26.9717,26.86,26.9,133448,0
+COMT.US,D,20240506,000000,26.98,27.16,26.98,27.08,122513,0
+COMT.US,D,20240507,000000,27,27.185,26.99,27.11,108638,0
+COMT.US,D,20240508,000000,26.88,27.1,26.86,27.06,88841,0
+COMT.US,D,20240509,000000,27.15,27.17,27.03,27.17,77757,0
+COMT.US,D,20240510,000000,27.22,27.22,26.99,27.01,106836,0
+COMT.US,D,20240513,000000,27.09,27.21,27.035,27.13,96979,0
+COMT.US,D,20240514,000000,26.98,27.1,26.91,26.99,96823,0
+COMT.US,D,20240515,000000,26.97,27.16,26.8606,27.16,285397,0
+COMT.US,D,20240516,000000,27.26,27.29,27.185,27.26,81063,0
+COMT.US,D,20240517,000000,27.4,27.51,27.35,27.51,173804,0
+COMT.US,D,20240520,000000,27.46,27.69,27.46,27.63,360084,0
+COMT.US,D,20240521,000000,27.56,27.67,27.44,27.55,105050,0
+COMT.US,D,20240522,000000,27.36,27.42,27.2111,27.24,217725,0
+COMT.US,D,20240523,000000,27.46,27.49,27.05,27.11,317188,0
+COMT.US,D,20240524,000000,27.21,27.3,27.16,27.26,151033,0
+COMT.US,D,20240528,000000,27.61,27.83,27.58,27.83,100251,0
+COMT.US,D,20240529,000000,27.74,27.7738,27.56,27.56,142800,0
+COMT.US,D,20240530,000000,27.4,27.49,27.21,27.23,116136,0
+COMT.US,D,20240531,000000,27.32,27.34,26.96,27.04,106319,0
+COMT.US,D,20240603,000000,27.02,27.02,26.54,26.54,140601,0
+COMT.US,D,20240604,000000,26.37,26.41,26.23,26.31,212262,0
+COMT.US,D,20240605,000000,26.4,26.4583,26.25,26.43,92465,0
+COMT.US,D,20240606,000000,26.56,26.795,26.53,26.74,172228,0
+COMT.US,D,20240607,000000,26.62,26.68,26.5,26.5,261229,0
+COMT.US,D,20240610,000000,26.7,26.95,26.65,26.91,528308,0
+COMT.US,D,20240611,000000,26.93,27.04,26.83,26.96,92469,0
+COMT.US,D,20240612,000000,27.27,27.27,27.02,27.03,64254,0
+COMT.US,D,20240613,000000,27.17,27.2205,27.04,27.05,66271,0
+COMT.US,D,20240614,000000,27.17,27.2298,27.02,27.03,64732,0
+COMT.US,D,20240617,000000,27,27.22,27,27.2,271376,0
+COMT.US,D,20240618,000000,27.19,27.4,27.19,27.37,134380,0
+COMT.US,D,20240620,000000,27.5,27.56,27.3926,27.43,92466,0
+COMT.US,D,20240621,000000,27.44,27.4501,27.1905,27.24,96514,0
+COMT.US,D,20240624,000000,27.2,27.44,27.2,27.43,127780,0
+COMT.US,D,20240625,000000,27.33,27.38,27.17,27.21,139932,0
+COMT.US,D,20240626,000000,27.22,27.3601,27.1485,27.21,76081,0
+COMT.US,D,20240627,000000,27.44,27.45,27.26,27.36,109731,0
+COMT.US,D,20240628,000000,27.44,27.44,27.25,27.31,134170,0
+COMT.US,D,20240701,000000,27.43,27.65,27.33,27.62,190069,0
+COMT.US,D,20240702,000000,27.74,27.76,27.585,27.63,179571,0
+COMT.US,D,20240703,000000,27.67,27.785,27.64,27.74,107283,0
+COMT.US,D,20240705,000000,27.87,27.99,27.7803,27.83,103007,0
+COMT.US,D,20240708,000000,27.64,27.6847,27.5,27.54,75025,0
+COMT.US,D,20240709,000000,27.46,27.555,27.295,27.31,332447,0
+COMT.US,D,20240710,000000,27.26,27.4,27.16,27.3,162166,0
+COMT.US,D,20240711,000000,27.25,27.45,27.24,27.4,176485,0
+COMT.US,D,20240712,000000,27.4,27.4369,27.3,27.33,116202,0
+COMT.US,D,20240715,000000,27.25,27.28,27.14,27.21,158811,0
+COMT.US,D,20240716,000000,26.95,27.0954,26.92,27.04,151526,0
+COMT.US,D,20240717,000000,27.15,27.24,27.145,27.22,114423,0
+COMT.US,D,20240718,000000,27.13,27.21,27.0217,27.03,177427,0
+COMT.US,D,20240719,000000,26.94,27.09,26.63,26.64,130971,0
+COMT.US,D,20240722,000000,26.54,26.71,26.48,26.7,93821,0
+COMT.US,D,20240723,000000,26.52,26.6,26.38,26.48,65402,0
+COMT.US,D,20240724,000000,26.47,26.64,26.445,26.46,76952,0
+COMT.US,D,20240725,000000,26.31,26.6137,26.22,26.58,217221,0
+COMT.US,D,20240726,000000,26.43,26.44,26.21,26.27,142156,0
+COMT.US,D,20240729,000000,26.31,26.39,26,26.09,172578,0
+COMT.US,D,20240730,000000,25.9,25.99,25.85,25.99,88012,0
+COMT.US,D,20240731,000000,26.37,26.63,26.295,26.61,111845,0
+COMT.US,D,20240801,000000,26.59,26.62,26.13,26.26,147723,0
+COMT.US,D,20240802,000000,25.9,25.9,25.585,25.75,315305,0
+COMT.US,D,20240805,000000,25.3,25.67,25.255,25.67,1091911,0
+COMT.US,D,20240806,000000,25.35,25.65,25.35,25.52,219698,0
+COMT.US,D,20240807,000000,25.77,25.98,25.73,25.87,93985,0
+COMT.US,D,20240808,000000,25.86,26.06,25.83,25.99,322934,0
+COMT.US,D,20240809,000000,26.11,26.185,26.02,26.14,166534,0
+COMT.US,D,20240812,000000,26.33,26.6698,26.3098,26.59,79988,0
+COMT.US,D,20240813,000000,26.48,26.4803,26.295,26.34,96495,0
+COMT.US,D,20240814,000000,26.34,26.41,26.16,26.21,90926,0
+COMT.US,D,20240815,000000,26.35,26.51,26.35,26.37,55710,0
+COMT.US,D,20240816,000000,26.15,26.22,26.04,26.14,73317,0
+COMT.US,D,20240819,000000,26.19,26.24,25.91,25.96,182568,0
+COMT.US,D,20240820,000000,26.06,26.1,25.84,25.85,59476,0
+COMT.US,D,20240821,000000,25.93,26.02,25.5801,25.65,229091,0
+COMT.US,D,20240822,000000,25.63,25.85,25.6,25.73,88801,0
+COMT.US,D,20240823,000000,26.02,26.185,26.01,26.17,79623,0
+COMT.US,D,20240826,000000,26.54,26.63,26.5101,26.54,71276,0
+COMT.US,D,20240827,000000,26.47,26.53,26.35,26.4,91848,0
+COMT.US,D,20240828,000000,26.11,26.26,26.06,26.1,92794,0
+COMT.US,D,20240829,000000,26.26,26.42,26.23,26.35,73385,0
+COMT.US,D,20240830,000000,26.13,26.14,25.96,26.01,199643,0
+COMT.US,D,20240903,000000,25.58,25.58,25.3701,25.46,115882,0
+COMT.US,D,20240904,000000,25.32,25.49,25.16,25.17,192247,0
+COMT.US,D,20240905,000000,25.37,25.505,25.1635,25.23,215464,0
+COMT.US,D,20240906,000000,25.35,25.39,24.7563,24.91,130758,0
+COMT.US,D,20240909,000000,24.85,25.08,24.82,25.01,112647,0
+COMT.US,D,20240910,000000,25.01,25.02,24.445,24.59,107428,0
+COMT.US,D,20240911,000000,24.79,24.9299,24.51,24.85,96841,0
+COMT.US,D,20240912,000000,25.1,25.37,24.99,25.26,103548,0
+COMT.US,D,20240913,000000,25.38,25.5,25.19,25.28,123087,0
+COMT.US,D,20240916,000000,25.47,25.58,25.394,25.51,118510,0
+COMT.US,D,20240917,000000,25.51,25.77,25.51,25.71,241797,0
+COMT.US,D,20240918,000000,25.63,25.78,25.52,25.53,102093,0
+COMT.US,D,20240919,000000,25.86,26.03,25.76,25.95,114767,0
+COMT.US,D,20240920,000000,25.91,26.02,25.8,26.01,321835,0
+COMT.US,D,20240923,000000,26.06,26.215,25.8189,25.99,67885,0
+COMT.US,D,20240924,000000,26.39,26.41,26.23,26.35,103909,0
+COMT.US,D,20240925,000000,26.17,26.27,25.99,26.09,134521,0
+COMT.US,D,20240926,000000,25.82,25.97,25.69,25.76,122376,0
+COMT.US,D,20240927,000000,25.78,25.98,25.72,25.95,1450278,0
+COMT.US,D,20240930,000000,25.88,26.04,25.77,25.91,371612,0
+COMT.US,D,20241001,000000,25.79,26.62,25.79,26.32,224331,0
+COMT.US,D,20241002,000000,26.7,26.7799,26.38,26.6,1383575,0
+COMT.US,D,20241003,000000,26.67,27.1,26.6,27.05,160968,0
+COMT.US,D,20241004,000000,27.16,27.32,27.09,27.14,162583,0
+COMT.US,D,20241007,000000,27.3,27.6499,27.3,27.63,105444,0
+COMT.US,D,20241008,000000,27.1,27.12,26.6897,26.91,260334,0
+COMT.US,D,20241009,000000,26.57,26.7299,26.39,26.72,57853,0
+COMT.US,D,20241010,000000,26.87,27.28,26.84,27.24,99197,0
+COMT.US,D,20241011,000000,27.16,27.3491,27.14,27.21,62820,0
+COMT.US,D,20241014,000000,26.91,26.9797,26.7551,26.81,149504,0
+COMT.US,D,20241015,000000,26.17,26.25,26.02,26.19,119271,0
+COMT.US,D,20241016,000000,26.19,26.2,26.0103,26.14,91150,0
+COMT.US,D,20241017,000000,26.04,26.1847,25.98,26.16,139255,0
+COMT.US,D,20241018,000000,26.06,26.079,25.845,25.94,161888,0
+COMT.US,D,20241021,000000,26.18,26.25,26.01,26.11,1815466,0
+COMT.US,D,20241022,000000,26.25,26.565,26.25,26.47,180576,0
+COMT.US,D,20241023,000000,26.32,26.48,26.27,26.36,282566,0
+COMT.US,D,20241024,000000,26.45,26.53,26.1304,26.31,115395,0
+COMT.US,D,20241025,000000,26.42,26.542,26.355,26.51,90497,0
+COMT.US,D,20241028,000000,25.68,25.815,25.6699,25.77,451323,0
+COMT.US,D,20241029,000000,25.73,25.7981,25.58,25.68,195538,0
+COMT.US,D,20241030,000000,25.82,26.025,25.78,26,95290,0
+COMT.US,D,20241031,000000,26.06,26.3,25.94,26.28,192178,0
+COMT.US,D,20241101,000000,26.38,26.41,26.005,26.01,112862,0
+COMT.US,D,20241104,000000,26.38,26.4828,26.3,26.47,139571,0
+COMT.US,D,20241105,000000,26.63,26.6938,26.445,26.57,105723,0
+COMT.US,D,20241106,000000,26.09,26.5299,26.09,26.39,100667,0
+COMT.US,D,20241107,000000,26.42,26.66,26.31,26.58,187718,0
+COMT.US,D,20241108,000000,26.37,26.37,26.09,26.19,339764,0
+COMT.US,D,20241111,000000,25.78,25.835,25.67,25.77,134711,0
+COMT.US,D,20241112,000000,25.93,25.93,25.67,25.68,115226,0
+COMT.US,D,20241113,000000,25.6,25.77,25.44,25.63,99496,0
+COMT.US,D,20241114,000000,25.87,25.8808,25.6,25.65,166983,0
+COMT.US,D,20241115,000000,25.68,25.79,25.46,25.47,162889,0
+COMT.US,D,20241118,000000,25.77,26.05,25.71,26,198179,0
+COMT.US,D,20241119,000000,26.08,26.155,25.94,26.09,143965,0
+COMT.US,D,20241120,000000,26.19,26.2,26.05,26.13,98441,0
+COMT.US,D,20241121,000000,26.33,26.35,26.1902,26.32,97394,0
+COMT.US,D,20241122,000000,26.26,26.5192,26.25,26.45,116275,0
+COMT.US,D,20241125,000000,26.26,26.36,26.025,26.1,179924,0
+COMT.US,D,20241126,000000,26.18,26.3,25.91,26.04,241299,0
+COMT.US,D,20241127,000000,26.02,26.13,25.895,26,174033,0
+COMT.US,D,20241129,000000,26.12,26.21,26,26.03,102950,0
+COMT.US,D,20241202,000000,25.97,26.0042,25.765,25.855,153120,0
+COMT.US,D,20241203,000000,26.07,26.23,26.01,26.17,129080,0
+COMT.US,D,20241204,000000,26.24,26.249,25.91,25.98,214698,0
+COMT.US,D,20241205,000000,26.05,26.075,25.88,25.96,5612116,0
+COMT.US,D,20241206,000000,25.78,25.835,25.68,25.73,137878,0
+COMT.US,D,20241209,000000,26.01,26.15,25.98,25.98,247254,0
+COMT.US,D,20241210,000000,26.05,26.1999,26.04,26.1,88582,0
+COMT.US,D,20241211,000000,26.24,26.4399,26.205,26.41,99538,0
+COMT.US,D,20241212,000000,26.265,26.3792,26.135,26.33,154467,0
+COMT.US,D,20241213,000000,26.34,26.47,26.32,26.41,104789,0
+COMT.US,D,20241216,000000,26.43,26.4463,26.2887,26.29,198422,0
+COMT.US,D,20241217,000000,24.89,24.94,24.73,24.94,283666,0
+COMT.US,D,20241218,000000,24.97,25.075,24.7499,24.76,501207,0
+COMT.US,D,20241219,000000,24.9,24.935,24.65,24.66,509245,0
+COMT.US,D,20241220,000000,24.67,24.87,24.5929,24.82,524358,0
+COMT.US,D,20241223,000000,24.77,24.82,24.64,24.8,407278,0
+COMT.US,D,20241224,000000,24.9,24.975,24.86,24.9,87765,0
+COMT.US,D,20241226,000000,24.98,25,24.83,24.88,202925,0
+COMT.US,D,20241227,000000,25,25.065,24.93,24.99,204079,0
+COMT.US,D,20241230,000000,25.21,25.2571,25.1,25.14,181791,0
+COMT.US,D,20241231,000000,25.19,25.32,25.16,25.31,329758,0
+COMT.US,D,20250102,000000,25.53,25.67,25.53,25.55,158121,0
+COMT.US,D,20250103,000000,25.53,25.5879,25.49,25.54,124584,0
+COMT.US,D,20250106,000000,25.7,25.83,25.5101,25.57,370160,0
+COMT.US,D,20250107,000000,25.73,25.77,25.66,25.69,91578,0
+COMT.US,D,20250108,000000,25.73,25.73,25.5,25.56,63434,0
+COMT.US,D,20250110,000000,26.49,26.49,26.1,26.31,182236,0
+COMT.US,D,20250113,000000,26.41,26.62,26.41,26.54,145258,0
+COMT.US,D,20250114,000000,26.44,26.5301,26.41,26.51,172159,0
+COMT.US,D,20250115,000000,26.625,27,26.625,26.96,116880,0
+COMT.US,D,20250116,000000,26.84,26.84,26.59,26.75,174010,0
+COMT.US,D,20250117,000000,26.64,26.78,26.6,26.68,77452,0
+COMT.US,D,20250121,000000,26.43,26.54,26.415,26.52,157257,0
+COMT.US,D,20250122,000000,26.51,26.57,26.44,26.5,215988,0
+COMT.US,D,20250123,000000,26.54,26.6189,26.36,26.39,186762,0
+COMT.US,D,20250124,000000,26.49,26.51,26.35,26.42,108002,0
+COMT.US,D,20250127,000000,26.23,26.3,25.9301,26.06,105049,0
+COMT.US,D,20250128,000000,26.16,26.2,26.03,26.19,427869,0
+COMT.US,D,20250129,000000,26.13,26.283,26.1049,26.19,106717,0
+COMT.US,D,20250130,000000,26.11,26.3092,26.11,26.14,146235,0
+COMT.US,D,20250131,000000,26.04,26.16,25.94,26.16,164160,0
+COMT.US,D,20250203,000000,26.28,26.2995,26.08,26.23,1387913,0
+COMT.US,D,20250204,000000,25.86,26.38,25.86,26.26,409379,0
+COMT.US,D,20250205,000000,26.1,26.2,26.055,26.12,141303,0
+COMT.US,D,20250206,000000,26.16,26.16,25.96,26.07,226119,0
+COMT.US,D,20250207,000000,26.18,26.23,26.0536,26.13,126353,0
+COMT.US,D,20250210,000000,26.31,26.48,26.3,26.48,249058,0
+COMT.US,D,20250211,000000,26.62,26.665,26.55,26.61,204540,0
+COMT.US,D,20250212,000000,26.48,26.54,26.33,26.33,190842,0
+COMT.US,D,20250213,000000,26.22,26.42,26.22,26.38,213021,0
+COMT.US,D,20250214,000000,26.52,26.55,26.34,26.36,222682,0
+COMT.US,D,20250218,000000,26.47,26.65,26.445,26.59,220921,0
+COMT.US,D,20250219,000000,26.77,26.8,26.59,26.67,98634,0
+COMT.US,D,20250220,000000,26.73,26.8,26.7099,26.73,89549,0
+COMT.US,D,20250221,000000,26.53,26.56,26.28,26.3,149267,0
+COMT.US,D,20250224,000000,26.29,26.32,26.24,26.29,160075,0
+COMT.US,D,20250225,000000,26.19,26.19,25.87,25.98,188825,0
+COMT.US,D,20250226,000000,25.84,25.89,25.76,25.8,191982,0
+COMT.US,D,20250227,000000,25.94,25.96,25.83,25.88,186416,0
+COMT.US,D,20250228,000000,25.72,25.76,25.64,25.72,127545,0
+COMT.US,D,20250303,000000,25.76,25.83,25.42,25.46,181847,0
+COMT.US,D,20250304,000000,25.35,25.5061,25.19,25.44,2400260,0
+COMT.US,D,20250305,000000,25.29,25.4,25.15,25.37,99322,0
+COMT.US,D,20250306,000000,25.32,25.41,25.275,25.34,247100,0
+COMT.US,D,20250307,000000,25.55,25.7083,25.455,25.55,112714,0
+COMT.US,D,20250310,000000,25.61,25.655,25.35,25.41,220244,0
+COMT.US,D,20250311,000000,25.59,25.67,25.49,25.53,88923,0
+COMT.US,D,20250312,000000,25.61,25.73,25.61,25.71,152909,0
+COMT.US,D,20250313,000000,25.58,25.76,25.56,25.57,140769,0
+COMT.US,D,20250314,000000,25.58,25.71,25.5523,25.69,105938,0
+COMT.US,D,20250317,000000,25.85,25.93,25.82,25.9,365123,0
+COMT.US,D,20250318,000000,26.02,26.045,25.79,25.84,129628,0
+COMT.US,D,20250319,000000,25.84,26,25.83,25.95,82733,0
+COMT.US,D,20250320,000000,26.09,26.11,25.82,26.09,83300,0
+COMT.US,D,20250321,000000,26,26.0599,25.96,25.99,96862,0
+COMT.US,D,20250324,000000,26.08,26.2,26.03,26.12,204034,0
+COMT.US,D,20250325,000000,26.21,26.27,26.06,26.2,125345,0
+COMT.US,D,20250326,000000,26.2,26.31,26.1619,26.2,187440,0
+COMT.US,D,20250327,000000,25.91,26.26,25.9,26.21,64756,0
+COMT.US,D,20250328,000000,26.2,26.2004,26.06,26.1,157879,0
+COMT.US,D,20250331,000000,26.22,26.53,26.155,26.47,163639,0
+COMT.US,D,20250401,000000,26.55,26.6,26.455,26.51,1015627,0
+COMT.US,D,20250402,000000,26.45,26.73,26.45,26.7,329163,0
+COMT.US,D,20250403,000000,25.55,25.695,25.52,25.59,417457,0
+COMT.US,D,20250404,000000,24.47,24.69,24.14,24.53,713333,0
+COMT.US,D,20250407,000000,24.14,24.85,23.97,24.02,400497,0
+COMT.US,D,20250408,000000,24.39,24.39,23.43,23.54,386882,0
+COMT.US,D,20250409,000000,23.28,24.5681,23.11,24.48,441337,0
+COMT.US,D,20250410,000000,24.09,24.17,23.86,24.15,231155,0
+COMT.US,D,20250411,000000,24.12,24.54,24.12,24.47,132859,0
+COMT.US,D,20250414,000000,24.63,24.63,24.42,24.55,93412,0
+COMT.US,D,20250415,000000,24.49,24.59,24.415,24.5,243382,0
+COMT.US,D,20250416,000000,24.65,24.89,24.65,24.85,614713,0
+COMT.US,D,20250417,000000,25,25.24,24.9699,25.15,87666,0
+COMT.US,D,20250421,000000,25.06,25.06,24.87,25,57279,0
+COMT.US,D,20250422,000000,25.09,25.3043,25.05,25.14,143567,0
+COMT.US,D,20250423,000000,25.04,25.21,24.8,24.94,248720,0
+COMT.US,D,20250424,000000,25.03,25.13,24.91,25.12,85232,0
+COMT.US,D,20250425,000000,24.98,25.17,24.98,25.15,36601,0
+COMT.US,D,20250428,000000,25.08,25.125,24.9,25.02,132646,0
+COMT.US,D,20250429,000000,24.83,24.87,24.67,24.69,64504,0
+COMT.US,D,20250430,000000,24.53,24.575,24.18,24.22,173694,0
+COMT.US,D,20250501,000000,24.19,24.39,24.0708,24.33,1379154,0
+COMT.US,D,20250502,000000,24.51,24.51,24.268,24.41,285715,0
+COMT.US,D,20250505,000000,24.3,24.34,24.14,24.22,303363,0
+COMT.US,D,20250506,000000,24.65,24.76,24.6107,24.63,170679,0
+COMT.US,D,20250507,000000,24.58,24.6,24.335,24.38,253280,0
+COMT.US,D,20250508,000000,24.5,24.71,24.5,24.7,250087,0
+COMT.US,D,20250509,000000,24.81,24.93,24.785,24.9,109284,0
+COMT.US,D,20250512,000000,25.29,25.33,25.0507,25.08,114394,0
+COMT.US,D,20250513,000000,25.2,25.52,25.2,25.45,66984,0
+COMT.US,D,20250514,000000,25.37,25.45,25.27,25.27,79337,0
+COMT.US,D,20250515,000000,25.06,25.0954,24.89,25.07,102805,0
+COMT.US,D,20250516,000000,25.07,25.11,24.955,25.05,92000,0
+COMT.US,D,20250519,000000,25.05,25.19,25,25.08,153947,0
+COMT.US,D,20250520,000000,25.17,25.305,25.09,25.29,152065,0
+COMT.US,D,20250521,000000,25.39,25.42,25.19,25.22,93944,0
+COMT.US,D,20250522,000000,25.09,25.1452,24.99,25.09,94970,0
+COMT.US,D,20250523,000000,25.14,25.2508,25.055,25.22,58243,0
+COMT.US,D,20250527,000000,25.1,25.12,24.91,25.07,161675,0
+COMT.US,D,20250528,000000,25.16,25.21,25,25.03,143937,0
+COMT.US,D,20250529,000000,24.98,24.98,24.86,24.91,89908,0
+COMT.US,D,20250530,000000,24.85,24.85,24.645,24.77,80974,0
+COMT.US,D,20250602,000000,25.35,25.35,24.97,25.31,232449,0
+COMT.US,D,20250603,000000,25.3,25.48,25.2708,25.42,71606,0
+COMT.US,D,20250604,000000,25.42,25.53,25.24,25.37,147332,0
+COMT.US,D,20250605,000000,25.61,25.67,25.53,25.53,52668,0
+COMT.US,D,20250606,000000,25.63,25.82,25.63,25.79,220167,0
+COMT.US,D,20250609,000000,25.78,25.91,25.72,25.88,168840,0
+COMT.US,D,20250610,000000,25.89,25.9854,25.73,25.77,78260,0
+COMT.US,D,20250611,000000,26,26.3,25.95,26.24,79990,0
+COMT.US,D,20250612,000000,26.14,26.3054,26.12,26.27,114672,0
+COMT.US,D,20250613,000000,26.96,27.1799,26.7901,27.02,286216,0
+COMT.US,D,20250616,000000,26.92,27.005,26.52,26.88,464407,0
+COMT.US,D,20250617,000000,27.17,27.475,27.17,27.41,268971,0
+COMT.US,D,20250618,000000,27.54,27.62,27.16,27.47,239461,0
+COMT.US,D,20250620,000000,27.46,27.57,27.41,27.53,140761,0
+COMT.US,D,20250623,000000,27.52,27.59,26.55,26.55,358106,0
+COMT.US,D,20250624,000000,25.98,26.02,25.75,25.9,179290,0
+COMT.US,D,20250625,000000,25.84,25.9746,25.78,25.85,218192,0
+COMT.US,D,20250626,000000,25.89,26.06,25.84,25.91,118866,0
+COMT.US,D,20250627,000000,25.92,25.98,25.78,25.89,192398,0
+COMT.US,D,20250630,000000,25.87,25.885,25.795,25.85,159384,0
+COMT.US,D,20250701,000000,25.85,25.94,25.811,25.93,77331,0
+COMT.US,D,20250702,000000,25.96,26.3441,25.9145,26.27,69108,0
+COMT.US,D,20250703,000000,26.27,26.35,26.2097,26.21,30468,0
+COMT.US,D,20250707,000000,26.12,26.34,26.12,26.29,233848,0
+COMT.US,D,20250708,000000,26.26,26.49,26.24,26.37,117216,0
+COMT.US,D,20250709,000000,26.29,26.455,26.26,26.4,248743,0
+COMT.US,D,20250710,000000,26.18,26.293,26.145,26.2,139459,0
+COMT.US,D,20250711,000000,26.36,26.545,26.3353,26.48,62605,0
+COMT.US,D,20250714,000000,26.51,26.51,26.22,26.22,99015,0
+COMT.US,D,20250715,000000,26.23,26.3007,26.16,26.17,63552,0
+COMT.US,D,20250716,000000,26.08,26.27,26.0233,26.24,52470,0
+COMT.US,D,20250717,000000,26.18,26.42,26.18,26.41,85821,0
+COMT.US,D,20250718,000000,26.63,26.72,26.445,26.47,80359,0
+COMT.US,D,20250721,000000,26.43,26.5099,26.34,26.445,79046,0
+COMT.US,D,20250722,000000,26.36,26.44,26.3,26.42,55557,0
+COMT.US,D,20250723,000000,26.33,26.44,26.3,26.44,93439,0
+COMT.US,D,20250724,000000,26.47,26.52,26.315,26.51,161079,0
+COMT.US,D,20250725,000000,26.45,26.45,26.225,26.231,47087,0
+COMT.US,D,20250728,000000,26.52,26.58,26.41,26.57,48622,0
+COMT.US,D,20250729,000000,26.55,26.95,26.505,26.9066,89706,0
+COMT.US,D,20250730,000000,26.84,27.08,26.76,26.955,553165,0
+COMT.US,D,20250731,000000,26.79,26.86,26.625,26.7,101326,0
+COMT.US,D,20250801,000000,26.71,26.71,26.29,26.3158,1368376,0
+COMT.US,D,20250804,000000,26.09,26.36,26.09,26.18,244383,0
+COMT.US,D,20250805,000000,26.07,26.175,26.03,26.05,191915,0
+COMT.US,D,20250806,000000,26.29,26.39,25.92,25.985,185890,0
+COMT.US,D,20250807,000000,26.05,26.14,26.01,26.0291,54378,0
+COMT.US,D,20250808,000000,26.1234,26.25,25.93,25.975,137941,0
+COMT.US,D,20250811,000000,26.02,26.1,25.96,26.0453,63473,0
+COMT.US,D,20250812,000000,25.94,26.0001,25.92,25.9436,38887,0
+COMT.US,D,20250813,000000,25.95,25.98,25.725,25.8879,54091,0
+COMT.US,D,20250814,000000,25.92,25.99,25.855,25.975,171211,0
+COMT.US,D,20250815,000000,25.84,25.9547,25.79,25.9254,99668,0
+COMT.US,D,20250818,000000,25.79,26.03,25.73,25.9689,63595,0
+COMT.US,D,20250819,000000,25.86,25.91,25.795,25.84,73408,0
+COMT.US,D,20250820,000000,25.98,26.1428,25.975,26.14,94094,0
+COMT.US,D,20250821,000000,26.08,26.32,26.08,26.2756,52851,0
+COMT.US,D,20250822,000000,26.26,26.44,26.26,26.42,117249,0
+COMT.US,D,20250825,000000,26.38,26.6592,26.38,26.59,84195,0
+COMT.US,D,20250826,000000,26.42,26.49,26.34,26.39,126737,0
+COMT.US,D,20250827,000000,26.35,26.525,26.35,26.47,121517,0
+COMT.US,D,20250828,000000,26.47,26.63,26.39,26.585,32416,0
+COMT.US,D,20250829,000000,26.61,26.645,26.56,26.61,104237,0
+COMT.US,D,20250902,000000,26.78,27.02,26.76,26.99,147813,0
+COMT.US,D,20250903,000000,26.88,26.91,26.695,26.715,130480,0
+COMT.US,D,20250904,000000,26.56,26.61,26.4893,26.545,148638,0
+COMT.US,D,20250905,000000,26.45,26.45,26.27,26.335,116181,0
+COMT.US,D,20250908,000000,26.53,26.55,26.405,26.5078,69046,0
+COMT.US,D,20250909,000000,26.68,26.71,26.49,26.53,262685,0
+COMT.US,D,20250910,000000,26.57,26.7699,26.57,26.72,173071,0
+COMT.US,D,20250911,000000,26.49,26.6,26.46,26.515,92220,0
+COMT.US,D,20250912,000000,26.73,26.827,26.62,26.635,77666,0
+COMT.US,D,20250915,000000,26.83,26.96,26.83,26.93,119144,0
+COMT.US,D,20250916,000000,27.07,27.185,27.06,27.16,845865,0
+COMT.US,D,20250917,000000,27.04,27.07,26.8,26.8417,184840,0
+COMT.US,D,20250918,000000,26.85,26.89,26.685,26.75,117188,0
+COMT.US,D,20250919,000000,26.63,26.71,26.54,26.555,53944,0
+COMT.US,D,20250922,000000,26.47,26.625,26.4,26.59,142599,0
+COMT.US,D,20250923,000000,26.74,26.935,26.74,26.8936,69894,0
+COMT.US,D,20250924,000000,27,27.11,26.98,27.06,119284,0
+COMT.US,D,20250925,000000,27.06,27.18,26.97,27.17,80461,0
+COMT.US,D,20250926,000000,27.21,27.405,27.18,27.2003,90887,0
+COMT.US,D,20250929,000000,27.05,27.05,26.92,26.94,138296,0
+COMT.US,D,20250930,000000,26.82,26.91,26.78,26.85,98906,0
+COMT.US,D,20251001,000000,26.61,26.905,26.61,26.8,147020,0
+COMT.US,D,20251002,000000,26.67,26.745,26.475,26.54,91983,0
+COMT.US,D,20251003,000000,26.57,26.71,26.57,26.61,197519,0
+COMT.US,D,20251006,000000,26.76,26.905,26.76,26.8865,100742,0
+COMT.US,D,20251007,000000,26.87,27.01,26.79,26.9852,98978,0
+COMT.US,D,20251008,000000,27.02,27.15,27.02,27.08,194441,0
+COMT.US,D,20251009,000000,27.18,27.18,26.8173,26.85,126212,0
+COMT.US,D,20251010,000000,26.57,26.685,26.24,26.2916,201168,0
+COMT.US,D,20251013,000000,26.56,26.68,26.52,26.63,107590,0
+COMT.US,D,20251014,000000,26.3,26.46,26.25,26.3653,110533,0
+COMT.US,D,20251015,000000,26.5,26.53,26.335,26.415,45440,0
+COMT.US,D,20251016,000000,26.5,26.5729,26.28,26.34,83996,0
+COMT.US,D,20251017,000000,26.28,26.305,26.18,26.27,85809,0
+COMT.US,D,20251020,000000,26.27,26.5,26.27,26.4691,70505,0
+COMT.US,D,20251021,000000,26.34,26.45,26.1852,26.355,98448,0
+COMT.US,D,20251022,000000,26.53,26.765,26.47,26.71,78659,0
+COMT.US,D,20251023,000000,27.141,27.3002,27.13,27.13,138027,0
+COMT.US,D,20251024,000000,27.16,27.23,27.05,27.05,124980,0
+COMT.US,D,20251027,000000,27.06,27.07,26.93,26.98,83483,0
+COMT.US,D,20251028,000000,26.72,26.79,26.6201,26.645,107384,0
+COMT.US,D,20251029,000000,26.77,26.99,26.77,26.8299,817904,0
+COMT.US,D,20251030,000000,26.69,26.91,26.62,26.8453,412114,0
+COMT.US,D,20251031,000000,26.97,27,26.845,26.955,105362,0
+COMT.US,D,20251103,000000,27.07,27.17,26.91,27.1378,1378082,0
+COMT.US,D,20251104,000000,26.91,27,26.86,26.8908,86735,0
+COMT.US,D,20251105,000000,26.92,26.99,26.72,26.72,79487,0
+COMT.US,D,20251106,000000,26.71,26.76,26.59,26.6947,63306,0
+COMT.US,D,20251107,000000,26.79,26.825,26.675,26.7875,82548,0
+COMT.US,D,20251110,000000,26.92,27.19,26.86,27.17,176221,0
+COMT.US,D,20251111,000000,27.27,27.42,27.27,27.375,141435,0
+COMT.US,D,20251112,000000,27.12,27.12,26.9045,26.915,126969,0
+COMT.US,D,20251113,000000,27.08,27.08,26.805,26.82,235422,0
+COMT.US,D,20251114,000000,26.92,27.11,26.85,26.9546,66174,0
+COMT.US,D,20251117,000000,26.92,27.06,26.92,26.96,70935,0
+COMT.US,D,20251118,000000,27,27.225,26.91,27.2,148579,0
+COMT.US,D,20251119,000000,26.86,26.91,26.725,26.8428,49677,0
+COMT.US,D,20251120,000000,26.87,26.945,26.54,26.5559,127808,0
+COMT.US,D,20251121,000000,26.36,26.44,26.195,26.3759,131620,0
+COMT.US,D,20251124,000000,26.19,26.539,26.16,26.51,199910,0
+COMT.US,D,20251125,000000,26.27,26.3898,26.17,26.3426,73079,0
+COMT.US,D,20251126,000000,26.38,26.6735,26.38,26.65,51788,0
+COMT.US,D,20251128,000000,26.81,27,26.81,26.9753,20367,0
+COMT.US,D,20251201,000000,26.98,27.047,26.94,26.98,71526,0
+COMT.US,D,20251202,000000,26.89,26.9926,26.815,26.88,53317,0
+COMT.US,D,20251203,000000,26.97,27.06,26.91,26.9649,53469,0
+COMT.US,D,20251204,000000,26.93,27.11,26.88,27.0717,70083,0
+COMT.US,D,20251205,000000,27.13,27.35,27.13,27.22,51929,0
+COMT.US,D,20251208,000000,27.07,27.07,26.89,26.9179,68793,0
+COMT.US,D,20251209,000000,26.84,26.88,26.75,26.795,94275,0
+COMT.US,D,20251210,000000,26.74,26.99,26.72,26.9656,139212,0
+COMT.US,D,20251211,000000,26.73,26.8942,26.73,26.89,3592959,0
+COMT.US,D,20251212,000000,26.83,26.86,26.6,26.66,109559,0
+COMT.US,D,20251215,000000,26.62,26.68,26.39,26.4951,204493,0
+COMT.US,D,20251216,000000,24.4,24.4,24.24,24.24,448559,0
+COMT.US,D,20251217,000000,24.43,24.575,24.42,24.54,318748,0
+COMT.US,D,20251218,000000,24.5,24.55,24.3601,24.385,204271,0
+COMT.US,D,20251219,000000,24.51,24.6,24.47,24.58,276393,0
+COMT.US,D,20251222,000000,24.88,24.91,24.823,24.895,241504,0
+COMT.US,D,20251223,000000,24.97,25.13,24.91,25.125,120532,0
+COMT.US,D,20251224,000000,25.19,25.19,25.04,25.11,84819,0
+COMT.US,D,20251226,000000,25.07,25.13,24.9411,25,189142,0
+COMT.US,D,20251229,000000,25.04,25.1,24.95,24.95,227165,0
+COMT.US,D,20251230,000000,25.19,25.22,25.105,25.1072,579979,0
+COMT.US,D,20251231,000000,25.08,25.08,24.85,24.8946,151860,0
+COMT.US,D,20260102,000000,24.85,24.915,24.75,24.8876,198471,0
+COMT.US,D,20260105,000000,25.15,25.34,25.13,25.33,246912,0
+COMT.US,D,20260106,000000,25.45,25.47,25.175,25.2023,152145,0
+COMT.US,D,20260107,000000,25.1,25.11,24.95,25.015,136701,0
+COMT.US,D,20260108,000000,25.09,25.42,25.05,25.42,207200,0
+COMT.US,D,20260109,000000,25.48,25.605,25.39,25.4004,330630,0
+COMT.US,D,20260112,000000,25.57,25.765,25.51,25.695,364850,0
+COMT.US,D,20260113,000000,25.895,26.05,25.76,25.9666,159049,0
+COMT.US,D,20260114,000000,26.12,26.26,25.73,25.9,255932,0
+COMT.US,D,20260115,000000,25.69,25.8,25.62,25.685,785022,0
+COMT.US,D,20260116,000000,25.82,25.82,25.645,25.685,187790,0
+COMT.US,D,20260120,000000,26.04,26.14,25.96,25.97,274263,0
+COMT.US,D,20260121,000000,26.31,26.355,26.205,26.34,226621,0
+COMT.US,D,20260122,000000,26.29,26.29,26.16,26.23,100097,0
+COMT.US,D,20260123,000000,26.61,26.7254,26.6,26.7,70632,0
+COMT.US,D,20260126,000000,26.77,26.95,26.71,26.79,175554,0
+COMT.US,D,20260127,000000,26.8,27.2,26.765,27.19,179886,0
+COMT.US,D,20260128,000000,27.31,27.4966,27.24,27.482,136570,0
+COMT.US,D,20260129,000000,28.32,28.36,27.47,27.97,432955,0
+COMT.US,D,20260130,000000,27.66,27.71,26.94,27.4241,350424,0
+COMT.US,D,20260202,000000,26.44,26.54,26.175,26.3219,341371,0
+COMT.US,D,20260203,000000,26.7,27.015,26.6805,27,251579,0
+COMT.US,D,20260204,000000,26.98,27.2,26.79,27.0367,2003805,0
+COMT.US,D,20260205,000000,26.72,26.82,26.51,26.62,200090,0
+COMT.US,D,20260206,000000,26.71,27.095,26.71,26.8692,256961,0
+COMT.US,D,20260209,000000,26.85,27.165,26.82,27.105,235943,0
+COMT.US,D,20260210,000000,27.13,27.13,26.86,26.9926,143915,0
+COMT.US,D,20260211,000000,27.31,27.3595,27.12,27.24,246326,0
+COMT.US,D,20260212,000000,27.12,27.12,26.605,26.66,170693,0
+COMT.US,D,20260213,000000,26.68,26.79,26.58,26.6993,105305,0
+COMT.US,D,20260217,000000,26.53,26.57,26.395,26.49,83555,0
+COMT.US,D,20260218,000000,26.92,27.23,26.92,27.205,130300,0
diff --git a/daily/us/nasdaq etfs/coro.us.txt b/daily/us/nasdaq etfs/coro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d3d326ff2fa1bc222903e6b25d61a91e4213678
--- /dev/null
+++ b/daily/us/nasdaq etfs/coro.us.txt	
@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORO.US,D,20241209,000000,25.39,25.39,25.2466,25.2466,3546,0
+CORO.US,D,20241210,000000,25.17,25.17,25.01,25.01,1881,0
+CORO.US,D,20241211,000000,25.05,25.1111,25.05,25.1111,647,0
+CORO.US,D,20241212,000000,25.01,25.01,24.9175,24.9175,1113,0
+CORO.US,D,20241220,000000,24.13,24.1348,24.13,24.1348,165,0
+CORO.US,D,20241230,000000,23.95,23.95,23.73,23.8091,8046,0
+CORO.US,D,20241231,000000,23.73,23.7732,23.71,23.7732,524,0
+CORO.US,D,20250102,000000,23.8399,23.8399,23.7237,23.7237,140,0
+CORO.US,D,20250103,000000,23.78,23.8522,23.78,23.8522,210,0
+CORO.US,D,20250107,000000,24.03,24.03,23.9653,23.9653,139,0
+CORO.US,D,20250227,000000,25.53,25.538,25.2859,25.2859,824,0
+CORO.US,D,20250228,000000,25.22,25.2248,25.2,25.2248,1208,0
+CORO.US,D,20250305,000000,25.98,25.98,25.9671,25.9671,607,0
+CORO.US,D,20250313,000000,25.398,25.4,25.3596,25.3596,820,0
+CORO.US,D,20250319,000000,26.13,26.26,26.1299,26.25,8127,0
+CORO.US,D,20250327,000000,25.77,25.77,25.7489,25.7489,916,0
+CORO.US,D,20250328,000000,25.51,25.51,25.4319,25.4319,828,0
+CORO.US,D,20250404,000000,23.931,23.9749,23.3456,23.3456,378,0
+CORO.US,D,20250407,000000,22.86,22.86,22.852,22.852,131,0
+CORO.US,D,20250408,000000,23.45,23.45,22.54,22.54,264,0
+CORO.US,D,20250410,000000,23.56,23.79,23.5599,23.79,911,0
+CORO.US,D,20250417,000000,24.959,24.959,24.9212,24.9212,100,0
+CORO.US,D,20250429,000000,26.09,26.09,26.04,26.058,776,0
+CORO.US,D,20250507,000000,26.55,26.55,26.45,26.45,601,0
+CORO.US,D,20250512,000000,26.65,26.78,26.64,26.78,1198,0
+CORO.US,D,20250516,000000,26.96,27.045,26.9599,27.045,883,0
+CORO.US,D,20250520,000000,27.29,27.3284,27.2462,27.3069,564,0
+CORO.US,D,20250523,000000,27.243,27.28,27.243,27.28,543,0
+CORO.US,D,20250527,000000,27.519,27.55,27.49,27.51,8331,0
+CORO.US,D,20250528,000000,27.3,27.31,27.3,27.31,6767,0
+CORO.US,D,20250529,000000,27.52,27.52,27.413,27.43,7819,0
+CORO.US,D,20250530,000000,27.37,27.38,27.345,27.345,8171,0
+CORO.US,D,20250602,000000,27.4995,27.63,27.4995,27.6107,16456,0
+CORO.US,D,20250603,000000,27.5399,27.5399,27.515,27.515,6894,0
+CORO.US,D,20250604,000000,27.71,27.76,27.68,27.68,11433,0
+CORO.US,D,20250605,000000,27.81,27.81,27.683,27.73,1062,0
+CORO.US,D,20250606,000000,27.72,27.7945,27.72,27.7945,4899,0
+CORO.US,D,20250609,000000,27.93,27.97,27.855,27.855,12322,0
+CORO.US,D,20250610,000000,27.87,27.8984,27.82,27.8984,3062,0
+CORO.US,D,20250611,000000,27.94,27.94,27.905,27.905,1656,0
+CORO.US,D,20250612,000000,28.08,28.11,28.04,28.05,12997,0
+CORO.US,D,20250613,000000,27.775,27.775,27.7,27.74,14712,0
+CORO.US,D,20250616,000000,27.9584,27.9584,27.945,27.945,1019,0
+CORO.US,D,20250617,000000,27.77,27.77,27.56,27.56,3413,0
+CORO.US,D,20250618,000000,27.68,27.69,27.58,27.6,1558,0
+CORO.US,D,20250620,000000,27.47,27.5,27.4,27.43,7273,0
+CORO.US,D,20250623,000000,27.5784,27.6184,27.5784,27.6184,608,0
+CORO.US,D,20250624,000000,27.95,28.145,27.95,28.114,7347,0
+CORO.US,D,20250625,000000,27.96,27.96,27.96,27.96,171,0
+CORO.US,D,20250627,000000,28.4,28.4,28.27,28.34,14188,0
+CORO.US,D,20250701,000000,28.41,28.51,28.41,28.42,9945,0
+CORO.US,D,20250702,000000,28.17,28.24,28.17,28.215,935,0
+CORO.US,D,20250703,000000,28.2724,28.2724,28.253,28.2595,352,0
+CORO.US,D,20250707,000000,27.96,27.98,27.935,27.935,2125,0
+CORO.US,D,20250708,000000,28.0149,28.16,28.0149,28.155,5412,0
+CORO.US,D,20250709,000000,28.13,28.24,28.13,28.19,861,0
+CORO.US,D,20250711,000000,28.2,28.2,28.03,28.03,1179,0
+CORO.US,D,20250714,000000,28.07,28.13,28.02,28.125,1898,0
+CORO.US,D,20250715,000000,28.0099,28.01,27.985,28.005,2163,0
+CORO.US,D,20250717,000000,28.09,28.23,28.09,28.225,3837,0
+CORO.US,D,20250718,000000,28.32,28.32,28.1288,28.1362,3720,0
+CORO.US,D,20250721,000000,28.28,28.285,28.28,28.285,874,0
+CORO.US,D,20250722,000000,28.41,28.43,28.3994,28.3994,1439,0
+CORO.US,D,20250723,000000,28.66,28.905,28.66,28.905,1040,0
+CORO.US,D,20250724,000000,28.7664,28.82,28.7431,28.7431,4724,0
+CORO.US,D,20250725,000000,28.66,28.665,28.66,28.665,166,0
+CORO.US,D,20250728,000000,28.44,28.44,28.33,28.335,5026,0
+CORO.US,D,20250729,000000,28.45,28.45,28.39,28.395,1988,0
+CORO.US,D,20250730,000000,28.31,28.33,28.11,28.1911,5109,0
+CORO.US,D,20250731,000000,28.02,28.02,27.9628,27.9628,1526,0
+CORO.US,D,20250801,000000,27.84,27.87,27.82,27.8466,6495,0
+CORO.US,D,20250804,000000,28.16,28.23,28.14,28.1953,1477,0
+CORO.US,D,20250806,000000,28.43,28.505,28.43,28.505,1940,0
+CORO.US,D,20250807,000000,28.67,28.67,28.6,28.65,2182,0
+CORO.US,D,20250808,000000,28.79,28.79,28.755,28.755,1897,0
+CORO.US,D,20250811,000000,28.7,28.71,28.6705,28.6712,997,0
+CORO.US,D,20250812,000000,29.02,29.02,28.9938,29.0009,541,0
+CORO.US,D,20250813,000000,29.2435,29.27,29.2088,29.225,1064,0
+CORO.US,D,20250814,000000,29.1,29.12,29.01,29.0924,2619,0
+CORO.US,D,20250815,000000,29.21,29.2195,29.17,29.205,884,0
+CORO.US,D,20250818,000000,32.13,32.13,29.1925,29.2238,4674,0
+CORO.US,D,20250819,000000,29.25,29.25,29.075,29.075,522,0
+CORO.US,D,20250820,000000,29.09,29.1309,29.09,29.1309,13121,0
+CORO.US,D,20250821,000000,29.08,29.08,29.04,29.0479,1638,0
+CORO.US,D,20250822,000000,29.5,29.565,29.5,29.5174,915,0
+CORO.US,D,20250825,000000,29.38,29.38,29.27,29.27,627,0
+CORO.US,D,20250827,000000,29.1511,29.19,29.1511,29.175,1943,0
+CORO.US,D,20250829,000000,29.19,29.2,29.1765,29.1765,1123,0
+CORO.US,D,20250902,000000,28.952,28.975,28.93,28.975,4652,0
+CORO.US,D,20250903,000000,28.9686,29.025,28.9686,29.025,2080,0
+CORO.US,D,20250904,000000,29.101,29.16,29.09,29.1496,2294,0
+CORO.US,D,20250905,000000,29.339,29.3402,29.339,29.3402,1915,0
+CORO.US,D,20250908,000000,29.51,29.62,29.51,29.615,11723,0
+CORO.US,D,20250909,000000,29.63,29.63,29.59,29.59,305,0
+CORO.US,D,20250911,000000,29.98,30.0463,29.98,30.0463,209,0
+CORO.US,D,20250912,000000,30,30.05,29.96,29.9791,7970,0
+CORO.US,D,20250915,000000,30.095,30.21,30.061,30.18,11102,0
+CORO.US,D,20250916,000000,30.13,30.29,30.12,30.2023,4677,0
+CORO.US,D,20250917,000000,30.2,30.34,30.12,30.215,1679,0
+CORO.US,D,20250918,000000,30.23,30.24,30.19,30.1959,8026,0
+CORO.US,D,20250919,000000,30.23,30.23,30.22,30.225,2433,0
+CORO.US,D,20250922,000000,30.225,30.2558,30.11,30.2558,939,0
+CORO.US,D,20250923,000000,30.31,30.3156,30.3099,30.315,23864,0
+CORO.US,D,20250926,000000,29.935,29.9866,29.935,29.9866,240,0
+CORO.US,D,20250930,000000,30.28,30.3071,30.28,30.3071,2165,0
+CORO.US,D,20251001,000000,30.5303,30.5395,30.47,30.5191,4265,0
+CORO.US,D,20251002,000000,30.58,30.5901,30.58,30.5901,243,0
+CORO.US,D,20251003,000000,30.83,30.83,30.7932,30.7932,1008,0
+CORO.US,D,20251006,000000,30.913,30.913,30.8643,30.8944,1986,0
+CORO.US,D,20251007,000000,30.77,30.77,30.5998,30.615,1580,0
+CORO.US,D,20251008,000000,30.759,30.7664,30.7147,30.7664,2914,0
+CORO.US,D,20251009,000000,30.6,30.629,30.4728,30.4728,1225,0
+CORO.US,D,20251010,000000,30.4,30.4,29.7563,29.7563,8026,0
+CORO.US,D,20251013,000000,30.201,30.23,30.18,30.2199,4843,0
+CORO.US,D,20251014,000000,30.196,30.21,30.196,30.2055,1108,0
+CORO.US,D,20251015,000000,30.45,30.4505,30.45,30.4505,748,0
+CORO.US,D,20251016,000000,30.565,30.65,30.54,30.5614,4748,0
+CORO.US,D,20251020,000000,30.93,30.93,30.91,30.91,359,0
+CORO.US,D,20251021,000000,30.63,30.69,30.59,30.6136,7677,0
+CORO.US,D,20251022,000000,30.553,30.58,30.553,30.58,340,0
+CORO.US,D,20251024,000000,30.85,30.9156,30.85,30.915,811,0
+CORO.US,D,20251028,000000,31.08,31.27,31.08,31.1892,11306,0
+CORO.US,D,20251029,000000,31.31,31.37,31.07,31.1461,10550,0
+CORO.US,D,20251030,000000,30.97,31.0595,30.9,30.97,5376,0
+CORO.US,D,20251031,000000,30.89,30.93,30.89,30.9256,662,0
+CORO.US,D,20251103,000000,30.93,31.05,30.93,31.0184,3190,0
+CORO.US,D,20251104,000000,30.65,30.68,30.575,30.575,2116,0
+CORO.US,D,20251106,000000,30.79,30.79,30.59,30.673,3634,0
+CORO.US,D,20251107,000000,30.49,30.686,30.3987,30.686,2509,0
+CORO.US,D,20251110,000000,31.03,31.145,31.03,31.145,6563,0
+CORO.US,D,20251111,000000,31.29,31.29,31.2501,31.2501,3653,0
+CORO.US,D,20251113,000000,31.2134,31.2134,31.0025,31.0438,5496,0
+CORO.US,D,20251114,000000,30.9901,30.9904,30.9901,30.9904,177,0
+CORO.US,D,20251117,000000,30.72,30.72,30.563,30.6401,7140,0
+CORO.US,D,20251118,000000,30.3,30.47,30.3,30.3806,2363,0
+CORO.US,D,20251119,000000,30.32,30.36,30.291,30.3175,7132,0
+CORO.US,D,20251120,000000,30.55,30.5501,29.835,29.8576,6152,0
+CORO.US,D,20251121,000000,29.91,30.15,29.91,30.1363,2430,0
+CORO.US,D,20251124,000000,30.35,30.3585,30.35,30.3585,225,0
+CORO.US,D,20251125,000000,30.5905,30.5973,30.5905,30.5973,381,0
+CORO.US,D,20251126,000000,30.929,30.99,30.9,30.925,1737,0
+CORO.US,D,20251128,000000,30.9981,31.0149,30.9981,31.0149,1718,0
+CORO.US,D,20251201,000000,30.94,30.97,30.9,30.9096,1171,0
+CORO.US,D,20251202,000000,30.76,30.79,30.71,30.78,3843,0
+CORO.US,D,20251203,000000,30.91,30.93,30.88,30.9101,8407,0
+CORO.US,D,20251204,000000,31.02,31.02,30.912,30.942,6315,0
+CORO.US,D,20251205,000000,31.0455,31.0455,31.0334,31.0334,2359,0
+CORO.US,D,20251208,000000,31.01,31.01,30.95,30.9665,1393,0
+CORO.US,D,20251209,000000,31.015,31.015,30.93,30.93,970,0
+CORO.US,D,20251210,000000,30.9875,31.245,30.971,31.245,2079,0
+CORO.US,D,20251211,000000,31.265,31.3259,31.265,31.3259,521,0
+CORO.US,D,20251212,000000,31.38,31.38,31.03,31.0692,6332,0
+CORO.US,D,20251215,000000,31.3064,31.3064,31.1552,31.185,1778,0
+CORO.US,D,20251216,000000,31.06,31.06,30.96,30.9982,2926,0
+CORO.US,D,20251217,000000,30.802,30.802,30.756,30.756,2313,0
+CORO.US,D,20251218,000000,31.043,31.09,30.96,30.9878,2804,0
+CORO.US,D,20251219,000000,31.33,31.35,31.238,31.238,1925,0
+CORO.US,D,20251222,000000,31.28,31.38,31.25,31.365,1257,0
+CORO.US,D,20251223,000000,31.07,31.07,31.04,31.04,415,0
+CORO.US,D,20251224,000000,31.0616,31.13,31.0616,31.1,1588,0
+CORO.US,D,20251226,000000,31.1312,31.21,31.1312,31.21,3600,0
+CORO.US,D,20251229,000000,31.13,31.19,31.115,31.1377,4425,0
+CORO.US,D,20251230,000000,31.57,31.83,31.214,31.214,1307,0
+CORO.US,D,20251231,000000,31.0795,31.0795,31.0607,31.0746,1807,0
+CORO.US,D,20260102,000000,31.5,31.54,31.48,31.5363,4201,0
+CORO.US,D,20260105,000000,31.694,31.9394,31.694,31.9235,1343,0
+CORO.US,D,20260106,000000,32.09,32.09,32.0476,32.055,2220,0
+CORO.US,D,20260107,000000,31.95,31.9697,31.88,31.885,11816,0
+CORO.US,D,20260108,000000,31.82,31.9,31.71,31.875,6028,0
+CORO.US,D,20260109,000000,32.06,32.16,32.06,32.1388,4922,0
+CORO.US,D,20260112,000000,32.32,32.3896,32.32,32.3896,1759,0
+CORO.US,D,20260113,000000,32.35,32.3984,32.22,32.24,3306,0
+CORO.US,D,20260114,000000,32.33,32.3602,32.295,32.3602,2812,0
+CORO.US,D,20260115,000000,32.61,32.61,32.49,32.49,3096,0
+CORO.US,D,20260116,000000,32.46,32.49,32.37,32.485,3187,0
+CORO.US,D,20260120,000000,32.28,32.28,32.03,32.0514,3157,0
+CORO.US,D,20260121,000000,32.35,32.5395,32.34,32.4481,4068,0
+CORO.US,D,20260122,000000,32.54,32.656,32.54,32.635,3379,0
+CORO.US,D,20260123,000000,32.62,32.8019,32.605,32.8019,2725,0
+CORO.US,D,20260126,000000,32.93,33.01,32.9,32.9,8108,0
+CORO.US,D,20260127,000000,33.2576,33.447,33.2576,33.4375,6888,0
+CORO.US,D,20260128,000000,33.43,33.43,33.25,33.3702,3274,0
+CORO.US,D,20260129,000000,33.64,33.64,33.26,33.48,4245,0
+CORO.US,D,20260130,000000,33.24,33.24,32.92,32.9743,2430,0
+CORO.US,D,20260202,000000,32.99,33.165,32.99,33.1306,6117,0
+CORO.US,D,20260203,000000,33.29,33.29,33.06,33.1904,6405,0
+CORO.US,D,20260204,000000,33.45,33.45,33.05,33.14,10566,0
+CORO.US,D,20260205,000000,32.86,32.97,32.8045,32.805,3391,0
+CORO.US,D,20260206,000000,33.461,33.565,33.461,33.5609,2176,0
+CORO.US,D,20260209,000000,33.911,34.015,33.911,34.0149,1386,0
+CORO.US,D,20260210,000000,34.16,34.2195,34.14,34.14,14472,0
+CORO.US,D,20260211,000000,34.39,34.475,34.25,34.465,11578,0
+CORO.US,D,20260212,000000,34.5,34.5,34.03,34.072,6375,0
+CORO.US,D,20260213,000000,33.918,34.24,33.918,34.1937,3124,0
+CORO.US,D,20260217,000000,33.95,34.12,33.7799,34.1024,1896,0
+CORO.US,D,20260218,000000,34.36,34.36,34.14,34.21,2557,0
diff --git a/daily/us/nasdaq etfs/cpls.us.txt b/daily/us/nasdaq etfs/cpls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dedb93a214087b9b1261099a656dd4941a2a2b45
--- /dev/null
+++ b/daily/us/nasdaq etfs/cpls.us.txt	
@@ -0,0 +1,529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPLS.US,D,20231214,000000,35.795,35.795,35.795,35.795,32,0
+CPLS.US,D,20231215,000000,35.69,35.758,35.69,35.758,5013,0
+CPLS.US,D,20231218,000000,35.68,35.68,35.68,35.68,59,0
+CPLS.US,D,20231221,000000,35.8423,35.8423,35.8423,35.8423,63,0
+CPLS.US,D,20231222,000000,35.83,35.83,35.83,35.83,63,0
+CPLS.US,D,20231226,000000,35.8612,35.8612,35.8612,35.8612,58,0
+CPLS.US,D,20231227,000000,36.1222,36.1222,36.1222,36.1222,1,0
+CPLS.US,D,20231228,000000,35.956,35.956,35.956,35.956,77,0
+CPLS.US,D,20231229,000000,35.89,35.89,35.89,35.89,4,0
+CPLS.US,D,20240102,000000,35.74,35.74,35.74,35.74,80,0
+CPLS.US,D,20240103,000000,35.58,35.74,35.58,35.74,2910,0
+CPLS.US,D,20240104,000000,35.58,35.58,35.58,35.58,3,0
+CPLS.US,D,20240105,000000,35.4778,35.4778,35.4778,35.4778,4,0
+CPLS.US,D,20240108,000000,35.6442,35.6442,35.6442,35.6442,1,0
+CPLS.US,D,20240109,000000,35.6,35.63,35.6,35.63,88235,0
+CPLS.US,D,20240110,000000,35.605,35.605,35.605,35.605,1,0
+CPLS.US,D,20240111,000000,35.72,35.72,35.72,35.72,6,0
+CPLS.US,D,20240112,000000,35.7907,35.7907,35.7907,35.7907,1,0
+CPLS.US,D,20240116,000000,35.55,35.55,35.55,35.55,1,0
+CPLS.US,D,20240117,000000,35.448,35.448,35.448,35.448,1,0
+CPLS.US,D,20240118,000000,35.3979,35.3979,35.3979,35.3979,1,0
+CPLS.US,D,20240119,000000,35.36,35.3901,35.36,35.3901,5474,0
+CPLS.US,D,20240122,000000,35.55,35.58,35.46,35.46,46862,0
+CPLS.US,D,20240123,000000,35.38,35.3982,35.38,35.3982,52183,0
+CPLS.US,D,20240124,000000,35.4,35.4,35.3174,35.3174,5449,0
+CPLS.US,D,20240125,000000,35.45,35.4666,35.4,35.4666,57097,0
+CPLS.US,D,20240126,000000,35.42,35.46,35.42,35.46,10500,0
+CPLS.US,D,20240129,000000,35.515,35.5744,35.515,35.5744,7391,0
+CPLS.US,D,20240130,000000,35.6,35.6148,35.6,35.6148,10350,0
+CPLS.US,D,20240131,000000,35.7471,35.7471,35.7471,35.7471,77,0
+CPLS.US,D,20240201,000000,35.85,35.8524,35.79,35.8524,24336,0
+CPLS.US,D,20240202,000000,35.55,35.58,35.54,35.555,44283,0
+CPLS.US,D,20240205,000000,35.37,35.37,35.295,35.295,19143,0
+CPLS.US,D,20240206,000000,35.4566,35.4566,35.4566,35.4566,23,0
+CPLS.US,D,20240207,000000,35.421,35.421,35.3949,35.3949,2090,0
+CPLS.US,D,20240208,000000,35.3113,35.325,35.2782,35.28,2989,0
+CPLS.US,D,20240209,000000,35.24,35.24,35.228,35.235,2430,0
+CPLS.US,D,20240212,000000,35.2982,35.2982,35.265,35.265,1621,0
+CPLS.US,D,20240213,000000,34.9798,34.9798,34.9643,34.9643,3009,0
+CPLS.US,D,20240214,000000,35.04,35.085,35.035,35.085,2235,0
+CPLS.US,D,20240215,000000,35.1587,35.19,35.1587,35.175,1593,0
+CPLS.US,D,20240216,000000,35.0692,35.0692,35.0687,35.0687,188,0
+CPLS.US,D,20240220,000000,35.15,35.169,35.1108,35.1108,2992,0
+CPLS.US,D,20240221,000000,35.0799,35.08,35.0399,35.0399,4743,0
+CPLS.US,D,20240222,000000,35.055,35.055,35.055,35.055,1,0
+CPLS.US,D,20240223,000000,35.12,35.185,35.1054,35.185,761,0
+CPLS.US,D,20240226,000000,35.115,35.115,35.115,35.115,8,0
+CPLS.US,D,20240227,000000,35.08,35.08,35.06,35.06,972,0
+CPLS.US,D,20240228,000000,35.11,35.1236,35.11,35.1236,443,0
+CPLS.US,D,20240229,000000,35.1627,35.1627,35.1627,35.1627,1,0
+CPLS.US,D,20240301,000000,35.17,35.185,35.17,35.185,4308,0
+CPLS.US,D,20240304,000000,35.13,35.135,35.12,35.135,1520,0
+CPLS.US,D,20240305,000000,35.28,35.295,35.28,35.295,1418,0
+CPLS.US,D,20240306,000000,35.31,35.37,35.31,35.35,1538,0
+CPLS.US,D,20240307,000000,35.36,35.43,35.36,35.41,5544,0
+CPLS.US,D,20240308,000000,35.4833,35.4833,35.45,35.45,739,0
+CPLS.US,D,20240311,000000,35.4207,35.4207,35.4207,35.4207,44,0
+CPLS.US,D,20240312,000000,35.3248,35.3248,35.3248,35.3248,28,0
+CPLS.US,D,20240313,000000,35.2891,35.2891,35.2891,35.2891,29,0
+CPLS.US,D,20240314,000000,35.08,35.08,35.08,35.08,1,0
+CPLS.US,D,20240315,000000,35.06,35.06,35.06,35.06,130,0
+CPLS.US,D,20240318,000000,35.05,35.05,35.03,35.03,103,0
+CPLS.US,D,20240319,000000,35.12,35.12,35.1103,35.1103,100,0
+CPLS.US,D,20240320,000000,35.17,35.17,35.17,35.17,4,0
+CPLS.US,D,20240321,000000,35.21,35.21,35.2,35.2,100,0
+CPLS.US,D,20240322,000000,35.33,35.33,35.32,35.32,100,0
+CPLS.US,D,20240325,000000,35.27,35.27,35.25,35.25,611,0
+CPLS.US,D,20240326,000000,35.26,35.29,35.26,35.265,785,0
+CPLS.US,D,20240327,000000,35.3806,35.3806,35.3806,35.3806,4,0
+CPLS.US,D,20240328,000000,35.44,35.44,35.3842,35.3842,247,0
+CPLS.US,D,20240401,000000,35.01,35.01,34.98,34.98,104,0
+CPLS.US,D,20240402,000000,34.96,34.96,34.96,34.96,2,0
+CPLS.US,D,20240403,000000,34.98,34.98,34.9712,34.9712,105,0
+CPLS.US,D,20240404,000000,35,35.07,35,35.07,2147,0
+CPLS.US,D,20240405,000000,34.91,34.92,34.8995,34.8995,1012,0
+CPLS.US,D,20240408,000000,34.86,34.9,34.86,34.9,512954,0
+CPLS.US,D,20240409,000000,35.05,35.07,35.05,35.055,51642,0
+CPLS.US,D,20240410,000000,34.7,34.7,34.66,34.665,1998,0
+CPLS.US,D,20240411,000000,34.66,34.6994,34.645,34.645,25991,0
+CPLS.US,D,20240412,000000,34.7276,34.7276,34.7276,34.7276,1,0
+CPLS.US,D,20240415,000000,34.53,34.53,34.482,34.482,879,0
+CPLS.US,D,20240416,000000,34.37,34.44,34.37,34.395,2029,0
+CPLS.US,D,20240417,000000,34.54,34.54,34.53,34.54,6567,0
+CPLS.US,D,20240418,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240419,000000,34.5,34.5,34.5,34.5,1,0
+CPLS.US,D,20240422,000000,34.55,34.55,34.55,34.55,1,0
+CPLS.US,D,20240423,000000,34.6,34.6,34.6,34.6,2,0
+CPLS.US,D,20240424,000000,34.4999,34.505,34.49,34.505,722,0
+CPLS.US,D,20240425,000000,34.39,34.39,34.39,34.39,1,0
+CPLS.US,D,20240426,000000,34.47,34.47,34.43,34.4613,4752,0
+CPLS.US,D,20240429,000000,34.575,34.575,34.575,34.575,1,0
+CPLS.US,D,20240430,000000,34.53,34.53,34.42,34.4368,1595,0
+CPLS.US,D,20240501,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240502,000000,34.605,34.605,34.605,34.605,1,0
+CPLS.US,D,20240503,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240506,000000,34.81,34.81,34.81,34.81,1,0
+CPLS.US,D,20240507,000000,34.9,34.94,34.86,34.86,2046,0
+CPLS.US,D,20240508,000000,34.8,34.8,34.76,34.785,2701,0
+CPLS.US,D,20240509,000000,34.865,34.865,34.865,34.865,75,0
+CPLS.US,D,20240510,000000,34.773,34.773,34.773,34.773,14,0
+CPLS.US,D,20240513,000000,34.78,34.83,34.77,34.77,2317,0
+CPLS.US,D,20240514,000000,34.855,34.88,34.855,34.88,573,0
+CPLS.US,D,20240515,000000,35.1035,35.1035,35.1035,35.1035,73,0
+CPLS.US,D,20240516,000000,35.05,35.05,35.05,35.05,1,0
+CPLS.US,D,20240517,000000,34.98,34.98,34.98,34.98,86,0
+CPLS.US,D,20240520,000000,34.95,34.95,34.95,34.95,1,0
+CPLS.US,D,20240521,000000,35.015,35.015,35.015,35.015,1,0
+CPLS.US,D,20240522,000000,34.99,34.99,34.9751,34.9751,106,0
+CPLS.US,D,20240523,000000,34.85,34.88,34.85,34.8697,1619,0
+CPLS.US,D,20240524,000000,34.89,34.9156,34.89,34.9156,524,0
+CPLS.US,D,20240528,000000,34.79,34.79,34.79,34.79,1,0
+CPLS.US,D,20240529,000000,34.63,34.63,34.63,34.63,1,0
+CPLS.US,D,20240530,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240531,000000,34.9101,34.9101,34.9101,34.9101,23,0
+CPLS.US,D,20240603,000000,34.92,34.95,34.92,34.95,155,0
+CPLS.US,D,20240604,000000,35.09,35.09,35.09,35.09,1,0
+CPLS.US,D,20240605,000000,35.18,35.18,35.18,35.18,1,0
+CPLS.US,D,20240606,000000,35.1621,35.2,35.1621,35.2,821,0
+CPLS.US,D,20240607,000000,34.92,34.92,34.92,34.92,2,0
+CPLS.US,D,20240610,000000,34.87,34.89,34.87,34.87,4234,0
+CPLS.US,D,20240611,000000,34.91,35.0136,34.91,34.995,272,0
+CPLS.US,D,20240612,000000,35.26,35.26,35.1455,35.1455,200,0
+CPLS.US,D,20240613,000000,35.329,35.329,35.3203,35.3203,731,0
+CPLS.US,D,20240614,000000,35.34,35.34,35.34,35.34,52,0
+CPLS.US,D,20240617,000000,35.215,35.215,35.215,35.215,36,0
+CPLS.US,D,20240618,000000,35.34,35.34,35.34,35.34,30,0
+CPLS.US,D,20240620,000000,35.28,35.28,35.28,35.28,2,0
+CPLS.US,D,20240621,000000,35.28,35.285,35.28,35.285,361,0
+CPLS.US,D,20240624,000000,35.31,35.31,35.3,35.305,15772,0
+CPLS.US,D,20240625,000000,35.3274,35.3274,35.3274,35.3274,10,0
+CPLS.US,D,20240626,000000,35.16,35.175,35.16,35.16,10247,0
+CPLS.US,D,20240627,000000,35.2289,35.24,35.2289,35.24,430,0
+CPLS.US,D,20240628,000000,35.16,35.16,35.0805,35.0805,11245,0
+CPLS.US,D,20240701,000000,34.8,34.8,34.755,34.755,2406,0
+CPLS.US,D,20240702,000000,34.87,34.895,34.84,34.895,7158,0
+CPLS.US,D,20240703,000000,35.01,35.08,35.01,35.075,10508,0
+CPLS.US,D,20240705,000000,35.1799,35.225,35.145,35.225,1318,0
+CPLS.US,D,20240708,000000,35.235,35.235,35.235,35.235,3,0
+CPLS.US,D,20240709,000000,35.19,35.195,35.19,35.195,5548,0
+CPLS.US,D,20240710,000000,35.23,35.2386,35.23,35.2386,1073,0
+CPLS.US,D,20240711,000000,35.44,35.45,35.4222,35.4222,15103,0
+CPLS.US,D,20240712,000000,35.45,35.52,35.45,35.4961,476,0
+CPLS.US,D,20240715,000000,35.52,35.52,35.4,35.41,5574,0
+CPLS.US,D,20240716,000000,35.49,35.5424,35.49,35.5424,627,0
+CPLS.US,D,20240717,000000,35.5552,35.5552,35.5552,35.5552,49,0
+CPLS.US,D,20240718,000000,35.4902,35.4902,35.45,35.45,1409,0
+CPLS.US,D,20240719,000000,35.3653,35.3653,35.3653,35.3653,35,0
+CPLS.US,D,20240722,000000,35.3562,35.3562,35.3562,35.3562,4,0
+CPLS.US,D,20240723,000000,35.38,35.38,35.3613,35.3613,56755,0
+CPLS.US,D,20240724,000000,35.4,35.4,35.315,35.315,8199,0
+CPLS.US,D,20240725,000000,35.375,35.3897,35.375,35.385,1001,0
+CPLS.US,D,20240726,000000,35.4601,35.4601,35.25,35.4334,12412,0
+CPLS.US,D,20240729,000000,35.53,35.53,35.5191,35.5191,312,0
+CPLS.US,D,20240730,000000,35.56,35.58,35.557,35.557,1055,0
+CPLS.US,D,20240731,000000,35.61,35.7351,35.61,35.7351,612,0
+CPLS.US,D,20240801,000000,35.74,35.8,35.73,35.7567,10802,0
+CPLS.US,D,20240802,000000,36.1171,36.125,36.1171,36.125,317,0
+CPLS.US,D,20240805,000000,36.12,36.12,36.095,36.095,114,0
+CPLS.US,D,20240806,000000,36.0182,36.0182,35.8693,35.8693,933,0
+CPLS.US,D,20240807,000000,35.8,35.8,35.7598,35.76,1449,0
+CPLS.US,D,20240808,000000,35.7259,35.73,35.725,35.73,1104,0
+CPLS.US,D,20240809,000000,35.83,35.87,35.77,35.815,111394,0
+CPLS.US,D,20240812,000000,35.88,35.96,35.8639,35.8639,6510,0
+CPLS.US,D,20240813,000000,36.01,36.07,36.0099,36.015,1406,0
+CPLS.US,D,20240814,000000,36.1,36.12,36.1,36.105,1428,0
+CPLS.US,D,20240815,000000,35.97,35.98,35.965,35.965,437,0
+CPLS.US,D,20240816,000000,36,36.07,36,36.07,625,0
+CPLS.US,D,20240819,000000,36.16,36.16,36.14,36.15,2671,0
+CPLS.US,D,20240820,000000,36.19,36.19,36.19,36.19,2,0
+CPLS.US,D,20240821,000000,36.27,36.27,36.27,36.27,85,0
+CPLS.US,D,20240822,000000,36.12,36.12,36.12,36.12,3,0
+CPLS.US,D,20240823,000000,36.24,36.275,36.24,36.275,417,0
+CPLS.US,D,20240826,000000,36.27,36.27,36.2649,36.2649,1082,0
+CPLS.US,D,20240827,000000,36.2099,36.245,36.2099,36.245,1988,0
+CPLS.US,D,20240828,000000,36.228,36.228,36.21,36.21,191,0
+CPLS.US,D,20240829,000000,36.16,36.16,36.16,36.16,65,0
+CPLS.US,D,20240830,000000,36.19,36.19,36.0926,36.0926,2851,0
+CPLS.US,D,20240903,000000,36.09,36.095,36.063,36.095,1702,0
+CPLS.US,D,20240904,000000,36.22,36.2819,36.2199,36.2819,3128,0
+CPLS.US,D,20240905,000000,36.34,36.35,36.34,36.35,2660,0
+CPLS.US,D,20240906,000000,36.3043,36.5145,36.3043,36.385,2267,0
+CPLS.US,D,20240909,000000,36.43,36.45,36.43,36.445,929,0
+CPLS.US,D,20240910,000000,36.525,36.525,36.525,36.525,157,0
+CPLS.US,D,20240911,000000,36.525,36.525,36.525,36.525,1,0
+CPLS.US,D,20240912,000000,36.495,36.495,36.495,36.495,2,0
+CPLS.US,D,20240913,000000,36.59,36.59,36.58,36.58,856,0
+CPLS.US,D,20240916,000000,36.6,36.68,36.6,36.68,1222,0
+CPLS.US,D,20240917,000000,36.66,36.68,36.66,36.67,1794,0
+CPLS.US,D,20240918,000000,36.61,36.69,36.51,36.51,860,0
+CPLS.US,D,20240919,000000,36.51,36.54,36.51,36.54,193,0
+CPLS.US,D,20240920,000000,36.54,36.55,36.54,36.54,594,0
+CPLS.US,D,20240923,000000,36.54,36.63,36.54,36.56,7997,0
+CPLS.US,D,20240924,000000,36.53,36.65,36.53,36.57,1485,0
+CPLS.US,D,20240925,000000,36.41,36.41,36.41,36.41,84,0
+CPLS.US,D,20240926,000000,36.43,36.44,36.42,36.42,5000,0
+CPLS.US,D,20240927,000000,36.5,36.61,36.5,36.54,2170,0
+CPLS.US,D,20241001,000000,36.4,36.4,36.4,36.4,1,0
+CPLS.US,D,20241002,000000,36.35,36.35,36.335,36.335,1609,0
+CPLS.US,D,20241003,000000,36.1601,36.19,36.1601,36.19,215,0
+CPLS.US,D,20241004,000000,36.005,36.03,35.95,35.96,2356,0
+CPLS.US,D,20241007,000000,35.81,35.81,35.81,35.81,10,0
+CPLS.US,D,20241008,000000,35.8719,35.8719,35.8719,35.8719,1,0
+CPLS.US,D,20241009,000000,35.82,35.82,35.8072,35.81,1446,0
+CPLS.US,D,20241010,000000,35.7,35.75,35.7,35.75,1414,0
+CPLS.US,D,20241011,000000,35.8045,35.8045,35.8045,35.8045,1,0
+CPLS.US,D,20241014,000000,35.73,35.775,35.73,35.775,449,0
+CPLS.US,D,20241015,000000,35.91,35.91,35.9012,35.9012,1349,0
+CPLS.US,D,20241016,000000,35.98,35.99,35.97,35.97,3254,0
+CPLS.US,D,20241017,000000,35.7987,35.7987,35.7987,35.7987,1,0
+CPLS.US,D,20241018,000000,35.8268,35.8268,35.8268,35.8268,1,0
+CPLS.US,D,20241021,000000,35.6,35.6058,35.6,35.6058,307,0
+CPLS.US,D,20241022,000000,35.54,35.6,35.54,35.6,1187,0
+CPLS.US,D,20241023,000000,35.48,35.48,35.47,35.47,945,0
+CPLS.US,D,20241024,000000,35.61,35.61,35.57,35.57,1097,0
+CPLS.US,D,20241025,000000,35.495,35.495,35.495,35.495,20,0
+CPLS.US,D,20241028,000000,35.51,35.51,35.44,35.4953,1463,0
+CPLS.US,D,20241029,000000,35.485,35.485,35.485,35.485,2,0
+CPLS.US,D,20241030,000000,35.46,35.46,35.46,35.46,22,0
+CPLS.US,D,20241031,000000,35.41,35.4505,35.41,35.4409,2650,0
+CPLS.US,D,20241104,000000,35.3,35.325,35.3,35.325,537,0
+CPLS.US,D,20241105,000000,35.28,35.415,35.28,35.415,42328,0
+CPLS.US,D,20241106,000000,35.1099,35.18,35.1099,35.1539,3653,0
+CPLS.US,D,20241107,000000,35.41,35.41,35.4028,35.4028,27708,0
+CPLS.US,D,20241108,000000,35.4608,35.51,35.4608,35.51,254,0
+CPLS.US,D,20241111,000000,35.43,35.43,35.43,35.43,2719,0
+CPLS.US,D,20241114,000000,35.3,35.31,35.1779,35.1779,1201,0
+CPLS.US,D,20241119,000000,35.31,35.31,35.28,35.28,2415,0
+CPLS.US,D,20241120,000000,35.2208,35.25,35.2208,35.2369,6230,0
+CPLS.US,D,20241121,000000,35.21,35.3,35.2098,35.21,2378,0
+CPLS.US,D,20241125,000000,35.54,35.54,35.5101,35.5341,429,0
+CPLS.US,D,20241126,000000,35.45,35.475,35.45,35.475,5676,0
+CPLS.US,D,20241127,000000,35.59,35.675,35.58,35.6128,5164,0
+CPLS.US,D,20241129,000000,35.71,35.725,35.71,35.725,3224,0
+CPLS.US,D,20241204,000000,35.69,35.75,35.69,35.7415,3118,0
+CPLS.US,D,20241205,000000,35.669,35.74,35.645,35.73,3655,0
+CPLS.US,D,20241206,000000,35.81,35.81,35.785,35.785,196,0
+CPLS.US,D,20241210,000000,35.66,35.67,35.6502,35.6502,2977,0
+CPLS.US,D,20241213,000000,35.35,35.35,35.27,35.28,6034,0
+CPLS.US,D,20241216,000000,35.36,35.385,35.3,35.3543,123826,0
+CPLS.US,D,20241218,000000,35.305,35.32,35.0486,35.0486,1065,0
+CPLS.US,D,20241219,000000,34.97,34.99,34.9699,34.9793,1791,0
+CPLS.US,D,20241220,000000,35.08,35.08,35.04,35.05,1661,0
+CPLS.US,D,20241223,000000,35.03,35.03,34.95,34.95,6618,0
+CPLS.US,D,20241224,000000,34.94,34.97,34.94,34.97,703,0
+CPLS.US,D,20241226,000000,35.03,35.0392,35.0299,35.0392,634,0
+CPLS.US,D,20241227,000000,35.02,35.02,34.8001,34.935,7369,0
+CPLS.US,D,20241230,000000,34.85,34.88,34.85,34.88,2256,0
+CPLS.US,D,20241231,000000,34.92,34.92,34.8298,34.8298,484,0
+CPLS.US,D,20250102,000000,34.92,34.92,34.86,34.86,2976,0
+CPLS.US,D,20250103,000000,34.9,34.92,34.825,34.8263,10070,0
+CPLS.US,D,20250106,000000,34.75,34.78,34.74,34.755,10978,0
+CPLS.US,D,20250107,000000,34.62,34.66,34.62,34.65,18810,0
+CPLS.US,D,20250108,000000,34.64,34.76,34.6,34.695,10740,0
+CPLS.US,D,20250110,000000,34.53,34.58,34.48,34.5124,2828,0
+CPLS.US,D,20250113,000000,34.44,34.4952,34.44,34.47,15466,0
+CPLS.US,D,20250114,000000,34.46,34.4877,34.46,34.4877,432,0
+CPLS.US,D,20250115,000000,34.76,34.775,34.75,34.775,7482,0
+CPLS.US,D,20250117,000000,34.85,34.86,34.85,34.86,112,0
+CPLS.US,D,20250121,000000,34.941,34.96,34.91,34.935,180005,0
+CPLS.US,D,20250122,000000,34.95,34.95,34.87,34.88,212380,0
+CPLS.US,D,20250123,000000,34.8056,34.82,34.8,34.82,781,0
+CPLS.US,D,20250124,000000,34.86,34.8665,34.86,34.8665,222,0
+CPLS.US,D,20250127,000000,35.01,35.0556,35.01,35.0556,467,0
+CPLS.US,D,20250128,000000,35.005,35.03,35.005,35.03,104,0
+CPLS.US,D,20250129,000000,35.0029,35.0029,34.99,34.99,1193,0
+CPLS.US,D,20250131,000000,35.03,35.03,34.9734,34.9777,2040,0
+CPLS.US,D,20250203,000000,34.95,34.9696,34.84,34.87,90572,0
+CPLS.US,D,20250204,000000,34.93,34.93,34.92,34.925,7543,0
+CPLS.US,D,20250205,000000,35.14,35.14,35.115,35.115,2276,0
+CPLS.US,D,20250206,000000,35.0992,35.1,35.0699,35.09,1645,0
+CPLS.US,D,20250207,000000,35.015,35.06,34.9555,34.9555,4956,0
+CPLS.US,D,20250210,000000,34.99,34.99,34.71,34.98,2914,0
+CPLS.US,D,20250211,000000,34.94,34.94,34.81,34.88,45166,0
+CPLS.US,D,20250212,000000,34.67,34.76,34.61,34.76,32562,0
+CPLS.US,D,20250213,000000,34.88,34.94,34.84,34.915,19576,0
+CPLS.US,D,20250214,000000,35.07,35.11,35.01,35.06,30439,0
+CPLS.US,D,20250218,000000,35,35.03,34.82,34.92,16508,0
+CPLS.US,D,20250219,000000,34.82,34.97,34.82,34.97,8484,0
+CPLS.US,D,20250220,000000,35.0316,35.0316,34.94,35.0101,5607,0
+CPLS.US,D,20250221,000000,35.085,35.18,35.085,35.18,2612,0
+CPLS.US,D,20250224,000000,35.17,35.21,35.05,35.17,6831,0
+CPLS.US,D,20250225,000000,35.39,35.44,35.31,35.39,503198,0
+CPLS.US,D,20250226,000000,35.41,35.475,35.41,35.475,7551,0
+CPLS.US,D,20250227,000000,35.44,35.45,35.38,35.395,5118,0
+CPLS.US,D,20250228,000000,35.493,35.5501,35.4606,35.5473,6609,0
+CPLS.US,D,20250303,000000,35.37,35.48,35.37,35.475,3575,0
+CPLS.US,D,20250304,000000,35.41,35.54,35.39,35.395,3976,0
+CPLS.US,D,20250305,000000,35.47,35.48,35.3405,35.345,2594,0
+CPLS.US,D,20250306,000000,35.33,35.33,35.1301,35.295,9405,0
+CPLS.US,D,20250307,000000,35.36,35.36,35.13,35.23,24708,0
+CPLS.US,D,20250310,000000,35.44,35.46,35.31,35.3817,25377,0
+CPLS.US,D,20250311,000000,35.36,35.36,35.22,35.22,2624,0
+CPLS.US,D,20250312,000000,35.199,35.2,35.1406,35.1406,8625,0
+CPLS.US,D,20250313,000000,35.08,35.195,35.08,35.195,4186,0
+CPLS.US,D,20250314,000000,35.19,35.22,35.13,35.175,8806,0
+CPLS.US,D,20250317,000000,35.22,35.3097,35.2001,35.22,5461,0
+CPLS.US,D,20250318,000000,35.2025,35.269,35.2,35.25,7101,0
+CPLS.US,D,20250319,000000,35.24,35.375,35.2,35.365,7103,0
+CPLS.US,D,20250320,000000,35.49,35.4902,35.3,35.385,9227,0
+CPLS.US,D,20250321,000000,35.45,35.45,35.33,35.37,9867,0
+CPLS.US,D,20250324,000000,35.275,35.29,35.19,35.26,57251,0
+CPLS.US,D,20250325,000000,35.25,35.31,35.18,35.27,21149,0
+CPLS.US,D,20250326,000000,35.18,35.22,35.144,35.1666,3511,0
+CPLS.US,D,20250327,000000,35.12,35.1589,35.02,35.1,13151,0
+CPLS.US,D,20250328,000000,35.26,35.31,35.24,35.29,7362,0
+CPLS.US,D,20250331,000000,35.39,35.39,35.2603,35.355,5447,0
+CPLS.US,D,20250401,000000,35.36,35.36,35.31,35.3156,2244,0
+CPLS.US,D,20250402,000000,35.4,35.4,35.23,35.39,82905,0
+CPLS.US,D,20250403,000000,35.51,35.52,35.4206,35.46,10511,0
+CPLS.US,D,20250404,000000,35.58,35.58,35.44,35.44,2757,0
+CPLS.US,D,20250407,000000,35.42,35.42,35.06,35.14,3362,0
+CPLS.US,D,20250408,000000,35.02,35.07,34.72,34.74,11587,0
+CPLS.US,D,20250409,000000,34.63,34.95,34.48,34.95,129259,0
+CPLS.US,D,20250410,000000,34.74,34.86,34.36,34.56,10795,0
+CPLS.US,D,20250411,000000,34.4,34.54,34.22,34.52,11582,0
+CPLS.US,D,20250414,000000,34.74,34.7531,34.64,34.73,5254,0
+CPLS.US,D,20250415,000000,34.81,34.97,34.75,34.824,6639,0
+CPLS.US,D,20250416,000000,34.86,34.94,34.85,34.94,6627,0
+CPLS.US,D,20250417,000000,34.99,34.99,34.843581,34.89,8414,0
+CPLS.US,D,20250421,000000,34.73,34.8,34.63,34.64,11163,0
+CPLS.US,D,20250422,000000,34.7909,34.7909,34.7,34.76,3640,0
+CPLS.US,D,20250423,000000,35,35,34.83,34.8641,1956,0
+CPLS.US,D,20250424,000000,34.92,35.04,34.92,35.0299,26418,0
+CPLS.US,D,20250425,000000,35.1682,35.2354,35.09,35.2,4809,0
+CPLS.US,D,20250428,000000,35.18,35.29,35.125,35.26,16769,0
+CPLS.US,D,20250429,000000,35.25,35.355,35.25,35.355,3853,0
+CPLS.US,D,20250430,000000,35.32,35.35,35.26,35.3197,8219,0
+CPLS.US,D,20250501,000000,35.2,35.2,35.03,35.07,42575,0
+CPLS.US,D,20250502,000000,35.01,35.01,34.895,34.94,97904,0
+CPLS.US,D,20250505,000000,34.92,34.936,34.815721,34.91,18402,0
+CPLS.US,D,20250506,000000,34.82,34.96,34.82,34.93,26191,0
+CPLS.US,D,20250507,000000,35.02,35.04,34.99,35.04,8832,0
+CPLS.US,D,20250508,000000,35.04,35.04,34.8813,34.89,5865,0
+CPLS.US,D,20250509,000000,34.92,34.95,34.9,34.9,1605,0
+CPLS.US,D,20250512,000000,34.81,34.9,34.81,34.83,10032,0
+CPLS.US,D,20250513,000000,34.85,34.86,34.76,34.82,7954,0
+CPLS.US,D,20250514,000000,34.81,34.82,34.7,34.72,12304,0
+CPLS.US,D,20250515,000000,34.83,34.905,34.81,34.9,3710,0
+CPLS.US,D,20250516,000000,35.01,35.0173,34.89,34.94,8360,0
+CPLS.US,D,20250519,000000,34.76,34.97,34.73,34.935,11746,0
+CPLS.US,D,20250520,000000,34.85,34.88,34.81,34.86,3909,0
+CPLS.US,D,20250521,000000,34.78,34.78,34.61,34.625,6280,0
+CPLS.US,D,20250522,000000,34.6,34.74,34.6,34.74,15167,0
+CPLS.US,D,20250523,000000,34.74,34.768,34.7304,34.75,2038,0
+CPLS.US,D,20250527,000000,34.87,34.94,34.87,34.935,4724,0
+CPLS.US,D,20250528,000000,34.9,34.98,34.83,34.93,10901,0
+CPLS.US,D,20250529,000000,34.995,35.03,34.995,35,4586,0
+CPLS.US,D,20250530,000000,34.92,35.07,34.92,35.07,4627,0
+CPLS.US,D,20250602,000000,34.815,34.87,34.8,34.87,804,0
+CPLS.US,D,20250603,000000,34.88,34.88,34.791,34.84,6324,0
+CPLS.US,D,20250604,000000,34.95,35.12,34.95,35.05,2822,0
+CPLS.US,D,20250605,000000,35.09,35.11,34.92,34.96,3624,0
+CPLS.US,D,20250606,000000,34.9,34.92,34.8001,34.85,8528,0
+CPLS.US,D,20250609,000000,34.81,34.91,34.81,34.87,9613,0
+CPLS.US,D,20250610,000000,34.91,34.95,34.89,34.94,3712,0
+CPLS.US,D,20250611,000000,34.97,35.04,34.9481,35.01,3479,0
+CPLS.US,D,20250612,000000,35.14,35.15,35.11,35.13,2178,0
+CPLS.US,D,20250613,000000,35.1,35.11,34.975,35.02,3798,0
+CPLS.US,D,20250616,000000,34.93,35.04,34.89,34.93,9471,0
+CPLS.US,D,20250617,000000,35.01,35.0471,34.93,35.04,2042,0
+CPLS.US,D,20250618,000000,35.1108,35.16,34.98,35.075,3492,0
+CPLS.US,D,20250620,000000,35.02,35.11,35.02,35.08,1840,0
+CPLS.US,D,20250623,000000,35.16,35.25,35.15,35.21,2473,0
+CPLS.US,D,20250624,000000,35.2,35.39,35.13,35.31,6960,0
+CPLS.US,D,20250625,000000,35.26,35.315,35.14,35.31,7536,0
+CPLS.US,D,20250626,000000,35.365,35.395,35.3209,35.395,3628,0
+CPLS.US,D,20250627,000000,35.4,35.415,35.305,35.3509,3207,0
+CPLS.US,D,20250630,000000,35.44,35.55,35.4,35.486,8602,0
+CPLS.US,D,20250701,000000,35.31,35.34,35.2999,35.34,1197,0
+CPLS.US,D,20250702,000000,35.2515,35.33,35.2515,35.315,6565,0
+CPLS.US,D,20250703,000000,35.26,35.28,35.18,35.28,3484,0
+CPLS.US,D,20250707,000000,35.34,35.34,35.13,35.13,18085,0
+CPLS.US,D,20250708,000000,35.06,35.06,35.04,35.06,3305,0
+CPLS.US,D,20250709,000000,35.16,35.26,35.16,35.255,13637,0
+CPLS.US,D,20250710,000000,35.23,35.27,35.171,35.27,13517,0
+CPLS.US,D,20250711,000000,35.16,35.17,35.12,35.17,1708,0
+CPLS.US,D,20250714,000000,35.1,35.2,35.09,35.125,28579,0
+CPLS.US,D,20250715,000000,35.17,35.17,35.03,35.03,8168,0
+CPLS.US,D,20250716,000000,35.105,35.105,35.07,35.085,584,0
+CPLS.US,D,20250717,000000,35,35.1399,35,35.085,5126,0
+CPLS.US,D,20250718,000000,35.15,35.18,35.13,35.155,4720,0
+CPLS.US,D,20250721,000000,35.32,35.32,35.2617,35.2707,2602,0
+CPLS.US,D,20250722,000000,35.2986,35.395,35.2986,35.3412,1410,0
+CPLS.US,D,20250723,000000,35.2944,35.2944,35.24,35.25,4349,0
+CPLS.US,D,20250724,000000,35.23,35.26,35.1807,35.2031,10905,0
+CPLS.US,D,20250725,000000,35.23,35.2854,35.2253,35.285,8039,0
+CPLS.US,D,20250728,000000,35.22,35.26,35.21,35.2254,101533,0
+CPLS.US,D,20250729,000000,35.29,35.46,35.29,35.44,755310,0
+CPLS.US,D,20250730,000000,35.35,35.41,35.32,35.325,31881,0
+CPLS.US,D,20250731,000000,35.38,35.4281,35.28,35.345,12741,0
+CPLS.US,D,20250801,000000,35.41,35.485,35.41,35.485,5977,0
+CPLS.US,D,20250804,000000,35.4,35.5101,35.4,35.505,6736,0
+CPLS.US,D,20250805,000000,35.4965,35.525,35.4965,35.525,3149,0
+CPLS.US,D,20250806,000000,35.47,35.505,35.4,35.505,3246,0
+CPLS.US,D,20250807,000000,35.51,35.538,35.455,35.47,9864,0
+CPLS.US,D,20250808,000000,35.4301,35.4399,35.32,35.41,5577,0
+CPLS.US,D,20250811,000000,35.33,35.4356,35.33,35.42,12868,0
+CPLS.US,D,20250812,000000,35.4025,35.4288,35.394,35.4288,4499,0
+CPLS.US,D,20250813,000000,35.55,35.5735,35.5,35.5567,8275,0
+CPLS.US,D,20250814,000000,35.5,35.51,35.3835,35.4443,11853,0
+CPLS.US,D,20250815,000000,35.48,35.48,35.41,35.41,5057,0
+CPLS.US,D,20250818,000000,35.43,35.43,35.37,35.38,4270,0
+CPLS.US,D,20250819,000000,35.44,35.48,35.42,35.435,4683,0
+CPLS.US,D,20250820,000000,35.42,35.48,35.4,35.445,9697,0
+CPLS.US,D,20250821,000000,35.37,35.3701,35.33,35.36,6600,0
+CPLS.US,D,20250822,000000,35.43,35.57,35.43,35.55,8138,0
+CPLS.US,D,20250825,000000,35.5361,35.5361,35.5,35.515,9293,0
+CPLS.US,D,20250826,000000,35.52,35.5638,35.51,35.555,6141,0
+CPLS.US,D,20250827,000000,35.5102,35.6,35.495,35.585,6217,0
+CPLS.US,D,20250828,000000,35.6,35.655,35.57,35.6239,7658,0
+CPLS.US,D,20250829,000000,35.615,35.69,35.5707,35.6135,4252,0
+CPLS.US,D,20250902,000000,35.35,35.38,35.31,35.37,6338,0
+CPLS.US,D,20250903,000000,35.4,35.539,35.4,35.52,3574,0
+CPLS.US,D,20250904,000000,35.6,35.69,35.57,35.625,65892,0
+CPLS.US,D,20250905,000000,35.85,35.8599,35.74,35.815,10353,0
+CPLS.US,D,20250908,000000,35.8903,35.93,35.83,35.925,7438,0
+CPLS.US,D,20250909,000000,35.87,35.92,35.8484,35.875,9778,0
+CPLS.US,D,20250910,000000,35.92,35.97,35.92,35.945,14463,0
+CPLS.US,D,20250911,000000,36.02,36.07,35.96,36.01,7900,0
+CPLS.US,D,20250912,000000,35.97,35.99,35.89,35.975,7129,0
+CPLS.US,D,20250915,000000,36.0598,36.065,36.0408,36.05,2408,0
+CPLS.US,D,20250916,000000,36.07,36.09,36.05,36.065,14977,0
+CPLS.US,D,20250917,000000,36.091,36.095,35.9904,36.01,3780,0
+CPLS.US,D,20250918,000000,35.9035,36.025,35.9035,35.94,6483,0
+CPLS.US,D,20250919,000000,35.95,36.01,35.935,35.97,25198,0
+CPLS.US,D,20250922,000000,35.92,35.93,35.884,35.9048,3687,0
+CPLS.US,D,20250923,000000,35.9224,35.985,35.71,35.95,15470,0
+CPLS.US,D,20250924,000000,35.92,35.92,35.86,35.875,50579,0
+CPLS.US,D,20250925,000000,35.84,35.84,35.7507,35.825,6786,0
+CPLS.US,D,20250926,000000,35.8368,35.92,35.775,35.852,15285,0
+CPLS.US,D,20250929,000000,35.88,35.96,35.88,35.925,4729,0
+CPLS.US,D,20250930,000000,35.97,35.98,35.89,35.9,4539,0
+CPLS.US,D,20251001,000000,35.86,35.88,35.7982,35.855,9526,0
+CPLS.US,D,20251002,000000,35.85,35.9118,35.84,35.8969,18923,0
+CPLS.US,D,20251003,000000,35.88,35.9017,35.84,35.855,5044,0
+CPLS.US,D,20251006,000000,35.87,35.87,35.7979,35.8,7803,0
+CPLS.US,D,20251007,000000,35.8,35.88,35.8,35.81,13822,0
+CPLS.US,D,20251008,000000,35.93,35.93,35.8,35.825,7379,0
+CPLS.US,D,20251009,000000,35.79,35.82,35.78,35.7949,5543,0
+CPLS.US,D,20251010,000000,35.83,35.925,35.83,35.9074,3214,0
+CPLS.US,D,20251013,000000,35.89,35.955,35.88,35.955,2700,0
+CPLS.US,D,20251014,000000,35.97,36.02,35.9597,36.02,2640,0
+CPLS.US,D,20251015,000000,36.085,36.1,35.9878,36,5232,0
+CPLS.US,D,20251016,000000,36.0299,36.14,35.99,36.12,10229,0
+CPLS.US,D,20251017,000000,36.07,36.11,36.06,36.07,177365,0
+CPLS.US,D,20251020,000000,36.1291,36.1328,36.1001,36.1328,5242,0
+CPLS.US,D,20251021,000000,36.17,36.29,36.17,36.1826,17064,0
+CPLS.US,D,20251022,000000,36.14,36.18,36.14,36.17,2861,0
+CPLS.US,D,20251023,000000,36.11,36.23,36.11,36.1298,7365,0
+CPLS.US,D,20251024,000000,36.18,36.19,36.15,36.17,4326,0
+CPLS.US,D,20251027,000000,36.14,36.28,36.13,36.1943,12241,0
+CPLS.US,D,20251028,000000,36.18,36.23,36.18,36.21,5207,0
+CPLS.US,D,20251029,000000,36.13,36.25,36.05,36.07,66333,0
+CPLS.US,D,20251030,000000,35.96,36.06,35.96,36.025,19272,0
+CPLS.US,D,20251031,000000,36.02,36.05,35.96,35.9792,28369,0
+CPLS.US,D,20251103,000000,35.765,35.78,35.74,35.77,6684,0
+CPLS.US,D,20251104,000000,35.75,35.8396,35.75,35.795,89071,0
+CPLS.US,D,20251105,000000,35.74,35.7499,35.67,35.69,6522,0
+CPLS.US,D,20251106,000000,35.8,35.8291,35.795,35.815,5944,0
+CPLS.US,D,20251107,000000,35.7701,35.83,35.7701,35.795,3078,0
+CPLS.US,D,20251110,000000,35.8097,35.8098,35.78,35.785,6135,0
+CPLS.US,D,20251111,000000,35.83,35.96,35.81,35.88,12227,0
+CPLS.US,D,20251112,000000,35.86,35.89,35.84,35.865,7321,0
+CPLS.US,D,20251113,000000,35.7612,35.8192,35.7536,35.7544,13250,0
+CPLS.US,D,20251114,000000,35.77,35.77,35.68,35.6851,4551,0
+CPLS.US,D,20251117,000000,35.68,35.7399,35.66,35.6913,7327,0
+CPLS.US,D,20251118,000000,35.73,35.74,35.695,35.7244,5068,0
+CPLS.US,D,20251119,000000,35.74,35.7599,35.61,35.7,14795,0
+CPLS.US,D,20251120,000000,35.77,35.93,35.745,35.765,13372,0
+CPLS.US,D,20251121,000000,35.8205,35.83,35.53,35.805,18352,0
+CPLS.US,D,20251124,000000,35.87,35.95,35.87,35.945,7344,0
+CPLS.US,D,20251125,000000,35.92,36.013,35.92,35.975,8748,0
+CPLS.US,D,20251126,000000,35.97,36.0528,35.96,36.045,3904,0
+CPLS.US,D,20251128,000000,36.06,36.06,35.99,36.0147,3179,0
+CPLS.US,D,20251201,000000,35.73,35.75,35.71,35.7291,6068,0
+CPLS.US,D,20251202,000000,35.73,35.7865,35.73,35.7601,131629,0
+CPLS.US,D,20251203,000000,35.79,35.84,35.7826,35.82,23164,0
+CPLS.US,D,20251204,000000,35.81,35.81,35.745,35.752,4090,0
+CPLS.US,D,20251205,000000,35.78,35.78,35.7,35.705,5134,0
+CPLS.US,D,20251208,000000,35.69,35.69,35.605,35.655,9934,0
+CPLS.US,D,20251209,000000,35.64,35.69,35.61,35.635,13049,0
+CPLS.US,D,20251210,000000,35.6594,35.8,35.645,35.7434,13842,0
+CPLS.US,D,20251211,000000,35.82,35.82,35.7,35.705,5651,0
+CPLS.US,D,20251212,000000,35.64,35.64,35.53,35.605,6128,0
+CPLS.US,D,20251215,000000,35.68,35.7,35.61,35.625,147538,0
+CPLS.US,D,20251216,000000,35.59,35.76,35.59,35.67,35147,0
+CPLS.US,D,20251217,000000,35.66,35.73,35.65,35.6761,11836,0
+CPLS.US,D,20251218,000000,35.76,35.7999,35.7404,35.775,5098,0
+CPLS.US,D,20251219,000000,35.74,35.77,35.7201,35.725,8045,0
+CPLS.US,D,20251222,000000,35.75,35.76,35.68,35.71,12438,0
+CPLS.US,D,20251223,000000,35.6694,35.76,35.64,35.72,19026,0
+CPLS.US,D,20251224,000000,35.745,35.8325,35.73,35.795,13280,0
+CPLS.US,D,20251226,000000,35.84,35.84,35.7866,35.805,1790,0
+CPLS.US,D,20251229,000000,35.8,35.84,35.791,35.835,9287,0
+CPLS.US,D,20251230,000000,35.85,35.86,35.805,35.82,10470,0
+CPLS.US,D,20251231,000000,35.59,35.79,35.5,35.54,54445,0
+CPLS.US,D,20260102,000000,35.56,35.585,35.555,35.585,5756,0
+CPLS.US,D,20260105,000000,35.54,35.63,35.54,35.6101,8183,0
+CPLS.US,D,20260106,000000,35.555,35.6,35.555,35.595,6783,0
+CPLS.US,D,20260107,000000,35.64,35.7,35.57,35.625,8355,0
+CPLS.US,D,20260108,000000,35.5509,35.59,35.5509,35.57,7264,0
+CPLS.US,D,20260109,000000,35.6462,35.65,35.6279,35.6385,5108,0
+CPLS.US,D,20260112,000000,35.58,35.678,35.58,35.605,5365,0
+CPLS.US,D,20260113,000000,35.64,35.6899,35.6,35.6456,9215,0
+CPLS.US,D,20260114,000000,35.6501,35.715,35.6501,35.705,2945,0
+CPLS.US,D,20260115,000000,35.72,35.72,35.64,35.643,9916,0
+CPLS.US,D,20260116,000000,35.64,35.65,35.56,35.6045,14122,0
+CPLS.US,D,20260120,000000,35.49,35.54,35.44,35.47,41183,0
+CPLS.US,D,20260121,000000,35.48,35.58,35.48,35.5746,12279,0
+CPLS.US,D,20260122,000000,35.56,35.63,35.56,35.5994,46490,0
+CPLS.US,D,20260123,000000,35.59,35.67,35.58,35.64,17737,0
+CPLS.US,D,20260126,000000,35.66,35.71,35.59,35.665,23733,0
+CPLS.US,D,20260127,000000,35.67,35.67,35.625,35.625,15140,0
+CPLS.US,D,20260128,000000,35.61,35.63,35.56,35.6083,159202,0
+CPLS.US,D,20260129,000000,35.56,35.64,35.55,35.6341,15812,0
+CPLS.US,D,20260130,000000,35.61,35.6608,35.61,35.634,7092,0
+CPLS.US,D,20260202,000000,35.45,35.5,35.45,35.475,11275,0
+CPLS.US,D,20260203,000000,35.46,35.4897,35.4468,35.485,15370,0
+CPLS.US,D,20260204,000000,35.45,35.5,35.44,35.475,341987,0
+CPLS.US,D,20260205,000000,35.52,35.6497,35.52,35.64,41888,0
+CPLS.US,D,20260206,000000,35.63,35.7,35.6,35.64,13519,0
+CPLS.US,D,20260209,000000,35.6,35.7,35.576,35.61,38900,0
+CPLS.US,D,20260210,000000,35.73,35.84,35.73,35.785,49250,0
+CPLS.US,D,20260211,000000,35.68,35.69,35.59,35.6627,3736,0
+CPLS.US,D,20260212,000000,35.745,35.84,35.745,35.81,15259,0
+CPLS.US,D,20260213,000000,35.895,35.99,35.895,35.9138,7504,0
+CPLS.US,D,20260217,000000,35.92,35.97,35.915,35.935,15028,0
+CPLS.US,D,20260218,000000,35.89,35.905,35.82,35.8601,10911,0
diff --git a/daily/us/nasdaq etfs/crcg.us.txt b/daily/us/nasdaq etfs/crcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6354f5a08cc325552b1569eb2dd30212406ba924
--- /dev/null
+++ b/daily/us/nasdaq etfs/crcg.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCG.US,D,20250811,000000,15.5,16.95,15.241,15.4783,19327,0
+CRCG.US,D,20250812,000000,20.02,20.92,15.5,15.8,633721,0
+CRCG.US,D,20250813,000000,14.52,16,13.64,13.91,343286,0
+CRCG.US,D,20250814,000000,13.39,14.45,10.59,11.44,816763,0
+CRCG.US,D,20250815,000000,11.64,13.2325,11.37,12.9,537282,0
+CRCG.US,D,20250818,000000,12.94,12.94,11.5514,11.6,382517,0
+CRCG.US,D,20250819,000000,11.98,12.04,10.25,10.52,384910,0
+CRCG.US,D,20250820,000000,10.75,11.2,9.615,10.8813,358801,0
+CRCG.US,D,20250821,000000,10.49,10.794,9.95,9.9735,434097,0
+CRCG.US,D,20250822,000000,10.18,11.91,9.88,10.42,882889,0
+CRCG.US,D,20250825,000000,10.36,10.48,8.8756,8.95,742228,0
+CRCG.US,D,20250826,000000,8.98,9.6,8.8,9.5404,488131,0
+CRCG.US,D,20250827,000000,9.48,9.64,9.03,9.1931,426861,0
+CRCG.US,D,20250828,000000,9.52,9.98,9.2601,9.7272,877261,0
+CRCG.US,D,20250829,000000,9.78,10.4699,9.3968,9.9026,1048305,0
+CRCG.US,D,20250902,000000,9.3,9.77,8.05,8.12,1212685,0
+CRCG.US,D,20250903,000000,8.35,8.3691,7.6264,7.88,1090803,0
+CRCG.US,D,20250904,000000,7.82,8.11,7.41,7.6859,717035,0
+CRCG.US,D,20250905,000000,7.84,7.87,6.49,7.33,1420683,0
+CRCG.US,D,20250908,000000,7.28,7.74,6.78,7.07,1057501,0
+CRCG.US,D,20250909,000000,7.2,8.09,7.09,7.77,906460,0
+CRCG.US,D,20250910,000000,8.01,8.68,7.13,7.21,1670755,0
+CRCG.US,D,20250911,000000,7.29,10.06,7.17,9.73,3161721,0
+CRCG.US,D,20250912,000000,9.84,9.85,8.37,8.49,2860210,0
+CRCG.US,D,20250915,000000,9.11,9.89,8.48,9.66,2113341,0
+CRCG.US,D,20250916,000000,10.5,10.8461,9.63,9.76,1924095,0
+CRCG.US,D,20250917,000000,9.8,11.45,8.84,9.2,3478093,0
+CRCG.US,D,20250918,000000,9.71,10.98,9.6475,10.53,2997101,0
+CRCG.US,D,20250919,000000,11.16,11.6197,10.4131,11.08,2189008,0
+CRCG.US,D,20250922,000000,10.41,10.55,9.63,10.09,1785491,0
+CRCG.US,D,20250923,000000,10.25,10.65,9.08,9.13,1837859,0
+CRCG.US,D,20250924,000000,9.69,9.83,9.005,9.2,1362134,0
+CRCG.US,D,20250925,000000,8.67,8.98,8.16,8.3,1695895,0
+CRCG.US,D,20250926,000000,8.285,8.7,7.98,8.53,937860,0
+CRCG.US,D,20250929,000000,8.85,9.96,8.73,9.39,1908743,0
+CRCG.US,D,20250930,000000,9.8,9.99,9.2199,9.25,1466319,0
+CRCG.US,D,20251001,000000,9.43,9.88,8.5501,8.77,1795952,0
+CRCG.US,D,20251002,000000,9.32,11.85,9.27,11.56,4614611,0
+CRCG.US,D,20251003,000000,11.31,12.58,10.68,10.93,4360313,0
+CRCG.US,D,20251006,000000,12.11,12.13,10.9,11.35,4262136,0
+CRCG.US,D,20251007,000000,11.77,12.7,10.685,11.35,3891427,0
+CRCG.US,D,20251008,000000,11.65,11.86,10.58,11.62,2943940,0
+CRCG.US,D,20251009,000000,11.69,12.13,10.93,11.62,2935621,0
+CRCG.US,D,20251010,000000,11.68,12.98,8.9,9,8419159,0
+CRCG.US,D,20251013,000000,9.6,10.0151,9.18,9.51,2853630,0
+CRCG.US,D,20251014,000000,8.93,9.6478,8.4,9.08,2000789,0
+CRCG.US,D,20251015,000000,9.51,9.96,8.82,9.1,1992517,0
+CRCG.US,D,20251016,000000,9.28,9.38,8.2,8.27,2675684,0
+CRCG.US,D,20251017,000000,7.81,8.1597,7.57,8.01,2025295,0
+CRCG.US,D,20251020,000000,8.44,9.155,8.225,8.54,3022521,0
+CRCG.US,D,20251021,000000,8.49,8.83,7.8699,8.42,3188060,0
+CRCG.US,D,20251022,000000,8.23,8.5497,7.47,7.76,3065899,0
+CRCG.US,D,20251023,000000,7.819,8.4,7.71,8.38,1792924,0
+CRCG.US,D,20251024,000000,8.8,10.18,8.53,9.92,4222692,0
+CRCG.US,D,20251027,000000,10.61,10.66,9.375,10.11,3327901,0
+CRCG.US,D,20251028,000000,9.98,10.11,9.0674,9.12,2518562,0
+CRCG.US,D,20251029,000000,9.13,9.13,8.22,8.5,2160190,0
+CRCG.US,D,20251030,000000,8.23,8.28,7.32,7.38,2619153,0
+CRCG.US,D,20251031,000000,7.78,8.1264,7.59,7.82,1762539,0
+CRCG.US,D,20251103,000000,7.66,7.67,6.719,6.73,2034893,0
+CRCG.US,D,20251104,000000,6.23,6.625,5.71,5.95,2700919,0
+CRCG.US,D,20251105,000000,6.16,6.32,6.035,6.19,1404755,0
+CRCG.US,D,20251106,000000,6.13,6.16,4.71,4.73,3932636,0
+CRCG.US,D,20251107,000000,4.64,5.03,4.34,4.99,4236739,0
+CRCG.US,D,20251110,000000,5.47,5.72,4.965,5.08,3510967,0
+CRCG.US,D,20251111,000000,4.88,4.93,4.5099,4.53,2629670,0
+CRCG.US,D,20251112,000000,4.125,4.27,3.39,3.4,12117708,0
+CRCG.US,D,20251113,000000,3.42,3.58,3.04,3.12,9036850,0
+CRCG.US,D,20251114,000000,3.18,3.3,3.0335,3.08,7087446,0
+CRCG.US,D,20251117,000000,3.06,3.06,2.5584,2.67,8158030,0
+CRCG.US,D,20251118,000000,2.6,2.775,2.565,2.67,3942464,0
+CRCG.US,D,20251119,000000,2.68,2.68,2.04,2.19,10450232,0
+CRCG.US,D,20251120,000000,2.29,2.29,1.8815,2.01,11081676,0
+CRCG.US,D,20251121,000000,2.01,2.33,1.97,2.28,10067375,0
+CRCG.US,D,20251124,000000,2.32,2.41,2.16,2.36,9362073,0
+CRCG.US,D,20251125,000000,2.13,2.19,2.0516,2.18,6666040,0
+CRCG.US,D,20251126,000000,2.26,2.385,2.1103,2.35,10448201,0
+CRCG.US,D,20251128,000000,2.52,2.9098,2.43,2.82,15462018,0
+CRCG.US,D,20251201,000000,2.63,2.8,2.48,2.54,10447581,0
+CRCG.US,D,20251202,000000,2.705,2.8401,2.6101,2.63,11050108,0
+CRCG.US,D,20251203,000000,2.71,3.2401,2.535,3.23,14310458,0
+CRCG.US,D,20251204,000000,3.09,3.37,3,3.32,9800661,0
+CRCG.US,D,20251205,000000,3.215,3.2487,2.98,3.16,8320134,0
+CRCG.US,D,20251208,000000,3.28,3.2884,2.85,3.04,10896889,0
+CRCG.US,D,20251209,000000,2.98,3.4783,2.88,3.4,10393352,0
+CRCG.US,D,20251210,000000,3.29,3.45,3.1,3.36,10971452,0
+CRCG.US,D,20251211,000000,3.15,3.4274,2.985,3.37,7358042,0
+CRCG.US,D,20251212,000000,3.43,3.58,2.87,2.99,15322801,0
+CRCG.US,D,20251215,000000,3.02,3.02,2.355,2.41,11471928,0
+CRCG.US,D,20251216,000000,2.56,2.92,2.53,2.87,8814083,0
+CRCG.US,D,20251217,000000,2.87,3.07,2.61,2.61,7887138,0
+CRCG.US,D,20251218,000000,2.865,2.965,2.68,2.75,6435618,0
+CRCG.US,D,20251219,000000,2.82,3.0893,2.82,3.08,7708196,0
+CRCG.US,D,20251222,000000,3.19,3.44,3.095,3.14,7863345,0
+CRCG.US,D,20251223,000000,2.98,3.02,2.71,2.84,6624912,0
+CRCG.US,D,20251224,000000,2.8,2.8487,2.63,2.81,5674057,0
+CRCG.US,D,20251226,000000,2.79,2.81,2.62,2.73,4806108,0
+CRCG.US,D,20251229,000000,2.59,2.85,2.58,2.68,4863668,0
+CRCG.US,D,20251230,000000,2.645,2.83,2.6101,2.64,4378675,0
+CRCG.US,D,20251231,000000,2.64,2.66,2.55,2.6,2265082,0
+CRCG.US,D,20260102,000000,2.68,2.93,2.61,2.85,5424256,0
+CRCG.US,D,20260105,000000,2.95,3.17,2.9,2.94,9105304,0
+CRCG.US,D,20260106,000000,3.05,3.05,2.75,2.94,5166715,0
+CRCG.US,D,20260107,000000,2.84,2.86,2.65,2.66,4650773,0
+CRCG.US,D,20260108,000000,2.61,2.795,2.53,2.74,4797937,0
+CRCG.US,D,20260109,000000,2.75,2.895,2.575,2.81,8666561,0
+CRCG.US,D,20260112,000000,2.66,2.8163,2.6,2.8,5171609,0
+CRCG.US,D,20260113,000000,2.83,2.89,2.62,2.85,7923613,0
+CRCG.US,D,20260114,000000,2.935,3.17,2.72,2.92,13399395,0
+CRCG.US,D,20260115,000000,2.86,2.86,2.3301,2.37,12942277,0
+CRCG.US,D,20260116,000000,2.39,2.57,2.3,2.48,7609724,0
+CRCG.US,D,20260120,000000,2.28,2.405,2.1,2.1,10121288,0
+CRCG.US,D,20260121,000000,2.12,2.215,1.97,2.1,9361065,0
+CRCG.US,D,20260122,000000,2.145,2.16,1.99,2.02,7067180,0
+CRCG.US,D,20260123,000000,2.01,2.09,1.94,2.02,5260421,0
+CRCG.US,D,20260126,000000,1.94,2.09,1.94,2,4065602,0
+CRCG.US,D,20260127,000000,1.97,1.975,1.8098,1.94,8513059,0
+CRCG.US,D,20260128,000000,2.11,2.3363,2.055,2.11,17516052,0
+CRCG.US,D,20260129,000000,1.95,1.965,1.69,1.79,15630020,0
+CRCG.US,D,20260130,000000,1.75,1.76,1.49,1.59,12415421,0
+CRCG.US,D,20260202,000000,1.49,1.5,1.321,1.35,12885955,0
+CRCG.US,D,20260203,000000,1.4,1.4,1.12,1.22,18977998,0
+CRCG.US,D,20260204,000000,1.22,1.2267,1.02,1.17,15830029,0
+CRCG.US,D,20260205,000000,1.11,1.1497,0.9532,0.9722,10502301,0
+CRCG.US,D,20260206,000000,1.1,1.26,1.1,1.23,16553475,0
+CRCG.US,D,20260209,000000,1.2,1.39,1.17,1.35,8580197,0
+CRCG.US,D,20260210,000000,1.29,1.45,1.28,1.35,7895188,0
+CRCG.US,D,20260211,000000,1.32,1.32,1.17,1.25,3889049,0
+CRCG.US,D,20260212,000000,1.29,1.3,1.14,1.2,3577476,0
+CRCG.US,D,20260213,000000,1.29,1.44,1.23,1.35,9377885,0
+CRCG.US,D,20260217,000000,1.32,1.47,1.21,1.41,5903157,0
+CRCG.US,D,20260218,000000,1.44,1.5599,1.4,1.4801,7799413,0
diff --git a/daily/us/nasdaq etfs/crmg.us.txt b/daily/us/nasdaq etfs/crmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf4be44dee8f14f4318385e39636ab90e7c4dc6a
--- /dev/null
+++ b/daily/us/nasdaq etfs/crmg.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMG.US,D,20250404,000000,13.75,13.75,13.2221,13.2221,480,0
+CRMG.US,D,20250407,000000,12.59,14.51,12.59,13.6533,1355,0
+CRMG.US,D,20250408,000000,14.44,15.09,13.29,13.6115,34237,0
+CRMG.US,D,20250409,000000,13.599,16.3,13.599,15.9564,10411,0
+CRMG.US,D,20250410,000000,15.29,15.29,14.7897,14.7897,23320,0
+CRMG.US,D,20250411,000000,14.23,14.7826,14.15,14.7826,6127,0
+CRMG.US,D,20250414,000000,15.27,15.27,14.64,14.6963,17976,0
+CRMG.US,D,20250415,000000,14.91,14.91,14.756,14.756,682,0
+CRMG.US,D,20250416,000000,14.51,14.51,13.97,14.1328,821,0
+CRMG.US,D,20250417,000000,14.22,14.22,13.8263,13.8263,543,0
+CRMG.US,D,20250421,000000,12.69,12.69,12.4299,12.5968,957,0
+CRMG.US,D,20250422,000000,13.3892,13.3892,13.2292,13.3474,3928,0
+CRMG.US,D,20250423,000000,14.8595,14.86,14.1863,14.1863,2570,0
+CRMG.US,D,20250424,000000,15.41,15.73,15.35,15.7138,3755,0
+CRMG.US,D,20250425,000000,15.7836,16.23,15.67,16.0872,24621,0
+CRMG.US,D,20250428,000000,16.025,16.025,15.6973,15.8163,1185,0
+CRMG.US,D,20250429,000000,15.8,16.0438,15.8,16.0438,3111,0
+CRMG.US,D,20250430,000000,15.49,16.12,15.49,16.097,2004,0
+CRMG.US,D,20250501,000000,16.8,16.8,16.2032,16.2032,1656,0
+CRMG.US,D,20250502,000000,16.845,17.0001,16.81,16.8657,2775,0
+CRMG.US,D,20250505,000000,16.89,16.89,16.5632,16.5632,1173,0
+CRMG.US,D,20250506,000000,16.08,16.6901,16.08,16.6901,2444,0
+CRMG.US,D,20250508,000000,17.441,17.79,17.4053,17.4053,2710,0
+CRMG.US,D,20250509,000000,17.431,17.431,16.8461,16.8461,501,0
+CRMG.US,D,20250512,000000,17.82,18.5102,17.82,18.5102,29639,0
+CRMG.US,D,20250513,000000,18.65,18.98,18.52,18.5405,10814,0
+CRMG.US,D,20250514,000000,18.8105,19.41,18.61,18.61,34720,0
+CRMG.US,D,20250515,000000,18.7799,18.85,18.53,18.72,7625,0
+CRMG.US,D,20250516,000000,18.71,18.851,18.65,18.7385,36699,0
+CRMG.US,D,20250519,000000,18.36,18.55,18.28,18.34,6664,0
+CRMG.US,D,20250520,000000,18.2,18.38,18.0355,18.38,2857,0
+CRMG.US,D,20250521,000000,18.12,18.12,17.7,17.7,2183,0
+CRMG.US,D,20250522,000000,17.935,18.03,17.69,17.69,1752,0
+CRMG.US,D,20250523,000000,17.16,17.25,16.449,16.53,7045,0
+CRMG.US,D,20250527,000000,16.5,17.08,16.15,16.97,52598,0
+CRMG.US,D,20250528,000000,16.99,17,16.5,16.9,170523,0
+CRMG.US,D,20250529,000000,15.79,15.79,14.2001,15.65,337633,0
+CRMG.US,D,20250530,000000,15.85,15.85,14.99,15.42,124195,0
+CRMG.US,D,20250602,000000,15.17,15.17,14.7981,14.96,78371,0
+CRMG.US,D,20250603,000000,15.201,15.33,14.9908,15.27,74972,0
+CRMG.US,D,20250604,000000,15.35,15.35,15,15.26,39269,0
+CRMG.US,D,20250605,000000,15.3785,15.8,15.231,15.65,56513,0
+CRMG.US,D,20250606,000000,15.84,16.5,15.84,16.5,45510,0
+CRMG.US,D,20250609,000000,16.2,16.42,15.9524,16.25,45612,0
+CRMG.US,D,20250610,000000,16.1417,16.34,15.55,15.78,38608,0
+CRMG.US,D,20250611,000000,15.8,15.84,15.385,15.43,73289,0
+CRMG.US,D,20250612,000000,15.33,15.76,15.28,15.63,21371,0
+CRMG.US,D,20250613,000000,15.28,15.29,14.5199,14.65,33907,0
+CRMG.US,D,20250616,000000,14.9,15.17,14.87,15.15,22538,0
+CRMG.US,D,20250617,000000,15.365,15.9086,14.93,15.03,71724,0
+CRMG.US,D,20250618,000000,14.79,14.975,14.47,14.74,36425,0
+CRMG.US,D,20250620,000000,15.02,15.025,14.6506,14.86,27173,0
+CRMG.US,D,20250623,000000,14.66,15.2,14.66,15.15,27938,0
+CRMG.US,D,20250624,000000,15.44,16.23,15.44,16.06,54628,0
+CRMG.US,D,20250625,000000,16.16,16.3,15.49,15.55,45949,0
+CRMG.US,D,20250626,000000,15.5,15.96,15.3312,15.96,26082,0
+CRMG.US,D,20250627,000000,16.01,16.319,15.79,16.29,35652,0
+CRMG.US,D,20250630,000000,16.5,16.5,15.92,16.22,30634,0
+CRMG.US,D,20250701,000000,16.03,16.25,15.9,16.09,32742,0
+CRMG.US,D,20250702,000000,16.08,16.08,15.3,15.66,45013,0
+CRMG.US,D,20250703,000000,15.76,16.31,15.76,16.15,27043,0
+CRMG.US,D,20250707,000000,16,16.2,15.571,15.78,29972,0
+CRMG.US,D,20250708,000000,15.87,16.56,15.79,16.25,53852,0
+CRMG.US,D,20250709,000000,16.33,16.4,15.73,15.86,64228,0
+CRMG.US,D,20250710,000000,15.869,15.869,14.97,14.97,116811,0
+CRMG.US,D,20250711,000000,14.85,14.85,14.28,14.28,87884,0
+CRMG.US,D,20250714,000000,14.38,14.8286,14.38,14.56,56521,0
+CRMG.US,D,20250715,000000,14.679,14.76,14.28,14.42,69499,0
+CRMG.US,D,20250716,000000,14.25,14.38,13.9801,14.3213,87684,0
+CRMG.US,D,20250717,000000,14.3,14.569,14.23,14.55,52099,0
+CRMG.US,D,20250718,000000,14.555,14.8614,14.4515,14.8139,42816,0
+CRMG.US,D,20250721,000000,14.95,15.01,14.749,14.78,55783,0
+CRMG.US,D,20250722,000000,15.1,15.15,14.75,14.9415,47286,0
+CRMG.US,D,20250723,000000,14.98,15.46,14.81,15.334,64220,0
+CRMG.US,D,20250724,000000,15.41,15.43,15.141,15.3864,26735,0
+CRMG.US,D,20250725,000000,15.385,15.7414,15.36,15.556,23316,0
+CRMG.US,D,20250728,000000,15.6,15.6403,15.22,15.6316,65892,0
+CRMG.US,D,20250729,000000,15.86,16.04,15.3168,15.3168,55882,0
+CRMG.US,D,20250730,000000,15.115,15.3,14.87,15.0071,24158,0
+CRMG.US,D,20250731,000000,14.6308,14.64,14.26,14.2832,40629,0
+CRMG.US,D,20250801,000000,13.87,13.88,13.37,13.4194,106481,0
+CRMG.US,D,20250804,000000,13.53,13.72,13.41,13.5844,50872,0
+CRMG.US,D,20250805,000000,13.64,13.64,13.01,13.0245,48452,0
+CRMG.US,D,20250806,000000,13.2,13.2754,13.04,13.2012,26821,0
+CRMG.US,D,20250807,000000,13.53,13.63,11.97,12.3109,118691,0
+CRMG.US,D,20250808,000000,12.5,12.5,12.055,12.2537,93569,0
+CRMG.US,D,20250811,000000,12.15,12.429,11.4,11.436,198930,0
+CRMG.US,D,20250812,000000,11.54,11.5746,10.8822,11.3806,238605,0
+CRMG.US,D,20250813,000000,11.48,11.9398,11.19,11.9197,325077,0
+CRMG.US,D,20250814,000000,11.92,11.92,11.49,11.5839,274122,0
+CRMG.US,D,20250815,000000,11.82,12.6198,11.7,12.4483,304941,0
+CRMG.US,D,20250818,000000,12.18,12.63,12.17,12.57,182196,0
+CRMG.US,D,20250819,000000,12.74,13.0248,12.5,12.76,330290,0
+CRMG.US,D,20250820,000000,12.69,12.8999,12.6,12.83,251863,0
+CRMG.US,D,20250821,000000,12.65,12.7746,12.1499,12.7434,191475,0
+CRMG.US,D,20250822,000000,12.8085,13.1109,12.59,12.9391,183770,0
+CRMG.US,D,20250825,000000,13.11,13.11,12.8228,12.9223,80117,0
+CRMG.US,D,20250826,000000,12.9,13.02,12.4,12.5512,278068,0
+CRMG.US,D,20250827,000000,12.7,13.17,12.7,13.1305,223361,0
+CRMG.US,D,20250828,000000,13.32,13.73,13.162,13.6365,365387,0
+CRMG.US,D,20250829,000000,13.75,13.91,13.4101,13.7755,215086,0
+CRMG.US,D,20250902,000000,13.59,13.59,12.97,13.42,545953,0
+CRMG.US,D,20250903,000000,13.66,13.94,13.19,13.8,1636892,0
+CRMG.US,D,20250904,000000,11.95,12.56,11.5,12.46,2010556,0
+CRMG.US,D,20250905,000000,12.545,13.14,12.48,13.1,868707,0
+CRMG.US,D,20250908,000000,13.05,13.3,12.73,13.26,369829,0
+CRMG.US,D,20250909,000000,13.25,13.566,13.15,13.22,189304,0
+CRMG.US,D,20250910,000000,13.34,13.3962,12.16,12.23,414279,0
+CRMG.US,D,20250911,000000,12.38,12.7005,12.38,12.6141,206151,0
+CRMG.US,D,20250912,000000,12.6,12.71,12.12,12.23,180463,0
+CRMG.US,D,20250915,000000,12.33,12.4296,12.0348,12.22,205522,0
+CRMG.US,D,20250916,000000,12.23,12.23,11.68,11.89,364672,0
+CRMG.US,D,20250917,000000,11.95,12.28,11.9244,12.1802,406090,0
+CRMG.US,D,20250918,000000,12.42,12.71,12.29,12.42,413374,0
+CRMG.US,D,20250919,000000,12.62,12.69,12.303,12.69,331896,0
+CRMG.US,D,20250922,000000,12.54,13.01,12.29,12.9352,436380,0
+CRMG.US,D,20250923,000000,12.96,13.1,12.36,12.4,430123,0
+CRMG.US,D,20250924,000000,12.5,12.825,12.3,12.55,298641,0
+CRMG.US,D,20250925,000000,12.33,12.371,11.8801,12.04,363469,0
+CRMG.US,D,20250926,000000,12.03,12.3524,11.96,12.26,254732,0
+CRMG.US,D,20250929,000000,12.4,12.5,12.2,12.44,136913,0
+CRMG.US,D,20250930,000000,12.45,12.45,11.495,11.61,551627,0
+CRMG.US,D,20251001,000000,11.58,12.14,11.26,11.47,815878,0
+CRMG.US,D,20251002,000000,11.54,11.8135,11.29,11.75,626300,0
+CRMG.US,D,20251003,000000,11.78,12.1326,11.75,11.92,396653,0
+CRMG.US,D,20251006,000000,11.87,12.8998,11.44,12.44,1181272,0
+CRMG.US,D,20251007,000000,12.5,12.5814,11.6,11.85,1175495,0
+CRMG.US,D,20251008,000000,11.78,11.979,11.445,11.88,551414,0
+CRMG.US,D,20251009,000000,11.83,12.42,11.6,12.37,751878,0
+CRMG.US,D,20251010,000000,12.42,12.7188,11.875865,11.98,631733,0
+CRMG.US,D,20251013,000000,12.14,12.748,12.075,12.68,495762,0
+CRMG.US,D,20251014,000000,12.67,12.67,11.73,11.76,952481,0
+CRMG.US,D,20251015,000000,11.99,11.99,11.3778,11.47,981656,0
+CRMG.US,D,20251016,000000,13.06,13.37,12.0243,12.37,2297987,0
+CRMG.US,D,20251017,000000,12.34,12.82,11.96,12.05,843811,0
+CRMG.US,D,20251020,000000,12.15,13.25,12.15,13.16,629300,0
+CRMG.US,D,20251021,000000,13.22,14.48,13.16,14.08,1261183,0
+CRMG.US,D,20251022,000000,13.96,13.96,13.34,13.35,675876,0
+CRMG.US,D,20251023,000000,13.47,13.48,13.105,13.17,373880,0
+CRMG.US,D,20251024,000000,13.42,13.5114,13.0806,13.15,400580,0
+CRMG.US,D,20251027,000000,13.37,13.48,13.16,13.23,308587,0
+CRMG.US,D,20251028,000000,13.25,13.55,13.07,13.07,429244,0
+CRMG.US,D,20251029,000000,12.85,12.993,12.58,12.79,393270,0
+CRMG.US,D,20251030,000000,12.63,13.5828,12.63,13.3,455072,0
+CRMG.US,D,20251031,000000,13.14,13.8497,12.93,13.69,427128,0
+CRMG.US,D,20251103,000000,13.71,13.7999,13.127,13.77,240520,0
+CRMG.US,D,20251104,000000,13.52,13.5609,12.9502,13.05,243761,0
+CRMG.US,D,20251105,000000,13,13.2587,12.79,12.86,230340,0
+CRMG.US,D,20251106,000000,12.7,12.7,11.02,11.49,667088,0
+CRMG.US,D,20251107,000000,11.26,11.65,11.18,11.5416,171393,0
+CRMG.US,D,20251110,000000,11.61,11.7293,11.0838,11.71,472841,0
+CRMG.US,D,20251111,000000,11.75,12.0899,11.69,11.9852,181548,0
+CRMG.US,D,20251112,000000,12.11,12.34,11.9,12.12,115000,0
+CRMG.US,D,20251113,000000,12,12.096,11.52,11.55,132741,0
+CRMG.US,D,20251114,000000,11.42,12.0135,11.27,11.88,201766,0
+CRMG.US,D,20251117,000000,11.75,11.77,11.0807,11.24,92299,0
+CRMG.US,D,20251118,000000,11.12,11.276,10.6,10.88,97668,0
+CRMG.US,D,20251119,000000,10.71,10.71,10.12,10.37,146352,0
+CRMG.US,D,20251120,000000,10.55,10.65,9.947,10.132,169723,0
+CRMG.US,D,20251121,000000,10.08,10.399,9.86,10.2394,84307,0
+CRMG.US,D,20251124,000000,10.29,10.4095,10.095,10.25,86295,0
+CRMG.US,D,20251125,000000,10.24,10.93,10.24,10.8503,149345,0
+CRMG.US,D,20251126,000000,10.61,10.745,10.15,10.34,180654,0
+CRMG.US,D,20251128,000000,10.4,10.7267,10.4,10.5433,102420,0
+CRMG.US,D,20251201,000000,10.41,10.8663,10.41,10.76,238717,0
+CRMG.US,D,20251202,000000,10.85,11.08,10.66,10.94,375558,0
+CRMG.US,D,20251203,000000,11,11.339,10.786,11.31,1504863,0
+CRMG.US,D,20251204,000000,11.68,12.22,11.1601,12.1,1238841,0
+CRMG.US,D,20251205,000000,12.35,13.4705,12.35,13.34,568945,0
+CRMG.US,D,20251208,000000,13.43,13.7,12.94,13.23,264668,0
+CRMG.US,D,20251209,000000,13.29,13.5,13.2,13.4,180002,0
+CRMG.US,D,20251210,000000,13.4,13.8699,13.1857,13.69,222671,0
+CRMG.US,D,20251211,000000,13.57,14.01,13.355,13.49,217017,0
+CRMG.US,D,20251212,000000,13.65,13.705,13.35,13.49,117363,0
+CRMG.US,D,20251215,000000,13.3,13.455,12.56,12.68,340283,0
+CRMG.US,D,20251216,000000,12.51,12.8,12.46,12.73,198970,0
+CRMG.US,D,20251217,000000,12.85,13.4299,12.83,13.04,224824,0
+CRMG.US,D,20251218,000000,13.18,13.25,12.88,13.0264,128346,0
+CRMG.US,D,20251219,000000,13.33,13.4436,12.8,13.21,129374,0
+CRMG.US,D,20251222,000000,13.34,13.729,13.16,13.72,108689,0
+CRMG.US,D,20251223,000000,13.58,13.65,13.33,13.59,36711,0
+CRMG.US,D,20251224,000000,13.56,13.88,13.56,13.79,44508,0
+CRMG.US,D,20251226,000000,13.9,14.02,13.78,13.86,41153,0
+CRMG.US,D,20251229,000000,13.73,14.1496,13.725,13.86,67244,0
+CRMG.US,D,20251230,000000,13.88,14.065,13.78,13.82,58265,0
+CRMG.US,D,20251231,000000,13.77,13.8499,13.67,13.71,47825,0
+CRMG.US,D,20260102,000000,13.69,13.7196,12.42,12.52,488067,0
+CRMG.US,D,20260105,000000,12.52,13.1,12.43,12.78,179696,0
+CRMG.US,D,20260106,000000,12.72,13.5,12.72,13.42,188409,0
+CRMG.US,D,20260107,000000,13.5,13.9316,13.5,13.75,184262,0
+CRMG.US,D,20260108,000000,13.62,13.62,13.17,13.17,124879,0
+CRMG.US,D,20260109,000000,13.17,13.215,12.78,13.1,234794,0
+CRMG.US,D,20260112,000000,13.03,13.2781,12.716,13.06,309137,0
+CRMG.US,D,20260113,000000,12.88,13.16,11.17,11.21,676057,0
+CRMG.US,D,20260114,000000,11.08,11.31,10.7958,11.06,353557,0
+CRMG.US,D,20260115,000000,10.8,10.9899,10.341,10.5,511323,0
+CRMG.US,D,20260116,000000,10.52,10.52,9.87,9.93,532296,0
+CRMG.US,D,20260120,000000,9.59,9.9601,9.24,9.29,484958,0
+CRMG.US,D,20260121,000000,9.31,9.575,9.22,9.41,357185,0
+CRMG.US,D,20260122,000000,9.48,10.02,9.41,9.98,352317,0
+CRMG.US,D,20260123,000000,9.91,10.1997,9.9,9.95,305289,0
+CRMG.US,D,20260126,000000,10.05,10.1999,9.94,10.08,289190,0
+CRMG.US,D,20260127,000000,10.3,10.58,9.8,9.98,668067,0
+CRMG.US,D,20260128,000000,10.02,10.27,9.93,9.95,248758,0
+CRMG.US,D,20260129,000000,8.98,9.0134,8.2699,8.71,1097149,0
+CRMG.US,D,20260130,000000,8.71,8.83,8.48,8.57,201220,0
+CRMG.US,D,20260202,000000,8.73,8.91,8.38,8.44,322477,0
+CRMG.US,D,20260203,000000,8.04,8.04,7.04,7.3,844399,0
+CRMG.US,D,20260204,000000,7.09,7.595,6.63,7.5,802195,0
+CRMG.US,D,20260205,000000,7.19,7.5,6.72,6.81,691878,0
+CRMG.US,D,20260206,000000,6.95,7.12,6.6,6.9,677697,0
+CRMG.US,D,20260209,000000,6.77,7.15,6.48,7.09,1039659,0
+CRMG.US,D,20260210,000000,6.94,7.45,6.87,7.03,1420616,0
+CRMG.US,D,20260211,000000,7.15,7.15,6.2,6.41,1134907,0
+CRMG.US,D,20260212,000000,6.55,6.65,6.09,6.46,916877,0
+CRMG.US,D,20260213,000000,6.53,6.991,6.37,6.73,925342,0
+CRMG.US,D,20260217,000000,6.76,6.955,6.27,6.36,896279,0
+CRMG.US,D,20260218,000000,6.43,6.6,6.19,6.59,607889,0
diff --git a/daily/us/nasdaq etfs/crwl.us.txt b/daily/us/nasdaq etfs/crwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56f3c971e7f10b125e2ff75b4a6ab8b2760cfdda
--- /dev/null
+++ b/daily/us/nasdaq etfs/crwl.us.txt	
@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWL.US,D,20241114,000000,26.1,26.1,25.1913,25.1913,12770,0
+CRWL.US,D,20241115,000000,24.96,24.96,23.47,24.0619,15690,0
+CRWL.US,D,20241118,000000,24.32,25.3899,24.135,24.8728,13958,0
+CRWL.US,D,20241119,000000,24.3557,26.9699,24.3102,26.3721,28729,0
+CRWL.US,D,20241120,000000,27,27,25.1854,25.8461,30349,0
+CRWL.US,D,20241121,000000,26.53,27.609,26.31,27,35298,0
+CRWL.US,D,20241122,000000,27.05,29.17,27.05,29.17,40803,0
+CRWL.US,D,20241125,000000,29.73,29.73,27.39,27.78,138005,0
+CRWL.US,D,20241126,000000,27.93,28.2159,27.37,27.83,69102,0
+CRWL.US,D,20241127,000000,26.89,26.89,24.21,25.26,183885,0
+CRWL.US,D,20241129,000000,25.45,25.51,24.96,25.09,22738,0
+CRWL.US,D,20241202,000000,24.2,26.149,23.641,25.02,77440,0
+CRWL.US,D,20241203,000000,24.74,25.72,24.74,25.54,123409,0
+CRWL.US,D,20241204,000000,25.89,27.8943,25.345,27.6,60459,0
+CRWL.US,D,20241205,000000,27.26,27.81,26.88,27.69,62374,0
+CRWL.US,D,20241206,000000,27.59,28.53,27.1,27.79,60188,0
+CRWL.US,D,20241209,000000,27.65,27.8409,25.65,25.92,65551,0
+CRWL.US,D,20241210,000000,25.9,26.34,24.68,24.93,19186,0
+CRWL.US,D,20241211,000000,25.35,27.479,25.22,27.22,72395,0
+CRWL.US,D,20241212,000000,26.809,27.5754,26.74,27.52,18359,0
+CRWL.US,D,20241213,000000,27.85,28.125,26.9966,27.88,54404,0
+CRWL.US,D,20241216,000000,28.17,31.09,27.5178,30.93,114993,0
+CRWL.US,D,20241217,000000,30.77,30.8,28.6293,29.09,142106,0
+CRWL.US,D,20241218,000000,29.31,29.31,24.3,25.01,83855,0
+CRWL.US,D,20241219,000000,27.11,27.11,24.9766,25.11,54809,0
+CRWL.US,D,20241220,000000,24.47,27.111,24.36,26.69,47612,0
+CRWL.US,D,20241223,000000,26.11,27.14,25.66,26.58,82318,0
+CRWL.US,D,20241224,000000,26.52,27.14,26.35,27.13,38130,0
+CRWL.US,D,20241226,000000,27.07,27.2183,26.79,26.99,41938,0
+CRWL.US,D,20241227,000000,26.43,26.43,24.81,25.51,38547,0
+CRWL.US,D,20241230,000000,24.33,25.18,24.09,24.71,65610,0
+CRWL.US,D,20241231,000000,25.07,25.07,23.42,23.63,77536,0
+CRWL.US,D,20250102,000000,24.4,24.8,23.5042,24.34,48769,0
+CRWL.US,D,20250103,000000,24.71,25.99,24.71,25.95,54056,0
+CRWL.US,D,20250106,000000,26.48,27.22,25.59,27.05,98978,0
+CRWL.US,D,20250107,000000,26.92,27.58,25.36,26.08,92318,0
+CRWL.US,D,20250108,000000,25.6,26.765,24.86,25.9,78758,0
+CRWL.US,D,20250110,000000,24.5501,24.9,23.7401,24.4,45826,0
+CRWL.US,D,20250113,000000,23.63,23.77,22.63,23.37,49643,0
+CRWL.US,D,20250114,000000,23.9128,24.7085,23.8,24.2152,30334,0
+CRWL.US,D,20250115,000000,25.0712,26.59,24.88,26.22,34058,0
+CRWL.US,D,20250116,000000,26.8,27.07,26.31,26.31,28671,0
+CRWL.US,D,20250117,000000,27.19,27.19,24.36,25.44,60630,0
+CRWL.US,D,20250121,000000,25.81,27.03,25.77,26.75,46972,0
+CRWL.US,D,20250122,000000,27.19,28.9,26.24,28.4,55288,0
+CRWL.US,D,20250123,000000,28.16,28.37,27.6499,28.37,25788,0
+CRWL.US,D,20250124,000000,28.65,29.26,27.79,27.92,27681,0
+CRWL.US,D,20250127,000000,26.78,28.8299,25.7166,27.75,64183,0
+CRWL.US,D,20250128,000000,28.24,33.22,28.1,32.93,221637,0
+CRWL.US,D,20250129,000000,31.98,32.03,29.971,30.95,138235,0
+CRWL.US,D,20250130,000000,31.26,31.9,30.05,30.99,107506,0
+CRWL.US,D,20250131,000000,31.28,32.659,31.0542,31.16,159225,0
+CRWL.US,D,20250203,000000,29.24,31.39,28.89,31.06,137574,0
+CRWL.US,D,20250204,000000,30.84,32.7,30.84,32.54,76397,0
+CRWL.US,D,20250205,000000,32.7,34.385,32.1307,33.75,147110,0
+CRWL.US,D,20250206,000000,33.9,34.7,33.63,34.54,100283,0
+CRWL.US,D,20250207,000000,35.11,36.27,34.41,34.75,104727,0
+CRWL.US,D,20250210,000000,35.25,36.3381,35.19,35.93,133156,0
+CRWL.US,D,20250211,000000,35.69,36.86,35.14,36.42,109396,0
+CRWL.US,D,20250212,000000,35.52,37.27,35.3,36.87,108318,0
+CRWL.US,D,20250213,000000,37.02,40.08,36.4,40,158065,0
+CRWL.US,D,20250214,000000,39.34,39.87,38.09,39.6,134164,0
+CRWL.US,D,20250218,000000,39.75,40.255,38.61,40.22,132395,0
+CRWL.US,D,20250219,000000,40.12,40.12,38.41,39.27,135158,0
+CRWL.US,D,20250220,000000,38.1,38.1,33.8,36.85,272383,0
+CRWL.US,D,20250221,000000,35.32,36.23,31.5894,31.8,158265,0
+CRWL.US,D,20250224,000000,31.38,31.59,28.024,29.45,138988,0
+CRWL.US,D,20250225,000000,28.71,28.97,26.16,27.62,117229,0
+CRWL.US,D,20250226,000000,28.39,30.8399,27.99,29.87,163892,0
+CRWL.US,D,20250227,000000,30.8,31.61,27.63,27.68,190797,0
+CRWL.US,D,20250228,000000,27.31,29.04,27.23,28.98,128752,0
+CRWL.US,D,20250303,000000,30.23,31.15,27.28,27.96,239594,0
+CRWL.US,D,20250304,000000,27,29.86,26.3448,29.01,491125,0
+CRWL.US,D,20250305,000000,24.79,25.52,22,25.24,617509,0
+CRWL.US,D,20250306,000000,24.32,26.0888,22.5907,22.79,279409,0
+CRWL.US,D,20250307,000000,22.47,22.66,18.9899,20.91,262575,0
+CRWL.US,D,20250310,000000,19.48,19.69,17.26,17.83,177047,0
+CRWL.US,D,20250311,000000,18.02,21.2948,17.8284,20.25,346969,0
+CRWL.US,D,20250312,000000,22.1,22.4299,21.19,22.34,278840,0
+CRWL.US,D,20250313,000000,22.33,22.36,20.27,20.53,188910,0
+CRWL.US,D,20250314,000000,21.39,23.16,21.35,23.04,133449,0
+CRWL.US,D,20250317,000000,23.12,25.2968,23.11,24.55,199018,0
+CRWL.US,D,20250318,000000,24.12,24.86,23.53,24.3,132382,0
+CRWL.US,D,20250319,000000,24.67,26.69,24.24,25.89,173121,0
+CRWL.US,D,20250320,000000,25.26,26.16,24.3818,25,123348,0
+CRWL.US,D,20250321,000000,23.54,25.38,22.8,24.01,139401,0
+CRWL.US,D,20250324,000000,25.04,25.55,24.07,25.44,168056,0
+CRWL.US,D,20250325,000000,26.31,28.1,26.17,27.13,237600,0
+CRWL.US,D,20250326,000000,26.98,26.98,25.0406,25.2,104756,0
+CRWL.US,D,20250327,000000,24.775,25.13,23.74,24.54,44972,0
+CRWL.US,D,20250328,000000,24.25,24.41,22.7329,23.19,136747,0
+CRWL.US,D,20250331,000000,21.5929,22.66,20.75,22.57,90037,0
+CRWL.US,D,20250401,000000,23.41,23.91,22.5,23.91,109960,0
+CRWL.US,D,20250402,000000,22.97,25.6655,22.63,25.07,132214,0
+CRWL.US,D,20250403,000000,22.49,23.55,21.115,21.83,133075,0
+CRWL.US,D,20250404,000000,19.42,20.06,17.15,18.52,248616,0
+CRWL.US,D,20250407,000000,15.77,20.68,15.77,18.79,282946,0
+CRWL.US,D,20250408,000000,20.98,21.91,18.2,18.93,203324,0
+CRWL.US,D,20250409,000000,18.97,25.52,18.85,25,474603,0
+CRWL.US,D,20250410,000000,23.64,24.5624,21.98,23.78,175756,0
+CRWL.US,D,20250411,000000,23.29,25.037,22.775,24.88,122392,0
+CRWL.US,D,20250414,000000,26.05,26.3,24.25,25.07,99102,0
+CRWL.US,D,20250415,000000,25.4,27.82,25.2868,26.9,187439,0
+CRWL.US,D,20250416,000000,25.97,27.27,24.3,25.18,128464,0
+CRWL.US,D,20250417,000000,25.7,25.7,24.18,24.54,78331,0
+CRWL.US,D,20250421,000000,22.97,24.005,21.9101,22.86,115955,0
+CRWL.US,D,20250422,000000,23.3599,24.319,22.33,23.49,72883,0
+CRWL.US,D,20250423,000000,25.51,27.05,25.47,25.67,204640,0
+CRWL.US,D,20250424,000000,25.86,29.62,25.86,29.53,198083,0
+CRWL.US,D,20250425,000000,29.79,31.04,29.27,31.01,128451,0
+CRWL.US,D,20250428,000000,31.05,31.2,29.65,30.75,113138,0
+CRWL.US,D,20250429,000000,31.2,32,30.8,31.74,69806,0
+CRWL.US,D,20250430,000000,30.18,31.55,29.48,31.53,124177,0
+CRWL.US,D,20250501,000000,31.85,33.0083,31.31,31.89,86940,0
+CRWL.US,D,20250502,000000,32.83,33.66,32.35,33.23,71301,0
+CRWL.US,D,20250505,000000,32.64,34.7494,32.44,33.68,88299,0
+CRWL.US,D,20250506,000000,31.91,34.1491,31.7689,33.65,71693,0
+CRWL.US,D,20250507,000000,30.73,31.39,29.62,30.38,193572,0
+CRWL.US,D,20250508,000000,31.22,31.8406,30.6804,31.24,109056,0
+CRWL.US,D,20250509,000000,29.71,29.83,27.66,28.61,204542,0
+CRWL.US,D,20250512,000000,29.7,31.24,29.0998,31.24,175734,0
+CRWL.US,D,20250513,000000,31.02,33.84,31,32.66,97344,0
+CRWL.US,D,20250514,000000,33.28,33.46,31.4101,31.98,101428,0
+CRWL.US,D,20250515,000000,30.33,31.8118,30.15,31.29,73855,0
+CRWL.US,D,20250516,000000,31.59,32.75,31.5,32.67,99351,0
+CRWL.US,D,20250519,000000,31.49,33.429,31.44,33.23,73516,0
+CRWL.US,D,20250520,000000,32.81,32.945,32.07,32.9,58902,0
+CRWL.US,D,20250521,000000,32.09,34.1683,31.5441,31.73,173916,0
+CRWL.US,D,20250522,000000,31.11,33.77,31.11,33.14,79792,0
+CRWL.US,D,20250523,000000,32.16,35.42,32.16,34.82,384606,0
+CRWL.US,D,20250527,000000,36.07,37.71,35.43,37.39,185677,0
+CRWL.US,D,20250528,000000,37.49,37.49,36.3311,36.73,72394,0
+CRWL.US,D,20250529,000000,37.59,37.59,34.46,35.23,264131,0
+CRWL.US,D,20250530,000000,35.63,37.3,34.83,37.13,165484,0
+CRWL.US,D,20250602,000000,37.18,38.365,36.2556,38.3,269363,0
+CRWL.US,D,20250603,000000,38.55,40.28,38.25,39.73,855330,0
+CRWL.US,D,20250604,000000,34.01,36.8076,32.7564,35.18,1381254,0
+CRWL.US,D,20250605,000000,35.42,36.1593,33.92,35.44,439181,0
+CRWL.US,D,20250606,000000,35.58,37.7899,35.58,36.24,262730,0
+CRWL.US,D,20250609,000000,36.73,36.73,34.87,35.695,119191,0
+CRWL.US,D,20250610,000000,35.77,36.49,34.6306,36.18,105688,0
+CRWL.US,D,20250611,000000,36.08,38,35.79,37.51,260230,0
+CRWL.US,D,20250612,000000,37.02,39.4,37.02,38.28,194955,0
+CRWL.US,D,20250613,000000,37.19,38.8795,37,38.04,141938,0
+CRWL.US,D,20250616,000000,38.51,39.055,37.55,37.83,128104,0
+CRWL.US,D,20250617,000000,37.71,40.0954,37.15,39.81,163035,0
+CRWL.US,D,20250618,000000,39.59,39.59,37.67,38.64,117580,0
+CRWL.US,D,20250620,000000,38.97,39.4432,36.9005,37.23,141566,0
+CRWL.US,D,20250623,000000,36.49,40.03,34.93,39.655,455118,0
+CRWL.US,D,20250624,000000,39.81,39.93,37.91,38.64,261893,0
+CRWL.US,D,20250625,000000,39.16,40.9,39.0799,39.94,160033,0
+CRWL.US,D,20250626,000000,40.3,41.9,39.92,41.64,156644,0
+CRWL.US,D,20250627,000000,41.64,41.64,40.15,40.75,311436,0
+CRWL.US,D,20250630,000000,40.96,42.43,40.96,42.32,111037,0
+CRWL.US,D,20250701,000000,42.42,43.4899,37.67,39.47,204171,0
+CRWL.US,D,20250702,000000,39.06,40.07,39,40.06,87139,0
+CRWL.US,D,20250703,000000,40.63,43.43,40.63,42.75,155899,0
+CRWL.US,D,20250707,000000,41.77,41.9,40.3508,41.485,170749,0
+CRWL.US,D,20250708,000000,41.6075,42.05,40.29,41.7,89757,0
+CRWL.US,D,20250709,000000,42.28,42.7358,41.665,42.56,79122,0
+CRWL.US,D,20250710,000000,42.47,42.81,38.2237,38.54,299306,0
+CRWL.US,D,20250711,000000,38.53,38.63,36.7301,37.005,164743,0
+CRWL.US,D,20250714,000000,35.44,37.23,34.8,36.59,204028,0
+CRWL.US,D,20250715,000000,37,37.19,35.62,36.05,150396,0
+CRWL.US,D,20250716,000000,36.49,36.49,34.78,35.61,115446,0
+CRWL.US,D,20250717,000000,35.5,36.17,35.06,35.64,112792,0
+CRWL.US,D,20250718,000000,35.64,36.5983,34.888,36.42,136219,0
+CRWL.US,D,20250721,000000,36.94,38.5,36.225,37.315,313921,0
+CRWL.US,D,20250722,000000,37.18,37.77,35.5,35.6,106774,0
+CRWL.US,D,20250723,000000,35.63,35.63,33.25,34.3,173011,0
+CRWL.US,D,20250724,000000,34.5,35.0824,34,34.16,108207,0
+CRWL.US,D,20250725,000000,34.25,35.46,34,35.13,93540,0
+CRWL.US,D,20250728,000000,35.32,36.328,35.05,35.5,116334,0
+CRWL.US,D,20250729,000000,36.04,36.89,33.75,34.62,135421,0
+CRWL.US,D,20250730,000000,34.17,34.7065,32.97,34.47,122395,0
+CRWL.US,D,20250731,000000,35,35,32.84,32.91,93081,0
+CRWL.US,D,20250801,000000,32.14,32.7925,30.62,31.83,112297,0
+CRWL.US,D,20250804,000000,32.65,33.1861,32,33.05,83215,0
+CRWL.US,D,20250805,000000,33.06,33.27,30.605,30.99,215870,0
+CRWL.US,D,20250806,000000,31.19,32.4156,31.1316,32.34,131713,0
+CRWL.US,D,20250807,000000,32.12,32.44,28.1801,28.905,363387,0
+CRWL.US,D,20250808,000000,29.35,29.84,28,28.39,231378,0
+CRWL.US,D,20250811,000000,28.15,29.69,27.8,28.7,153753,0
+CRWL.US,D,20250812,000000,28.93,30.3,28.9,30.02,160812,0
+CRWL.US,D,20250813,000000,30.6,30.71,28.9,29.54,151430,0
+CRWL.US,D,20250814,000000,29.29,29.8,27.77,28.54,144488,0
+CRWL.US,D,20250815,000000,28.5,28.93,28.1619,28.89,84647,0
+CRWL.US,D,20250818,000000,28.49,28.9471,28,28.69,126252,0
+CRWL.US,D,20250819,000000,29.29,29.67,27.2244,27.44,171931,0
+CRWL.US,D,20250820,000000,27.3,27.8427,26.4,27.69,108399,0
+CRWL.US,D,20250821,000000,27.5,27.5,26.88,26.9428,56215,0
+CRWL.US,D,20250822,000000,27,28.365,26.67,27.65,172929,0
+CRWL.US,D,20250825,000000,28.23,28.4878,27.48,27.57,217158,0
+CRWL.US,D,20250826,000000,27.7,28.2999,27.23,27.64,306843,0
+CRWL.US,D,20250827,000000,28,28.6436,27.69,27.94,911826,0
+CRWL.US,D,20250828,000000,26.3,30.53,26.19,30.45,1112658,0
+CRWL.US,D,20250829,000000,30.8,31.3,27.4408,27.95,464727,0
+CRWL.US,D,20250902,000000,27.29,27.29,25.85,26.53,296368,0
+CRWL.US,D,20250903,000000,26.59,26.67,25.4252,26.46,277759,0
+CRWL.US,D,20250904,000000,26.45,26.8,25.16,26.46,193150,0
+CRWL.US,D,20250905,000000,26.68,27.1,25.75,27.06,195936,0
+CRWL.US,D,20250908,000000,27.28,28.51,26.9298,28.45,230293,0
+CRWL.US,D,20250909,000000,28.52,28.75,27.43,27.9,176271,0
+CRWL.US,D,20250910,000000,28.26,29.1,27.631,27.97,269378,0
+CRWL.US,D,20250911,000000,28.38,29.6869,28.38,29.1,315834,0
+CRWL.US,D,20250912,000000,29.32,30.33,29.22,29.4,241081,0
+CRWL.US,D,20250915,000000,30.2,31.1298,29.56,30.58,227648,0
+CRWL.US,D,20250916,000000,30.6,30.98,29.23,30.6,213643,0
+CRWL.US,D,20250917,000000,30.7,31.7237,29.063,30.54,348005,0
+CRWL.US,D,20250918,000000,33.67,38.6144,33,38.48,795194,0
+CRWL.US,D,20250919,000000,37.79,39,37.37,38.36,247515,0
+CRWL.US,D,20250922,000000,37.3,37.94,35.9839,36.98,340982,0
+CRWL.US,D,20250923,000000,36.6,36.87,35.1009,35.56,130393,0
+CRWL.US,D,20250924,000000,35.22,35.87,34.12,34.43,143675,0
+CRWL.US,D,20250925,000000,34.3,35.15,33.292,33.9,158307,0
+CRWL.US,D,20250926,000000,33.75,35.37,33.52,35.15,128230,0
+CRWL.US,D,20250929,000000,35.88,36.41,35.25,36.09,174567,0
+CRWL.US,D,20250930,000000,35.7,36.4,34.7,36.3,150341,0
+CRWL.US,D,20251001,000000,35.8,37.85,35.6,37.65,140395,0
+CRWL.US,D,20251002,000000,37.99,38.085,36.76,37.12,142925,0
+CRWL.US,D,20251003,000000,37.71,37.81,35.62,36.1,125713,0
+CRWL.US,D,20251006,000000,36.94,38.15,36.82,36.98,140805,0
+CRWL.US,D,20251007,000000,37.08,37.2039,34.14,35.43,116486,0
+CRWL.US,D,20251008,000000,35.98,39,35.98,39,330552,0
+CRWL.US,D,20251009,000000,39.03,39.16,37.79,38.7647,140104,0
+CRWL.US,D,20251010,000000,38.67,40.0301,36.34,36.36,369221,0
+CRWL.US,D,20251013,000000,37.43,38.98,37.05,38.6294,143687,0
+CRWL.US,D,20251014,000000,37.48,37.48,35.55,35.72,253477,0
+CRWL.US,D,20251015,000000,36.4,36.55,35.08,35.5816,107761,0
+CRWL.US,D,20251016,000000,35.9,36.92,33.6558,34.5808,150242,0
+CRWL.US,D,20251017,000000,33.92,35.07,33.72,34.9493,67536,0
+CRWL.US,D,20251020,000000,35.38,37.8008,35.38,37.665,190341,0
+CRWL.US,D,20251021,000000,37.38,38.1531,36.82,37.76,94679,0
+CRWL.US,D,20251022,000000,37.45,37.8025,35.8913,37.0922,126011,0
+CRWL.US,D,20251023,000000,36.84,40.39,36.84,40.35,369438,0
+CRWL.US,D,20251024,000000,41.26,42.32,40.191,41.0353,232637,0
+CRWL.US,D,20251027,000000,41.905,42.12,40.81,41.3913,128306,0
+CRWL.US,D,20251028,000000,42.74,45,42.5225,44.08,235697,0
+CRWL.US,D,20251029,000000,43.29,44.29,41.85,43.64,119004,0
+CRWL.US,D,20251030,000000,43.4,44.43,41.97,42.7268,109844,0
+CRWL.US,D,20251031,000000,43.26,44.33,42.53,43.21,133098,0
+CRWL.US,D,20251103,000000,44.28,45.3599,43.65,44.75,138147,0
+CRWL.US,D,20251104,000000,42.67,44.1584,41.2691,41.67,133397,0
+CRWL.US,D,20251105,000000,41.34,41.9179,40.53,41.7434,62814,0
+CRWL.US,D,20251106,000000,40.84,42.63,39.113,41.53,185126,0
+CRWL.US,D,20251107,000000,40.28,42.87,39.5102,42.53,96878,0
+CRWL.US,D,20251110,000000,43.88,45.51,43.194,45.359,89741,0
+CRWL.US,D,20251111,000000,44.96,45.355,44.4043,45.1488,116852,0
+CRWL.US,D,20251112,000000,46,46.3358,43.25,43.46,110425,0
+CRWL.US,D,20251113,000000,42.73,42.95,40.3019,40.7991,93026,0
+CRWL.US,D,20251114,000000,39.45,42.9,37.65,41.9036,108777,0
+CRWL.US,D,20251117,000000,42,42.4,40.27,40.637,55579,0
+CRWL.US,D,20251118,000000,39.8,40.56,38.25,38.2897,61339,0
+CRWL.US,D,20251119,000000,38.17,39.7299,37.75,39.1901,53191,0
+CRWL.US,D,20251120,000000,41.02,41.83,36.18,36.2802,89883,0
+CRWL.US,D,20251121,000000,35.35,36.01,32.8017,34.7038,153716,0
+CRWL.US,D,20251124,000000,35.53,37.3,35.22,36.9489,78523,0
+CRWL.US,D,20251125,000000,36.545,37.8939,34.98,37.7184,45906,0
+CRWL.US,D,20251126,000000,38,38,35.5,36.147,87253,0
+CRWL.US,D,20251128,000000,36.26,37.3088,36.26,37.18,42475,0
+CRWL.US,D,20251201,000000,36.42,36.7429,35.11,36.47,90922,0
+CRWL.US,D,20251202,000000,37.75,38.84,36.78,38.4,620127,0
+CRWL.US,D,20251203,000000,35.5,39.24,33.875,39.16,663280,0
+CRWL.US,D,20251204,000000,39.37,39.37,37.23,37.54,144965,0
+CRWL.US,D,20251205,000000,38.1,39.5,36.8312,37.27,204717,0
+CRWL.US,D,20251208,000000,37.39,38.532,37.1,37.835,47749,0
+CRWL.US,D,20251209,000000,37.63,39.9322,37.0442,38.29,89523,0
+CRWL.US,D,20251210,000000,37.73,38.7249,36.351,38.47,100985,0
+CRWL.US,D,20251211,000000,38.07,39.68,37.5,38.03,73184,0
+CRWL.US,D,20251212,000000,37.62,37.785,35.2801,36.1,70136,0
+CRWL.US,D,20251215,000000,36.33,36.6049,33.64,33.68,46434,0
+CRWL.US,D,20251216,000000,33.72,34.1199,33.115,33.8017,38772,0
+CRWL.US,D,20251217,000000,33.96,33.96,31.14,31.14,105101,0
+CRWL.US,D,20251218,000000,32.51,32.726,31.84,32.2188,78614,0
+CRWL.US,D,20251219,000000,32.58,33.55,32.325,32.6736,48855,0
+CRWL.US,D,20251222,000000,32.39,33.25,31.8873,33.05,52737,0
+CRWL.US,D,20251223,000000,32.57,32.879,31.6,32.41,71745,0
+CRWL.US,D,20251224,000000,32.07,32.66,31.325,32.293,26116,0
+CRWL.US,D,20251226,000000,31.8,32.6499,31.746,32.46,39730,0
+CRWL.US,D,20251229,000000,32.12,32.53,31.65,31.7812,26227,0
+CRWL.US,D,20251230,000000,31.87,32.07,31.36,31.95,62543,0
+CRWL.US,D,20251231,000000,31.9,31.9,30.74,30.8066,58677,0
+CRWL.US,D,20260102,000000,31.56,31.56,28.2101,28.7389,147143,0
+CRWL.US,D,20260105,000000,29.26,30.39,29,29.1149,115491,0
+CRWL.US,D,20260106,000000,29.2,29.56,28.44,29.3497,84358,0
+CRWL.US,D,20260107,000000,30.35,32.92,30.1,32.45,264953,0
+CRWL.US,D,20260108,000000,31.87,31.87,29.54,29.89,148680,0
+CRWL.US,D,20260109,000000,30.375,31.4,30.213,30.7765,160138,0
+CRWL.US,D,20260112,000000,29.25,30.48,29.22,30.18,162261,0
+CRWL.US,D,20260113,000000,30.33,31.4,29.4487,30.39,90771,0
+CRWL.US,D,20260114,000000,30.33,31.4201,28.26,29.34,158774,0
+CRWL.US,D,20260115,000000,29.6,30.85,28.0284,28.59,189016,0
+CRWL.US,D,20260116,000000,28.7,29.1,27.1744,28.55,177685,0
+CRWL.US,D,20260120,000000,27.15,27.9999,26.726,27.0232,94213,0
+CRWL.US,D,20260121,000000,26.98,28.6,26.66,27.36,121795,0
+CRWL.US,D,20260122,000000,28.31,28.48,27.5,28.48,77659,0
+CRWL.US,D,20260123,000000,28.4,28.8529,27.77,28.18,74580,0
+CRWL.US,D,20260126,000000,28.25,30.3159,28.23,30.24,142145,0
+CRWL.US,D,20260127,000000,31.25,32.5076,30.82,31.24,266656,0
+CRWL.US,D,20260128,000000,31.71,32.51,30.15,30.15,129653,0
+CRWL.US,D,20260129,000000,29.16,29.16,25.3275,27.0015,296896,0
+CRWL.US,D,20260130,000000,26.4,27.405,26.27,26.5419,171497,0
+CRWL.US,D,20260202,000000,26.26,27.2928,25.7201,26.2676,101531,0
+CRWL.US,D,20260203,000000,26.02,26.02,23.42,24.2,242134,0
+CRWL.US,D,20260204,000000,23.3,24.2989,21.905,23.454,404625,0
+CRWL.US,D,20260205,000000,23.24,23.5,18.87,19.1445,352492,0
+CRWL.US,D,20260206,000000,20.16,21.1,19.3,20.91,293441,0
+CRWL.US,D,20260209,000000,20.88,22.515,19.95,22.3002,203234,0
+CRWL.US,D,20260210,000000,21.77,23.44,21.52,22.9011,186800,0
+CRWL.US,D,20260211,000000,23.03,23.2098,21.91,23.1308,116248,0
+CRWL.US,D,20260212,000000,23.47,23.6,21.6113,22.6287,132920,0
+CRWL.US,D,20260213,000000,22.93,24.9241,22.74,24.528,216408,0
+CRWL.US,D,20260217,000000,23.84,23.84,21.1501,22.781,254525,0
+CRWL.US,D,20260218,000000,22.42,23.55,21.7,22.91,119855,0
diff --git a/daily/us/nasdaq etfs/cscl.us.txt b/daily/us/nasdaq etfs/cscl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc6f4114954c71bc44287324390a2abdffc79bf0
--- /dev/null
+++ b/daily/us/nasdaq etfs/cscl.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCL.US,D,20250625,000000,25.17,25.37,25.17,25.222,27044,0
+CSCL.US,D,20250626,000000,25.53,25.89,25.53,25.82,2971,0
+CSCL.US,D,20250627,000000,25.5694,25.81,25.23,25.56,24771,0
+CSCL.US,D,20250630,000000,25.989,26.12,25.85,26.06,3301,0
+CSCL.US,D,20250701,000000,25.74,25.85,25.5194,25.85,1370,0
+CSCL.US,D,20250703,000000,25.85,26.52,25.85,26.33,3848,0
+CSCL.US,D,20250707,000000,26.11,26.13,25.81,25.99,2325,0
+CSCL.US,D,20250708,000000,25.9127,25.9127,25.53,25.7,3073,0
+CSCL.US,D,20250709,000000,25.53,26.22,25.53,26.22,3946,0
+CSCL.US,D,20250710,000000,25.95,26.209,25.75,25.88,3393,0
+CSCL.US,D,20250711,000000,25.289,25.289,25,25.18,1460,0
+CSCL.US,D,20250714,000000,25.04,25.1,24.72,25.1,7359,0
+CSCL.US,D,20250715,000000,24.83,24.9,24.58,24.59,3296,0
+CSCL.US,D,20250716,000000,24.695,24.82,24.5513,24.69,6507,0
+CSCL.US,D,20250717,000000,24.88,25.5099,24.88,25.405,10885,0
+CSCL.US,D,20250718,000000,25.5,25.66,25.165,25.165,5049,0
+CSCL.US,D,20250721,000000,24.9716,25.564,24.9716,25.365,13658,0
+CSCL.US,D,20250722,000000,25.41,25.46,25.235,25.235,6124,0
+CSCL.US,D,20250723,000000,25.3299,25.59,25.265,25.5088,18221,0
+CSCL.US,D,20250724,000000,25.08,25.345,25.08,25.345,5365,0
+CSCL.US,D,20250725,000000,25.359,25.6,25.22,25.58,9768,0
+CSCL.US,D,20250728,000000,24.98,25.0151,24.5929,24.9846,5568,0
+CSCL.US,D,20250729,000000,25.5615,25.5615,24.9578,24.986,2074,0
+CSCL.US,D,20250730,000000,25.3207,25.38,25.14,25.2141,15621,0
+CSCL.US,D,20250731,000000,25.515,25.8899,25.0792,25.0792,5572,0
+CSCL.US,D,20250801,000000,24.25,24.549,23.9801,24.3707,9202,0
+CSCL.US,D,20250804,000000,25.01,25.325,25.0025,25.325,3144,0
+CSCL.US,D,20250805,000000,25.57,25.57,24.5943,24.5943,2571,0
+CSCL.US,D,20250806,000000,25.23,25.84,25.23,25.8398,8567,0
+CSCL.US,D,20250807,000000,26.39,26.39,25.9,26.327,7398,0
+CSCL.US,D,20250808,000000,26.7772,27.85,26.7772,27.7702,17645,0
+CSCL.US,D,20250811,000000,28.33,28.33,26.64,26.8537,40542,0
+CSCL.US,D,20250812,000000,26.85,27.53,26.85,27.4337,22716,0
+CSCL.US,D,20250813,000000,27.83,27.83,26.6,26.64,106901,0
+CSCL.US,D,20250814,000000,24.91,26.7,24.57,25.8329,60283,0
+CSCL.US,D,20250815,000000,25.02,25.02,23.2,23.44,36084,0
+CSCL.US,D,20250818,000000,23.38,24.12,23.27,23.96,8587,0
+CSCL.US,D,20250819,000000,23.94,24.3413,23.86,23.86,14783,0
+CSCL.US,D,20250820,000000,23.79,24.0995,23.7,24.0995,52970,0
+CSCL.US,D,20250821,000000,23.9057,24.0006,23.82,24.0006,2101,0
+CSCL.US,D,20250822,000000,24.23,24.53,23.99,24.178,19404,0
+CSCL.US,D,20250825,000000,24.22,24.3036,24.01,24.1061,5569,0
+CSCL.US,D,20250826,000000,24.475,24.984,24.41,24.984,10200,0
+CSCL.US,D,20250827,000000,25,25.1798,24.98,24.98,5079,0
+CSCL.US,D,20250828,000000,25.17,25.81,25.17,25.7174,15132,0
+CSCL.US,D,20250829,000000,25.469,25.469,25.27,25.4114,5012,0
+CSCL.US,D,20250902,000000,24.25,24.8,24.23,24.4209,10362,0
+CSCL.US,D,20250903,000000,24.42,24.42,24.1749,24.3166,7797,0
+CSCL.US,D,20250904,000000,24.4091,24.65,24.24,24.5736,4015,0
+CSCL.US,D,20250905,000000,24.27,24.27,23.56,23.7152,7426,0
+CSCL.US,D,20250908,000000,23.5,23.86,23.5,23.7279,1731,0
+CSCL.US,D,20250909,000000,23.86,24.1095,23.86,24.1095,7059,0
+CSCL.US,D,20250910,000000,24.12,24.6822,24.12,24.659,18004,0
+CSCL.US,D,20250911,000000,24.59,24.94,24.221,24.3442,9382,0
+CSCL.US,D,20250912,000000,23.29,23.69,23.17,23.4656,25341,0
+CSCL.US,D,20250915,000000,23.35,23.7554,23.35,23.7554,8811,0
+CSCL.US,D,20250916,000000,23.71,23.8199,23.5956,23.7793,6713,0
+CSCL.US,D,20250917,000000,23.64,24.28,23.64,24.2311,3458,0
+CSCL.US,D,20250918,000000,24.43,24.965,24.222,24.965,4772,0
+CSCL.US,D,20250919,000000,24.1983,24.6005,23.85,24.6005,9694,0
+CSCL.US,D,20250922,000000,24.18,24.2587,23.9417,24.2413,4862,0
+CSCL.US,D,20250923,000000,23.99,24.3,23.5771,23.8731,6742,0
+CSCL.US,D,20250924,000000,23.85,23.85,23.42,23.7346,7698,0
+CSCL.US,D,20250925,000000,23.7431,24.3,23.7431,24.0756,7259,0
+CSCL.US,D,20250926,000000,24.0399,24.0399,23.4,23.6296,4108,0
+CSCL.US,D,20250929,000000,23.975,24.1,23.851,23.9474,4283,0
+CSCL.US,D,20250930,000000,24,24.6423,24,24.43,8324,0
+CSCL.US,D,20251001,000000,24.3,24.7,24.1956,24.7,3436,0
+CSCL.US,D,20251002,000000,25.01,25.1,24.3645,24.3645,6420,0
+CSCL.US,D,20251003,000000,24.2601,24.7611,24.2601,24.3593,1404,0
+CSCL.US,D,20251006,000000,24.839,25.0572,24.3326,25.0526,13987,0
+CSCL.US,D,20251007,000000,25.18,25.18,24.7609,25.0951,16999,0
+CSCL.US,D,20251008,000000,25.3089,26.32,25.3089,26.0686,42172,0
+CSCL.US,D,20251009,000000,26.11,26.14,25.29,25.7593,14867,0
+CSCL.US,D,20251010,000000,25.86,26.32,24.2939,24.2939,19021,0
+CSCL.US,D,20251013,000000,24.82,24.95,23.8,23.9266,15992,0
+CSCL.US,D,20251014,000000,23.7,25.11,23.7,24.765,11540,0
+CSCL.US,D,20251015,000000,24.97,25.83,24.97,25.345,9187,0
+CSCL.US,D,20251016,000000,25.54,25.541,24.67,25.035,11182,0
+CSCL.US,D,20251017,000000,24.87,26.12,24.87,25.807,7557,0
+CSCL.US,D,20251020,000000,26.3199,26.3199,25.911,26.2049,8054,0
+CSCL.US,D,20251021,000000,26.09,26.57,26.09,26.2822,5056,0
+CSCL.US,D,20251022,000000,26.23,26.24,25.591,26.175,5379,0
+CSCL.US,D,20251023,000000,26.24,26.5828,25.82,25.8722,3224,0
+CSCL.US,D,20251024,000000,26.0348,26.16,25.83,26.1003,2470,0
+CSCL.US,D,20251027,000000,26.141,26.67,26.14,26.6605,6934,0
+CSCL.US,D,20251028,000000,26.73,27.5865,26.6168,27.5865,12010,0
+CSCL.US,D,20251029,000000,27.51,27.51,26.35,26.5464,4287,0
+CSCL.US,D,20251030,000000,26.96,27.777,26.96,27.777,6836,0
+CSCL.US,D,20251031,000000,27.599,28,27.55,27.912,12688,0
+CSCL.US,D,20251103,000000,29.25,29.25,28.4,28.8921,23605,0
+CSCL.US,D,20251104,000000,28.235,28.28,27.14,27.1969,14213,0
+CSCL.US,D,20251105,000000,26.82,27.35,26.72,27.06,18640,0
+CSCL.US,D,20251106,000000,27.12,27.12,26.2199,26.2228,3522,0
+CSCL.US,D,20251107,000000,26.393,26.4401,25.921,26.237,4557,0
+CSCL.US,D,20251110,000000,26.82,27.231,26.37,27.014,32391,0
+CSCL.US,D,20251111,000000,26.73,27.029,26.3502,26.691,10218,0
+CSCL.US,D,20251112,000000,26.93,28.59,26.7526,28.4852,91562,0
+CSCL.US,D,20251113,000000,31.33,32.11,30.47,30.9765,72544,0
+CSCL.US,D,20251114,000000,30.29,31.88,29,31.5067,28628,0
+CSCL.US,D,20251117,000000,32,32.49,31.09,31.1979,17064,0
+CSCL.US,D,20251118,000000,31.06,31.15,30.2633,30.98,12106,0
+CSCL.US,D,20251119,000000,31.565,31.993,31.3773,31.77,13597,0
+CSCL.US,D,20251120,000000,32.34,33.0019,29.26,29.2919,82239,0
+CSCL.US,D,20251121,000000,29.72,30.4,29.59,29.7652,25308,0
+CSCL.US,D,20251124,000000,30.31,30.31,29.56,29.98,19521,0
+CSCL.US,D,20251125,000000,30.09,30.16,29.83,29.9,5266,0
+CSCL.US,D,20251126,000000,30.12,30.12,29.28,29.7784,8003,0
+CSCL.US,D,20251128,000000,29.92,30.3418,29.6601,30.3418,7385,0
+CSCL.US,D,20251201,000000,30.2325,30.2325,29.6199,29.6287,3890,0
+CSCL.US,D,20251202,000000,29.73,30.38,29.5643,30.3591,11348,0
+CSCL.US,D,20251203,000000,29.93,31.09,29.5,31.0444,18230,0
+CSCL.US,D,20251204,000000,30.807,30.9981,30.65,30.9981,3514,0
+CSCL.US,D,20251205,000000,31.015,31.23,30.83,31.1449,2396,0
+CSCL.US,D,20251208,000000,31.74,32.1899,31.74,31.8233,18140,0
+CSCL.US,D,20251209,000000,31.91,32.6285,31.77,32.3805,22565,0
+CSCL.US,D,20251210,000000,32.02,33.3399,32.02,32.9832,16619,0
+CSCL.US,D,20251211,000000,32.83,32.97,31.7725,32.0906,7554,0
+CSCL.US,D,20251212,000000,31.81,31.81,30.87,30.9179,11603,0
+CSCL.US,D,20251215,000000,31.3,31.505,30.79,31.3,17920,0
+CSCL.US,D,20251216,000000,31.54,31.54,30.56,30.7621,7454,0
+CSCL.US,D,20251217,000000,30.301,30.301,29.44,29.4762,8898,0
+CSCL.US,D,20251218,000000,30.155,30.42,30.13,30.2128,2256,0
+CSCL.US,D,20251219,000000,30.13,31.77,30.13,31.3063,6959,0
+CSCL.US,D,20251222,000000,31.89,31.89,30.96,31.1233,8911,0
+CSCL.US,D,20251223,000000,30.66,30.8156,30.5,30.8156,3920,0
+CSCL.US,D,20251224,000000,30.98,30.98,30.67,30.84,1163,0
+CSCL.US,D,20251226,000000,30.7448,30.875,30.66,30.875,1795,0
+CSCL.US,D,20251229,000000,30.93,30.93,30.34,30.53,2691,0
+CSCL.US,D,20251230,000000,30.36,30.4,30.195,30.2935,1591,0
+CSCL.US,D,20251231,000000,30.08,30.424,29.9468,29.9468,4549,0
+CSCL.US,D,20260102,000000,29.82,29.82,29.16,29.4711,3771,0
+CSCL.US,D,20260105,000000,29.86,29.86,29.05,29.1187,3240,0
+CSCL.US,D,20260106,000000,29.18,29.18,28.6695,28.8511,29836,0
+CSCL.US,D,20260107,000000,28.65,28.81,28.1,28.4212,24093,0
+CSCL.US,D,20260108,000000,27.83,28.06,27.68,27.8506,22770,0
+CSCL.US,D,20260109,000000,27.76,27.9356,27.6,27.7429,3178,0
+CSCL.US,D,20260112,000000,27.549,27.88,27.5,27.8518,5114,0
+CSCL.US,D,20260113,000000,28.1672,28.9097,28.1672,28.9097,4169,0
+CSCL.US,D,20260114,000000,28.32,28.32,27.75,28.1203,5549,0
+CSCL.US,D,20260115,000000,28.64,29.3399,28.64,28.705,9338,0
+CSCL.US,D,20260116,000000,28.5705,28.71,28.3,28.6925,8654,0
+CSCL.US,D,20260120,000000,28.1,28.1,27.19,27.2363,3976,0
+CSCL.US,D,20260121,000000,27.493,27.9354,27.085,27.4868,5970,0
+CSCL.US,D,20260122,000000,27.52,28.1744,27.52,27.945,1956,0
+CSCL.US,D,20260123,000000,27.9841,28.31,27.89,28.1538,2405,0
+CSCL.US,D,20260126,000000,29.35,30.16,29.35,29.935,8033,0
+CSCL.US,D,20260127,000000,30.36,31.305,30.36,31.245,15586,0
+CSCL.US,D,20260128,000000,31.25,31.49,30.89,31.4579,7815,0
+CSCL.US,D,20260129,000000,31.6,31.6,30.4404,31.0138,11055,0
+CSCL.US,D,20260130,000000,29.95,31.02,29.95,30.8723,7289,0
+CSCL.US,D,20260202,000000,30.86,33.03,30.86,32.6991,8672,0
+CSCL.US,D,20260203,000000,34.24,34.82,33.53,34.7142,18214,0
+CSCL.US,D,20260204,000000,35.33,35.33,33.03,33.1002,11590,0
+CSCL.US,D,20260205,000000,33.85,34.6,33.7,34.0448,5331,0
+CSCL.US,D,20260206,000000,35.4,36.19,34.96,36.1174,13506,0
+CSCL.US,D,20260209,000000,36.03,38.1056,36.03,37.76,36782,0
+CSCL.US,D,20260210,000000,38.05,38.9,37.2,37.31,82008,0
+CSCL.US,D,20260211,000000,37.42,37.91,36.2101,36.88,72891,0
+CSCL.US,D,20260212,000000,31.65,32.1,26.865,27.51,99558,0
+CSCL.US,D,20260213,000000,26.93,29.1,26.63,28.81,35371,0
+CSCL.US,D,20260217,000000,28.92,29.2338,28.44,28.74,31787,0
+CSCL.US,D,20260218,000000,28.75,30,28.75,29.83,18486,0
diff --git a/daily/us/nasdaq etfs/cscs.us.txt b/daily/us/nasdaq etfs/cscs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82b0b8cad7837f8a796907bda8a5f9f8f0653ee4
--- /dev/null
+++ b/daily/us/nasdaq etfs/cscs.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCS.US,D,20250626,000000,24.885,24.885,24.885,24.885,1,0
+CSCS.US,D,20250627,000000,24.605,24.605,24.605,24.605,1,0
+CSCS.US,D,20250701,000000,24.4631,24.4631,24.4631,24.4631,7,0
+CSCS.US,D,20250702,000000,24.5841,24.5841,24.5841,24.5841,7,0
+CSCS.US,D,20250703,000000,24.805,24.805,24.805,24.805,5,0
+CSCS.US,D,20250707,000000,24.76,24.76,24.501,24.55,1649,0
+CSCS.US,D,20250710,000000,24.67,24.67,24.61,24.61,135,0
+CSCS.US,D,20250714,000000,25.08,25.08,24.945,24.945,1005,0
+CSCS.US,D,20250717,000000,24.81,24.81,24.775,24.775,301,0
+CSCS.US,D,20250730,000000,24.75,24.877,24.75,24.877,1401,0
+CSCS.US,D,20250731,000000,24.9303,24.9428,24.9303,24.9428,88,0
+CSCS.US,D,20250805,000000,25.13,25.15,25.13,25.15,135,0
+CSCS.US,D,20250806,000000,24.83,24.83,24.525,24.525,103,0
+CSCS.US,D,20250811,000000,23.9,24.035,23.9,24.035,661,0
+CSCS.US,D,20250813,000000,24.1299,24.1299,24.1174,24.1174,3837,0
+CSCS.US,D,20250814,000000,24.291,24.483,24.291,24.483,1125,0
+CSCS.US,D,20250815,000000,25.27,25.62,25.27,25.62,602,0
+CSCS.US,D,20250819,000000,25.5,25.5,25.34,25.34,1746,0
+CSCS.US,D,20250826,000000,25.0599,25.0599,24.7887,24.7887,177,0
+CSCS.US,D,20250905,000000,25.32,25.4229,25.32,25.4229,101,0
+CSCS.US,D,20250918,000000,24.8948,24.8948,24.76,24.76,344,0
+CSCS.US,D,20251002,000000,24.6395,24.699,24.6395,24.6958,1416,0
+CSCS.US,D,20251003,000000,24.54,24.725,24.54,24.725,827,0
+CSCS.US,D,20251014,000000,25.14,25.14,24.43,24.43,1669,0
+CSCS.US,D,20251015,000000,24.2,24.2,24.1967,24.1967,124,0
+CSCS.US,D,20251029,000000,22.93,23.59,22.93,23.59,1002,0
+CSCS.US,D,20251031,000000,23.08,23.08,23.005,23.005,153,0
+CSCS.US,D,20251106,000000,23.671,23.671,23.6675,23.6675,189,0
+CSCS.US,D,20251112,000000,23.13,23.139,22.72,22.7289,14157,0
+CSCS.US,D,20251113,000000,21.26,21.92,21.26,21.7013,17875,0
+CSCS.US,D,20251114,000000,21.92,21.9809,21.43,21.515,2443,0
+CSCS.US,D,20251117,000000,21.344,21.65,21.17,21.61,2200,0
+CSCS.US,D,20251118,000000,21.6426,21.88,21.55,21.695,5159,0
+CSCS.US,D,20251119,000000,21.4,21.58,21.3,21.4268,1675,0
+CSCS.US,D,20251120,000000,21.1,22.2429,21.01,22.2429,4099,0
+CSCS.US,D,20251121,000000,22.09,22.09,21.8,22.07,17900,0
+CSCS.US,D,20251124,000000,21.91,22.02,21.9,22.0187,2947,0
+CSCS.US,D,20251125,000000,21.861,21.9774,21.83,21.9774,1331,0
+CSCS.US,D,20251126,000000,22.08,22.09,22.08,22.08,609,0
+CSCS.US,D,20251202,000000,22.12,22.12,21.85,21.85,1026,0
+CSCS.US,D,20251203,000000,21.72,21.75,21.62,21.62,1085,0
+CSCS.US,D,20251204,000000,21.64,21.745,21.615,21.615,1105,0
+CSCS.US,D,20251205,000000,21.55,21.64,21.53,21.57,1322,0
+CSCS.US,D,20251209,000000,21.22,21.26,21.17,21.17,1146,0
+CSCS.US,D,20251210,000000,21.105,21.2,20.94,20.94,1073,0
+CSCS.US,D,20251211,000000,21.21,21.275,21.18,21.2394,1079,0
+CSCS.US,D,20251212,000000,21.25,21.645,21.25,21.645,1919,0
+CSCS.US,D,20251215,000000,21.64,21.67,21.4,21.5,14417,0
+CSCS.US,D,20251216,000000,21.7,21.7,21.51,21.6748,1876,0
+CSCS.US,D,20251217,000000,21.969,22.13,21.94,22.13,2009,0
+CSCS.US,D,20251218,000000,21.855,21.855,21.64,21.8497,1482,0
+CSCS.US,D,20251219,000000,21.4799,21.4799,21.3,21.47,3616,0
+CSCS.US,D,20251222,000000,21.51,21.55,21.44,21.55,1568,0
+CSCS.US,D,20251223,000000,21.47,21.47,21.39,21.44,1103,0
+CSCS.US,D,20251224,000000,21.45,21.45,21.325,21.405,201,0
+CSCS.US,D,20251229,000000,21.35,21.6,21.35,21.535,2170,0
+CSCS.US,D,20251230,000000,21.59,21.6076,21.54,21.6076,1051,0
+CSCS.US,D,20251231,000000,21.66,21.745,21.65,21.745,1014,0
+CSCS.US,D,20260102,000000,21.84,21.905,21.7,21.905,1056,0
+CSCS.US,D,20260105,000000,22.03,22.045,22.03,22.045,345,0
+CSCS.US,D,20260106,000000,22.165,22.165,22.0772,22.16,362,0
+CSCS.US,D,20260107,000000,22.21,22.33,22.21,22.33,332,0
+CSCS.US,D,20260108,000000,22.51,22.63,22.51,22.54,1693,0
+CSCS.US,D,20260113,000000,22.22,22.22,22.1088,22.1088,803,0
+CSCS.US,D,20260114,000000,22.47,22.47,22.405,22.405,166,0
+CSCS.US,D,20260115,000000,22.065,22.16,21.901,22.16,1241,0
+CSCS.US,D,20260116,000000,22.365,22.365,22.175,22.175,237,0
+CSCS.US,D,20260120,000000,22.31,22.73,22.31,22.73,247,0
+CSCS.US,D,20260122,000000,22.55,22.55,22.44,22.44,145,0
+CSCS.US,D,20260123,000000,22.47,22.47,22.38,22.38,161,0
+CSCS.US,D,20260127,000000,21.32,21.32,21.165,21.165,1083,0
+CSCS.US,D,20260128,000000,21.2,21.2,21.12,21.12,384,0
+CSCS.US,D,20260204,000000,20.48,20.505,20.48,20.505,284,0
+CSCS.US,D,20260209,000000,19.6,19.6,19.18,19.23,5043,0
+CSCS.US,D,20260210,000000,19,19.2751,19,19.2751,418,0
+CSCS.US,D,20260211,000000,19.28,19.559,19.28,19.4796,27916,0
+CSCS.US,D,20260212,000000,20.89,21.83,20.7,21.81,34914,0
+CSCS.US,D,20260213,000000,22.18,22.18,21.27,21.28,2278,0
+CSCS.US,D,20260217,000000,21.22,21.3297,21.22,21.3297,267,0
+CSCS.US,D,20260218,000000,21.131,21.131,21.131,21.131,1057,0
diff --git a/daily/us/nasdaq etfs/cvnx.us.txt b/daily/us/nasdaq etfs/cvnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fa659f4f8a3d80be85d1490b87177659101a31a
--- /dev/null
+++ b/daily/us/nasdaq etfs/cvnx.us.txt	
@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVNX.US,D,20250602,000000,20.9,21.37,19.7154,21.35,16618,0
+CVNX.US,D,20250603,000000,21.7862,22.5688,21.671,22.41,18172,0
+CVNX.US,D,20250604,000000,22.11,23.37,22,23.12,9821,0
+CVNX.US,D,20250605,000000,22.82,23.53,22.41,22.95,9826,0
+CVNX.US,D,20250606,000000,23.7,23.7,22.5,22.65,5482,0
+CVNX.US,D,20250609,000000,21.5,22.44,21.1,22.44,10621,0
+CVNX.US,D,20250610,000000,22.532,23,21.2487,22.13,9128,0
+CVNX.US,D,20250611,000000,21.88,22.55,21.86,22.4,3477,0
+CVNX.US,D,20250612,000000,21.7682,21.8,19.4977,19.57,21835,0
+CVNX.US,D,20250613,000000,17.9273,18.64,16.6401,16.88,35700,0
+CVNX.US,D,20250616,000000,17.56,17.56,15.429,15.97,59782,0
+CVNX.US,D,20250617,000000,15.74,16.56,15.74,16.52,38195,0
+CVNX.US,D,20250618,000000,16.5,18.06,16.46,18.06,31629,0
+CVNX.US,D,20250620,000000,18.7925,19.37,18.105,19.32,24638,0
+CVNX.US,D,20250623,000000,18.73,19.77,17.69,19.48,29292,0
+CVNX.US,D,20250624,000000,20,20.33,19.65,19.82,19077,0
+CVNX.US,D,20250625,000000,20.21,20.23,18.4606,18.92,21463,0
+CVNX.US,D,20250626,000000,18.6294,18.81,17.71,17.82,20459,0
+CVNX.US,D,20250627,000000,17.87,19.32,17.76,19.32,8197,0
+CVNX.US,D,20250630,000000,19.91,21.56,19.8,21.56,32344,0
+CVNX.US,D,20250701,000000,21.36,22,20.83,21.27,18708,0
+CVNX.US,D,20250702,000000,21.9599,22.7184,21.506,22.35,9014,0
+CVNX.US,D,20250703,000000,22.36,22.83,21.8312,22.83,9708,0
+CVNX.US,D,20250707,000000,22.85,24.23,22.6401,23.77,14348,0
+CVNX.US,D,20250708,000000,24.65,24.65,22.16,22.58,24957,0
+CVNX.US,D,20250709,000000,22.2,23.2956,22.05,23.24,5921,0
+CVNX.US,D,20250710,000000,23.16,23.92,22.25,22.25,19309,0
+CVNX.US,D,20250711,000000,22.5,23,21.81,22.29,15338,0
+CVNX.US,D,20250714,000000,22.03,23.47,21.93,22.57,15684,0
+CVNX.US,D,20250715,000000,22.09,23,20,23,10495,0
+CVNX.US,D,20250716,000000,22.6769,23.5,22.6769,23.1494,12533,0
+CVNX.US,D,20250717,000000,23.4,23.79,22.12,22.3476,13288,0
+CVNX.US,D,20250718,000000,22.28,22.3,21.1001,22.2922,8432,0
+CVNX.US,D,20250721,000000,21.65,22.0842,21.5,21.8571,8566,0
+CVNX.US,D,20250722,000000,21.01,22.24,20.42,21.77,10345,0
+CVNX.US,D,20250723,000000,21.0285,21.67,20.4,21.6481,17115,0
+CVNX.US,D,20250724,000000,21.6523,21.6523,19.5,19.57,14734,0
+CVNX.US,D,20250725,000000,20.8,21.2,19.92,20.3113,21538,0
+CVNX.US,D,20250728,000000,20.59,21.25,20.59,20.895,11258,0
+CVNX.US,D,20250729,000000,21.76,21.76,19.9,20.9308,15684,0
+CVNX.US,D,20250730,000000,20.62,21.2984,20.02,20.5998,54757,0
+CVNX.US,D,20250731,000000,27.64,30.3,25.66,27.87,93695,0
+CVNX.US,D,20250801,000000,25.66,25.9401,23.83,24.4669,32127,0
+CVNX.US,D,20250804,000000,24.26,24.5,22.3501,23.3994,18494,0
+CVNX.US,D,20250805,000000,23.86,24.5399,21.41,22.0178,14982,0
+CVNX.US,D,20250806,000000,21.99,22.6137,21.65,22.61,13050,0
+CVNX.US,D,20250807,000000,23.81,24.2937,22.1,22.8461,34979,0
+CVNX.US,D,20250808,000000,22.29,22.29,20.834,21.3,32698,0
+CVNX.US,D,20250811,000000,21.31,21.91,20.8,21.2601,17302,0
+CVNX.US,D,20250812,000000,21.76,22.3,20.2,21.2088,27756,0
+CVNX.US,D,20250813,000000,21.1,22.0144,21.1,21.8265,15936,0
+CVNX.US,D,20250814,000000,21.64,21.67,19.83,20.9963,16572,0
+CVNX.US,D,20250815,000000,20.69,21.94,20.38,21.7862,14067,0
+CVNX.US,D,20250818,000000,22,23.44,22,22.9487,23874,0
+CVNX.US,D,20250819,000000,22.68,22.68,20.7102,20.9987,19586,0
+CVNX.US,D,20250820,000000,19.49,20.7467,17.94,20.3791,33052,0
+CVNX.US,D,20250821,000000,19.915,20.4906,19.85,20.3231,6674,0
+CVNX.US,D,20250822,000000,20.05,23.07,19.97,22.3953,41819,0
+CVNX.US,D,20250825,000000,22.49,23.84,22.3585,23.1025,29402,0
+CVNX.US,D,20250826,000000,22.85,24.38,22.6467,24.2303,25384,0
+CVNX.US,D,20250827,000000,24.44,24.483,23.54,23.8834,16247,0
+CVNX.US,D,20250828,000000,24.36,24.99,24.165,24.9275,7946,0
+CVNX.US,D,20250829,000000,24.4,24.4615,23.53,24.2208,15936,0
+CVNX.US,D,20250902,000000,22.739,23.85,22.5,23.5301,14947,0
+CVNX.US,D,20250903,000000,23.49,24.0228,22.645,22.9647,6346,0
+CVNX.US,D,20250904,000000,23.575,24.11,22.4072,24.0486,6893,0
+CVNX.US,D,20250905,000000,24.6032,24.6032,22.14,23.8097,9577,0
+CVNX.US,D,20250908,000000,23.53,24.94,23.355,24.1388,18497,0
+CVNX.US,D,20250909,000000,24.51,24.7599,23.67,24.5518,14941,0
+CVNX.US,D,20250910,000000,25.06,25.25,23.2,23.3721,13818,0
+CVNX.US,D,20250911,000000,23.46,23.46,21.6786,21.8803,16722,0
+CVNX.US,D,20250912,000000,21.51,23.75,21.42,22.7141,21881,0
+CVNX.US,D,20250915,000000,22.71,23.63,22.703,23.1272,5948,0
+CVNX.US,D,20250916,000000,23.26,23.2689,22.44,23.1209,14065,0
+CVNX.US,D,20250917,000000,23.68,24.98,23.5671,24.705,44556,0
+CVNX.US,D,20250918,000000,25.5,27.1853,24.55,24.7987,53275,0
+CVNX.US,D,20250919,000000,25.8,26.5826,25.22,26.5671,19191,0
+CVNX.US,D,20250922,000000,25.79,26.6261,25.54,26.4971,10549,0
+CVNX.US,D,20250923,000000,26.56,26.84,24.42,24.6577,23541,0
+CVNX.US,D,20250924,000000,24.761,24.761,23.48,24.2128,14423,0
+CVNX.US,D,20250925,000000,22.37,24.65,21.78,23.7353,33223,0
+CVNX.US,D,20250926,000000,23.62,23.62,22.45,23.4228,7070,0
+CVNX.US,D,20250929,000000,23.98,26.71,23.83,26.3323,34727,0
+CVNX.US,D,20250930,000000,26.39,26.59,24.26,24.5066,37630,0
+CVNX.US,D,20251001,000000,25.98,27.25,25.18,26.7275,22048,0
+CVNX.US,D,20251002,000000,27.18,27.18,25.7487,26.33,20147,0
+CVNX.US,D,20251003,000000,26.5,26.5,23.75,24.1077,18797,0
+CVNX.US,D,20251006,000000,24.22,24.29,22.8,23.2869,21060,0
+CVNX.US,D,20251007,000000,23.6499,24.06,22.29,23.2707,26089,0
+CVNX.US,D,20251008,000000,23.62,23.62,22.2,22.2273,21533,0
+CVNX.US,D,20251009,000000,21.98,22.1,20.4548,21.8097,25215,0
+CVNX.US,D,20251010,000000,22.24,22.3315,18.2501,18.3517,53897,0
+CVNX.US,D,20251013,000000,18.455,19.35,18.455,19.2156,13328,0
+CVNX.US,D,20251014,000000,17.82,20.3609,17.488187,19.79,16059,0
+CVNX.US,D,20251015,000000,21.12,22,20.67,21.1618,12682,0
+CVNX.US,D,20251016,000000,21.25,21.85,19.5778,19.815,8710,0
+CVNX.US,D,20251017,000000,18.74,18.8617,17.68,18.29,12562,0
+CVNX.US,D,20251020,000000,18.45,19.25,17.62,18.955,9637,0
+CVNX.US,D,20251021,000000,20.25,21.1466,19.19,20.985,31760,0
+CVNX.US,D,20251022,000000,20.5,20.5,15.8,17.6329,128964,0
+CVNX.US,D,20251023,000000,16.1,19.0699,16.1,19.0699,34788,0
+CVNX.US,D,20251024,000000,19.72,20.97,19.72,20.232,100805,0
+CVNX.US,D,20251027,000000,20.89,21.68,20.06,20.6609,91005,0
+CVNX.US,D,20251028,000000,22,22.74,21.25,21.4605,99789,0
+CVNX.US,D,20251029,000000,21.64,22.52,20.05,20.72,231432,0
+CVNX.US,D,20251030,000000,15.62,17.25,14.5,15.07,254042,0
+CVNX.US,D,20251031,000000,15.35,15.35,14.1748,15.23,63606,0
+CVNX.US,D,20251103,000000,14.84,17.6893,14.8,17.5891,112467,0
+CVNX.US,D,20251104,000000,16.35,16.7,15.15,15.1798,41589,0
+CVNX.US,D,20251105,000000,15.05,16.9199,14.96,15.041,51210,0
+CVNX.US,D,20251106,000000,14.47,15.12,13.14,13.2435,57924,0
+CVNX.US,D,20251107,000000,12.91,14.5999,12.62,14.3604,49203,0
+CVNX.US,D,20251110,000000,14.91,16.56,14.91,16.1813,25845,0
+CVNX.US,D,20251111,000000,16.351,16.85,15.7856,16.5851,22032,0
+CVNX.US,D,20251112,000000,17.6,18.3526,16.71,16.7999,37788,0
+CVNX.US,D,20251113,000000,16.295,16.636,15.29,15.7495,22812,0
+CVNX.US,D,20251114,000000,14.4,16.87,14.4,15.7085,25756,0
+CVNX.US,D,20251117,000000,15.61,17.19,15.14,16.1111,39493,0
+CVNX.US,D,20251118,000000,16.1,16.5,14.955,15.6831,21923,0
+CVNX.US,D,20251119,000000,16.1372,16.8156,15.79,16.8156,20731,0
+CVNX.US,D,20251120,000000,16.88,17.8,14.8355,15.1006,29407,0
+CVNX.US,D,20251121,000000,15.604,16.22,14.7,14.8602,33420,0
+CVNX.US,D,20251124,000000,15.88,17.14,15.88,16.7719,27079,0
+CVNX.US,D,20251125,000000,17.0985,18.77,16.64,18.7019,29225,0
+CVNX.US,D,20251126,000000,19.27,20.128,18.7051,19.4991,30114,0
+CVNX.US,D,20251128,000000,20.05,21.3273,20.05,21.0835,19136,0
+CVNX.US,D,20251201,000000,20.84,22.165,20.66,21.3816,26204,0
+CVNX.US,D,20251202,000000,21.98,23.0156,20.96,22.1376,28517,0
+CVNX.US,D,20251203,000000,21.77,24.33,21.77,23.6089,37256,0
+CVNX.US,D,20251204,000000,23.48,24.245,22.565,24.0634,21384,0
+CVNX.US,D,20251205,000000,24.205,25,24.1227,24.1938,81491,0
+CVNX.US,D,20251208,000000,28,30.81,27.1426,29.923,220438,0
+CVNX.US,D,20251209,000000,29.65,31.315,28.69,31.0354,58670,0
+CVNX.US,D,20251210,000000,31.19,33.4254,30.933,32.578,50671,0
+CVNX.US,D,20251211,000000,32.23,33.565,32.09,32.94,38947,0
+CVNX.US,D,20251212,000000,32.79,34.99,30.5601,30.8329,41258,0
+CVNX.US,D,20251215,000000,32.09,32.16,29.51,29.8781,29165,0
+CVNX.US,D,20251216,000000,30.0484,31.919,30.0484,30.8688,27823,0
+CVNX.US,D,20251217,000000,31.3696,31.65,29.53,29.534,17255,0
+CVNX.US,D,20251218,000000,30.1049,32.27,30.09,32.0944,61654,0
+CVNX.US,D,20251219,000000,32.19,33.25,29.77,30.0381,34091,0
+CVNX.US,D,20251222,000000,29.63,30.9,27.165,27.46,95699,0
+CVNX.US,D,20251223,000000,27.48,28.325,26.44,28.1105,17991,0
+CVNX.US,D,20251224,000000,28.41,28.93,28.41,28.6981,8378,0
+CVNX.US,D,20251226,000000,28.78,28.78,28.04,28.2161,28009,0
+CVNX.US,D,20251229,000000,28.4,28.4,26.9752,27.545,14728,0
+CVNX.US,D,20251230,000000,27.14,27.5896,27.05,27.0609,14391,0
+CVNX.US,D,20251231,000000,26.8416,26.88,26.0101,26.13,10209,0
+CVNX.US,D,20260102,000000,26.03,26.031,22.21,23.2897,40304,0
+CVNX.US,D,20260105,000000,23.61,27.34,23.61,26.8708,38548,0
+CVNX.US,D,20260106,000000,27.24,28.2868,26.5,28.2868,17914,0
+CVNX.US,D,20260107,000000,28.62,29.81,28.205,29.5274,14819,0
+CVNX.US,D,20260108,000000,28.91,30.005,27.1,28.3547,29611,0
+CVNX.US,D,20260109,000000,29.2,31.21,29.09,31.0724,23939,0
+CVNX.US,D,20260112,000000,30.34,32,30.24,31.1528,10944,0
+CVNX.US,D,20260113,000000,32.06,32.06,30.03,31.5925,27156,0
+CVNX.US,D,20260114,000000,31.0245,32.2,29.31,30.2806,18357,0
+CVNX.US,D,20260115,000000,32.21,32.21,30.14,30.5426,11375,0
+CVNX.US,D,20260116,000000,29.68,30.7,28.01,28.1428,14995,0
+CVNX.US,D,20260120,000000,26.8,28.925,26.8,27.9935,13301,0
+CVNX.US,D,20260121,000000,28.13,29.82,28.13,29.6955,10538,0
+CVNX.US,D,20260122,000000,30.64,32.95,30.64,32.95,29654,0
+CVNX.US,D,20260123,000000,32.93,33.4484,30.52,31.8861,22068,0
+CVNX.US,D,20260126,000000,32.1,33.2,31.32,31.9094,15697,0
+CVNX.US,D,20260127,000000,31.74,33.305,30.79,32.6322,5136,0
+CVNX.US,D,20260128,000000,32.8,32.8,18.5,23.013,488618,0
+CVNX.US,D,20260129,000000,25.19,27.5575,23.8,25.2909,120689,0
+CVNX.US,D,20260130,000000,25.06,25.06,21.54,21.9888,48039,0
+CVNX.US,D,20260202,000000,21.06,24.11,21.06,22.879,36651,0
+CVNX.US,D,20260203,000000,23.15,23.495,21.08,23.1616,17786,0
+CVNX.US,D,20260204,000000,22.28,22.28,18.3301,21.1122,36734,0
+CVNX.US,D,20260205,000000,19.91,20.86,17.8,20.2018,38842,0
+CVNX.US,D,20260206,000000,20.92,23,20.92,22.1646,15346,0
+CVNX.US,D,20260209,000000,21.562,23.1,21.562,22.9941,16180,0
+CVNX.US,D,20260210,000000,22.7,23.87,20.8,20.925,20334,0
+CVNX.US,D,20260211,000000,20.73,20.73,16.04,17.895,56917,0
+CVNX.US,D,20260212,000000,18.4,18.4,14.6,16.0338,36142,0
+CVNX.US,D,20260213,000000,16.3,16.5599,15.17,15.8024,17381,0
+CVNX.US,D,20260217,000000,15.82,16.545,15.0501,16.5371,37728,0
+CVNX.US,D,20260218,000000,15.43,17.9286,15.39,17.52,890618,0
diff --git a/daily/us/nasdaq etfs/dak.us.txt b/daily/us/nasdaq etfs/dak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ab71d90a02c64e3df63e9e223ae3ea9f1951153
--- /dev/null
+++ b/daily/us/nasdaq etfs/dak.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAK.US,D,20250731,000000,25.015,25.015,24.8106,24.8106,401,0
+DAK.US,D,20250801,000000,24.55,24.55,24.4949,24.4949,307,0
+DAK.US,D,20250805,000000,24.78,24.78,24.745,24.745,312,0
+DAK.US,D,20250812,000000,25.2126,25.23,25.2126,25.2253,4639,0
+DAK.US,D,20250813,000000,25.265,25.3248,25.265,25.3248,3677,0
+DAK.US,D,20250818,000000,25.32,25.34,25.3133,25.3133,307,0
+DAK.US,D,20250819,000000,25.3476,25.37,25.2313,25.2313,4268,0
+DAK.US,D,20250820,000000,25.19,25.2231,25.1645,25.2231,3163,0
+DAK.US,D,20250822,000000,25.5094,25.5094,25.4311,25.4311,1100,0
+DAK.US,D,20250825,000000,25.35,25.35,25.3342,25.3342,275,0
+DAK.US,D,20250827,000000,25.45,25.5,25.42,25.4805,2783,0
+DAK.US,D,20250828,000000,25.56,25.5618,25.55,25.5618,2730,0
+DAK.US,D,20250829,000000,25.4599,25.49,25.43,25.4654,6105,0
+DAK.US,D,20250908,000000,25.65,25.65,25.6456,25.6456,314,0
+DAK.US,D,20250911,000000,25.96,25.96,25.91,25.9445,696,0
+DAK.US,D,20250912,000000,25.87,25.9,25.87,25.8934,1709,0
+DAK.US,D,20250915,000000,26.28,26.28,25.9631,25.9631,8353,0
+DAK.US,D,20250918,000000,26.11,26.11,26.0401,26.0401,287,0
+DAK.US,D,20250919,000000,26.0925,26.1713,26.08,26.1713,5245,0
+DAK.US,D,20250922,000000,26.23,26.28,26.23,26.2605,437,0
+DAK.US,D,20250926,000000,26.08,26.08,26.0596,26.0596,125,0
+DAK.US,D,20250930,000000,26.03,26.1233,26.03,26.1233,125,0
+DAK.US,D,20251001,000000,26.1,26.1556,26.049,26.1556,300,0
+DAK.US,D,20251003,000000,26.3,26.3,26.1841,26.1841,2600,0
+DAK.US,D,20251007,000000,26.32,26.32,26.2469,26.2469,46759,0
+DAK.US,D,20251008,000000,26.35,26.3841,26.35,26.3841,3901,0
+DAK.US,D,20251009,000000,26.28,26.3014,26.28,26.3014,1325,0
+DAK.US,D,20251016,000000,26.257,26.257,26.006,26.006,312,0
+DAK.US,D,20251020,000000,26.38,26.4075,26.38,26.4075,1004,0
+DAK.US,D,20251022,000000,26.2497,26.2504,26.2497,26.2504,126,0
+DAK.US,D,20251030,000000,26.73,26.73,26.6063,26.6063,106,0
+DAK.US,D,20251031,000000,26.7,26.7,26.6669,26.6669,219,0
+DAK.US,D,20251105,000000,26.43,26.4865,26.43,26.4865,126,0
+DAK.US,D,20251106,000000,26.21,26.2264,26.21,26.2264,113,0
+DAK.US,D,20251107,000000,26.15,26.2849,26.15,26.2849,101,0
+DAK.US,D,20251110,000000,26.58,26.6314,26.58,26.6314,108,0
+DAK.US,D,20251111,000000,26.61,26.7208,26.61,26.7208,156,0
+DAK.US,D,20251112,000000,26.75,26.7648,26.75,26.7648,100,0
+DAK.US,D,20251113,000000,26.57,26.57,26.4,26.4,181,0
+DAK.US,D,20251118,000000,26.16,26.16,26.0141,26.0141,320,0
+DAK.US,D,20251212,000000,26.77,26.7701,26.7582,26.7582,608,0
+DAK.US,D,20251215,000000,26.75,26.75,26.6912,26.6912,388,0
+DAK.US,D,20251216,000000,26.53,26.5772,26.53,26.5772,654,0
+DAK.US,D,20251218,000000,26.65,26.65,26.4923,26.4923,640,0
+DAK.US,D,20251226,000000,26.94,26.94,26.9236,26.9236,326,0
+DAK.US,D,20251230,000000,26.8432,26.8432,26.8341,26.8341,377,0
+DAK.US,D,20260102,000000,26.5849,26.6438,26.57,26.6438,3198,0
+DAK.US,D,20260109,000000,27.13,27.1499,27.1283,27.1283,1121,0
+DAK.US,D,20260113,000000,27.056,27.101,27.056,27.101,151,0
+DAK.US,D,20260120,000000,26.8,26.8,26.557,26.557,503,0
+DAK.US,D,20260121,000000,26.79,26.8519,26.79,26.8519,100,0
+DAK.US,D,20260122,000000,26.93,26.93,26.9245,26.9245,100,0
+DAK.US,D,20260123,000000,26.92,26.92,26.9087,26.9087,102,0
+DAK.US,D,20260202,000000,27.21,27.21,27.18,27.18,359,0
+DAK.US,D,20260205,000000,26.57,26.6241,26.57,26.6241,549,0
+DAK.US,D,20260206,000000,26.8903,27.02,26.8903,27.02,1296,0
+DAK.US,D,20260209,000000,27.11,27.1417,27.11,27.1417,239,0
+DAK.US,D,20260213,000000,26.64,26.64,26.5874,26.5874,841,0
+DAK.US,D,20260217,000000,26.5,26.6181,26.5,26.6181,222,0
diff --git a/daily/us/nasdaq etfs/dapp.us.txt b/daily/us/nasdaq etfs/dapp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84daf3e41d6d52683beba59d36f7112bae2e4d7b
--- /dev/null
+++ b/daily/us/nasdaq etfs/dapp.us.txt	
@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAPP.US,D,20210415,000000,30.805,31.115,28.795,29.741,363720,0
+DAPP.US,D,20210416,000000,28.986,29.14,28.067,28.904,138045,0
+DAPP.US,D,20210419,000000,27.521,27.809,25.947,26.866,238344,0
+DAPP.US,D,20210420,000000,26.657,26.657,25.18,26.238,93468,0
+DAPP.US,D,20210421,000000,25.838,27.548,25.329,27.266,162343,0
+DAPP.US,D,20210422,000000,27.539,27.839,25.729,25.806,87641,0
+DAPP.US,D,20210423,000000,24.482,26.331,24.482,26.22,79523,0
+DAPP.US,D,20210426,000000,27.239,27.776,27.004,27.672,125259,0
+DAPP.US,D,20210427,000000,28.149,28.294,27.467,27.68,64937,0
+DAPP.US,D,20210428,000000,27.712,28.122,27.358,27.994,43772,0
+DAPP.US,D,20210429,000000,28.049,28.049,26.711,26.912,101747,0
+DAPP.US,D,20210430,000000,27.075,27.975,26.93,27.858,52801,0
+DAPP.US,D,20210503,000000,28.531,28.789,27.548,27.715,66037,0
+DAPP.US,D,20210504,000000,27.021,27.021,25.601,26.293,101149,0
+DAPP.US,D,20210505,000000,26.811,27.395,26.483,26.557,39739,0
+DAPP.US,D,20210506,000000,26.639,26.639,24.81,25.483,103963,0
+DAPP.US,D,20210507,000000,25.92,26.225,25.656,25.847,38081,0
+DAPP.US,D,20210510,000000,25.793,25.793,24.291,24.346,95423,0
+DAPP.US,D,20210511,000000,23.3,24.401,22.645,24.209,77221,0
+DAPP.US,D,20210512,000000,23.745,24.355,22.663,22.704,65981,0
+DAPP.US,D,20210513,000000,22.317,22.908,20.578,21.062,82751,0
+DAPP.US,D,20210514,000000,22.062,22.981,22.017,22.863,77526,0
+DAPP.US,D,20210517,000000,22.035,22.221,21.489,22.162,73465,0
+DAPP.US,D,20210518,000000,22.208,22.713,21.871,22.095,95129,0
+DAPP.US,D,20210519,000000,20.243,21.243,19.642,21.131,88363,0
+DAPP.US,D,20210520,000000,22.044,22.279,21.371,21.857,44774,0
+DAPP.US,D,20210521,000000,22.126,22.29,20.761,20.831,60679,0
+DAPP.US,D,20210524,000000,21.253,21.589,20.746,21.571,126219,0
+DAPP.US,D,20210525,000000,21.344,22.033,21.344,21.753,36836,0
+DAPP.US,D,20210526,000000,22.517,23.127,22.217,22.92,84825,0
+DAPP.US,D,20210527,000000,23.409,23.597,22.931,23.368,74120,0
+DAPP.US,D,20210528,000000,23.118,23.164,22.636,22.636,47203,0
+DAPP.US,D,20210601,000000,22.854,23.268,22.854,23.036,32588,0
+DAPP.US,D,20210602,000000,23.4,23.435,23.054,23.363,39392,0
+DAPP.US,D,20210603,000000,23.409,23.409,22.808,22.881,14674,0
+DAPP.US,D,20210604,000000,22.708,23.018,22.608,22.964,24587,0
+DAPP.US,D,20210607,000000,22.908,22.963,22.535,22.563,51908,0
+DAPP.US,D,20210608,000000,22.126,22.126,20.971,21.7,53971,0
+DAPP.US,D,20210609,000000,22.135,23.031,21.928,22.708,19531,0
+DAPP.US,D,20210610,000000,23.045,23.199,22.561,22.818,19346,0
+DAPP.US,D,20210611,000000,22.836,22.854,22.276,22.39,11287,0
+DAPP.US,D,20210614,000000,23.2,24.419,23.2,23.8,49994,0
+DAPP.US,D,20210615,000000,24.119,24.172,23.427,23.84,30798,0
+DAPP.US,D,20210616,000000,23.736,23.736,22.949,23.176,23675,0
+DAPP.US,D,20210617,000000,23.154,23.882,22.99,23.566,44486,0
+DAPP.US,D,20210618,000000,23.272,23.527,22.745,22.936,31151,0
+DAPP.US,D,20210621,000000,22.144,22.253,21.849,22.064,55636,0
+DAPP.US,D,20210622,000000,21.107,21.817,20.189,21.762,80445,0
+DAPP.US,D,20210623,000000,22.208,22.599,22.05,22.05,35376,0
+DAPP.US,D,20210624,000000,22.199,22.799,22.199,22.717,17030,0
+DAPP.US,D,20210625,000000,22.463,22.463,21.862,22.013,36953,0
+DAPP.US,D,20210628,000000,22.481,23.15,22.381,22.991,37222,0
+DAPP.US,D,20210629,000000,23.491,24.178,23.491,23.855,24933,0
+DAPP.US,D,20210630,000000,23.263,24.082,23.159,23.725,28278,0
+DAPP.US,D,20210701,000000,23.609,23.636,23.159,23.281,21085,0
+DAPP.US,D,20210702,000000,23.5,23.5,23.163,23.209,15560,0
+DAPP.US,D,20210706,000000,23.582,23.582,22.999,23.184,13883,0
+DAPP.US,D,20210707,000000,23.427,23.427,22.572,22.849,20739,0
+DAPP.US,D,20210708,000000,21.871,21.926,21.325,21.762,37016,0
+DAPP.US,D,20210709,000000,21.899,22.711,21.867,22.162,19505,0
+DAPP.US,D,20210712,000000,22.299,22.299,21.753,21.821,34401,0
+DAPP.US,D,20210713,000000,21.571,21.653,21.107,21.153,29892,0
+DAPP.US,D,20210714,000000,21.18,21.253,20.254,20.254,27191,0
+DAPP.US,D,20210715,000000,20.088,20.207,19.106,19.469,40391,0
+DAPP.US,D,20210716,000000,19.688,19.688,19.106,19.142,24651,0
+DAPP.US,D,20210719,000000,18.687,18.696,18.032,18.369,40152,0
+DAPP.US,D,20210720,000000,18.178,18.896,17.749,18.86,25582,0
+DAPP.US,D,20210721,000000,19.46,20.716,19.46,20.416,20091,0
+DAPP.US,D,20210722,000000,20.934,20.934,20.247,20.379,14761,0
+DAPP.US,D,20210723,000000,20.379,20.379,19.952,20.052,21906,0
+DAPP.US,D,20210726,000000,21.88,22.972,21.835,22.854,45944,0
+DAPP.US,D,20210727,000000,22.554,22.554,20.611,21.098,29615,0
+DAPP.US,D,20210728,000000,21.78,22.085,21.538,21.999,19709,0
+DAPP.US,D,20210729,000000,22.026,22.253,21.662,21.717,27500,0
+DAPP.US,D,20210730,000000,21.098,21.809,20.943,21.809,8226,0
+DAPP.US,D,20210802,000000,21.835,22.59,21.809,22.062,39318,0
+DAPP.US,D,20210803,000000,21.899,21.899,21.38,21.653,19406,0
+DAPP.US,D,20210804,000000,21.962,22.908,21.962,22.908,26480,0
+DAPP.US,D,20210805,000000,22.699,24.362,22.244,24.091,160134,0
+DAPP.US,D,20210806,000000,24.109,25.574,24.064,25.365,102639,0
+DAPP.US,D,20210809,000000,26.557,27.312,26.476,26.63,100920,0
+DAPP.US,D,20210810,000000,26.702,26.766,25.429,25.856,42459,0
+DAPP.US,D,20210811,000000,26.566,27.121,26.021,26.202,45878,0
+DAPP.US,D,20210812,000000,25.611,25.692,24.692,25.274,45205,0
+DAPP.US,D,20210813,000000,25.92,26.302,25.11,25.21,34239,0
+DAPP.US,D,20210816,000000,25.347,25.483,24.328,24.391,45060,0
+DAPP.US,D,20210817,000000,24.219,24.378,22.554,22.8,193533,0
+DAPP.US,D,20210818,000000,22.763,23.665,22.745,22.89,20154,0
+DAPP.US,D,20210819,000000,22.472,23.192,22.472,23.063,27932,0
+DAPP.US,D,20210820,000000,23.263,24.464,23.263,23.964,34271,0
+DAPP.US,D,20210823,000000,25.128,25.401,24.537,24.701,43255,0
+DAPP.US,D,20210824,000000,24.792,24.792,24.136,24.792,30999,0
+DAPP.US,D,20210825,000000,24.482,25.343,24.482,25.101,36416,0
+DAPP.US,D,20210826,000000,24.655,24.983,24.109,24.228,20155,0
+DAPP.US,D,20210827,000000,24.337,25.51,24.337,25.438,26347,0
+DAPP.US,D,20210830,000000,25.392,25.72,24.783,25.692,20240,0
+DAPP.US,D,20210831,000000,25.529,25.655,25.219,25.538,22183,0
+DAPP.US,D,20210901,000000,26.054,26.414,25.574,25.929,72301,0
+DAPP.US,D,20210902,000000,26.475,27.003,26.366,26.475,39382,0
+DAPP.US,D,20210903,000000,27.066,27.721,26.771,27.385,61382,0
+DAPP.US,D,20210907,000000,27.658,27.794,25.656,26.138,63230,0
+DAPP.US,D,20210908,000000,25.82,25.838,24.482,25.037,47427,0
+DAPP.US,D,20210909,000000,25.31,25.893,25.31,25.52,25097,0
+DAPP.US,D,20210910,000000,25.547,25.547,24.291,24.3,82747,0
+DAPP.US,D,20210913,000000,24.3,24.601,23.655,24.164,60192,0
+DAPP.US,D,20210914,000000,24.81,24.842,24.053,24.209,23480,0
+DAPP.US,D,20210915,000000,24.282,24.441,23.864,24.164,40230,0
+DAPP.US,D,20210916,000000,24.137,24.219,23.627,24.1,22196,0
+DAPP.US,D,20210917,000000,24.055,24.128,23.846,24.046,16217,0
+DAPP.US,D,20210920,000000,23.09,23.09,21.844,22.181,57241,0
+DAPP.US,D,20210921,000000,22.181,22.495,21.844,22.026,40652,0
+DAPP.US,D,20210922,000000,22.144,23.045,22.1,22.863,28456,0
+DAPP.US,D,20210923,000000,23.236,23.309,22.963,23.271,23714,0
+DAPP.US,D,20210924,000000,22.226,22.34,21.88,22.217,57685,0
+DAPP.US,D,20210927,000000,22.281,22.354,21.817,21.88,29938,0
+DAPP.US,D,20210928,000000,21.589,21.589,20.743,20.843,62295,0
+DAPP.US,D,20210929,000000,21.043,21.143,20.379,20.379,55415,0
+DAPP.US,D,20210930,000000,20.552,21.007,20.507,20.761,19071,0
+DAPP.US,D,20211001,000000,21.708,21.899,21.016,21.68,88478,0
+DAPP.US,D,20211004,000000,21.735,21.735,20.661,21.38,17247,0
+DAPP.US,D,20211005,000000,21.671,22.745,21.671,22.745,51029,0
+DAPP.US,D,20211006,000000,23.227,23.655,22.863,23.3,41543,0
+DAPP.US,D,20211007,000000,23.391,23.564,23.045,23.2,102084,0
+DAPP.US,D,20211008,000000,23.281,23.482,23.063,23.254,22983,0
+DAPP.US,D,20211011,000000,23.518,24.137,23.309,23.727,70936,0
+DAPP.US,D,20211012,000000,23.727,23.727,22.636,22.69,32083,0
+DAPP.US,D,20211013,000000,22.808,23.263,22.426,23.245,28509,0
+DAPP.US,D,20211014,000000,23.4,23.491,23.172,23.327,45442,0
+DAPP.US,D,20211015,000000,23.836,24.601,23.836,24.564,39163,0
+DAPP.US,D,20211018,000000,24.428,25.447,24.372,25.01,81766,0
+DAPP.US,D,20211019,000000,25.065,25.383,24.31,25.238,78157,0
+DAPP.US,D,20211020,000000,25.51,26.902,25.401,26.42,85348,0
+DAPP.US,D,20211021,000000,26.42,26.602,25.447,25.73,35392,0
+DAPP.US,D,20211022,000000,25.683,25.683,24.423,24.746,28844,0
+DAPP.US,D,20211025,000000,24.992,26.384,24.965,26.357,54105,0
+DAPP.US,D,20211026,000000,26.802,26.939,26.043,26.384,36638,0
+DAPP.US,D,20211027,000000,25.583,25.829,25.046,25.046,48546,0
+DAPP.US,D,20211028,000000,25.893,26.539,25.31,26.539,30618,0
+DAPP.US,D,20211029,000000,26.393,27.11,26.393,26.907,66796,0
+DAPP.US,D,20211101,000000,27.057,28.085,26.839,27.621,62876,0
+DAPP.US,D,20211102,000000,28.112,29.35,28.04,29.113,189268,0
+DAPP.US,D,20211103,000000,29.15,29.641,28.385,29.586,74709,0
+DAPP.US,D,20211104,000000,29.614,30.232,29.013,29.386,57115,0
+DAPP.US,D,20211105,000000,29.777,30.059,28.775,29.113,27296,0
+DAPP.US,D,20211108,000000,30.605,31.61,30.478,31.233,59534,0
+DAPP.US,D,20211109,000000,32.716,33.08,30.496,31.242,86639,0
+DAPP.US,D,20211110,000000,31.624,31.676,29.113,29.368,100020,0
+DAPP.US,D,20211111,000000,29.759,30.551,29.759,30.237,33204,0
+DAPP.US,D,20211112,000000,30.487,30.986,29.532,30.96,116979,0
+DAPP.US,D,20211115,000000,31.379,31.379,29.615,29.796,53967,0
+DAPP.US,D,20211116,000000,29.031,29.318,27.703,28.476,117583,0
+DAPP.US,D,20211117,000000,28.786,28.786,27.621,27.976,72267,0
+DAPP.US,D,20211118,000000,27.849,27.849,26.152,26.72,153541,0
+DAPP.US,D,20211119,000000,26.766,28.385,26.739,27.767,50658,0
+DAPP.US,D,20211122,000000,27.903,27.903,25.665,26.102,65704,0
+DAPP.US,D,20211123,000000,26.275,26.938,25.796,26.693,40535,0
+DAPP.US,D,20211124,000000,25.947,26.902,25.611,26.848,29212,0
+DAPP.US,D,20211126,000000,25.674,25.911,25.11,25.536,45453,0
+DAPP.US,D,20211129,000000,26.593,26.839,25.49,26.584,76642,0
+DAPP.US,D,20211130,000000,26.83,27.685,25.638,26.295,46411,0
+DAPP.US,D,20211201,000000,26.893,27.521,25.338,25.338,71401,0
+DAPP.US,D,20211202,000000,25.492,25.565,24.028,24.628,149225,0
+DAPP.US,D,20211203,000000,24.792,24.924,21.653,22.026,132752,0
+DAPP.US,D,20211206,000000,20.707,21.889,20.097,21.762,78564,0
+DAPP.US,D,20211207,000000,22.49,23.272,22.49,22.872,41736,0
+DAPP.US,D,20211208,000000,22.563,23.227,22.317,23.136,28416,0
+DAPP.US,D,20211209,000000,22.754,22.754,21.171,21.262,98380,0
+DAPP.US,D,20211210,000000,21.926,21.926,20.607,21.062,92936,0
+DAPP.US,D,20211213,000000,20.698,20.82,19.651,19.688,205165,0
+DAPP.US,D,20211214,000000,19.488,20.17,19.333,19.733,121756,0
+DAPP.US,D,20211215,000000,19.761,20.492,18.742,20.343,104872,0
+DAPP.US,D,20211216,000000,20.576,20.576,18.996,19.251,187217,0
+DAPP.US,D,20211217,000000,18.769,19.324,18.205,18.96,115410,0
+DAPP.US,D,20211220,000000,19.4,19.4,17.85,18.1,156992,0
+DAPP.US,D,20211221,000000,18.81,19.2,18.5928,19.15,73132,0
+DAPP.US,D,20211222,000000,19.14,19.47,18.98,19.28,63454,0
+DAPP.US,D,20211223,000000,19.29,20.59,18.9312,20.55,65406,0
+DAPP.US,D,20211227,000000,20.76,20.95,20.52,20.68,82724,0
+DAPP.US,D,20211228,000000,20.24,20.24,19.24,19.37,73229,0
+DAPP.US,D,20211229,000000,19.13,19.36,18.7,18.89,102962,0
+DAPP.US,D,20211230,000000,18.8,19.39,18.8,19,59414,0
+DAPP.US,D,20211231,000000,19.02,19.24,18.501,18.54,72112,0
+DAPP.US,D,20220103,000000,18.82,18.96,18.45,18.68,55059,0
+DAPP.US,D,20220104,000000,18.76,18.91,18.07,18.43,72482,0
+DAPP.US,D,20220105,000000,18.36,18.38,16.92,16.95,126967,0
+DAPP.US,D,20220106,000000,16.73,16.86,15.8953,16.63,121161,0
+DAPP.US,D,20220107,000000,16.37,16.728,16.0101,16.24,76462,0
+DAPP.US,D,20220110,000000,15.82,15.96,15.2555,15.92,78008,0
+DAPP.US,D,20220111,000000,16.1,17,15.935,16.84,69427,0
+DAPP.US,D,20220112,000000,17.3,17.6,16.895,17.12,101450,0
+DAPP.US,D,20220113,000000,17.28,17.44,16.2968,16.31,61537,0
+DAPP.US,D,20220114,000000,16.11,16.46,16.015,16.4555,48391,0
+DAPP.US,D,20220118,000000,15.96,15.96,15.1339,15.2,62612,0
+DAPP.US,D,20220119,000000,15.46,15.5292,14.88,14.9,84093,0
+DAPP.US,D,20220120,000000,15.31,15.96,14.98,14.98,45386,0
+DAPP.US,D,20220121,000000,14.11,14.3171,12.93,13.04,171085,0
+DAPP.US,D,20220124,000000,11.99,12.86,11.2788,12.86,289012,0
+DAPP.US,D,20220125,000000,12.67,13.069,12.281,12.69,82268,0
+DAPP.US,D,20220126,000000,13.33,13.655,12.51,12.64,161363,0
+DAPP.US,D,20220127,000000,12.7,12.7,11.7,11.84,87852,0
+DAPP.US,D,20220128,000000,11.78,12.48,11.5,12.43,429510,0
+DAPP.US,D,20220131,000000,12.49,13.6,12.44,13.54,145817,0
+DAPP.US,D,20220201,000000,13.99,14.36,13.52,14.28,263173,0
+DAPP.US,D,20220202,000000,14.11,14.11,12.97,13.22,258952,0
+DAPP.US,D,20220203,000000,12.81,13.015,12.6,12.62,155411,0
+DAPP.US,D,20220204,000000,12.66,13.9,12.6373,13.84,120081,0
+DAPP.US,D,20220207,000000,14.42,14.86,14.387,14.67,87200,0
+DAPP.US,D,20220208,000000,14.52,14.77,14.22,14.72,53024,0
+DAPP.US,D,20220209,000000,15.06,15.69,14.95,15.69,98626,0
+DAPP.US,D,20220210,000000,15.23,16.37,15.14,15.3,85245,0
+DAPP.US,D,20220211,000000,15.39,15.67,14.45,14.54,83543,0
+DAPP.US,D,20220214,000000,14.5,15.01,14.18,14.39,53734,0
+DAPP.US,D,20220215,000000,15.05,15.48,14.9901,15.48,33682,0
+DAPP.US,D,20220216,000000,15.22,15.38,14.91,15.22,36992,0
+DAPP.US,D,20220217,000000,14.85,14.99,14.014,14.1,58600,0
+DAPP.US,D,20220218,000000,14.01,14.05,13.4201,13.58,84469,0
+DAPP.US,D,20220222,000000,13.08,13.55,12.85,13.11,92390,0
+DAPP.US,D,20220223,000000,13.57,13.59,12.5,12.52,95963,0
+DAPP.US,D,20220224,000000,12,13.44,11.76,13.4,72455,0
+DAPP.US,D,20220225,000000,13.96,13.96,13.33,13.75,47998,0
+DAPP.US,D,20220228,000000,13.3,14.78,13.3,14.48,154110,0
+DAPP.US,D,20220301,000000,15,15.12,14.19,14.48,59699,0
+DAPP.US,D,20220302,000000,14.43,14.75,14.32,14.64,58896,0
+DAPP.US,D,20220303,000000,14.86,14.916,13.6,13.63,70907,0
+DAPP.US,D,20220304,000000,13.42,13.54,12.53,12.62,53237,0
+DAPP.US,D,20220307,000000,12.64,12.87,11.98,11.99,72759,0
+DAPP.US,D,20220308,000000,12.13,12.8135,11.84,12.4266,61614,0
+DAPP.US,D,20220309,000000,13.27,13.8617,13.24,13.72,92255,0
+DAPP.US,D,20220310,000000,13.03,13.53,13.0149,13.53,34437,0
+DAPP.US,D,20220311,000000,13.7,13.7,12.585,12.6,67371,0
+DAPP.US,D,20220314,000000,12.61,12.61,11.64,11.82,59303,0
+DAPP.US,D,20220315,000000,11.84,12.18,11.53,12.15,47456,0
+DAPP.US,D,20220316,000000,12.53,13.32,12.53,13.32,87870,0
+DAPP.US,D,20220317,000000,13.25,13.94,13.19,13.94,39022,0
+DAPP.US,D,20220318,000000,13.83,14.78,13.83,14.78,65069,0
+DAPP.US,D,20220321,000000,14.61,14.7627,14.15,14.4,72165,0
+DAPP.US,D,20220322,000000,14.72,15.48,14.72,15.29,84791,0
+DAPP.US,D,20220323,000000,15.13,15.62,14.81,15.13,260486,0
+DAPP.US,D,20220324,000000,15.4,15.8,14.9,15.8,181119,0
+DAPP.US,D,20220325,000000,16.03,16.04,15.09,15.37,90323,0
+DAPP.US,D,20220328,000000,15.76,16.69,15.76,16.38,99092,0
+DAPP.US,D,20220329,000000,16.5,16.56,15.83,16.55,120583,0
+DAPP.US,D,20220330,000000,16.26,16.26,15.57,15.69,169224,0
+DAPP.US,D,20220331,000000,15.73,15.7413,15.075,15.1,134323,0
+DAPP.US,D,20220401,000000,15.1,15.43,14.9394,15.07,33887,0
+DAPP.US,D,20220404,000000,15.14,15.58,15.14,15.53,27931,0
+DAPP.US,D,20220405,000000,15.66,15.66,14.6,14.71,60225,0
+DAPP.US,D,20220406,000000,14.37,14.38,13.695,13.74,80380,0
+DAPP.US,D,20220407,000000,13.84,13.9999,13.126,13.63,55727,0
+DAPP.US,D,20220408,000000,13.61,13.63,13.21,13.24,75743,0
+DAPP.US,D,20220411,000000,12.9,13.15,12.5956,12.71,38507,0
+DAPP.US,D,20220412,000000,13.03,13.348,12.36,12.43,46072,0
+DAPP.US,D,20220413,000000,12.46,12.9361,12.41,12.86,78920,0
+DAPP.US,D,20220414,000000,12.98,12.98,12.3214,12.37,98373,0
+DAPP.US,D,20220418,000000,12.2,12.34,11.88,12.23,44772,0
+DAPP.US,D,20220419,000000,12.28,12.695,12.2058,12.61,24778,0
+DAPP.US,D,20220420,000000,12.79,12.79,12.14,12.22,64782,0
+DAPP.US,D,20220421,000000,12.54,12.6085,11.53,11.59,66473,0
+DAPP.US,D,20220422,000000,11.47,11.73,11.05,11.05,156975,0
+DAPP.US,D,20220425,000000,10.85,11.27,10.81,11.27,86674,0
+DAPP.US,D,20220426,000000,11.15,11.15,10.43,10.47,116315,0
+DAPP.US,D,20220427,000000,10.5,10.83,10.37,10.45,500696,0
+DAPP.US,D,20220428,000000,10.72,10.8356,10.08,10.63,47815,0
+DAPP.US,D,20220429,000000,10.54,11.03,10.06,10.07,47087,0
+DAPP.US,D,20220502,000000,10,10.43,9.9,10.42,96718,0
+DAPP.US,D,20220503,000000,10.44,10.59,10.25,10.34,27156,0
+DAPP.US,D,20220504,000000,10.48,10.9037,9.911,10.9,66559,0
+DAPP.US,D,20220505,000000,10.64,10.67,9.69,9.8186,144635,0
+DAPP.US,D,20220506,000000,9.75,9.789,9.2,9.45,69648,0
+DAPP.US,D,20220509,000000,8.95,8.95,7.77,7.89,133854,0
+DAPP.US,D,20220510,000000,8.28,8.399,7.57,7.6934,201759,0
+DAPP.US,D,20220511,000000,7.22,7.5,6.57,6.61,238353,0
+DAPP.US,D,20220512,000000,6.23,6.82,5.81,6.56,1119480,0
+DAPP.US,D,20220513,000000,6.995,7.6,6.995,7.3,142515,0
+DAPP.US,D,20220516,000000,7.26,7.26,6.75,6.77,107249,0
+DAPP.US,D,20220517,000000,7.05,7.27,6.92,7.25,75927,0
+DAPP.US,D,20220518,000000,7.05,7.209,6.73,6.77,87476,0
+DAPP.US,D,20220519,000000,6.86,7.295,6.86,7.08,65735,0
+DAPP.US,D,20220520,000000,7.29,7.3,6.51,6.81,113512,0
+DAPP.US,D,20220523,000000,6.95,6.95,6.6876,6.82,107795,0
+DAPP.US,D,20220524,000000,6.72,6.72,6.2801,6.35,65269,0
+DAPP.US,D,20220525,000000,6.33,6.62,6.33,6.54,58231,0
+DAPP.US,D,20220526,000000,6.375,6.8782,6.2825,6.78,47497,0
+DAPP.US,D,20220527,000000,6.87,7.2376,6.87,7.12,43559,0
+DAPP.US,D,20220531,000000,7.5,7.655,7.27,7.41,47438,0
+DAPP.US,D,20220601,000000,7.45,7.45,6.82,6.85,71218,0
+DAPP.US,D,20220602,000000,6.82,7.22,6.73,7.17,63798,0
+DAPP.US,D,20220603,000000,7.03,7.03,6.73,6.86,120392,0
+DAPP.US,D,20220606,000000,7.1,7.15,6.8601,6.94,105915,0
+DAPP.US,D,20220607,000000,6.67,6.88,6.54,6.87,22940,0
+DAPP.US,D,20220608,000000,6.84,7.06,6.79,6.84,226609,0
+DAPP.US,D,20220609,000000,6.78,6.78,6.35,6.36,77967,0
+DAPP.US,D,20220610,000000,6.23,6.28,5.991,6.07,96023,0
+DAPP.US,D,20220613,000000,5.42,5.53,5.07,5.16,230131,0
+DAPP.US,D,20220614,000000,5.18,5.25,4.98,5.11,136568,0
+DAPP.US,D,20220615,000000,5.13,5.34,5.01,5.23,170095,0
+DAPP.US,D,20220616,000000,5.06,5.06,4.8401,4.95,45331,0
+DAPP.US,D,20220617,000000,4.92,5.058,4.89,4.93,30301,0
+DAPP.US,D,20220621,000000,5.17,5.53,5.17,5.23,60994,0
+DAPP.US,D,20220622,000000,5.06,5.16,4.88,4.89,75378,0
+DAPP.US,D,20220623,000000,4.98,5.13,4.87,5.1,123380,0
+DAPP.US,D,20220624,000000,5.25,5.4229,5.25,5.39,196117,0
+DAPP.US,D,20220627,000000,5.39,5.4,5.0301,5.1284,86529,0
+DAPP.US,D,20220628,000000,5.2,5.22,4.78,4.8,117352,0
+DAPP.US,D,20220629,000000,4.76,4.76,4.51,4.61,91100,0
+DAPP.US,D,20220630,000000,4.47,4.52,4.28,4.37,92230,0
+DAPP.US,D,20220701,000000,4.41,4.5326,4.36,4.46,31706,0
+DAPP.US,D,20220705,000000,4.33,4.8,4.23,4.8,73283,0
+DAPP.US,D,20220706,000000,4.76,4.81,4.58,4.62,134233,0
+DAPP.US,D,20220707,000000,4.68,5.13,4.66,5.13,124646,0
+DAPP.US,D,20220708,000000,5.04,5.4799,4.96,5.29,159096,0
+DAPP.US,D,20220711,000000,5.11,5.135,4.85,4.88,66196,0
+DAPP.US,D,20220712,000000,4.84,4.96,4.72,4.8,64831,0
+DAPP.US,D,20220713,000000,4.64,4.85,4.57,4.79,134468,0
+DAPP.US,D,20220714,000000,4.71,4.88,4.58,4.82,65798,0
+DAPP.US,D,20220715,000000,4.93,5.01,4.82,4.97,106888,0
+DAPP.US,D,20220718,000000,5.2,5.7,5.2,5.3,199935,0
+DAPP.US,D,20220719,000000,5.56,6.035,5.47,6.03,119604,0
+DAPP.US,D,20220720,000000,6.23,6.56,6.1158,6.38,157649,0
+DAPP.US,D,20220721,000000,6.2,6.51,6.1648,6.4947,152904,0
+DAPP.US,D,20220722,000000,6.63,6.63,6.02,6.09,97273,0
+DAPP.US,D,20220725,000000,6,6.01,5.78,5.82,63502,0
+DAPP.US,D,20220726,000000,5.62,5.62,5.32,5.35,58605,0
+DAPP.US,D,20220727,000000,5.55,5.99,5.47,5.92,106286,0
+DAPP.US,D,20220728,000000,5.92,6.21,5.78,6.1945,72611,0
+DAPP.US,D,20220729,000000,6.12,6.35,6.0001,6.256,75105,0
+DAPP.US,D,20220801,000000,6.17,6.33,5.98,6.2,88785,0
+DAPP.US,D,20220802,000000,6.1,6.6,6.1,6.49,70141,0
+DAPP.US,D,20220803,000000,6.6,6.95,6.59,6.93,261397,0
+DAPP.US,D,20220804,000000,7.13,7.41,6.88,6.93,120940,0
+DAPP.US,D,20220805,000000,6.87,7.23,6.8,7.079,82805,0
+DAPP.US,D,20220808,000000,7.36,7.63,7.26,7.35,117916,0
+DAPP.US,D,20220809,000000,7.21,7.22,6.8593,7.02,129262,0
+DAPP.US,D,20220810,000000,7.38,7.7,7.22,7.6653,114075,0
+DAPP.US,D,20220811,000000,8.13,8.34,7.64,7.75,238318,0
+DAPP.US,D,20220812,000000,7.75,8.2099,7.56,8.1805,82233,0
+DAPP.US,D,20220815,000000,8.15,8.39,7.95,8.19,290205,0
+DAPP.US,D,20220816,000000,8.12,8.12,7.621,7.8,74450,0
+DAPP.US,D,20220817,000000,7.61,7.61,7.22,7.26,65202,0
+DAPP.US,D,20220818,000000,7.35,7.36,7.1499,7.21,39201,0
+DAPP.US,D,20220819,000000,6.72,6.72,6.42,6.44,154627,0
+DAPP.US,D,20220822,000000,6.22,6.32,6.14,6.2,91800,0
+DAPP.US,D,20220823,000000,6.22,6.55,6.22,6.32,48477,0
+DAPP.US,D,20220824,000000,6.33,6.5583,6.33,6.42,59954,0
+DAPP.US,D,20220825,000000,6.48,6.5496,6.3,6.44,102305,0
+DAPP.US,D,20220826,000000,6.47,6.47,5.91,5.91,263469,0
+DAPP.US,D,20220829,000000,5.77,6.071,5.76,5.96,27992,0
+DAPP.US,D,20220830,000000,6.08,6.15,5.7804,5.9356,45611,0
+DAPP.US,D,20220831,000000,6.02,6.15,5.91,6,42844,0
+DAPP.US,D,20220901,000000,5.84,5.84,5.55,5.75,46044,0
+DAPP.US,D,20220902,000000,5.89,5.9,5.64,5.68,13642,0
+DAPP.US,D,20220906,000000,5.64,5.64,5.42,5.43,75980,0
+DAPP.US,D,20220907,000000,5.42,5.61,5.32,5.61,77602,0
+DAPP.US,D,20220908,000000,5.54,5.99,5.5,5.98,41906,0
+DAPP.US,D,20220909,000000,6.24,6.48,6.24,6.45,129593,0
+DAPP.US,D,20220912,000000,6.61,6.6984,6.39,6.58,74493,0
+DAPP.US,D,20220913,000000,6.09,6.135,5.94,5.96,129351,0
+DAPP.US,D,20220914,000000,5.95,6.01,5.84,5.97,28045,0
+DAPP.US,D,20220915,000000,5.89,6.12,5.82,5.84,56247,0
+DAPP.US,D,20220916,000000,5.69,5.69,5.49,5.57,53849,0
+DAPP.US,D,20220919,000000,5.38,5.48,5.28,5.39,62659,0
+DAPP.US,D,20220920,000000,5.3,5.33,5.1623,5.18,44583,0
+DAPP.US,D,20220921,000000,5.25,5.381,5.14,5.1579,120794,0
+DAPP.US,D,20220922,000000,5.17,5.189,4.891,4.98,79030,0
+DAPP.US,D,20220923,000000,4.82,4.84,4.7,4.78,122902,0
+DAPP.US,D,20220926,000000,4.84,5.06,4.79,4.82,58038,0
+DAPP.US,D,20220927,000000,4.95,5.0901,4.801,4.91,69794,0
+DAPP.US,D,20220928,000000,4.88,5.2,4.88,5.17,61395,0
+DAPP.US,D,20220929,000000,5.01,5.015,4.84,4.95,54465,0
+DAPP.US,D,20220930,000000,4.88,5.18,4.88,4.94,34772,0
+DAPP.US,D,20221003,000000,5.03,5.095,4.885,5.05,85811,0
+DAPP.US,D,20221004,000000,5.25,5.5,5.25,5.5,89931,0
+DAPP.US,D,20221005,000000,5.35,5.44,5.21,5.39,37925,0
+DAPP.US,D,20221006,000000,5.4,5.53,5.31,5.371,101486,0
+DAPP.US,D,20221007,000000,5.22,5.24,4.871,4.9152,54184,0
+DAPP.US,D,20221010,000000,4.91,4.91,4.68,4.75,54231,0
+DAPP.US,D,20221011,000000,4.67,4.78,4.52,4.64,147828,0
+DAPP.US,D,20221012,000000,4.61,4.66,4.49,4.62,37506,0
+DAPP.US,D,20221013,000000,4.37,4.76,4.31,4.75,87743,0
+DAPP.US,D,20221014,000000,4.85,4.9,4.47,4.48,92878,0
+DAPP.US,D,20221017,000000,4.64,4.8,4.64,4.74,81417,0
+DAPP.US,D,20221018,000000,4.91,4.92,4.585,4.63,81237,0
+DAPP.US,D,20221019,000000,4.56,4.56,4.42,4.48,34539,0
+DAPP.US,D,20221020,000000,4.44,4.6201,4.41,4.42,59502,0
+DAPP.US,D,20221021,000000,4.39,4.56,4.31,4.551,102359,0
+DAPP.US,D,20221024,000000,4.54,4.613,4.39,4.58,109805,0
+DAPP.US,D,20221025,000000,4.6,5.16,4.6,5.124,185127,0
+DAPP.US,D,20221026,000000,5.12,5.459,5.12,5.13,135754,0
+DAPP.US,D,20221027,000000,5.11,5.12,4.87,4.91,84200,0
+DAPP.US,D,20221028,000000,4.9,4.98,4.8,4.98,98560,0
+DAPP.US,D,20221031,000000,4.93,4.9373,4.7,4.72,109823,0
+DAPP.US,D,20221101,000000,4.87,4.87,4.6,4.62,135917,0
+DAPP.US,D,20221102,000000,4.57,4.65,4.321,4.34,175688,0
+DAPP.US,D,20221103,000000,4.27,4.43,4.22,4.25,61130,0
+DAPP.US,D,20221104,000000,4.46,4.54,4.3,4.45,66014,0
+DAPP.US,D,20221107,000000,4.45,4.5,4.35,4.45,46075,0
+DAPP.US,D,20221108,000000,4.32,4.37,3.96,4.08,159252,0
+DAPP.US,D,20221109,000000,3.83,3.91,3.59,3.62,176437,0
+DAPP.US,D,20221110,000000,3.87,3.99,3.8,3.91,82968,0
+DAPP.US,D,20221111,000000,3.77,4.04,3.68,4.04,59373,0
+DAPP.US,D,20221114,000000,3.93,3.99,3.87,3.9,34051,0
+DAPP.US,D,20221115,000000,4.07,4.119,3.93,3.99,60096,0
+DAPP.US,D,20221116,000000,3.9,3.9,3.71,3.75,89033,0
+DAPP.US,D,20221117,000000,3.66,3.71,3.581,3.66,126764,0
+DAPP.US,D,20221118,000000,3.76,3.76,3.5,3.51,40152,0
+DAPP.US,D,20221121,000000,3.4,3.42,3.21,3.25,140564,0
+DAPP.US,D,20221122,000000,3.27,3.31,3.2126,3.2999,49233,0
+DAPP.US,D,20221123,000000,3.35,3.45,3.3001,3.4425,86124,0
+DAPP.US,D,20221125,000000,3.44,3.44,3.38,3.4192,14094,0
+DAPP.US,D,20221128,000000,3.34,3.4024,3.231,3.2578,125064,0
+DAPP.US,D,20221129,000000,3.3,3.32,3.25,3.2697,59673,0
+DAPP.US,D,20221130,000000,3.35,3.47,3.23,3.46,52346,0
+DAPP.US,D,20221201,000000,3.5,3.54,3.41,3.44,58964,0
+DAPP.US,D,20221202,000000,3.37,3.55,3.37,3.55,26973,0
+DAPP.US,D,20221205,000000,3.59,3.59,3.3268,3.3401,63007,0
+DAPP.US,D,20221206,000000,3.32,3.3285,3.2,3.25,40711,0
+DAPP.US,D,20221207,000000,3.23,3.23,3.14,3.17,99585,0
+DAPP.US,D,20221208,000000,3.13,3.25,3.11,3.2299,86056,0
+DAPP.US,D,20221209,000000,3.24,3.24,3.159,3.1695,523337,0
+DAPP.US,D,20221212,000000,3.1,3.2,3.1,3.17,97885,0
+DAPP.US,D,20221213,000000,3.35,3.425,3.14,3.14,56681,0
+DAPP.US,D,20221214,000000,3.16,3.226,3.13,3.19,129717,0
+DAPP.US,D,20221215,000000,3.12,3.14,3.025,3.07,87773,0
+DAPP.US,D,20221216,000000,3.01,3.03,2.84,2.94,99536,0
+DAPP.US,D,20221219,000000,2.91,2.91,2.74,2.75,156813,0
+DAPP.US,D,20221220,000000,2.73,2.8701,2.73,2.77,37385,0
+DAPP.US,D,20221221,000000,2.82,2.84,2.785,2.8,54626,0
+DAPP.US,D,20221222,000000,2.81,2.81,2.6858,2.78,48153,0
+DAPP.US,D,20221223,000000,2.78,2.79,2.701,2.73,106848,0
+DAPP.US,D,20221227,000000,2.73,2.73,2.6,2.6,70945,0
+DAPP.US,D,20221228,000000,2.6,2.65,2.52,2.53,134558,0
+DAPP.US,D,20221229,000000,2.54,2.65,2.54,2.63,57355,0
+DAPP.US,D,20221230,000000,2.62,2.68,2.5901,2.67,45396,0
+DAPP.US,D,20230103,000000,2.77,2.8322,2.65,2.71,69581,0
+DAPP.US,D,20230104,000000,2.74,3.03,2.74,3.03,278105,0
+DAPP.US,D,20230105,000000,2.94,2.97,2.76,2.8618,58524,0
+DAPP.US,D,20230106,000000,2.83,2.92,2.73,2.895,229013,0
+DAPP.US,D,20230109,000000,3.04,3.2999,3.02,3.18,61011,0
+DAPP.US,D,20230110,000000,3.19,3.45,3.18,3.4463,45224,0
+DAPP.US,D,20230111,000000,3.47,3.52,3.34,3.41,58114,0
+DAPP.US,D,20230112,000000,3.6,4.01,3.4,3.98,122684,0
+DAPP.US,D,20230113,000000,3.96,4.225,3.9,4.07,120012,0
+DAPP.US,D,20230117,000000,4.46,4.56,4.28,4.44,286222,0
+DAPP.US,D,20230118,000000,4.48,4.5,4.04,4.07,225232,0
+DAPP.US,D,20230119,000000,3.92,4.1148,3.88,4.09,37162,0
+DAPP.US,D,20230120,000000,4.14,4.36,4.05,4.36,67921,0
+DAPP.US,D,20230123,000000,4.43,4.66,4.38,4.61,379002,0
+DAPP.US,D,20230124,000000,4.55,4.639,4.48,4.48,73998,0
+DAPP.US,D,20230125,000000,4.38,4.47,4.18,4.45,189877,0
+DAPP.US,D,20230126,000000,4.61,4.62,4.399,4.4373,75491,0
+DAPP.US,D,20230127,000000,4.43,4.62,4.39,4.6,91875,0
+DAPP.US,D,20230130,000000,4.55,4.69,4.32,4.3367,219944,0
+DAPP.US,D,20230131,000000,4.38,4.49,4.34,4.46,36389,0
+DAPP.US,D,20230201,000000,4.46,4.779,4.35,4.74,84309,0
+DAPP.US,D,20230202,000000,4.94,5.32,4.9299,5.17,255755,0
+DAPP.US,D,20230203,000000,4.95,5.24,4.82,4.87,115660,0
+DAPP.US,D,20230206,000000,4.79,4.87,4.652,4.83,61543,0
+DAPP.US,D,20230207,000000,4.83,4.83,4.571,4.783,99851,0
+DAPP.US,D,20230208,000000,4.73,4.91,4.65,4.66,79100,0
+DAPP.US,D,20230209,000000,4.76,4.76,4.21,4.24,73266,0
+DAPP.US,D,20230210,000000,4.19,4.199,4.05,4.07,79967,0
+DAPP.US,D,20230213,000000,4.09,4.12,4,4.09,46115,0
+DAPP.US,D,20230214,000000,4.05,4.409,4.05,4.36,41296,0
+DAPP.US,D,20230215,000000,4.39,4.97,4.39,4.97,99700,0
+DAPP.US,D,20230216,000000,4.9,5.25,4.75,4.78,108515,0
+DAPP.US,D,20230217,000000,4.7,4.829,4.6,4.79,91960,0
+DAPP.US,D,20230221,000000,4.75,4.77,4.47,4.47,95560,0
+DAPP.US,D,20230222,000000,4.45,4.55,4.32,4.42,100478,0
+DAPP.US,D,20230223,000000,4.48,4.5,4.32,4.41,30771,0
+DAPP.US,D,20230224,000000,4.3,4.3,4.1,4.13,29114,0
+DAPP.US,D,20230227,000000,4.23,4.319,4.151,4.16,26842,0
+DAPP.US,D,20230228,000000,4.18,4.37,4.141,4.22,18721,0
+DAPP.US,D,20230301,000000,4.31,4.31,4.1501,4.2,46003,0
+DAPP.US,D,20230302,000000,4.1,4.1,3.9565,4.065,42099,0
+DAPP.US,D,20230303,000000,3.95,4.1,3.95,4.09,97398,0
+DAPP.US,D,20230306,000000,4.1,4.2399,4.015,4.04,57382,0
+DAPP.US,D,20230307,000000,4.02,4.07,3.91,3.9154,71639,0
+DAPP.US,D,20230308,000000,3.9001,3.965,3.83,3.91,29643,0
+DAPP.US,D,20230309,000000,3.87,3.87,3.55,3.55,53594,0
+DAPP.US,D,20230310,000000,3.53,3.55,3.35,3.42,81721,0
+DAPP.US,D,20230313,000000,3.49,3.87,3.4,3.7599,129766,0
+DAPP.US,D,20230314,000000,4.04,4.1399,3.861,3.97,99106,0
+DAPP.US,D,20230315,000000,3.91,3.95,3.75,3.87,115459,0
+DAPP.US,D,20230316,000000,3.89,4.065,3.83,4.047,44872,0
+DAPP.US,D,20230317,000000,4.25,4.41,4.1418,4.34,76212,0
+DAPP.US,D,20230320,000000,4.5,4.5,4.27,4.35,238371,0
+DAPP.US,D,20230321,000000,4.35,4.7,4.35,4.69,75957,0
+DAPP.US,D,20230322,000000,4.7,4.775,4.28,4.28,527013,0
+DAPP.US,D,20230323,000000,4.2,4.5806,4.2,4.46,142326,0
+DAPP.US,D,20230324,000000,4.34,4.36,4.215,4.25,80922,0
+DAPP.US,D,20230327,000000,4.21,4.21,4,4.0759,27449,0
+DAPP.US,D,20230328,000000,4.05,4.075,3.97,4.06,34691,0
+DAPP.US,D,20230329,000000,4.2,4.4173,4.2,4.4036,94851,0
+DAPP.US,D,20230330,000000,4.45,4.49,4.385,4.4043,27291,0
+DAPP.US,D,20230331,000000,4.42,4.6606,4.42,4.64,65761,0
+DAPP.US,D,20230403,000000,4.59,4.64,4.47,4.61,231147,0
+DAPP.US,D,20230404,000000,4.64,4.67,4.455,4.55,67320,0
+DAPP.US,D,20230405,000000,4.6,4.6,4.341,4.38,28966,0
+DAPP.US,D,20230406,000000,4.3,4.5006,4.26,4.49,49454,0
+DAPP.US,D,20230410,000000,4.46,4.87,4.37,4.84,101287,0
+DAPP.US,D,20230411,000000,5,5.41,5,5.33,195055,0
+DAPP.US,D,20230412,000000,5.39,5.44,5.14,5.19,83932,0
+DAPP.US,D,20230413,000000,5.32,5.84,5.32,5.77,161934,0
+DAPP.US,D,20230414,000000,5.98,6.04,5.63,5.88,100647,0
+DAPP.US,D,20230417,000000,5.6,5.69,5.44,5.67,100094,0
+DAPP.US,D,20230418,000000,5.97,6.09,5.8,5.86,105200,0
+DAPP.US,D,20230419,000000,5.69,5.69,5.47,5.5,69980,0
+DAPP.US,D,20230420,000000,5.42,5.42,5.08,5.11,78131,0
+DAPP.US,D,20230421,000000,5.12,5.15,5.001,5.07,96079,0
+DAPP.US,D,20230424,000000,5.04,5.09,4.8334,4.92,62373,0
+DAPP.US,D,20230425,000000,4.94,5,4.78,4.9,167381,0
+DAPP.US,D,20230426,000000,5.28,5.4241,5.05,5.07,79257,0
+DAPP.US,D,20230427,000000,5.21,5.33,5.03,5.33,227232,0
+DAPP.US,D,20230428,000000,5.26,5.37,5.15,5.36,155722,0
+DAPP.US,D,20230501,000000,5.26,5.26,4.97,4.97,47862,0
+DAPP.US,D,20230502,000000,5.01,5.24,4.9,5.22,72953,0
+DAPP.US,D,20230503,000000,5.15,5.23,5.05,5.08,58694,0
+DAPP.US,D,20230504,000000,5.13,5.3197,5.12,5.2,47325,0
+DAPP.US,D,20230505,000000,5.28,5.44,5.19,5.44,114674,0
+DAPP.US,D,20230508,000000,5.2,5.21,5.05,5.07,409846,0
+DAPP.US,D,20230509,000000,5.08,5.229,5.045,5.16,46544,0
+DAPP.US,D,20230510,000000,5.3,5.59,5.3,5.39,57387,0
+DAPP.US,D,20230511,000000,5.31,5.31,4.94,4.97,73265,0
+DAPP.US,D,20230512,000000,4.98,4.98,4.8,4.86,95878,0
+DAPP.US,D,20230515,000000,4.98,5.19,4.95,5.17,67991,0
+DAPP.US,D,20230516,000000,5.19,5.3,5.15,5.2901,16955,0
+DAPP.US,D,20230517,000000,5.23,5.63,5.23,5.6,55432,0
+DAPP.US,D,20230518,000000,5.56,5.76,5.47,5.5277,57245,0
+DAPP.US,D,20230519,000000,5.56,5.61,5.41,5.56,58164,0
+DAPP.US,D,20230522,000000,5.57,5.75,5.49,5.75,59247,0
+DAPP.US,D,20230523,000000,5.79,5.901,5.54,5.59,69871,0
+DAPP.US,D,20230524,000000,5.46,5.649,5.38,5.61,73468,0
+DAPP.US,D,20230525,000000,5.74,5.74,5.4,5.55,50048,0
+DAPP.US,D,20230526,000000,5.55,5.71,5.45,5.47,113720,0
+DAPP.US,D,20230530,000000,5.75,5.93,5.73,5.87,56273,0
+DAPP.US,D,20230531,000000,5.68,5.83,5.59,5.83,57013,0
+DAPP.US,D,20230601,000000,5.8,6,5.74,5.9,71825,0
+DAPP.US,D,20230602,000000,6,6.01,5.79,5.86,68590,0
+DAPP.US,D,20230605,000000,5.76,5.825,5.54,5.58,58057,0
+DAPP.US,D,20230606,000000,5.4,5.73,5.26,5.73,95106,0
+DAPP.US,D,20230607,000000,5.75,5.85,5.5,5.54,209429,0
+DAPP.US,D,20230608,000000,5.6,5.68,5.48,5.61,71995,0
+DAPP.US,D,20230609,000000,5.68,5.68,5.39,5.39,24972,0
+DAPP.US,D,20230612,000000,5.38,5.5127,5.33,5.4897,60188,0
+DAPP.US,D,20230613,000000,5.64,5.64,5.5,5.62,24532,0
+DAPP.US,D,20230614,000000,5.67,5.725,5.55,5.6183,23298,0
+DAPP.US,D,20230615,000000,5.49,5.59,5.341,5.543,62621,0
+DAPP.US,D,20230616,000000,5.57,5.77,5.4883,5.73,116588,0
+DAPP.US,D,20230620,000000,5.79,6.18,5.73,6.12,102529,0
+DAPP.US,D,20230621,000000,6.38,6.5203,6.2802,6.33,165077,0
+DAPP.US,D,20230622,000000,6.4,6.41,6.12,6.32,49571,0
+DAPP.US,D,20230623,000000,6.29,6.6599,6.21,6.49,95705,0
+DAPP.US,D,20230626,000000,6.57,6.61,6.15,6.205,62300,0
+DAPP.US,D,20230627,000000,6.34,6.61,6.27,6.57,594074,0
+DAPP.US,D,20230628,000000,6.48,6.67,6.39,6.58,75391,0
+DAPP.US,D,20230629,000000,6.68,6.87,6.6,6.74,107465,0
+DAPP.US,D,20230630,000000,6.94,7.025,6.62,6.81,100669,0
+DAPP.US,D,20230703,000000,6.87,7.44,6.82,7.42,168609,0
+DAPP.US,D,20230705,000000,7.24,7.61,7.16,7.53,150628,0
+DAPP.US,D,20230706,000000,7.56,7.6,7.12,7.42,133221,0
+DAPP.US,D,20230707,000000,7.44,8.06,7.42,7.81,301825,0
+DAPP.US,D,20230710,000000,7.91,8.35,7.6301,8.35,204795,0
+DAPP.US,D,20230711,000000,8.44,8.529,8.27,8.47,291510,0
+DAPP.US,D,20230712,000000,8.71,8.79,8.3,8.46,373483,0
+DAPP.US,D,20230713,000000,8.54,9.65,8.54,9.59,345334,0
+DAPP.US,D,20230714,000000,9.59,9.76,8.87,9.06,505985,0
+DAPP.US,D,20230717,000000,9.08,9.399,8.83,8.89,255236,0
+DAPP.US,D,20230718,000000,8.81,8.88,8.5849,8.75,441701,0
+DAPP.US,D,20230719,000000,8.75,9.13,8.75,9.01,331773,0
+DAPP.US,D,20230720,000000,9.04,9.14,8.5003,8.53,299933,0
+DAPP.US,D,20230721,000000,8.57,8.73,8.21,8.5,130400,0
+DAPP.US,D,20230724,000000,8.3,8.349,8.09,8.25,196472,0
+DAPP.US,D,20230725,000000,8.25,8.64,8.25,8.3,160981,0
+DAPP.US,D,20230726,000000,8.31,8.57,8.2742,8.51,80783,0
+DAPP.US,D,20230727,000000,8.56,8.662,8.02,8.09,376035,0
+DAPP.US,D,20230728,000000,8.17,8.41,8.16,8.33,385181,0
+DAPP.US,D,20230731,000000,8.39,8.57,8.36,8.42,227084,0
+DAPP.US,D,20230801,000000,8.31,8.31,7.91,8.175,377609,0
+DAPP.US,D,20230802,000000,8.12,8.299,7.85,7.96,87634,0
+DAPP.US,D,20230803,000000,7.8,7.94,7.71,7.77,60038,0
+DAPP.US,D,20230804,000000,7.8,7.8,7.4,7.4,262215,0
+DAPP.US,D,20230807,000000,7.4,7.4082,6.95,7.23,209745,0
+DAPP.US,D,20230808,000000,7.32,7.56,7.19,7.53,141397,0
+DAPP.US,D,20230809,000000,7.63,7.66,7.25,7.25,87954,0
+DAPP.US,D,20230810,000000,7.3,7.6199,7.18,7.18,133282,0
+DAPP.US,D,20230811,000000,7.09,7.47,7.08,7.37,47192,0
+DAPP.US,D,20230814,000000,7.35,7.35,7.07,7.23,74249,0
+DAPP.US,D,20230815,000000,7.17,7.288,6.97,6.97,55971,0
+DAPP.US,D,20230816,000000,6.91,6.9799,6.77,6.89,100242,0
+DAPP.US,D,20230817,000000,6.77,6.77,6.421,6.44,205067,0
+DAPP.US,D,20230818,000000,6.12,6.32,6.02,6.24,88567,0
+DAPP.US,D,20230821,000000,6.27,6.33,6.07,6.21,143556,0
+DAPP.US,D,20230822,000000,6.24,6.27,6.02,6.05,55794,0
+DAPP.US,D,20230823,000000,6.05,6.43,6.05,6.37,148234,0
+DAPP.US,D,20230824,000000,6.43,6.43,6,6.03,205516,0
+DAPP.US,D,20230825,000000,6.03,6.12,5.9,6.03,255287,0
+DAPP.US,D,20230828,000000,6.16,6.18,6.03,6.04,72265,0
+DAPP.US,D,20230829,000000,6.1,6.9299,6.03,6.88,283859,0
+DAPP.US,D,20230830,000000,6.81,6.8248,6.65,6.75,129187,0
+DAPP.US,D,20230831,000000,6.82,6.85,6.45,6.45,253139,0
+DAPP.US,D,20230901,000000,6.5,6.5,6.15,6.2,112028,0
+DAPP.US,D,20230905,000000,6.2,6.239,6.1326,6.14,71625,0
+DAPP.US,D,20230906,000000,6.18,6.3,6.08,6.16,78512,0
+DAPP.US,D,20230907,000000,6.09,6.1827,5.8815,6.12,88123,0
+DAPP.US,D,20230908,000000,6.16,6.16,5.93,6,36807,0
+DAPP.US,D,20230911,000000,6,6.0605,5.75,5.75,107141,0
+DAPP.US,D,20230912,000000,5.91,6.199,5.82,5.82,55200,0
+DAPP.US,D,20230913,000000,5.9,5.9,5.725,5.75,35970,0
+DAPP.US,D,20230914,000000,5.9,6.097,5.831,5.94,134794,0
+DAPP.US,D,20230915,000000,5.98,5.99,5.89,5.95,138804,0
+DAPP.US,D,20230918,000000,6.19,6.239,5.9505,5.99,48794,0
+DAPP.US,D,20230919,000000,6.05,6.0903,5.85,5.93,63770,0
+DAPP.US,D,20230920,000000,5.94,5.9649,5.71,5.71,20791,0
+DAPP.US,D,20230921,000000,5.58,5.6397,5.52,5.56,43778,0
+DAPP.US,D,20230922,000000,5.61,5.6192,5.4,5.4,62695,0
+DAPP.US,D,20230925,000000,5.3,5.46,5.29,5.38,160976,0
+DAPP.US,D,20230926,000000,5.38,5.47,5.25,5.25,393016,0
+DAPP.US,D,20230927,000000,5.4,5.49,5.27,5.36,177985,0
+DAPP.US,D,20230928,000000,5.36,5.69,5.32,5.55,69289,0
+DAPP.US,D,20230929,000000,5.6,5.67,5.46,5.48,47876,0
+DAPP.US,D,20231002,000000,5.71,5.9221,5.48,5.52,110598,0
+DAPP.US,D,20231003,000000,5.42,5.43,5.11,5.13,46258,0
+DAPP.US,D,20231004,000000,5.1,5.23,4.99,5.22,213429,0
+DAPP.US,D,20231005,000000,5.22,5.3,5.09,5.18,33805,0
+DAPP.US,D,20231006,000000,5.1,5.48,5.0967,5.48,80771,0
+DAPP.US,D,20231009,000000,5.37,5.43,5.29,5.36,60281,0
+DAPP.US,D,20231010,000000,5.37,5.62,5.37,5.48,34359,0
+DAPP.US,D,20231011,000000,5.47,5.47,5.2,5.26,49830,0
+DAPP.US,D,20231012,000000,5.2003,5.26,5.07,5.1,31428,0
+DAPP.US,D,20231013,000000,5.13,5.13,4.975,5,29175,0
+DAPP.US,D,20231016,000000,5.28,5.47,5.153,5.26,52915,0
+DAPP.US,D,20231017,000000,5.24,5.48,5.173,5.44,44411,0
+DAPP.US,D,20231018,000000,5.37,5.37,5.04,5.09,83330,0
+DAPP.US,D,20231019,000000,5.1,5.17,5.03,5.08,34516,0
+DAPP.US,D,20231020,000000,5.17,5.3,5.08,5.085,28117,0
+DAPP.US,D,20231023,000000,5.21,5.5,5.11,5.4,66665,0
+DAPP.US,D,20231024,000000,5.91,6.08,5.73,5.89,201437,0
+DAPP.US,D,20231025,000000,5.88,6.0499,5.785,5.82,200915,0
+DAPP.US,D,20231026,000000,5.77,5.85,5.5,5.6,76069,0
+DAPP.US,D,20231027,000000,5.65,5.726,5.5,5.53,88174,0
+DAPP.US,D,20231030,000000,5.66,5.837,5.49,5.6,228588,0
+DAPP.US,D,20231031,000000,5.58,5.63,5.47,5.62,66117,0
+DAPP.US,D,20231101,000000,5.66,5.7,5.55,5.7,83704,0
+DAPP.US,D,20231102,000000,5.82,6.14,5.82,6.13,263303,0
+DAPP.US,D,20231103,000000,6.1,6.32,6.09,6.21,104084,0
+DAPP.US,D,20231106,000000,6.32,6.34,6.0001,6.06,131846,0
+DAPP.US,D,20231107,000000,6.04,6.14,5.9,6.14,58305,0
+DAPP.US,D,20231108,000000,6.06,6.06,5.83,5.88,108639,0
+DAPP.US,D,20231109,000000,6.16,6.47,5.81,5.89,145103,0
+DAPP.US,D,20231110,000000,5.89,5.9599,5.67,5.87,126607,0
+DAPP.US,D,20231113,000000,5.82,5.82,5.57,5.68,126316,0
+DAPP.US,D,20231114,000000,5.7,5.8,5.535,5.72,123354,0
+DAPP.US,D,20231115,000000,5.78,6.17,5.73,6.1,99806,0
+DAPP.US,D,20231116,000000,5.96,5.99,5.76,5.85,59354,0
+DAPP.US,D,20231117,000000,5.86,5.95,5.76,5.925,150401,0
+DAPP.US,D,20231120,000000,6.04,6.275,6.024,6.24,98356,0
+DAPP.US,D,20231121,000000,6.1,6.16,5.91,6.03,302352,0
+DAPP.US,D,20231122,000000,6.14,6.23,5.93,6.2141,44270,0
+DAPP.US,D,20231124,000000,6.21,6.59,6.17,6.5238,105859,0
+DAPP.US,D,20231127,000000,6.42,6.61,6.29,6.46,343996,0
+DAPP.US,D,20231128,000000,6.59,7,6.59,6.99,190605,0
+DAPP.US,D,20231129,000000,7.11,7.14,6.91,7.05,281797,0
+DAPP.US,D,20231130,000000,7,7.05,6.84,6.86,114019,0
+DAPP.US,D,20231201,000000,6.9,7.54,6.85,7.51,407626,0
+DAPP.US,D,20231204,000000,8.25,8.28,7.75,8.07,282270,0
+DAPP.US,D,20231205,000000,8.06,8.4899,7.995,8.13,242583,0
+DAPP.US,D,20231206,000000,8.33,8.33,8.01,8.01,619481,0
+DAPP.US,D,20231207,000000,7.95,8.22,7.75,8.12,189664,0
+DAPP.US,D,20231208,000000,8.12,8.7,8.12,8.69,238133,0
+DAPP.US,D,20231211,000000,8.3,8.3,7.62,7.75,365865,0
+DAPP.US,D,20231212,000000,7.85,7.95,7.68,7.79,351358,0
+DAPP.US,D,20231213,000000,7.88,8.5,7.68,8.5,185819,0
+DAPP.US,D,20231214,000000,8.59,8.9397,8.52,8.79,180405,0
+DAPP.US,D,20231215,000000,8.69,8.83,8.51,8.83,117802,0
+DAPP.US,D,20231218,000000,8.68,9.25,8.5982,9.11,303293,0
+DAPP.US,D,20231219,000000,9.5,9.75,9.11,9.41,477815,0
+DAPP.US,D,20231220,000000,9.85,10.248,9.52,9.52,473920,0
+DAPP.US,D,20231221,000000,10.06,10.2499,9.73,10.23,455114,0
+DAPP.US,D,20231222,000000,10.33,11.215,10.1,10.92,542456,0
+DAPP.US,D,20231226,000000,10.88,11.23,10.71,11.15,404918,0
+DAPP.US,D,20231227,000000,11.62,12.45,11.61,12.39,901838,0
+DAPP.US,D,20231228,000000,12.07,12.1481,11.5,11.79,737464,0
+DAPP.US,D,20231229,000000,11.93,12.1,10.07,10.28,829002,0
+DAPP.US,D,20240102,000000,11.16,11.24,9.9,9.97,834220,0
+DAPP.US,D,20240103,000000,9.14,9.87,9,9.58,769028,0
+DAPP.US,D,20240104,000000,9.82,10.2,9.55,9.88,228295,0
+DAPP.US,D,20240105,000000,9.88,9.88,9.3,9.54,252489,0
+DAPP.US,D,20240108,000000,9.65,10.14,9.0909,9.97,490704,0
+DAPP.US,D,20240109,000000,9.97,10.07,9.7086,9.75,355530,0
+DAPP.US,D,20240110,000000,9.59,10.21,9.3036,9.84,661300,0
+DAPP.US,D,20240111,000000,10.64,10.81,8.9,9.16,484538,0
+DAPP.US,D,20240112,000000,8.91,8.998,8.33,8.34,388925,0
+DAPP.US,D,20240116,000000,8.15,8.25,7.72,7.99,487262,0
+DAPP.US,D,20240117,000000,7.74,7.8,7.66,7.78,131301,0
+DAPP.US,D,20240118,000000,7.84,7.9975,7.29,7.3,195099,0
+DAPP.US,D,20240119,000000,7.33,7.36,6.9149,7.35,276999,0
+DAPP.US,D,20240122,000000,7.21,7.59,7.09,7.39,98712,0
+DAPP.US,D,20240123,000000,7.2,7.2316,7.02,7.07,174379,0
+DAPP.US,D,20240124,000000,7.38,7.44,6.96,7.01,332277,0
+DAPP.US,D,20240125,000000,7.04,7.1999,6.92,7.14,73309,0
+DAPP.US,D,20240126,000000,7.42,7.83,7.4148,7.78,223387,0
+DAPP.US,D,20240129,000000,7.93,8.4299,7.71,8.25,302756,0
+DAPP.US,D,20240130,000000,8.31,8.3299,7.98,8.1,182238,0
+DAPP.US,D,20240131,000000,7.9,8.2,7.71,7.71,111847,0
+DAPP.US,D,20240201,000000,7.78,7.9,7.5001,7.79,190492,0
+DAPP.US,D,20240202,000000,7.7,7.81,7.5,7.64,121385,0
+DAPP.US,D,20240205,000000,7.57,7.57,7.12,7.12,257848,0
+DAPP.US,D,20240206,000000,7.11,7.4499,7.1,7.41,156820,0
+DAPP.US,D,20240207,000000,7.41,7.6,7.17,7.59,229652,0
+DAPP.US,D,20240208,000000,7.8,8.41,7.79,8.4,291672,0
+DAPP.US,D,20240209,000000,9,9.226,8.77,9.15,304998,0
+DAPP.US,D,20240212,000000,9.17,10.12,9.17,9.97,310095,0
+DAPP.US,D,20240213,000000,9.42,9.65,9.07,9.45,403754,0
+DAPP.US,D,20240214,000000,10.37,10.72,10.28,10.66,293879,0
+DAPP.US,D,20240215,000000,11,11.1277,10.2,10.4,864286,0
+DAPP.US,D,20240216,000000,10.63,10.7452,10.1,10.3,215338,0
+DAPP.US,D,20240220,000000,10.34,10.4388,9.42,9.86,597322,0
+DAPP.US,D,20240221,000000,9.37,9.5799,9.27,9.28,250157,0
+DAPP.US,D,20240222,000000,9.62,9.8,9.42,9.57,179343,0
+DAPP.US,D,20240223,000000,9.58,9.58,9.145,9.37,342138,0
+DAPP.US,D,20240226,000000,9.37,10.7475,9.37,10.61,295642,0
+DAPP.US,D,20240227,000000,11.43,11.52,10.61,10.8,418640,0
+DAPP.US,D,20240228,000000,11.41,11.41,10.4,10.54,348882,0
+DAPP.US,D,20240229,000000,10.65,10.86,9.71,9.9,411600,0
+DAPP.US,D,20240301,000000,9.9,10.24,9.57,10.18,311941,0
+DAPP.US,D,20240304,000000,10.62,10.84,10.12,10.26,477370,0
+DAPP.US,D,20240305,000000,10.17,10.45,9.46,9.46,604957,0
+DAPP.US,D,20240306,000000,9.8,10.29,9.52,9.99,335551,0
+DAPP.US,D,20240307,000000,10.12,10.185,9.75,10.12,407931,0
+DAPP.US,D,20240308,000000,10.13,11.0972,10.13,10.6,461605,0
+DAPP.US,D,20240311,000000,11.07,11.09,10.1,10.1,271880,0
+DAPP.US,D,20240312,000000,10.21,10.26,9.75,10.12,129929,0
+DAPP.US,D,20240313,000000,10.2,10.7484,10.18,10.54,95115,0
+DAPP.US,D,20240314,000000,10.39,10.5,9.62,9.85,277377,0
+DAPP.US,D,20240315,000000,9.57,10.56,9.57,10.47,125561,0
+DAPP.US,D,20240318,000000,10.4,10.5,10,10.15,73854,0
+DAPP.US,D,20240319,000000,9.79,10.05,9.375,9.96,236445,0
+DAPP.US,D,20240320,000000,10.03,11.3,9.91,11.27,577949,0
+DAPP.US,D,20240321,000000,11.53,11.7,11.1115,11.26,1624524,0
+DAPP.US,D,20240322,000000,11.13,11.13,10.68,10.8,721450,0
+DAPP.US,D,20240325,000000,11.08,11.7899,11.08,11.64,199820,0
+DAPP.US,D,20240326,000000,11.78,11.79,11.3021,11.44,469182,0
+DAPP.US,D,20240327,000000,11.74,11.8,11.15,11.55,200958,0
+DAPP.US,D,20240328,000000,11.68,12.2599,11.59,11.65,443279,0
+DAPP.US,D,20240401,000000,11.57,11.6486,11.0059,11.26,579638,0
+DAPP.US,D,20240402,000000,10.82,10.82,10.24,10.41,257622,0
+DAPP.US,D,20240403,000000,10.39,10.66,10.3,10.4,96925,0
+DAPP.US,D,20240404,000000,10.76,10.98,10.36,10.39,485459,0
+DAPP.US,D,20240405,000000,10.17,10.43,10.061,10.13,256283,0
+DAPP.US,D,20240408,000000,10.64,10.8,10.06,10.21,127152,0
+DAPP.US,D,20240409,000000,10.21,10.23,9.8,9.94,261459,0
+DAPP.US,D,20240410,000000,9.75,10.0599,9.63,9.98,521058,0
+DAPP.US,D,20240411,000000,10,10.05,9.6785,10.05,190481,0
+DAPP.US,D,20240412,000000,9.88,10.03,9.285,9.4,231410,0
+DAPP.US,D,20240415,000000,9.4,9.41,8.77,8.83,356800,0
+DAPP.US,D,20240416,000000,8.65,8.69,8.37,8.58,137498,0
+DAPP.US,D,20240417,000000,8.6,8.81,8.3569,8.58,58330,0
+DAPP.US,D,20240418,000000,8.58,9.0788,8.49,8.82,94162,0
+DAPP.US,D,20240419,000000,9.09,9.15,8.82,8.99,112956,0
+DAPP.US,D,20240422,000000,9.26,9.9,9.11,9.9,279633,0
+DAPP.US,D,20240423,000000,9.8,10.42,9.78,10.32,336308,0
+DAPP.US,D,20240424,000000,10.28,10.46,9.96,10.03,173625,0
+DAPP.US,D,20240425,000000,9.55,9.979,9.44,9.86,292763,0
+DAPP.US,D,20240426,000000,9.98,10.16,9.85,10.1,219178,0
+DAPP.US,D,20240429,000000,9.86,9.99,9.5836,9.68,165640,0
+DAPP.US,D,20240430,000000,9.33,9.4277,8.88,8.9,175198,0
+DAPP.US,D,20240501,000000,8.73,9.2058,8.5201,8.74,201471,0
+DAPP.US,D,20240502,000000,9,9.2,8.8,9.17,111376,0
+DAPP.US,D,20240503,000000,9.53,9.63,9.25,9.35,483557,0
+DAPP.US,D,20240506,000000,9.58,9.97,9.55,9.83,135956,0
+DAPP.US,D,20240507,000000,9.8,9.8,9.32,9.37,267362,0
+DAPP.US,D,20240508,000000,9.25,9.43,9.05,9.43,52934,0
+DAPP.US,D,20240509,000000,9.31,9.6799,9.28,9.57,68343,0
+DAPP.US,D,20240510,000000,9.64,9.66,9.12,9.12,137682,0
+DAPP.US,D,20240513,000000,9.25,9.48,9.0401,9.11,52183,0
+DAPP.US,D,20240514,000000,9.02,9.31,9.01,9.21,59342,0
+DAPP.US,D,20240515,000000,9.52,9.9526,9.32,9.94,80922,0
+DAPP.US,D,20240516,000000,9.92,10.0579,9.69,9.69,522832,0
+DAPP.US,D,20240517,000000,9.91,10.14,9.69,9.83,90677,0
+DAPP.US,D,20240520,000000,9.85,10.72,9.745,10.72,346976,0
+DAPP.US,D,20240521,000000,10.74,10.79,10.4,10.47,1110728,0
+DAPP.US,D,20240522,000000,10.53,11.0899,10.48,10.62,73774,0
+DAPP.US,D,20240523,000000,10.67,10.67,9.9553,10.05,121313,0
+DAPP.US,D,20240524,000000,10.14,10.6612,10.04,10.55,313306,0
+DAPP.US,D,20240528,000000,10.55,10.7999,10.3555,10.54,240275,0
+DAPP.US,D,20240529,000000,10.34,10.5491,10.272,10.33,67717,0
+DAPP.US,D,20240530,000000,10.49,10.7,10.27,10.35,72375,0
+DAPP.US,D,20240531,000000,10.48,10.6,9.9101,10.14,145955,0
+DAPP.US,D,20240603,000000,10.41,10.67,10.18,10.22,101918,0
+DAPP.US,D,20240604,000000,10.32,10.99,10.32,10.84,288983,0
+DAPP.US,D,20240605,000000,11.05,11.26,10.71,11.25,136307,0
+DAPP.US,D,20240606,000000,11.17,11.8,11.15,11.65,170315,0
+DAPP.US,D,20240607,000000,11.57,11.95,11.16,11.16,331451,0
+DAPP.US,D,20240610,000000,11,11.41,10.96,11.22,200706,0
+DAPP.US,D,20240611,000000,10.95,11.44,10.4751,11.44,201273,0
+DAPP.US,D,20240612,000000,11.9,12.38,11.9,12.06,196239,0
+DAPP.US,D,20240613,000000,12.03,12.535,11.82,12.2,488476,0
+DAPP.US,D,20240614,000000,12.25,12.39,11.78,12.06,389725,0
+DAPP.US,D,20240617,000000,11.93,12.87,11.75,12.73,262425,0
+DAPP.US,D,20240618,000000,12.54,12.671,12.29,12.56,147532,0
+DAPP.US,D,20240620,000000,12.79,13.23,12.595,12.86,377568,0
+DAPP.US,D,20240621,000000,12.45,12.6,11.8301,12.11,406622,0
+DAPP.US,D,20240624,000000,11.75,12,11.41,11.68,485676,0
+DAPP.US,D,20240625,000000,11.84,12.42,11.77,12.24,72773,0
+DAPP.US,D,20240626,000000,12.2,12.73,12.15,12.18,57199,0
+DAPP.US,D,20240627,000000,12.37,12.6,12.05,12.13,58629,0
+DAPP.US,D,20240628,000000,12.32,12.32,11.85,11.99,71396,0
+DAPP.US,D,20240701,000000,12.28,12.83,12.25,12.73,135051,0
+DAPP.US,D,20240702,000000,12.64,13.03,12.6,12.8,108653,0
+DAPP.US,D,20240703,000000,12.57,12.8,12.5,12.67,34931,0
+DAPP.US,D,20240705,000000,11.84,12.5834,11.72,12.54,421859,0
+DAPP.US,D,20240708,000000,12.66,12.81,12.38,12.6,51830,0
+DAPP.US,D,20240709,000000,12.67,12.81,11.93,11.95,94763,0
+DAPP.US,D,20240710,000000,12.16,12.27,11.91,11.92,317451,0
+DAPP.US,D,20240711,000000,12.29,12.555,11.87,12,218053,0
+DAPP.US,D,20240712,000000,12.05,12.8,11.98,12.69,185676,0
+DAPP.US,D,20240715,000000,13.25,14.21,13.1568,14.16,281861,0
+DAPP.US,D,20240716,000000,14.21,14.85,14.01,14.79,229781,0
+DAPP.US,D,20240717,000000,14.38,15.14,13.95,14.21,560362,0
+DAPP.US,D,20240718,000000,14.46,14.5,13.08,13.22,499274,0
+DAPP.US,D,20240719,000000,13.31,14.0552,13.07,13.9,191959,0
+DAPP.US,D,20240722,000000,14.2,14.37,13.6,14.17,156080,0
+DAPP.US,D,20240723,000000,13.97,14.2772,13.6655,13.69,224656,0
+DAPP.US,D,20240724,000000,13.7,13.8496,12.89,12.96,251172,0
+DAPP.US,D,20240725,000000,12.57,12.7,12.0601,12.16,152426,0
+DAPP.US,D,20240726,000000,12.77,13.13,12.5891,12.72,266296,0
+DAPP.US,D,20240729,000000,13.03,13.25,12.28,12.31,166964,0
+DAPP.US,D,20240730,000000,12.25,12.36,11.82,11.89,220123,0
+DAPP.US,D,20240731,000000,12.3,12.72,12.22,12.29,135601,0
+DAPP.US,D,20240801,000000,12.22,12.4,11.4,11.57,236390,0
+DAPP.US,D,20240802,000000,11.34,11.5,10.71,10.79,149759,0
+DAPP.US,D,20240805,000000,9.15,10.1,8.69,9.91,600898,0
+DAPP.US,D,20240806,000000,10.14,10.45,9.8101,10.25,114296,0
+DAPP.US,D,20240807,000000,10.74,10.74,9.72,9.76,257594,0
+DAPP.US,D,20240808,000000,10.09,10.76,9.98,10.65,147244,0
+DAPP.US,D,20240809,000000,10.71,10.71,10.4,10.57,64853,0
+DAPP.US,D,20240812,000000,10.39,10.47,10.07,10.19,122024,0
+DAPP.US,D,20240813,000000,10.26,10.46,10.09,10.24,391911,0
+DAPP.US,D,20240814,000000,10.39,10.46,10.05,10.16,164619,0
+DAPP.US,D,20240815,000000,10.34,10.75,10.34,10.46,221931,0
+DAPP.US,D,20240816,000000,10.46,10.89,10.46,10.86,83927,0
+DAPP.US,D,20240819,000000,10.86,11.12,10.71,11.12,137228,0
+DAPP.US,D,20240820,000000,11.22,11.5,10.96,11.16,353681,0
+DAPP.US,D,20240821,000000,11.19,11.59,11.09,11.59,185576,0
+DAPP.US,D,20240822,000000,11.64,11.64,11.09,11.17,188432,0
+DAPP.US,D,20240823,000000,11.38,11.89,11.22,11.89,188382,0
+DAPP.US,D,20240826,000000,11.81,11.91,11.6,11.72,390349,0
+DAPP.US,D,20240827,000000,11.6,11.6,11.14,11.3009,98590,0
+DAPP.US,D,20240828,000000,11.18,11.27,10.68,10.78,210176,0
+DAPP.US,D,20240829,000000,10.99,11.37,10.78,10.87,216657,0
+DAPP.US,D,20240830,000000,10.9,10.9,10.53,10.69,66693,0
+DAPP.US,D,20240903,000000,10.53,10.53,9.77,9.77,158433,0
+DAPP.US,D,20240904,000000,9.71,10.01,9.53,9.75,72668,0
+DAPP.US,D,20240905,000000,10.01,10.22,9.9,10.06,41327,0
+DAPP.US,D,20240906,000000,10.1,10.29,9.41,9.47,156840,0
+DAPP.US,D,20240909,000000,9.68,10.29,9.68,10.28,285631,0
+DAPP.US,D,20240910,000000,10.19,10.56,9.97,10.55,216198,0
+DAPP.US,D,20240911,000000,10.4,10.57,10.025,10.49,47855,0
+DAPP.US,D,20240912,000000,10.49,10.74,10.33,10.66,121040,0
+DAPP.US,D,20240913,000000,10.68,11.02,10.64,10.91,93990,0
+DAPP.US,D,20240916,000000,10.68,10.69,10.35,10.59,55647,0
+DAPP.US,D,20240917,000000,10.67,11.11,10.67,10.81,197563,0
+DAPP.US,D,20240918,000000,10.71,11.348,10.69,10.7,116016,0
+DAPP.US,D,20240919,000000,11.26,11.34,10.95,10.95,96507,0
+DAPP.US,D,20240920,000000,10.98,11.08,10.8,11.02,677089,0
+DAPP.US,D,20240923,000000,11.13,11.39,11.07,11.3,319945,0
+DAPP.US,D,20240924,000000,11.25,11.78,11.17,11.78,115366,0
+DAPP.US,D,20240925,000000,11.78,11.9762,11.54,11.54,449572,0
+DAPP.US,D,20240926,000000,11.93,12.35,11.72,12.18,862533,0
+DAPP.US,D,20240927,000000,12.41,12.48,12.17,12.33,470406,0
+DAPP.US,D,20240930,000000,11.9,12.035,11.73,11.76,433316,0
+DAPP.US,D,20241001,000000,11.85,11.85,11.02,11.22,138608,0
+DAPP.US,D,20241002,000000,11.05,11.43,10.95,11.28,283450,0
+DAPP.US,D,20241003,000000,11.27,11.43,11.09,11.31,58370,0
+DAPP.US,D,20241004,000000,11.6,11.725,11.32,11.66,27634,0
+DAPP.US,D,20241007,000000,11.85,11.97,11.37,11.54,134649,0
+DAPP.US,D,20241008,000000,11.44,11.63,11.32,11.49,70507,0
+DAPP.US,D,20241009,000000,11.45,11.555,11.2,11.26,489153,0
+DAPP.US,D,20241010,000000,11.29,11.34,11,11.14,621591,0
+DAPP.US,D,20241011,000000,11.25,11.98,11.24,11.9638,515040,0
+DAPP.US,D,20241014,000000,12.33,12.6399,12.08,12.45,159808,0
+DAPP.US,D,20241015,000000,12.39,12.8,11.99,12.25,747443,0
+DAPP.US,D,20241016,000000,12.55,13.06,12.3899,13.05,133451,0
+DAPP.US,D,20241017,000000,13,13,12.645,12.79,153874,0
+DAPP.US,D,20241018,000000,13.14,13.69,13,13.62,178663,0
+DAPP.US,D,20241021,000000,13.49,13.8532,13.05,13.82,376034,0
+DAPP.US,D,20241022,000000,13.79,14.05,13.53,13.93,129282,0
+DAPP.US,D,20241023,000000,13.68,13.83,13.02,13.34,414350,0
+DAPP.US,D,20241024,000000,13.69,13.99,13.37,13.8,110996,0
+DAPP.US,D,20241025,000000,13.89,14.035,13.4,13.55,330781,0
+DAPP.US,D,20241028,000000,13.92,14.72,13.92,14.59,589170,0
+DAPP.US,D,20241029,000000,14.92,15.14,14.54,14.7,555178,0
+DAPP.US,D,20241030,000000,14.39,14.7,14.15,14.45,134898,0
+DAPP.US,D,20241031,000000,14.17,14.17,13.22,13.24,819581,0
+DAPP.US,D,20241101,000000,13.38,13.8666,12.95,12.99,226600,0
+DAPP.US,D,20241104,000000,12.85,12.9,12.5642,12.67,204080,0
+DAPP.US,D,20241105,000000,12.95,13.37,12.93,13.26,313460,0
+DAPP.US,D,20241106,000000,14.6,15.6,14.4,15.57,615704,0
+DAPP.US,D,20241107,000000,15.35,16.3051,15.28,16.14,417461,0
+DAPP.US,D,20241108,000000,15.95,16.2,15.58,16.2,288244,0
+DAPP.US,D,20241111,000000,17.63,19.01,17.41,18.86,526815,0
+DAPP.US,D,20241112,000000,18.07,18.84,17.84,18.72,513943,0
+DAPP.US,D,20241113,000000,18.85,19.56,17.02,17.145,458107,0
+DAPP.US,D,20241114,000000,17.55,17.73,16.4401,16.54,382092,0
+DAPP.US,D,20241115,000000,16.61,17.17,16.2,17.13,497744,0
+DAPP.US,D,20241118,000000,17,17.7999,16.81,17.29,306912,0
+DAPP.US,D,20241119,000000,17.31,18.2,17.1,18.11,407631,0
+DAPP.US,D,20241120,000000,18.58,18.86,17.795,18.17,572015,0
+DAPP.US,D,20241121,000000,19.14,19.34,17.08,17.45,509454,0
+DAPP.US,D,20241122,000000,17.35,18.79,17.15,18.47,262676,0
+DAPP.US,D,20241125,000000,18.9,18.92,17.7201,18.325,267639,0
+DAPP.US,D,20241126,000000,17.66,18.14,16.745,16.98,330340,0
+DAPP.US,D,20241127,000000,17.42,18.47,17.42,18.34,281232,0
+DAPP.US,D,20241129,000000,18.71,19.61,18.6201,18.8,567856,0
+DAPP.US,D,20241202,000000,18.64,19.03,18.0033,18.2,350378,0
+DAPP.US,D,20241203,000000,17.8,18.4351,17.57,18.18,145801,0
+DAPP.US,D,20241204,000000,18.27,19.49,18.2,19.43,429205,0
+DAPP.US,D,20241205,000000,20.37,20.7099,18.9235,19.01,305966,0
+DAPP.US,D,20241206,000000,19.29,20.59,19.19,20.19,392653,0
+DAPP.US,D,20241209,000000,20.01,20.03,18.4785,18.55,817976,0
+DAPP.US,D,20241210,000000,18.84,18.84,17.6,17.9,128303,0
+DAPP.US,D,20241211,000000,18.37,18.8,18.15,18.55,251464,0
+DAPP.US,D,20241212,000000,18.94,19.4,18.26,18.42,463144,0
+DAPP.US,D,20241213,000000,18.59,18.81,18.12,18.45,248775,0
+DAPP.US,D,20241216,000000,18.84,20.16,18.6493,19.48,302954,0
+DAPP.US,D,20241217,000000,19.78,19.78,18.79,19.13,295833,0
+DAPP.US,D,20241218,000000,19.01,19.185,16.84,17.08,703792,0
+DAPP.US,D,20241219,000000,17.67,17.87,16.1419,16.25,398811,0
+DAPP.US,D,20241220,000000,15.96,16.75,15.8606,16.55,542412,0
+DAPP.US,D,20241223,000000,15.9,15.9,15.13,15.24,509641,0
+DAPP.US,D,20241224,000000,15.59,16.29,15.54,16.22,562178,0
+DAPP.US,D,20241226,000000,15.89,16.18,15.755,15.98,488146,0
+DAPP.US,D,20241227,000000,16.01,16.07,15.23,15.38,319895,0
+DAPP.US,D,20241230,000000,15,15,14.26,14.68,673427,0
+DAPP.US,D,20241231,000000,15.11,15.2,14.24,14.37,270821,0
+DAPP.US,D,20250102,000000,14.96,15.44,14.64,15.09,320826,0
+DAPP.US,D,20250103,000000,15.24,16.6,15.15,16.59,288810,0
+DAPP.US,D,20250106,000000,16.97,17.28,16.68,17.11,523012,0
+DAPP.US,D,20250107,000000,16.96,16.99,15.77,15.87,354448,0
+DAPP.US,D,20250108,000000,15.68,15.769014,14.98,15.37,167158,0
+DAPP.US,D,20250110,000000,15.1,15.27,14.62,15.19,428006,0
+DAPP.US,D,20250113,000000,14.5,14.78,14.1601,14.75,238076,0
+DAPP.US,D,20250114,000000,15.31,15.6196,14.9529,15.2,223387,0
+DAPP.US,D,20250115,000000,15.81,16.325,15.65,16.13,377673,0
+DAPP.US,D,20250116,000000,16,16.33,15.75,16.14,423757,0
+DAPP.US,D,20250117,000000,16.82,17.2739,16.6648,16.76,288394,0
+DAPP.US,D,20250121,000000,16.99,17.09,15.9,16.6,539071,0
+DAPP.US,D,20250122,000000,16.47,16.9,16.06,16.71,297845,0
+DAPP.US,D,20250123,000000,16.4,17.3488,16.34,16.7,398881,0
+DAPP.US,D,20250124,000000,17,17.559,16.7706,16.87,275801,0
+DAPP.US,D,20250127,000000,15.74,15.78,13.9301,14.46,872041,0
+DAPP.US,D,20250128,000000,14.77,14.77,14.06,14.44,307455,0
+DAPP.US,D,20250129,000000,14.36,14.8199,14.22,14.68,340462,0
+DAPP.US,D,20250130,000000,14.9,15.54,14.9,15.41,353895,0
+DAPP.US,D,20250131,000000,15.59,15.93,15.06,15.18,359279,0
+DAPP.US,D,20250203,000000,13.93,15.29,13.93,15.14,259601,0
+DAPP.US,D,20250204,000000,15.12,15.32,14.9429,15.14,103538,0
+DAPP.US,D,20250205,000000,15.14,15.395,14.89,14.98,237243,0
+DAPP.US,D,20250206,000000,15.12,15.51,14.705,14.92,1344507,0
+DAPP.US,D,20250207,000000,15.25,15.82,14.96,15.08,365860,0
+DAPP.US,D,20250210,000000,15.26,15.34,15.07,15.21,121871,0
+DAPP.US,D,20250211,000000,14.91,15.17,14.43,14.5,176585,0
+DAPP.US,D,20250212,000000,14.33,14.8494,14.25,14.72,101703,0
+DAPP.US,D,20250213,000000,14.76,15.17,14.48,15.15,271455,0
+DAPP.US,D,20250214,000000,15.19,15.3705,15.0801,15.25,81884,0
+DAPP.US,D,20250218,000000,15.29,15.29,14.73,14.83,171443,0
+DAPP.US,D,20250219,000000,14.95,15.17,14.73,14.8,135983,0
+DAPP.US,D,20250220,000000,14.97,14.97,14.35,14.72,169485,0
+DAPP.US,D,20250221,000000,14.82,15.05,13.51,13.54,405427,0
+DAPP.US,D,20250224,000000,13.53,13.5873,12.53,12.74,278659,0
+DAPP.US,D,20250225,000000,12.06,12.22,11.13,11.44,564483,0
+DAPP.US,D,20250226,000000,11.46,11.85,11.29,11.54,298426,0
+DAPP.US,D,20250227,000000,12.06,12.3569,11.28,11.35,534291,0
+DAPP.US,D,20250228,000000,11.17,11.89,11.06,11.85,1325797,0
+DAPP.US,D,20250303,000000,12.67,12.94,11.12,11.22,532031,0
+DAPP.US,D,20250304,000000,10.86,11.58,10.37,11.21,629494,0
+DAPP.US,D,20250305,000000,11.38,11.87,11.1,11.87,310327,0
+DAPP.US,D,20250306,000000,11.39,11.76,11.02,11.19,535150,0
+DAPP.US,D,20250307,000000,11.12,11.52,10.81,11.31,276946,0
+DAPP.US,D,20250310,000000,10.82,10.9,9.78,10,348414,0
+DAPP.US,D,20250311,000000,10.11,10.4453,9.74,10.32,186579,0
+DAPP.US,D,20250312,000000,10.61,10.68,10.03,10.36,207168,0
+DAPP.US,D,20250313,000000,10.36,10.3761,9.86,9.91,209834,0
+DAPP.US,D,20250314,000000,10.24,10.6058,10.19,10.55,104848,0
+DAPP.US,D,20250317,000000,10.46,10.7099,10.2,10.59,400401,0
+DAPP.US,D,20250318,000000,10.4,10.4,10.02,10.08,336765,0
+DAPP.US,D,20250319,000000,10.14,10.68,10.09,10.55,222667,0
+DAPP.US,D,20250320,000000,10.39,10.75,10.34,10.46,116620,0
+DAPP.US,D,20250321,000000,10.22,10.41,10.085,10.37,81244,0
+DAPP.US,D,20250324,000000,10.71,11.21,10.71,11.19,156055,0
+DAPP.US,D,20250325,000000,11.09,11.19,10.74,10.84,312550,0
+DAPP.US,D,20250326,000000,10.86,10.86,10.18,10.21,313893,0
+DAPP.US,D,20250327,000000,10.13,10.36,9.97,10.1,159798,0
+DAPP.US,D,20250328,000000,9.97,9.97,9.3,9.33,256530,0
+DAPP.US,D,20250331,000000,9.1,9.12,8.77,9.03,773818,0
+DAPP.US,D,20250401,000000,9.06,9.56,8.8602,9.56,277216,0
+DAPP.US,D,20250402,000000,9.35,9.92,9.3,9.92,220837,0
+DAPP.US,D,20250403,000000,9.09,9.28,8.94,9.05,345586,0
+DAPP.US,D,20250404,000000,8.76,8.86,8,8.65,475329,0
+DAPP.US,D,20250407,000000,7.91,9.2015,7.8,8.53,371580,0
+DAPP.US,D,20250408,000000,9.01,9.07,7.915,8.01,359073,0
+DAPP.US,D,20250409,000000,8.04,9.5,7.91,9.31,405790,0
+DAPP.US,D,20250410,000000,9.02,9.02,8.37,8.58,708347,0
+DAPP.US,D,20250411,000000,8.83,9.17,8.67,9.14,472614,0
+DAPP.US,D,20250414,000000,9.39,9.53,9.13,9.27,394074,0
+DAPP.US,D,20250415,000000,9.35,9.36,8.83,8.97,115886,0
+DAPP.US,D,20250416,000000,8.74,9,8.682,8.9,184862,0
+DAPP.US,D,20250417,000000,8.97,9.02,8.73,8.98,137043,0
+DAPP.US,D,20250421,000000,9.07,9.1878,8.7929,8.92,282479,0
+DAPP.US,D,20250422,000000,9.12,9.85,9.12,9.79,153517,0
+DAPP.US,D,20250423,000000,10.25,10.31,9.86,9.98,439962,0
+DAPP.US,D,20250424,000000,9.94,10.39,9.94,10.37,285462,0
+DAPP.US,D,20250425,000000,10.47,10.73,10.32,10.64,536305,0
+DAPP.US,D,20250428,000000,10.7,10.7566,10.23,10.59,176901,0
+DAPP.US,D,20250429,000000,10.5,10.65,10.41,10.58,187842,0
+DAPP.US,D,20250430,000000,10.27,10.385,10.02,10.37,488455,0
+DAPP.US,D,20250501,000000,10.74,11.04,10.58,10.83,199603,0
+DAPP.US,D,20250502,000000,10.86,11.245,10.76,11.04,717495,0
+DAPP.US,D,20250505,000000,10.86,10.9,10.6012,10.75,506130,0
+DAPP.US,D,20250506,000000,10.49,10.88,10.49,10.83,423060,0
+DAPP.US,D,20250507,000000,10.91,10.9591,10.685,10.79,356794,0
+DAPP.US,D,20250508,000000,11.31,11.73,11.175,11.61,825095,0
+DAPP.US,D,20250509,000000,11.52,11.955,11.33,11.68,483736,0
+DAPP.US,D,20250512,000000,12.24,12.45,11.9902,12.17,374634,0
+DAPP.US,D,20250513,000000,12.54,12.98,12.41,12.92,653020,0
+DAPP.US,D,20250514,000000,12.96,13.0084,12.64,12.73,731365,0
+DAPP.US,D,20250515,000000,12.52,12.52,12,12.36,815829,0
+DAPP.US,D,20250516,000000,12.47,13.22,12.47,13.08,587481,0
+DAPP.US,D,20250519,000000,12.86,13.47,12.78,13.4,358785,0
+DAPP.US,D,20250520,000000,13.6,13.86,13.385,13.75,682418,0
+DAPP.US,D,20250521,000000,14,15.7,13.96,15.08,1415623,0
+DAPP.US,D,20250522,000000,14.68,15.0661,14.05,14.24,1460731,0
+DAPP.US,D,20250523,000000,13.195,13.71,12.97,13.44,916403,0
+DAPP.US,D,20250527,000000,14.04,14.21,13.76,14.06,905408,0
+DAPP.US,D,20250528,000000,14.04,14.04,13.3351,13.5,213882,0
+DAPP.US,D,20250529,000000,13.7,13.7,13.15,13.15,355135,0
+DAPP.US,D,20250530,000000,12.94,12.96,12.6005,12.81,775407,0
+DAPP.US,D,20250602,000000,12.95,13.48,12.95,13.42,587171,0
+DAPP.US,D,20250603,000000,13.79,14.1399,13.6,14.11,185881,0
+DAPP.US,D,20250604,000000,14.02,14.605,13.93,14.4,511929,0
+DAPP.US,D,20250605,000000,14.7,14.77,13.82,13.94,657767,0
+DAPP.US,D,20250606,000000,14.16,15.4099,14.16,15.15,395113,0
+DAPP.US,D,20250609,000000,15.21,15.42,15.08,15.33,867357,0
+DAPP.US,D,20250610,000000,15.41,15.41,14.96,15.15,569334,0
+DAPP.US,D,20250611,000000,15.01,15.18,14.77,14.94,319024,0
+DAPP.US,D,20250612,000000,14.77,15.08,14.69,14.82,671997,0
+DAPP.US,D,20250613,000000,14.32,14.64,14.17,14.35,178338,0
+DAPP.US,D,20250616,000000,15.03,15.36,15.03,15.3,181750,0
+DAPP.US,D,20250617,000000,15.01,15.12,14.49,14.67,299526,0
+DAPP.US,D,20250618,000000,14.64,15.31,14.45,15.31,956176,0
+DAPP.US,D,20250620,000000,15.54,15.63,15.1554,15.26,850559,0
+DAPP.US,D,20250623,000000,14.88,15.36,14.4769,15.13,240527,0
+DAPP.US,D,20250624,000000,15.24,15.6867,15.14,15.47,359388,0
+DAPP.US,D,20250625,000000,15.98,15.99,15.33,15.51,245127,0
+DAPP.US,D,20250626,000000,15.45,16.28,15.36,16.16,621437,0
+DAPP.US,D,20250627,000000,16.31,16.31,15.62,15.8,248221,0
+DAPP.US,D,20250630,000000,16.18,16.6399,16.135,16.55,718307,0
+DAPP.US,D,20250701,000000,16.3,16.7,16.145,16.43,240800,0
+DAPP.US,D,20250702,000000,16.54,17.5,16.54,17.5,230167,0
+DAPP.US,D,20250703,000000,17.5,18.07,17.445,17.66,617556,0
+DAPP.US,D,20250707,000000,17.47,17.51,16.65,17.14,1124753,0
+DAPP.US,D,20250708,000000,17.33,17.79,17.1821,17.25,314812,0
+DAPP.US,D,20250709,000000,17.52,17.71,17.01,17.71,446588,0
+DAPP.US,D,20250710,000000,17.56,18.04,17.4049,17.92,341099,0
+DAPP.US,D,20250711,000000,18.19,18.26,17.45,17.54,341125,0
+DAPP.US,D,20250714,000000,17.99,18.61,17.88,18.19,862129,0
+DAPP.US,D,20250715,000000,17.97,17.97,17.418,17.65,936231,0
+DAPP.US,D,20250716,000000,17.9,18.675,17.87,18.58,474670,0
+DAPP.US,D,20250717,000000,18.48,19.08,18.19,18.89,561105,0
+DAPP.US,D,20250718,000000,19.27,19.62,18.405,18.72,872990,0
+DAPP.US,D,20250721,000000,19.21,19.8704,18.665,18.69,878273,0
+DAPP.US,D,20250722,000000,18.77,18.88,18.05,18.76,313206,0
+DAPP.US,D,20250723,000000,18.85,18.88,18.26,18.77,759428,0
+DAPP.US,D,20250724,000000,18.63,18.9,18.46,18.64,591951,0
+DAPP.US,D,20250725,000000,18.58,18.58,17.93,18.3,368569,0
+DAPP.US,D,20250728,000000,18.62,18.6486,17.8836,17.98,404295,0
+DAPP.US,D,20250729,000000,18.03,18.03,17.1404,17.36,670440,0
+DAPP.US,D,20250730,000000,17.56,17.735,17.135,17.41,841470,0
+DAPP.US,D,20250731,000000,17.69,18,17.47,17.5,1264611,0
+DAPP.US,D,20250801,000000,16.6,16.63,15.84,16.03,654143,0
+DAPP.US,D,20250804,000000,16.28,16.74,15.97,16.74,436718,0
+DAPP.US,D,20250805,000000,16.66,16.66,16.1,16.43,586097,0
+DAPP.US,D,20250806,000000,16.475,16.92,16.3024,16.91,389791,0
+DAPP.US,D,20250807,000000,17.28,17.45,16.55,16.78,981923,0
+DAPP.US,D,20250808,000000,17.04,17.076,16.25,16.61,474605,0
+DAPP.US,D,20250811,000000,16.87,17.22,16.62,16.67,149396,0
+DAPP.US,D,20250812,000000,16.84,16.95,16.6419,16.76,369472,0
+DAPP.US,D,20250813,000000,16.73,17.22,16.63,16.88,352694,0
+DAPP.US,D,20250814,000000,16.7,17.39,16.63,17.36,432345,0
+DAPP.US,D,20250815,000000,17.23,17.34,16.67,17.13,509382,0
+DAPP.US,D,20250818,000000,17.245,18.01,17.11,17.77,379982,0
+DAPP.US,D,20250819,000000,17.64,17.76,16.58,16.65,569599,0
+DAPP.US,D,20250820,000000,16.55,16.95,15.91,16.95,683987,0
+DAPP.US,D,20250821,000000,16.62,16.88,16.49,16.76,207491,0
+DAPP.US,D,20250822,000000,16.72,17.8499,16.51,17.6,537672,0
+DAPP.US,D,20250825,000000,17.27,17.43,16.85,17.22,475281,0
+DAPP.US,D,20250826,000000,17.18,17.7,17.07,17.66,300238,0
+DAPP.US,D,20250827,000000,17.64,17.79,17.41,17.51,636811,0
+DAPP.US,D,20250828,000000,17.71,18.04,17.64,17.71,335721,0
+DAPP.US,D,20250829,000000,17.98,18.2517,17.57,17.93,560924,0
+DAPP.US,D,20250902,000000,17.53,18.23,17.09,18.02,462033,0
+DAPP.US,D,20250903,000000,18.09,18.17,17.28,17.42,555808,0
+DAPP.US,D,20250904,000000,17.42,17.42,16.74,16.89,173949,0
+DAPP.US,D,20250905,000000,17.27,17.31,16.31,16.94,242544,0
+DAPP.US,D,20250908,000000,17.07,17.2197,16.695,17.07,157102,0
+DAPP.US,D,20250909,000000,17.3,18.43,17.26,18.41,1033540,0
+DAPP.US,D,20250910,000000,18.76,19.39,18.635,19.08,1241251,0
+DAPP.US,D,20250911,000000,19.1,19.73,18.89,19.31,1563606,0
+DAPP.US,D,20250912,000000,19.37,19.8499,19.31,19.78,480079,0
+DAPP.US,D,20250915,000000,20,20.32,19.8301,20.29,265363,0
+DAPP.US,D,20250916,000000,20.5,20.85,20.0401,20.81,1330448,0
+DAPP.US,D,20250917,000000,20.7,21.53,20.26,21.21,749890,0
+DAPP.US,D,20250918,000000,21.63,21.98,21.2333,21.7,566852,0
+DAPP.US,D,20250919,000000,21.83,22.12,21.56,21.86,639771,0
+DAPP.US,D,20250922,000000,21.56,22.5401,21.24,22.49,452753,0
+DAPP.US,D,20250923,000000,22.72,22.8185,21.5432,21.75,580895,0
+DAPP.US,D,20250924,000000,21.98,22.6,21.85,22.03,769409,0
+DAPP.US,D,20250925,000000,21.24,21.486,20.345,20.78,498942,0
+DAPP.US,D,20250926,000000,20.7,20.78,19.83,20.58,874499,0
+DAPP.US,D,20250929,000000,20.96,21.9,20.96,21.84,572169,0
+DAPP.US,D,20250930,000000,21.73,21.98,21.505,21.75,500634,0
+DAPP.US,D,20251001,000000,22.05,22.42,21.8101,22.14,400594,0
+DAPP.US,D,20251002,000000,22.59,23.29,22.3404,23.22,1101379,0
+DAPP.US,D,20251003,000000,23.47,24.3,23.2,23.52,1190501,0
+DAPP.US,D,20251006,000000,24.61,24.9998,24.41,24.9,726161,0
+DAPP.US,D,20251007,000000,25.4,25.47,23.8,24.79,964100,0
+DAPP.US,D,20251008,000000,25.05,25.615,24.53,25.41,573529,0
+DAPP.US,D,20251009,000000,25.5,25.82,24.9201,25.81,718896,0
+DAPP.US,D,20251010,000000,26.67,27.4899,24.11,24.26,1724083,0
+DAPP.US,D,20251013,000000,25.25,25.5813,24.6,25.56,904031,0
+DAPP.US,D,20251014,000000,24.6,26.63,23.88,25.9,1365308,0
+DAPP.US,D,20251015,000000,26.7,27.16,25.66,26.49,774837,0
+DAPP.US,D,20251016,000000,26.65,26.6505,24.64,24.68,887999,0
+DAPP.US,D,20251017,000000,23.55,24.357,23.385,24.27,609460,0
+DAPP.US,D,20251020,000000,25.57,26.18,24.95,25.29,744910,0
+DAPP.US,D,20251021,000000,25.14,25.22,24.13,24.36,377784,0
+DAPP.US,D,20251022,000000,23.77,24.19,21.814,22.63,602215,0
+DAPP.US,D,20251023,000000,22.77,23.77,22.6106,23.43,252744,0
+DAPP.US,D,20251024,000000,24.44,25,24.37,25,700854,0
+DAPP.US,D,20251027,000000,25.85,25.88,25.3,25.64,339818,0
+DAPP.US,D,20251028,000000,25.65,26.3,25.16,25.16,473613,0
+DAPP.US,D,20251029,000000,25.23,25.45,24.21,24.77,649363,0
+DAPP.US,D,20251030,000000,24.01,24.36,23.57,23.61,411956,0
+DAPP.US,D,20251031,000000,24.37,24.77,23.6701,24.17,507254,0
+DAPP.US,D,20251103,000000,25.26,25.37,23.86,24.49,526605,0
+DAPP.US,D,20251104,000000,23.16,24.43,22.77,22.92,339873,0
+DAPP.US,D,20251105,000000,23.38,24.01,23.16,23.77,403193,0
+DAPP.US,D,20251106,000000,23.75,23.75,21.94,22,391468,0
+DAPP.US,D,20251107,000000,21.15,22.07,20.53,21.94,840119,0
+DAPP.US,D,20251110,000000,23.02,23.08,21.7,21.83,489073,0
+DAPP.US,D,20251111,000000,21.31,21.375,20.36,20.55,295549,0
+DAPP.US,D,20251112,000000,20.89,20.89,19.595,20,673777,0
+DAPP.US,D,20251113,000000,19.37,19.45,17.8901,18.02,899018,0
+DAPP.US,D,20251114,000000,17.3,18.41,17.0601,17.39,865922,0
+DAPP.US,D,20251117,000000,17.36,17.86,16.69,17.11,710525,0
+DAPP.US,D,20251118,000000,16.9,17.7472,16.71,17.37,811602,0
+DAPP.US,D,20251119,000000,17.25,17.7246,16.45,16.86,726753,0
+DAPP.US,D,20251120,000000,17.88,18.07,16.015,16.06,1374221,0
+DAPP.US,D,20251121,000000,15.96,16.2,15.11,15.96,734422,0
+DAPP.US,D,20251124,000000,16.3,17.52,16.245,17.48,534601,0
+DAPP.US,D,20251125,000000,17.17,17.65,16.55,17.61,1192896,0
+DAPP.US,D,20251126,000000,18,18.66,17.62,18.54,3149791,0
+DAPP.US,D,20251128,000000,19.03,19.74,19.01,19.41,1054834,0
+DAPP.US,D,20251201,000000,18.24,18.93,18.11,18.56,2563597,0
+DAPP.US,D,20251202,000000,18.78,19.195,18.12,18.15,501915,0
+DAPP.US,D,20251203,000000,18.26,19.02,18,18.98,428827,0
+DAPP.US,D,20251204,000000,18.92,19.785,18.6601,19.71,1683953,0
+DAPP.US,D,20251205,000000,19.46,19.5,18.81,19,276664,0
+DAPP.US,D,20251208,000000,19.4,19.55,18.9,19.46,283019,0
+DAPP.US,D,20251209,000000,19.24,20.51,19.1,20.11,499459,0
+DAPP.US,D,20251210,000000,19.89,20.33,19.56,19.87,275728,0
+DAPP.US,D,20251211,000000,19.39,19.875,18.84,19.87,387142,0
+DAPP.US,D,20251212,000000,19.61,20.09,18.54,18.62,232723,0
+DAPP.US,D,20251215,000000,18.5,18.67,16.805,16.82,814873,0
+DAPP.US,D,20251216,000000,16.8,17.19,16.49,17.1,4667228,0
+DAPP.US,D,20251217,000000,17.44,17.635,16.26,16.33,221807,0
+DAPP.US,D,20251218,000000,16.98,17.3573,16.51,16.55,176493,0
+DAPP.US,D,20251219,000000,17.07,17.88,17.07,17.86,991346,0
+DAPP.US,D,20251222,000000,18.41,18.665,18.05,18.11,419219,0
+DAPP.US,D,20251223,000000,17.85,18.05,17.61,17.76,404956,0
+DAPP.US,D,20251224,000000,17.66,17.84,17.49,17.84,365299,0
+DAPP.US,D,20251226,000000,17.75,17.8,17.08,17.19,294611,0
+DAPP.US,D,20251229,000000,16.92,17.59,16.92,17.06,662616,0
+DAPP.US,D,20251230,000000,17.04,17.14,16.6506,16.78,614659,0
+DAPP.US,D,20251231,000000,16.78,16.885,16.43,16.53,568902,0
+DAPP.US,D,20260102,000000,16.89,17.8599,16.71,17.8,565234,0
+DAPP.US,D,20260105,000000,18.5,19.37,18.37,19.25,1951044,0
+DAPP.US,D,20260106,000000,19.3,19.4725,18.455,18.97,1615894,0
+DAPP.US,D,20260107,000000,19.14,19.1888,18.65,18.68,176918,0
+DAPP.US,D,20260108,000000,18.55,19.32,18.416,19.02,668984,0
+DAPP.US,D,20260109,000000,19.18,19.61,18.9201,19.11,260989,0
+DAPP.US,D,20260112,000000,18.95,19.788,18.95,19.69,666172,0
+DAPP.US,D,20260113,000000,19.95,20.14,19.57,20.08,525914,0
+DAPP.US,D,20260114,000000,20.3,20.77,20.1116,20.48,456070,0
+DAPP.US,D,20260115,000000,20.57,20.6099,19.92,20.08,322234,0
+DAPP.US,D,20260116,000000,20.11,21.15,20.08,21.04,520702,0
+DAPP.US,D,20260120,000000,19.71,20.36,19.46,19.76,582772,0
+DAPP.US,D,20260121,000000,19.82,20.42,18.82,19.68,1069843,0
+DAPP.US,D,20260122,000000,19.97,20,19.21,19.28,1074142,0
+DAPP.US,D,20260123,000000,19.25,20.36,18.72,19.82,428400,0
+DAPP.US,D,20260126,000000,19.52,19.731,19.12,19.16,220974,0
+DAPP.US,D,20260127,000000,19.43,20.29,19.2,20.21,298468,0
+DAPP.US,D,20260128,000000,20.34,20.54,19.86,20.16,661677,0
+DAPP.US,D,20260129,000000,20.03,20.03,18.52,18.96,484017,0
+DAPP.US,D,20260130,000000,18.57,18.84,17.74,18.03,1342651,0
+DAPP.US,D,20260202,000000,17.37,17.86,17.13,17.39,503175,0
+DAPP.US,D,20260203,000000,17.65,17.72,16.31,17.15,628736,0
+DAPP.US,D,20260204,000000,16.75,16.774,15.17,15.79,976905,0
+DAPP.US,D,20260205,000000,15.09,15.47,13.68,13.72,1171398,0
+DAPP.US,D,20260206,000000,14.66,16.0099,14.66,15.95,967305,0
+DAPP.US,D,20260209,000000,15.77,16.92,15.6648,16.85,633769,0
+DAPP.US,D,20260210,000000,16.52,17.01,16.42,16.44,345772,0
+DAPP.US,D,20260211,000000,16.5,16.5,15.5,15.92,345236,0
+DAPP.US,D,20260212,000000,15.94,16.01,15.095,15.27,246580,0
+DAPP.US,D,20260213,000000,15.58,16.3986,15.21,16.04,270701,0
+DAPP.US,D,20260217,000000,15.66,15.9634,15.21,15.67,325053,0
+DAPP.US,D,20260218,000000,15.5,16.135,15.45,15.616,122648,0
diff --git a/daily/us/nasdaq etfs/dax.us.txt b/daily/us/nasdaq etfs/dax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..172ce6aaf2f04f55d9b48d47c2e491754dd7fe9c
--- /dev/null
+++ b/daily/us/nasdaq etfs/dax.us.txt	
@@ -0,0 +1,2802 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAX.US,D,20141027,000000,20.8867,20.8867,20.8867,20.8867,407.0988323653,0
+DAX.US,D,20141028,000000,21.23,21.2894,21.23,21.2894,4552.944120156,0
+DAX.US,D,20141029,000000,21.4133,21.4211,21.4133,21.4211,16343.428690776,0
+DAX.US,D,20141030,000000,21.189,21.189,21.189,21.189,168.1718098436,0
+DAX.US,D,20141031,000000,21.4211,21.4894,21.2816,21.4894,12104.26855728,0
+DAX.US,D,20141103,000000,21.739,21.739,21.739,21.739,256.359466225,0
+DAX.US,D,20141105,000000,21.3987,21.3987,21.3987,21.3987,360.9541284448,0
+DAX.US,D,20141107,000000,21.2465,21.2465,21.2465,21.2465,118.9507923284,0
+DAX.US,D,20141111,000000,21.4962,21.4962,21.4962,21.4962,242.0033361164,0
+DAX.US,D,20141112,000000,21.071,21.071,21.071,21.071,1196.6859883383,0
+DAX.US,D,20141118,000000,22.1808,22.1808,21.698,21.856,2692.7998332274,0
+DAX.US,D,20141119,000000,21.8648,21.8648,21.8648,21.8648,281.9954128475,0
+DAX.US,D,20141121,000000,22.1476,22.1476,22.0774,22.1057,1216.1693077714,0
+DAX.US,D,20141124,000000,22.3982,22.8156,22.3739,22.407,4211.4733111443,0
+DAX.US,D,20141125,000000,22.6147,22.6147,22.6147,22.6147,242.0033361164,0
+DAX.US,D,20141126,000000,22.7483,22.7766,22.7483,22.7766,478.8794829083,0
+DAX.US,D,20141128,000000,22.8059,22.8059,22.8059,22.8059,118.9507923284,0
+DAX.US,D,20141201,000000,22.841,23.3754,22.841,22.841,371.2085070938,0
+DAX.US,D,20141202,000000,22.6557,22.6557,22.6557,22.6557,118.9507923284,0
+DAX.US,D,20141203,000000,22.6001,22.6001,22.6001,22.6001,526.0496246937,0
+DAX.US,D,20141204,000000,22.5533,22.5533,22.4899,22.4899,311.7331109296,0
+DAX.US,D,20141205,000000,24.2004,24.2004,22.7483,22.7483,410.17514596,0
+DAX.US,D,20141208,000000,22.6147,22.6147,22.6147,22.6147,118.9507923284,0
+DAX.US,D,20141209,000000,22.3641,22.3641,22.3641,22.3641,287.122602172,0
+DAX.US,D,20141210,000000,22.2812,22.3982,22.2529,22.2529,1318.7130942614,0
+DAX.US,D,20141211,000000,22.29,22.29,22.29,22.29,118.9507923284,0
+DAX.US,D,20141212,000000,22.0413,22.0413,22.0413,22.0413,208.1638865747,0
+DAX.US,D,20141215,000000,20.3611,21.4133,20.3611,21.3811,563.990825695,0
+DAX.US,D,20141216,000000,21.8989,21.8989,21.5888,21.8989,838.8081734882,0
+DAX.US,D,20141217,000000,21.9067,21.9067,21.7819,21.7819,771.1292744048,0
+DAX.US,D,20141218,000000,22.1135,22.1135,22.1135,22.1135,1331.0183486402,0
+DAX.US,D,20141219,000000,22.0735,22.0735,22.0735,22.0735,142.5358632211,0
+DAX.US,D,20141222,000000,22.1895,22.2042,22.1895,22.2042,360.9541284448,0
+DAX.US,D,20141223,000000,22.2051,22.2149,22.2051,22.2149,454.2689741507,0
+DAX.US,D,20141224,000000,22.288,22.288,22.252,22.252,242.0033361164,0
+DAX.US,D,20141226,000000,22.3241,22.3241,22.1993,22.1993,626.5425354539,0
+DAX.US,D,20141229,000000,22.0979,22.1564,22.0979,22.1564,1412.0279399673,0
+DAX.US,D,20141230,000000,21.8316,21.8316,21.8316,21.8316,159.9683069244,0
+DAX.US,D,20150105,000000,21.5742,21.5742,20.7628,20.7628,3234.2310258946,0
+DAX.US,D,20150108,000000,21.23,21.347,21.23,21.347,1463.2998332123,0
+DAX.US,D,20150112,000000,21.6971,21.6971,21.1051,21.2387,2233.4036697522,0
+DAX.US,D,20150113,000000,21.5469,21.5664,21.305,21.305,2162.6484570741,0
+DAX.US,D,20150115,000000,21.661,21.661,21.4874,21.4874,472.7268557189,0
+DAX.US,D,20150116,000000,21.584,21.7985,21.584,21.7985,1765.8040033578,0
+DAX.US,D,20150120,000000,21.8726,21.8726,21.8375,21.8453,1080.8115096046,0
+DAX.US,D,20150121,000000,21.8648,21.8648,21.7751,21.7751,803.9432860816,0
+DAX.US,D,20150122,000000,21.8726,22.0647,21.8463,21.9643,121667.17723252,0
+DAX.US,D,20150123,000000,22.1993,22.1993,21.8892,21.8892,68116.761051712,0
+DAX.US,D,20150126,000000,22.0813,22.4577,22.0813,22.407,17801.601334664,0
+DAX.US,D,20150127,000000,22.25,22.3407,22.1798,22.2568,13773.681401337,0
+DAX.US,D,20150128,000000,22.2656,22.3865,22.1135,22.1135,10409.2197666,0
+DAX.US,D,20150129,000000,22.0979,22.5338,22.0979,22.5104,42348.53294464,0
+DAX.US,D,20150130,000000,22.5162,22.5162,22.0384,22.1135,23700.945371434,0
+DAX.US,D,20150202,000000,22.5835,22.6567,22.407,22.6401,13966.463719938,0
+DAX.US,D,20150203,000000,23.2749,23.2749,22.8585,23.0896,62649.126356065,0
+DAX.US,D,20150204,000000,23.0916,23.0916,22.5562,22.6489,96823.894079588,0
+DAX.US,D,20150205,000000,22.6986,23.1989,22.6986,22.9999,8800.3077565718,0
+DAX.US,D,20150206,000000,22.8341,22.8341,22.3075,22.3904,36629.665972093,0
+DAX.US,D,20150209,000000,21.9643,22.1993,21.9643,22.1564,24309.030025319,0
+DAX.US,D,20150210,000000,22.3407,22.3709,22.1661,22.3641,9064.870725716,0
+DAX.US,D,20150211,000000,22.3329,22.3329,22.2403,22.2403,1380.2393661554,0
+DAX.US,D,20150212,000000,22.524,22.9746,22.5162,22.9746,18155.377398055,0
+DAX.US,D,20150213,000000,23.3666,23.3666,22.8897,22.9902,67367.16597247,0
+DAX.US,D,20150217,000000,22.7825,23.2671,22.6986,22.8429,68401.832778154,0
+DAX.US,D,20150218,000000,22.8585,22.881,22.7747,22.881,2081.638865747,0
+DAX.US,D,20150219,000000,22.8137,23.0087,22.8137,22.917,7705.1401168586,0
+DAX.US,D,20150220,000000,22.7571,23.3188,22.7571,23.2496,26543.459132936,0
+DAX.US,D,20150223,000000,23.3939,23.3939,23.0838,23.1491,21530.09341144,0
+DAX.US,D,20150224,000000,23.2496,23.3851,23.0916,23.3442,39298.880734428,0
+DAX.US,D,20150225,000000,23.352,23.3939,23.2408,23.3939,24131.629274692,0
+DAX.US,D,20150226,000000,23.2837,23.3247,23.2096,23.233,13934.675146126,0
+DAX.US,D,20150227,000000,23.2749,23.4583,23.1979,23.3851,18943.939116163,0
+DAX.US,D,20150302,000000,23.8347,23.8347,23.1833,23.4758,45175.665138169,0
+DAX.US,D,20150303,000000,23.3754,23.8601,23.1491,23.2018,11262.384070197,0
+DAX.US,D,20150304,000000,23.0185,23.2242,22.8995,23.2018,10304.62510438,0
+DAX.US,D,20150305,000000,23.3003,23.3247,23.1735,23.2096,18934.710175378,0
+DAX.US,D,20150306,000000,23.3998,23.3998,22.8683,22.9404,14617.616764149,0
+DAX.US,D,20150309,000000,23.0253,23.5256,22.9824,23.1248,12582.122602323,0
+DAX.US,D,20150310,000000,23.1092,23.1092,22.565,22.6235,15217.497915116,0
+DAX.US,D,20150311,000000,22.881,22.9824,22.7327,22.8751,30675.973728483,0
+DAX.US,D,20150312,000000,23.3998,23.3998,22.9092,23.1491,38583.125104727,0
+DAX.US,D,20150313,000000,23.2018,23.2018,22.6986,22.9902,49609.658465997,0
+DAX.US,D,20150316,000000,23.2154,23.7411,23.2154,23.6991,120785.30066871,0
+DAX.US,D,20150317,000000,23.7177,23.7596,23.2408,23.3159,134207.25688238,0
+DAX.US,D,20150318,000000,23.3071,23.6592,23.1657,23.6592,57997.740200879,0
+DAX.US,D,20150319,000000,23.2242,23.6757,23.0916,23.1833,37746.367806969,0
+DAX.US,D,20150320,000000,23.5928,23.9771,23.5928,23.9088,68421.316097588,0
+DAX.US,D,20150323,000000,23.9088,23.9088,23.7177,23.8922,24924.292744259,0
+DAX.US,D,20150324,000000,23.8835,24.06,23.785,23.9839,8746.984987597,0
+DAX.US,D,20150325,000000,24.3525,24.3525,23.8084,23.8601,45414.592160691,0
+DAX.US,D,20150326,000000,23.785,23.785,23.4241,23.7089,27442.768140454,0
+DAX.US,D,20150327,000000,23.7089,23.7752,23.5568,23.7411,42899.193078091,0
+DAX.US,D,20150330,000000,24.1429,24.1429,23.7674,24.0005,16297.283986856,0
+DAX.US,D,20150331,000000,23.6338,23.6991,23.4485,23.5499,35949.800667664,0
+DAX.US,D,20150401,000000,23.7089,23.7752,23.5499,23.7499,76571.496247813,0
+DAX.US,D,20150402,000000,23.901,24.3662,23.8347,23.9088,82200.124688249,0
+DAX.US,D,20150406,000000,23.8922,24.175,23.8922,24.1175,47331.135530189,0
+DAX.US,D,20150407,000000,24.3272,24.3272,23.9283,23.9283,27852.943286414,0
+DAX.US,D,20150408,000000,24.1175,24.1175,23.7411,23.8835,18814.733945185,0
+DAX.US,D,20150409,000000,24.0931,24.0931,23.7499,23.821,21930.014178751,0
+DAX.US,D,20150410,000000,23.8006,24.0834,23.8006,24.0834,33071.39658089,0
+DAX.US,D,20150413,000000,24.0005,24.1692,23.785,23.8425,30914.900751005,0
+DAX.US,D,20150414,000000,23.9839,24.0687,23.8766,23.942,17733.922435581,0
+DAX.US,D,20150415,000000,24.0502,24.06,23.7928,23.942,25004.276897722,0
+DAX.US,D,20150416,000000,23.8425,23.9176,23.4914,23.6163,21508.559216277,0
+DAX.US,D,20150417,000000,23.3666,23.4085,22.9746,23.1326,36427.654712708,0
+DAX.US,D,20150420,000000,23.1326,23.4914,23.1326,23.352,11852.010842514,0
+DAX.US,D,20150421,000000,23.4485,23.5841,23.4485,23.5499,24363.378232159,0
+DAX.US,D,20150422,000000,23.4827,23.4827,23.2018,23.4339,16347.530442236,0
+DAX.US,D,20150423,000000,23.1004,23.4085,23.0331,23.3003,329169.65638436,0
+DAX.US,D,20150424,000000,23.3247,23.5256,23.2408,23.4583,31514.781901972,0
+DAX.US,D,20150427,000000,23.785,24.0434,23.625,23.8688,39542.934946274,0
+DAX.US,D,20150428,000000,23.9839,23.9839,23.6016,23.6416,307241.69308134,0
+DAX.US,D,20150429,000000,23.4241,23.5168,23.2018,23.2837,28878.381151314,0
+DAX.US,D,20150430,000000,23.4827,23.5168,23.2837,23.2837,12700.047956787,0
+DAX.US,D,20150501,000000,23.6075,23.6679,23.4758,23.5665,11262.384070197,0
+DAX.US,D,20150504,000000,23.8522,23.8522,23.6514,23.6514,21926.937865157,0
+DAX.US,D,20150505,000000,23.7177,23.7177,23.1404,23.1491,311193.73061266,0
+DAX.US,D,20150506,000000,23.3939,23.625,23.3559,23.5168,5936.2597999061,0
+DAX.US,D,20150507,000000,23.6514,23.6514,23.3851,23.4193,13618.840283737,0
+DAX.US,D,20150508,000000,23.8006,24.06,23.8006,23.9839,15217.497915116,0
+DAX.US,D,20150511,000000,23.9176,23.9176,23.6416,23.6416,5511.7285238375,0
+DAX.US,D,20150512,000000,23.5431,23.5763,23.4427,23.5295,6158.7798165894,0
+DAX.US,D,20150513,000000,23.7323,23.7323,23.4085,23.4427,3593.1342786096,0
+DAX.US,D,20150514,000000,23.6913,24.0502,23.6913,24.0258,7190.3703086788,0
+DAX.US,D,20150515,000000,23.9264,23.9771,23.7089,23.9771,12467.273561454,0
+DAX.US,D,20150518,000000,23.785,24.0434,23.785,23.9917,14903.713928457,0
+DAX.US,D,20150519,000000,24.1692,24.1692,23.9683,24.0502,12224.244787473,0
+DAX.US,D,20150520,000000,23.9507,24.1429,23.8766,24.0102,6350.5366973257,0
+DAX.US,D,20150521,000000,24.06,24.1009,24.0258,24.0434,1436.6384487249,0
+DAX.US,D,20150522,000000,23.6845,23.8259,23.6757,23.7411,7669.2497915871,0
+DAX.US,D,20150526,000000,23.468,23.468,22.957,22.957,49514.292744561,0
+DAX.US,D,20150527,000000,22.9999,23.4085,22.957,23.3754,16416.234779184,0
+DAX.US,D,20150528,000000,23.2574,23.2749,23.1589,23.2242,5890.1150959856,0
+DAX.US,D,20150529,000000,23.2018,23.2018,22.8059,22.8585,8030.2039200319,0
+DAX.US,D,20150601,000000,22.9746,22.9746,22.5562,22.8254,5632.7301918957,0
+DAX.US,D,20150602,000000,22.9239,23.1589,22.8702,23.0331,11861.239783298,0
+DAX.US,D,20150603,000000,23.4339,23.5431,23.2749,23.4241,17254.017514807,0
+DAX.US,D,20150604,000000,23.3998,23.3998,23.0253,23.1092,36667.607173094,0
+DAX.US,D,20150605,000000,23.0087,23.0087,22.5494,22.6567,22287.891993602,0
+DAX.US,D,20150608,000000,22.7405,22.7405,22.5738,22.6001,6590.4891577123,0
+DAX.US,D,20150609,000000,22.3241,22.5913,22.3066,22.524,15104.699749977,0
+DAX.US,D,20150610,000000,23.0087,23.2837,22.8059,23.2408,8275.283569743,0
+DAX.US,D,20150611,000000,23.4914,23.4914,23.1179,23.2018,37827.377398296,0
+DAX.US,D,20150612,000000,23.0185,23.0185,22.6986,22.9824,3833.0867389962,0
+DAX.US,D,20150615,000000,22.6567,22.9239,22.3417,22.6235,26480.907423178,0
+DAX.US,D,20150616,000000,22.683,22.683,22.4577,22.6069,21686.98540477,0
+DAX.US,D,20150617,000000,22.8254,22.8254,22.3241,22.524,5152.8252711225,0
+DAX.US,D,20150618,000000,22.6567,23.3754,22.6567,23.0331,12343.195579801,0
+DAX.US,D,20150619,000000,23.0916,23.0916,22.683,22.7922,22765.746038645,0
+DAX.US,D,20150622,000000,23.7264,23.8084,23.5002,23.6679,19890.418265465,0
+DAX.US,D,20150623,000000,24.0502,24.0502,23.4895,23.4895,20450.307339701,0
+DAX.US,D,20150624,000000,23.5607,23.5607,23.2242,23.2242,14950.884070242,0
+DAX.US,D,20150625,000000,23.2496,23.3949,23.2242,23.3169,304619.64846079,0
+DAX.US,D,20150626,000000,23.4602,23.6202,23.3169,23.3861,304024.89449915,0
+DAX.US,D,20150629,000000,22.6684,22.8722,22.2383,22.4899,325977.46831093,0
+DAX.US,D,20150630,000000,22.6684,22.6684,22.2227,22.3153,37608.959133072,0
+DAX.US,D,20150701,000000,22.9131,22.9131,22.3904,22.4158,12342.170141936,0
+DAX.US,D,20150702,000000,22.7513,22.7513,22.3641,22.407,13646.527106089,0
+DAX.US,D,20150706,000000,22.1379,22.1379,21.7683,21.9604,21835.673895181,0
+DAX.US,D,20150707,000000,21.4718,21.9448,21.3109,21.936,33584.11551334,0
+DAX.US,D,20150708,000000,21.505,21.6805,21.505,21.5644,9136.651376259,0
+DAX.US,D,20150709,000000,21.9097,22.1632,21.9097,22.0286,14242.306505596,0
+DAX.US,D,20150710,000000,23.1725,23.1725,22.9297,23.1072,70486.547957496,0
+DAX.US,D,20150713,000000,23.2408,23.5031,22.9463,23.0389,48299.148874655,0
+DAX.US,D,20150714,000000,22.9882,23.1062,22.9882,23.0731,2992.2276897782,0
+DAX.US,D,20150715,000000,22.9882,23.0731,22.8761,22.9804,21979.235196267,0
+DAX.US,D,20150716,000000,23.3256,23.3676,23.192,23.192,79031.521685708,0
+DAX.US,D,20150717,000000,23.1316,23.1316,23.0389,23.0896,1659.1584654082,0
+DAX.US,D,20150720,000000,23.0565,23.3764,23.0565,23.1316,38211.916597634,0
+DAX.US,D,20150721,000000,23.1238,23.1238,23.0302,23.0984,5695.2819016546,0
+DAX.US,D,20150722,000000,22.9629,22.9629,22.5855,22.8722,29429.041284765,0
+DAX.US,D,20150723,000000,22.9209,22.9804,22.8858,22.9131,1781.1855713313,0
+DAX.US,D,20150724,000000,22.8449,22.8546,22.5172,22.5172,11629.490825831,0
+DAX.US,D,20150727,000000,22.4411,22.4675,22.1973,22.2559,8543.9482903468,0
+DAX.US,D,20150728,000000,22.5504,22.5855,22.4158,22.5357,7238.5658883291,0
+DAX.US,D,20150729,000000,22.6342,22.6342,22.4411,22.4733,16733.095079438,0
+DAX.US,D,20150730,000000,22.4899,22.4899,22.1544,22.3319,4272.9995830383,0
+DAX.US,D,20150731,000000,22.5855,22.6947,22.5435,22.5435,18394.304420576,0
+DAX.US,D,20150803,000000,22.643,22.839,22.643,22.7201,2646.6551293069,0
+DAX.US,D,20150804,000000,22.761,22.8858,22.7513,22.7513,2610.7648040354,0
+DAX.US,D,20150805,000000,23.0477,23.0477,22.9541,23.0068,2137.0125104516,0
+DAX.US,D,20150806,000000,22.9297,23.0389,22.9297,22.9629,4477.0617181534,0
+DAX.US,D,20150807,000000,22.8956,22.9629,22.839,22.9629,2018.0617181232,0
+DAX.US,D,20150810,000000,23.1072,23.2496,22.6508,23.2496,8189.1467890914,0
+DAX.US,D,20150811,000000,22.8858,22.8858,22.645,22.7113,6927.8582152644,0
+DAX.US,D,20150812,000000,22.5172,22.5172,22.1886,22.4675,28124.684320612,0
+DAX.US,D,20150813,000000,22.5669,22.5669,22.2802,22.3739,20172.413678313,0
+DAX.US,D,20150814,000000,22.289,22.3241,22.2383,22.3241,3204.4933278125,0
+DAX.US,D,20150817,000000,22.0774,22.1632,21.9535,22.1632,5220.5041702059,0
+DAX.US,D,20150818,000000,21.9935,21.9935,21.8424,21.8843,8543.9482903468,0
+DAX.US,D,20150819,000000,21.4806,21.6805,21.4806,21.6805,1306.4078398826,0
+DAX.US,D,20150820,000000,21.4464,21.505,21.0593,21.0671,37737.138866185,0
+DAX.US,D,20150821,000000,20.9491,21.2612,20.6458,20.6877,7238.5658883291,0
+DAX.US,D,20150824,000000,19.8276,20.7394,19.2562,20.4098,22449.911176256,0
+DAX.US,D,20150825,000000,21.0252,21.1675,20.4937,20.5278,43315.520851241,0
+DAX.US,D,20150826,000000,20.9247,20.9667,20.6049,20.9315,11154.713094382,0
+DAX.US,D,20150827,000000,21.1022,21.228,21.0417,21.1363,2492.8394495719,0
+DAX.US,D,20150828,000000,21.0252,21.0252,20.8321,20.9667,16495.193494781,0
+DAX.US,D,20150831,000000,20.7892,20.9589,20.7394,20.9589,2254.9378649151,0
+DAX.US,D,20150901,000000,20.561,20.561,20.3269,20.4274,20411.340700834,0
+DAX.US,D,20150902,000000,20.5971,20.6292,20.5971,20.6214,1659.1584654082,0
+DAX.US,D,20150903,000000,20.8994,20.8994,20.7219,20.7219,2966.5917431557,0
+DAX.US,D,20150904,000000,20.3347,20.3513,20.2333,20.3347,10086.206839156,0
+DAX.US,D,20150908,000000,20.7814,21.0066,20.7814,21.0066,5338.4295246694,0
+DAX.US,D,20150909,000000,21.3372,21.3372,20.9315,20.9315,3560.3202669328,0
+DAX.US,D,20150910,000000,20.9315,20.9832,20.8106,20.9832,1217.1947456363,0
+DAX.US,D,20150911,000000,20.8545,20.9179,20.8545,20.9179,356.8523769852,0
+DAX.US,D,20150914,000000,20.8721,20.9315,20.797,20.9315,1899.1109257948,0
+DAX.US,D,20150915,000000,20.8633,20.9832,20.8633,20.9832,1424.3331943461,0
+DAX.US,D,20150916,000000,21.0749,21.0749,21.0164,21.0252,1781.1855713313,0
+DAX.US,D,20150917,000000,21.1948,21.4299,21.0252,21.4299,2137.0125104516,0
+DAX.US,D,20150918,000000,20.561,20.5873,20.3513,20.3513,3677.2201835314,0
+DAX.US,D,20150921,000000,20.3191,20.3416,20.1826,20.1826,4747.777314487,0
+DAX.US,D,20150922,000000,19.6774,19.6774,19.3644,19.5087,22785.229358078,0
+DAX.US,D,20150923,000000,19.734,19.734,19.4336,19.576,4272.9995830383,0
+DAX.US,D,20150924,000000,19.2727,19.5165,19.223,19.4249,15040.097164488,0
+DAX.US,D,20150925,000000,19.7876,19.7876,19.5487,19.576,10797.860717397,0
+DAX.US,D,20150928,000000,19.3907,19.4336,19.2367,19.2903,5353.8110926429,0
+DAX.US,D,20150929,000000,19.1879,19.4063,19.1879,19.3742,2254.9378649151,0
+DAX.US,D,20150930,000000,19.6618,19.7428,19.5585,19.6092,1306.4078398826,0
+DAX.US,D,20151001,000000,19.6852,19.6852,19.2064,19.3907,54586.108424357,0
+DAX.US,D,20151002,000000,19.3313,19.7428,19.3235,19.7428,1185.4061718244,0
+DAX.US,D,20151005,000000,20.0509,20.1134,19.9486,20.0987,6904.2731443717,0
+DAX.US,D,20151006,000000,20.0909,20.2996,20.0909,20.2908,4865.7026689505,0
+DAX.US,D,20151007,000000,20.5278,20.5444,20.402,20.4186,3204.4933278125,0
+DAX.US,D,20151008,000000,20.4352,20.6634,20.4274,20.6214,12342.170141936,0
+DAX.US,D,20151009,000000,20.8477,20.8633,20.7472,20.8057,7711.292744048,0
+DAX.US,D,20151012,000000,20.8155,20.8828,20.8155,20.8828,987.4966638987,0
+DAX.US,D,20151013,000000,20.6634,20.7814,20.6634,20.7716,1899.1109257948,0
+DAX.US,D,20151014,000000,20.8155,20.8155,20.5873,20.638,712.6793161055,0
+DAX.US,D,20151015,000000,20.7053,20.8155,20.7053,20.8155,1899.1109257948,0
+DAX.US,D,20151016,000000,20.8721,20.8721,20.7716,20.8633,947.5045871676,0
+DAX.US,D,20151019,000000,20.9667,20.9667,20.8321,20.9247,1899.1109257948,0
+DAX.US,D,20151020,000000,20.9608,20.9657,20.9062,20.9062,1306.4078398826,0
+DAX.US,D,20151021,000000,21.151,21.151,20.9667,20.9667,6525.8865722236,0
+DAX.US,D,20151022,000000,21.2358,21.3284,21.2358,21.3284,2848.6663886922,0
+DAX.US,D,20151023,000000,21.6581,21.7254,21.5986,21.6902,25157.067139592,0
+DAX.US,D,20151026,000000,21.7761,21.7761,21.6581,21.6581,2966.5917431557,0
+DAX.US,D,20151027,000000,21.6239,21.6239,21.4201,21.4201,1781.1855713313,0
+DAX.US,D,20151028,000000,21.5644,21.8424,21.5557,21.5742,4035.0979983815,0
+DAX.US,D,20151029,000000,21.5644,21.5644,21.4201,21.4464,1306.4078398826,0
+DAX.US,D,20151030,000000,21.74,21.74,21.6054,21.6054,2137.0125104516,0
+DAX.US,D,20151102,000000,21.8765,21.9389,21.8765,21.9048,1086.964136794,0
+DAX.US,D,20151103,000000,21.817,21.8238,21.6805,21.7497,3084.5170976192,0
+DAX.US,D,20151104,000000,21.7254,21.7254,21.3616,21.3704,9725.2527107116,0
+DAX.US,D,20151105,000000,21.5898,21.5898,21.4201,21.505,3084.5170976192,0
+DAX.US,D,20151106,000000,21.5381,21.5381,21.464,21.4806,1424.3331943461,0
+DAX.US,D,20151109,000000,21.4201,21.4201,21.1227,21.2056,3464.9545454971,0
+DAX.US,D,20151110,000000,21.0671,21.1597,21.032,21.1597,1781.1855713313,0
+DAX.US,D,20151111,000000,21.4133,21.4133,21.2183,21.2183,2848.6663886922,0
+DAX.US,D,20151112,000000,21.1266,21.1363,21.032,21.032,2966.5917431557,0
+DAX.US,D,20151113,000000,20.8155,20.8721,20.8155,20.8721,947.5045871676,0
+DAX.US,D,20151116,000000,20.8721,20.9247,20.8721,20.9247,3440.3440367395,0
+DAX.US,D,20151117,000000,21.1675,21.1675,21.0066,21.0066,1424.3331943461,0
+DAX.US,D,20151118,000000,21.1022,21.2612,21.1022,21.2612,5459.4311927276,0
+DAX.US,D,20151119,000000,21.4299,21.582,21.4299,21.5742,1185.4061718244,0
+DAX.US,D,20151120,000000,21.7254,21.7254,21.4552,21.4552,1306.4078398826,0
+DAX.US,D,20151123,000000,21.3792,21.3792,21.3187,21.3187,1185.4061718244,0
+DAX.US,D,20151124,000000,21.1851,21.1851,21.1851,21.1851,238.9270225217,0
+DAX.US,D,20151125,000000,21.505,21.5381,21.505,21.5381,1659.1584654082,0
+DAX.US,D,20151127,000000,21.8238,21.8238,21.6902,21.7683,4865.7026689505,0
+DAX.US,D,20151130,000000,21.8326,21.8326,21.8326,21.8326,117.9253544635,0
+DAX.US,D,20151201,000000,21.8843,21.8843,21.699,21.7848,5596.8398666242,0
+DAX.US,D,20151202,000000,21.7078,21.7078,21.4894,21.4894,3337.8002502495,0
+DAX.US,D,20151203,000000,21.5557,21.5557,21.2319,21.2319,47456.238949707,0
+DAX.US,D,20151204,000000,21.3187,21.4377,21.1851,21.4377,1543.2839866745,0
+DAX.US,D,20151207,000000,21.5381,21.5381,21.4055,21.4299,2018.0617181232,0
+DAX.US,D,20151208,000000,21.1851,21.1851,21.1266,21.1266,2456.9491243004,0
+DAX.US,D,20151209,000000,21.0837,21.2036,20.9589,21.0417,4508.8502919653,0
+DAX.US,D,20151211,000000,20.7716,20.7716,20.6458,20.6458,1781.1855713313,0
+DAX.US,D,20151214,000000,20.561,20.5688,20.4098,20.4098,15125.208507275,0
+DAX.US,D,20151215,000000,20.7716,20.7716,20.7716,20.7716,117.9253544635,0
+DAX.US,D,20151216,000000,20.8994,21.0837,20.8994,21.0837,14359.206422195,0
+DAX.US,D,20151217,000000,21.2114,21.2114,21.0417,21.0417,1306.4078398826,0
+DAX.US,D,20151218,000000,20.8223,20.8223,20.8223,20.8223,117.9253544635,0
+DAX.US,D,20151221,000000,20.8633,21.2114,20.8155,20.8155,2966.5917431557,0
+DAX.US,D,20151222,000000,20.9442,20.9442,20.9091,20.9315,1518.6734779169,0
+DAX.US,D,20151223,000000,21.2612,21.3041,21.1851,21.3041,4138.6672227364,0
+DAX.US,D,20151224,000000,21.2446,21.2953,21.2358,21.2797,1350.5016680733,0
+DAX.US,D,20151228,000000,21.151,21.2953,21.151,21.2953,13670.112176982,0
+DAX.US,D,20151229,000000,21.4728,21.5888,21.4728,21.5888,3164.5012510814,0
+DAX.US,D,20151230,000000,21.4972,21.4972,21.1948,21.1948,828.5537948392,0
+DAX.US,D,20151231,000000,21.151,21.151,20.8984,21.0417,6358.7402002449,0
+DAX.US,D,20160104,000000,20.6536,20.6536,20.1065,20.2801,6320.7989992436,0
+DAX.US,D,20160105,000000,20.2645,20.2645,20.0285,20.1641,6013.1676397736,0
+DAX.US,D,20160106,000000,19.852,19.9768,19.7993,19.9349,2665.1130108751,0
+DAX.US,D,20160107,000000,19.7067,19.7789,19.5799,19.5799,4494.4941618567,0
+DAX.US,D,20160108,000000,19.657,19.657,19.3761,19.3937,5323.0479566959,0
+DAX.US,D,20160111,000000,19.6043,19.6794,19.4151,19.5438,11904.308173624,0
+DAX.US,D,20160112,000000,19.7652,19.8149,19.7145,19.7837,2071.384487098,0
+DAX.US,D,20160113,000000,19.8588,19.8588,19.3166,19.3703,9292.5179317238,0
+DAX.US,D,20160114,000000,19.3322,19.6209,19.3,19.5039,7401.6105088482,0
+DAX.US,D,20160115,000000,19.0299,19.066,18.6837,18.8183,2820.9795663399,0
+DAX.US,D,20160119,000000,19.2094,19.2094,18.9724,19.0884,3665.9403670175,0
+DAX.US,D,20160120,000000,18.7266,18.7637,18.6223,18.7413,3021.9653878603,0
+DAX.US,D,20160121,000000,18.8875,19.0299,18.6574,18.9529,955.7080900868,0
+DAX.US,D,20160122,000000,19.2766,19.2903,19.2766,19.2903,473.7522935838,0
+DAX.US,D,20160125,000000,19.2922,19.2922,19.106,19.106,1065.4299416311,0
+DAX.US,D,20160126,000000,19.418,19.4775,19.3927,19.4083,2733.8173478234,0
+DAX.US,D,20160127,000000,19.5204,19.5204,19.5146,19.5146,882.9020016789,0
+DAX.US,D,20160128,000000,19.1908,19.2669,19.1323,19.2308,6337.206005082,0
+DAX.US,D,20160129,000000,19.3078,19.3078,19.3078,19.3078,591.6776480473,0
+DAX.US,D,20160201,000000,19.2844,19.4005,19.2152,19.3166,16473.659299618,0
+DAX.US,D,20160202,000000,19.0465,19.065,19.0416,19.0416,501.4391159361,0
+DAX.US,D,20160203,000000,19.0397,19.0397,18.9295,18.9948,830.604670569,0
+DAX.US,D,20160204,000000,18.9187,19.1138,18.9187,19.1138,1011.0817347914,0
+DAX.US,D,20160205,000000,18.9119,18.9119,18.7666,18.7666,583.4741451281,0
+DAX.US,D,20160208,000000,18.438,18.438,18.1522,18.2283,4417.5863219892,0
+DAX.US,D,20160209,000000,17.9991,18.3882,17.9991,18.2849,9938.5437866108,0
+DAX.US,D,20160210,000000,18.4048,18.4984,18.4048,18.4984,828.5537948392,0
+DAX.US,D,20160211,000000,18.1835,18.1961,18.0908,18.1454,3524.4299416613,0
+DAX.US,D,20160212,000000,18.3307,18.3619,18.3307,18.3619,1038.7685571437,0
+DAX.US,D,20160217,000000,18.9119,19.027,18.9119,19.0036,2720.4866555797,0
+DAX.US,D,20160218,000000,19.2493,19.2493,19.0709,19.1391,1724.7864887618,0
+DAX.US,D,20160219,000000,19.0299,19.0299,18.868,18.9617,1033.6413678192,0
+DAX.US,D,20160222,000000,19.1323,19.2055,19.1323,19.1655,5002.0859049822,0
+DAX.US,D,20160223,000000,18.988,18.988,18.9792,18.9792,5917.8019183379,0
+DAX.US,D,20160224,000000,18.4789,18.6155,18.357,18.6155,531.1768140182,0
+DAX.US,D,20160226,000000,18.988,18.988,18.8944,18.8944,3400.3519600084,0
+DAX.US,D,20160229,000000,18.9441,18.9441,18.6662,18.7179,1146.4395329582,0
+DAX.US,D,20160301,000000,19.183,19.2669,19.183,19.2669,4035.0979983815,0
+DAX.US,D,20160302,000000,19.1323,19.1469,19.1148,19.1148,3349.0800667634,0
+DAX.US,D,20160303,000000,19.3381,19.4775,19.3166,19.4775,710.6284403757,0
+DAX.US,D,20160304,000000,19.657,19.6804,19.5799,19.6297,889.0546288683,0
+DAX.US,D,20160307,000000,19.4434,19.4863,19.4268,19.4863,2957.3628023716,0
+DAX.US,D,20160308,000000,19.5097,19.5097,19.3761,19.3761,5956.7685572041,0
+DAX.US,D,20160309,000000,19.4434,19.4775,19.4356,19.4356,2486.6868223825,0
+DAX.US,D,20160310,000000,19.6765,19.7837,19.3215,19.343,4233.0075063072,0
+DAX.US,D,20160311,000000,19.8237,20.0509,19.8237,20.0509,4198.1426189006,0
+DAX.US,D,20160314,000000,20.0353,20.129,20.0353,20.129,2764.5804837704,0
+DAX.US,D,20160315,000000,19.8832,20.0324,19.8832,20.0324,2274.4211843482,0
+DAX.US,D,20160316,000000,19.9525,20.3328,19.9525,20.2645,3293.7064220588,0
+DAX.US,D,20160317,000000,20.2811,20.364,20.129,20.364,3594.1597164745,0
+DAX.US,D,20160318,000000,20.3737,20.3737,20.3347,20.3347,2543.085904952,0
+DAX.US,D,20160321,000000,20.3328,20.3328,20.2811,20.2811,2131.8853211271,0
+DAX.US,D,20160322,000000,20.1104,20.364,20.1104,20.2811,7696.9366139394,0
+DAX.US,D,20160323,000000,20.365,20.3708,20.365,20.3708,1281.797331125,0
+DAX.US,D,20160324,000000,20.0607,20.0607,19.9944,19.9944,1438.6893244547,0
+DAX.US,D,20160328,000000,19.9544,20.0285,19.9544,20.0285,2484.6359466527,0
+DAX.US,D,20160329,000000,20.0744,20.0744,20.0744,20.0744,216.3673894939,0
+DAX.US,D,20160330,000000,20.5951,20.7394,20.5756,20.6624,2672.2910759294,0
+DAX.US,D,20160331,000000,20.6273,20.6273,20.5424,20.5424,4020.7418682729,0
+DAX.US,D,20160401,000000,20.1377,20.2811,20.1377,20.2811,2460.0254378951,0
+DAX.US,D,20160404,000000,20.363,20.363,20.2723,20.2918,1338.1964136945,0
+DAX.US,D,20160405,000000,19.7789,19.7789,19.6648,19.6648,4257.6180150648,0
+DAX.US,D,20160406,000000,19.697,20.0188,19.697,19.9437,4941.5850709531,0
+DAX.US,D,20160407,000000,19.7652,19.7837,19.7652,19.7837,828.5537948392,0
+DAX.US,D,20160408,000000,20.01,20.01,19.8764,19.9173,1318.7130942614,0
+DAX.US,D,20160411,000000,20.0695,20.0695,20.0695,20.0695,1251.034195178,0
+DAX.US,D,20160412,000000,20.0012,20.0012,19.9086,19.9086,1359.7306088574,0
+DAX.US,D,20160413,000000,20.3913,20.482,20.3913,20.482,5149.7489575278,0
+DAX.US,D,20160414,000000,20.5854,20.5854,20.5756,20.5854,495.2864887467,0
+DAX.US,D,20160415,000000,20.5268,20.5473,20.4752,20.482,1970.8915763378,0
+DAX.US,D,20160418,000000,20.6244,20.7541,20.6097,20.7541,3412.6572143872,0
+DAX.US,D,20160419,000000,21.1851,21.2855,21.1851,21.2612,2623.0700584142,0
+DAX.US,D,20160420,000000,21.3041,21.3538,21.3041,21.3538,1467.4015846719,0
+DAX.US,D,20160421,000000,21.1363,21.3119,21.1363,21.2709,425.5567139335,0
+DAX.US,D,20160422,000000,21.1178,21.1178,21.0671,21.0671,837.7827356233,0
+DAX.US,D,20160425,000000,20.9754,21.0066,20.8623,21.0066,3803.3490409141,0
+DAX.US,D,20160426,000000,20.9832,21.0417,20.9832,20.9832,1111.5746455516,0
+DAX.US,D,20160427,000000,21.0066,21.0505,21.0066,21.0505,574.245204344,0
+DAX.US,D,20160429,000000,20.8399,20.8643,20.8399,20.8643,710.6284403757,0
+DAX.US,D,20160502,000000,21.0417,21.1597,21.0417,21.1188,6800.7039200168,0
+DAX.US,D,20160503,000000,20.7628,20.7628,20.7112,20.7463,2603.5867389811,0
+DAX.US,D,20160504,000000,20.5181,20.5454,20.3913,20.404,1680.6926605711,0
+DAX.US,D,20160505,000000,20.2557,20.3562,20.2216,20.2392,1919.6196830928,0
+DAX.US,D,20160506,000000,20.3708,20.3913,20.3708,20.3913,355.8269391203,0
+DAX.US,D,20160509,000000,20.6273,20.6624,20.4917,20.4917,5114.8840701212,0
+DAX.US,D,20160510,000000,20.6195,20.6692,20.6039,20.6624,3638.2535446652,0
+DAX.US,D,20160511,000000,20.6039,20.6039,20.5854,20.5951,2818.9286906101,0
+DAX.US,D,20160512,000000,20.2216,20.3025,20.2216,20.3025,1116.7018348761,0
+DAX.US,D,20160513,000000,20.1787,20.2011,20.1299,20.1377,3174.7556297304,0
+DAX.US,D,20160516,000000,20.2128,20.2128,20.2128,20.2128,121.0016680582,0
+DAX.US,D,20160517,000000,20.2236,20.2801,20.0509,20.0509,2129.8344453973,0
+DAX.US,D,20160519,000000,19.8237,19.8237,19.774,19.7789,766.0020850803,0
+DAX.US,D,20160520,000000,19.9944,20.01,19.9846,19.9846,822.4011676498,0
+DAX.US,D,20160523,000000,19.8666,19.8998,19.8666,19.8998,738.315262728,0
+DAX.US,D,20160524,000000,20.0188,20.2635,20.0188,20.2635,2839.4374479081,0
+DAX.US,D,20160525,000000,20.5122,20.5122,20.5005,20.5112,968.0133444656,0
+DAX.US,D,20160526,000000,20.6819,20.6819,20.6819,20.6819,247.1305254409,0
+DAX.US,D,20160527,000000,20.6273,20.6273,20.6039,20.6273,1312.560467072,0
+DAX.US,D,20160531,000000,20.6858,20.7375,20.5502,20.5502,1218.2201835012,0
+DAX.US,D,20160601,000000,20.559,20.559,20.5502,20.5502,591.6776480473,0
+DAX.US,D,20160606,000000,20.7112,20.7424,20.7112,20.7424,1544.3094245394,0
+DAX.US,D,20160607,000000,20.9832,21.0164,20.9832,21.0066,10625.587156094,0
+DAX.US,D,20160608,000000,20.9657,21.0417,20.9657,21.0417,1373.0613011011,0
+DAX.US,D,20160609,000000,20.5005,20.5844,20.5005,20.5844,1460.2235196176,0
+DAX.US,D,20160610,000000,19.9944,19.9944,19.8237,19.8286,4010.4874896239,0
+DAX.US,D,20160613,000000,19.697,19.697,19.5624,19.5799,1001.8527940073,0
+DAX.US,D,20160614,000000,19.4434,19.4434,19.2308,19.3,6312.5954963244,0
+DAX.US,D,20160615,000000,19.5039,19.5039,19.4268,19.4268,3270.1213511661,0
+DAX.US,D,20160616,000000,19.0972,19.5204,19.0036,19.5204,7229.336947545,0
+DAX.US,D,20160617,000000,19.6716,19.7243,19.5292,19.7243,2957.3628023716,0
+DAX.US,D,20160620,000000,20.6858,20.6858,20.2323,20.2323,5789.6221852254,0
+DAX.US,D,20160621,000000,20.4322,20.5346,20.2879,20.5005,1640.70058384,0
+DAX.US,D,20160622,000000,20.6468,20.6517,20.4947,20.4976,1919.6196830928,0
+DAX.US,D,20160623,000000,20.7697,21.1851,20.7697,21.1851,5463.5329441872,0
+DAX.US,D,20160624,000000,18.986,19.4444,18.9012,19.0445,55866.880317617,0
+DAX.US,D,20160627,000000,18.7647,18.7647,18.28,18.5101,11911.486238678,0
+DAX.US,D,20160628,000000,19.1899,19.1899,18.8329,19.0631,26922.87114295,0
+DAX.US,D,20160629,000000,19.2308,19.301,19.1216,19.2152,10210.284820809,0
+DAX.US,D,20160630,000000,19.3078,19.4766,19.1996,19.4746,6179.2885738874,0
+DAX.US,D,20160701,000000,19.4961,19.6823,19.4961,19.5594,5297.4120100734,0
+DAX.US,D,20160705,000000,19.0631,19.066,18.9139,18.9139,6080.846538857,0
+DAX.US,D,20160706,000000,18.6194,18.8573,18.5179,18.8573,6940.1634696432,0
+DAX.US,D,20160707,000000,18.8378,18.9265,18.714,18.714,2588.2051710076,0
+DAX.US,D,20160708,000000,19.146,19.1645,19.1216,19.1645,766.0020850803,0
+DAX.US,D,20160711,000000,19.4961,19.5712,19.4961,19.5234,5647.0863220043,0
+DAX.US,D,20160712,000000,19.8852,19.9154,19.7925,19.8023,6638.6847373626,0
+DAX.US,D,20160713,000000,19.9983,19.9983,19.8091,19.8335,4140.7180984662,0
+DAX.US,D,20160714,000000,20.0919,20.1826,20.0919,20.168,1902.1872393895,0
+DAX.US,D,20160715,000000,20.0314,20.0314,20.0236,20.0236,616.2881568049,0
+DAX.US,D,20160718,000000,19.9476,20.0392,19.9476,20.0392,1059.2773144417,0
+DAX.US,D,20160719,000000,19.7837,19.8101,19.7408,19.7681,2195.4624687509,0
+DAX.US,D,20160720,000000,20.0236,20.1134,20.0236,20.0734,1550.4620517288,0
+DAX.US,D,20160721,000000,20.2275,20.2275,20.047,20.0734,355.8269391203,0
+DAX.US,D,20160722,000000,20.047,20.047,20.047,20.047,471.701417854,0
+DAX.US,D,20160725,000000,20.244,20.244,20.0958,20.1338,1825.279399522,0
+DAX.US,D,20160726,000000,20.3123,20.3123,20.1845,20.2977,2790.2164303929,0
+DAX.US,D,20160727,000000,20.4137,20.5073,20.3708,20.5073,2588.2051710076,0
+DAX.US,D,20160728,000000,20.6604,20.6604,20.558,20.5746,2969.6680567504,0
+DAX.US,D,20160729,000000,20.7833,20.7833,20.7531,20.7531,823.4266055147,0
+DAX.US,D,20160801,000000,20.6175,20.7794,20.6175,20.6692,5168.206839096,0
+DAX.US,D,20160802,000000,20.5746,20.5746,20.4732,20.4732,678.8398665638,0
+DAX.US,D,20160803,000000,20.3884,20.4683,20.3884,20.4683,1968.840700608,0
+DAX.US,D,20160804,000000,20.48,20.48,20.442,20.4654,1221.2964970959,0
+DAX.US,D,20160805,000000,20.5571,20.6848,20.5571,20.676,2707.155963336,0
+DAX.US,D,20160808,000000,20.795,20.795,20.7531,20.7531,2392.3465388117,0
+DAX.US,D,20160809,000000,20.8213,21.3314,20.8213,21.3002,15687.14845724,0
+DAX.US,D,20160810,000000,21.4162,21.4162,21.3743,21.3743,2986.0750625888,0
+DAX.US,D,20160811,000000,21.4503,21.5654,21.4503,21.4679,6415.1392828144,0
+DAX.US,D,20160812,000000,21.5089,21.5089,21.4503,21.4503,2941.9812343981,0
+DAX.US,D,20160815,000000,21.6025,21.6025,21.543,21.5518,2628.1972477387,0
+DAX.US,D,20160816,000000,21.4933,21.6639,21.4933,21.6025,6955.5450376167,0
+DAX.US,D,20160817,000000,21.4582,21.5089,21.2807,21.4894,4203.2698082251,0
+DAX.US,D,20160818,000000,21.4933,21.5957,21.4933,21.5957,3235.2564637595,0
+DAX.US,D,20160819,000000,21.4386,21.5089,21.4386,21.4582,2117.5291910185,0
+DAX.US,D,20160823,000000,21.5352,21.5352,21.5352,21.5352,117.9253544635,0
+DAX.US,D,20160824,000000,21.5957,21.5957,21.4416,21.4503,1642.7514595698,0
+DAX.US,D,20160825,000000,21.3314,21.3314,21.2807,21.2992,1482.7831526454,0
+DAX.US,D,20160826,000000,21.3558,21.4933,21.0847,21.0847,5471.7364471064,0
+DAX.US,D,20160829,000000,21.1276,21.2134,21.1276,21.2134,850.0879900021,0
+DAX.US,D,20160830,000000,21.2972,21.3831,21.2972,21.305,3122.4582986205,0
+DAX.US,D,20160831,000000,21.23,21.23,21.23,21.23,280.9699749826,0
+DAX.US,D,20160901,000000,21.2543,21.2543,21.2543,21.2543,349.6743119309,0
+DAX.US,D,20160902,000000,21.424,21.424,21.3957,21.4084,1991.4003336358,0
+DAX.US,D,20160906,000000,21.3645,21.6561,21.3645,21.5859,3551.0913261487,0
+DAX.US,D,20160907,000000,21.6288,21.6951,21.6288,21.6951,1424.3331943461,0
+DAX.US,D,20160908,000000,21.5957,21.6249,21.581,21.581,905.4616347067,0
+DAX.US,D,20160909,000000,21.3343,21.3343,21.1617,21.1617,320.9620517137,0
+DAX.US,D,20160912,000000,20.8886,21.0759,20.8886,21.0759,1172.0754795807,0
+DAX.US,D,20160913,000000,21.2134,21.2134,20.9384,20.9442,3467.0054212269,0
+DAX.US,D,20160914,000000,20.8886,21.033,20.8886,21.033,3551.0913261487,0
+DAX.US,D,20160915,000000,20.9081,21.1246,20.9081,21.0681,4909.7964971412,0
+DAX.US,D,20160916,000000,20.6517,20.6595,20.5834,20.5834,8731.6034196235,0
+DAX.US,D,20160919,000000,20.7453,20.7726,20.7453,20.7531,1722.735613032,0
+DAX.US,D,20160920,000000,20.8877,20.8877,20.8877,20.8877,342.4962468766,0
+DAX.US,D,20160921,000000,20.9345,21.11,20.8886,21.11,10544.577564767,0
+DAX.US,D,20160922,000000,21.4582,21.6132,21.4582,21.4796,2998.3803169676,0
+DAX.US,D,20160923,000000,21.3743,21.3743,21.3743,21.3743,588.6013344526,0
+DAX.US,D,20160926,000000,21.0281,21.0515,20.992,20.992,1413.0533778322,0
+DAX.US,D,20160927,000000,20.7687,20.9296,20.756,20.9296,4322.2206005535,0
+DAX.US,D,20160928,000000,21.1315,21.1315,21.033,21.0427,1177.2026689052,0
+DAX.US,D,20160929,000000,21.1198,21.1198,20.7502,20.7502,4517.0537948845,0
+DAX.US,D,20160930,000000,20.9247,21.2456,20.9247,21.2456,11503.361968448,0
+DAX.US,D,20161003,000000,21.0681,21.11,21.0632,21.11,3588.0070892851,0
+DAX.US,D,20161004,000000,21.3645,21.3645,21.1529,21.2144,1473.5542118613,0
+DAX.US,D,20161005,000000,21.2807,21.3489,21.2807,21.3206,4259.6688907946,0
+DAX.US,D,20161006,000000,21.1198,21.2417,21.1198,21.2134,3566.4728941222,0
+DAX.US,D,20161007,000000,21.033,21.0759,20.9657,21.0759,951.6063386272,0
+DAX.US,D,20161010,000000,21.2719,21.2768,21.2543,21.2543,2353.3798999455,0
+DAX.US,D,20161011,000000,21.0515,21.0515,20.9754,20.9754,707.552126781,0
+DAX.US,D,20161012,000000,20.8116,20.8213,20.8116,20.8213,6118.7877398583,0
+DAX.US,D,20161013,000000,20.4654,20.7628,20.4654,20.7287,6010.0913261789,0
+DAX.US,D,20161014,000000,20.954,20.954,20.8711,20.8984,4095.5988324106,0
+DAX.US,D,20161017,000000,20.7531,20.7531,20.7453,20.7453,1295.1280233687,0
+DAX.US,D,20161018,000000,20.9579,20.9579,20.9481,20.9579,471.701417854,0
+DAX.US,D,20161019,000000,20.9579,20.9579,20.9579,20.9579,116.8999165986,0
+DAX.US,D,20161020,000000,20.8311,21.0008,20.8311,21.0008,827.5283569743,0
+DAX.US,D,20161021,000000,20.8711,20.9315,20.8711,20.9169,1681.718098436,0
+DAX.US,D,20161024,000000,21.2543,21.2543,21.0066,21.0066,4732.3957465135,0
+DAX.US,D,20161025,000000,21.0603,21.0603,21.0164,21.0164,4657.5387823758,0
+DAX.US,D,20161026,000000,20.9169,20.9169,20.9169,20.9169,235.850708927,0
+DAX.US,D,20161027,000000,20.9871,20.9891,20.9832,20.9832,924.9449541398,0
+DAX.US,D,20161028,000000,20.9384,21.0066,20.9384,20.992,1160.7956630668,0
+DAX.US,D,20161031,000000,20.9481,21.0164,20.9081,21.0008,1447.9182652388,0
+DAX.US,D,20161102,000000,20.7531,20.7531,20.6692,20.6897,1976.0187656623,0
+DAX.US,D,20161103,000000,20.6049,20.6127,20.5415,20.5415,3730.5429525062,0
+DAX.US,D,20161104,000000,20.4732,20.48,20.4137,20.4137,598.8557131016,0
+DAX.US,D,20161107,000000,20.6848,20.7697,20.6556,20.7375,3215.7731443264,0
+DAX.US,D,20161108,000000,20.8711,20.8711,20.8399,20.8467,1313.5859049369,0
+DAX.US,D,20161109,000000,20.6478,20.9169,20.6478,20.8984,1030.5650542245,0
+DAX.US,D,20161110,000000,21.033,21.033,20.7024,20.7979,5471.7364471064,0
+DAX.US,D,20161111,000000,20.7453,20.8526,20.7453,20.7697,3166.5521268112,0
+DAX.US,D,20161114,000000,20.5171,20.6468,20.5171,20.6019,5595.8144287593,0
+DAX.US,D,20161115,000000,20.4976,20.6712,20.4976,20.6253,2462.0763136249,0
+DAX.US,D,20161116,000000,20.4303,20.4303,20.4303,20.4303,350.6997497958,0
+DAX.US,D,20161117,000000,20.4381,20.5171,20.4264,20.4479,4868.7789825452,0
+DAX.US,D,20161118,000000,20.3552,20.3552,20.2606,20.2928,1387.4174312097,0
+DAX.US,D,20161121,000000,20.4888,20.4888,20.3533,20.3796,6675.600500499,0
+DAX.US,D,20161123,000000,20.2772,20.2772,20.1426,20.2099,6368.9945788939,0
+DAX.US,D,20161125,000000,20.2362,20.2362,20.2362,20.2362,471.701417854,0
+DAX.US,D,20161128,000000,20.1758,20.1758,20.1338,20.1338,1536.1059216202,0
+DAX.US,D,20161129,000000,20.0968,20.325,20.0656,20.325,2050.8757298,0
+DAX.US,D,20161130,000000,20.2275,20.2479,20.2089,20.2089,1012.1071726563,0
+DAX.US,D,20161201,000000,20.0734,20.0997,20.0558,20.0558,7363.6693078469,0
+DAX.US,D,20161202,000000,20.1241,20.1338,20.1143,20.1338,1024.4124270351,0
+DAX.US,D,20161205,000000,20.3552,20.6877,20.3552,20.6712,19419.742285476,0
+DAX.US,D,20161206,000000,20.6946,20.7492,20.6946,20.7453,8151.2055880901,0
+DAX.US,D,20161207,000000,20.9832,21.3996,20.9832,21.3996,5162.0542119066,0
+DAX.US,D,20161208,000000,21.2456,21.3138,21.2456,21.2894,4980.5517098193,0
+DAX.US,D,20161209,000000,21.23,21.2807,21.1968,21.2807,5602.9924938136,0
+DAX.US,D,20161212,000000,21.2456,21.3284,21.2456,21.3284,1372.0358632362,0
+DAX.US,D,20161213,000000,21.4503,21.5703,21.4503,21.5215,2591.2814846023,0
+DAX.US,D,20161214,000000,21.3402,21.5186,21.2456,21.2456,4610.3686405904,0
+DAX.US,D,20161215,000000,21.2075,21.23,21.2075,21.23,5051.3069224974,0
+DAX.US,D,20161216,000000,21.424,21.424,21.3138,21.3138,259.4357798197,0
+DAX.US,D,20161219,000000,21.4503,21.4503,21.2631,21.2797,9989.8156798558,0
+DAX.US,D,20161220,000000,21.3314,21.3645,21.3314,21.3402,1813.9995830081,0
+DAX.US,D,20161221,000000,21.4552,21.4689,21.425,21.425,6340.2823186767,0
+DAX.US,D,20161222,000000,21.4591,21.4591,21.4172,21.4172,466.5742285295,0
+DAX.US,D,20161223,000000,21.4279,21.4689,21.425,21.4523,2241.6071726714,0
+DAX.US,D,20161227,000000,21.3402,21.5284,21.3402,21.4942,11556.684737423,0
+DAX.US,D,20161228,000000,21.3996,21.4006,21.3216,21.3402,11022.43160981,0
+DAX.US,D,20161229,000000,21.3402,21.5108,21.3402,21.503,1703.2522935989,0
+DAX.US,D,20161230,000000,21.6239,21.7351,21.5996,21.6054,3333.6984987899,0
+DAX.US,D,20170103,000000,21.6054,21.6142,21.5274,21.6054,9181.7706423146,0
+DAX.US,D,20170104,000000,21.5284,21.7712,21.5284,21.7712,9417.6213512416,0
+DAX.US,D,20170105,000000,21.7098,21.9926,21.7098,21.977,4925.1780651147,0
+DAX.US,D,20170106,000000,21.9682,21.9682,21.9077,21.9077,2619.9937448195,0
+DAX.US,D,20170109,000000,21.7878,21.9165,21.7878,21.8902,1579.174311946,0
+DAX.US,D,20170110,000000,22.0286,22.0286,21.8824,21.9019,1463.2998332123,0
+DAX.US,D,20170111,000000,21.7098,22.0803,21.7098,22.0793,1822.2030859273,0
+DAX.US,D,20170112,000000,22.0725,22.0842,21.9682,22.0111,5518.9065888918,0
+DAX.US,D,20170117,000000,22.1574,22.1749,22.131,22.1398,18115.385321323,0
+DAX.US,D,20170118,000000,22.2003,22.2003,22.2003,22.2003,669.6109257797,0
+DAX.US,D,20170119,000000,22.0793,22.0891,22.0618,22.0891,12231.422852527,0
+DAX.US,D,20170120,000000,22.3114,22.3114,22.2695,22.2695,291.2243536316,0
+DAX.US,D,20170123,000000,22.2188,22.2481,22.1827,22.2354,7914.3294412982,0
+DAX.US,D,20170124,000000,22.288,22.3553,22.288,22.3553,243.0287739813,0
+DAX.US,D,20170125,000000,22.5377,22.7503,22.5377,22.7503,15063.682235381,0
+DAX.US,D,20170126,000000,22.6645,22.6732,22.606,22.6732,3568.523769852,0
+DAX.US,D,20170127,000000,22.7688,22.7688,22.6391,22.6391,1226.4236864204,0
+DAX.US,D,20170130,000000,22.2773,22.3651,22.2773,22.3553,6862.2301919108,0
+DAX.US,D,20170131,000000,22.4285,22.4285,22.329,22.3475,1053.1246872523,0
+DAX.US,D,20170201,000000,22.6391,22.6391,22.446,22.5104,6003.9386989895,0
+DAX.US,D,20170202,000000,22.5874,22.5874,22.5874,22.5874,230.7235196025,0
+DAX.US,D,20170203,000000,22.6138,22.6138,22.4021,22.4021,2707.155963336,0
+DAX.US,D,20170206,000000,22.2773,22.2773,22.1232,22.1232,3888.4603837008,0
+DAX.US,D,20170207,000000,22.1574,22.2178,22.1203,22.1408,3095.7969141331,0
+DAX.US,D,20170208,000000,22.1232,22.1525,22.0374,22.1447,7725.6488741566,0
+DAX.US,D,20170209,000000,22.0706,22.2851,22.0706,22.2734,3241.4090909489,0
+DAX.US,D,20170210,000000,22.251,22.2773,22.251,22.2549,1348.4507923435,0
+DAX.US,D,20170213,000000,22.5786,22.5786,22.3807,22.3807,5825.5125104969,0
+DAX.US,D,20170214,000000,22.3553,22.3553,22.3553,22.3553,870.5967473001,0
+DAX.US,D,20170215,000000,22.3036,22.3982,22.1739,22.3982,11555.659299558,0
+DAX.US,D,20170216,000000,22.4421,22.4421,22.4421,22.4421,1791.4399499803,0
+DAX.US,D,20170217,000000,22.4421,22.4421,22.3631,22.3729,1510.4699749977,0
+DAX.US,D,20170221,000000,22.4685,22.6391,22.3729,22.6391,4573.452877454,0
+DAX.US,D,20170222,000000,22.5279,22.6342,22.5279,22.6138,2864.0479566657,0
+DAX.US,D,20170223,000000,22.8205,22.8205,22.606,22.6294,3822.8323603472,0
+DAX.US,D,20170224,000000,22.3387,22.3895,22.2949,22.3719,14015.684737453,0
+DAX.US,D,20170227,000000,22.5006,22.5162,22.3982,22.5104,2823.0304420697,0
+DAX.US,D,20170228,000000,22.3729,22.5104,22.3729,22.4587,3473.1580484163,0
+DAX.US,D,20170301,000000,22.6996,22.841,22.6996,22.8293,1627.3698915963,0
+DAX.US,D,20170302,000000,22.7074,22.7074,22.6479,22.6479,914.6905754908,0
+DAX.US,D,20170303,000000,22.7425,22.8449,22.7425,22.8195,744.4678899174,0
+DAX.US,D,20170306,000000,22.879,22.879,22.6479,22.7083,5343.5567139939,0
+DAX.US,D,20170307,000000,22.5903,22.645,22.5903,22.645,1144.3886572284,0
+DAX.US,D,20170308,000000,22.5786,22.5874,22.5533,22.5533,542.4566305321,0
+DAX.US,D,20170309,000000,22.7776,22.8107,22.7171,22.7171,1483.8085905103,0
+DAX.US,D,20170310,000000,22.8205,22.8975,22.8205,22.8975,3153.2214345675,0
+DAX.US,D,20170313,000000,22.8975,22.8975,22.8975,22.8975,1667.3619683274,0
+DAX.US,D,20170314,000000,22.8137,22.8137,22.76,22.76,1253.0850709078,0
+DAX.US,D,20170315,000000,22.76,23.0614,22.76,23.0614,1135.1597164443,0
+DAX.US,D,20170316,000000,23.1813,23.2506,23.1482,23.2506,10659.426605635,0
+DAX.US,D,20170317,000000,23.3373,23.3373,23.2506,23.2681,1522.7752293765,0
+DAX.US,D,20170320,000000,23.1569,23.235,23.1384,23.1384,2631.2735613334,0
+DAX.US,D,20170321,000000,23.3461,23.4319,23.1062,23.1062,8834.1472061135,0
+DAX.US,D,20170322,000000,23.0263,23.0604,23.0263,23.0604,521.9478732341,0
+DAX.US,D,20170323,000000,23.035,23.2242,23.035,23.2242,6266.4507924039,0
+DAX.US,D,20170324,000000,23.2671,23.3178,23.2506,23.2857,3502.8957464984,0
+DAX.US,D,20170327,000000,23.2154,23.3539,23.2154,23.35,1896.0346122001,0
+DAX.US,D,20170328,000000,23.3793,23.5168,23.3793,23.5168,2693.8252710923,0
+DAX.US,D,20170329,000000,23.5002,23.5002,23.4407,23.4661,4633.9537114831,0
+DAX.US,D,20170330,000000,23.5431,23.5431,23.3705,23.3705,6955.5450376167,0
+DAX.US,D,20170331,000000,23.4271,23.5548,23.4271,23.5256,1991.4003336358,0
+DAX.US,D,20170403,000000,23.5431,23.5499,23.3276,23.4475,4541.6643036421,0
+DAX.US,D,20170404,000000,23.3744,23.4319,23.3744,23.4134,2958.3882402365,0
+DAX.US,D,20170405,000000,23.3968,23.4056,23.2584,23.2769,4375.5433695283,0
+DAX.US,D,20170406,000000,23.2857,23.2857,23.2242,23.232,1668.3874061923,0
+DAX.US,D,20170407,000000,23.1911,23.1911,23.116,23.1248,2637.4261885228,0
+DAX.US,D,20170410,000000,23.035,23.1277,23.035,23.0692,1661.209341138,0
+DAX.US,D,20170411,000000,23.1209,23.1209,22.9668,23.0818,956.7335279517,0
+DAX.US,D,20170412,000000,23.0438,23.0438,23.0438,23.0438,115.8744787337,0
+DAX.US,D,20170413,000000,22.9756,23.0009,22.9161,22.9161,5731.1722269261,0
+DAX.US,D,20170417,000000,23.0779,23.0779,23.0438,23.0438,3962.2919099736,0
+DAX.US,D,20170418,000000,22.9824,23.0185,22.8956,23.0185,2339.0237698369,0
+DAX.US,D,20170419,000000,23.0662,23.0662,23.035,23.035,1429.4603836706,0
+DAX.US,D,20170420,000000,23.1209,23.1608,23.1062,23.1121,1207.9658048522,0
+DAX.US,D,20170421,000000,23.0467,23.0692,23.0467,23.0692,669.6109257797,0
+DAX.US,D,20170424,000000,24.0853,24.1955,24.0853,24.1692,2829.1830692591,0
+DAX.US,D,20170425,000000,24.2062,24.373,24.2062,24.3613,6573.056714009,0
+DAX.US,D,20170426,000000,24.2316,24.2745,24.1643,24.2316,6089.0500417762,0
+DAX.US,D,20170427,000000,24.2404,24.2404,24.1331,24.1331,738.315262728,0
+DAX.US,D,20170428,000000,24.1721,24.1721,24.1721,24.1721,177.4007506277,0
+DAX.US,D,20170501,000000,24.688,24.688,24.3135,24.3535,12502.138448861,0
+DAX.US,D,20170502,000000,24.3437,24.4198,24.2999,24.4198,4672.9203503493,0
+DAX.US,D,20170503,000000,24.3867,24.3867,24.3369,24.3369,934.1738949239,0
+DAX.US,D,20170504,000000,24.5768,24.6929,24.5768,24.6929,3249.6125938681,0
+DAX.US,D,20170505,000000,24.7465,25.0751,24.7465,25.0703,14937.553377998,0
+DAX.US,D,20170508,000000,24.8352,24.8352,24.7143,24.7231,5791.6730609552,0
+DAX.US,D,20170509,000000,24.7328,24.7884,24.7143,24.7143,2476.4324437335,0
+DAX.US,D,20170510,000000,24.6617,24.7328,24.6275,24.7026,2025.2397831775,0
+DAX.US,D,20170511,000000,24.9367,24.9367,24.5251,24.6227,4230.9566305774,0
+DAX.US,D,20170512,000000,24.7397,24.8645,24.7397,24.8177,1067.4808173609,0
+DAX.US,D,20170515,000000,24.8947,25.0586,24.8947,25.0059,17931.831943506,0
+DAX.US,D,20170516,000000,25.2994,25.317,25.2458,25.2458,4066.8865721934,0
+DAX.US,D,20170517,000000,24.9893,25.0244,24.8801,24.8801,6615.0996664699,0
+DAX.US,D,20170518,000000,24.6958,24.9318,24.6958,24.9318,6294.1376147562,0
+DAX.US,D,20170519,000000,25.1444,25.1863,25.1444,25.1785,1872.4495413074,0
+DAX.US,D,20170522,000000,25.3511,25.3511,25.1795,25.2224,4448.3494579362,0
+DAX.US,D,20170523,000000,25.3082,25.3082,25.1444,25.1961,6609.9724771454,0
+DAX.US,D,20170524,000000,25.4282,25.4282,25.0927,25.1024,1990.3748957709,0
+DAX.US,D,20170525,000000,25.1483,25.1853,25.1483,25.1853,617.3135946698,0
+DAX.US,D,20170526,000000,24.9659,25.0595,24.9659,25.0595,4467.8327773693,0
+DAX.US,D,20170530,000000,25.3511,25.3511,25.0391,25.0449,1597.6321935142,0
+DAX.US,D,20170531,000000,25.2302,25.3511,25.2078,25.238,3859.7481234836,0
+DAX.US,D,20170601,000000,25.3082,25.3082,25.2009,25.3082,7741.0304421301,0
+DAX.US,D,20170602,000000,25.5491,25.7909,25.5491,25.7734,15409.254795852,0
+DAX.US,D,20170605,000000,25.9099,25.9099,25.5325,25.5569,10630.714345418,0
+DAX.US,D,20170606,000000,25.592,25.592,25.396,25.396,4711.8869892155,0
+DAX.US,D,20170607,000000,25.4447,25.4447,25.3862,25.4204,3044.5250208881,0
+DAX.US,D,20170608,000000,25.3862,25.3862,25.2916,25.3326,13037.417014339,0
+DAX.US,D,20170609,000000,25.436,25.4808,25.3765,25.4633,5151.7998332576,0
+DAX.US,D,20170612,000000,25.4028,25.4028,25.278,25.2994,6067.5158466133,0
+DAX.US,D,20170613,000000,25.436,25.436,25.436,25.436,423.5058382037,0
+DAX.US,D,20170614,000000,25.8924,25.8924,25.552,25.552,2451.8219349759,0
+DAX.US,D,20170615,000000,25.2224,25.2224,25.1073,25.1181,8578.8131777534,0
+DAX.US,D,20170616,000000,25.2302,25.3765,25.2302,25.3765,5074.8919933901,0
+DAX.US,D,20170619,000000,25.9704,25.9704,25.4116,25.5569,7155.5054212722,0
+DAX.US,D,20170620,000000,25.6017,25.6017,25.2907,25.3979,12090.937865036,0
+DAX.US,D,20170621,000000,25.4252,25.4252,25.3033,25.3999,31264.575062936,0
+DAX.US,D,20170622,000000,25.4964,25.4964,25.3472,25.4087,1738.1171810055,0
+DAX.US,D,20170623,000000,25.3823,25.3862,25.3199,25.3199,4768.286071785,0
+DAX.US,D,20170626,000000,25.6622,25.6622,25.4087,25.4662,3485.4633027951,0
+DAX.US,D,20170627,000000,25.5569,25.5569,25.4087,25.4165,13131.757297909,0
+DAX.US,D,20170628,000000,25.5062,25.6554,25.5062,25.6554,12385.238532262,0
+DAX.US,D,20170629,000000,25.6798,25.6798,25.1883,25.1883,6624.328607254,0
+DAX.US,D,20170630,000000,25.1717,25.1717,25.0829,25.1405,1008.0054211967,0
+DAX.US,D,20170703,000000,25.2078,25.2585,25.1766,25.1766,2564.6201001149,0
+DAX.US,D,20170705,000000,25.2585,25.2585,25.0703,25.1629,2393.3719766766,0
+DAX.US,D,20170706,000000,25.0664,25.2078,25.0664,25.0664,12284.745621502,0
+DAX.US,D,20170707,000000,25.0751,25.2321,25.0352,25.2321,3788.9929108055,0
+DAX.US,D,20170710,000000,25.2321,25.2682,25.2078,25.236,1122.8544620655,0
+DAX.US,D,20170711,000000,25.3199,25.4009,25.3199,25.4009,683.9670558883,0
+DAX.US,D,20170712,000000,25.5403,25.7227,25.5403,25.6944,3328.5713094654,0
+DAX.US,D,20170713,000000,25.7412,25.7412,25.5832,25.6534,4482.1889074779,0
+DAX.US,D,20170714,000000,25.7285,25.7958,25.7236,25.7958,8229.1388658225,0
+DAX.US,D,20170717,000000,25.6183,25.6846,25.6183,25.6846,2936.8540450736,0
+DAX.US,D,20170718,000000,25.5832,25.5832,25.5218,25.5393,6485.8944954925,0
+DAX.US,D,20170719,000000,25.5218,25.593,25.4789,25.5315,12691.844453867,0
+DAX.US,D,20170720,000000,25.8641,25.8641,25.6798,25.7353,2998.3803169676,0
+DAX.US,D,20170721,000000,25.4964,25.4964,25.3375,25.3823,3102.9749791874,0
+DAX.US,D,20170724,000000,25.3472,25.3472,25.2078,25.3287,2795.3436197174,0
+DAX.US,D,20170725,000000,25.4789,25.4789,25.357,25.3989,4131.4891576821,0
+DAX.US,D,20170726,000000,25.4165,25.5783,25.4165,25.5783,6174.1613845629,0
+DAX.US,D,20170727,000000,25.3638,25.3638,25.2546,25.2682,2508.2210175454,0
+DAX.US,D,20170728,000000,25.3677,25.4613,25.3677,25.4613,845.9862385425,0
+DAX.US,D,20170731,000000,25.4613,25.4613,25.3726,25.4389,2986.0750625888,0
+DAX.US,D,20170801,000000,25.5403,25.8104,25.5403,25.7909,7625.1559633964,0
+DAX.US,D,20170802,000000,25.6895,25.7578,25.6466,25.6534,2907.1163469915,0
+DAX.US,D,20170803,000000,25.7324,25.7324,25.5657,25.6447,3736.6955796956,0
+DAX.US,D,20170804,000000,25.7412,25.7412,25.671,25.7412,28795.320684257,0
+DAX.US,D,20170807,000000,25.7236,25.7236,25.6281,25.6573,2323.6422018634,0
+DAX.US,D,20170809,000000,25.3375,25.433,25.3199,25.4116,2598.4595496566,0
+DAX.US,D,20170810,000000,25.2234,25.2234,25.0235,25.0829,3987.9278565961,0
+DAX.US,D,20170811,000000,25.1366,25.2087,25.1366,25.2078,3082.4662218894,0
+DAX.US,D,20170814,000000,25.5744,25.5744,25.5501,25.551,2839.4374479081,0
+DAX.US,D,20170815,000000,25.5218,25.5218,25.3726,25.433,3438.2931610097,0
+DAX.US,D,20170816,000000,25.6447,25.6447,25.5686,25.5744,2957.3628023716,0
+DAX.US,D,20170817,000000,25.6027,25.6027,25.4252,25.4301,8135.8240201166,0
+DAX.US,D,20170818,000000,25.4087,25.5101,25.3384,25.4096,33156.507923677,0
+DAX.US,D,20170821,000000,25.433,25.433,25.3375,25.3472,3048.6267723477,0
+DAX.US,D,20170822,000000,25.5403,25.5744,25.5218,25.5579,3937.681401216,0
+DAX.US,D,20170823,000000,25.6242,25.6622,25.5413,25.6622,8492.6763971018,0
+DAX.US,D,20170824,000000,25.6622,25.67,25.5881,25.593,5950.6159300147,0
+DAX.US,D,20170825,000000,25.7412,25.8553,25.6583,25.7373,2220.0729775085,0
+DAX.US,D,20170828,000000,25.8738,25.8738,25.8738,25.8738,264.5629691442,0
+DAX.US,D,20170829,000000,25.5569,25.6134,25.512,25.5803,8050.7126773299,0
+DAX.US,D,20170830,000000,25.5218,25.5218,25.433,25.5042,7010.9186823213,0
+DAX.US,D,20170831,000000,25.5657,25.5822,25.4428,25.5569,9186.8978316391,0
+DAX.US,D,20170901,000000,25.6183,25.749,25.6183,25.6739,2525.6534612487,0
+DAX.US,D,20170905,000000,25.8475,25.8475,25.6134,25.6622,8403.4633028555,0
+DAX.US,D,20170906,000000,25.8738,26.0923,25.8738,26.0513,6706.363636446,0
+DAX.US,D,20170907,000000,26.3117,26.4082,26.2941,26.3907,13061.002085231,0
+DAX.US,D,20170908,000000,26.2327,26.3517,26.2327,26.3517,6211.0771476993,0
+DAX.US,D,20170911,000000,26.6452,26.6452,26.5399,26.6452,3493.6668057143,0
+DAX.US,D,20170912,000000,26.4531,26.7427,26.4531,26.6969,9212.5337782616,0
+DAX.US,D,20170913,000000,26.5789,26.6033,26.5399,26.5789,5688.1038366003,0
+DAX.US,D,20170914,000000,26.5116,26.5116,26.5116,26.5116,438.8874061772,0
+DAX.US,D,20170915,000000,26.6423,26.6715,26.6179,26.6179,3131.6872394046,0
+DAX.US,D,20170918,000000,26.7671,26.7671,26.691,26.7066,20615.40283595,0
+DAX.US,D,20170919,000000,26.8471,26.8549,26.7759,26.8549,5264.5979983966,0
+DAX.US,D,20170920,000000,26.8393,26.8393,26.6715,26.6715,13290.700166969,0
+DAX.US,D,20170921,000000,26.7993,26.8295,26.7544,26.8295,1948.33194331,0
+DAX.US,D,20170922,000000,26.8051,26.8471,26.8051,26.8471,3000.4311926974,0
+DAX.US,D,20170925,000000,26.6715,26.6725,26.5009,26.5574,5429.6934946455,0
+DAX.US,D,20170926,000000,26.5574,26.5574,26.4082,26.4453,5983.4299416915,0
+DAX.US,D,20170927,000000,26.3907,26.5477,26.3907,26.5477,9519.1396998667,0
+DAX.US,D,20170928,000000,26.6179,26.7339,26.5935,26.6891,19499.726438938,0
+DAX.US,D,20170929,000000,26.7769,27.0129,26.7769,26.9436,3770.5350292373,0
+DAX.US,D,20171002,000000,26.9602,26.9875,26.8988,26.9875,2609.7393661705,0
+DAX.US,D,20171003,000000,27.047,27.0645,26.9855,27.0645,9414.5450376469,0
+DAX.US,D,20171004,000000,27.1435,27.1435,27.0636,27.1094,2640.5025021175,0
+DAX.US,D,20171005,000000,27.0743,27.0743,27.005,27.0421,2671.2656380645,0
+DAX.US,D,20171006,000000,27.084,27.0928,26.9465,27.0626,20133.447039447,0
+DAX.US,D,20171009,000000,27.1357,27.1357,27.048,27.0567,4332.4749792025,0
+DAX.US,D,20171010,000000,27.241,27.241,27.1299,27.1299,1588.4032527301,0
+DAX.US,D,20171011,000000,27.3727,27.3815,27.2752,27.3288,2847.6409508273,0
+DAX.US,D,20171012,000000,27.4185,27.4185,27.3298,27.3298,1899.1109257948,0
+DAX.US,D,20171013,000000,27.3629,27.4322,27.3386,27.3386,9734.4816514957,0
+DAX.US,D,20171016,000000,27.6009,27.6009,27.1806,27.2508,19425.894912666,0
+DAX.US,D,20171017,000000,27.3025,27.3025,27.1884,27.2781,3339.8511259793,0
+DAX.US,D,20171018,000000,27.4517,27.4517,27.3025,27.4244,1994.4766472305,0
+DAX.US,D,20171019,000000,27.2245,27.5395,27.2245,27.3746,8162.485404604,0
+DAX.US,D,20171020,000000,27.3122,27.3122,27.1884,27.2684,4015.6146789484,0
+DAX.US,D,20171023,000000,27.2684,27.2684,27.1455,27.1679,5497.3723937289,0
+DAX.US,D,20171024,000000,27.3551,27.3551,27.1435,27.1435,5180.5120934748,0
+DAX.US,D,20171025,000000,27.2332,27.3386,27.1806,27.2274,3245.5108424085,0
+DAX.US,D,20171026,000000,27.2147,27.3464,27.2069,27.321,4392.9758132316,0
+DAX.US,D,20171027,000000,27.4946,27.4946,27.2147,27.2596,13337.870308754,0
+DAX.US,D,20171030,000000,27.4185,27.4185,27.3727,27.3971,5758.8590492784,0
+DAX.US,D,20171031,000000,27.4702,27.6692,27.4702,27.6223,15449.246872583,0
+DAX.US,D,20171101,000000,27.6272,27.9344,27.6272,27.8466,11965.834445518,0
+DAX.US,D,20171102,000000,27.8905,27.988,27.8905,27.988,10070.825271183,0
+DAX.US,D,20171103,000000,27.8993,27.9247,27.8466,27.873,2576.9253544937,0
+DAX.US,D,20171106,000000,27.8564,27.873,27.8086,27.873,5423.5408674561,0
+DAX.US,D,20171107,000000,27.636,27.6633,27.4917,27.6009,13149.189741613,0
+DAX.US,D,20171108,000000,27.6789,27.7062,27.4917,27.7062,2513.3482068699,0
+DAX.US,D,20171109,000000,27.3903,27.3903,27.2362,27.3629,5990.6080067458,0
+DAX.US,D,20171110,000000,27.3815,27.3815,27.1884,27.2391,2951.2101751822,0
+DAX.US,D,20171113,000000,27.048,27.1601,26.9251,27.1601,3922.2998332425,0
+DAX.US,D,20171114,000000,27.2449,27.4419,27.2147,27.4419,3096.822351998,0
+DAX.US,D,20171115,000000,26.8997,27.3025,26.8997,27.1455,9213.5592161265,0
+DAX.US,D,20171116,000000,27.3815,27.4419,27.321,27.4419,3923.3252711074,0
+DAX.US,D,20171117,000000,27.3727,27.3727,27.2089,27.321,3068.1100917808,0
+DAX.US,D,20171120,000000,27.4098,27.4098,27.2245,27.2713,3157.3231860271,0
+DAX.US,D,20171121,000000,27.321,27.5804,27.321,27.558,8638.2885739176,0
+DAX.US,D,20171122,000000,27.5395,27.5921,27.1104,27.2684,5949.5904921498,0
+DAX.US,D,20171124,000000,27.7862,27.7862,27.7862,27.7862,202424.51084485,0
+DAX.US,D,20171127,000000,27.5668,27.6175,27.5258,27.5414,5873.7080901472,0
+DAX.US,D,20171128,000000,27.6272,27.7062,27.5317,27.7062,15654.334445563,0
+DAX.US,D,20171129,000000,27.8193,27.8193,27.558,27.5668,2344.1509591614,0
+DAX.US,D,20171130,000000,27.8028,27.8028,27.6301,27.6633,15501.544203693,0
+DAX.US,D,20171201,000000,27.636,27.636,27.2332,27.3883,6478.7164304382,0
+DAX.US,D,20171204,000000,27.6984,27.6984,27.5053,27.6175,9568.3607173819,0
+DAX.US,D,20171205,000000,27.4605,27.4624,27.3551,27.3551,10260.531276189,0
+DAX.US,D,20171206,000000,27.2596,27.321,27.1884,27.282,4440.145955017,0
+DAX.US,D,20171207,000000,27.2498,27.4692,27.2147,27.4692,2038.5704754212,0
+DAX.US,D,20171208,000000,27.636,27.636,27.4556,27.5921,6403.8594663005,0
+DAX.US,D,20171211,000000,27.6009,27.6009,27.5482,27.5482,1505.3427856732,0
+DAX.US,D,20171212,000000,27.4185,27.4965,27.3551,27.4722,15792.768557325,0
+DAX.US,D,20171213,000000,27.4878,27.5141,27.4107,27.5141,2241.6071726714,0
+DAX.US,D,20171214,000000,27.6009,27.6009,27.3132,27.3473,7617.9778983421,0
+DAX.US,D,20171215,000000,27.479,27.5121,27.3473,27.3707,5270.750625586,0
+DAX.US,D,20171218,000000,27.7677,27.9793,27.7677,27.8642,10812.216847506,0
+DAX.US,D,20171219,000000,27.9949,27.9949,27.7403,27.8993,4589.8598832924,0
+DAX.US,D,20171220,000000,28.0134,28.0134,27.5395,27.8642,2483.6105087878,0
+DAX.US,D,20171221,000000,27.6458,27.6701,27.4419,27.6145,1336.1455379647,0
+DAX.US,D,20171222,000000,27.6087,27.6087,27.4605,27.5551,6650.9899917414,0
+DAX.US,D,20171226,000000,27.636,27.636,27.5063,27.5063,2426.1859883534,0
+DAX.US,D,20171227,000000,27.6594,27.6633,27.5697,27.5697,4336.5767306621,0
+DAX.US,D,20171228,000000,27.6458,27.6887,27.6458,27.6711,1005.9545454669,0
+DAX.US,D,20171229,000000,27.5053,27.7062,27.4878,27.7062,6489.9962469521,0
+DAX.US,D,20180102,000000,27.5482,27.6555,27.4761,27.5941,4465.7819016395,0
+DAX.US,D,20180103,000000,27.7501,27.8291,27.6711,27.7979,10850.158048507,0
+DAX.US,D,20180104,000000,28.1548,28.3888,28.1548,28.2757,12242.702669041,0
+DAX.US,D,20180105,000000,28.462,28.5917,28.4249,28.5878,24596.152627491,0
+DAX.US,D,20180108,000000,28.7243,28.7243,28.3986,28.5039,86193.17973417,0
+DAX.US,D,20180109,000000,28.541,28.541,28.3645,28.4249,4941.5850709531,0
+DAX.US,D,20180110,000000,28.3908,28.3908,28.2055,28.2338,8691.6113428924,0
+DAX.US,D,20180111,000000,28.3459,28.3557,28.2406,28.3284,5634.7810676255,0
+DAX.US,D,20180112,000000,28.5917,28.7506,28.5039,28.6795,24956.081318071,0
+DAX.US,D,20180116,000000,28.9788,28.9788,28.6824,28.775,15331.32151812,0
+DAX.US,D,20180117,000000,28.7945,28.8501,28.6356,28.7945,2682.5454545784,0
+DAX.US,D,20180118,000000,28.7594,28.9925,28.7594,28.9652,5049.2560467676,0
+DAX.US,D,20180119,000000,29.286,29.3377,29.2022,29.3377,5176.4103420152,0
+DAX.US,D,20180122,000000,29.4421,29.4421,29.2412,29.4255,51286.249375109,0
+DAX.US,D,20180123,000000,29.5308,29.6615,29.5308,29.64,9908.8060885287,0
+DAX.US,D,20180124,000000,29.7853,29.8195,29.5162,29.6449,17610.869891793,0
+DAX.US,D,20180125,000000,29.6546,29.6546,29.3806,29.4596,22353.520016955,0
+DAX.US,D,20180126,000000,29.5132,29.5562,29.4859,29.5084,36982.416597619,0
+DAX.US,D,20180129,000000,29.3894,29.4069,29.2109,29.286,5525.0592160812,0
+DAX.US,D,20180130,000000,29.1895,29.2109,29.0559,29.0832,15017.537531461,0
+DAX.US,D,20180131,000000,29.3104,29.3104,29.092,29.092,5839.8686406055,0
+DAX.US,D,20180201,000000,28.7243,28.9428,28.7243,28.9242,13717.282318767,0
+DAX.US,D,20180202,000000,28.5566,28.5644,28.2055,28.2055,26616.265221344,0
+DAX.US,D,20180205,000000,28.0661,28.1275,26.9085,26.9407,31550.672227243,0
+DAX.US,D,20180206,000000,27.048,27.8379,27.048,27.7959,24945.826939422,0
+DAX.US,D,20180207,000000,27.7959,27.7959,27.3249,27.4605,24655.628023656,0
+DAX.US,D,20180208,000000,27.3025,27.3025,26.4862,26.4862,23165.666805956,0
+DAX.US,D,20180209,000000,26.5652,26.692,26.023,26.692,18075.393244592,0
+DAX.US,D,20180212,000000,26.9173,27.0587,26.8081,27.0041,14051.575062725,0
+DAX.US,D,20180213,000000,26.9943,27.0031,26.9173,27.0031,2693.8252710923,0
+DAX.US,D,20180214,000000,27.479,27.5746,27.479,27.479,10028.782318722,0
+DAX.US,D,20180215,000000,27.5297,27.5833,27.4546,27.5668,17921.577564857,0
+DAX.US,D,20180216,000000,27.3386,27.6711,27.3386,27.6711,9903.6788992042,0
+DAX.US,D,20180220,000000,27.3903,27.4244,27.2771,27.2771,6934.0108424538,0
+DAX.US,D,20180221,000000,27.2771,27.4878,27.1104,27.1191,5342.531276129,0
+DAX.US,D,20180222,000000,27.1279,27.241,27.0928,27.241,3340.8765638442,0
+DAX.US,D,20180223,000000,27.4322,27.5297,27.3025,27.5297,9188.9487073689,0
+DAX.US,D,20180226,000000,27.4098,27.558,27.321,27.4965,26727.012510754,0
+DAX.US,D,20180227,000000,27.4605,27.4605,27.1055,27.1055,3893.5875730253,0
+DAX.US,D,20180228,000000,27.0928,27.0928,26.8022,26.8022,7027.3256881597,0
+DAX.US,D,20180301,000000,26.6452,26.6452,26.1878,26.2766,10656.350292041,0
+DAX.US,D,20180302,000000,25.8826,26.3712,25.8826,26.3712,82767.191827539,0
+DAX.US,D,20180305,000000,26.4346,26.6784,26.2376,26.6774,9614.5054213024,0
+DAX.US,D,20180306,000000,26.891,26.891,26.7437,26.8022,23799.387406464,0
+DAX.US,D,20180307,000000,26.8627,26.9699,26.8549,26.9651,7356.4912427926,0
+DAX.US,D,20180308,000000,27.0928,27.0928,26.9953,27.0275,10921.93869905,0
+DAX.US,D,20180309,000000,27.0187,27.0441,26.9914,27.0441,2323.6422018634,0
+DAX.US,D,20180312,000000,27.084,27.1981,27.084,27.1981,5800.9020017393,0
+DAX.US,D,20180313,000000,27.2069,27.2147,26.8549,26.8549,1937.0521267961,0
+DAX.US,D,20180314,000000,27.1806,27.1806,26.8997,26.8997,2738.9445371479,0
+DAX.US,D,20180315,000000,26.9436,27.0694,26.9348,27.0694,2077.5371142874,0
+DAX.US,D,20180316,000000,27.0226,27.0226,27.0226,27.0226,374.2848206885,0
+DAX.US,D,20180319,000000,26.9426,26.9426,26.6891,26.7759,3740.7973311552,0
+DAX.US,D,20180320,000000,26.7583,26.8919,26.7583,26.8519,2334.9220183773,0
+DAX.US,D,20180321,000000,26.812,26.9085,26.7944,26.8295,14297.680150301,0
+DAX.US,D,20180322,000000,26.4531,26.496,26.3205,26.3214,5423.5408674561,0
+DAX.US,D,20180323,000000,26.3653,26.3653,25.908,25.9177,12503.163886726,0
+DAX.US,D,20180326,000000,26.2073,26.4443,26.0835,26.4443,8405.5141785853,0
+DAX.US,D,20180327,000000,26.2941,26.4765,26.1635,26.1635,14098.74520451,0
+DAX.US,D,20180328,000000,26.0572,26.3117,26.024,26.1976,7349.3131777383,0
+DAX.US,D,20180329,000000,26.5233,26.5233,26.5233,26.5233,913.6651376259,0
+DAX.US,D,20180402,000000,26.5399,26.5399,25.8904,26.1186,5034.899916659,0
+DAX.US,D,20180403,000000,26.1878,26.2941,26.1186,26.2941,2339.0237698369,0
+DAX.US,D,20180404,000000,25.8475,26.3205,25.8475,26.3205,2819.954128475,0
+DAX.US,D,20180405,000000,26.6715,26.7583,26.6267,26.7583,10932.193077699,0
+DAX.US,D,20180406,000000,26.5838,26.7427,26.574,26.5838,3973.5717264875,0
+DAX.US,D,20180409,000000,26.9085,26.9085,26.9085,26.9085,121.0016680582,0
+DAX.US,D,20180410,000000,27.2147,27.2147,27.1191,27.1191,1937.0521267961,0
+DAX.US,D,20180411,000000,26.9251,27.2245,26.9173,26.9251,2223.1492911032,0
+DAX.US,D,20180412,000000,27.0645,27.1933,27.0645,27.1777,5672.7222686268,0
+DAX.US,D,20180413,000000,27.1708,27.2332,27.1357,27.2332,2032.4178482318,0
+DAX.US,D,20180416,000000,27.2596,27.3337,27.2596,27.2888,2743.0462886075,0
+DAX.US,D,20180417,000000,27.4098,27.6584,27.4098,27.6175,7386.2289408747,0
+DAX.US,D,20180418,000000,27.6545,27.7325,27.6458,27.6633,3229.1038365701,0
+DAX.US,D,20180419,000000,27.5209,27.5443,27.4098,27.4702,2324.6676397283,0
+DAX.US,D,20180420,000000,27.2937,27.3551,27.2771,27.2937,908.5379483014,0
+DAX.US,D,20180423,000000,27.3629,27.3629,27.2245,27.2732,6192.6192661311,0
+DAX.US,D,20180424,000000,27.3298,27.3298,26.9514,26.9514,2019.0871559881,0
+DAX.US,D,20180425,000000,26.7671,26.812,26.6891,26.812,3473.1580484163,0
+DAX.US,D,20180426,000000,26.8022,26.8724,26.8022,26.8724,1374.086738966,0
+DAX.US,D,20180427,000000,27.1357,27.1357,27.1357,27.1357,244.0542118462,0
+DAX.US,D,20180430,000000,26.9943,27.0138,26.9085,26.9085,1954.4845704994,0
+DAX.US,D,20180501,000000,26.9699,26.9699,26.6715,26.6969,17328.874478945,0
+DAX.US,D,20180502,000000,27.2069,27.2635,27.1855,27.2635,2101.1221851801,0
+DAX.US,D,20180503,000000,27.0899,27.1426,26.891,27.1426,6446.9278566263,0
+DAX.US,D,20180504,000000,27.1845,27.2147,27.1143,27.2069,9480.1730610005,0
+DAX.US,D,20180507,000000,27.321,27.3854,27.321,27.3298,2591.2814846023,0
+DAX.US,D,20180508,000000,27.1094,27.1094,27.1094,27.1094,805.9941618114,0
+DAX.US,D,20180509,000000,27.1094,27.3122,27.1094,27.2732,2038.5704754212,0
+DAX.US,D,20180510,000000,27.4098,27.4965,27.4098,27.4965,3472.1326105514,0
+DAX.US,D,20180511,000000,27.5648,27.5648,27.4322,27.4878,771.1292744048,0
+DAX.US,D,20180514,000000,27.5014,27.5736,27.4,27.4673,3725.4157631817,0
+DAX.US,D,20180515,000000,27.1435,27.3093,27.0753,27.2498,1794.516263575,0
+DAX.US,D,20180516,000000,27.163,27.241,27.1484,27.2069,3272.1722268959,0
+DAX.US,D,20180517,000000,27.4244,27.4419,27.2849,27.3386,4701.6326105665,0
+DAX.US,D,20180518,000000,27.2596,27.2596,27.2069,27.2069,5913.7001668783,0
+DAX.US,D,20180521,000000,27.4956,27.4956,27.3629,27.4088,3500.8448707686,0
+DAX.US,D,20180522,000000,27.5395,27.5395,27.4517,27.479,1999.603836555,0
+DAX.US,D,20180523,000000,26.9348,26.9348,26.7427,26.9183,10907.582568941,0
+DAX.US,D,20180524,000000,26.7505,26.7505,26.6267,26.7174,3685.4236864506,0
+DAX.US,D,20180525,000000,26.6715,26.6891,26.6715,26.6891,468.6251042593,0
+DAX.US,D,20180529,000000,26.1781,26.1781,25.7958,25.8738,8018.924103518,0
+DAX.US,D,20180530,000000,26.3117,26.5048,26.1449,26.5048,4067.9120100583,0
+DAX.US,D,20180531,000000,26.1878,26.1976,26.0572,26.0572,15291.329441389,0
+DAX.US,D,20180601,000000,26.4258,26.4346,26.2688,26.3117,5189.7410342589,0
+DAX.US,D,20180604,000000,26.418,26.4823,26.418,26.4687,6347.460383731,0
+DAX.US,D,20180605,000000,26.654,26.654,26.4687,26.5204,2405.6772310554,0
+DAX.US,D,20180606,000000,26.5838,26.8344,26.5838,26.8276,5917.8019183379,0
+DAX.US,D,20180607,000000,26.7847,26.7847,26.5574,26.5652,1254.1105087727,0
+DAX.US,D,20180608,000000,26.574,26.6891,26.5184,26.6793,3590.0579650149,0
+DAX.US,D,20180611,000000,26.6364,26.891,26.6267,26.8471,2311.3369474846,0
+DAX.US,D,20180612,000000,26.8295,26.8295,26.8295,26.8295,1183.3552960946,0
+DAX.US,D,20180613,000000,26.812,26.812,26.8022,26.8022,1305.3824020177,0
+DAX.US,D,20180614,000000,26.8295,27.0567,26.8295,26.9602,2584.103419548,0
+DAX.US,D,20180615,000000,26.7583,26.7983,26.7583,26.7944,54165.678899748,0
+DAX.US,D,20180618,000000,26.3029,26.4082,26.3029,26.3946,1081.8369474695,0
+DAX.US,D,20180619,000000,25.8641,26.1264,25.8641,26.1166,11911.486238678,0
+DAX.US,D,20180620,000000,26.0386,26.1069,25.9938,26.0747,6872.4845705598,0
+DAX.US,D,20180621,000000,25.8953,25.8953,25.7363,25.7461,3582.8798999606,0
+DAX.US,D,20180622,000000,25.8885,26.0562,25.8446,26.0562,587.5758965877,0
+DAX.US,D,20180625,000000,25.7012,25.7012,25.4174,25.551,1460.2235196176,0
+DAX.US,D,20180626,000000,25.3726,25.4418,25.2575,25.3823,6612.0233528752,0
+DAX.US,D,20180627,000000,25.3999,25.5588,25.2487,25.2487,6472.5638032488,0
+DAX.US,D,20180628,000000,24.9347,25.0888,24.9133,25.0888,3238.3327773542,0
+DAX.US,D,20180629,000000,25.4623,25.5423,25.4262,25.4798,3723.3648874519,0
+DAX.US,D,20180702,000000,25.1337,25.3521,25.1337,25.3521,2151.3686405602,0
+DAX.US,D,20180703,000000,25.6661,25.6661,25.4301,25.4301,2610.7648040354,0
+DAX.US,D,20180705,000000,25.8065,25.8885,25.7539,25.8592,7512.3577982574,0
+DAX.US,D,20180706,000000,25.8709,25.9596,25.8709,25.9323,4452.4512093958,0
+DAX.US,D,20180709,000000,26.0659,26.1449,26.0659,26.1186,3916.1472060531,0
+DAX.US,D,20180710,000000,26.2073,26.2707,26.1888,26.2532,7139.0984154338,0
+DAX.US,D,20180711,000000,25.9236,25.9236,25.6661,25.7012,10328.210175273,0
+DAX.US,D,20180712,000000,25.7285,25.8797,25.7285,25.8797,7830.2435363764,0
+DAX.US,D,20180713,000000,25.8163,25.8163,25.8163,25.8163,196.8840700608,0
+DAX.US,D,20180716,000000,26.0123,26.0971,26.0123,26.0971,4799.049207732,0
+DAX.US,D,20180717,000000,26.063,26.2434,26.063,26.2434,4488.3415346673,0
+DAX.US,D,20180718,000000,26.2512,26.3409,26.2512,26.2785,11692.04253559,0
+DAX.US,D,20180719,000000,26.1644,26.1644,26.0611,26.1274,2182.1317765072,0
+DAX.US,D,20180720,000000,25.9236,26.0659,25.9236,26.0659,5291.259382884,0
+DAX.US,D,20180723,000000,25.9772,26.0659,25.9772,26.0659,1824.2539616571,0
+DAX.US,D,20180724,000000,26.3146,26.3848,26.2161,26.2161,2668.1893244698,0
+DAX.US,D,20180725,000000,26.1274,26.1274,25.9509,26.0464,2007.8073394742,0
+DAX.US,D,20180726,000000,26.5184,26.5184,26.4404,26.4482,4537.5625521825,0
+DAX.US,D,20180727,000000,26.6237,26.6237,26.4287,26.457,4173.532110143,0
+DAX.US,D,20180730,000000,26.5769,26.5769,26.5457,26.5457,2061.130108449,0
+DAX.US,D,20180731,000000,26.5584,26.5799,26.5097,26.5535,9355.0696414827,0
+DAX.US,D,20180801,000000,26.4287,26.4287,26.2766,26.2766,827.5283569743,0
+DAX.US,D,20180802,000000,25.8348,25.8797,25.7939,25.8709,3044.5250208881,0
+DAX.US,D,20180803,000000,25.9323,25.9323,25.8963,25.9148,2254.9378649151,0
+DAX.US,D,20180806,000000,25.7461,25.8095,25.6934,25.8095,2408.7535446501,0
+DAX.US,D,20180807,000000,26.1274,26.1274,25.986,25.986,464.5233527997,0
+DAX.US,D,20180808,000000,25.986,25.986,25.9323,25.9509,1636.5988323804,0
+DAX.US,D,20180810,000000,25.2673,25.2673,25.0283,25.0283,5075.917431255,0
+DAX.US,D,20180813,000000,25.0088,25.1161,24.961,24.961,5813.2072561181,0
+DAX.US,D,20180814,000000,24.8947,25.0283,24.8577,25.0283,6285.934111837,0
+DAX.US,D,20180815,000000,24.5027,24.531,24.3691,24.531,2213.9203503191,0
+DAX.US,D,20180816,000000,24.5554,24.7172,24.5554,24.7172,6109.5587990742,0
+DAX.US,D,20180817,000000,24.6714,24.9035,24.6714,24.9035,1363.832360317,0
+DAX.US,D,20180820,000000,25.0186,25.0449,25.0186,25.0449,1026.4633027649,0
+DAX.US,D,20180821,000000,25.3638,25.3979,25.3111,25.3979,2829.1830692591,0
+DAX.US,D,20180822,000000,25.4711,25.4711,25.4711,25.4711,278.9190992528,0
+DAX.US,D,20180823,000000,25.4535,25.4535,25.3823,25.3823,816.2485404604,0
+DAX.US,D,20180824,000000,25.4438,25.5861,25.4438,25.5442,3210.6459550019,0
+DAX.US,D,20180827,000000,25.711,25.9323,25.711,25.905,2153.41951629,0
+DAX.US,D,20180828,000000,26.0386,26.0386,26.0386,26.0386,212.2656380343,0
+DAX.US,D,20180829,000000,25.9411,26.0747,25.9411,26.0737,5466.6092577819,0
+DAX.US,D,20180830,000000,25.8797,25.8875,25.7919,25.8875,1015.183486251,0
+DAX.US,D,20180831,000000,25.5686,25.5686,25.2487,25.2487,10128.249791617,0
+DAX.US,D,20180904,000000,25.0634,25.0917,24.9747,25.0917,3002.4820684272,0
+DAX.US,D,20180905,000000,25.0186,25.0186,24.8733,24.883,1395.6209341289,0
+DAX.US,D,20180906,000000,24.8635,24.8635,24.6275,24.6373,1424.3331943461,0
+DAX.US,D,20180907,000000,24.5212,24.5212,24.4062,24.4686,1946.2810675802,0
+DAX.US,D,20180910,000000,24.7124,24.7124,24.6636,24.6636,1828.3557131167,0
+DAX.US,D,20180911,000000,24.4598,24.8323,24.4598,24.8323,5659.3915763831,0
+DAX.US,D,20180912,000000,24.7884,24.8616,24.7436,24.7836,4652.4115930513,0
+DAX.US,D,20180913,000000,25.0537,25.1073,25.0488,25.0985,9238.1697248841,0
+DAX.US,D,20180914,000000,25.1697,25.1697,24.9464,25.0088,2186.2335279668,0
+DAX.US,D,20180917,000000,25.0449,25.079,24.9659,24.9659,2889.6839032882,0
+DAX.US,D,20180918,000000,25.079,25.2673,25.079,25.2673,4964.1447039809,0
+DAX.US,D,20180919,000000,25.2312,25.3297,25.2312,25.2946,1747.3461217896,0
+DAX.US,D,20180920,000000,25.6749,25.8426,25.6749,25.8426,1014.1580483861,0
+DAX.US,D,20180924,000000,25.8446,25.8446,25.7363,25.7909,2141.1142619112,0
+DAX.US,D,20180925,000000,25.8397,25.8397,25.7646,25.7646,1944.2301918504,0
+DAX.US,D,20180926,000000,25.7968,25.8075,25.7968,25.8075,632.6951626433,0
+DAX.US,D,20180927,000000,25.631,25.7285,25.631,25.6486,1333.06922437,0
+DAX.US,D,20180928,000000,25.0449,25.2858,25.0449,25.2858,9615.5308591673,0
+DAX.US,D,20181001,000000,25.4262,25.4262,25.2975,25.2975,3017.8636364007,0
+DAX.US,D,20181002,000000,24.9903,25.1775,24.9903,25.1775,2439.5166805971,0
+DAX.US,D,20181003,000000,25.2936,25.3277,25.2575,25.3277,1624.2935780016,0
+DAX.US,D,20181004,000000,25.1161,25.1961,24.8577,25.0137,3706.9578816135,0
+DAX.US,D,20181005,000000,24.6188,24.6373,24.6188,24.6373,541.4311926672,0
+DAX.US,D,20181008,000000,24.2813,24.3691,24.2287,24.2472,5305.6155129926,0
+DAX.US,D,20181009,000000,24.1828,24.4149,24.1828,24.3974,845.9862385425,0
+DAX.US,D,20181010,000000,24.0951,24.0951,23.8454,23.901,2751.2497915267,0
+DAX.US,D,20181011,000000,23.8298,23.8298,23.5441,23.665,1847.8390325498,0
+DAX.US,D,20181012,000000,23.625,23.625,23.509,23.509,609.1100917506,0
+DAX.US,D,20181015,000000,23.8298,23.8298,23.8298,23.8298,350.6997497958,0
+DAX.US,D,20181016,000000,24.06,24.1828,24.06,24.1828,1424.3331943461,0
+DAX.US,D,20181017,000000,24.06,24.06,24.06,24.06,469.6505421242,0
+DAX.US,D,20181018,000000,23.6601,23.7684,23.3851,23.3851,2616.9174312248,0
+DAX.US,D,20181019,000000,23.4885,23.6241,23.4885,23.586,2399.524603866,0
+DAX.US,D,20181022,000000,23.5265,23.5265,23.3773,23.4037,933.148457059,0
+DAX.US,D,20181023,000000,22.8975,23.1774,22.8888,23.1774,1817.0758966028,0
+DAX.US,D,20181024,000000,22.841,22.8615,22.4012,22.4012,1305.3824020177,0
+DAX.US,D,20181025,000000,22.525,22.8517,22.5162,22.8517,2225.200166833,0
+DAX.US,D,20181026,000000,22.445,22.7327,22.329,22.7327,4069.9628857881,0
+DAX.US,D,20181029,000000,22.9326,22.9326,22.6401,22.6401,819.3248540551,0
+DAX.US,D,20181030,000000,22.6313,22.7366,22.6313,22.6391,6426.4190993283,0
+DAX.US,D,20181031,000000,23.074,23.074,22.8975,22.8975,5342.531276129,0
+DAX.US,D,20181101,000000,23.1023,23.1267,23.1023,23.1267,1665.3110925976,0
+DAX.US,D,20181102,000000,23.4553,23.5802,23.4553,23.5802,1287.9499583144,0
+DAX.US,D,20181105,000000,23.3412,23.3412,23.1998,23.233,2522.577147654,0
+DAX.US,D,20181106,000000,23.1452,23.3042,23.1452,23.3042,2425.1605504885,0
+DAX.US,D,20181107,000000,23.5382,23.6065,23.5012,23.5412,2647.6805671718,0
+DAX.US,D,20181108,000000,23.3851,23.3851,23.3139,23.3139,2930.7014178842,0
+DAX.US,D,20181109,000000,23.077,23.1628,23.074,23.1628,2376.9649708382,0
+DAX.US,D,20181112,000000,22.878,22.878,22.5406,22.5406,2688.6980817678,0
+DAX.US,D,20181113,000000,23.0838,23.0838,22.7688,22.7688,1023.3869891702,0
+DAX.US,D,20181114,000000,23.0653,23.0653,22.7649,22.9502,928.0212677345,0
+DAX.US,D,20181115,000000,22.9326,22.9502,22.8751,22.9326,2795.3436197174,0
+DAX.US,D,20181116,000000,22.8829,22.9697,22.878,22.9697,791.6380317028,0
+DAX.US,D,20181119,000000,22.9073,22.9073,22.9073,22.9073,3199.366138488,0
+DAX.US,D,20181120,000000,22.2851,22.4967,22.2851,22.4967,2635.375312793,0
+DAX.US,D,20181121,000000,22.4967,22.6528,22.4967,22.6528,8562.406171915,0
+DAX.US,D,20181123,000000,22.4363,22.4538,22.4363,22.4538,2077.5371142874,0
+DAX.US,D,20181126,000000,22.7815,22.8078,22.7815,22.799,3585.9562135553,0
+DAX.US,D,20181127,000000,22.6313,22.6313,22.6313,22.6313,378.3865721481,0
+DAX.US,D,20181128,000000,22.5952,22.9336,22.5952,22.9336,4558.0713094805,0
+DAX.US,D,20181129,000000,22.8556,22.878,22.8273,22.878,2360.5579649998,0
+DAX.US,D,20181130,000000,22.6138,22.7298,22.6138,22.6664,2574.8744787639,0
+DAX.US,D,20181203,000000,23.155,23.155,23.0389,23.0438,1368.9595496415,0
+DAX.US,D,20181204,000000,22.5114,22.5806,22.3641,22.3641,4144.8198499258,0
+DAX.US,D,20181206,000000,22.0628,22.1067,21.7965,22.1067,10759.919516396,0
+DAX.US,D,20181207,000000,22.0989,22.0998,21.6941,21.6941,6383.3507090025,0
+DAX.US,D,20181210,000000,21.5664,21.6464,21.4689,21.6093,2683.5708924433,0
+DAX.US,D,20181211,000000,21.8131,21.8131,21.6542,21.6542,1377.1630525607,0
+DAX.US,D,20181212,000000,21.8687,22.0764,21.8687,22.0628,15049.326105272,0
+DAX.US,D,20181213,000000,22.0101,22.1232,21.8219,21.8219,26962.863219681,0
+DAX.US,D,20181214,000000,21.8219,21.8316,21.7907,21.7907,2732.7919099585,0
+DAX.US,D,20181217,000000,21.6005,21.7517,21.2826,21.2826,15423.610925961,0
+DAX.US,D,20181218,000000,21.6902,21.7887,21.6902,21.7137,5389.7014179144,0
+DAX.US,D,20181219,000000,21.8053,21.9906,21.5089,21.5089,5634.7810676255,0
+DAX.US,D,20181220,000000,21.423,21.5576,21.385,21.385,4574.4783153189,0
+DAX.US,D,20181221,000000,21.4074,21.4952,21.2992,21.2992,6789.4241035029,0
+DAX.US,D,20181224,000000,20.9901,21.1568,20.8886,20.8886,4823.6597164896,0
+DAX.US,D,20181226,000000,20.8984,20.9803,20.7765,20.9803,7381.1017515502,0
+DAX.US,D,20181227,000000,21.0603,21.0778,20.8916,21.0778,3258.8415346522,0
+DAX.US,D,20181228,000000,21.6015,21.6015,21.2777,21.2777,7606.6980818282,0
+DAX.US,D,20181231,000000,21.7019,21.7019,21.268,21.3577,6064.4395330186,0
+DAX.US,D,20190102,000000,21.2699,21.3138,21.1763,21.2943,4078.1663887073,0
+DAX.US,D,20190103,000000,21.2407,21.2407,20.9881,21.0242,7782.0479567261,0
+DAX.US,D,20190104,000000,21.3216,21.8726,21.3216,21.8726,2890.7093411531,0
+DAX.US,D,20190107,000000,21.8648,21.8648,21.738,21.8277,3718.2376981274,0
+DAX.US,D,20190108,000000,21.9994,22.0911,21.9067,22.0189,3995.1059216504,0
+DAX.US,D,20190109,000000,22.2793,22.3622,22.2178,22.3622,3285.5029191396,0
+DAX.US,D,20190110,000000,22.2627,22.2968,22.0637,22.2178,12371.907840019,0
+DAX.US,D,20190111,000000,22.0696,22.0872,22.055,22.055,735.2389491333,0
+DAX.US,D,20190114,000000,21.9097,22.1174,21.8648,22.1174,3744.8990826148,0
+DAX.US,D,20190115,000000,22.055,22.1076,22.055,22.1076,763.9512093505,0
+DAX.US,D,20190116,000000,22.1174,22.1174,22.1174,22.1174,128.1797331125,0
+DAX.US,D,20190117,000000,22.0189,22.0189,22.0189,22.0189,388.6409507971,0
+DAX.US,D,20190118,000000,22.5884,22.5884,22.4129,22.5874,2585.1288574129,0
+DAX.US,D,20190122,000000,22.3348,22.3348,21.9809,22.3036,6148.5254379404,0
+DAX.US,D,20190123,000000,22.487,22.5162,22.2354,22.3027,7703.0892411288,0
+DAX.US,D,20190124,000000,22.2627,22.3505,22.2627,22.3251,1202.8386155277,0
+DAX.US,D,20190125,000000,22.6781,22.8146,22.6781,22.7503,4429.891576368,0
+DAX.US,D,20190128,000000,22.76,22.76,22.76,22.76,641.9241034274,0
+DAX.US,D,20190129,000000,22.724,22.7503,22.724,22.7503,1374.086738966,0
+DAX.US,D,20190130,000000,22.7327,22.7327,22.4528,22.605,3239.3582152191,0
+DAX.US,D,20190131,000000,22.6323,22.6966,22.6323,22.6966,827.5283569743,0
+DAX.US,D,20190201,000000,22.6966,22.6966,22.606,22.644,6764.8135947453,0
+DAX.US,D,20190204,000000,22.4967,22.6606,22.4616,22.6606,5099.5025021477,0
+DAX.US,D,20190205,000000,22.8137,22.9677,22.8137,22.9677,1977.0442035272,0
+DAX.US,D,20190207,000000,22.4343,22.4343,22.1544,22.2178,8808.511259491,0
+DAX.US,D,20190208,000000,22.0277,22.0277,21.8746,22.0082,5735.2739783857,0
+DAX.US,D,20190211,000000,21.9184,22.0238,21.8746,21.9896,1247.9578815833,0
+DAX.US,D,20190212,000000,22.2559,22.3934,22.2559,22.3934,1162.8465387966,0
+DAX.US,D,20190213,000000,22.525,22.525,22.3163,22.3163,3614.6684737725,0
+DAX.US,D,20190214,000000,22.1076,22.2793,22.1076,22.2432,1167.9737281211,0
+DAX.US,D,20190215,000000,22.5591,22.606,22.5299,22.606,2797.3944954472,0
+DAX.US,D,20190219,000000,22.4967,22.8137,22.4967,22.7776,4859.5500417611,0
+DAX.US,D,20190220,000000,22.9356,22.999,22.9356,22.999,657.3056714009,0
+DAX.US,D,20190221,000000,22.8585,22.8683,22.8585,22.8683,820.35029192,0
+DAX.US,D,20190226,000000,23.076,23.3217,23.076,23.3217,2301.0825688356,0
+DAX.US,D,20190227,000000,23.2164,23.2164,23.1433,23.1608,1697.0996664095,0
+DAX.US,D,20190228,000000,23.2301,23.2671,22.606,22.606,1516.6226021871,0
+DAX.US,D,20190301,000000,23.4563,23.468,23.3734,23.3959,1481.7577147805,0
+DAX.US,D,20190304,000000,23.429,23.429,23.1599,23.2379,3079.3899082947,0
+DAX.US,D,20190305,000000,23.2681,23.2681,23.2379,23.2379,507.5917431255,0
+DAX.US,D,20190306,000000,23.311,23.311,23.195,23.2028,789.587155973,0
+DAX.US,D,20190307,000000,22.8234,22.8761,22.8137,22.8146,8185.0450376318,0
+DAX.US,D,20190308,000000,22.7786,22.7786,22.7786,22.7786,468.6251042593,0
+DAX.US,D,20190311,000000,22.9141,22.918,22.9063,22.9141,2712.2831526605,0
+DAX.US,D,20190312,000000,23.1131,23.1131,23.0038,23.0136,2286.726438727,0
+DAX.US,D,20190313,000000,23.0575,23.195,23.0575,23.195,3945.8849041352,0
+DAX.US,D,20190314,000000,23.2476,23.2476,23.1579,23.2037,2157.5212677496,0
+DAX.US,D,20190315,000000,23.429,23.429,23.3842,23.4261,1373.0613011011,0
+DAX.US,D,20190318,000000,23.4748,23.4748,23.3383,23.4456,2706.1305254711,0
+DAX.US,D,20190319,000000,23.664,23.7352,23.6182,23.6465,1433.5621351302,0
+DAX.US,D,20190320,000000,23.3881,23.3881,23.3569,23.3695,634.7460383731,0
+DAX.US,D,20190321,000000,23.1852,23.2125,23.1852,23.2125,582.4487072632,0
+DAX.US,D,20190322,000000,22.9053,22.9492,22.7142,22.7142,2908.1417848564,0
+DAX.US,D,20190325,000000,22.7873,22.7873,22.6411,22.6411,1455.0963302931,0
+DAX.US,D,20190327,000000,22.6879,22.7893,22.6879,22.7688,2698.9524604168,0
+DAX.US,D,20190328,000000,22.7688,22.8683,22.6684,22.8137,50103.919516879,0
+DAX.US,D,20190329,000000,22.9219,22.958,22.7961,22.958,5188.715596394,0
+DAX.US,D,20190401,000000,23.2476,23.2476,23.1901,23.2018,84715.523770849,0
+DAX.US,D,20190402,000000,23.3481,23.3647,23.2788,23.3647,1718.6338615724,0
+DAX.US,D,20190403,000000,23.6016,23.7684,23.6016,23.7684,3819.7560467525,0
+DAX.US,D,20190404,000000,23.8571,23.9098,23.7606,23.8171,10938.345704888,0
+DAX.US,D,20190405,000000,23.7723,23.8357,23.7723,23.7986,775.2310258644,0
+DAX.US,D,20190408,000000,23.9722,23.9722,23.8074,23.8171,1842.7118432253,0
+DAX.US,D,20190409,000000,23.7723,23.7723,23.664,23.664,2020.112593853,0
+DAX.US,D,20190410,000000,23.7957,23.7957,23.783,23.783,490.1592994222,0
+DAX.US,D,20190411,000000,23.7352,23.8006,23.7352,23.785,3231.1547122999,0
+DAX.US,D,20190412,000000,24.0161,24.1048,23.9624,24.0522,2629.2226856036,0
+DAX.US,D,20190415,000000,24.0258,24.097,24.0005,24.097,2830.208507124,0
+DAX.US,D,20190416,000000,24.1877,24.2521,24.1877,24.2336,728.060884079,0
+DAX.US,D,20190417,000000,24.3242,24.3672,24.2784,24.2784,643.9749791572,0
+DAX.US,D,20190418,000000,24.293,24.3876,24.293,24.3876,5570.1784821368,0
+DAX.US,D,20190422,000000,24.5047,24.5047,24.3925,24.4052,7648.7410342891,0
+DAX.US,D,20190423,000000,24.2209,24.3008,24.2209,24.3008,983.3949124391,0
+DAX.US,D,20190424,000000,24.3057,24.3925,24.2696,24.3164,6151.6017515351,0
+DAX.US,D,20190425,000000,24.1711,24.296,24.1711,24.2599,24564.364053679,0
+DAX.US,D,20190426,000000,24.333,24.3876,24.293,24.3867,13211.741451372,0
+DAX.US,D,20190429,000000,24.3779,24.4149,24.295,24.3867,27080.788574144,0
+DAX.US,D,20190430,000000,24.3603,24.5446,24.3603,24.529,5801.9274396042,0
+DAX.US,D,20190501,000000,24.6217,24.6217,24.4149,24.4149,2020.112593853,0
+DAX.US,D,20190502,000000,24.4198,24.5047,24.3164,24.3681,6575.1075897388,0
+DAX.US,D,20190503,000000,24.4149,24.6051,24.4149,24.6051,2454.8982485706,0
+DAX.US,D,20190506,000000,24.0346,24.3506,24.0346,24.3418,5686.0529608705,0
+DAX.US,D,20190507,000000,24.0444,24.0444,23.8269,23.8981,2514.3736447348,0
+DAX.US,D,20190508,000000,24.1156,24.2014,24.1156,24.1195,1825.279399522,0
+DAX.US,D,20190509,000000,23.7937,23.9859,23.7937,23.9859,4255.567139335,0
+DAX.US,D,20190510,000000,23.9537,24.0892,23.9537,24.0892,966.9879066007,0
+DAX.US,D,20190513,000000,23.5831,23.6367,23.5646,23.5655,2749.1989157969,0
+DAX.US,D,20190514,000000,23.7606,23.7908,23.7606,23.7908,1020.3106755755,0
+DAX.US,D,20190515,000000,23.9673,23.9673,23.9673,23.9673,225.596330278,0
+DAX.US,D,20190516,000000,24.2336,24.2521,24.2336,24.2521,862.3932443809,0
+DAX.US,D,20190517,000000,24.0522,24.0561,24.0268,24.0268,842.9099249478,0
+DAX.US,D,20190520,000000,23.627,23.7869,23.627,23.6991,2208.7931609946,0
+DAX.US,D,20190521,000000,23.8542,23.9127,23.8542,23.8581,2252.8869891853,0
+DAX.US,D,20190523,000000,23.51,23.5607,23.4329,23.5587,7455.9587156879,0
+DAX.US,D,20190528,000000,23.6601,23.6601,23.5655,23.6016,1714.5321101128,0
+DAX.US,D,20190529,000000,23.2028,23.3286,22.9443,23.0126,4159.1759800344,0
+DAX.US,D,20190530,000000,23.2574,23.4407,23.2574,23.3305,7485.69641377,0
+DAX.US,D,20190531,000000,23.0575,24.5856,23.0311,24.5856,7726.6743120215,0
+DAX.US,D,20190603,000000,23.2028,23.3569,23.195,23.353,11788.43369489,0
+DAX.US,D,20190604,000000,23.6465,23.6611,23.4115,23.5919,11543.354045179,0
+DAX.US,D,20190605,000000,23.6143,23.6143,23.6143,23.6143,110.7472894092,0
+DAX.US,D,20190606,000000,23.8045,23.8045,23.8045,23.8045,449.1417848262,0
+DAX.US,D,20190607,000000,24.0083,24.0522,23.7118,23.9985,5886.013344526,0
+DAX.US,D,20190610,000000,24.0619,24.1965,24.0619,24.1877,997.7510425477,0
+DAX.US,D,20190611,000000,24.2784,24.3125,24.2296,24.3125,3350.1055046283,0
+DAX.US,D,20190612,000000,24.216,24.216,23.8357,24.137,678.8398665638,0
+DAX.US,D,20190613,000000,23.981,24.1068,23.9439,23.9439,1343.323603019,0
+DAX.US,D,20190614,000000,23.8386,23.8386,23.8386,23.8386,115.8744787337,0
+DAX.US,D,20190617,000000,23.8981,23.8981,23.8981,23.8981,386.5900750673,0
+DAX.US,D,20190618,000000,24.296,24.3662,24.2414,24.2492,1577.1234362162,0
+DAX.US,D,20190619,000000,24.3603,24.4149,24.3603,24.3603,1450.9945788335,0
+DAX.US,D,20190620,000000,24.6412,24.6509,24.5583,24.5583,3130.6618015397,0
+DAX.US,D,20190621,000000,24.414,24.5778,24.414,24.5495,5546.5934112441,0
+DAX.US,D,20190624,000000,24.6246,24.6246,24.5495,24.5544,792.6634695677,0
+DAX.US,D,20190625,000000,24.5183,24.5183,24.451,24.451,756.7731442962,0
+DAX.US,D,20190626,000000,24.5544,24.5544,24.491,24.491,567.0671392897,0
+DAX.US,D,20190627,000000,24.7641,24.7641,24.5437,24.5437,2206.7422852648,0
+DAX.US,D,20190628,000000,24.9376,24.9376,24.5885,24.5885,10183.623436322,0
+DAX.US,D,20190701,000000,25.0995,25.1405,24.9142,24.9142,3888.4603837008,0
+DAX.US,D,20190702,000000,24.9406,24.9503,24.9406,24.9503,889.0546288683,0
+DAX.US,D,20190703,000000,25.2156,25.2399,25.1278,25.1727,1794.516263575,0
+DAX.US,D,20190705,000000,24.9796,24.9796,24.8118,24.8118,1504.3173478083,0
+DAX.US,D,20190708,000000,24.8567,24.8567,24.6997,24.7933,2676.392827389,0
+DAX.US,D,20190709,000000,24.6353,24.6782,24.5885,24.6451,3520.3281902017,0
+DAX.US,D,20190710,000000,24.7143,24.7143,24.5144,24.607,1804.770642224,0
+DAX.US,D,20190711,000000,24.5144,24.5144,24.5144,24.5144,142.5358632211,0
+DAX.US,D,20190712,000000,24.4452,24.4452,24.4452,24.4452,175.3498748979,0
+DAX.US,D,20190715,000000,24.5797,24.6821,24.5749,24.6539,3968.444537163,0
+DAX.US,D,20190716,000000,24.5329,24.6665,24.5329,24.6665,1009.0308590616,0
+DAX.US,D,20190719,000000,24.2462,24.375,24.1341,24.375,5903.4457882293,0
+DAX.US,D,20190722,000000,24.3203,24.3652,24.255,24.3203,4525.2572978037,0
+DAX.US,D,20190723,000000,24.5602,24.6451,24.5602,24.607,3491.6159299845,0
+DAX.US,D,20190724,000000,24.6353,24.7309,24.609,24.6119,1997.5529608252,0
+DAX.US,D,20190725,000000,24.6539,24.6812,24.2726,24.3281,8879.2664721691,0
+DAX.US,D,20190726,000000,24.3203,24.4188,24.2462,24.2462,9011.5479567412,0
+DAX.US,D,20190729,000000,24.4403,24.5047,24.4208,24.5047,3518.2773144719,0
+DAX.US,D,20190730,000000,23.8649,23.9663,23.7947,23.9663,3007.6092577517,0
+DAX.US,D,20190731,000000,23.9576,24.0151,23.4466,23.4466,3721.3140117221,0
+DAX.US,D,20190801,000000,23.5685,23.8376,23.5685,23.6874,1440.7402001845,0
+DAX.US,D,20190805,000000,23.0302,23.0906,22.8624,22.8624,5298.4374479383,0
+DAX.US,D,20190806,000000,23.0662,23.1784,22.8468,22.8907,3443.4203503342,0
+DAX.US,D,20190807,000000,22.9102,23.192,22.9005,23.1014,5941.3869892306,0
+DAX.US,D,20190808,000000,23.233,23.4807,23.233,23.2623,3120.4074228907,0
+DAX.US,D,20190809,000000,23.1053,23.3364,23.1053,23.3364,2712.2831526605,0
+DAX.US,D,20190812,000000,23.1433,23.1433,23.0975,23.0975,721.9082568896,0
+DAX.US,D,20190813,000000,22.9278,23.2515,22.9278,23.2067,1824.2539616571,0
+DAX.US,D,20190814,000000,22.7327,22.7327,22.408,22.408,4168.4049208185,0
+DAX.US,D,20190815,000000,22.3134,22.3534,22.3134,22.3436,2571.7981651692,0
+DAX.US,D,20190816,000000,22.4655,22.6128,22.4655,22.6128,1558.665554648,0
+DAX.US,D,20190819,000000,22.9746,23.0263,22.9092,22.9921,2864.0479566657,0
+DAX.US,D,20190820,000000,22.8029,22.8029,22.7756,22.7756,1536.1059216202,0
+DAX.US,D,20190821,000000,23.076,23.117,23.076,23.117,738.315262728,0
+DAX.US,D,20190822,000000,23.0857,23.0857,23.0224,23.0224,250.2068390356,0
+DAX.US,D,20190823,000000,22.8312,22.956,22.8312,22.8771,2669.2147623347,0
+DAX.US,D,20190826,000000,22.8439,22.8556,22.7327,22.7708,6296.188490486,0
+DAX.US,D,20190827,000000,23.0116,23.0536,22.8907,22.9902,2267.2431192939,0
+DAX.US,D,20190828,000000,22.6957,22.9053,22.6957,22.9053,1603.7848207036,0
+DAX.US,D,20190829,000000,22.999,23.0643,22.999,23.0643,438.8874061772,0
+DAX.US,D,20190830,000000,23.2827,23.4095,23.233,23.4017,10592.773144417,0
+DAX.US,D,20190903,000000,23.0955,23.0955,22.9648,23.0672,1801.6943286293,0
+DAX.US,D,20190904,000000,23.2447,23.429,23.2447,23.3364,6678.6768140937,0
+DAX.US,D,20190905,000000,23.744,23.7538,23.5587,23.7518,8420.8957465588,0
+DAX.US,D,20190909,000000,23.7557,23.7586,23.7557,23.7586,1279.7464553952,0
+DAX.US,D,20190911,000000,23.9205,23.9205,23.9205,23.9205,466.5742285295,0
+DAX.US,D,20190912,000000,24.1058,24.2326,24.0697,24.2326,2242.6326105363,0
+DAX.US,D,20190913,000000,24.3291,24.3847,24.3291,24.3847,1879.6276063617,0
+DAX.US,D,20190916,000000,24.1789,24.2462,24.0785,24.1614,9918.0350293128,0
+DAX.US,D,20190917,000000,24.139,24.139,24.1126,24.1126,430.683903258,0
+DAX.US,D,20190918,000000,24.1243,24.1243,24.1243,24.1243,323.0129274435,0
+DAX.US,D,20190919,000000,24.3008,24.3106,24.1633,24.1633,2570.7727273043,0
+DAX.US,D,20190923,000000,23.823,23.823,23.823,23.823,3397.2756464137,0
+DAX.US,D,20190924,000000,23.9303,23.9303,23.8922,23.8922,3966.3936614332,0
+DAX.US,D,20190925,000000,23.6611,23.7245,23.5685,23.5967,2084.7151793417,0
+DAX.US,D,20190926,000000,23.6972,23.7918,23.6972,23.7918,775.2310258644,0
+DAX.US,D,20190927,000000,23.9537,23.9537,23.7772,23.7772,678.8398665638,0
+DAX.US,D,20190930,000000,23.8835,23.9117,23.7635,23.7635,1173.1009174456,0
+DAX.US,D,20191001,000000,23.8171,23.8805,23.8171,23.8805,1107.472894092,0
+DAX.US,D,20191002,000000,23.3364,23.3364,23.0389,23.0955,6919.6547123452,0
+DAX.US,D,20191003,000000,22.9005,23.3822,22.9005,23.3822,1296.1534612336,0
+DAX.US,D,20191004,000000,23.2242,23.2242,23.1365,23.1365,1677.6163469764,0
+DAX.US,D,20191008,000000,23.2623,23.2623,23.1228,23.1599,2444.6438699216,0
+DAX.US,D,20191009,000000,23.39,23.39,23.39,23.39,133.306922437,0
+DAX.US,D,20191010,000000,23.4758,23.5753,23.4378,23.5753,581.4232693983,0
+DAX.US,D,20191011,000000,24.1789,24.413,24.1789,24.2179,5198.969975043,0
+DAX.US,D,20191014,000000,24.3506,24.3506,24.3506,24.3506,810.095913271,0
+DAX.US,D,20191015,000000,24.3106,24.6734,24.3106,24.57,3226.0275229754,0
+DAX.US,D,20191016,000000,24.5885,24.6812,24.57,24.6812,1235.6526272045,0
+DAX.US,D,20191017,000000,24.9055,24.9562,24.9055,24.9562,570.1434528844,0
+DAX.US,D,20191018,000000,24.8216,24.9142,24.7328,24.9142,1497.139282754,0
+DAX.US,D,20191021,000000,25.1278,25.198,25.1278,25.1541,4180.7101751973,0
+DAX.US,D,20191022,000000,25.0625,25.08,24.886,24.886,938.2756463835,0
+DAX.US,D,20191023,000000,25.1805,25.1805,25.1805,25.1805,293.2752293614,0
+DAX.US,D,20191024,000000,25.1824,25.237,25.1707,25.1727,884.9528774087,0
+DAX.US,D,20191028,000000,25.2946,25.4798,25.2946,25.3765,3698.7543786943,0
+DAX.US,D,20191029,000000,25.1454,25.2946,25.1454,25.2946,1947.3065054451,0
+DAX.US,D,20191030,000000,25.2946,25.3775,25.2946,25.3775,1460.2235196176,0
+DAX.US,D,20191101,000000,25.4886,25.6466,25.4603,25.6466,3755.1534612638,0
+DAX.US,D,20191104,000000,25.906,26.0045,25.7168,25.7168,7089.8773979186,0
+DAX.US,D,20191105,000000,25.7383,25.748,25.5364,25.7461,7058.0888241067,0
+DAX.US,D,20191106,000000,25.71,25.8017,25.71,25.8017,478.8794829083,0
+DAX.US,D,20191107,000000,25.9245,25.9957,25.8875,25.944,7826.1417849168,0
+DAX.US,D,20191108,000000,25.7675,25.8124,25.6086,25.8036,6982.2064221041,0
+DAX.US,D,20191111,000000,25.6086,25.6086,25.554,25.5725,1514.5717264573,0
+DAX.US,D,20191112,000000,25.787,25.7919,25.748,25.748,1738.1171810055,0
+DAX.US,D,20191113,000000,25.7305,25.7305,25.7305,25.7305,1930.8994996067,0
+DAX.US,D,20191114,000000,25.6281,25.7373,25.5452,25.6603,3331.6476230601,0
+DAX.US,D,20191115,000000,25.787,25.8524,25.787,25.8524,1223.3473728257,0
+DAX.US,D,20191118,000000,25.7305,25.7997,25.7022,25.7997,3117.331109296,0
+DAX.US,D,20191119,000000,25.8758,25.8758,25.8514,25.8514,3307.0371143025,0
+DAX.US,D,20191120,000000,25.6086,25.7958,25.591,25.6837,2328.7693911879,0
+DAX.US,D,20191121,000000,25.6086,25.6885,25.6086,25.6885,236.8761467919,0
+DAX.US,D,20191122,000000,25.7578,25.7578,25.6456,25.6603,1356.6542952627,0
+DAX.US,D,20191125,000000,25.6378,25.8114,25.6378,25.6934,4065.8611343285,0
+DAX.US,D,20191126,000000,25.7578,25.787,25.6573,25.748,2326.7185154581,0
+DAX.US,D,20191127,000000,25.7168,25.8153,25.7168,25.7773,1483.8085905103,0
+DAX.US,D,20191129,000000,25.7578,25.7578,25.7022,25.7022,153.815679735,0
+DAX.US,D,20191202,000000,25.5354,25.5354,25.2663,25.355,1861.1697247935,0
+DAX.US,D,20191203,000000,25.433,25.4798,25.433,25.4798,542.4566305321,0
+DAX.US,D,20191204,000000,25.7022,25.7948,25.6934,25.6934,2259.0396163747,0
+DAX.US,D,20191205,000000,25.6603,25.6651,25.6183,25.6183,932.1230191941,0
+DAX.US,D,20191206,000000,25.6651,25.6934,25.5354,25.6934,1323.8402835859,0
+DAX.US,D,20191209,000000,25.6837,25.6837,25.5618,25.5618,1831.4320267114,0
+DAX.US,D,20191210,000000,25.4984,25.5491,25.2946,25.5491,3228.0783987052,0
+DAX.US,D,20191211,000000,25.6564,25.7578,25.6086,25.7578,6221.3315263483,0
+DAX.US,D,20191212,000000,25.9811,26.0416,25.8875,26.0084,1234.6271893396,0
+DAX.US,D,20191213,000000,26.0737,26.2483,26.0737,26.1839,6717.6434529599,0
+DAX.US,D,20191216,000000,26.3526,26.4453,26.299,26.3331,4475.0108424236,0
+DAX.US,D,20191217,000000,26.1752,26.2727,26.064,26.1625,5097.4516264179,0
+DAX.US,D,20191218,000000,25.9626,25.9889,25.9499,25.9713,862.3932443809,0
+DAX.US,D,20191219,000000,25.8056,25.827,25.8056,25.827,230.7235196025,0
+DAX.US,D,20191220,000000,25.9811,25.9811,25.8875,25.9392,2844.5646372326,0
+DAX.US,D,20191223,000000,25.9099,25.9713,25.9099,25.9713,4969.2718933054,0
+DAX.US,D,20191226,000000,25.9626,26.1576,25.9626,26.0318,189520.40075295,0
+DAX.US,D,20191227,000000,26.222,26.259,26.1098,26.1098,3092.7206005384,0
+DAX.US,D,20191230,000000,26.0182,26.0182,25.7022,25.7022,4731.3703086486,0
+DAX.US,D,20191231,000000,25.8514,26.0767,25.7675,26.0767,6770.9662219347,0
+DAX.US,D,20200102,000000,26.4794,26.5964,26.3575,26.4453,1657.1075896784,0
+DAX.US,D,20200103,000000,25.9626,26.0835,25.9528,25.9713,2953.261050912,0
+DAX.US,D,20200106,000000,25.7958,25.985,25.7958,25.985,688.0688073479,0
+DAX.US,D,20200107,000000,26.0182,26.0416,25.9392,25.9392,608.0846538857,0
+DAX.US,D,20200108,000000,26.1244,26.222,26.1244,26.222,1832.4574645763,0
+DAX.US,D,20200109,000000,26.379,26.4541,26.3146,26.3975,6107.5079233444,0
+DAX.US,D,20200110,000000,26.4619,26.4619,26.4453,26.4453,845.9862385425,0
+DAX.US,D,20200113,000000,26.2034,26.4716,26.1888,26.3975,2723.5629691744,0
+DAX.US,D,20200114,000000,26.2971,26.4258,26.2971,26.3146,469.6505421242,0
+DAX.US,D,20200115,000000,26.3975,26.4453,26.2727,26.3331,20240.092577396,0
+DAX.US,D,20200116,000000,26.4355,26.4355,26.3331,26.4073,8178.8924104424,0
+DAX.US,D,20200117,000000,26.4999,26.5097,26.2776,26.2776,5839.8686406055,0
+DAX.US,D,20200121,000000,26.4258,26.4541,26.4258,26.4258,3877.1805671869,0
+DAX.US,D,20200122,000000,26.3526,26.4121,26.3526,26.4121,8817.7402002751,0
+DAX.US,D,20200123,000000,26.1674,26.2405,26.0133,26.2356,2003.7055880146,0
+DAX.US,D,20200124,000000,26.4999,26.5838,26.1937,26.2688,5251.2673061529,0
+DAX.US,D,20200127,000000,25.6378,25.8368,25.5159,25.708,7835.3707257009,0
+DAX.US,D,20200128,000000,25.6378,25.8699,25.6281,25.8699,1892.9582986054,0
+DAX.US,D,20200129,000000,25.9245,25.9245,25.7227,25.8465,4083.2935780318,0
+DAX.US,D,20200130,000000,25.5725,25.7071,25.5198,25.7071,2345.1763970263,0
+DAX.US,D,20200131,000000,25.4057,25.4057,25.1454,25.1454,18192.293161191,0
+DAX.US,D,20200203,000000,25.2663,25.4233,25.2663,25.4106,2298.0062552409,0
+DAX.US,D,20200204,000000,25.8514,25.9138,25.748,25.8124,1137.2105921741,0
+DAX.US,D,20200205,000000,26.0923,26.1381,26.0923,26.1381,225.596330278,0
+DAX.US,D,20200206,000000,26.3429,26.3429,26.2044,26.2044,1446.8928273739,0
+DAX.US,D,20200207,000000,26.0182,26.0182,25.8826,25.9343,762.9257714856,0
+DAX.US,D,20200210,000000,25.8124,25.9957,25.8124,25.9577,13640.3744789,0
+DAX.US,D,20200211,000000,26.1284,26.2171,26.1284,26.2171,2912.243536316,0
+DAX.US,D,20200212,000000,26.3146,26.4999,26.2122,26.4024,5245.1146789635,0
+DAX.US,D,20200213,000000,26.4073,26.4073,26.2356,26.2356,868.5458715703,0
+DAX.US,D,20200214,000000,26.3526,26.3526,26.2268,26.2268,2753.3006672565,0
+DAX.US,D,20200218,000000,26.0825,26.1674,26.0367,26.0367,2640.5025021175,0
+DAX.US,D,20200219,000000,26.0923,26.2103,26.0923,26.2034,1400.7481234534,0
+DAX.US,D,20200220,000000,26.259,26.259,25.9245,25.9245,1961.6626355537,0
+DAX.US,D,20200221,000000,25.9265,25.9265,25.8309,25.906,962.8861551411,0
+DAX.US,D,20200224,000000,24.6451,24.9308,24.3233,24.8811,5305.6155129926,0
+DAX.US,D,20200225,000000,24.8665,24.8665,24.2404,24.2638,18177.937031082,0
+DAX.US,D,20200226,000000,24.3652,24.5554,24.2179,24.2823,3604.4140951235,0
+DAX.US,D,20200227,000000,23.7723,24.1273,23.392,23.392,11518.743536422,0
+DAX.US,D,20200228,000000,23.0194,23.192,22.7074,23.1501,6929.9090909942,0
+DAX.US,D,20200302,000000,23.2818,23.587,23.1092,23.5304,3840.2648040505,0
+DAX.US,D,20200303,000000,23.8649,23.8922,23.1979,23.2818,5241.0129275039,0
+DAX.US,D,20200304,000000,23.7264,23.8649,23.6231,23.8649,1218.2201835012,0
+DAX.US,D,20200305,000000,23.4466,23.549,23.2067,23.3354,5513.7793995673,0
+DAX.US,D,20200306,000000,22.7971,23.1043,22.7971,23.0253,4389.8994996369,0
+DAX.US,D,20200309,000000,21.3226,21.7878,21.0534,21.0534,25049.396163777,0
+DAX.US,D,20200310,000000,21.8141,21.8707,20.9237,21.6142,13406.574645703,0
+DAX.US,D,20200311,000000,21.1188,21.1344,20.3708,20.5707,29108.079233051,0
+DAX.US,D,20200312,000000,18.9187,19.9954,17.8714,18.2429,34424.974562558,0
+DAX.US,D,20200313,000000,19.2435,19.2435,17.8958,18.8359,23151.310675847,0
+DAX.US,D,20200316,000000,16.6651,17.7505,16.5812,16.9713,88125.104671641,0
+DAX.US,D,20200317,000000,16.9333,17.7134,16.6739,17.4384,28121.608007018,0
+DAX.US,D,20200318,000000,16.3959,16.6553,15.7747,16.1316,87044.293162036,0
+DAX.US,D,20200319,000000,16.0156,16.5266,15.8576,16.3403,15908.643036059,0
+DAX.US,D,20200320,000000,16.7762,17.1468,16.3501,16.3628,13235.326522264,0
+DAX.US,D,20200323,000000,16.785,17.0444,16.3764,16.706,13962.361968478,0
+DAX.US,D,20200324,000000,17.8802,18.5404,17.808,18.32,20659.49666414,0
+DAX.US,D,20200325,000000,18.5404,19.1742,18.3171,18.9285,15914.795663248,0
+DAX.US,D,20200326,000000,18.947,19.5039,18.8729,19.5019,24251.605504885,0
+DAX.US,D,20200327,000000,18.79,19.1684,18.5579,19.0221,12066.327356278,0
+DAX.US,D,20200330,000000,18.7159,19.263,18.6593,19.1382,20505.680984405,0
+DAX.US,D,20200331,000000,19.2435,19.2727,18.8729,19.1099,19869.909508167,0
+DAX.US,D,20200401,000000,18.3444,18.6828,18.121,18.1864,8234.266055147,0
+DAX.US,D,20200402,000000,18.6476,18.6476,18.0937,18.3424,2504.1192660858,0
+DAX.US,D,20200403,000000,18.3171,18.3171,18.0001,18.1825,182096.23061108,0
+DAX.US,D,20200406,000000,19.1148,19.4853,19.0845,19.4327,16364.962885939,0
+DAX.US,D,20200407,000000,20.2918,20.2918,19.7447,19.7545,77695.376147743,0
+DAX.US,D,20200408,000000,19.9212,20.0149,19.5419,19.9729,22764.72060078,0
+DAX.US,D,20200409,000000,20.4225,20.7082,20.1026,20.6117,11369.029608146,0
+DAX.US,D,20200413,000000,20.8321,20.8321,20.0246,20.167,16146.544620715,0
+DAX.US,D,20200414,000000,20.7843,20.9803,20.6029,20.8145,14815.526272075,0
+DAX.US,D,20200415,000000,19.9681,20.089,19.735,19.9125,18358.414095305,0
+DAX.US,D,20200416,000000,19.9954,19.9954,19.5916,19.7535,5706.5617181685,0
+DAX.US,D,20200417,000000,20.4869,20.5707,20.2294,20.5639,24262.885321399,0
+DAX.US,D,20200420,000000,20.2284,20.6643,20.2284,20.3064,20950.721017772,0
+DAX.US,D,20200421,000000,19.9125,20.1251,19.5916,19.7779,20228.812760882,0
+DAX.US,D,20200422,000000,20.0051,20.0665,19.8481,19.9768,5287.1576314244,0
+DAX.US,D,20200423,000000,19.8189,20.2801,19.7077,19.7798,20650.267723356,0
+DAX.US,D,20200424,000000,19.7779,19.9505,19.6989,19.8793,2617.9428690897,0
+DAX.US,D,20200427,000000,20.2743,20.4761,20.2284,20.4761,29591.060467419,0
+DAX.US,D,20200428,000000,20.9511,21.0066,20.522,20.5824,39691.623436684,0
+DAX.US,D,20200429,000000,21.1373,21.5079,20.9871,21.2943,26111.749791814,0
+DAX.US,D,20200430,000000,21.0437,21.1276,20.6916,21.0905,11682.813594806,0
+DAX.US,D,20200501,000000,20.6361,20.8126,20.4332,20.5064,30984.630525818,0
+DAX.US,D,20200504,000000,20.3113,20.4966,20.0305,20.4966,10261.556714054,0
+DAX.US,D,20200505,000000,20.5434,20.6731,20.4137,20.4781,26131.233111247,0
+DAX.US,D,20200506,000000,20.5707,20.5707,20.089,20.1855,7902.0241869194,0
+DAX.US,D,20200507,000000,20.4966,20.5151,20.4137,20.4547,4719.0650542698,0
+DAX.US,D,20200508,000000,20.6643,20.9803,20.6643,20.9393,3877.1805671869,0
+DAX.US,D,20200511,000000,20.6916,20.9062,20.4859,20.7414,25694.396580799,0
+DAX.US,D,20200512,000000,20.7843,20.8321,20.4137,20.5025,1939.1030025259,0
+DAX.US,D,20200513,000000,20.4225,20.4644,19.8384,19.9759,9177.668890855,0
+DAX.US,D,20200514,000000,19.5497,19.8491,19.2406,19.8491,5687.0783987354,0
+DAX.US,D,20200515,000000,19.9856,20.0295,19.8666,19.8666,2168.8010842635,0
+DAX.US,D,20200518,000000,20.8867,21.4425,20.8818,21.4425,10342.566305381,0
+DAX.US,D,20200519,000000,21.3138,21.3411,21.1734,21.2485,5595.8144287593,0
+DAX.US,D,20200520,000000,21.4806,21.6971,21.3977,21.6434,5598.890742354,0
+DAX.US,D,20200521,000000,21.6659,21.7224,21.3314,21.3314,4376.5688073932,0
+DAX.US,D,20200522,000000,21.3275,21.4621,21.2553,21.386,1106.4474562271,0
+DAX.US,D,20200526,000000,22.3436,22.4724,22.0462,22.1564,7486.7218516349,0
+DAX.US,D,20200527,000000,22.6128,22.8166,22.4402,22.6918,19662.771059458,0
+DAX.US,D,20200528,000000,22.9278,23.1599,22.8068,22.8732,8582.914929213,0
+DAX.US,D,20200529,000000,22.565,22.8498,22.4577,22.8498,3228.0783987052,0
+DAX.US,D,20200601,000000,23.0662,23.4846,23.0438,23.4709,5953.6922436094,0
+DAX.US,D,20200602,000000,23.6796,23.8922,23.4944,23.7694,29456.728107117,0
+DAX.US,D,20200603,000000,24.4305,24.9825,24.3662,24.7933,44074.344871267,0
+DAX.US,D,20200604,000000,24.6997,24.9493,24.5885,24.7933,41259.517932116,0
+DAX.US,D,20200605,000000,25.3589,25.7675,25.2292,25.3501,32539.194329007,0
+DAX.US,D,20200608,000000,25.5627,25.7958,25.3033,25.6466,27694.000417354,0
+DAX.US,D,20200609,000000,25.1639,25.433,24.9796,25.2019,45562.255213237,0
+DAX.US,D,20200610,000000,25.1541,25.4057,24.9406,25.1229,40152.045038024,0
+DAX.US,D,20200611,000000,24.2277,24.4032,23.3822,23.4944,77817.403253666,0
+DAX.US,D,20200612,000000,24.1633,24.2277,23.2983,23.7264,38864.09507971,0
+DAX.US,D,20200615,000000,23.4563,24.0746,23.2457,24.0512,9539.6484571647,0
+DAX.US,D,20200616,000000,24.57,24.7182,24.2277,24.5047,9099.7356131226,0
+DAX.US,D,20200617,000000,24.6353,24.6997,24.2638,24.334,3436.2422852799,0
+DAX.US,D,20200618,000000,24.1243,24.3945,24.1146,24.2199,4075.0900751126,0
+DAX.US,D,20200619,000000,24.4403,24.6977,23.8922,23.9995,22221.238532383,0
+DAX.US,D,20200622,000000,24.1663,24.45,24.1663,24.3476,7141.1492911636,0
+DAX.US,D,20200623,000000,24.9055,25.0342,24.6451,24.7602,6084.9482903166,0
+DAX.US,D,20200624,000000,24.3847,24.4305,23.7167,24.097,9350.9678900231,0
+DAX.US,D,20200625,000000,23.8279,24.5242,23.6972,24.5242,6185.4412010768,0
+DAX.US,D,20200626,000000,24.2462,24.2462,23.8162,23.8522,5803.978315334,0
+DAX.US,D,20200629,000000,24.0278,24.2394,24.0278,24.2394,1054.1501251172,0
+DAX.US,D,20200630,000000,24.2628,24.4832,24.2628,24.4822,1923.7214345524,0
+DAX.US,D,20200701,000000,24.375,24.4871,24.3096,24.3525,15326.194328795,0
+DAX.US,D,20200702,000000,24.9854,25.0634,24.8577,24.8577,8564.4570476448,0
+DAX.US,D,20200706,000000,25.4447,25.4447,25.1073,25.3228,10056.469141074,0
+DAX.US,D,20200707,000000,25.1171,25.1541,24.9201,24.9259,9388.9090910244,0
+DAX.US,D,20200708,000000,24.9289,25.0742,24.8723,24.9893,21000.967473152,0
+DAX.US,D,20200709,000000,25.3521,25.3521,24.7787,24.9766,4864.6772310856,0
+DAX.US,D,20200710,000000,25.1268,25.2868,25.1268,25.2156,4375.5433695283,0
+DAX.US,D,20200713,000000,25.5296,25.7451,25.1385,25.1385,15964.016680763,0
+DAX.US,D,20200714,000000,25.1073,25.5676,25.0771,25.5676,8968.4795664154,0
+DAX.US,D,20200715,000000,25.9889,26.2707,25.7451,25.9616,6927.8582152644,0
+DAX.US,D,20200716,000000,25.9236,26.1108,25.8104,25.8953,327098.27189726,0
+DAX.US,D,20200717,000000,26.0182,26.1205,25.9713,26.1108,25898.458715914,0
+DAX.US,D,20200720,000000,26.2054,26.4121,25.985,26.3936,26412.203086229,0
+DAX.US,D,20200721,000000,26.6842,26.8159,26.5526,26.5857,48493.982068986,0
+DAX.US,D,20200722,000000,26.8061,26.8432,26.7086,26.7847,22415.046288849,0
+DAX.US,D,20200723,000000,26.7778,26.8441,26.3936,26.4687,157364.72018542,0
+DAX.US,D,20200724,000000,26.22,26.3185,26.1381,26.2756,20182.668056962,0
+DAX.US,D,20200727,000000,26.4404,26.8159,26.4404,26.535,28935.805671748,0
+DAX.US,D,20200728,000000,26.5448,26.693,26.2337,26.417,115628.37364612,0
+DAX.US,D,20200729,000000,26.6745,26.7349,26.4775,26.6472,21357.819850137,0
+DAX.US,D,20200730,000000,25.7841,26.0542,25.475,26.0182,48344.26814071,0
+DAX.US,D,20200731,000000,25.9333,25.9616,25.2955,25.4447,75796.265221948,0
+DAX.US,D,20200803,000000,26.0367,26.1732,25.8582,26.0932,10615.332777445,0
+DAX.US,D,20200804,000000,25.9665,26.1644,25.9665,26.1644,11788.43369489,0
+DAX.US,D,20200805,000000,26.3273,26.496,26.2805,26.3468,8417.8194329641,0
+DAX.US,D,20200806,000000,26.2854,26.4307,26.2717,26.3985,5118.9858215808,0
+DAX.US,D,20200807,000000,26.2151,26.3088,26.103,26.2902,3407.5300250627,0
+DAX.US,D,20200810,000000,26.2902,26.3185,26.1859,26.3088,5201.0208507728,0
+DAX.US,D,20200811,000000,26.7778,26.8159,26.4599,26.4862,11472.598832501,0
+DAX.US,D,20200812,000000,26.9933,27.1913,26.9563,27.1211,13030.238949284,0
+DAX.US,D,20200813,000000,27.1816,27.2664,26.891,26.9612,13320.437865051,0
+DAX.US,D,20200814,000000,26.7222,26.8968,26.5058,26.7125,16791.545037737,0
+DAX.US,D,20200817,000000,26.9192,27.2108,26.9192,27.008,10424.601334573,0
+DAX.US,D,20200818,000000,27.3132,27.3688,26.9563,27.1347,25600.056297229,0
+DAX.US,D,20200819,000000,27.2947,27.2947,27.0226,27.0831,12630.318181973,0
+DAX.US,D,20200820,000000,26.535,26.9007,26.5155,26.891,18764.487489805,0
+DAX.US,D,20200821,000000,26.3936,26.5477,26.2805,26.5477,4092.5225188159,0
+DAX.US,D,20200824,000000,27.1162,27.1816,27.0509,27.1074,8309.1230192847,0
+DAX.US,D,20200825,000000,27.4829,27.4829,27.1513,27.1962,6693.0329442023,0
+DAX.US,D,20200826,000000,27.359,27.595,27.3132,27.595,10927.065888374,0
+DAX.US,D,20200827,000000,27.595,27.595,27.1269,27.2059,4675.996663944,0
+DAX.US,D,20200828,000000,27.3035,27.4341,27.2791,27.3395,6515.6321935746,0
+DAX.US,D,20200831,000000,27.4254,27.4731,27.1543,27.4731,6144.4236864808,0
+DAX.US,D,20200901,000000,27.2469,27.2469,27.1162,27.1718,22577.065471503,0
+DAX.US,D,20200902,000000,27.4731,27.8193,27.2566,27.8193,40904.716430861,0
+DAX.US,D,20200903,000000,27.8944,27.8944,26.9105,27.0324,14875.001668239,0
+DAX.US,D,20200904,000000,27.3512,27.3512,26.4209,27.0733,62391.741451976,0
+DAX.US,D,20200908,000000,26.7964,27.0879,26.6091,26.8305,26046.12176846,0
+DAX.US,D,20200909,000000,27.2762,27.6653,27.2762,27.6048,1736.0663052757,0
+DAX.US,D,20200910,000000,27.8291,27.8291,27.2801,27.2801,5541.4662219196,0
+DAX.US,D,20200911,000000,27.4234,27.5473,27.4234,27.4829,2696.901584687,0
+DAX.US,D,20200914,000000,27.6701,27.6701,27.5014,27.5278,10478.949541413,0
+DAX.US,D,20200915,000000,27.754,27.754,27.1435,27.1435,8097.8828191153,0
+DAX.US,D,20200916,000000,27.6126,27.6419,27.4829,27.5287,3966.3936614332,0
+DAX.US,D,20200917,000000,27.2011,27.5668,27.2011,27.5102,8349.1150960158,0
+DAX.US,D,20200918,000000,27.5239,27.6321,27.3064,27.3152,44227.135113137,0
+DAX.US,D,20200921,000000,26.496,26.496,25.8134,26.0932,50843.260217472,0
+DAX.US,D,20200922,000000,26.1498,26.3058,25.8953,26.219,5669.6459550321,0
+DAX.US,D,20200923,000000,26.1498,26.1498,25.7588,25.7588,4282.2285238224,0
+DAX.US,D,20200924,000000,25.7197,25.9528,25.6525,25.8104,30933.358632573,0
+DAX.US,D,20200925,000000,25.4545,25.7646,25.3521,25.7646,5689.1292744652,0
+DAX.US,D,20200928,000000,26.4121,26.496,26.298,26.496,11479.776897555,0
+DAX.US,D,20200929,000000,26.4862,26.5623,26.337,26.5623,6542.293578062,0
+DAX.US,D,20200930,000000,26.3468,26.4853,26.3468,26.4024,1800.6688907644,0
+DAX.US,D,20201001,000000,26.417,26.417,26.1956,26.337,5493.2706422693,0
+DAX.US,D,20201002,000000,25.7744,26.262,25.7744,26.262,4249.4145121456,0
+DAX.US,D,20201005,000000,26.5916,26.7944,26.5799,26.6462,2922.497914965,0
+DAX.US,D,20201006,000000,26.928,26.928,26.4911,26.5399,1198.7368640681,0
+DAX.US,D,20201007,000000,26.6745,26.8529,26.614,26.8529,4492.4432861269,0
+DAX.US,D,20201008,000000,27.0324,27.1816,26.928,27.046,3464.9545454971,0
+DAX.US,D,20201009,000000,27.0928,27.1777,27.0089,27.1484,8555.2281068607,0
+DAX.US,D,20201012,000000,27.2108,27.3834,27.1162,27.3834,2609.7393661705,0
+DAX.US,D,20201013,000000,26.9933,26.9933,26.7164,26.8061,6838.6451210181,0
+DAX.US,D,20201014,000000,26.8529,26.9417,26.8529,26.891,2915.3198499107,0
+DAX.US,D,20201015,000000,26.1205,26.337,25.8865,26.3088,8859.783152736,0
+DAX.US,D,20201016,000000,26.6189,26.7778,26.5945,26.7778,3016.8381985358,0
+DAX.US,D,20201019,000000,26.6189,26.7632,26.2298,26.2571,10174.394495538,0
+DAX.US,D,20201020,000000,26.5925,26.5925,26.4638,26.4638,586.5504587228,0
+DAX.US,D,20201021,000000,26.3634,26.3634,26.1878,26.2337,3453.6747289832,0
+DAX.US,D,20201022,000000,26.1596,26.1683,25.8953,26.1683,5156.9270225821,0
+DAX.US,D,20201023,000000,26.3839,26.5058,26.2805,26.5058,2104.1984987748,0
+DAX.US,D,20201026,000000,25.5198,25.6369,25.2204,25.2673,13725.485821686,0
+DAX.US,D,20201027,000000,25.3043,25.3521,24.9318,25.042,9050.5145956074,0
+DAX.US,D,20201028,000000,24.0658,24.1594,23.6855,23.8308,48833.402002268,0
+DAX.US,D,20201029,000000,23.8503,24.0658,23.6192,24.019,30794.924520812,0
+DAX.US,D,20201030,000000,23.8786,23.9059,23.585,23.9059,55013.71601402,0
+DAX.US,D,20201102,000000,24.019,24.2696,23.982,24.177,46960.95246096,0
+DAX.US,D,20201103,000000,24.6012,25.1717,24.5456,25.0566,38939.977481713,0
+DAX.US,D,20201104,000000,25.2117,25.5579,24.9669,25.3775,21887.971226291,0
+DAX.US,D,20201105,000000,26.0552,26.1732,25.8777,26.0932,67615.321935776,0
+DAX.US,D,20201106,000000,26.0932,26.1859,26.065,26.102,4664.7168474301,0
+DAX.US,D,20201109,000000,27.6516,27.6516,27.0129,27.0782,17032.522935989,0
+DAX.US,D,20201110,000000,27.2762,27.4965,27.2108,27.4078,11307.503336252,0
+DAX.US,D,20201111,000000,27.2371,27.3981,27.1718,27.3415,13150.215179478,0
+DAX.US,D,20201112,000000,27.0324,27.322,26.8841,26.928,4819.55796503,0
+DAX.US,D,20201113,000000,27.1718,27.3688,27.0879,27.3249,2412.8552961097,0
+DAX.US,D,20201116,000000,27.4731,27.4917,27.2108,27.362,8740.8323604076,0
+DAX.US,D,20201117,000000,27.3688,27.4829,27.3132,27.3834,2453.8728107057,0
+DAX.US,D,20201118,000000,27.4731,27.5004,27.3347,27.4536,11363.902418822,0
+DAX.US,D,20201119,000000,27.1718,27.3785,27.0031,27.359,5630.6793161659,0
+DAX.US,D,20201120,000000,27.2859,27.4917,27.2284,27.3522,3463.9291076322,0
+DAX.US,D,20201123,000000,27.5014,27.6575,27.3132,27.3132,6617.1505421997,0
+DAX.US,D,20201124,000000,27.6516,27.952,27.5521,27.952,8992.0646373081,0
+DAX.US,D,20201125,000000,27.8008,27.9042,27.595,27.8291,5398.9303586985,0
+DAX.US,D,20201127,000000,28.0261,28.1294,28.0261,28.0885,2502.068390356,0
+DAX.US,D,20201130,000000,28.383,28.383,27.8632,27.8632,5011.3148457663,0
+DAX.US,D,20201201,000000,28.4357,28.4357,28.2474,28.3645,5261.5216848019,0
+DAX.US,D,20201202,000000,28.2796,28.3557,28.1587,28.3411,4831.8632194088,0
+DAX.US,D,20201203,000000,28.421,28.4854,28.2982,28.2982,4109.9549625192,0
+DAX.US,D,20201204,000000,28.3732,28.4591,28.3557,28.3557,4157.1251043046,0
+DAX.US,D,20201207,000000,28.3362,28.4025,28.2796,28.3459,5626.5775647063,0
+DAX.US,D,20201208,000000,28.3459,28.3879,28.2982,28.2982,8031.2293578968,0
+DAX.US,D,20201209,000000,28.5897,28.5897,28.2748,28.2748,7706.1655547235,0
+DAX.US,D,20201210,000000,28.3732,28.4932,28.2426,28.4854,13444.515846704,0
+DAX.US,D,20201211,000000,28.1012,28.1012,27.8564,28.0075,11218.290242006,0
+DAX.US,D,20201214,000000,28.4015,28.4015,28.2338,28.2894,3629.0246038811,0
+DAX.US,D,20201215,000000,28.618,28.7965,28.5176,28.7165,16072.713094443,0
+DAX.US,D,20201216,000000,29.0968,29.2158,28.9554,29.1485,32602.771476631,0
+DAX.US,D,20201217,000000,29.3874,29.5659,29.3874,29.5659,16837.689741658,0
+DAX.US,D,20201218,000000,29.6361,29.6361,29.3026,29.3553,15644.080066914,0
+DAX.US,D,20201221,000000,28.3362,28.8706,28.2718,28.7672,15259.540867577,0
+DAX.US,D,20201222,000000,28.7116,28.7867,28.6092,28.7019,6185.4412010768,0
+DAX.US,D,20201223,000000,29.0217,29.2655,28.8433,29.1797,11376.207673201,0
+DAX.US,D,20201224,000000,29.1807,29.2509,28.9925,28.9925,5830.6396998214,0
+DAX.US,D,20201228,000000,29.5659,29.7726,29.5659,29.7726,7109.3607173517,0
+DAX.US,D,20201229,000000,29.8663,29.9316,29.5562,29.6166,11949.42743968,0
+DAX.US,D,20201230,000000,29.6888,29.7648,29.5084,29.5942,7039.6309425385,0
+DAX.US,D,20201231,000000,29.5464,29.5464,29.1183,29.2763,21171.190158725,0
+DAX.US,D,20210104,000000,30.0408,30.0408,29.4703,29.4713,9011.5479567412,0
+DAX.US,D,20210105,000000,29.4508,29.6537,29.325,29.6166,6133.1438699669,0
+DAX.US,D,20210106,000000,29.7843,30.1822,29.7843,30.0584,6533.0646372779,0
+DAX.US,D,20210107,000000,30.1735,30.3158,30.0311,30.2398,17559.597998548,0
+DAX.US,D,20210108,000000,30.3919,30.4494,30.0876,30.3061,17520.631359681,0
+DAX.US,D,20210111,000000,29.641,29.9433,29.4703,29.7648,5936.2597999061,0
+DAX.US,D,20210112,000000,29.8789,29.9833,29.682,29.9258,17457.054212058,0
+DAX.US,D,20210113,000000,29.9072,30.0408,29.641,29.8292,11249.053377953,0
+DAX.US,D,20210114,000000,29.8312,30.1062,29.7551,29.9219,10205.157631485,0
+DAX.US,D,20210115,000000,29.5649,29.5649,29.2168,29.2168,33547.199750204,0
+DAX.US,D,20210119,000000,29.7073,29.7073,29.4206,29.5942,2823.0304420697,0
+DAX.US,D,20210120,000000,29.6888,29.7843,29.5464,29.6888,4992.8569641981,0
+DAX.US,D,20210121,000000,29.8409,29.8975,29.6332,29.798,20515.935363054,0
+DAX.US,D,20210122,000000,29.6985,29.7551,29.5844,29.7317,10050.316513885,0
+DAX.US,D,20210125,000000,29.404,29.404,28.8433,29.3943,18491.721017742,0
+DAX.US,D,20210126,000000,29.7073,29.7171,29.4986,29.6859,14074.134695753,0
+DAX.US,D,20210127,000000,29.0042,29.1944,28.5858,28.8891,18801.403252942,0
+DAX.US,D,20210128,000000,28.9194,29.3728,28.814,29.1466,13103.045037692,0
+DAX.US,D,20210129,000000,29.0139,29.0139,28.3489,28.5878,6011.1167640438,0
+DAX.US,D,20210201,000000,28.9281,29.0559,28.814,29.051,8821.8419517347,0
+DAX.US,D,20210202,000000,29.2041,29.4411,29.051,29.3611,9017.7005839306,0
+DAX.US,D,20210203,000000,29.4313,29.6117,29.1466,29.5464,6094.1772311007,0
+DAX.US,D,20210204,000000,29.5171,29.5464,29.4265,29.4937,6177.2376981576,0
+DAX.US,D,20210205,000000,29.6215,29.8409,29.5171,29.8409,32787.350292313,0
+DAX.US,D,20210208,000000,29.8409,29.9258,29.5844,29.8068,14225.899499758,0
+DAX.US,D,20210209,000000,29.8165,29.8887,29.6985,29.8117,2990.1768140484,0
+DAX.US,D,20210210,000000,29.8409,29.9189,29.6703,29.7424,4277.1013344979,0
+DAX.US,D,20210211,000000,29.9404,30.0759,29.8516,29.8643,1809.8978315485,0
+DAX.US,D,20210212,000000,29.8312,29.9843,29.7453,29.9843,8320.4028357986,0
+DAX.US,D,20210216,000000,30.0691,30.0691,29.7658,30.0018,8474.2185155336,0
+DAX.US,D,20210217,000000,29.6117,29.7551,29.4255,29.6117,5718.8669725473,0
+DAX.US,D,20210218,000000,29.4733,29.6888,29.4499,29.5367,7176.0141785702,0
+DAX.US,D,20210219,000000,29.836,29.9843,29.6703,29.7551,4637.0300250778,0
+DAX.US,D,20210222,000000,29.5649,29.8204,29.4362,29.7083,5580.4328607858,0
+DAX.US,D,20210223,000000,29.4313,29.8458,29.3748,29.7171,15784.565054406,0
+DAX.US,D,20210224,000000,29.7268,29.9618,29.5747,29.9618,3239.3582152191,0
+DAX.US,D,20210225,000000,29.9648,29.9843,29.5132,29.5269,6935.0362803187,0
+DAX.US,D,20210226,000000,29.4216,29.5113,29.2607,29.2607,5503.5250209183,0
+DAX.US,D,20210301,000000,29.4138,29.7824,29.4138,29.7551,9536.57214357,0
+DAX.US,D,20210302,000000,29.7941,29.8906,29.7834,29.8019,3492.6413678494,0
+DAX.US,D,20210303,000000,29.7073,29.9258,29.6937,29.8019,4428.8661385031,0
+DAX.US,D,20210304,000000,29.7453,29.8019,29.2802,29.4508,4592.9361968871,0
+DAX.US,D,20210305,000000,29.3748,29.3748,29.09,29.2802,3383.94495417,0
+DAX.US,D,20210308,000000,29.4703,30.0594,29.4703,29.8975,10303.599666515,0
+DAX.US,D,20210309,000000,30.0691,30.2671,30.0691,30.2164,9945.7218516651,0
+DAX.US,D,20210310,000000,30.3548,30.4728,30.269,30.4212,25415.477481546,0
+DAX.US,D,20210311,000000,30.6103,30.7332,30.4494,30.7332,6045.9816514504,0
+DAX.US,D,20210312,000000,30.3451,30.6484,30.3451,30.6396,12091.963302901,0
+DAX.US,D,20210315,000000,30.468,30.4962,30.192,30.2739,5888.0642202558,0
+DAX.US,D,20210316,000000,30.4114,30.6201,30.3158,30.4641,3046.5758966179,0
+DAX.US,D,20210317,000000,30.3636,30.8249,30.2778,30.8249,4927.2289408445,0
+DAX.US,D,20210318,000000,30.8103,31.057,30.7673,30.8005,6770.9662219347,0
+DAX.US,D,20210319,000000,30.4865,30.6962,30.3548,30.6201,3733.6192661009,0
+DAX.US,D,20210322,000000,30.7537,30.8961,30.5821,30.7537,10487.153044332,0
+DAX.US,D,20210323,000000,30.545,30.8181,30.4016,30.4065,7558.5025021779,0
+DAX.US,D,20210324,000000,30.231,30.3353,30.1744,30.3353,6149.5508758053,0
+DAX.US,D,20210325,000000,29.9648,30.31,29.9648,30.308,3327.5458716005,0
+DAX.US,D,20210326,000000,30.4397,30.7059,30.4397,30.625,9170.4908258007,0
+DAX.US,D,20210329,000000,30.7254,30.7352,30.6396,30.6962,7403.661384578,0
+DAX.US,D,20210330,000000,30.782,30.9741,30.781,30.86,39687.521685225,0
+DAX.US,D,20210331,000000,30.8941,30.9907,30.8912,30.9439,8765.4428691652,0
+DAX.US,D,20210401,000000,31.057,31.3612,31.057,31.3037,8176.8415347126,0
+DAX.US,D,20210405,000000,31.4666,31.9893,31.4666,31.9805,13980.819850047,0
+DAX.US,D,20210406,000000,31.6665,31.7513,31.4666,31.7416,11368.004170281,0
+DAX.US,D,20210407,000000,31.6567,31.8459,31.5612,31.6821,4078.1663887073,0
+DAX.US,D,20210408,000000,31.685,31.7903,31.685,31.7659,3553.1422018785,0
+DAX.US,D,20210409,000000,31.6577,31.9415,31.6577,31.8791,9979.5613012068,0
+DAX.US,D,20210412,000000,32.0273,32.0273,31.7513,31.8605,14890.383236213,0
+DAX.US,D,20210413,000000,31.8469,32.0556,31.8469,32.0078,11586.422435505,0
+DAX.US,D,20210414,000000,32.0078,32.0712,31.9464,31.9464,1259.2376980972,0
+DAX.US,D,20210415,000000,32.1316,32.1511,31.9893,32.116,4323.2460384184,0
+DAX.US,D,20210416,000000,32.512,32.6924,32.4222,32.6153,10154.911176105,0
+DAX.US,D,20210419,000000,32.6826,32.6924,32.3979,32.5783,21293.217264649,0
+DAX.US,D,20210420,000000,32.275,32.275,31.8654,32.0458,6436.6734779773,0
+DAX.US,D,20210421,000000,31.9707,32.2145,31.9707,32.2145,11245.977064358,0
+DAX.US,D,20210422,000000,32.3608,32.4076,32.1346,32.1853,17242.737698293,0
+DAX.US,D,20210423,000000,32.1794,32.55,32.1121,32.5022,30820.560467434,0
+DAX.US,D,20210426,000000,32.4554,32.512,32.3901,32.4369,7676.4278566414,0
+DAX.US,D,20210427,000000,32.3023,32.4174,32.2652,32.4027,3164.5012510814,0
+DAX.US,D,20210428,000000,32.4154,32.6075,32.4154,32.5315,5389.7014179144,0
+DAX.US,D,20210429,000000,32.4652,32.4886,32.0673,32.3462,15680.995830051,0
+DAX.US,D,20210430,000000,32.3218,32.3218,31.9034,31.9034,3592.1088407447,0
+DAX.US,D,20210503,000000,32.3023,32.3023,32.1238,32.2906,5506.601334513,0
+DAX.US,D,20210504,000000,31.7133,31.7308,31.3047,31.4197,21375.25229384,0
+DAX.US,D,20210505,000000,31.9415,32.037,31.7806,31.9366,3515.2010008772,0
+DAX.US,D,20210506,000000,31.9707,32.2438,31.8654,32.2438,17022.26855734,0
+DAX.US,D,20210507,000000,32.5685,32.8923,32.4837,32.8552,22270.459549898,0
+DAX.US,D,20210510,000000,32.8825,32.902,32.5744,32.5744,15844.04045057,0
+DAX.US,D,20210511,000000,32.0751,32.3647,31.9132,32.2604,34615.706005429,0
+DAX.US,D,20210512,000000,32.2555,32.2652,31.9317,31.9464,2866.0988323955,0
+DAX.US,D,20210513,000000,32.1121,32.3481,32.0926,32.2126,6285.934111837,0
+DAX.US,D,20210514,000000,32.6553,32.8494,32.4359,32.8494,14798.093828372,0
+DAX.US,D,20210517,000000,32.7499,32.9118,32.7119,32.8699,5313.8190159118,0
+DAX.US,D,20210518,000000,32.9966,32.9966,32.7782,32.7782,8098.9082569802,0
+DAX.US,D,20210519,000000,32.236,32.4554,32.0605,32.3559,9406.3415347277,0
+DAX.US,D,20210520,000000,32.7216,32.9489,32.5783,32.9479,8417.8194329641,0
+DAX.US,D,20210521,000000,32.9635,33.0532,32.7499,33.0532,7913.3040034333,0
+DAX.US,D,20210524,000000,33.0532,33.3867,33.0532,33.3389,7325.7281068456,0
+DAX.US,D,20210525,000000,33.3584,33.3584,33.1332,33.2161,9198.177648153,0
+DAX.US,D,20210526,000000,33.1488,33.1488,32.9118,32.9937,10258.48040046,0
+DAX.US,D,20210527,000000,33.0922,33.0922,32.902,32.9791,8491.6509592369,0
+DAX.US,D,20210528,000000,33.0922,33.2063,32.9781,33.1341,5450.2022519435,0
+DAX.US,D,20210601,000000,33.5388,33.6529,33.3302,33.3302,9566.3098416521,0
+DAX.US,D,20210602,000000,33.3487,33.3867,33.2629,33.3477,14563.26855731,0
+DAX.US,D,20210603,000000,33.2346,33.2531,33.1039,33.2336,6170.0596331033,0
+DAX.US,D,20210604,000000,33.3965,33.5106,33.3965,33.4618,4708.8106756208,0
+DAX.US,D,20210607,000000,33.4433,33.6334,33.3389,33.5252,7565.6805672322,0
+DAX.US,D,20210608,000000,33.5574,33.5574,33.415,33.4482,2224.1747289681,0
+DAX.US,D,20210609,000000,33.2824,33.3204,33.2258,33.2434,3504.9466222282,0
+DAX.US,D,20210610,000000,33.1683,33.3662,33.0922,33.2911,7809.7347790784,0
+DAX.US,D,20210611,000000,33.3389,33.377,33.1683,33.3399,10631.739783283,0
+DAX.US,D,20210614,000000,33.416,33.416,33.2346,33.3536,5992.6588824756,0
+DAX.US,D,20210615,000000,33.2921,33.4716,33.2921,33.3965,3876.155129322,0
+DAX.US,D,20210616,000000,33.4247,33.4335,33.0356,33.0356,7520.5613011766,0
+DAX.US,D,20210617,000000,32.8162,32.8923,32.7782,32.8406,10388.711009302,0
+DAX.US,D,20210618,000000,32.2555,32.3218,32.0273,32.1238,13996.20141802,0
+DAX.US,D,20210621,000000,32.3608,32.7587,32.3608,32.6358,6876.5863220194,0
+DAX.US,D,20210622,000000,32.5685,32.7119,32.3316,32.6826,5436.8715596998,0
+DAX.US,D,20210623,000000,32.5646,32.6075,32.3121,32.3286,11896.104670705,0
+DAX.US,D,20210624,000000,32.5315,32.7499,32.512,32.5412,12718.505838355,0
+DAX.US,D,20210625,000000,32.6826,32.7879,32.6358,32.6358,22960.579232976,0
+DAX.US,D,20210628,000000,32.6358,32.6358,32.4076,32.5178,11622.312760777,0
+DAX.US,D,20210629,000000,32.8016,32.8504,32.6475,32.7148,7501.0779817435,0
+DAX.US,D,20210630,000000,32.3579,32.4105,32.155,32.4057,10740.436196963,0
+DAX.US,D,20210701,000000,32.4447,32.5412,32.3803,32.4593,9236.1188491543,0
+DAX.US,D,20210702,000000,32.4739,32.7109,32.4154,32.5656,5226.6567973953,0
+DAX.US,D,20210706,000000,32.3481,32.391,32.0156,32.1385,6890.942452128,0
+DAX.US,D,20210707,000000,32.3286,32.5607,32.2711,32.4593,6308.4937448648,0
+DAX.US,D,20210708,000000,31.8459,32.0878,31.8264,31.9454,19964.249791738,0
+DAX.US,D,20210709,000000,32.548,32.7226,32.3501,32.7226,6874.5354462896,0
+DAX.US,D,20210712,000000,32.7148,32.9596,32.5988,32.7967,26172.250625843,0
+DAX.US,D,20210713,000000,32.6573,32.7538,32.5032,32.512,57323.002085775,0
+DAX.US,D,20210714,000000,32.628,32.7343,32.628,32.6797,35762.145538387,0
+DAX.US,D,20210715,000000,32.2994,32.4057,32.2418,32.3384,46665.626355869,0
+DAX.US,D,20210716,000000,32.2799,32.2799,31.9912,32.0185,4723.1668057294,0
+DAX.US,D,20210719,000000,31.3827,31.3827,31.0931,31.2764,27382.267306425,0
+DAX.US,D,20210720,000000,31.0931,31.5036,30.9965,31.5036,55006.537948966,0
+DAX.US,D,20210721,000000,31.7201,31.9327,31.6674,31.9268,5800.9020017393,0
+DAX.US,D,20210722,000000,32.1258,32.1258,31.8654,31.9034,34569.561301509,0
+DAX.US,D,20210723,000000,32.2896,32.2896,32.1843,32.2457,4334.5258549323,0
+DAX.US,D,20210726,000000,32.1745,32.3384,32.1648,32.2516,9505.809007623,0
+DAX.US,D,20210727,000000,32.0136,32.1355,31.9941,32.0878,12029.411593142,0
+DAX.US,D,20210728,000000,32,32.1843,31.9912,32.1745,3090.6697248086,0
+DAX.US,D,20210729,000000,32.473,32.5607,32.4154,32.4925,16280.876981017,0
+DAX.US,D,20210730,000000,32.3091,32.3189,32.2272,32.2769,22276.612177088,0
+DAX.US,D,20210802,000000,32.3676,32.3676,32.1745,32.1745,8035.3311093564,0
+DAX.US,D,20210803,000000,32.2223,32.3764,32.155,32.3764,6823.2635530446,0
+DAX.US,D,20210804,000000,32.4798,32.4876,32.4447,32.4593,3833.0867389962,0
+DAX.US,D,20210805,000000,32.512,32.6465,32.512,32.5754,7315.4737281966,0
+DAX.US,D,20210806,000000,32.5315,32.5315,32.3579,32.4144,5546.5934112441,0
+DAX.US,D,20210809,000000,32.4057,32.4057,32.2613,32.3579,3979.7243536769,0
+DAX.US,D,20210810,000000,32.3384,32.3764,32.2799,32.3481,849.0625521372,0
+DAX.US,D,20210811,000000,32.4925,32.5607,32.473,32.5441,5769.1134279274,0
+DAX.US,D,20210812,000000,32.666,32.7626,32.666,32.7294,4472.9599666938,0
+DAX.US,D,20210813,000000,32.8543,32.9732,32.8543,32.9528,5187.6901585291,0
+DAX.US,D,20210816,000000,32.7051,32.8972,32.6475,32.8884,6683.8040034182,0
+DAX.US,D,20210817,000000,32.628,32.666,32.4925,32.512,20062.691826768,0
+DAX.US,D,20210818,000000,32.7129,32.7431,32.5568,32.5568,4496.5450375865,0
+DAX.US,D,20210819,000000,32.1063,32.3481,32.0878,32.198,7654.8936614785,0
+DAX.US,D,20210820,000000,32.2321,32.3862,32.2321,32.3667,4521.1555463441,0
+DAX.US,D,20210823,000000,32.5315,32.5988,32.3676,32.5988,6306.442869135,0
+DAX.US,D,20210824,000000,32.5988,32.7343,32.5988,32.6758,4064.8356964636,0
+DAX.US,D,20210825,000000,32.628,32.628,32.59,32.6036,1663.2602168678,0
+DAX.US,D,20210826,000000,32.4252,32.551,32.4252,32.4574,19941.69015871,0
+DAX.US,D,20210827,000000,32.4398,32.7392,32.4398,32.7051,5745.5283570347,0
+DAX.US,D,20210830,000000,32.7723,32.7723,32.7148,32.7148,8122.4933278729,0
+DAX.US,D,20210831,000000,32.6953,32.7148,32.512,32.6953,5484.0417014852,0
+DAX.US,D,20210901,000000,32.7626,32.8504,32.5695,32.7723,34214.759800253,0
+DAX.US,D,20210902,000000,32.8016,32.8981,32.7723,32.8689,5702.4599667089,0
+DAX.US,D,20210903,000000,32.7918,32.8786,32.6475,32.8786,9603.2256047885,0
+DAX.US,D,20210907,000000,32.9079,32.9079,32.7723,32.8689,36290.246038811,0
+DAX.US,D,20210908,000000,32.4642,32.4642,32.2516,32.3091,5052.3323603623,0
+DAX.US,D,20210909,000000,32.3091,32.4642,32.2223,32.2223,7599.5200167739,0
+DAX.US,D,20210910,000000,32.3286,32.3569,32.1453,32.1599,3734.6447039658,0
+DAX.US,D,20210913,000000,32.5412,32.5412,32.3969,32.47,4108.9295246543,0
+DAX.US,D,20210914,000000,32.6953,32.6953,32.4349,32.4349,18731.673478128,0
+DAX.US,D,20210915,000000,32.4398,32.4398,32.3091,32.4008,3761.3060884532,0
+DAX.US,D,20210916,000000,32.2126,32.3676,32.1745,32.3676,4565.2493745348,0
+DAX.US,D,20210917,000000,32.2418,32.2418,31.7104,31.8547,9193.0504588285,0
+DAX.US,D,20210920,000000,31.0736,31.0921,30.7547,30.9916,13680.366555631,0
+DAX.US,D,20210921,000000,31.527,31.5855,31.3924,31.4354,17044.828190368,0
+DAX.US,D,20210922,000000,31.7689,31.9034,31.6528,31.7143,6747.381151042,0
+DAX.US,D,20210923,000000,31.9815,32.1931,31.9815,32.1599,9256.6276064523,0
+DAX.US,D,20210924,000000,31.8264,31.9122,31.8079,31.8264,1636.5988323804,0
+DAX.US,D,20210927,000000,31.8752,31.9512,31.8557,31.9034,3988.953294461,0
+DAX.US,D,20210928,000000,31.4402,31.4402,31.1272,31.2286,4881.084236924,0
+DAX.US,D,20210929,000000,31.3339,31.3339,31.1408,31.1408,3034.2706422391,0
+DAX.US,D,20210930,000000,31.0258,31.0258,30.7644,30.8727,6120.8386155881,0
+DAX.US,D,20211001,000000,30.9575,30.9965,30.6396,30.8951,4429.891576368,0
+DAX.US,D,20211004,000000,30.7839,30.861,30.4748,30.6103,6053.1597165047,0
+DAX.US,D,20211005,000000,30.5811,30.9097,30.5245,30.7839,11525.921601476,0
+DAX.US,D,20211006,000000,30.2144,30.4563,30.1276,30.4377,26843.912427352,0
+DAX.US,D,20211007,000000,30.6679,30.8697,30.6679,30.7352,9724.2272728467,0
+DAX.US,D,20211008,000000,30.7566,30.8424,30.6971,30.7459,23942.94870755,0
+DAX.US,D,20211011,000000,30.6971,30.7644,30.5645,30.5645,4172.5066722781,0
+DAX.US,D,20211012,000000,30.5908,30.6386,30.5235,30.5694,5470.7110092415,0
+DAX.US,D,20211013,000000,30.8424,31.0063,30.7839,30.977,6071.6175980729,0
+DAX.US,D,20211014,000000,31.2764,31.4217,31.2471,31.4217,4975.4245204948,0
+DAX.US,D,20211015,000000,31.5475,31.6528,31.5475,31.6187,1899.1109257948,0
+DAX.US,D,20211018,000000,31.3057,31.3534,31.3057,31.3534,1710.4303586532,0
+DAX.US,D,20211019,000000,31.5085,31.6138,31.4987,31.527,4496.5450375865,0
+DAX.US,D,20211020,000000,31.527,31.6723,31.527,31.605,2573.849040899,0
+DAX.US,D,20211021,000000,31.605,31.605,31.4217,31.4636,11907.384487219,0
+DAX.US,D,20211022,000000,31.7494,31.7757,31.6323,31.6889,3864.8753128081,0
+DAX.US,D,20211025,000000,31.6918,31.7591,31.6099,31.7065,5727.0704754665,0
+DAX.US,D,20211026,000000,32.0487,32.0487,31.8947,31.9278,2226.2256046979,0
+DAX.US,D,20211027,000000,31.9229,31.9229,31.7396,31.7884,4742.6501251625,0
+DAX.US,D,20211028,000000,31.9327,32.0868,31.9249,31.9912,6592.5400334421,0
+DAX.US,D,20211029,000000,31.6821,31.7786,31.6333,31.7299,13602.433277899,0
+DAX.US,D,20211101,000000,31.8752,32.1024,31.8362,32.1024,8208.6301085245,0
+DAX.US,D,20211102,000000,32.2418,32.3101,32.2321,32.275,3157.3231860271,0
+DAX.US,D,20211103,000000,32.1931,32.5695,32.1843,32.5149,21027.628857639,0
+DAX.US,D,20211104,000000,32.4349,32.4349,32.2613,32.3871,9310.975813292,0
+DAX.US,D,20211105,000000,32.3384,32.4437,32.3286,32.4252,2240.5817348065,0
+DAX.US,D,20211108,000000,32.4642,32.5461,32.4164,32.4515,4628.8265221586,0
+DAX.US,D,20211109,000000,32.5695,32.5695,32.3959,32.47,7987.1355297061,0
+DAX.US,D,20211110,000000,32.3384,32.4154,32.0439,32.1141,6751.4829025016,0
+DAX.US,D,20211111,000000,32.2321,32.2516,32.116,32.157,7990.2118433008,0
+DAX.US,D,20211112,000000,32.156,32.1833,32.156,32.1833,1963.7135112835,0
+DAX.US,D,20211115,000000,32.1843,32.2711,31.962,32.0019,9097.6847373928,0
+DAX.US,D,20211116,000000,32.155,32.2516,32.0644,32.0644,5302.5391993979,0
+DAX.US,D,20211117,000000,32.1745,32.1745,32.0585,32.1258,5223.5804838006,0
+DAX.US,D,20211118,000000,32.1648,32.2711,32.116,32.2389,6675.600500499,0
+DAX.US,D,20211119,000000,31.9912,31.9912,31.7708,31.7884,9468.8932444866,0
+DAX.US,D,20211122,000000,31.6821,31.7494,31.5085,31.5192,19711.992076973,0
+DAX.US,D,20211123,000000,31.4022,31.4792,31.2471,31.4149,10533.297748253,0
+DAX.US,D,20211124,000000,30.8512,31.1321,30.7742,31.1126,61126.351126689,0
+DAX.US,D,20211126,000000,30.3977,30.427,30.0798,30.0984,15178.53127625,0
+DAX.US,D,20211129,000000,30.3402,30.3402,29.954,30.1764,16760.78190179,0
+DAX.US,D,20211130,000000,30.2534,30.2534,29.6205,29.877,15335.423269579,0
+DAX.US,D,20211201,000000,30.4943,30.5479,29.9638,29.9638,11698.195162779,0
+DAX.US,D,20211202,000000,30.0886,30.268,30.0886,30.1959,8419.8703086939,0
+DAX.US,D,20211203,000000,30.2729,30.2729,29.7541,29.915,19840.171810085,0
+DAX.US,D,20211206,000000,30.2047,30.3695,30.1198,30.3402,11071.652627325,0
+DAX.US,D,20211207,000000,30.8034,31.0794,30.8034,31.0794,25494.436197144,0
+DAX.US,D,20211208,000000,30.9965,31.1408,30.939,31.1311,8547.0246039415,0
+DAX.US,D,20211209,000000,30.861,30.8658,30.7361,30.7605,11665.381151102,0
+DAX.US,D,20211210,000000,30.7644,30.939,30.7644,30.9009,12459.070058535,0
+DAX.US,D,20211213,000000,30.8805,30.9575,30.7508,30.7664,14208.467056054,0
+DAX.US,D,20211214,000000,30.6298,30.6591,30.4075,30.504,3613.6430359076,0
+DAX.US,D,20211215,000000,30.427,30.8424,30.3977,30.8327,109198.8782332,0
+DAX.US,D,20211216,000000,31.0833,31.0833,30.7644,30.8366,11183.425354599,0
+DAX.US,D,20211217,000000,30.6006,30.6493,30.35,30.35,43528.81192714,0
+DAX.US,D,20211220,000000,30.0311,30.193,30.0018,30.193,30880.035863599,0
+DAX.US,D,20211221,000000,30.3977,30.5635,30.3548,30.5635,78271.672227817,0
+DAX.US,D,20211222,000000,30.5713,30.977,30.5713,30.977,12815.92243552,0
+DAX.US,D,20211223,000000,31.0355,31.2471,30.977,31.2003,68808.93161052,0
+DAX.US,D,20211227,000000,31.2471,31.4451,31.2374,31.4441,7369.8219350363,0
+DAX.US,D,20211228,000000,31.4119,31.4939,31.4119,31.4939,2766.6313595002,0
+DAX.US,D,20211229,000000,31.4022,31.4744,31.3437,31.4695,9137.6768141239,0
+DAX.US,D,20211230,000000,31.4012,31.528,31.3037,31.3348,13590.12802352,0
+DAX.US,D,20211231,000000,31.45,31.5329,31.4207,31.5329,2562.5692243851,0
+DAX.US,D,20220103,000000,31.6645,31.762,31.5573,31.6645,23241.549207958,0
+DAX.US,D,20220104,000000,31.8986,31.9469,31.762,31.8257,9709.8711427381,0
+DAX.US,D,20220105,000000,32.1814,32.2106,31.7913,31.801,14842.187656563,0
+DAX.US,D,20220106,000000,31.7815,31.7815,31.5865,31.6255,2190.3352794264,0
+DAX.US,D,20220107,000000,31.5475,31.6743,31.5475,31.6599,4599.0888240765,0
+DAX.US,D,20220110,000000,31.2452,31.411,31.1282,31.4012,9353.0187657529,0
+DAX.US,D,20220111,000000,31.4987,31.7815,31.4792,31.7774,79780.091327085,0
+DAX.US,D,20220112,000000,31.9376,32.04,31.9083,32.0058,6343.3586322714,0
+DAX.US,D,20220113,000000,32.1619,32.1814,31.8206,31.8206,20529.266055298,0
+DAX.US,D,20220114,000000,31.6938,31.8291,31.606,31.7718,5308.6918265873,0
+DAX.US,D,20220118,000000,31.4012,31.4012,31.1769,31.1769,9452.4862386482,0
+DAX.US,D,20220119,000000,31.4695,31.4987,31.2665,31.2665,5727.0704754665,0
+DAX.US,D,20220120,000000,31.372,31.5117,31.1282,31.1282,4814.4307757055,0
+DAX.US,D,20220121,000000,30.9039,30.9039,30.6113,30.6406,31940.338615905,0
+DAX.US,D,20220124,000000,29.8897,30.2115,29.2558,30.192,72088.28190247,0
+DAX.US,D,20220125,000000,29.8019,30.114,29.6459,30.0408,44855.728524321,0
+DAX.US,D,20220126,000000,30.5821,30.7186,30.0555,30.1921,18873.183903484,0
+DAX.US,D,20220127,000000,30.3188,30.3675,29.9287,30.0067,13003.577564797,0
+DAX.US,D,20220128,000000,29.7434,30.0652,29.6361,30.0555,20871.762302175,0
+DAX.US,D,20220131,000000,30.0359,30.5528,30.0359,30.5524,15871.727272922,0
+DAX.US,D,20220201,000000,30.8551,30.8551,30.6123,30.8362,2764.5804837704,0
+DAX.US,D,20220202,000000,30.9526,30.9526,30.8064,30.8649,10165.165554754,0
+DAX.US,D,20220203,000000,30.6796,30.7186,30.5235,30.5235,5250.241868288,0
+DAX.US,D,20220204,000000,30.1822,30.4651,30.114,30.3383,20886.118432283,0
+DAX.US,D,20220207,000000,30.309,30.4748,30.2993,30.348,15793.79399519,0
+DAX.US,D,20220208,000000,30.2554,30.5089,30.2554,30.504,4417.5863219892,0
+DAX.US,D,20220209,000000,30.9136,30.9841,30.9136,30.9841,6287.9849875668,0
+DAX.US,D,20220210,000000,30.7088,31.2062,30.6016,30.6991,11879.697664867,0
+DAX.US,D,20220211,000000,30.6907,30.6907,29.8702,30.0555,5729.1213511963,0
+DAX.US,D,20220214,000000,29.8897,29.8897,29.5129,29.7044,19357.190575717,0
+DAX.US,D,20220215,000000,30.4845,30.6113,30.3384,30.5626,5627.6030025712,0
+DAX.US,D,20220216,000000,30.5138,30.8454,30.348,30.7283,5045.154295308,0
+DAX.US,D,20220217,000000,30.4358,30.4358,30.0359,30.1063,3635.1772310705,0
+DAX.US,D,20220218,000000,29.9482,29.9482,29.6459,29.8019,11104.466639002,0
+DAX.US,D,20220222,000000,29.2217,29.3083,28.7389,28.9632,41495.368641043,0
+DAX.US,D,20220223,000000,29.3533,29.3533,28.5927,28.5927,5419.4391159965,0
+DAX.US,D,20220224,000000,27.0811,28.1343,27.0129,28.0271,79207.896998471,0
+DAX.US,D,20220225,000000,28.4269,28.9322,28.3196,28.9242,15933.253544816,0
+DAX.US,D,20220228,000000,27.988,28.4132,27.8071,27.9724,18085.647623241,0
+DAX.US,D,20220301,000000,27.6565,27.676,26.6862,26.9836,26957.736030356,0
+DAX.US,D,20220302,000000,26.9836,27.4788,26.8763,27.1591,10476.898665683,0
+DAX.US,D,20220303,000000,27.1299,27.1299,26.1938,26.3595,16224.477898448,0
+DAX.US,D,20220304,000000,25.3453,25.3647,24.8187,25.1502,77038.070476342,0
+DAX.US,D,20220307,000000,25.1405,25.1678,23.8922,24.0873,72289.26772399,0
+DAX.US,D,20220308,000000,24.7699,25.5598,24.136,24.8269,55236.236030703,0
+DAX.US,D,20220309,000000,26.0864,27.0332,26.0864,26.7105,59361.572561196,0
+DAX.US,D,20220310,000000,26.0084,26.1644,25.6573,25.9109,33446.706839443,0
+DAX.US,D,20220311,000000,26.5935,26.5935,25.7646,25.8426,33125.74478773,0
+DAX.US,D,20220314,000000,26.7105,26.9277,26.262,26.5155,36641.971226472,0
+DAX.US,D,20220315,000000,26.5838,26.8763,26.4239,26.7285,9427.8757298906,0
+DAX.US,D,20220316,000000,27.3542,28.0732,27.0928,27.9978,25731.312343936,0
+DAX.US,D,20220317,000000,27.6565,28.1148,27.5004,27.949,35380.682652645,0
+DAX.US,D,20220318,000000,27.3249,27.9685,27.3249,27.9156,19970.402418928,0
+DAX.US,D,20220321,000000,27.8223,27.8223,27.3054,27.5297,16816.155546495,0
+DAX.US,D,20220322,000000,27.8028,27.9783,27.7637,27.9198,9762.168473848,0
+DAX.US,D,20220323,000000,27.4127,27.545,27.2664,27.3688,28913.24603872,0
+DAX.US,D,20220324,000000,27.3152,27.5687,27.2675,27.5069,14577.624687418,0
+DAX.US,D,20220325,000000,27.6565,27.7247,27.3834,27.637,15230.82860736,0
+DAX.US,D,20220328,000000,27.7735,27.9392,27.559,27.8759,20158.057548204,0
+DAX.US,D,20220329,000000,28.9437,29.0691,28.4366,28.7194,54066.211426852,0
+DAX.US,D,20220330,000000,28.4366,28.5146,28.2611,28.3781,17733.922435581,0
+DAX.US,D,20220331,000000,28.1246,28.3489,27.4127,27.4127,49319.45955023,0
+DAX.US,D,20220401,000000,28.1148,28.1148,27.8125,27.8125,10357.947873355,0
+DAX.US,D,20220404,000000,27.7637,27.9588,27.7345,27.8584,7465.187656472,0
+DAX.US,D,20220405,000000,27.6077,27.7403,27.3054,27.4322,15647.156380509,0
+DAX.US,D,20220406,000000,27.0129,27.0421,26.7203,27.0129,21996.66763997,0
+DAX.US,D,20220407,000000,27.1006,27.1104,26.8081,26.9641,13536.805254545,0
+DAX.US,D,20220408,000000,26.8373,27.1395,26.7788,26.9738,11222.391993466,0
+DAX.US,D,20220411,000000,26.9153,27.0909,26.8178,26.8178,7844.599666485,0
+DAX.US,D,20220412,000000,26.7593,26.9543,26.4375,26.4657,13341.972060214,0
+DAX.US,D,20220413,000000,26.3302,26.808,26.3302,26.808,27545.311926944,0
+DAX.US,D,20220414,000000,26.8081,26.8081,26.574,26.6423,22089.982485676,0
+DAX.US,D,20220418,000000,26.6033,26.73,26.5253,26.5253,18432.245621577,0
+DAX.US,D,20220419,000000,26.4667,26.8333,26.4667,26.7886,24771.502502389,0
+DAX.US,D,20220420,000000,26.9933,27.2176,26.9933,27.1494,9752.9395330639,0
+DAX.US,D,20220421,000000,27.6506,27.676,26.9738,27.0324,71263.82985909,0
+DAX.US,D,20220422,000000,27.0129,27.0129,26.418,26.496,26509.619683395,0
+DAX.US,D,20220425,000000,26.2034,26.4667,25.8426,26.3985,40954.962886241,0
+DAX.US,D,20220426,000000,26.1742,26.1742,25.277,25.3805,44445.553378361,0
+DAX.US,D,20220427,000000,25.3648,25.5579,25.199,25.2673,28228.253544967,0
+DAX.US,D,20220428,000000,25.7549,25.8231,25.2965,25.8036,29418.786906116,0
+DAX.US,D,20220429,000000,25.9304,26.1254,25.5403,25.5891,40721.163053044,0
+DAX.US,D,20220502,000000,25.5306,25.6768,25.2673,25.5403,56574.432444398,0
+DAX.US,D,20220503,000000,25.7061,25.7207,25.5988,25.6768,11028.584237,0
+DAX.US,D,20220504,000000,25.8329,26.2912,25.6866,26.2912,16430.590909293,0
+DAX.US,D,20220505,000000,25.8036,25.8426,25.2868,25.4428,82715.919934294,0
+DAX.US,D,20220506,000000,25.2965,25.3453,24.9476,25.121,18697.834028587,0
+DAX.US,D,20220509,000000,24.7114,24.9357,24.5456,24.5651,13282.49666405,0
+DAX.US,D,20220510,000000,25.2087,25.2282,24.7407,25.004,36073.878649317,0
+DAX.US,D,20220511,000000,25.004,25.4038,24.8382,24.8382,17491.919099464,0
+DAX.US,D,20220512,000000,24.6236,24.9844,24.4434,24.7211,20762.04045063,0
+DAX.US,D,20220513,000000,25.0625,25.433,25.0625,25.3453,10903.480817482,0
+DAX.US,D,20220516,000000,25.16,25.4233,25.0527,25.3843,12064.276480549,0
+DAX.US,D,20220517,000000,25.9401,26.1157,25.7646,26.0478,126597.48248696,0
+DAX.US,D,20220518,000000,25.7841,25.8134,25.2478,25.2478,41556.894912937,0
+DAX.US,D,20220519,000000,25.199,25.7061,25.199,25.6331,84672.455380523,0
+DAX.US,D,20220520,000000,25.9791,25.9791,25.4048,25.7419,20851.253544877,0
+DAX.US,D,20220523,000000,26.0377,26.3306,25.9694,26.0377,20747.684320522,0
+DAX.US,D,20220524,000000,26.0962,26.1449,25.9304,26.0864,12211.939533094,0
+DAX.US,D,20220525,000000,25.8816,26.2229,25.8816,25.8914,18658.86738972,0
+DAX.US,D,20220526,000000,26.262,26.6423,26.262,26.5253,12551.359466376,0
+DAX.US,D,20220527,000000,26.73,27.0811,26.73,26.9738,45319.226439256,0
+DAX.US,D,20220531,000000,26.7983,27.0128,26.7008,26.7691,18644.511259612,0
+DAX.US,D,20220601,000000,26.9348,26.9348,26.531,26.6423,23519.442869346,0
+DAX.US,D,20220602,000000,26.8568,27.3444,26.7691,27.2079,61968.235613772,0
+DAX.US,D,20220603,000000,26.9933,27.0421,26.8666,26.9783,14466.877398009,0
+DAX.US,D,20220606,000000,27.2469,27.3639,27.0372,27.1534,37242.877815303,0
+DAX.US,D,20220607,000000,26.8178,27.2469,26.8178,27.1619,9295.5942453185,0
+DAX.US,D,20220608,000000,26.9153,27.0324,26.6619,26.7749,13314.285237862,0
+DAX.US,D,20220609,000000,26.4765,26.5378,25.9401,26.0669,22724.728524049,0
+DAX.US,D,20220610,000000,25.4428,25.4685,25.16,25.1697,49617.861968916,0
+DAX.US,D,20220613,000000,24.4383,24.6529,24.2823,24.3837,58869.362386044,0
+DAX.US,D,20220614,000000,24.4383,24.4571,23.941,24.0483,52785.439533592,0
+DAX.US,D,20220615,000000,24.5261,24.9454,24.0824,24.8479,38904.087156441,0
+DAX.US,D,20220616,000000,23.9117,23.9995,23.7362,23.8532,24455.66764,0
+DAX.US,D,20220617,000000,23.9599,24.136,23.7655,23.9215,6441.8006673018,0
+DAX.US,D,20220621,000000,24.4676,24.4969,24.2238,24.2238,10864.514178615,0
+DAX.US,D,20220622,000000,23.902,24.3212,23.902,24.0288,4939.5341952233,0
+DAX.US,D,20220623,000000,23.7655,23.7655,23.5119,23.6972,6402.8340284356,0
+DAX.US,D,20220624,000000,23.9409,24.3506,23.9312,24.1068,8508.0579650753,0
+DAX.US,D,20220627,000000,24.3213,24.4188,24.0873,24.0873,17762.634695798,0
+DAX.US,D,20220628,000000,24.4091,24.4335,23.8337,23.98,47955.627189913,0
+DAX.US,D,20220629,000000,23.91,23.91,23.53,23.53,24445,0
+DAX.US,D,20220630,000000,23.01,23.37,22.83,23.21,20159,0
+DAX.US,D,20220701,000000,23.19,23.4521,22.9939,23.4,18620,0
+DAX.US,D,20220705,000000,22.43,22.48,22.105,22.43,43029,0
+DAX.US,D,20220706,000000,22.31,22.409,22.225,22.38,6079,0
+DAX.US,D,20220707,000000,22.72,22.73,22.61,22.68,44832,0
+DAX.US,D,20220708,000000,22.83,23.0003,22.7,22.93,61947,0
+DAX.US,D,20220711,000000,22.51,22.608,22.35,22.39,32671,0
+DAX.US,D,20220712,000000,22.45,22.619,22.23,22.3242,15280,0
+DAX.US,D,20220713,000000,22.16,22.44,22.002,22.37,12786,0
+DAX.US,D,20220714,000000,21.79,21.97,21.6,21.9,29245,0
+DAX.US,D,20220715,000000,22.31,22.57,22.21,22.47,23189,0
+DAX.US,D,20220718,000000,22.85,22.9,22.65,22.65,16163,0
+DAX.US,D,20220719,000000,23.18,23.72,23.17,23.59,74930,0
+DAX.US,D,20220720,000000,23.43,23.6,23.28,23.35,17063,0
+DAX.US,D,20220721,000000,23.15,23.51,23.15,23.51,4919,0
+DAX.US,D,20220722,000000,23.74,23.74,23.33,23.33,4696,0
+DAX.US,D,20220725,000000,23.6,23.6,23.34,23.44,9014,0
+DAX.US,D,20220726,000000,23.04,23.14,22.93,22.965,3532,0
+DAX.US,D,20220727,000000,23.14,23.47,23.14,23.42,5372,0
+DAX.US,D,20220728,000000,23.42,23.68,23.16,23.61,4106,0
+DAX.US,D,20220729,000000,23.67,24.1136,23.67,23.98,8014,0
+DAX.US,D,20220801,000000,24.1,24.21,23.771,24.0044,44246,0
+DAX.US,D,20220802,000000,23.82,23.92,23.64,23.64,18559,0
+DAX.US,D,20220803,000000,23.94,24.08,23.7,24.04,21628,0
+DAX.US,D,20220804,000000,24.215,24.32,24.195,24.23,11161,0
+DAX.US,D,20220805,000000,24,24.1499,23.94,24.12,4215,0
+DAX.US,D,20220808,000000,24.24,24.35,24.0516,24.1559,7988,0
+DAX.US,D,20220809,000000,24.09,24.13,23.96,23.9744,4655,0
+DAX.US,D,20220810,000000,24.5,24.64,24.45,24.5,22536,0
+DAX.US,D,20220811,000000,24.6368,24.6368,24.4559,24.4559,5118,0
+DAX.US,D,20220812,000000,24.53,24.79,24.45,24.74,6991,0
+DAX.US,D,20220815,000000,24.51,24.51,24.39,24.47,6822,0
+DAX.US,D,20220816,000000,24.49,24.72,24.49,24.55,3737,0
+DAX.US,D,20220817,000000,24.18,24.21,23.98,24.1626,5774,0
+DAX.US,D,20220818,000000,24.08,24.095,23.96,24.0406,5223,0
+DAX.US,D,20220819,000000,23.81,23.81,23.55,23.55,12828,0
+DAX.US,D,20220822,000000,23,23.0187,22.79,22.82,22536,0
+DAX.US,D,20220823,000000,22.88,23.11,22.7409,22.82,9620,0
+DAX.US,D,20220824,000000,22.9,22.95,22.68,22.9,17100,0
+DAX.US,D,20220825,000000,22.89,23.1,22.89,23.1,6367,0
+DAX.US,D,20220826,000000,23.25,23.25,22.27,22.27,12993,0
+DAX.US,D,20220829,000000,22.32,22.5599,22.32,22.38,80754,0
+DAX.US,D,20220830,000000,22.72,22.8,22.38,22.44,31034,0
+DAX.US,D,20220831,000000,22.5,22.51,22.335,22.41,15694,0
+DAX.US,D,20220901,000000,22.03,22.16,21.78,22.16,20793,0
+DAX.US,D,20220902,000000,22.5,22.79,21.83,21.89,9079,0
+DAX.US,D,20220906,000000,22.21,22.2499,21.96,22.11,17161,0
+DAX.US,D,20220907,000000,22.01,22.65,22.01,22.58,22931,0
+DAX.US,D,20220908,000000,22.13,22.42,22.01,22.42,13695,0
+DAX.US,D,20220909,000000,22.74,22.98,22.74,22.9,10486,0
+DAX.US,D,20220912,000000,23.4129,23.75,23.4129,23.75,22671,0
+DAX.US,D,20220913,000000,23.16,23.215,22.6201,22.79,20827,0
+DAX.US,D,20220914,000000,22.6,22.75,22.5178,22.64,12623,0
+DAX.US,D,20220915,000000,22.6993,22.719,22.43,22.67,10559,0
+DAX.US,D,20220916,000000,22.13,22.33,22.05,22.26,12784,0
+DAX.US,D,20220919,000000,21.98,22.63,21.98,22.63,25546,0
+DAX.US,D,20220920,000000,22.07,22.0902,21.71,21.95,33546,0
+DAX.US,D,20220921,000000,21.87,22.1106,21.55,21.66,13298,0
+DAX.US,D,20220922,000000,21.69,21.69,21.4,21.57,12960,0
+DAX.US,D,20220923,000000,21.04,21.04,20.58,20.77,33341,0
+DAX.US,D,20220926,000000,20.63,20.73,20.33,20.47,20039,0
+DAX.US,D,20220927,000000,20.62,20.62,20.035,20.13,17524,0
+DAX.US,D,20220928,000000,20.13,20.84,20.09,20.8177,14468,0
+DAX.US,D,20220929,000000,20.27,20.6,20.09,20.6,14493,0
+DAX.US,D,20220930,000000,20.33,20.7,20.29,20.38,563724,0
+DAX.US,D,20221003,000000,20.63,20.96,20.55,20.87,23152,0
+DAX.US,D,20221004,000000,21.61,21.99,21.5335,21.9561,26206,0
+DAX.US,D,20221005,000000,21.5,21.86,21.4,21.86,24685,0
+DAX.US,D,20221006,000000,21.39,21.39,21.18,21.22,8690,0
+DAX.US,D,20221007,000000,20.91,20.94,20.5901,20.84,19819,0
+DAX.US,D,20221010,000000,20.91,20.91,20.56,20.76,11582,0
+DAX.US,D,20221011,000000,20.65,20.85,20.377,20.49,17889,0
+DAX.US,D,20221012,000000,20.49,20.59,20.48,20.53,17388,0
+DAX.US,D,20221013,000000,20.23,21.264,20.113,21.21,16157,0
+DAX.US,D,20221014,000000,21.31,21.31,20.86,20.92,10672,0
+DAX.US,D,20221017,000000,21.39,21.69,21.39,21.61,17709,0
+DAX.US,D,20221018,000000,22.05,22.1949,21.81,21.97,18929,0
+DAX.US,D,20221019,000000,21.63,21.79,21.52,21.6186,14227,0
+DAX.US,D,20221020,000000,21.62,21.88,21.52,21.52,16061,0
+DAX.US,D,20221021,000000,21.44,22.03,21.44,22.0042,13543,0
+DAX.US,D,20221024,000000,22.2,22.3387,22.07,22.21,17549,0
+DAX.US,D,20221025,000000,22.25,22.78,22.25,22.625,18757,0
+DAX.US,D,20221026,000000,22.69,23.11,22.69,23.04,12131,0
+DAX.US,D,20221027,000000,22.938,23.04,22.77,22.77,15462,0
+DAX.US,D,20221028,000000,22.77,23.12,22.77,23.0794,14274,0
+DAX.US,D,20221031,000000,22.81,22.82,22.68,22.7,10939,0
+DAX.US,D,20221101,000000,23.18,23.187,22.79,22.9445,12344,0
+DAX.US,D,20221102,000000,22.93,23.176,22.49,22.51,8041,0
+DAX.US,D,20221103,000000,22.07,22.358,22.03,22.2,14900,0
+DAX.US,D,20221104,000000,23.03,23.33,22.917,23.29,35287,0
+DAX.US,D,20221107,000000,23.55,23.63,23.3501,23.63,8585,0
+DAX.US,D,20221108,000000,23.5647,23.955,23.5647,23.79,40592,0
+DAX.US,D,20221109,000000,23.69,23.92,23.5556,23.83,14962,0
+DAX.US,D,20221110,000000,24.72,25.0909,24.65,24.91,32098,0
+DAX.US,D,20221111,000000,25.35,25.8,25.25,25.71,30519,0
+DAX.US,D,20221114,000000,25.61,25.9,25.57,25.57,12685,0
+DAX.US,D,20221115,000000,26.04,26.04,25.34,25.61,23386,0
+DAX.US,D,20221116,000000,25.77,25.79,25.5474,25.77,8002,0
+DAX.US,D,20221117,000000,25.5,25.9,25.453,25.9,21143,0
+DAX.US,D,20221118,000000,25.89,25.9,25.69,25.8,21171,0
+DAX.US,D,20221121,000000,25.56,25.65,25.5001,25.56,15851,0
+DAX.US,D,20221122,000000,25.6,25.9428,25.6,25.9428,30721,0
+DAX.US,D,20221123,000000,25.77,26.1129,25.77,26,15377,0
+DAX.US,D,20221125,000000,26.01,26.2881,26.01,26.19,10555,0
+DAX.US,D,20221128,000000,26.01,26.0812,25.7,25.7,73578,0
+DAX.US,D,20221129,000000,25.84,25.88,25.67,25.81,38998,0
+DAX.US,D,20221130,000000,25.86,26.3899,25.6902,26.21,10285,0
+DAX.US,D,20221201,000000,26.5,26.51,26.34,26.39,4090,0
+DAX.US,D,20221202,000000,26.27,26.63,26.27,26.57,6425,0
+DAX.US,D,20221205,000000,26.44,26.52,26.11,26.11,4354,0
+DAX.US,D,20221206,000000,26.24,26.24,25.7709,25.9,8311,0
+DAX.US,D,20221207,000000,26.01,26.1,26,26.04,2590,0
+DAX.US,D,20221208,000000,25.91,26.1974,25.9,26.1,21432,0
+DAX.US,D,20221209,000000,26.16,26.3299,26.1226,26.16,5244,0
+DAX.US,D,20221212,000000,26.22,26.22,26.02,26.18,3910,0
+DAX.US,D,20221213,000000,27,27.17,26.55,26.69,15724,0
+DAX.US,D,20221214,000000,26.65,26.75,26.43,26.68,20733,0
+DAX.US,D,20221215,000000,26.21,26.21,25.67,26.02,18053,0
+DAX.US,D,20221216,000000,25.54,25.64,25.5,25.53,55303,0
+DAX.US,D,20221219,000000,25.71,25.75,25.53,25.57,10855,0
+DAX.US,D,20221220,000000,25.55,25.69,25.49,25.6553,48751,0
+DAX.US,D,20221221,000000,25.89,26.035,25.81,25.93,45610,0
+DAX.US,D,20221222,000000,25.79,25.79,25.411,25.66,9985,0
+DAX.US,D,20221223,000000,25.65,25.7,25.6,25.6,1433,0
+DAX.US,D,20221227,000000,25.8,25.95,25.77,25.77,8766,0
+DAX.US,D,20221228,000000,25.83,25.83,25.49,25.49,18223,0
+DAX.US,D,20221229,000000,25.85,26.15,25.8,26.15,13497,0
+DAX.US,D,20221230,000000,25.75,25.77,25.5383,25.6,30197,0
+DAX.US,D,20230103,000000,25.96,26.1,25.82,25.82,30088,0
+DAX.US,D,20230104,000000,26.46,26.635,26.38,26.63,19213,0
+DAX.US,D,20230105,000000,26.33,26.39,26.26,26.3,38672,0
+DAX.US,D,20230106,000000,26.3,27,26.3,26.97,16685,0
+DAX.US,D,20230109,000000,27.34,27.56,27.28,27.36,21949,0
+DAX.US,D,20230110,000000,27.37,27.57,27.34,27.44,22735,0
+DAX.US,D,20230111,000000,27.81,27.93,27.72,27.93,75918,0
+DAX.US,D,20230112,000000,28.06,28.4499,27.83,28.35,49746,0
+DAX.US,D,20230113,000000,28.08,28.36,28.08,28.28,29454,0
+DAX.US,D,20230117,000000,28.4,28.5342,28.31,28.33,22709,0
+DAX.US,D,20230118,000000,28.61,28.73,28.18,28.23,90505,0
+DAX.US,D,20230119,000000,27.99,28.116,27.88,28.03,32536,0
+DAX.US,D,20230120,000000,28.08,28.32,28.0509,28.32,25188,0
+DAX.US,D,20230123,000000,28.2,28.42,28.18,28.38,20769,0
+DAX.US,D,20230124,000000,28.23,28.45,28.18,28.36,7158,0
+DAX.US,D,20230125,000000,28.24,28.59,28.23,28.53,10979,0
+DAX.US,D,20230126,000000,28.46,28.545,28.3521,28.53,6053,0
+DAX.US,D,20230127,000000,28.31,28.52,28.28,28.4,8199,0
+DAX.US,D,20230130,000000,28.39,28.5,28.25,28.3,7678,0
+DAX.US,D,20230131,000000,28.23,28.55,28.221,28.55,5567,0
+DAX.US,D,20230201,000000,28.52,29.129,28.51,28.93,17184,0
+DAX.US,D,20230202,000000,29.14,29.31,29,29.23,23409,0
+DAX.US,D,20230203,000000,28.77,28.9935,28.69,28.72,8811,0
+DAX.US,D,20230206,000000,28.5,28.5,28.4,28.44,4707,0
+DAX.US,D,20230207,000000,28.24,28.61,28.24,28.61,10542,0
+DAX.US,D,20230208,000000,28.62,28.6671,28.5,28.54,10212,0
+DAX.US,D,20230209,000000,29,29.04,28.6,28.6,12482,0
+DAX.US,D,20230210,000000,28.26,28.325,28.1867,28.27,8516,0
+DAX.US,D,20230213,000000,28.35,28.63,28.35,28.63,7516,0
+DAX.US,D,20230214,000000,28.62,28.87,28.525,28.65,8267,0
+DAX.US,D,20230215,000000,28.45,28.74,28.45,28.7368,6438,0
+DAX.US,D,20230216,000000,28.53,28.75,28.47,28.62,9440,0
+DAX.US,D,20230217,000000,28.4,28.715,28.37,28.64,38527,0
+DAX.US,D,20230221,000000,28.45,28.48,28.2,28.27,51404,0
+DAX.US,D,20230222,000000,28.28,28.34,28.135,28.22,10069,0
+DAX.US,D,20230223,000000,28.46,28.5288,28.33,28.45,3130,0
+DAX.US,D,20230224,000000,27.89,27.97,27.7,27.75,38661,0
+DAX.US,D,20230227,000000,28.19,28.4,28.09,28.23,18131,0
+DAX.US,D,20230228,000000,28.145,28.2814,28.07,28.07,10327,0
+DAX.US,D,20230301,000000,28.38,28.42,28.06,28.16,8520,0
+DAX.US,D,20230302,000000,27.95,28.17,27.95,28.17,3176,0
+DAX.US,D,20230303,000000,28.458,28.73,28.458,28.715,4330,0
+DAX.US,D,20230306,000000,28.82,28.94,28.68,28.78,25469,0
+DAX.US,D,20230307,000000,28.56,28.56,28.28,28.28,14426,0
+DAX.US,D,20230308,000000,28.37,28.53,28.37,28.52,4518,0
+DAX.US,D,20230309,000000,28.42,28.5,28.2273,28.34,4681,0
+DAX.US,D,20230310,000000,28.41,28.41,28.01,28.11,8195,0
+DAX.US,D,20230313,000000,27.57,27.8481,27.45,27.66,25298,0
+DAX.US,D,20230314,000000,28.12,28.24,28.0301,28.1713,10877,0
+DAX.US,D,20230315,000000,26.84,27.17,26.71,27.08,36117,0
+DAX.US,D,20230316,000000,26.84,27.58,26.84,27.58,11660,0
+DAX.US,D,20230317,000000,27.07,27.24,26.9938,27.13,6514,0
+DAX.US,D,20230320,000000,27.49,27.74,27.46,27.7,24940,0
+DAX.US,D,20230321,000000,28.26,28.35,28.1,28.26,9713,0
+DAX.US,D,20230322,000000,28.37,28.7,28.27,28.27,18352,0
+DAX.US,D,20230323,000000,28.66,28.6809,28.06,28.25,12431,0
+DAX.US,D,20230324,000000,27.7,27.92,27.59,27.92,9297,0
+DAX.US,D,20230327,000000,28.2,28.37,28.16,28.17,16816,0
+DAX.US,D,20230328,000000,28.26,28.4099,28.26,28.37,18099,0
+DAX.US,D,20230329,000000,28.705,28.89,28.6,28.7,26130,0
+DAX.US,D,20230330,000000,29.23,29.29,29.0271,29.22,12342,0
+DAX.US,D,20230331,000000,29.33,29.4599,29.26,29.35,13070,0
+DAX.US,D,20230403,000000,29.35,29.47,29.26,29.47,7543,0
+DAX.US,D,20230404,000000,29.6,29.6,29.47,29.5296,14302,0
+DAX.US,D,20230405,000000,29.22,29.385,29.17,29.22,10519,0
+DAX.US,D,20230406,000000,29.22,29.62,29.22,29.54,10862,0
+DAX.US,D,20230410,000000,29.32,29.44,29.32,29.44,3638,0
+DAX.US,D,20230411,000000,29.47,29.71,29.37,29.57,4629,0
+DAX.US,D,20230412,000000,29.83,29.92,29.64,29.79,9832,0
+DAX.US,D,20230413,000000,29.96,30.09,29.9346,30.09,9871,0
+DAX.US,D,20230414,000000,30.09,30.09,29.87,30.0594,5066,0
+DAX.US,D,20230417,000000,29.94,29.94,29.711,29.82,7231,0
+DAX.US,D,20230418,000000,30.03,30.42,30.011,30.07,8405,0
+DAX.US,D,20230419,000000,30.05,30.08,29.941,30.06,2239,0
+DAX.US,D,20230420,000000,29.88,29.94,29.78,29.84,10953,0
+DAX.US,D,20230421,000000,29.89,30.14,29.88,30.14,8941,0
+DAX.US,D,20230424,000000,30.14,30.2795,30.132,30.2,9978,0
+DAX.US,D,20230425,000000,30.14,30.14,29.8139,29.83,20364,0
+DAX.US,D,20230426,000000,29.85,30.1199,29.73,29.88,2535,0
+DAX.US,D,20230427,000000,29.87,30.18,29.87,30.18,17606,0
+DAX.US,D,20230428,000000,30,30.329,30,30.29,13427,0
+DAX.US,D,20230501,000000,30.19,30.38,30.19,30.32,8787,0
+DAX.US,D,20230502,000000,29.89,30.28,29.66,29.89,13512,0
+DAX.US,D,20230503,000000,30.03,30.23,29.8901,29.94,5572,0
+DAX.US,D,20230504,000000,29.89,29.97,29.75,29.9,8736,0
+DAX.US,D,20230505,000000,30.08,30.4137,29.85,30.28,8997,0
+DAX.US,D,20230508,000000,30.24,30.3403,30.18,30.22,7284,0
+DAX.US,D,20230509,000000,29.91,30.19,29.91,30.01,4932,0
+DAX.US,D,20230510,000000,30.14,30.14,29.94,30.08,1624,0
+DAX.US,D,20230511,000000,29.77,29.77,29.58,29.71,5856,0
+DAX.US,D,20230512,000000,29.6012,29.9525,29.4201,29.68,25938,0
+DAX.US,D,20230515,000000,29.75,29.99,29.5101,29.8,3765,0
+DAX.US,D,20230516,000000,29.8,29.8152,29.5455,29.6,7154,0
+DAX.US,D,20230517,000000,29.83,30,29.4,29.89,37014,0
+DAX.US,D,20230518,000000,29.83,29.9899,29.57,29.95,7519,0
+DAX.US,D,20230519,000000,30.21,30.2815,30.03,30.23,29615,0
+DAX.US,D,20230522,000000,30.16,30.18,30.06,30.16,5590,0
+DAX.US,D,20230523,000000,29.97,30.01,29.6237,29.77,4956,0
+DAX.US,D,20230524,000000,29.13,29.34,29.13,29.27,7879,0
+DAX.US,D,20230525,000000,29.17,29.51,29.0701,29.22,27876,0
+DAX.US,D,20230526,000000,29.24,29.54,29.24,29.41,6214,0
+DAX.US,D,20230530,000000,29.4325,29.5401,29.16,29.39,5839,0
+DAX.US,D,20230531,000000,29.02,29.04,28.6301,28.79,9108,0
+DAX.US,D,20230601,000000,29.06,29.46,28.9,29.42,8985,0
+DAX.US,D,20230602,000000,29.64,29.69,29.3361,29.49,8478,0
+DAX.US,D,20230605,000000,29.5,29.6899,29.32,29.3795,51959,0
+DAX.US,D,20230606,000000,29.3,29.67,29.3,29.38,9132,0
+DAX.US,D,20230607,000000,29.46,29.47,29.2801,29.33,4132,0
+DAX.US,D,20230608,000000,29.46,29.81,29.39,29.69,9313,0
+DAX.US,D,20230609,000000,29.57,29.61,29.3965,29.47,3137,0
+DAX.US,D,20230612,000000,29.7,29.94,29.6601,29.86,6768,0
+DAX.US,D,20230613,000000,30.04,30.1822,29.92,30.06,15210,0
+DAX.US,D,20230614,000000,30.24,30.4499,30.16,30.16,8855,0
+DAX.US,D,20230615,000000,30.3,30.8067,30.26,30.61,11822,0
+DAX.US,D,20230616,000000,30.77,30.89,30.4001,30.75,3717,0
+DAX.US,D,20230620,000000,30.5,30.5496,30.17,30.37,43262,0
+DAX.US,D,20230621,000000,30.06,30.4642,30.06,30.16,4780,0
+DAX.US,D,20230622,000000,29.98,30.25,29.62,30.14,10957,0
+DAX.US,D,20230623,000000,29.3893,29.7999,29.3893,29.69,23162,0
+DAX.US,D,20230626,000000,29.68,29.815,29.4003,29.67,3953,0
+DAX.US,D,20230627,000000,29.73,30.0119,29.7001,29.83,5118,0
+DAX.US,D,20230628,000000,29.92,30.07,29.735,30.07,20485,0
+DAX.US,D,20230629,000000,29.14,29.275,28.9362,29.19,17695,0
+DAX.US,D,20230630,000000,29.58,29.6608,29.48,29.61,4480,0
+DAX.US,D,20230703,000000,29.52,29.525,29.42,29.525,2405,0
+DAX.US,D,20230705,000000,29.28,29.28,28.9401,29.06,6129,0
+DAX.US,D,20230706,000000,28.63,28.63,28.275,28.46,43012,0
+DAX.US,D,20230707,000000,28.585,28.84,28.585,28.83,3646,0
+DAX.US,D,20230710,000000,28.82,29.0136,28.79,28.93,22298,0
+DAX.US,D,20230711,000000,29.09,29.25,29.08,29.24,7726,0
+DAX.US,D,20230712,000000,29.77,30.0111,29.77,30,6355,0
+DAX.US,D,20230713,000000,30.39,30.46,30.35,30.46,4895,0
+DAX.US,D,20230714,000000,30.31,30.31,30.31,30.31,218,0
+DAX.US,D,20230717,000000,30.17,30.43,30.12,30.43,2903,0
+DAX.US,D,20230718,000000,30.3,30.41,30.2901,30.41,26132,0
+DAX.US,D,20230719,000000,30.32,30.4,30.2133,30.32,5967,0
+DAX.US,D,20230720,000000,30.3,30.3,30.0283,30.15,6592,0
+DAX.US,D,20230721,000000,30.0535,30.22,30.0535,30.15,4463,0
+DAX.US,D,20230724,000000,30.01,30.13,29.965,29.97,7410,0
+DAX.US,D,20230725,000000,29.99,30.1,29.93,30.1,14649,0
+DAX.US,D,20230726,000000,29.71,30.08,29.71,30.08,1874,0
+DAX.US,D,20230727,000000,30.28,30.329,30,30,10754,0
+DAX.US,D,20230728,000000,30.27,30.52,30.27,30.49,4527,0
+DAX.US,D,20230731,000000,30.53,30.6242,30.35,30.41,14307,0
+DAX.US,D,20230801,000000,30.08,30.08,29.8001,29.99,3739,0
+DAX.US,D,20230802,000000,29.69,29.69,29.255,29.3,57711,0
+DAX.US,D,20230803,000000,29.08,29.2345,29.03,29.23,28081,0
+DAX.US,D,20230804,000000,29.26,29.55,29.15,29.17,43196,0
+DAX.US,D,20230807,000000,29.37,29.5,29.28,29.5,4229,0
+DAX.US,D,20230808,000000,29.01,29.145,28.89,29.145,9744,0
+DAX.US,D,20230809,000000,29.17,29.35,29.17,29.19,3815,0
+DAX.US,D,20230810,000000,29.53,29.65,29.31,29.31,4163,0
+DAX.US,D,20230811,000000,29.17,29.175,29.0439,29.07,3709,0
+DAX.US,D,20230814,000000,28.99,29.15,28.95,29.15,4684,0
+DAX.US,D,20230815,000000,28.8377,28.8377,28.75,28.75,1043,0
+DAX.US,D,20230816,000000,28.79,28.8578,28.63,28.63,3090,0
+DAX.US,D,20230817,000000,28.76,28.76,28.4,28.53,9333,0
+DAX.US,D,20230818,000000,28.22,28.46,28.16,28.39,3804,0
+DAX.US,D,20230821,000000,28.525,28.68,28.421,28.6,1823,0
+DAX.US,D,20230822,000000,28.69,28.69,28.5101,28.58,5936,0
+DAX.US,D,20230823,000000,28.54,28.67,28.5,28.65,27248,0
+DAX.US,D,20230824,000000,28.42,28.42,28.24,28.24,2225,0
+DAX.US,D,20230825,000000,28.42,28.43,28.26,28.43,4324,0
+DAX.US,D,20230828,000000,28.59,28.7381,28.59,28.7381,3056,0
+DAX.US,D,20230829,000000,28.68,29.15,28.68,29.15,5264,0
+DAX.US,D,20230830,000000,29.19,29.209,29.03,29.16,3055,0
+DAX.US,D,20230831,000000,29.1591,29.16,28.93,28.98,3577,0
+DAX.US,D,20230901,000000,29.01,29.01,28.63,28.72,3455,0
+DAX.US,D,20230905,000000,28.61,28.61,28.29,28.3,7092,0
+DAX.US,D,20230906,000000,28.39,28.39,28.23,28.35,3225,0
+DAX.US,D,20230907,000000,28.23,28.24,28.0915,28.23,15590,0
+DAX.US,D,20230908,000000,28.21,28.31,28.19,28.2,1328,0
+DAX.US,D,20230911,000000,28.45,28.5,28.37,28.49,1832,0
+DAX.US,D,20230912,000000,28.22,28.336,28.22,28.22,4660,0
+DAX.US,D,20230913,000000,28.0757,28.26,28.06,28.1,4093,0
+DAX.US,D,20230914,000000,28.19,28.346,28.18,28.3,6157,0
+DAX.US,D,20230915,000000,28.43,28.49,28.335,28.335,3240,0
+DAX.US,D,20230918,000000,28.08,28.24,28.08,28.2,14696,0
+DAX.US,D,20230919,000000,28.13,28.13,28.02,28.12,5291,0
+DAX.US,D,20230920,000000,28.32,28.42,28.05,28.05,3904,0
+DAX.US,D,20230921,000000,27.89,27.9,27.74,27.74,13200,0
+DAX.US,D,20230922,000000,27.8,27.85,27.66,27.73,35397,0
+DAX.US,D,20230925,000000,27.35,27.39,27.23,27.37,5297,0
+DAX.US,D,20230926,000000,27.11,27.14,26.9016,26.99,11307,0
+DAX.US,D,20230927,000000,26.94,26.94,26.63,26.88,10686,0
+DAX.US,D,20230928,000000,27.1814,27.235,27.11,27.23,4686,0
+DAX.US,D,20230929,000000,27.49,27.559,27.18,27.18,5038,0
+DAX.US,D,20231002,000000,27.04,27.04,26.76,26.8,11405,0
+DAX.US,D,20231003,000000,26.57,26.66,26.44,26.47,13769,0
+DAX.US,D,20231004,000000,26.71,26.75,26.5041,26.75,3984,0
+DAX.US,D,20231005,000000,26.71,26.77,26.61,26.77,3002,0
+DAX.US,D,20231006,000000,26.68,27.22,26.63,27.12,4561,0
+DAX.US,D,20231009,000000,26.78,26.97,26.72,26.97,3013,0
+DAX.US,D,20231010,000000,27.02,27.44,27.02,27.44,8582,0
+DAX.US,D,20231011,000000,27.53,27.55,27.44,27.51,9697,0
+DAX.US,D,20231012,000000,27.51,27.56,27.15,27.15,3736,0
+DAX.US,D,20231013,000000,26.98,26.98,26.71,26.76,9239,0
+DAX.US,D,20231016,000000,26.9,27.1,26.9,27.1,8418,0
+DAX.US,D,20231017,000000,26.87,27.205,26.87,27.11,2949,0
+DAX.US,D,20231018,000000,26.75,26.81,26.57,26.57,9556,0
+DAX.US,D,20231019,000000,26.72,26.78,26.62,26.65,5677,0
+DAX.US,D,20231020,000000,26.42,26.44,26.26,26.28,9338,0
+DAX.US,D,20231023,000000,26.18,26.564,26.1,26.45,30038,0
+DAX.US,D,20231024,000000,26.44,26.47,26.3959,26.47,847,0
+DAX.US,D,20231025,000000,26.42,26.4785,26.3,26.33,6569,0
+DAX.US,D,20231026,000000,26.14,26.27,26,26.06,4750,0
+DAX.US,D,20231027,000000,26.26,26.26,25.899,25.93,3258,0
+DAX.US,D,20231030,000000,26.26,26.35,26.18,26.35,5766,0
+DAX.US,D,20231031,000000,26.28,26.43,26.1906,26.32,4115,0
+DAX.US,D,20231101,000000,26.39,26.58,26.37,26.58,1912,0
+DAX.US,D,20231102,000000,27.07,27.16,26.98,27.06,5271,0
+DAX.US,D,20231103,000000,27.38,27.48,27.3047,27.38,5110,0
+DAX.US,D,20231106,000000,27.3,27.3,27.06,27.23,13457,0
+DAX.US,D,20231107,000000,27.11,27.185,27.0101,27.14,33915,0
+DAX.US,D,20231108,000000,27.24,27.34,27.24,27.31,9929,0
+DAX.US,D,20231109,000000,27.51,27.63,27.28,27.28,8464,0
+DAX.US,D,20231110,000000,27.33,27.4797,27.21,27.42,14610,0
+DAX.US,D,20231113,000000,27.39,27.6,27.27,27.57,7694,0
+DAX.US,D,20231114,000000,28.33,28.5,28.29,28.46,12528,0
+DAX.US,D,20231115,000000,28.59,28.679,28.55,28.6,7180,0
+DAX.US,D,20231116,000000,28.77,28.9092,28.691,28.79,3138,0
+DAX.US,D,20231117,000000,28.99,29.14,28.96,29.14,10260,0
+DAX.US,D,20231120,000000,29.08,29.2499,29.08,29.24,3176,0
+DAX.US,D,20231121,000000,29.26,29.26,29.06,29.13,7202,0
+DAX.US,D,20231122,000000,29.18,29.21,29.06,29.13,2704,0
+DAX.US,D,20231124,000000,29.33,29.48,29.33,29.48,2587,0
+DAX.US,D,20231127,000000,29.29,29.4588,29.29,29.34,1116,0
+DAX.US,D,20231128,000000,29.35,29.545,29.2912,29.5,3989,0
+DAX.US,D,20231129,000000,29.75,29.8,29.75,29.77,1214,0
+DAX.US,D,20231130,000000,29.629,29.68,29.57,29.68,3415,0
+DAX.US,D,20231201,000000,29.59,29.99,29.42,29.93,9465,0
+DAX.US,D,20231204,000000,29.7,29.89,29.7,29.82,7499,0
+DAX.US,D,20231205,000000,29.86,29.9426,29.82,29.93,8356,0
+DAX.US,D,20231206,000000,30,30.2,29.96,29.96,9387,0
+DAX.US,D,20231207,000000,30.08,30.15,29.94,30.15,52110,0
+DAX.US,D,20231208,000000,30.2436,30.2941,30.18,30.2921,6264,0
+DAX.US,D,20231211,000000,30.18,30.36,30.18,30.35,9024,0
+DAX.US,D,20231212,000000,30.3069,30.37,30.3069,30.365,4611,0
+DAX.US,D,20231213,000000,30.37,30.84,30.2407,30.7999,16703,0
+DAX.US,D,20231214,000000,30.82,30.92,30.7,30.8,8737,0
+DAX.US,D,20231215,000000,30.69,30.69,30.5001,30.54,8870,0
+DAX.US,D,20231218,000000,30.5,30.515,30.42,30.4914,8840,0
+DAX.US,D,20231219,000000,30.63,30.826,30.61,30.826,23624,0
+DAX.US,D,20231220,000000,30.83,30.83,30.46,30.46,8433,0
+DAX.US,D,20231221,000000,30.7,30.81,30.59,30.8,10519,0
+DAX.US,D,20231222,000000,30.9,30.9,30.7698,30.81,3061,0
+DAX.US,D,20231226,000000,30.81,31.12,30.81,31.03,10915,0
+DAX.US,D,20231227,000000,31.08,31.22,31.0701,31.2,23434,0
+DAX.US,D,20231228,000000,30.96,31.07,30.82,30.82,17016,0
+DAX.US,D,20231229,000000,31,31,30.8171,30.85,4955,0
+DAX.US,D,20240102,000000,30.65,30.7,30.52,30.54,17548,0
+DAX.US,D,20240103,000000,30.11,30.18,30.03,30.08,6597,0
+DAX.US,D,20240104,000000,30.26,30.4105,30.25,30.25,25429,0
+DAX.US,D,20240105,000000,30.19,30.5,30.19,30.31,3231,0
+DAX.US,D,20240108,000000,30.55,30.89,30.52,30.7,7482,0
+DAX.US,D,20240109,000000,30.46,30.485,30.3541,30.39,5556,0
+DAX.US,D,20240110,000000,30.49,30.63,30.4526,30.62,4789,0
+DAX.US,D,20240111,000000,30.2968,30.49,30.2499,30.49,2071,0
+DAX.US,D,20240112,000000,30.73,30.73,30.49,30.57,3138,0
+DAX.US,D,20240116,000000,30.01,30.1376,29.93,30.02,21153,0
+DAX.US,D,20240117,000000,29.83,29.85,29.62,29.85,17744,0
+DAX.US,D,20240118,000000,29.95,30.14,29.9301,30.14,6311,0
+DAX.US,D,20240119,000000,30.25,30.28,29.985,30.28,6598,0
+DAX.US,D,20240122,000000,30.28,30.3492,30.23,30.31,4950,0
+DAX.US,D,20240123,000000,30.07,30.21,30.07,30.21,919,0
+DAX.US,D,20240124,000000,30.83,30.9999,30.59,30.64,9488,0
+DAX.US,D,20240125,000000,30.5984,30.65,30.494,30.5803,24800,0
+DAX.US,D,20240126,000000,30.76,30.7701,30.655,30.6887,9702,0
+DAX.US,D,20240129,000000,30.61,30.76,30.47,30.71,24074,0
+DAX.US,D,20240130,000000,30.81,30.81,30.6,30.72,1969,0
+DAX.US,D,20240131,000000,30.74,30.74,30.285,30.3009,8633,0
+DAX.US,D,20240201,000000,30.44,30.705,30.435,30.7,4330,0
+DAX.US,D,20240202,000000,30.53,30.56,30.3911,30.53,2929,0
+DAX.US,D,20240205,000000,30.35,30.4,30.14,30.355,14473,0
+DAX.US,D,20240206,000000,30.38,30.586,30.38,30.5684,5861,0
+DAX.US,D,20240207,000000,30.5,30.5584,30.3556,30.43,2657,0
+DAX.US,D,20240208,000000,30.53,30.63,30.48,30.555,1335,0
+DAX.US,D,20240209,000000,30.48,30.52,30.3738,30.5,4794,0
+DAX.US,D,20240212,000000,30.47,30.64,30.43,30.55,6895,0
+DAX.US,D,20240213,000000,30.0701,30.18,29.9257,30.1,7712,0
+DAX.US,D,20240214,000000,30.22,30.36,30.22,30.36,26998,0
+DAX.US,D,20240215,000000,30.52,30.72,30.52,30.69,3144,0
+DAX.US,D,20240216,000000,30.73,30.827,30.68,30.715,4035,0
+DAX.US,D,20240220,000000,30.82,31.18,30.7233,30.83,4824,0
+DAX.US,D,20240221,000000,30.88,30.925,30.7701,30.925,4392,0
+DAX.US,D,20240222,000000,31.31,31.74,31.27,31.47,20625,0
+DAX.US,D,20240223,000000,31.48,31.51,31.465,31.485,3378,0
+DAX.US,D,20240226,000000,31.64,31.97,31.54,31.62,16083,0
+DAX.US,D,20240227,000000,31.81,31.883,31.775,31.82,5815,0
+DAX.US,D,20240228,000000,31.79,31.9447,31.77,31.92,9479,0
+DAX.US,D,20240229,000000,32.12,32.21,31.97,32.08,3276,0
+DAX.US,D,20240301,000000,32.07,32.22,32,32.22,4993,0
+DAX.US,D,20240304,000000,32.14,32.21,32.09,32.1,14433,0
+DAX.US,D,20240305,000000,32.14,32.2,31.9724,32.1,3872,0
+DAX.US,D,20240306,000000,32.35,32.35,32.2157,32.29,4632,0
+DAX.US,D,20240307,000000,32.565,32.7399,32.565,32.64,3577,0
+DAX.US,D,20240308,000000,32.71,32.7599,32.49,32.49,3844,0
+DAX.US,D,20240311,000000,32.44,32.5316,32.26,32.5,33669,0
+DAX.US,D,20240312,000000,32.52,32.8941,32.52,32.77,12662,0
+DAX.US,D,20240313,000000,32.88,32.9594,32.76,32.89,7126,0
+DAX.US,D,20240314,000000,32.75,32.75,32.485,32.58,3817,0
+DAX.US,D,20240315,000000,32.8,32.96,32.58,32.6946,8169,0
+DAX.US,D,20240318,000000,32.8,32.8,32.55,32.5556,3530,0
+DAX.US,D,20240319,000000,32.57,32.645,32.555,32.6414,5498,0
+DAX.US,D,20240320,000000,32.7096,33.18,32.61,33.1427,7255,0
+DAX.US,D,20240321,000000,32.95,33.06,32.88,32.9,8561,0
+DAX.US,D,20240322,000000,32.9,32.9699,32.9,32.93,3969,0
+DAX.US,D,20240325,000000,32.97,33.1099,32.95,33.07,10229,0
+DAX.US,D,20240326,000000,33.29,33.37,33.15,33.15,12253,0
+DAX.US,D,20240327,000000,33.48,33.53,33.39,33.53,6088,0
+DAX.US,D,20240328,000000,33.38,33.45,33.28,33.4026,4308,0
+DAX.US,D,20240401,000000,33.4,33.57,33.18,33.25,31673,0
+DAX.US,D,20240402,000000,33.01,33.01,32.86,32.86,21820,0
+DAX.US,D,20240403,000000,32.9318,33.3499,32.9318,33.26,12722,0
+DAX.US,D,20240404,000000,33.51,33.51,32.83,32.9005,14072,0
+DAX.US,D,20240405,000000,32.85,32.99,32.8039,32.87,5473,0
+DAX.US,D,20240408,000000,33.12,33.29,33.12,33.22,48832,0
+DAX.US,D,20240409,000000,33.08,33.08,32.733,32.84,3376,0
+DAX.US,D,20240410,000000,32.4,32.5801,32.35,32.5,15515,0
+DAX.US,D,20240411,000000,32.39,32.39,31.984,32.27,12847,0
+DAX.US,D,20240412,000000,31.89,31.9,31.6706,31.75,30577,0
+DAX.US,D,20240415,000000,32.29,32.29,31.75,31.79,5511,0
+DAX.US,D,20240416,000000,31.63,31.63,31.2112,31.44,4461,0
+DAX.US,D,20240417,000000,31.731,31.731,31.58,31.71,1458,0
+DAX.US,D,20240418,000000,31.64,31.7401,31.47,31.51,475642,0
+DAX.US,D,20240419,000000,31.55,31.62,31.41,31.55,5425,0
+DAX.US,D,20240422,000000,31.83,31.9665,31.74,31.86,2989,0
+DAX.US,D,20240423,000000,32.11,32.5,32.11,32.46,6615,0
+DAX.US,D,20240424,000000,32.4,32.4,32.205,32.27,14945,0
+DAX.US,D,20240425,000000,31.86,32.1838,31.86,32.1838,2945,0
+DAX.US,D,20240426,000000,32.46,32.5,32.318,32.41,9308,0
+DAX.US,D,20240429,000000,32.35,32.4799,32.27,32.4044,6515,0
+DAX.US,D,20240430,000000,32.18,32.2738,31.82,31.82,10568,0
+DAX.US,D,20240501,000000,31.78,32.27,31.42,31.8206,7947,0
+DAX.US,D,20240502,000000,31.955,32.1581,31.955,32.05,18115,0
+DAX.US,D,20240503,000000,32.39,32.49,32.2737,32.4,4641,0
+DAX.US,D,20240506,000000,32.62,32.74,32.5972,32.74,2661,0
+DAX.US,D,20240507,000000,33.01,33.1499,33.01,33.05,7467,0
+DAX.US,D,20240508,000000,33,33.23,33,33.2,7933,0
+DAX.US,D,20240509,000000,33.35,33.62,33.35,33.57,4756,0
+DAX.US,D,20240510,000000,33.67,33.8099,33.67,33.72,12132,0
+DAX.US,D,20240513,000000,33.72,33.7935,33.65,33.65,7508,0
+DAX.US,D,20240514,000000,33.76,33.86,33.67,33.795,1669,0
+DAX.US,D,20240515,000000,34,34.249,33.91,34.23,15454,0
+DAX.US,D,20240516,000000,34.03,34.03,33.8459,33.8637,4626,0
+DAX.US,D,20240517,000000,33.85,33.92,33.79,33.91,1567,0
+DAX.US,D,20240520,000000,33.79,34.03,33.79,33.87,14575,0
+DAX.US,D,20240521,000000,33.86,33.8869,33.735,33.88,6358,0
+DAX.US,D,20240522,000000,33.8,33.8,33.5,33.605,2822,0
+DAX.US,D,20240523,000000,33.94,33.94,33.365,33.47,37785,0
+DAX.US,D,20240524,000000,33.58,33.78,33.5597,33.7,9807,0
+DAX.US,D,20240528,000000,33.88,33.88,33.6101,33.75,7519,0
+DAX.US,D,20240529,000000,33.32,33.3293,32.8221,33.1996,9255,0
+DAX.US,D,20240530,000000,33.39,33.4,33.255,33.255,10183,0
+DAX.US,D,20240531,000000,33.45,33.4603,33.2301,33.4603,15991,0
+DAX.US,D,20240603,000000,33.65,33.72,33.4201,33.65,15162,0
+DAX.US,D,20240604,000000,33.41,33.45,33.22,33.45,13115,0
+DAX.US,D,20240605,000000,33.83,33.83,33.46,33.59,17927,0
+DAX.US,D,20240606,000000,33.73,33.77,33.625,33.7,5653,0
+DAX.US,D,20240607,000000,33.4349,33.4899,33.22,33.27,3486,0
+DAX.US,D,20240610,000000,32.87,33.05,32.86,33.04,3760,0
+DAX.US,D,20240611,000000,32.63,32.88,32.54,32.88,3456,0
+DAX.US,D,20240612,000000,33.47,33.6099,33.31,33.31,12585,0
+DAX.US,D,20240613,000000,33.12,33.12,32.48,32.65,7443,0
+DAX.US,D,20240614,000000,32.03,32.11,31.76,32.0651,34766,0
+DAX.US,D,20240617,000000,32.13,32.3333,32.04,32.31,5058,0
+DAX.US,D,20240618,000000,32.35,32.41,32.16,32.36,25539,0
+DAX.US,D,20240620,000000,32.36,32.48,32.36,32.42,3325,0
+DAX.US,D,20240621,000000,32.42,32.42,32.06,32.32,15443,0
+DAX.US,D,20240624,000000,32.76,32.78,32.375,32.42,21380,0
+DAX.US,D,20240625,000000,32.26,32.35,32.26,32.29,2591,0
+DAX.US,D,20240626,000000,32.07,32.24,32.07,32.24,2130,0
+DAX.US,D,20240627,000000,31.77,31.83,31.6601,31.72,6422,0
+DAX.US,D,20240628,000000,31.67,31.8999,31.66,31.7557,9704,0
+DAX.US,D,20240701,000000,32.07,32.2,31.8407,32.07,4394,0
+DAX.US,D,20240702,000000,31.61,31.78,31.61,31.69,6351,0
+DAX.US,D,20240703,000000,32.205,32.37,32.2,32.34,3716,0
+DAX.US,D,20240705,000000,32.78,32.95,32.46,32.59,8746,0
+DAX.US,D,20240708,000000,32.73,32.76,32.5,32.55,2506,0
+DAX.US,D,20240709,000000,32.3,32.34,32.05,32.05,3681,0
+DAX.US,D,20240710,000000,32.32,32.58,32.28,32.58,19019,0
+DAX.US,D,20240711,000000,32.74,32.85,32.7,32.7,10004,0
+DAX.US,D,20240712,000000,32.95,33.3,32.95,33.21,7073,0
+DAX.US,D,20240715,000000,33,33.0956,32.826,32.96,9894,0
+DAX.US,D,20240716,000000,32.77,32.9371,32.6,32.89,4665,0
+DAX.US,D,20240717,000000,32.74,32.8611,32.7,32.7956,16260,0
+DAX.US,D,20240718,000000,32.66,32.66,32.35,32.455,10663,0
+DAX.US,D,20240719,000000,32.28,32.28,32.1,32.13,16656,0
+DAX.US,D,20240722,000000,32.6,32.74,32.54,32.74,20106,0
+DAX.US,D,20240723,000000,32.62,32.78,32.62,32.67,5629,0
+DAX.US,D,20240724,000000,32.5,32.56,32.265,32.28,3847,0
+DAX.US,D,20240725,000000,32.11,32.375,32.03,32.209,1518,0
+DAX.US,D,20240726,000000,32.435,32.588,32.32,32.5637,2022,0
+DAX.US,D,20240729,000000,32.37,32.37,32.1963,32.3,4574,0
+DAX.US,D,20240730,000000,32.39,32.43,32.2701,32.3953,2679,0
+DAX.US,D,20240731,000000,32.53,32.6428,32.4513,32.56,3961,0
+DAX.US,D,20240801,000000,32.2,32.2,31.57,31.57,17264,0
+DAX.US,D,20240802,000000,31.43,31.49,31.32,31.48,48703,0
+DAX.US,D,20240805,000000,30.53,31.05,30.5201,30.82,28486,0
+DAX.US,D,20240806,000000,30.71,30.99,30.62,30.9,29327,0
+DAX.US,D,20240807,000000,31.26,31.3399,30.88,30.88,6183,0
+DAX.US,D,20240808,000000,31.18,31.45,31.131,31.45,3500,0
+DAX.US,D,20240809,000000,31.468,31.5,31.44,31.44,1945,0
+DAX.US,D,20240812,000000,31.51,31.5599,31.4507,31.48,1770,0
+DAX.US,D,20240813,000000,31.56,31.93,31.55,31.885,8210,0
+DAX.US,D,20240814,000000,32.04,32.14,31.9301,32.01,8713,0
+DAX.US,D,20240815,000000,32.28,32.43,32.28,32.41,6659,0
+DAX.US,D,20240816,000000,32.64,32.8423,32.54,32.81,40827,0
+DAX.US,D,20240819,000000,32.93,33.2189,32.93,33.19,18916,0
+DAX.US,D,20240820,000000,33.18,33.18,33.0711,33.14,6899,0
+DAX.US,D,20240821,000000,33.1801,33.484,33.1801,33.4523,6885,0
+DAX.US,D,20240822,000000,33.54,33.54,33.2801,33.32,4589,0
+DAX.US,D,20240823,000000,33.54,33.87,33.52,33.8,7163,0
+DAX.US,D,20240826,000000,33.735,33.81,33.7,33.78,6482,0
+DAX.US,D,20240827,000000,33.8201,34.04,33.8201,33.9485,30204,0
+DAX.US,D,20240828,000000,33.98,34.0125,33.83,33.895,12084,0
+DAX.US,D,20240829,000000,34.08,34.17,33.93,33.97,3499,0
+DAX.US,D,20240830,000000,34.025,34.09,33.91,33.93,4717,0
+DAX.US,D,20240903,000000,33.85,33.85,33.44,33.45,11901,0
+DAX.US,D,20240904,000000,33.36,33.53,33.36,33.42,21927,0
+DAX.US,D,20240905,000000,33.58,33.58,33.44,33.5273,3515,0
+DAX.US,D,20240906,000000,33.46,33.46,32.865,32.865,4796,0
+DAX.US,D,20240909,000000,32.99,33.2,32.99,33.16,12786,0
+DAX.US,D,20240910,000000,32.89,33.05,32.59,32.8166,5254,0
+DAX.US,D,20240911,000000,32.89,33.08,32.64,33.0498,50024,0
+DAX.US,D,20240912,000000,33.12,33.39,33.12,33.39,12298,0
+DAX.US,D,20240913,000000,33.65,33.82,33.58,33.65,11614,0
+DAX.US,D,20240916,000000,33.65,33.8677,33.62,33.8677,8472,0
+DAX.US,D,20240917,000000,33.75,33.7946,33.7,33.7,4768,0
+DAX.US,D,20240918,000000,33.94,34.28,33.81,33.86,11945,0
+DAX.US,D,20240919,000000,34.37,34.54,34.24,34.43,11608,0
+DAX.US,D,20240920,000000,34.14,34.2116,33.96,33.98,9693,0
+DAX.US,D,20240923,000000,34.07,34.1899,33.935,34.12,3281,0
+DAX.US,D,20240924,000000,34.39,34.48,34.39,34.48,1118,0
+DAX.US,D,20240925,000000,34.48,34.48,34.185,34.185,3986,0
+DAX.US,D,20240926,000000,34.84,35.075,34.695,35.045,7086,0
+DAX.US,D,20240927,000000,35.32,35.347,35.12,35.12,4549,0
+DAX.US,D,20240930,000000,35.16,35.2,35,35.11,4560,0
+DAX.US,D,20241001,000000,34.71,34.71,34.35,34.6,10274,0
+DAX.US,D,20241002,000000,34.37,34.4837,34.248,34.365,3073,0
+DAX.US,D,20241003,000000,34.16,34.1864,34,34.02,8631,0
+DAX.US,D,20241004,000000,34.085,34.255,34.0716,34.255,11832,0
+DAX.US,D,20241007,000000,34.14,34.14,33.814,33.91,2400,0
+DAX.US,D,20241008,000000,34.03,34.03,34.03,34.03,811,0
+DAX.US,D,20241009,000000,34.03,34.3,34.03,34.3,3314,0
+DAX.US,D,20241010,000000,34.23,34.23,34.0118,34.08,4542,0
+DAX.US,D,20241011,000000,34.22,34.46,34.22,34.46,4511,0
+DAX.US,D,20241014,000000,34.46,34.63,34.43,34.53,71699,0
+DAX.US,D,20241015,000000,34.68,34.69,34.35,34.42,7008,0
+DAX.US,D,20241016,000000,34.45,34.45,34.22,34.3,9838,0
+DAX.US,D,20241017,000000,34.46,34.46,34.35,34.42,4727,0
+DAX.US,D,20241018,000000,34.46,34.695,34.45,34.69,3493,0
+DAX.US,D,20241021,000000,34.48,34.48,34.22,34.26,4127,0
+DAX.US,D,20241022,000000,34.1141,34.16,34.04,34.04,43035,0
+DAX.US,D,20241023,000000,34.0836,34.09,33.8237,33.91,13837,0
+DAX.US,D,20241024,000000,34.3881,34.3881,34.0801,34.15,2638,0
+DAX.US,D,20241025,000000,34.254,34.32,34.08,34.08,9493,0
+DAX.US,D,20241028,000000,34.14,34.335,34.13,34.28,17942,0
+DAX.US,D,20241029,000000,34.1,34.29,34.1,34.23,3242,0
+DAX.US,D,20241030,000000,33.81,34.05,33.81,33.9472,3197,0
+DAX.US,D,20241031,000000,33.88,33.88,33.56,33.74,2902,0
+DAX.US,D,20241101,000000,33.94,33.94,33.79,33.815,22730,0
+DAX.US,D,20241104,000000,33.98,33.995,33.75,33.8026,3496,0
+DAX.US,D,20241105,000000,34.075,34.25,34.075,34.21,6563,0
+DAX.US,D,20241106,000000,33.28,33.37,33.11,33.37,11046,0
+DAX.US,D,20241107,000000,33.94,34.0913,33.8901,34.0655,15016,0
+DAX.US,D,20241108,000000,33.62,33.68,33.325,33.5257,15744,0
+DAX.US,D,20241111,000000,33.66,33.755,33.55,33.55,12470,0
+DAX.US,D,20241112,000000,33.19,33.47,32.735,32.96,14863,0
+DAX.US,D,20241113,000000,32.65,32.71,32.33,32.51,11188,0
+DAX.US,D,20241114,000000,33.05,33.093,32.86,32.88,15940,0
+DAX.US,D,20241115,000000,32.92,32.97,32.775,32.9,2486,0
+DAX.US,D,20241118,000000,32.81,33,32.81,32.98,4780,0
+DAX.US,D,20241119,000000,32.52,32.79,32.47,32.7,9156,0
+DAX.US,D,20241120,000000,32.66,32.7,32.4,32.7,3877,0
+DAX.US,D,20241121,000000,32.61,32.651,32.495,32.6068,2578,0
+DAX.US,D,20241122,000000,32.53,32.819,32.53,32.68,5883,0
+DAX.US,D,20241125,000000,33.12,33.13,32.96,33.07,58102,0
+DAX.US,D,20241126,000000,32.855,32.8625,32.8,32.8,1004,0
+DAX.US,D,20241127,000000,32.94,33.1826,32.9129,33.1,5156,0
+DAX.US,D,20241129,000000,33.5886,33.85,33.49,33.85,2165,0
+DAX.US,D,20241202,000000,33.89,34.09,33.705,34.09,101982,0
+DAX.US,D,20241203,000000,34.04,34.33,34,34.14,19811,0
+DAX.US,D,20241204,000000,34.47,34.73,34.3472,34.65,37229,0
+DAX.US,D,20241205,000000,34.91,35.09,34.91,35.04,20326,0
+DAX.US,D,20241206,000000,34.985,35.01,34.44,34.9879,19062,0
+DAX.US,D,20241209,000000,35.05,35.16,34.88,34.88,6384,0
+DAX.US,D,20241210,000000,34.89,34.9,34.715,34.715,2772,0
+DAX.US,D,20241211,000000,34.76,34.87,34.69,34.87,7706,0
+DAX.US,D,20241212,000000,34.73,34.84,34.7025,34.7025,1721,0
+DAX.US,D,20241213,000000,34.795,34.88,34.72,34.83,37051,0
+DAX.US,D,20241216,000000,34.67,34.7686,34.58,34.7006,4585,0
+DAX.US,D,20241217,000000,34.65,34.74,34.37,34.466,30093,0
+DAX.US,D,20241218,000000,34.5694,34.5694,33.62,33.687,3985,0
+DAX.US,D,20241219,000000,33.86,33.86,33.55,33.63,13563,0
+DAX.US,D,20241220,000000,33.32,33.8661,33.32,33.68,5107,0
+DAX.US,D,20241223,000000,33.56,33.6053,33.44,33.55,6033,0
+DAX.US,D,20241224,000000,33.79,33.9,33.72,33.9,3206,0
+DAX.US,D,20241226,000000,33.88,34.16,33.83,34.12,19562,0
+DAX.US,D,20241227,000000,33.76,33.83,33.62,33.69,9411,0
+DAX.US,D,20241230,000000,33.46,33.6,33.29,33.45,12095,0
+DAX.US,D,20241231,000000,33.43,33.43,33.2701,33.319,4724,0
+DAX.US,D,20250102,000000,33.29,33.29,33.019,33.13,18437,0
+DAX.US,D,20250103,000000,33.2531,33.2531,33.0968,33.22,4524,0
+DAX.US,D,20250106,000000,33.67,34.1,33.67,33.91,43999,0
+DAX.US,D,20250107,000000,34.26,34.26,33.9711,34.06,10079,0
+DAX.US,D,20250108,000000,33.805,34.05,33.805,34.05,7232,0
+DAX.US,D,20250110,000000,33.85,33.86,33.478,33.57,40786,0
+DAX.US,D,20250113,000000,33.01,33.47,33.01,33.47,5387,0
+DAX.US,D,20250114,000000,33.82,34.03,33.7032,33.97,82216,0
+DAX.US,D,20250115,000000,34.53,34.53,34.4,34.53,5595,0
+DAX.US,D,20250116,000000,34.47,34.63,34.3672,34.6,11800,0
+DAX.US,D,20250117,000000,34.74,35.02,34.74,34.79,28269,0
+DAX.US,D,20250121,000000,35.55,35.82,35.395,35.82,26887,0
+DAX.US,D,20250122,000000,36.07,36.07,35.85,35.9299,23776,0
+DAX.US,D,20250123,000000,36.06,36.41,36,36.39,9259,0
+DAX.US,D,20250124,000000,36.44,36.57,36.4,36.41,9979,0
+DAX.US,D,20250127,000000,36.41,36.41,36.23,36.4088,46580,0
+DAX.US,D,20250128,000000,36.38,36.47,36.21,36.31,10032,0
+DAX.US,D,20250129,000000,36.51,36.6553,36.4,36.47,16491,0
+DAX.US,D,20250130,000000,36.72,36.84,36.58,36.58,31403,0
+DAX.US,D,20250131,000000,36.64,36.72,36.25,36.3,19398,0
+DAX.US,D,20250203,000000,35.48,35.89,35.36,35.7128,15848,0
+DAX.US,D,20250204,000000,36.01,36.1759,35.96,36.07,83533,0
+DAX.US,D,20250205,000000,36.3,36.51,36.3,36.51,4963,0
+DAX.US,D,20250206,000000,36.73,36.969,36.64,36.93,89503,0
+DAX.US,D,20250207,000000,36.93,36.93,36.38,36.46,11011,0
+DAX.US,D,20250210,000000,36.65,36.8199,36.6,36.77,26263,0
+DAX.US,D,20250211,000000,36.91,37.23,36.86,37.15,13865,0
+DAX.US,D,20250212,000000,37.11,37.71,37.1,37.62,138911,0
+DAX.US,D,20250213,000000,38.01,38.37,37.81,38.215,89639,0
+DAX.US,D,20250214,000000,38.45,38.59,38.28,38.35,48618,0
+DAX.US,D,20250218,000000,38.78,38.9199,38.67,38.8,98110,0
+DAX.US,D,20250219,000000,38.22,38.22,37.82,37.9639,67707,0
+DAX.US,D,20250220,000000,38.18,38.269,37.85,38.05,48714,0
+DAX.US,D,20250221,000000,38.04,38.04,37.6128,37.64,30999,0
+DAX.US,D,20250224,000000,38.17,38.1799,37.79,37.895,84551,0
+DAX.US,D,20250225,000000,38.41,38.55,38.09,38.47,110594,0
+DAX.US,D,20250226,000000,38.64,38.9304,38.4001,38.46,56470,0
+DAX.US,D,20250227,000000,38.41,38.41,37.74,37.78,61476,0
+DAX.US,D,20250228,000000,37.95,38.08,37.465,37.98,60422,0
+DAX.US,D,20250303,000000,39.52,39.66,38.95,39.17,134088,0
+DAX.US,D,20250304,000000,38.7,39.4,38.071,39.08,117152,0
+DAX.US,D,20250305,000000,40.1,40.7699,40.064,40.72,573562,0
+DAX.US,D,20250306,000000,40.78,41.32,40.57,40.64,783297,0
+DAX.US,D,20250307,000000,40.43,40.9183,40.32,40.89,373368,0
+DAX.US,D,20250310,000000,40.1,40.1541,39.33,39.7,382809,0
+DAX.US,D,20250311,000000,40.07,40.39,39.321,39.75,201823,0
+DAX.US,D,20250312,000000,40.17,40.25,39.8,40.06,330905,0
+DAX.US,D,20250313,000000,39.74,39.835,39.4451,39.61,174134,0
+DAX.US,D,20250314,000000,40.47,40.77,40.34,40.74,391135,0
+DAX.US,D,20250317,000000,40.69,41.245,40.69,41.19,486284,0
+DAX.US,D,20250318,000000,41.41,41.55,41.17,41.49,707485,0
+DAX.US,D,20250319,000000,40.99,41.42,40.885,41.24,488805,0
+DAX.US,D,20250320,000000,40.22,40.55,40.01,40.45,243658,0
+DAX.US,D,20250321,000000,39.96,40.2,39.8695,40.17,268677,0
+DAX.US,D,20250324,000000,40.17,40.3104,39.88,40.1,258672,0
+DAX.US,D,20250325,000000,40.51,40.6,40.33,40.49,355456,0
+DAX.US,D,20250326,000000,40.07,40.26,39.4787,39.63,304497,0
+DAX.US,D,20250327,000000,39.39,39.7691,39.35,39.65,212155,0
+DAX.US,D,20250328,000000,39.53,39.63,39.221,39.42,139829,0
+DAX.US,D,20250331,000000,38.74,39.18,38.5301,39.1,256982,0
+DAX.US,D,20250401,000000,39.41,39.58,39.0732,39.41,275400,0
+DAX.US,D,20250402,000000,38.92,39.51,38.9066,39.38,118164,0
+DAX.US,D,20250403,000000,39.26,39.44,38.5401,38.62,309016,0
+DAX.US,D,20250404,000000,37.01,37.38,36,36.06,505044,0
+DAX.US,D,20250407,000000,34.93,36.7833,34.44,35.21,591082,0
+DAX.US,D,20250408,000000,36.13,36.57,34.44,34.84,245181,0
+DAX.US,D,20250409,000000,35.2,38.2099,34.96,37.94,320175,0
+DAX.US,D,20250410,000000,37.235,37.755,36.54,37.57,213796,0
+DAX.US,D,20250411,000000,37.39,38.1228,37.28,38.07,148330,0
+DAX.US,D,20250414,000000,38.34,38.77,38.28,38.59,228091,0
+DAX.US,D,20250415,000000,38.76,39,38.64,38.86,195237,0
+DAX.US,D,20250416,000000,38.89,39.23,38.8,38.98,190386,0
+DAX.US,D,20250417,000000,39.12,39.36,38.95,39.1,242369,0
+DAX.US,D,20250421,000000,39.28,39.5505,38.38,38.76,204318,0
+DAX.US,D,20250422,000000,39.3,39.8,39.14,39.73,205931,0
+DAX.US,D,20250423,000000,40.28,40.6,40.05,40.33,124757,0
+DAX.US,D,20250424,000000,40.66,40.96,40.375,40.91,132712,0
+DAX.US,D,20250425,000000,40.99,41.27,40.8001,41.19,87207,0
+DAX.US,D,20250428,000000,41.41,41.4838,41.01,41.36,218901,0
+DAX.US,D,20250429,000000,41.37,41.65,41.3389,41.55,142965,0
+DAX.US,D,20250430,000000,41.24,41.6499,40.94,41.51,124377,0
+DAX.US,D,20250501,000000,41.74,41.94,41.38,41.46,108724,0
+DAX.US,D,20250502,000000,42.3,42.5,42.16,42.33,254431,0
+DAX.US,D,20250505,000000,42.85,42.9755,42.7455,42.81,279008,0
+DAX.US,D,20250506,000000,42.6,42.82,42.54,42.72,169037,0
+DAX.US,D,20250507,000000,42.59,42.7333,42.31,42.35,121621,0
+DAX.US,D,20250508,000000,42.73,42.84,42.43,42.52,117764,0
+DAX.US,D,20250509,000000,42.79,42.99,42.7,42.825,86025,0
+DAX.US,D,20250512,000000,42.37,42.42,41.9,42.38,261996,0
+DAX.US,D,20250513,000000,42.6,42.85,42.44,42.65,92828,0
+DAX.US,D,20250514,000000,42.8,42.8585,42.3,42.42,110451,0
+DAX.US,D,20250515,000000,42.75,42.92,42.53,42.92,112745,0
+DAX.US,D,20250516,000000,42.87,42.9,42.6101,42.89,108627,0
+DAX.US,D,20250519,000000,43.28,43.7115,43.11,43.69,224054,0
+DAX.US,D,20250520,000000,43.74,43.89,43.635,43.84,212182,0
+DAX.US,D,20250521,000000,44.18,44.44,43.61,43.815,318645,0
+DAX.US,D,20250522,000000,43.8,43.92,43.6,43.84,232393,0
+DAX.US,D,20250523,000000,43.15,43.5492,42.9501,43.3,249938,0
+DAX.US,D,20250527,000000,44.49,44.6,44.3,44.45,193146,0
+DAX.US,D,20250528,000000,44.15,44.269,43.83,43.93,142998,0
+DAX.US,D,20250529,000000,44.09,44.19,43.79,44,151816,0
+DAX.US,D,20250530,000000,44.19,44.36,43.8,44.11,121259,0
+DAX.US,D,20250602,000000,44.02,44.64,43.83,44.56,190053,0
+DAX.US,D,20250603,000000,44.24,44.4054,44.01,44.29,118447,0
+DAX.US,D,20250604,000000,44.6,44.8928,44.3685,44.72,200768,0
+DAX.US,D,20250605,000000,45.08,45.215659,44.68,44.76,428125,0
+DAX.US,D,20250606,000000,44.7,45.02,44.59,44.74,234333,0
+DAX.US,D,20250609,000000,44.7,44.7,44.05,44.52,290558,0
+DAX.US,D,20250610,000000,44.59,44.65,44.1827,44.29,108540,0
+DAX.US,D,20250611,000000,44.52,44.52,44.185,44.2,65321,0
+DAX.US,D,20250612,000000,44.56,44.705,44.3,44.42,103855,0
+DAX.US,D,20250613,000000,43.59,43.98,43.5,43.67,217184,0
+DAX.US,D,20250616,000000,44.09,44.45,43.94,43.94,95945,0
+DAX.US,D,20250617,000000,43.85,43.94,43.16,43.18,134643,0
+DAX.US,D,20250618,000000,43.35,43.7799,43.05,43.14,215099,0
+DAX.US,D,20250620,000000,43.2,43.5673,43.2,43.26,104098,0
+DAX.US,D,20250623,000000,43,43.79,42.75,43.79,166743,0
+DAX.US,D,20250624,000000,44.29,44.5,44.0101,44.46,159112,0
+DAX.US,D,20250625,000000,44.35,44.35,43.94,44.2,106675,0
+DAX.US,D,20250626,000000,44.69,44.95,44.465,44.84,127539,0
+DAX.US,D,20250627,000000,44.69,45.08,44.51,44.83,104578,0
+DAX.US,D,20250630,000000,44.74,44.99,44.485,44.93,143316,0
+DAX.US,D,20250701,000000,44.56,44.8499,44.32,44.51,79078,0
+DAX.US,D,20250702,000000,44.44,44.87,44.395,44.77,96020,0
+DAX.US,D,20250703,000000,44.8,44.998,44.6804,44.78,122954,0
+DAX.US,D,20250707,000000,44.89,45.0699,44.66,44.78,102175,0
+DAX.US,D,20250708,000000,45.07,45.4061,45,45.33,144422,0
+DAX.US,D,20250709,000000,45.79,46.0888,45.748,45.98,186245,0
+DAX.US,D,20250710,000000,45.89,45.9,45.49,45.6,153914,0
+DAX.US,D,20250711,000000,45.2,45.3583,45.06,45.11,75831,0
+DAX.US,D,20250714,000000,44.77,45.1,44.62,45.03,168989,0
+DAX.US,D,20250715,000000,45.09,45.09,44.41,44.44,82382,0
+DAX.US,D,20250716,000000,44.64,44.9299,44.4251,44.83,78944,0
+DAX.US,D,20250717,000000,44.8,45.1399,44.73,45.11,80826,0
+DAX.US,D,20250718,000000,45.35,45.35,44.761,44.83,71975,0
+DAX.US,D,20250721,000000,45.13,45.3992,44.949,45.16,101508,0
+DAX.US,D,20250722,000000,44.9,45.11,44.5501,45.06,67649,0
+DAX.US,D,20250723,000000,45.14,46,45.1,45.98,112570,0
+DAX.US,D,20250724,000000,45.56,45.67,45.4133,45.42,139589,0
+DAX.US,D,20250725,000000,45.01,45.51,45.0067,45.45,57249,0
+DAX.US,D,20250728,000000,44.75,44.75,44.1259,44.24,194680,0
+DAX.US,D,20250729,000000,44.51,44.6536,44.37,44.5,93384,0
+DAX.US,D,20250730,000000,44.37,44.48,43.8967,44.14,193311,0
+DAX.US,D,20250731,000000,43.98,43.98,43.56,43.66,251879,0
+DAX.US,D,20250801,000000,43.22,43.41,42.9136,43.16,240446,0
+DAX.US,D,20250804,000000,43.74,43.82,43.6415,43.79,125227,0
+DAX.US,D,20250805,000000,44.07,44.08,43.74,43.98,118614,0
+DAX.US,D,20250806,000000,44.19,44.5245,44.13,44.42,70503,0
+DAX.US,D,20250807,000000,45.06,45.1845,44.62,44.91,55712,0
+DAX.US,D,20250808,000000,44.85,44.97,44.7001,44.9,79146,0
+DAX.US,D,20250811,000000,44.48,44.595,44.38,44.49,90432,0
+DAX.US,D,20250812,000000,44.41,44.87,44.2968,44.86,107659,0
+DAX.US,D,20250813,000000,45.11,45.2199,45.0012,45.105,68092,0
+DAX.US,D,20250814,000000,45.03,45.3048,44.995,45.3048,35553,0
+DAX.US,D,20250815,000000,45.5,45.5,45.3101,45.38,52494,0
+DAX.US,D,20250818,000000,45.24,45.25,44.995,45.25,55140,0
+DAX.US,D,20250819,000000,45.45,45.45,45.0401,45.17,48853,0
+DAX.US,D,20250820,000000,45.06,45.16,44.95,45.06,25923,0
+DAX.US,D,20250821,000000,44.96,45.0379,44.76,44.82,39945,0
+DAX.US,D,20250822,000000,44.87,45.5251,44.87,45.43,42156,0
+DAX.US,D,20250825,000000,45.41,45.44,44.82,44.83,68358,0
+DAX.US,D,20250826,000000,44.99,45.05,44.79,44.91,35081,0
+DAX.US,D,20250827,000000,44.6,44.63,44.2403,44.34,64206,0
+DAX.US,D,20250828,000000,44.62,44.8334,44.62,44.69,20782,0
+DAX.US,D,20250829,000000,44.62,44.69,44.49,44.57,32548,0
+DAX.US,D,20250902,000000,43.61,44,43.561019,43.7501,118238,0
+DAX.US,D,20250903,000000,43.77,43.9,43.62,43.83,100342,0
+DAX.US,D,20250904,000000,44.09,44.24,43.99,44.23,115969,0
+DAX.US,D,20250905,000000,44.32,44.4882,43.96,44.0996,53859,0
+DAX.US,D,20250908,000000,44.44,44.6,44.26,44.59,48525,0
+DAX.US,D,20250909,000000,44.28,44.33,44.1407,44.33,64510,0
+DAX.US,D,20250910,000000,44.16,44.2135,43.84,43.96,62829,0
+DAX.US,D,20250911,000000,44.22,44.435,44.1649,44.39,66815,0
+DAX.US,D,20250912,000000,44.16,44.348,44.1401,44.26,68184,0
+DAX.US,D,20250915,000000,44.36,44.5,44.29,44.4496,37874,0
+DAX.US,D,20250916,000000,44.28,44.37,43.9,44.1516,74768,0
+DAX.US,D,20250917,000000,44.11,44.44,43.825,44,96528,0
+DAX.US,D,20250918,000000,44.19,44.49,44.07,44.43,53813,0
+DAX.US,D,20250919,000000,44.23,44.37,44.105,44.21,76843,0
+DAX.US,D,20250922,000000,43.91,44.3299,43.9,44.28,56433,0
+DAX.US,D,20250923,000000,44.3,44.45,44.17,44.26,37130,0
+DAX.US,D,20250924,000000,44.21,44.321,44.105,44.2107,47248,0
+DAX.US,D,20250925,000000,43.65,43.8299,43.5,43.71,56017,0
+DAX.US,D,20250926,000000,44.09,44.24,44.02,44.24,41553,0
+DAX.US,D,20250929,000000,44.25,44.42,44.19,44.39,67318,0
+DAX.US,D,20250930,000000,44.46,44.8093,44.36,44.75,98376,0
+DAX.US,D,20251001,000000,44.91,45.37,44.87,45.25,65579,0
+DAX.US,D,20251002,000000,45.8,45.8,45.45,45.65,33092,0
+DAX.US,D,20251003,000000,45.58,45.6446,45.42,45.57,61381,0
+DAX.US,D,20251006,000000,45.55,45.58,45.3501,45.58,31457,0
+DAX.US,D,20251007,000000,45.35,45.43,45.1236,45.1955,27719,0
+DAX.US,D,20251008,000000,45.43,45.62,45.37,45.5509,36836,0
+DAX.US,D,20251009,000000,45.64,45.69,45.16,45.2889,88567,0
+DAX.US,D,20251010,000000,45.33,45.39,44.66,44.6675,49743,0
+DAX.US,D,20251013,000000,44.76,44.99,44.647,44.9694,42391,0
+DAX.US,D,20251014,000000,44.48,44.98,44.44,44.86,38515,0
+DAX.US,D,20251015,000000,44.76,44.8516,44.43,44.72,53184,0
+DAX.US,D,20251016,000000,44.82,45.0699,44.7,44.8,58413,0
+DAX.US,D,20251017,000000,44.32,44.52,44.2112,44.49,25771,0
+DAX.US,D,20251020,000000,44.87,45.1,44.87,45.05,75450,0
+DAX.US,D,20251021,000000,44.89,45.04,44.73,44.8893,33715,0
+DAX.US,D,20251022,000000,44.75,44.81,44.3592,44.57,33937,0
+DAX.US,D,20251023,000000,44.56,44.77,44.55,44.715,27345,0
+DAX.US,D,20251024,000000,44.82,44.865,44.7,44.7659,19933,0
+DAX.US,D,20251027,000000,44.83,45.0494,44.8,44.981,37386,0
+DAX.US,D,20251028,000000,44.91,45.1242,44.86,44.8907,27870,0
+DAX.US,D,20251029,000000,44.85,44.94,44.308,44.52,37715,0
+DAX.US,D,20251030,000000,44.24,44.4604,44.24,44.2819,20606,0
+DAX.US,D,20251031,000000,44.15,44.15,43.82,43.96,39250,0
+DAX.US,D,20251103,000000,44.22,44.36,44.1,44.2137,26165,0
+DAX.US,D,20251104,000000,43.71,43.84,43.51,43.59,53083,0
+DAX.US,D,20251105,000000,43.67,44.1081,43.67,44.015,31161,0
+DAX.US,D,20251106,000000,43.83,43.88,43.4583,43.5794,54970,0
+DAX.US,D,20251107,000000,43.3,43.73,43.16,43.707,37904,0
+DAX.US,D,20251110,000000,44.18,44.3,43.98,44.3,53940,0
+DAX.US,D,20251111,000000,44.22,44.61,44.22,44.545,30881,0
+DAX.US,D,20251112,000000,44.79,45.09,44.79,45.09,50156,0
+DAX.US,D,20251113,000000,45.06,45.06,44.31,44.5317,34231,0
+DAX.US,D,20251114,000000,44.13,44.155,43.81,44.1,27191,0
+DAX.US,D,20251117,000000,43.59,43.7768,43.035,43.21,71212,0
+DAX.US,D,20251118,000000,42.75,42.89,42.56,42.67,117942,0
+DAX.US,D,20251119,000000,42.81,42.92,42.4608,42.6153,31700,0
+DAX.US,D,20251120,000000,42.97,43.1346,42.02,42.035,57053,0
+DAX.US,D,20251121,000000,42.38,42.66,42.1401,42.5524,82803,0
+DAX.US,D,20251124,000000,42.55,42.72,42.435,42.5951,82139,0
+DAX.US,D,20251125,000000,42.97,43.37,42.82,43.31,65961,0
+DAX.US,D,20251126,000000,43.43,43.8451,43.43,43.745,37178,0
+DAX.US,D,20251128,000000,44.01,44.08,43.7675,44.0141,17061,0
+DAX.US,D,20251201,000000,43.56,43.715,43.49,43.515,31543,0
+DAX.US,D,20251202,000000,43.94,43.94,43.62,43.87,39015,0
+DAX.US,D,20251203,000000,43.89,44.15,43.89,44.11,57376,0
+DAX.US,D,20251204,000000,44.27,44.4218,44.1966,44.219,14485,0
+DAX.US,D,20251205,000000,44.63,44.75,44.4001,44.4904,29410,0
+DAX.US,D,20251208,000000,44.68,44.695,44.33,44.4,38993,0
+DAX.US,D,20251209,000000,44.49,44.75,44.49,44.59,30061,0
+DAX.US,D,20251210,000000,44.54,45.09,44.51,45.005,55451,0
+DAX.US,D,20251211,000000,45.19,45.56,45.19,45.56,35620,0
+DAX.US,D,20251212,000000,45.43,45.5,45.0501,45.25,42685,0
+DAX.US,D,20251215,000000,45.33,45.4462,45.15,45.22,25141,0
+DAX.US,D,20251216,000000,45.16,45.23,44.91,45.085,55078,0
+DAX.US,D,20251217,000000,45.05,45.0518,44.52,44.6511,53196,0
+DAX.US,D,20251218,000000,44.95,45.22,44.781,44.96,51618,0
+DAX.US,D,20251219,000000,45.19,45.3799,45.16,45.16,56921,0
+DAX.US,D,20251222,000000,45.13,45.4627,45.1297,45.42,25170,0
+DAX.US,D,20251223,000000,45.51,45.65,45.23,45.585,22796,0
+DAX.US,D,20251224,000000,45.69,45.7,45.5801,45.675,16185,0
+DAX.US,D,20251226,000000,45.75,45.8038,45.6401,45.785,29341,0
+DAX.US,D,20251229,000000,45.71,45.71,45.44,45.6019,32100,0
+DAX.US,D,20251230,000000,45.79,46,45.73,45.87,68565,0
+DAX.US,D,20251231,000000,45.93,45.93,45.53,45.6205,21746,0
+DAX.US,D,20260102,000000,45.86,45.91,45.5301,45.79,32917,0
+DAX.US,D,20260105,000000,45.9,46.33,45.83,46.31,92608,0
+DAX.US,D,20260106,000000,46.39,46.39,46.16,46.35,72509,0
+DAX.US,D,20260107,000000,46.57,46.8,46.483,46.61,85125,0
+DAX.US,D,20260108,000000,46.43,46.68,46.42,46.62,71790,0
+DAX.US,D,20260109,000000,46.76,46.79,46.4601,46.77,45370,0
+DAX.US,D,20260112,000000,47.12,47.2,46.99,47.19,99335,0
+DAX.US,D,20260113,000000,47.305,47.305,46.92,47.01,56351,0
+DAX.US,D,20260114,000000,46.9,46.925,46.69,46.86,38394,0
+DAX.US,D,20260115,000000,46.68,46.77,46.57,46.57,23297,0
+DAX.US,D,20260116,000000,46.66,46.68,46.471,46.68,44469,0
+DAX.US,D,20260120,000000,45.9,46.09,45.67,45.75,104639,0
+DAX.US,D,20260121,000000,45.62,46.3499,45.4157,46.1,126980,0
+DAX.US,D,20260122,000000,46.29,46.44,46.1601,46.35,48236,0
+DAX.US,D,20260123,000000,46.33,46.78,46.305,46.77,40121,0
+DAX.US,D,20260126,000000,46.97,47.15,46.97,47.1,60028,0
+DAX.US,D,20260127,000000,47.29,47.664,47.232,47.52,80375,0
+DAX.US,D,20260128,000000,47.14,47.285,47,47.2,43264,0
+DAX.US,D,20260129,000000,46.8,46.82,46.022,46.5,162187,0
+DAX.US,D,20260130,000000,46.39,46.6,46.01,46.09,36825,0
+DAX.US,D,20260202,000000,46.5,46.64,46.42,46.5575,40929,0
+DAX.US,D,20260203,000000,46.43,46.689,46.205,46.5184,29980,0
+DAX.US,D,20260204,000000,46.08,46.39,45.9,46.13,46872,0
+DAX.US,D,20260205,000000,45.65,46.0227,45.58,45.7754,38852,0
+DAX.US,D,20260206,000000,46.2,46.56,46.18,46.5284,38138,0
+DAX.US,D,20260209,000000,46.8,47.4499,46.8,47.41,287755,0
+DAX.US,D,20260210,000000,47.41,47.41,47.2034,47.22,37827,0
+DAX.US,D,20260211,000000,47.1,47.1099,46.81,46.99,38301,0
+DAX.US,D,20260212,000000,47.51,47.7,46.78,46.9,76768,0
+DAX.US,D,20260213,000000,46.9,47.19,46.826,47.015,68437,0
+DAX.US,D,20260217,000000,46.86,47.14,46.6,47.1147,38044,0
+DAX.US,D,20260218,000000,47.14,47.5059,47,47.21,43992,0
diff --git a/daily/us/nasdaq etfs/deco.us.txt b/daily/us/nasdaq etfs/deco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2271da8541831514ec04fddf911ee5c959636aac
--- /dev/null
+++ b/daily/us/nasdaq etfs/deco.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECO.US,D,20240913,000000,26.0032,26.0032,26.0032,26.0032,8.13506,0
+DECO.US,D,20240916,000000,25.7177,25.7177,25.7177,25.7177,9.15194,0
+DECO.US,D,20240917,000000,26.0531,26.0531,26.0531,26.0531,10211.5,0
+DECO.US,D,20240918,000000,25.9832,25.9832,25.9832,25.9832,38.6415,0
+DECO.US,D,20240919,000000,26.7564,26.7564,26.7564,26.7564,1.01688,0
+DECO.US,D,20240920,000000,26.8384,26.8384,26.8384,26.8384,52.8779,0
+DECO.US,D,20240923,000000,27.3083,27.3083,27.3083,27.3083,32.5402,0
+DECO.US,D,20240924,000000,27.7907,27.9317,27.7907,27.9317,261.338,0
+DECO.US,D,20240925,000000,27.9777,28.253,27.8458,27.8458,9502.76,0
+DECO.US,D,20240926,000000,28.0662,28.7742,28.0662,28.7342,1110.43,0
+DECO.US,D,20240927,000000,29.3052,29.3052,28.4792,28.5646,769.78,0
+DECO.US,D,20240930,000000,27.9875,27.9875,27.8446,27.8446,293.879,0
+DECO.US,D,20241001,000000,27.958,27.958,26.9638,26.9638,297.946,0
+DECO.US,D,20241002,000000,27.4073,27.4073,27.3581,27.3581,103.722,0
+DECO.US,D,20241003,000000,27.2991,27.5843,27.2991,27.5843,780.965,0
+DECO.US,D,20241004,000000,28.2726,28.2726,27.8252,28.194,1208.05,0
+DECO.US,D,20241007,000000,27.7416,27.9973,27.7416,27.9973,1076.87,0
+DECO.US,D,20241008,000000,28.0367,28.0367,28.0367,28.0367,2.03376,0
+DECO.US,D,20241009,000000,27.7711,27.7711,27.662,27.662,393.533,0
+DECO.US,D,20241010,000000,27.5766,27.5766,27.5766,27.5766,83.3843,0
+DECO.US,D,20241011,000000,29.0689,29.0689,29.0689,29.0689,8.13506,0
+DECO.US,D,20241014,000000,29.5959,29.5959,29.5959,29.5959,35.5908,0
+DECO.US,D,20241015,000000,29.3039,29.3039,29.3039,29.3039,8.13506,0
+DECO.US,D,20241016,000000,30.5284,30.5284,30.5284,30.5284,65.0804,0
+DECO.US,D,20241017,000000,30.4723,30.4723,30.4723,30.4723,3.05064,0
+DECO.US,D,20241018,000000,31.1756,31.1756,31.1756,31.1756,1.01688,0
+DECO.US,D,20241021,000000,31.9558,31.9558,31.9558,31.9558,23.3883,0
+DECO.US,D,20241022,000000,31.9211,32.2456,31.9211,32.2456,1330.08,0
+DECO.US,D,20241023,000000,31.1245,31.4452,31.1245,31.4452,1267.03,0
+DECO.US,D,20241024,000000,32.0454,32.0454,32.0454,32.0454,14.2363,0
+DECO.US,D,20241025,000000,32.4521,32.4521,31.8343,31.8343,148.464,0
+DECO.US,D,20241028,000000,32.934,33.1522,32.934,33.1522,1120.6,0
+DECO.US,D,20241029,000000,33.3765,33.4257,33.2139,33.2139,4452.92,0
+DECO.US,D,20241030,000000,32.9635,33.1433,32.6685,32.8274,9106.18,0
+DECO.US,D,20241031,000000,31.2032,31.2081,31.0655,31.1169,1094.16,0
+DECO.US,D,20241101,000000,31.9302,31.9302,31.0704,31.095,2789.3,0
+DECO.US,D,20241104,000000,30.3694,30.3694,30.3694,30.3694,2.03376,0
+DECO.US,D,20241105,000000,31.4809,31.4809,31.4809,31.4809,8.13506,0
+DECO.US,D,20241106,000000,34.0256,35.6402,34.0256,35.6402,1802.93,0
+DECO.US,D,20241107,000000,35.6482,36.3422,35.3084,36.3422,3114.71,0
+DECO.US,D,20241108,000000,37.0741,40.7815,36.4152,36.7806,3062.85,0
+DECO.US,D,20241111,000000,38.618,40.0144,38.264,39.6348,11546.7,0
+DECO.US,D,20241112,000000,38.8344,39.7391,38.1952,39.3673,2631.69,0
+DECO.US,D,20241113,000000,40.0931,40.1325,37.0938,37.0938,14450.9,0
+DECO.US,D,20241114,000000,36.2579,36.2579,35.9048,36.0219,2757.78,0
+DECO.US,D,20241115,000000,36.0219,36.7692,36.0219,36.7692,6909.71,0
+DECO.US,D,20241118,000000,36.8282,37.6346,36.8282,36.9757,702.665,0
+DECO.US,D,20241120,000000,38.972,38.972,37.8562,37.8562,1675.82,0
+DECO.US,D,20241121,000000,39.3359,39.3359,36.4742,37.0174,2394.75,0
+DECO.US,D,20241122,000000,38.913,38.913,38.4902,38.5706,3128.94,0
+DECO.US,D,20241125,000000,39.2966,39.2966,37.2609,37.7194,2541.18,0
+DECO.US,D,20241126,000000,36.8774,36.8774,35.8,35.8,1795.81,0
+DECO.US,D,20241127,000000,36.3169,37.8313,36.3169,37.8313,601.994,0
+DECO.US,D,20241129,000000,38.4705,39.4342,38.3899,38.3899,2040.88,0
+DECO.US,D,20241202,000000,37.635,37.635,37.61,37.6199,5982.32,0
+DECO.US,D,20241203,000000,37.615,37.6454,37.2579,37.4339,1082.98,0
+DECO.US,D,20241204,000000,38.3132,39.355,38.2935,39.355,821.641,0
+DECO.US,D,20241205,000000,40.3665,40.3665,38.7892,38.7892,861.299,0
+DECO.US,D,20241206,000000,39.4146,40.6733,39.4146,40.1128,1564.98,0
+DECO.US,D,20241209,000000,39.6998,39.6998,37.4174,37.4174,1049.42,0
+DECO.US,D,20241210,000000,37.0646,37.0646,36.2874,36.5332,19052.3,0
+DECO.US,D,20241211,000000,37.8706,37.9591,37.2403,37.9192,658.94,0
+DECO.US,D,20241213,000000,38.3722,38.3722,37.9838,37.9838,953.835,0
+DECO.US,D,20241216,000000,38.6279,40.5617,38.6279,40.221,1164.33,0
+DECO.US,D,20241217,000000,39.3359,39.9315,39.3359,39.5719,1011.79,0
+DECO.US,D,20241218,000000,39.1392,39.6126,35.717,35.717,344.723,0
+DECO.US,D,20241219,000000,35.9815,35.9815,34.5664,34.5664,908.076,0
+DECO.US,D,20241223,000000,34.1436,34.1436,33.9862,34.1239,1816.15,0
+DECO.US,D,20241224,000000,34.3992,35.4908,34.3992,35.4908,696.564,0
+DECO.US,D,20241226,000000,35.1339,35.1453,34.8909,34.8909,524.711,0
+DECO.US,D,20241227,000000,33.73,33.73,33.73,33.73,100,0
+DECO.US,D,20241230,000000,32.3205,32.65,32.3205,32.61,1523,0
+DECO.US,D,20241231,000000,31.9323,32.25,31.9323,32.25,1035,0
+DECO.US,D,20250102,000000,32.96,33.73,32.53,33.01,3646,0
+DECO.US,D,20250103,000000,34.821,35.95,34.821,35.95,3890,0
+DECO.US,D,20250106,000000,36.62,37.54,36.62,37.54,2908,0
+DECO.US,D,20250107,000000,37.34,37.4,35.625,35.72,1100,0
+DECO.US,D,20250108,000000,34.975,34.975,34.6656,34.6663,2301,0
+DECO.US,D,20250113,000000,32.95,33.71,32.95,33.71,342,0
+DECO.US,D,20250117,000000,38.15,38.251,37.8,37.8,602,0
+DECO.US,D,20250121,000000,37.055,37.66,37.055,37.66,928,0
+DECO.US,D,20250122,000000,37.75,38.305,37.6694,38.08,4129,0
+DECO.US,D,20250124,000000,39.05,39.44,38.29,38.4,2106,0
+DECO.US,D,20250127,000000,36.09,36.09,33.64,33.64,3033,0
+DECO.US,D,20250128,000000,33.8367,33.8367,33.339,33.6296,3233,0
+DECO.US,D,20250129,000000,33.76,34.57,33.64,34.22,2245,0
+DECO.US,D,20250130,000000,35.7,35.789,35.68,35.68,340,0
+DECO.US,D,20250131,000000,36.87,36.87,36.19,36.19,586,0
+DECO.US,D,20250203,000000,33.83,35.9631,33.83,35.9631,550,0
+DECO.US,D,20250204,000000,35.99,36.1408,35.92,36.1408,470,0
+DECO.US,D,20250205,000000,36.64,36.64,36.08,36.09,3263,0
+DECO.US,D,20250207,000000,37.56,37.56,36.32,36.32,604,0
+DECO.US,D,20250210,000000,36.5,36.61,36.5,36.61,565,0
+DECO.US,D,20250212,000000,35.55,35.55,35.4655,35.4655,331,0
+DECO.US,D,20250214,000000,36.74,37.02,36.74,37.02,193,0
+DECO.US,D,20250218,000000,37.141,37.141,36.73,36.73,1143,0
+DECO.US,D,20250221,000000,36.732,36.732,33.7435,33.7435,4832,0
+DECO.US,D,20250225,000000,29.161,30.03,29.16,30.03,2445,0
+DECO.US,D,20250226,000000,30.57,30.57,30.41,30.41,114,0
+DECO.US,D,20250303,000000,31.61,31.619,28.63,28.7438,3405,0
+DECO.US,D,20250304,000000,28,28.3344,27.81,28.3344,1012,0
+DECO.US,D,20250305,000000,28.69,29.69,28.69,29.69,381,0
+DECO.US,D,20250306,000000,27.98,27.98,27.74,27.74,287,0
+DECO.US,D,20250307,000000,28.33,28.48,28.29,28.39,439,0
+DECO.US,D,20250314,000000,26.89,27.04,26.89,27.04,241,0
+DECO.US,D,20250317,000000,27.215,27.82,27.215,27.4769,290,0
+DECO.US,D,20250318,000000,26.79,26.79,26.3115,26.3115,324,0
+DECO.US,D,20250320,000000,27.39,27.39,27.159,27.35,2903,0
+DECO.US,D,20250321,000000,26.91,26.98,26.91,26.98,184,0
+DECO.US,D,20250324,000000,27.81,28.77,27.81,28.77,2952,0
+DECO.US,D,20250327,000000,26.0111,26.0111,25.8797,25.8797,305,0
+DECO.US,D,20250328,000000,25,25,24.61,24.61,349,0
+DECO.US,D,20250331,000000,24.03,24.25,24.03,24.25,173,0
+DECO.US,D,20250402,000000,25.782,26.09,25.695,26.09,2513,0
+DECO.US,D,20250404,000000,22.24,22.24,20.76,21.8176,4875,0
+DECO.US,D,20250408,000000,21.05,21.05,21.05,21.05,393,0
+DECO.US,D,20250409,000000,21.44,24.4188,21.44,24.4188,669,0
+DECO.US,D,20250410,000000,22.53,22.88,22.53,22.88,283,0
+DECO.US,D,20250415,000000,23.62,23.62,23.03,23.03,211,0
+DECO.US,D,20250421,000000,22.14,22.28,22.14,22.28,150,0
+DECO.US,D,20250422,000000,23.68,24.004,23.61,24.004,5040,0
+DECO.US,D,20250423,000000,24.88,24.8982,24.7453,24.7453,410,0
+DECO.US,D,20250424,000000,25.62,25.62,25.5725,25.6037,6669,0
+DECO.US,D,20250425,000000,25.879,26.24,25.879,26.24,221,0
+DECO.US,D,20250428,000000,25.53,25.89,25.29,25.89,5828,0
+DECO.US,D,20250430,000000,25.29,25.5055,25.29,25.5055,300,0
+DECO.US,D,20250506,000000,26.055,26.3312,26.055,26.3312,950,0
+DECO.US,D,20250507,000000,26.37,26.4138,26.26,26.4138,1224,0
+DECO.US,D,20250508,000000,27.23,27.4943,27.23,27.4943,1356,0
+DECO.US,D,20250512,000000,28.4732,28.5597,28.171,28.27,1733,0
+DECO.US,D,20250513,000000,29.14,29.69,29.14,29.69,927,0
+DECO.US,D,20250514,000000,29.64,29.75,29.521,29.55,1329,0
+DECO.US,D,20250515,000000,29.15,29.16,29.15,29.16,146,0
+DECO.US,D,20250519,000000,30.46,30.5386,30.46,30.5386,201,0
+DECO.US,D,20250520,000000,30.42,30.59,30.42,30.59,913,0
+DECO.US,D,20250521,000000,30.59,30.59,30.02,30.3221,1577,0
+DECO.US,D,20250522,000000,30.82,30.82,30.74,30.74,202,0
+DECO.US,D,20250527,000000,31.001,31.001,30.88,30.97,523,0
+DECO.US,D,20250603,000000,30.8288,30.8288,30.79,30.8169,3939,0
+DECO.US,D,20250604,000000,30.77,31.53,30.77,31.48,1820,0
+DECO.US,D,20250605,000000,31.671,31.7,30.55,30.55,957,0
+DECO.US,D,20250606,000000,31.4,31.83,31.4,31.6626,292,0
+DECO.US,D,20250609,000000,32.5978,32.69,32.5978,32.69,172,0
+DECO.US,D,20250620,000000,31.99,31.99,31.25,31.25,442,0
+DECO.US,D,20250623,000000,30.95,30.95,30.83,30.83,119,0
+DECO.US,D,20250624,000000,32.02,32.47,32.02,32.47,409,0
+DECO.US,D,20250630,000000,36.14,37.5502,36.14,37.5502,246,0
+DECO.US,D,20250701,000000,37.55,37.55,37.49,37.49,1323,0
+DECO.US,D,20250702,000000,37.57,38.1862,37.52,38.1862,1451,0
+DECO.US,D,20250703,000000,38.65,38.7638,38.65,38.7638,470,0
+DECO.US,D,20250707,000000,35.94,37.15,35.94,36.89,3421,0
+DECO.US,D,20250708,000000,37.44,37.44,36.6399,36.66,1156,0
+DECO.US,D,20250714,000000,37.33,37.7074,37.33,37.7074,201,0
+DECO.US,D,20250716,000000,37.989,37.989,37.661,37.935,620,0
+DECO.US,D,20250717,000000,38.331,38.4612,38.331,38.4612,254,0
+DECO.US,D,20250718,000000,38.58,38.58,38.3187,38.3187,314,0
+DECO.US,D,20250721,000000,39.32,39.7,38.3591,38.3591,3979,0
+DECO.US,D,20250722,000000,38.47,39.19,38.46,39.1778,574,0
+DECO.US,D,20250723,000000,38.65,39.1984,38.65,39.1984,1401,0
+DECO.US,D,20250724,000000,39.47,39.59,39.3033,39.3498,3523,0
+DECO.US,D,20250728,000000,39.211,39.2297,39.041,39.2297,980,0
+DECO.US,D,20250729,000000,38.3726,38.4047,38.3726,38.4047,562,0
+DECO.US,D,20250730,000000,38.711,38.7449,37.92,38.2629,652,0
+DECO.US,D,20250731,000000,39.2733,39.96,38.5,38.5112,1809,0
+DECO.US,D,20250804,000000,36.76,37.6036,36.76,37.6036,365,0
+DECO.US,D,20250806,000000,37.86,37.9428,37.86,37.9428,1400,0
+DECO.US,D,20250808,000000,37.91,38.0855,37.77,38.0148,1718,0
+DECO.US,D,20250811,000000,38.8,38.8,38.1544,38.1544,686,0
+DECO.US,D,20250812,000000,38.4982,38.7997,38.28,38.7997,1221,0
+DECO.US,D,20250813,000000,38.0629,38.3109,38.04,38.3109,1566,0
+DECO.US,D,20250814,000000,37.7424,38.3597,37.7424,38.3597,1145,0
+DECO.US,D,20250818,000000,38.131,38.9238,38.131,38.9238,992,0
+DECO.US,D,20250819,000000,38.05,38.05,37.8764,37.8764,1835,0
+DECO.US,D,20250820,000000,36.9349,37.9844,36.9349,37.9844,523,0
+DECO.US,D,20250825,000000,38.3102,38.51,38.1918,38.1918,263,0
+DECO.US,D,20250826,000000,37.971,38.9841,37.97,38.9841,1174,0
+DECO.US,D,20250827,000000,39.34,39.34,39.0403,39.0403,202,0
+DECO.US,D,20250828,000000,39.611,39.6699,39.2946,39.2946,699,0
+DECO.US,D,20250902,000000,38.99,39.2479,38.99,39.2479,208,0
+DECO.US,D,20250903,000000,39.68,39.68,39.0059,39.0059,1287,0
+DECO.US,D,20250909,000000,39.79,41.17,39.79,41.0904,1533,0
+DECO.US,D,20250910,000000,42.73,42.904,42.73,42.904,706,0
+DECO.US,D,20250911,000000,43.93,43.93,43.4399,43.4399,1135,0
+DECO.US,D,20250915,000000,45.16,45.254,44.8596,45.254,517,0
+DECO.US,D,20250916,000000,46.07,46.6034,46.07,46.6034,691,0
+DECO.US,D,20250917,000000,46.39,46.9716,46.39,46.9716,1221,0
+DECO.US,D,20250918,000000,48.459,48.5616,48.295,48.295,2223,0
+DECO.US,D,20250919,000000,48.41,48.41,48.0843,48.0843,1751,0
+DECO.US,D,20250922,000000,47.23,48.4916,47.23,48.4916,4533,0
+DECO.US,D,20250923,000000,49.05,49.05,47.7422,47.7422,1003,0
+DECO.US,D,20250924,000000,48.72,48.72,48.2159,48.2159,614,0
+DECO.US,D,20250925,000000,46.02,46.5655,46.02,46.5655,573,0
+DECO.US,D,20250926,000000,46.1491,46.5881,46.1491,46.5881,505,0
+DECO.US,D,20251001,000000,49.28,49.6297,49.28,49.6297,579,0
+DECO.US,D,20251003,000000,51.17,51.3264,51.1566,51.1566,1802,0
+DECO.US,D,20251006,000000,52.615,53.02,52.531,52.9405,1369,0
+DECO.US,D,20251007,000000,53.76,53.76,51.8089,51.9916,2504,0
+DECO.US,D,20251008,000000,52.6495,53.9053,52.5595,53.9053,5441,0
+DECO.US,D,20251009,000000,53.81,54.1891,53.81,54.1891,808,0
+DECO.US,D,20251010,000000,56.0985,56.0985,52.6473,52.6473,2792,0
+DECO.US,D,20251013,000000,54.45,55.1235,53.6372,55.1235,1576,0
+DECO.US,D,20251014,000000,56.11,56.13,55.3075,55.3075,1433,0
+DECO.US,D,20251015,000000,56.63,56.8685,56,56.6525,1414,0
+DECO.US,D,20251016,000000,56.61,56.61,53.675,53.6969,8291,0
+DECO.US,D,20251017,000000,51.69,53.285,51.69,53.2033,1192,0
+DECO.US,D,20251020,000000,55.02,55.66,54.7085,54.7085,2841,0
+DECO.US,D,20251021,000000,53.68,53.9259,53.68,53.9259,966,0
+DECO.US,D,20251022,000000,51.15,51.2368,50.33,51.2368,2052,0
+DECO.US,D,20251023,000000,51.68,52.879,51.68,52.879,5376,0
+DECO.US,D,20251024,000000,54.59,55.0406,54.59,55.0406,1039,0
+DECO.US,D,20251027,000000,56.014,56.56,56.014,56.5026,1298,0
+DECO.US,D,20251028,000000,56.6569,56.6569,55.7237,55.7237,751,0
+DECO.US,D,20251029,000000,55.89,56.291,55.72,55.9964,771,0
+DECO.US,D,20251030,000000,55.2389,55.65,54.6488,54.6488,1703,0
+DECO.US,D,20251031,000000,56.47,56.47,55,55.2005,1226,0
+DECO.US,D,20251103,000000,56.63,56.63,56.0939,56.0939,613,0
+DECO.US,D,20251104,000000,54.2266,54.2266,53.5,53.5103,1005,0
+DECO.US,D,20251105,000000,54.41,55.08,54.41,55.0028,575,0
+DECO.US,D,20251106,000000,53.361,53.361,52.6571,52.6571,618,0
+DECO.US,D,20251107,000000,50.58,52.7812,50.56,52.7812,4204,0
+DECO.US,D,20251111,000000,52.48,52.48,51,51.1579,2928,0
+DECO.US,D,20251112,000000,52.2,52.2,50.135,50.4382,1724,0
+DECO.US,D,20251113,000000,49.85,49.85,47.5076,47.5076,1336,0
+DECO.US,D,20251114,000000,46.27,47.915,46.26,47.1588,4736,0
+DECO.US,D,20251117,000000,47.2278,47.2278,46,46.5022,947,0
+DECO.US,D,20251118,000000,46.0974,46.95,45.978,46.6956,780,0
+DECO.US,D,20251119,000000,46.86,47.19,46.2092,46.2092,642,0
+DECO.US,D,20251120,000000,47.26,47.27,44.39,44.4572,1202,0
+DECO.US,D,20251121,000000,44.15,44.2424,44.15,44.2424,349,0
+DECO.US,D,20251124,000000,46.475,47.4186,46.475,47.4186,889,0
+DECO.US,D,20251126,000000,49.04,50.2,48.73,49.8234,2849,0
+DECO.US,D,20251201,000000,50.7978,50.7978,50.2536,50.2536,477,0
+DECO.US,D,20251202,000000,50.891,50.9478,49.533,49.533,1399,0
+DECO.US,D,20251203,000000,50.2795,50.6866,50.2795,50.6866,724,0
+DECO.US,D,20251211,000000,51.171,51.6121,51.171,51.6121,509,0
+DECO.US,D,20251215,000000,47.07,47.07,46.4823,46.4823,490,0
+DECO.US,D,20251216,000000,46.701,46.701,45.32,46.1366,2441,0
+DECO.US,D,20251217,000000,46.1,46.1,44.2966,44.2966,443,0
+DECO.US,D,20251218,000000,45.4613,45.4613,45.4476,45.4476,347,0
+DECO.US,D,20251219,000000,47.6757,47.9188,47.6757,47.9188,400,0
+DECO.US,D,20251222,000000,49.39,49.39,48.6609,48.6609,604,0
+DECO.US,D,20251229,000000,46.629,46.77,46.382,46.6063,1062,0
+DECO.US,D,20251230,000000,46.7096,46.7096,45.7747,45.7747,2105,0
+DECO.US,D,20251231,000000,45.9085,45.9085,45.4402,45.4402,830,0
+DECO.US,D,20260102,000000,48.4891,48.8,48.4891,48.7204,784,0
+DECO.US,D,20260105,000000,51.075,51.075,50.9242,50.9242,370,0
+DECO.US,D,20260106,000000,50.47,51.5484,50.47,51.5484,593,0
+DECO.US,D,20260107,000000,50.68,50.6899,50.68,50.6899,142,0
+DECO.US,D,20260108,000000,50.88,50.88,50.55,50.7198,1192,0
+DECO.US,D,20260109,000000,51.22,51.3484,51.2,51.3484,6836,0
+DECO.US,D,20260113,000000,53.34,53.34,52.6,53.2378,1260,0
+DECO.US,D,20260114,000000,53.44,53.53,53.31,53.31,423,0
+DECO.US,D,20260115,000000,53.285,53.66,52.98,53.0252,7101,0
+DECO.US,D,20260116,000000,54.79,55.61,54.79,55.5206,4222,0
+DECO.US,D,20260120,000000,53.77,53.77,53.1138,53.1138,1219,0
+DECO.US,D,20260121,000000,53.59,54.19,49.61,53.1122,1738,0
+DECO.US,D,20260122,000000,54.13,54.13,52.95,53.1134,3165,0
+DECO.US,D,20260123,000000,53.43,54.35,53.43,53.7671,1295,0
+DECO.US,D,20260126,000000,53.215,53.391,52.5577,52.5577,1482,0
+DECO.US,D,20260127,000000,52.6835,54.6163,52.6835,54.6163,1708,0
+DECO.US,D,20260128,000000,55,55,54.48,54.8081,8332,0
+DECO.US,D,20260129,000000,53.75,53.75,53.34,53.4491,392,0
+DECO.US,D,20260130,000000,51.031,51.1561,51.031,51.1561,548,0
+DECO.US,D,20260202,000000,50.39,50.9,50.2817,50.7073,1209,0
+DECO.US,D,20260203,000000,51.001,51.18,49.75,50.4862,1305,0
+DECO.US,D,20260204,000000,47.86,47.86,46.66,47.3105,795,0
+DECO.US,D,20260205,000000,45.82,45.82,43.8993,43.8993,885,0
+DECO.US,D,20260206,000000,47.53,48.1682,47.53,48.1584,774,0
+DECO.US,D,20260209,000000,49.58,49.8755,49.58,49.8755,328,0
+DECO.US,D,20260211,000000,49.8199,49.9837,49.8199,49.9837,433,0
+DECO.US,D,20260212,000000,48.4301,48.7113,48.4301,48.7113,541,0
+DECO.US,D,20260213,000000,50.2508,50.2508,49.7626,49.7626,155,0
+DECO.US,D,20260217,000000,47.89,48.7236,47.89,48.7236,634,0
+DECO.US,D,20260218,000000,48.861,49.885,48.861,49.885,1193,0
diff --git a/daily/us/nasdaq etfs/dfgp.us.txt b/daily/us/nasdaq etfs/dfgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d329995b5fb8c7f437e3c330b101e439faaa9c99
--- /dev/null
+++ b/daily/us/nasdaq etfs/dfgp.us.txt	
@@ -0,0 +1,570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFGP.US,D,20231109,000000,50.1391,50.1391,50.1391,50.1391,151,0
+DFGP.US,D,20231110,000000,50.21,50.2299,50.195,50.195,14566,0
+DFGP.US,D,20231113,000000,50.2,50.26,50.17,50.26,13719,0
+DFGP.US,D,20231114,000000,50.74,50.8283,50.7265,50.82,407543,0
+DFGP.US,D,20231115,000000,50.66,50.68,50.61,50.6256,23006,0
+DFGP.US,D,20231116,000000,50.745,50.88,50.74,50.8397,400525,0
+DFGP.US,D,20231117,000000,50.88,51.06,50.88,51.06,600257,0
+DFGP.US,D,20231120,000000,50.97,51.275,50.97,51.11,42241,0
+DFGP.US,D,20231121,000000,51.07,51.2,50.985,51.0584,14990,0
+DFGP.US,D,20231122,000000,51.0692,51.1492,50.98,50.98,31028,0
+DFGP.US,D,20231124,000000,51.01,51.0374,51.01,51.0374,6171,0
+DFGP.US,D,20231127,000000,51.09,51.3599,51.08,51.25,36654,0
+DFGP.US,D,20231128,000000,51.19,51.4,51.19,51.386,402699,0
+DFGP.US,D,20231129,000000,51.65,51.72,51.611,51.6943,33299,0
+DFGP.US,D,20231130,000000,51.5498,51.76,51.4999,51.5284,20171,0
+DFGP.US,D,20231201,000000,51.72,52.12,51.6621,51.9942,36677,0
+DFGP.US,D,20231204,000000,51.91,51.91,51.7977,51.84,36163,0
+DFGP.US,D,20231205,000000,52.0805,52.18,52.07,52.1294,25924,0
+DFGP.US,D,20231206,000000,52.265,52.43,52.265,52.3051,13911,0
+DFGP.US,D,20231207,000000,52.2299,52.4699,52.185,52.2723,30665,0
+DFGP.US,D,20231208,000000,52.06,52.27,52.0056,52.125,47920,0
+DFGP.US,D,20231211,000000,52.16,52.16,51.9881,52.09,23505,0
+DFGP.US,D,20231212,000000,52.12,52.3883,52.11,52.2606,43684,0
+DFGP.US,D,20231213,000000,52.41,52.9,52.41,52.8748,34306,0
+DFGP.US,D,20231214,000000,53.06,53.22,53.06,53.1847,37168,0
+DFGP.US,D,20231215,000000,53.15,53.31,53.1,53.1297,13850,0
+DFGP.US,D,20231218,000000,53.17,53.17,53.04,53.1,56091,0
+DFGP.US,D,20231219,000000,52.9,52.9789,52.88,52.9226,43486,0
+DFGP.US,D,20231220,000000,53.06,53.1091,52.9921,53.0791,207373,0
+DFGP.US,D,20231221,000000,53.175,53.175,53.025,53.0862,55864,0
+DFGP.US,D,20231222,000000,53.19,53.19,53.06,53.06,19682,0
+DFGP.US,D,20231226,000000,53.11,53.2,53.07,53.14,31180,0
+DFGP.US,D,20231227,000000,53.37,53.51,53.2994,53.465,46524,0
+DFGP.US,D,20231228,000000,53.56,53.56,53.34,53.36,57155,0
+DFGP.US,D,20231229,000000,53.265,53.3069,53.215,53.2626,25232,0
+DFGP.US,D,20240102,000000,52.95,53.0435,52.9458,53.01,50705,0
+DFGP.US,D,20240103,000000,52.8817,53.1,52.8004,53.0621,34289,0
+DFGP.US,D,20240104,000000,52.79,52.94,52.79,52.81,53626,0
+DFGP.US,D,20240105,000000,52.63,52.87,52.625,52.745,27672,0
+DFGP.US,D,20240108,000000,52.81,52.93,52.81,52.8915,12446,0
+DFGP.US,D,20240109,000000,52.83,52.91,52.81,52.895,56544,0
+DFGP.US,D,20240110,000000,52.93,52.98,52.815,52.815,41633,0
+DFGP.US,D,20240111,000000,52.94,53.12,52.8508,53.12,66243,0
+DFGP.US,D,20240112,000000,53.26,53.26,53.18,53.2059,25881,0
+DFGP.US,D,20240116,000000,53.27,53.27,52.8516,52.895,135253,0
+DFGP.US,D,20240117,000000,52.69,52.81,52.69,52.7725,52350,0
+DFGP.US,D,20240118,000000,52.85,52.85,52.695,52.755,45389,0
+DFGP.US,D,20240119,000000,52.9,52.9,52.6301,52.7789,36881,0
+DFGP.US,D,20240122,000000,52.93,52.94,52.83,52.872,32983,0
+DFGP.US,D,20240123,000000,52.7301,52.7953,52.6768,52.7385,108782,0
+DFGP.US,D,20240124,000000,52.99,52.99,52.71,52.7425,52794,0
+DFGP.US,D,20240125,000000,52.86,52.96,52.82,52.9081,157950,0
+DFGP.US,D,20240126,000000,52.94,52.94,52.856,52.89,110717,0
+DFGP.US,D,20240129,000000,52.98,53.0693,52.93,53.048,54937,0
+DFGP.US,D,20240130,000000,53.08,53.15,52.967,53.1053,60665,0
+DFGP.US,D,20240131,000000,53.26,53.36,53.25,53.3,54391,0
+DFGP.US,D,20240201,000000,53.475,53.6,53.475,53.56,58419,0
+DFGP.US,D,20240202,000000,53.175,53.2447,53.102,53.17,24509,0
+DFGP.US,D,20240205,000000,52.99,52.99,52.7814,52.87,48760,0
+DFGP.US,D,20240206,000000,53.03,53.15,52.94,53.05,64934,0
+DFGP.US,D,20240207,000000,53.1,53.1332,52.94,52.94,49168,0
+DFGP.US,D,20240208,000000,52.93,52.95,52.855,52.89,35175,0
+DFGP.US,D,20240209,000000,52.79,52.8593,52.7458,52.81,38078,0
+DFGP.US,D,20240212,000000,52.96,52.96,52.79,52.8469,55001,0
+DFGP.US,D,20240213,000000,52.5482,52.74,52.46,52.5303,34054,0
+DFGP.US,D,20240214,000000,52.58,52.91,52.5615,52.6841,1735498,0
+DFGP.US,D,20240215,000000,52.8863,52.8863,52.7,52.7337,57121,0
+DFGP.US,D,20240216,000000,52.62,52.71,52.61,52.6996,38929,0
+DFGP.US,D,20240220,000000,52.88,52.88,52.7501,52.815,53839,0
+DFGP.US,D,20240221,000000,52.72,52.72,52.57,52.57,1602025,0
+DFGP.US,D,20240222,000000,52.68,52.73,52.64,52.68,66318,0
+DFGP.US,D,20240223,000000,52.74,52.8899,52.74,52.83,32377,0
+DFGP.US,D,20240226,000000,52.86,52.86,52.7,52.75,52552,0
+DFGP.US,D,20240227,000000,52.7,52.7595,52.66,52.67,37029,0
+DFGP.US,D,20240228,000000,52.655,52.8,52.655,52.74,1514668,0
+DFGP.US,D,20240229,000000,52.68,52.85,52.68,52.79,75674,0
+DFGP.US,D,20240301,000000,52.51,52.915,52.51,52.89,88290,0
+DFGP.US,D,20240304,000000,52.99,52.99,52.85,52.905,62840,0
+DFGP.US,D,20240305,000000,53.19,53.195,53.08,53.12,66246,0
+DFGP.US,D,20240306,000000,53.29,53.29,53.18,53.19,82779,0
+DFGP.US,D,20240307,000000,53.32,53.32,53.21,53.2734,35160,0
+DFGP.US,D,20240308,000000,53.4096,53.4497,53.3471,53.37,60905,0
+DFGP.US,D,20240311,000000,53.46,53.52,53.35,53.37,62451,0
+DFGP.US,D,20240312,000000,53.34,53.3698,53.28,53.305,31438,0
+DFGP.US,D,20240313,000000,53.29,53.33,53.21,53.21,46449,0
+DFGP.US,D,20240314,000000,53.28,53.28,52.95,52.975,726745,0
+DFGP.US,D,20240315,000000,53.04,53.04,52.91,52.94,33175,0
+DFGP.US,D,20240318,000000,53.02,53.0499,52.9599,52.985,34916,0
+DFGP.US,D,20240319,000000,52.94,53,52.92,52.94,54118,0
+DFGP.US,D,20240320,000000,53.25,53.25,52.89,53.04,38554,0
+DFGP.US,D,20240321,000000,53.18,53.18,53.04,53.05,67750,0
+DFGP.US,D,20240322,000000,53.42,53.42,53.23,53.28,101792,0
+DFGP.US,D,20240325,000000,53.38,53.38,53.14,53.16,167404,0
+DFGP.US,D,20240326,000000,53.2059,53.2192,53.15,53.195,68534,0
+DFGP.US,D,20240327,000000,53.35,53.38,53.2507,53.35,38794,0
+DFGP.US,D,20240328,000000,53.33,53.4393,53.32,53.38,348950,0
+DFGP.US,D,20240401,000000,53.4,53.4,52.93,52.93,86313,0
+DFGP.US,D,20240402,000000,52.85,52.99,52.819,52.98,57466,0
+DFGP.US,D,20240403,000000,52.92,53.05,52.84,53.02,68557,0
+DFGP.US,D,20240404,000000,53.22,53.22,53.0737,53.16,475294,0
+DFGP.US,D,20240405,000000,52.98,53.065,52.96,52.975,51260,0
+DFGP.US,D,20240408,000000,52.89,52.9895,52.89,52.93,36775,0
+DFGP.US,D,20240409,000000,53.09,53.15,53.07,53.15,62567,0
+DFGP.US,D,20240410,000000,52.88,52.88,52.625,52.69,138155,0
+DFGP.US,D,20240411,000000,52.7,52.7,52.52,52.58,51523,0
+DFGP.US,D,20240412,000000,52.78,52.795,52.71,52.72,49239,0
+DFGP.US,D,20240415,000000,52.55,52.55,52.35,52.42,71856,0
+DFGP.US,D,20240416,000000,52.18,52.18,51.93,52.075,98730,0
+DFGP.US,D,20240417,000000,52.23,52.2898,52.14,52.2484,59296,0
+DFGP.US,D,20240418,000000,52.24,52.24,52.12,52.145,36985,0
+DFGP.US,D,20240419,000000,52.24,52.2596,52.18,52.23,33251,0
+DFGP.US,D,20240422,000000,52.35,52.35,52.2,52.285,93459,0
+DFGP.US,D,20240423,000000,52.28,52.4,52.28,52.325,66746,0
+DFGP.US,D,20240424,000000,52.22,52.22,52.065,52.115,316435,0
+DFGP.US,D,20240425,000000,52.01,52.01,51.86,52.005,43753,0
+DFGP.US,D,20240426,000000,52.13,52.1895,52.1139,52.1325,60553,0
+DFGP.US,D,20240429,000000,52.28,52.3499,52.24,52.2891,77368,0
+DFGP.US,D,20240430,000000,52.15,52.245,52.1,52.11,76480,0
+DFGP.US,D,20240501,000000,52.21,52.4297,52.16,52.2804,69785,0
+DFGP.US,D,20240502,000000,52.32,52.465,52.265,52.44,49719,0
+DFGP.US,D,20240503,000000,52.82,52.82,52.56,52.66,53155,0
+DFGP.US,D,20240506,000000,52.7326,52.76,52.66,52.74,90507,0
+DFGP.US,D,20240507,000000,52.98,53.0199,52.84,52.882,63202,0
+DFGP.US,D,20240508,000000,52.805,52.8575,52.7901,52.815,70795,0
+DFGP.US,D,20240509,000000,52.72,52.8896,52.72,52.83,110398,0
+DFGP.US,D,20240510,000000,52.794,52.8234,52.7201,52.74,54169,0
+DFGP.US,D,20240513,000000,52.845,52.87,52.77,52.78,49277,0
+DFGP.US,D,20240514,000000,52.86,52.8783,52.785,52.83,49736,0
+DFGP.US,D,20240515,000000,53.15,53.24,53.1484,53.1864,67462,0
+DFGP.US,D,20240516,000000,53.23,53.23,53.09,53.1,53655,0
+DFGP.US,D,20240517,000000,53.18,53.18,52.94,52.98,115330,0
+DFGP.US,D,20240520,000000,52.96,52.98,52.9,52.9496,113795,0
+DFGP.US,D,20240521,000000,52.97,53.04,52.92,52.94,137184,0
+DFGP.US,D,20240522,000000,52.81,52.9098,52.81,52.85,50926,0
+DFGP.US,D,20240523,000000,52.72,52.72,52.65,52.69,43428,0
+DFGP.US,D,20240524,000000,52.81,52.81,52.69,52.7868,36712,0
+DFGP.US,D,20240528,000000,52.79,52.8,52.59,52.6179,62049,0
+DFGP.US,D,20240529,000000,52.53,52.53,52.3273,52.385,65032,0
+DFGP.US,D,20240530,000000,52.62,52.62,52.44,52.55,50018,0
+DFGP.US,D,20240531,000000,52.695,52.73,52.6401,52.69,67782,0
+DFGP.US,D,20240603,000000,52.86,52.985,52.8266,52.97,75002,0
+DFGP.US,D,20240604,000000,53.24,53.24,53.11,53.17,165815,0
+DFGP.US,D,20240605,000000,53.18,53.23,53.04,53.22,96476,0
+DFGP.US,D,20240606,000000,53.27,53.32,53.24,53.27,234714,0
+DFGP.US,D,20240607,000000,52.97,52.9798,52.87,52.9193,186820,0
+DFGP.US,D,20240610,000000,52.8,52.89,52.7736,52.8,48112,0
+DFGP.US,D,20240611,000000,52.75,52.9492,52.75,52.91,77492,0
+DFGP.US,D,20240612,000000,52.95,53.31,52.95,53.09,98803,0
+DFGP.US,D,20240613,000000,53.32,53.4196,53.29,53.37,36029,0
+DFGP.US,D,20240614,000000,53.449,53.4799,53.42,53.4523,72599,0
+DFGP.US,D,20240617,000000,53.2193,53.28,53.195,53.22,47825,0
+DFGP.US,D,20240618,000000,53.195,53.322,53.1837,53.3,61591,0
+DFGP.US,D,20240620,000000,53.12,53.3299,53.06,53.19,86462,0
+DFGP.US,D,20240621,000000,53.27,53.28,53.18,53.2159,75947,0
+DFGP.US,D,20240624,000000,53.22,53.42,53.205,53.28,53671,0
+DFGP.US,D,20240625,000000,53.2195,53.43,53.2,53.33,107004,0
+DFGP.US,D,20240626,000000,52.9893,53.12,52.92,52.97,61380,0
+DFGP.US,D,20240627,000000,53.065,53.31,53.04,53.145,71459,0
+DFGP.US,D,20240628,000000,53.16,53.35,52.91,52.91,63138,0
+DFGP.US,D,20240701,000000,52.65,52.9,52.61,52.63,123149,0
+DFGP.US,D,20240702,000000,52.99,52.99,52.7701,52.8857,69971,0
+DFGP.US,D,20240703,000000,52.99,53.08,52.94,53.0586,47703,0
+DFGP.US,D,20240705,000000,53.38,53.38,53.139,53.2757,70402,0
+DFGP.US,D,20240708,000000,53.38,53.38,53.27,53.3279,73658,0
+DFGP.US,D,20240709,000000,53.22,53.2799,53.13,53.245,113300,0
+DFGP.US,D,20240710,000000,53.27,53.3599,53.27,53.34,57725,0
+DFGP.US,D,20240711,000000,53.55,53.5993,53.41,53.41,79514,0
+DFGP.US,D,20240712,000000,53.55,53.6099,53.43,53.5816,54218,0
+DFGP.US,D,20240715,000000,53.85,53.85,53.5,53.525,91744,0
+DFGP.US,D,20240716,000000,53.3,53.4999,53.3,53.45,65176,0
+DFGP.US,D,20240717,000000,53.55,53.55,53.38,53.4,94985,0
+DFGP.US,D,20240718,000000,53.56,53.56,53.3,53.3,78151,0
+DFGP.US,D,20240719,000000,53.31,53.3399,53.15,53.2789,30634,0
+DFGP.US,D,20240722,000000,53.33,53.4,53.14,53.14,147746,0
+DFGP.US,D,20240723,000000,53.27,53.33,53.15,53.15,111194,0
+DFGP.US,D,20240724,000000,53.29,53.3,53.07,53.12,139481,0
+DFGP.US,D,20240725,000000,53.18,53.2999,53.15,53.15,102326,0
+DFGP.US,D,20240726,000000,53.47,53.47,53.32,53.32,123687,0
+DFGP.US,D,20240729,000000,53.51,53.54,53.39,53.49,93510,0
+DFGP.US,D,20240730,000000,53.81,53.81,53.43,53.44,83998,0
+DFGP.US,D,20240731,000000,53.95,53.95,53.65,53.79,68877,0
+DFGP.US,D,20240801,000000,53.93,53.96,53.8892,53.96,208458,0
+DFGP.US,D,20240802,000000,53.94,54.33,53.94,54.33,53826,0
+DFGP.US,D,20240805,000000,54.3,54.3098,54.16,54.25,47556,0
+DFGP.US,D,20240806,000000,54.22,54.229,53.94,54,56726,0
+DFGP.US,D,20240807,000000,53.85,53.99,53.82,53.845,70407,0
+DFGP.US,D,20240808,000000,53.93,53.93,53.795,53.86,79708,0
+DFGP.US,D,20240809,000000,54.12,54.18,54.04,54.05,51964,0
+DFGP.US,D,20240812,000000,54.17,54.17,54.01,54.085,124284,0
+DFGP.US,D,20240813,000000,54.48,54.48,54.2,54.22,80029,0
+DFGP.US,D,20240814,000000,54.36,54.4475,54.36,54.375,78833,0
+DFGP.US,D,20240815,000000,54.23,54.31,54.2101,54.3,69768,0
+DFGP.US,D,20240816,000000,54.31,54.38,54.2799,54.3746,37808,0
+DFGP.US,D,20240819,000000,54.18,54.44,54.18,54.3,67263,0
+DFGP.US,D,20240820,000000,54.72,54.72,54.515,54.56,66702,0
+DFGP.US,D,20240821,000000,54.59,54.74,54.52,54.67,70855,0
+DFGP.US,D,20240822,000000,54.64,54.64,54.4,54.5,112950,0
+DFGP.US,D,20240823,000000,54.63,54.72,54.5796,54.6841,34260,0
+DFGP.US,D,20240826,000000,54.78,54.78,54.65,54.6741,96109,0
+DFGP.US,D,20240827,000000,54.6,54.6399,54.49,54.58,215774,0
+DFGP.US,D,20240828,000000,54.52,54.61,54.52,54.55,128752,0
+DFGP.US,D,20240829,000000,54.52,54.56,54.48,54.515,78065,0
+DFGP.US,D,20240830,000000,54.54,54.56,54.33,54.38,74169,0
+DFGP.US,D,20240903,000000,54.55,54.57,54.43,54.49,54760,0
+DFGP.US,D,20240904,000000,54.595,54.7599,54.595,54.7483,112928,0
+DFGP.US,D,20240905,000000,54.83,54.85,54.73,54.835,238410,0
+DFGP.US,D,20240906,000000,54.8805,55.1,54.83,54.89,72453,0
+DFGP.US,D,20240909,000000,54.88,55.01,54.88,55.01,114340,0
+DFGP.US,D,20240910,000000,55.01,55.06,54.93,55.01,121877,0
+DFGP.US,D,20240911,000000,55.05,55.16,55.05,55.12,46747,0
+DFGP.US,D,20240912,000000,55.13,55.13,54.93,55.04,115068,0
+DFGP.US,D,20240913,000000,55.05,55.2099,55.05,55.13,46984,0
+DFGP.US,D,20240916,000000,55.18,55.34,55.1727,55.33,100612,0
+DFGP.US,D,20240917,000000,55.46,55.46,55.2508,55.28,44846,0
+DFGP.US,D,20240918,000000,55.19,55.4,55.1352,55.155,107859,0
+DFGP.US,D,20240919,000000,55.13,55.2,55.105,55.15,277046,0
+DFGP.US,D,20240920,000000,55.18,55.2,55.0901,55.19,146650,0
+DFGP.US,D,20240923,000000,55.13,55.19,55.04,55.17,67952,0
+DFGP.US,D,20240924,000000,55.11,55.28,55.055,55.265,63749,0
+DFGP.US,D,20240925,000000,55.28,55.28,55.1,55.11,93382,0
+DFGP.US,D,20240926,000000,55.1599,55.16,55.005,55.0644,43518,0
+DFGP.US,D,20240927,000000,55.18,55.2199,55.1,55.116,75176,0
+DFGP.US,D,20240930,000000,55.1699,55.1894,55.05,55.1,125105,0
+DFGP.US,D,20241001,000000,55.3399,55.38,55.23,55.26,119734,0
+DFGP.US,D,20241002,000000,55.19,55.23,55.11,55.21,63516,0
+DFGP.US,D,20241003,000000,55.14,55.1615,55.085,55.095,91515,0
+DFGP.US,D,20241004,000000,54.84,54.88,54.805,54.815,66384,0
+DFGP.US,D,20241007,000000,54.83,54.83,54.635,54.71,84244,0
+DFGP.US,D,20241008,000000,54.63,54.7,54.56,54.7,525875,0
+DFGP.US,D,20241009,000000,54.64,54.7,54.6,54.64,89332,0
+DFGP.US,D,20241010,000000,54.57,54.72,54.57,54.71,99347,0
+DFGP.US,D,20241011,000000,54.6,54.71,54.5977,54.7,90425,0
+DFGP.US,D,20241014,000000,54.5493,54.7,54.5493,54.7,76664,0
+DFGP.US,D,20241015,000000,54.83,54.8437,54.75,54.75,96713,0
+DFGP.US,D,20241016,000000,54.93,55.03,54.9025,54.98,111914,0
+DFGP.US,D,20241017,000000,54.93,54.93,54.76,54.79,70720,0
+DFGP.US,D,20241018,000000,54.85,54.9,54.84,54.85,54521,0
+DFGP.US,D,20241021,000000,54.67,54.67,54.34,54.47,100413,0
+DFGP.US,D,20241022,000000,54.35,54.35,54.1801,54.27,420269,0
+DFGP.US,D,20241023,000000,54.22,54.24,54.16,54.21,52962,0
+DFGP.US,D,20241024,000000,54.276,54.38,54.24,54.34,60658,0
+DFGP.US,D,20241025,000000,54.37,54.49,54.19,54.22,76178,0
+DFGP.US,D,20241028,000000,54.31,54.31,54.1562,54.2,142221,0
+DFGP.US,D,20241029,000000,54,54.23,54,54.17,112714,0
+DFGP.US,D,20241030,000000,54.26,54.345,54.05,54.05,81127,0
+DFGP.US,D,20241031,000000,54,54.1297,53.9299,54.06,81104,0
+DFGP.US,D,20241101,000000,54.15,54.17,53.935,53.94,72856,0
+DFGP.US,D,20241104,000000,54.1308,54.15,54.02,54.09,54926,0
+DFGP.US,D,20241105,000000,54.04,54.21,54,54.17,56699,0
+DFGP.US,D,20241106,000000,53.8809,54.073,53.8603,53.98,66923,0
+DFGP.US,D,20241107,000000,54.09,54.36,54.0565,54.2823,106748,0
+DFGP.US,D,20241108,000000,54.37,54.51,54.35,54.44,111368,0
+DFGP.US,D,20241111,000000,54.59,54.59,54.38,54.43,52737,0
+DFGP.US,D,20241112,000000,54.26,54.319,54.0601,54.1,78085,0
+DFGP.US,D,20241113,000000,54.35,54.36,53.9994,54.07,153595,0
+DFGP.US,D,20241114,000000,54.15,54.23,54.06,54.09,59310,0
+DFGP.US,D,20241115,000000,53.97,54.21,53.97,54.1527,69194,0
+DFGP.US,D,20241118,000000,54.03,54.2082,53.96,54.165,93244,0
+DFGP.US,D,20241119,000000,53.55,53.62,53.43,53.49,82420,0
+DFGP.US,D,20241120,000000,53.42,53.62,53.4109,53.46,75539,0
+DFGP.US,D,20241121,000000,53.44,53.63,53.44,53.47,113498,0
+DFGP.US,D,20241122,000000,53.57,53.5999,53.467,53.555,75696,0
+DFGP.US,D,20241125,000000,53.92,53.9737,53.81,53.9573,105883,0
+DFGP.US,D,20241126,000000,53.81,53.96,53.7974,53.895,131593,0
+DFGP.US,D,20241127,000000,54.02,54.085,53.9502,54.05,76377,0
+DFGP.US,D,20241129,000000,54.23,54.295,54.22,54.27,26849,0
+DFGP.US,D,20241202,000000,54.3642,54.4899,54.2,54.4,99441,0
+DFGP.US,D,20241203,000000,54.36,54.42,54.28,54.28,97023,0
+DFGP.US,D,20241204,000000,54.22,54.44,54.22,54.3963,98933,0
+DFGP.US,D,20241205,000000,54.33,54.45,54.28,54.405,87457,0
+DFGP.US,D,20241206,000000,54.53,54.57,54.44,54.455,92353,0
+DFGP.US,D,20241209,000000,54.49,54.49,54.41,54.45,96814,0
+DFGP.US,D,20241210,000000,54.41,54.45,54.37,54.43,78467,0
+DFGP.US,D,20241211,000000,54.49,54.53,54.34,54.345,80663,0
+DFGP.US,D,20241212,000000,54.21,54.27,54.085,54.085,99228,0
+DFGP.US,D,20241213,000000,54.06,54.0699,53.85,53.8844,312027,0
+DFGP.US,D,20241216,000000,54.01,54.01,53.88,53.94,99630,0
+DFGP.US,D,20241217,000000,53.25,53.2899,53.18,53.21,92836,0
+DFGP.US,D,20241218,000000,53.38,53.38,52.87,52.8747,120645,0
+DFGP.US,D,20241219,000000,52.78,52.82,52.68,52.725,130006,0
+DFGP.US,D,20241220,000000,52.88,52.99,52.805,52.885,176879,0
+DFGP.US,D,20241223,000000,52.88,52.88,52.77,52.78,107189,0
+DFGP.US,D,20241224,000000,52.6601,52.845,52.6519,52.8431,68416,0
+DFGP.US,D,20241226,000000,52.74,52.86,52.7,52.855,131285,0
+DFGP.US,D,20241227,000000,52.99,52.99,52.735,52.735,132323,0
+DFGP.US,D,20241230,000000,52.83,52.92,52.83,52.8887,141549,0
+DFGP.US,D,20241231,000000,52.92,52.98,52.82,52.83,181257,0
+DFGP.US,D,20250102,000000,52.94,52.965,52.82,52.86,133961,0
+DFGP.US,D,20250103,000000,52.85,52.9128,52.75,52.75,79465,0
+DFGP.US,D,20250106,000000,52.87,52.87,52.6737,52.73,93527,0
+DFGP.US,D,20250107,000000,52.68,52.68,52.4701,52.53,129438,0
+DFGP.US,D,20250108,000000,52.43,52.56,52.43,52.505,396290,0
+DFGP.US,D,20250110,000000,52.31,52.34,52.19,52.2281,245556,0
+DFGP.US,D,20250113,000000,52.03,52.25,52.03,52.185,225089,0
+DFGP.US,D,20250114,000000,52.17,52.2,52.0701,52.15,101710,0
+DFGP.US,D,20250115,000000,52.53,52.61,52.46,52.57,66880,0
+DFGP.US,D,20250116,000000,52.58,52.74,52.4801,52.69,118432,0
+DFGP.US,D,20250117,000000,52.7976,52.82,52.76,52.7701,124098,0
+DFGP.US,D,20250121,000000,52.94,52.96,52.86,52.94,175451,0
+DFGP.US,D,20250122,000000,52.98,52.98,52.86,52.91,168899,0
+DFGP.US,D,20250123,000000,52.84,52.84,52.7139,52.79,115795,0
+DFGP.US,D,20250124,000000,52.75,52.89,52.74,52.86,169008,0
+DFGP.US,D,20250127,000000,53.06,53.18,52.955,53.18,96874,0
+DFGP.US,D,20250128,000000,52.99,53.1,52.99,53.085,87197,0
+DFGP.US,D,20250129,000000,53.13,53.13,52.9272,53.035,104343,0
+DFGP.US,D,20250130,000000,53.22,53.22,53.11,53.136,132982,0
+DFGP.US,D,20250131,000000,53.23,53.28,53.05,53.15,94405,0
+DFGP.US,D,20250203,000000,53.21,53.35,53.155,53.21,99366,0
+DFGP.US,D,20250204,000000,53.12,53.32,53.1199,53.27,127627,0
+DFGP.US,D,20250205,000000,53.38,53.6,53.38,53.49,132878,0
+DFGP.US,D,20250206,000000,53.45,53.57,53.3844,53.44,80652,0
+DFGP.US,D,20250207,000000,53.26,53.3,53.205,53.28,53720,0
+DFGP.US,D,20250210,000000,53.36,53.38,53.13,53.255,69834,0
+DFGP.US,D,20250211,000000,53.12,53.27,53.09,53.1702,81138,0
+DFGP.US,D,20250212,000000,52.9,53.03,52.8434,52.97,89823,0
+DFGP.US,D,20250213,000000,53.12,53.46,53.12,53.295,92578,0
+DFGP.US,D,20250214,000000,53.355,53.505,53.35,53.3748,92432,0
+DFGP.US,D,20250218,000000,53.38,53.38,53.11,53.12,93562,0
+DFGP.US,D,20250219,000000,53.05,53.25,52.99,53.125,110365,0
+DFGP.US,D,20250220,000000,53.22,53.25,53.06,53.205,180887,0
+DFGP.US,D,20250221,000000,53.25,53.49,53.25,53.4085,93658,0
+DFGP.US,D,20250224,000000,53.33,53.5,53.32,53.46,146021,0
+DFGP.US,D,20250225,000000,53.64,53.785,53.59,53.69,321013,0
+DFGP.US,D,20250226,000000,53.66,53.8436,53.635,53.81,105097,0
+DFGP.US,D,20250227,000000,53.6,53.74,53.6,53.63,98089,0
+DFGP.US,D,20250228,000000,53.72,53.9,53.68,53.88,61772,0
+DFGP.US,D,20250303,000000,53.64,53.93,53.64,53.93,106863,0
+DFGP.US,D,20250304,000000,53.8,53.96,53.69,53.73,125534,0
+DFGP.US,D,20250305,000000,53.65,53.65,53.41,53.43,79938,0
+DFGP.US,D,20250306,000000,53.31,53.36,53.2,53.27,111728,0
+DFGP.US,D,20250307,000000,53.43,53.43,53.225,53.265,75194,0
+DFGP.US,D,20250310,000000,53.38,53.4904,53.36,53.39,117688,0
+DFGP.US,D,20250311,000000,53.31,53.37,53.16,53.17,196015,0
+DFGP.US,D,20250312,000000,53.23,53.23,53.15,53.15,86062,0
+DFGP.US,D,20250313,000000,53.03,53.25,53.005,53.11,901105,0
+DFGP.US,D,20250314,000000,53.18,53.215,53.13,53.1653,83080,0
+DFGP.US,D,20250317,000000,53.32,53.405,53.26,53.275,85951,0
+DFGP.US,D,20250318,000000,53.16,53.37,53.16,53.3353,98560,0
+DFGP.US,D,20250319,000000,53.31,53.52,53.26,53.47,128378,0
+DFGP.US,D,20250320,000000,53.53,53.61,53.46,53.5,106749,0
+DFGP.US,D,20250321,000000,53.51,53.52,53.4208,53.4447,74729,0
+DFGP.US,D,20250324,000000,53.39,53.39,53.21,53.2541,69199,0
+DFGP.US,D,20250325,000000,53.22,53.36,53.2,53.2852,109729,0
+DFGP.US,D,20250326,000000,53.25,53.25,53.126,53.175,83599,0
+DFGP.US,D,20250327,000000,53.12,53.2299,53.1,53.145,144280,0
+DFGP.US,D,20250328,000000,53.27,53.43,53.2,53.3756,97786,0
+DFGP.US,D,20250331,000000,53.4,53.46,53.33,53.43,102949,0
+DFGP.US,D,20250401,000000,53.5,53.6757,53.5,53.5556,159853,0
+DFGP.US,D,20250402,000000,53.65,53.67,53.48,53.6,76869,0
+DFGP.US,D,20250403,000000,53.78,53.88,53.69,53.724,207016,0
+DFGP.US,D,20250404,000000,53.82,53.9216,53.2,53.6247,186025,0
+DFGP.US,D,20250407,000000,53.37,53.53,52.97,52.97,216600,0
+DFGP.US,D,20250408,000000,52.8,53.13,52.63,52.665,157187,0
+DFGP.US,D,20250409,000000,52.22,53.26,51.92,52.85,118038,0
+DFGP.US,D,20250410,000000,52.28,52.92,52.17,52.92,114029,0
+DFGP.US,D,20250411,000000,52.41,52.73,52.1501,52.44,243530,0
+DFGP.US,D,20250414,000000,52.73,52.8633,52.6904,52.7927,109664,0
+DFGP.US,D,20250415,000000,52.76,53.0199,52.76,52.925,96064,0
+DFGP.US,D,20250416,000000,53.06,53.16,53,53.16,96384,0
+DFGP.US,D,20250417,000000,53.22,53.24,53.08,53.145,111654,0
+DFGP.US,D,20250421,000000,52.99,53.0987,52.83,52.91,152000,0
+DFGP.US,D,20250422,000000,53.09,53.1,52.92,52.995,153095,0
+DFGP.US,D,20250423,000000,53.45,53.48,53.0501,53.08,122750,0
+DFGP.US,D,20250424,000000,53.34,53.4874,53.29,53.42,68261,0
+DFGP.US,D,20250425,000000,53.5,53.62,53.44,53.62,94965,0
+DFGP.US,D,20250428,000000,53.48,53.7,53.48,53.62,167315,0
+DFGP.US,D,20250429,000000,53.53,53.68,53.53,53.64,105964,0
+DFGP.US,D,20250430,000000,53.62,53.72,53.55,53.6942,119376,0
+DFGP.US,D,20250501,000000,53.67,53.67,53.42,53.45,81933,0
+DFGP.US,D,20250502,000000,53.36,53.44,53.29,53.3564,73631,0
+DFGP.US,D,20250505,000000,53.32,53.34,53.2321,53.2901,82761,0
+DFGP.US,D,20250506,000000,53.19,53.49,53.19,53.4312,136409,0
+DFGP.US,D,20250507,000000,53.49,53.6,53.4781,53.6,97299,0
+DFGP.US,D,20250508,000000,53.56,53.56,53.31,53.31,598698,0
+DFGP.US,D,20250509,000000,53.34,53.46,53.34,53.375,91550,0
+DFGP.US,D,20250512,000000,53.2,53.329,53.16,53.3099,119500,0
+DFGP.US,D,20250513,000000,53.31,53.31,53.1982,53.2566,100378,0
+DFGP.US,D,20250514,000000,53.243,53.26,53,53.115,75509,0
+DFGP.US,D,20250515,000000,53.27,53.439,53.235,53.4177,84005,0
+DFGP.US,D,20250516,000000,53.69,53.69,53.44,53.48,107309,0
+DFGP.US,D,20250519,000000,53.24,53.51,53.23,53.5,118728,0
+DFGP.US,D,20250520,000000,53.33,53.41,53.26,53.365,94505,0
+DFGP.US,D,20250521,000000,53.17,53.23,52.96,52.99,125711,0
+DFGP.US,D,20250522,000000,52.93,53.135,52.89,53.1265,121907,0
+DFGP.US,D,20250523,000000,53.26,53.295,53.19,53.24,83966,0
+DFGP.US,D,20250527,000000,53.4799,53.62,53.42,53.6,393180,0
+DFGP.US,D,20250528,000000,53.48,53.525,53.4216,53.48,166143,0
+DFGP.US,D,20250529,000000,53.6009,53.69,53.5848,53.64,101137,0
+DFGP.US,D,20250530,000000,53.61,53.75,53.61,53.71,147691,0
+DFGP.US,D,20250602,000000,53.59,53.67,53.57,53.66,115460,0
+DFGP.US,D,20250603,000000,53.77,53.7865,53.665,53.72,120393,0
+DFGP.US,D,20250604,000000,53.81,53.95,53.7917,53.9253,199222,0
+DFGP.US,D,20250605,000000,53.9,53.9,53.75,53.76,85779,0
+DFGP.US,D,20250606,000000,53.7192,53.7192,53.6,53.605,88128,0
+DFGP.US,D,20250609,000000,53.64,53.76,53.64,53.74,98105,0
+DFGP.US,D,20250610,000000,53.92,53.92,53.78,53.84,90905,0
+DFGP.US,D,20250611,000000,53.9,53.96,53.85,53.9255,130362,0
+DFGP.US,D,20250612,000000,54.08,54.11,54.0307,54.09,74551,0
+DFGP.US,D,20250613,000000,54.04,54.04,53.875,53.94,75784,0
+DFGP.US,D,20250616,000000,53.95,54.055,53.9,53.9,76609,0
+DFGP.US,D,20250617,000000,53.97,54.03,53.9,53.99,120777,0
+DFGP.US,D,20250618,000000,54.05,54.13,53.9848,54.02,84975,0
+DFGP.US,D,20250620,000000,53.96,54.1181,53.96,54.075,102929,0
+DFGP.US,D,20250623,000000,54.15,54.29,54.15,54.165,161229,0
+DFGP.US,D,20250624,000000,54.1,54.3299,54.1,54.28,68937,0
+DFGP.US,D,20250625,000000,54.28,54.28,54.17,54.27,137950,0
+DFGP.US,D,20250626,000000,54.31,54.41,54.2646,54.4,120980,0
+DFGP.US,D,20250627,000000,54.28,54.44,54.27,54.35,134538,0
+DFGP.US,D,20250630,000000,54.4004,54.52,54.34,54.49,146322,0
+DFGP.US,D,20250701,000000,54.5,54.54,54.42,54.53,124020,0
+DFGP.US,D,20250702,000000,54.36,54.4764,54.34,54.46,90021,0
+DFGP.US,D,20250703,000000,54.43,54.519,54.42,54.475,61611,0
+DFGP.US,D,20250707,000000,54.39,54.39,54.3034,54.38,177427,0
+DFGP.US,D,20250708,000000,54.22,54.22,54.14,54.22,133270,0
+DFGP.US,D,20250709,000000,54.22,54.37,54.22,54.37,116426,0
+DFGP.US,D,20250710,000000,54.2799,54.34,54.24,54.34,129572,0
+DFGP.US,D,20250711,000000,54.15,54.1699,54.1,54.15,116127,0
+DFGP.US,D,20250714,000000,54.1,54.15,54.04,54.13,140316,0
+DFGP.US,D,20250715,000000,54.17,54.17,53.99,54.02,144255,0
+DFGP.US,D,20250716,000000,54.0941,54.14,53.97,54.13,158223,0
+DFGP.US,D,20250717,000000,54.14,54.21,54.1116,54.14,142337,0
+DFGP.US,D,20250718,000000,54.18,54.2351,54.1514,54.2,100738,0
+DFGP.US,D,20250721,000000,54.4,54.46,54.37,54.4,132710,0
+DFGP.US,D,20250722,000000,54.42,54.54,54.42,54.4928,105308,0
+DFGP.US,D,20250723,000000,54.39,54.4347,54.325,54.37,172956,0
+DFGP.US,D,20250724,000000,54.25,54.3583,54.2375,54.29,109564,0
+DFGP.US,D,20250725,000000,54.28,54.435,54.2727,54.4,75178,0
+DFGP.US,D,20250728,000000,54.42,54.4299,54.36,54.38,100573,0
+DFGP.US,D,20250729,000000,54.48,54.58,54.435,54.58,125310,0
+DFGP.US,D,20250730,000000,54.46,54.595,54.43,54.46,121325,0
+DFGP.US,D,20250731,000000,54.55,54.575,54.44,54.48,124905,0
+DFGP.US,D,20250801,000000,54.71,54.78,54.6635,54.78,111093,0
+DFGP.US,D,20250804,000000,54.83,54.9,54.8,54.9,119981,0
+DFGP.US,D,20250805,000000,54.84,54.9099,54.82,54.885,166279,0
+DFGP.US,D,20250806,000000,54.81,54.87,54.655,54.845,136829,0
+DFGP.US,D,20250807,000000,54.84,54.9183,54.81,54.8555,130688,0
+DFGP.US,D,20250808,000000,54.83,54.83,54.7517,54.79,137138,0
+DFGP.US,D,20250811,000000,54.8,54.84,54.77,54.795,73173,0
+DFGP.US,D,20250812,000000,54.73,54.77,54.665,54.765,86160,0
+DFGP.US,D,20250813,000000,54.93,54.9872,54.925,54.955,138333,0
+DFGP.US,D,20250814,000000,54.86,54.89,54.805,54.855,142820,0
+DFGP.US,D,20250815,000000,54.78,54.795,54.7201,54.74,88120,0
+DFGP.US,D,20250818,000000,54.7581,54.7581,54.665,54.71,112325,0
+DFGP.US,D,20250819,000000,54.74,54.77,54.7111,54.765,115654,0
+DFGP.US,D,20250820,000000,54.76,54.84,54.7463,54.825,149088,0
+DFGP.US,D,20250821,000000,54.72,54.83,54.6146,54.655,167075,0
+DFGP.US,D,20250822,000000,54.75,54.98,54.75,54.935,104867,0
+DFGP.US,D,20250825,000000,54.76,54.865,54.76,54.835,111284,0
+DFGP.US,D,20250826,000000,54.82,54.885,54.795,54.82,201375,0
+DFGP.US,D,20250827,000000,54.76,54.9,54.75,54.89,162305,0
+DFGP.US,D,20250828,000000,54.88,54.99,54.87,54.98,107646,0
+DFGP.US,D,20250829,000000,54.89,54.9272,54.86,54.8803,97247,0
+DFGP.US,D,20250902,000000,54.6,54.709,54.6,54.695,157516,0
+DFGP.US,D,20250903,000000,54.74,54.9281,54.7322,54.885,98718,0
+DFGP.US,D,20250904,000000,55.02,55.125,55.005,55.105,118993,0
+DFGP.US,D,20250905,000000,55.4,55.425,55.35,55.395,119678,0
+DFGP.US,D,20250908,000000,55.475,55.53,55.465,55.515,97869,0
+DFGP.US,D,20250909,000000,55.465,55.4808,55.3628,55.4167,269315,0
+DFGP.US,D,20250910,000000,55.53,55.6068,55.5,55.5544,167689,0
+DFGP.US,D,20250911,000000,55.62,55.715,55.59,55.675,150223,0
+DFGP.US,D,20250912,000000,55.54,55.58,55.19,55.5643,97364,0
+DFGP.US,D,20250915,000000,55.74,55.74,55.65,55.68,143498,0
+DFGP.US,D,20250916,000000,55.74,55.74,55.655,55.66,130205,0
+DFGP.US,D,20250917,000000,55.74,55.82,55.595,55.625,131606,0
+DFGP.US,D,20250918,000000,55.59,55.61,55.52,55.575,339739,0
+DFGP.US,D,20250919,000000,55.54,55.61,55.505,55.575,157433,0
+DFGP.US,D,20250922,000000,55.53,55.565,55.5,55.515,118837,0
+DFGP.US,D,20250923,000000,55.54,55.58,55.5,55.575,167142,0
+DFGP.US,D,20250924,000000,55.5,55.5199,55.465,55.4762,420056,0
+DFGP.US,D,20250925,000000,55.39,55.41,55.31,55.385,421946,0
+DFGP.US,D,20250926,000000,55.41,55.49,55.405,55.445,134885,0
+DFGP.US,D,20250929,000000,55.49,55.605,55.49,55.585,87873,0
+DFGP.US,D,20250930,000000,55.56,55.65,55.56,55.57,163150,0
+DFGP.US,D,20251001,000000,55.65,55.69,55.58,55.6572,119836,0
+DFGP.US,D,20251002,000000,55.67,55.74,55.635,55.72,150723,0
+DFGP.US,D,20251003,000000,55.725,55.7499,55.69,55.69,84616,0
+DFGP.US,D,20251006,000000,55.56,55.64,55.56,55.58,101955,0
+DFGP.US,D,20251007,000000,55.62,55.69,55.58,55.65,151512,0
+DFGP.US,D,20251008,000000,55.75,55.7599,55.69,55.69,313362,0
+DFGP.US,D,20251009,000000,55.62,55.64,55.5801,55.605,138710,0
+DFGP.US,D,20251010,000000,55.6713,55.745,55.6682,55.695,202656,0
+DFGP.US,D,20251013,000000,55.68,55.8,55.68,55.795,69635,0
+DFGP.US,D,20251014,000000,55.74,55.94,55.74,55.9,138526,0
+DFGP.US,D,20251015,000000,55.99,56.065,55.945,55.975,187512,0
+DFGP.US,D,20251016,000000,55.99,56.17,55.99,56.145,1287177,0
+DFGP.US,D,20251017,000000,56.08,56.0972,56.035,56.065,155251,0
+DFGP.US,D,20251020,000000,56.11,56.14,56.085,56.135,77185,0
+DFGP.US,D,20251021,000000,55.5386,55.575,55.52,55.5278,125767,0
+DFGP.US,D,20251022,000000,55.56,55.56,55.49,55.545,139637,0
+DFGP.US,D,20251023,000000,55.45,55.53,55.45,55.485,374832,0
+DFGP.US,D,20251024,000000,55.42,55.6199,55.42,55.545,164453,0
+DFGP.US,D,20251027,000000,55.5202,55.6299,55.485,55.6,230248,0
+DFGP.US,D,20251028,000000,55.61,55.72,55.5,55.6,611426,0
+DFGP.US,D,20251029,000000,55.59,55.5957,55.355,55.375,107164,0
+DFGP.US,D,20251030,000000,55.29,55.395,55.288,55.365,93901,0
+DFGP.US,D,20251031,000000,55.37,55.3999,55.265,55.3208,214438,0
+DFGP.US,D,20251103,000000,55.23,55.255,55.195,55.215,164592,0
+DFGP.US,D,20251104,000000,55.19,55.27,55.185,55.225,143281,0
+DFGP.US,D,20251105,000000,55.17,55.1965,55.12,55.1473,131244,0
+DFGP.US,D,20251106,000000,55.24,55.295,55.21,55.2747,153908,0
+DFGP.US,D,20251107,000000,55.11,55.22,55.11,55.165,136009,0
+DFGP.US,D,20251110,000000,55.18,55.23,55.18,55.205,218060,0
+DFGP.US,D,20251111,000000,55.31,55.38,55.2797,55.3552,143014,0
+DFGP.US,D,20251112,000000,55.33,55.3699,55.305,55.345,181432,0
+DFGP.US,D,20251113,000000,55.18,55.215,55.13,55.16,201319,0
+DFGP.US,D,20251114,000000,55.13,55.13,55.035,55.0394,178392,0
+DFGP.US,D,20251117,000000,55.05,55.12,55.04,55.055,214073,0
+DFGP.US,D,20251118,000000,54.6358,54.67,54.57,54.625,200584,0
+DFGP.US,D,20251119,000000,54.72,54.72,54.5745,54.595,412941,0
+DFGP.US,D,20251120,000000,54.63,54.675,54.53,54.6247,222662,0
+DFGP.US,D,20251121,000000,54.73,54.74,54.66,54.7335,151925,0
+DFGP.US,D,20251124,000000,54.76,54.84,54.76,54.835,140085,0
+DFGP.US,D,20251125,000000,54.88,55.005,54.8745,54.965,171674,0
+DFGP.US,D,20251126,000000,54.92,55.03,54.86,55.025,157566,0
+DFGP.US,D,20251128,000000,55,55.02,54.945,54.9838,63913,0
+DFGP.US,D,20251201,000000,54.72,54.81,54.72,54.78,194006,0
+DFGP.US,D,20251202,000000,54.78,54.9,54.76,54.85,484322,0
+DFGP.US,D,20251203,000000,54.89,54.9699,54.865,54.92,162469,0
+DFGP.US,D,20251204,000000,54.86,54.87,54.8146,54.86,124224,0
+DFGP.US,D,20251205,000000,54.8,54.8,54.69,54.72,200676,0
+DFGP.US,D,20251208,000000,54.64,54.64,54.5097,54.59,96458,0
+DFGP.US,D,20251209,000000,54.61,54.61,54.5201,54.53,148023,0
+DFGP.US,D,20251210,000000,54.49,54.685,54.48,54.63,125294,0
+DFGP.US,D,20251211,000000,54.75,54.7799,54.6634,54.685,111793,0
+DFGP.US,D,20251212,000000,54.6,54.61,54.57,54.605,144926,0
+DFGP.US,D,20251215,000000,54.71,54.7257,54.6342,54.66,183932,0
+DFGP.US,D,20251216,000000,53.91,54.05,53.91,54.04,180839,0
+DFGP.US,D,20251217,000000,53.97,54.0299,53.96,53.985,191074,0
+DFGP.US,D,20251218,000000,54.07,54.11,54.04,54.095,419273,0
+DFGP.US,D,20251219,000000,54,54.02,53.96,53.965,213059,0
+DFGP.US,D,20251222,000000,53.92,53.99,53.905,53.99,169125,0
+DFGP.US,D,20251223,000000,53.91,54.04,53.89,54,197276,0
+DFGP.US,D,20251224,000000,54.07,54.1756,54.045,54.175,144990,0
+DFGP.US,D,20251226,000000,54.21,54.22,54.14,54.21,94745,0
+DFGP.US,D,20251229,000000,54.19,54.23,54.1899,54.22,185354,0
+DFGP.US,D,20251230,000000,54.15,54.22,54.13,54.1995,216864,0
+DFGP.US,D,20251231,000000,54.13,54.1673,54.07,54.07,157429,0
+DFGP.US,D,20260102,000000,54.09,54.09,54.0225,54.03,198754,0
+DFGP.US,D,20260105,000000,54.1,54.21,54.1,54.18,196607,0
+DFGP.US,D,20260106,000000,54.18,54.23,54.14,54.22,160205,0
+DFGP.US,D,20260107,000000,54.36,54.37,54.275,54.325,195392,0
+DFGP.US,D,20260108,000000,54.2,54.29,54.2,54.285,145583,0
+DFGP.US,D,20260109,000000,54.27,54.365,54.23,54.34,170778,0
+DFGP.US,D,20260112,000000,54.32,54.39,54.32,54.35,146783,0
+DFGP.US,D,20260113,000000,54.37,54.395,54.3199,54.375,142565,0
+DFGP.US,D,20260114,000000,54.33,54.5699,54.33,54.47,171955,0
+DFGP.US,D,20260115,000000,54.5,54.5199,54.43,54.455,156730,0
+DFGP.US,D,20260116,000000,54.41,54.42,54.35,54.35,191651,0
+DFGP.US,D,20260120,000000,54.14,54.1775,53.9801,54.145,349191,0
+DFGP.US,D,20260121,000000,54.22,54.2999,54.1801,54.2747,139790,0
+DFGP.US,D,20260122,000000,54.33,54.365,54.284,54.315,154095,0
+DFGP.US,D,20260123,000000,54.3,54.35,54.275,54.342,143151,0
+DFGP.US,D,20260126,000000,54.44,54.4667,54.42,54.43,183888,0
+DFGP.US,D,20260127,000000,54.4,54.4481,54.37,54.395,163168,0
+DFGP.US,D,20260128,000000,54.45,54.46,54.3701,54.4454,170102,0
+DFGP.US,D,20260129,000000,54.4,54.52,54.395,54.515,159227,0
+DFGP.US,D,20260130,000000,54.47,54.52,54.47,54.4943,239790,0
+DFGP.US,D,20260202,000000,54.48,54.505,54.43,54.45,211483,0
+DFGP.US,D,20260203,000000,54.38,54.45,54.38,54.44,176458,0
+DFGP.US,D,20260204,000000,54.45,54.48,54.4,54.455,142489,0
+DFGP.US,D,20260205,000000,54.48,54.6,54.4401,54.58,197091,0
+DFGP.US,D,20260206,000000,54.58,54.6,54.52,54.58,141829,0
+DFGP.US,D,20260209,000000,54.55,54.6275,54.53,54.61,218657,0
+DFGP.US,D,20260210,000000,54.73,54.78,54.72,54.72,154121,0
+DFGP.US,D,20260211,000000,54.67,54.77,54.6543,54.7,216185,0
+DFGP.US,D,20260212,000000,54.74,54.9,54.74,54.88,161539,0
+DFGP.US,D,20260213,000000,54.96,54.96,54.91,54.93,205337,0
+DFGP.US,D,20260217,000000,54.94,54.99,54.94,54.97,172328,0
+DFGP.US,D,20260218,000000,54.92,54.9899,54.92,54.96,147523,0
diff --git a/daily/us/nasdaq etfs/dgcb.us.txt b/daily/us/nasdaq etfs/dgcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f44955cb0bb7e496fb7d7eb0990674e4957c4ac
--- /dev/null
+++ b/daily/us/nasdaq etfs/dgcb.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGCB.US,D,20231110,000000,50.2097,50.2097,50.17,50.17,2655,0
+DGCB.US,D,20231113,000000,50.185,50.185,50.185,50.185,2,0
+DGCB.US,D,20231114,000000,50.7796,50.83,50.745,50.82,872789,0
+DGCB.US,D,20231115,000000,50.62,50.62,50.4822,50.5613,14879,0
+DGCB.US,D,20231116,000000,50.6877,50.7991,50.675,50.6794,9300,0
+DGCB.US,D,20231117,000000,50.85,50.9491,50.85,50.9072,72641,0
+DGCB.US,D,20231120,000000,50.7919,50.99,50.7919,50.975,4191,0
+DGCB.US,D,20231121,000000,51.015,51.11,50.98,51.0007,13762,0
+DGCB.US,D,20231122,000000,51.08,51.14,51.0601,51.1068,10404,0
+DGCB.US,D,20231124,000000,51,51.02,50.92,50.9494,1481,0
+DGCB.US,D,20231127,000000,51.01,51.34,51.01,51.2364,61135,0
+DGCB.US,D,20231128,000000,51.24,51.4399,51.2316,51.4086,54356,0
+DGCB.US,D,20231129,000000,51.655,51.76,51.61,51.6788,33311,0
+DGCB.US,D,20231130,000000,51.5498,51.73,51.485,51.5472,28554,0
+DGCB.US,D,20231201,000000,51.66,51.96,51.66,51.925,68960,0
+DGCB.US,D,20231204,000000,51.82,52.04,51.7105,51.8203,95365,0
+DGCB.US,D,20231205,000000,52.055,52.13,52.05,52.0932,38228,0
+DGCB.US,D,20231206,000000,52.21,52.3635,52.18,52.2751,41159,0
+DGCB.US,D,20231207,000000,52.225,52.42,52.225,52.2634,42204,0
+DGCB.US,D,20231208,000000,52.1,52.1,52.03,52.0633,37351,0
+DGCB.US,D,20231211,000000,52.01,52.0496,51.945,52.0496,3821,0
+DGCB.US,D,20231212,000000,52.065,52.38,52.065,52.2484,70494,0
+DGCB.US,D,20231213,000000,52.37,52.88,52.3562,52.8394,18042,0
+DGCB.US,D,20231214,000000,53.11,53.24,53.1,53.17,22109,0
+DGCB.US,D,20231215,000000,53.12,53.24,53.0204,53.0204,14280,0
+DGCB.US,D,20231218,000000,53.03,53.04,53.0019,53.0019,12743,0
+DGCB.US,D,20231219,000000,52.93,52.93,52.7843,52.7843,47407,0
+DGCB.US,D,20231220,000000,52.94,52.96,52.8481,52.9301,67011,0
+DGCB.US,D,20231221,000000,52.96,52.99,52.88,52.9362,24373,0
+DGCB.US,D,20231222,000000,53.16,53.16,52.92,52.9499,9352,0
+DGCB.US,D,20231226,000000,53.06,53.06,52.95,53.0454,6874,0
+DGCB.US,D,20231227,000000,53.25,53.38,53.18,53.3485,17784,0
+DGCB.US,D,20231228,000000,53.2456,53.2852,53.2032,53.22,12302,0
+DGCB.US,D,20231229,000000,53.1164,53.19,53.1,53.1,33511,0
+DGCB.US,D,20240102,000000,52.885,52.9154,52.83,52.88,33651,0
+DGCB.US,D,20240103,000000,52.7402,52.89,52.66,52.865,71260,0
+DGCB.US,D,20240104,000000,52.7,52.71,52.635,52.6692,55875,0
+DGCB.US,D,20240105,000000,52.71,52.72,52.5269,52.5269,20812,0
+DGCB.US,D,20240108,000000,52.72,52.8184,52.72,52.78,17252,0
+DGCB.US,D,20240109,000000,52.69,52.7894,52.69,52.76,75056,0
+DGCB.US,D,20240110,000000,52.8507,52.93,52.69,52.715,43732,0
+DGCB.US,D,20240111,000000,52.86,52.965,52.76,52.96,76501,0
+DGCB.US,D,20240112,000000,53.07,53.17,52.99,53.0457,60893,0
+DGCB.US,D,20240116,000000,53.13,53.13,52.68,52.735,79912,0
+DGCB.US,D,20240117,000000,52.67,52.67,52.565,52.6,18051,0
+DGCB.US,D,20240118,000000,52.72,52.72,52.52,52.5282,29894,0
+DGCB.US,D,20240119,000000,52.62,52.62,52.47,52.5309,29084,0
+DGCB.US,D,20240122,000000,52.75,52.81,52.61,52.68,31047,0
+DGCB.US,D,20240123,000000,52.6304,52.66,52.52,52.5866,15848,0
+DGCB.US,D,20240124,000000,52.77,52.77,52.54,52.54,8436,0
+DGCB.US,D,20240125,000000,52.74,52.79,52.72,52.79,21945,0
+DGCB.US,D,20240126,000000,52.85,52.85,52.58,52.71,206488,0
+DGCB.US,D,20240129,000000,52.8793,52.95,52.85,52.94,14895,0
+DGCB.US,D,20240130,000000,52.97,53.01,52.8835,53,14509,0
+DGCB.US,D,20240131,000000,53.2,53.31,53.08,53.19,17026,0
+DGCB.US,D,20240201,000000,53.3301,53.455,53.3301,53.4,24022,0
+DGCB.US,D,20240202,000000,53.08,53.1435,52.98,53.06,21707,0
+DGCB.US,D,20240205,000000,52.8019,52.8019,52.7,52.7306,12709,0
+DGCB.US,D,20240206,000000,52.88,52.9999,52.79,52.95,10416,0
+DGCB.US,D,20240207,000000,52.86,52.9895,52.8,52.84,17755,0
+DGCB.US,D,20240208,000000,52.63,52.7588,52.63,52.64,10010,0
+DGCB.US,D,20240209,000000,52.5768,52.67,52.5768,52.62,15016,0
+DGCB.US,D,20240212,000000,52.675,52.69,52.61,52.6481,19169,0
+DGCB.US,D,20240213,000000,52.5,52.5,52.31,52.36,30615,0
+DGCB.US,D,20240214,000000,52.3858,52.6899,52.37,52.5106,39691,0
+DGCB.US,D,20240215,000000,52.7,52.7143,52.43,52.6192,51132,0
+DGCB.US,D,20240216,000000,52.43,52.49,52.35,52.38,43707,0
+DGCB.US,D,20240220,000000,52.65,52.65,52.5725,52.5964,26842,0
+DGCB.US,D,20240221,000000,52.42,52.42,52.25,52.28,21478,0
+DGCB.US,D,20240222,000000,52.38,52.405,52.27,52.35,10147,0
+DGCB.US,D,20240223,000000,52.4254,52.55,52.4254,52.53,15774,0
+DGCB.US,D,20240226,000000,52.61,52.61,52.39,52.4472,44634,0
+DGCB.US,D,20240227,000000,52.37,52.54,52.37,52.37,10640,0
+DGCB.US,D,20240228,000000,52.35,52.43,52.35,52.35,31998,0
+DGCB.US,D,20240229,000000,52.435,52.54,52.4,52.43,14152,0
+DGCB.US,D,20240301,000000,52.53,52.73,52.53,52.72,132689,0
+DGCB.US,D,20240304,000000,52.68,52.7199,52.61,52.66,31115,0
+DGCB.US,D,20240305,000000,52.8,52.8394,52.74,52.7903,27181,0
+DGCB.US,D,20240306,000000,52.85,52.96,52.85,52.87,15381,0
+DGCB.US,D,20240307,000000,52.9512,52.97,52.89,52.97,20273,0
+DGCB.US,D,20240308,000000,53.0643,53.11,53.045,53.05,21681,0
+DGCB.US,D,20240311,000000,53.18,53.1884,53.12,53.12,19666,0
+DGCB.US,D,20240312,000000,52.98,53.0043,52.92,52.97,18118,0
+DGCB.US,D,20240313,000000,52.9184,53.0198,52.9,52.9,33331,0
+DGCB.US,D,20240314,000000,52.94,52.94,52.7,52.72,44272,0
+DGCB.US,D,20240315,000000,52.659,52.71,52.63,52.65,47635,0
+DGCB.US,D,20240318,000000,52.66,52.6997,52.6242,52.65,27092,0
+DGCB.US,D,20240319,000000,52.56,52.63,52.56,52.6001,9989,0
+DGCB.US,D,20240320,000000,52.64,52.7,52.58,52.695,5757,0
+DGCB.US,D,20240321,000000,52.74,52.7564,52.65,52.695,8718,0
+DGCB.US,D,20240322,000000,52.94,52.9497,52.85,52.9,20041,0
+DGCB.US,D,20240325,000000,53.22,53.22,52.7287,52.78,209420,0
+DGCB.US,D,20240326,000000,52.85,53.01,52.73,52.78,78735,0
+DGCB.US,D,20240327,000000,52.69,52.94,52.69,52.93,22189,0
+DGCB.US,D,20240328,000000,52.9,53.01,52.9,52.95,518070,0
+DGCB.US,D,20240401,000000,52.84,52.84,52.62,52.68,46086,0
+DGCB.US,D,20240402,000000,52.4438,52.62,52.43,52.59,39388,0
+DGCB.US,D,20240403,000000,52.54,52.665,52.46,52.66,36315,0
+DGCB.US,D,20240404,000000,52.79,52.8,52.65,52.74,71516,0
+DGCB.US,D,20240405,000000,52.64,52.691,52.59,52.59,15393,0
+DGCB.US,D,20240408,000000,52.56,52.62,52.56,52.592,18899,0
+DGCB.US,D,20240409,000000,52.62,52.82,52.62,52.82,41070,0
+DGCB.US,D,20240410,000000,52.71,52.71,52.32,52.37,29096,0
+DGCB.US,D,20240411,000000,52.28,52.37,52.195,52.31,21643,0
+DGCB.US,D,20240412,000000,52.49,52.49,52.3901,52.41,112529,0
+DGCB.US,D,20240415,000000,52.2,52.2,52.02,52.08,44185,0
+DGCB.US,D,20240416,000000,51.76,51.815,51.67,51.77,42427,0
+DGCB.US,D,20240417,000000,51.98,51.98,51.83,51.92,25573,0
+DGCB.US,D,20240418,000000,51.88,51.895,51.8168,51.84,26268,0
+DGCB.US,D,20240419,000000,51.94,51.9499,51.865,51.884,16531,0
+DGCB.US,D,20240422,000000,51.93,51.98,51.8678,51.9139,47065,0
+DGCB.US,D,20240423,000000,51.77,52.1,51.77,52.0201,18251,0
+DGCB.US,D,20240424,000000,51.85,51.94,51.795,51.835,206831,0
+DGCB.US,D,20240425,000000,51.71,51.75,51.57,51.7344,16256,0
+DGCB.US,D,20240426,000000,52.01,52.0412,51.9101,51.935,84650,0
+DGCB.US,D,20240429,000000,52.06,52.06,51.965,52.0536,37311,0
+DGCB.US,D,20240430,000000,51.89,51.95,51.83,51.8366,41567,0
+DGCB.US,D,20240501,000000,51.9166,52.2083,51.9001,52.03,28542,0
+DGCB.US,D,20240502,000000,52.04,52.23,51.99,52.19,40521,0
+DGCB.US,D,20240503,000000,52.58,52.58,52.32,52.4361,19458,0
+DGCB.US,D,20240506,000000,52.475,52.54,52.465,52.5201,24265,0
+DGCB.US,D,20240507,000000,52.8,52.8,52.6,52.6035,22897,0
+DGCB.US,D,20240508,000000,52.48,52.6084,52.48,52.5537,44548,0
+DGCB.US,D,20240509,000000,52.45,52.62,52.42,52.57,47943,0
+DGCB.US,D,20240510,000000,52.49,52.5538,52.46,52.485,37607,0
+DGCB.US,D,20240513,000000,52.535,52.58,52.47,52.485,35049,0
+DGCB.US,D,20240514,000000,52.57,52.58,52.495,52.56,31434,0
+DGCB.US,D,20240515,000000,52.8275,52.97,52.7741,52.9459,42747,0
+DGCB.US,D,20240516,000000,52.95,52.95,52.825,52.855,24114,0
+DGCB.US,D,20240517,000000,52.82,52.82,52.725,52.7252,27941,0
+DGCB.US,D,20240520,000000,52.7063,52.86,52.6736,52.735,111914,0
+DGCB.US,D,20240521,000000,52.62,52.62,52.56,52.575,149211,0
+DGCB.US,D,20240522,000000,52.47,52.64,52.47,52.4989,25981,0
+DGCB.US,D,20240523,000000,52.49,52.5,52.31,52.37,42601,0
+DGCB.US,D,20240524,000000,52.37,52.47,52.34,52.44,38368,0
+DGCB.US,D,20240528,000000,52.54,52.54,52.2752,52.2906,21134,0
+DGCB.US,D,20240529,000000,52.23,52.23,52.06,52.09,40593,0
+DGCB.US,D,20240530,000000,52.1595,52.28,52.1595,52.2506,31233,0
+DGCB.US,D,20240531,000000,52.41,52.48,52.3524,52.4484,34751,0
+DGCB.US,D,20240603,000000,52.56,52.82,52.5499,52.7681,50919,0
+DGCB.US,D,20240604,000000,52.92,52.94,52.8347,52.9,60895,0
+DGCB.US,D,20240605,000000,52.837,52.97,52.76,52.96,50583,0
+DGCB.US,D,20240606,000000,52.8737,52.97,52.8737,52.955,29814,0
+DGCB.US,D,20240607,000000,52.5414,52.64,52.5414,52.5694,25149,0
+DGCB.US,D,20240610,000000,52.51,52.52,52.49,52.51,22010,0
+DGCB.US,D,20240611,000000,52.5384,52.68,52.5,52.6061,66174,0
+DGCB.US,D,20240612,000000,53.009,53.09,52.8898,52.8898,44813,0
+DGCB.US,D,20240613,000000,53.01,53.129,52.9801,53.129,18819,0
+DGCB.US,D,20240614,000000,53.11,53.24,53.04,53.105,59296,0
+DGCB.US,D,20240617,000000,52.88,52.96,52.83,52.93,133735,0
+DGCB.US,D,20240618,000000,52.82,52.97,52.82,52.94,26985,0
+DGCB.US,D,20240620,000000,52.76,52.8789,52.76,52.83,25291,0
+DGCB.US,D,20240621,000000,52.94,52.94,52.84,52.905,33934,0
+DGCB.US,D,20240624,000000,52.9099,53.01,52.9099,52.935,20133,0
+DGCB.US,D,20240625,000000,52.9194,52.9782,52.78,52.78,26051,0
+DGCB.US,D,20240626,000000,52.69,52.78,52.64,52.69,27750,0
+DGCB.US,D,20240627,000000,52.79,52.86,52.73,52.815,41944,0
+DGCB.US,D,20240628,000000,52.87,52.87,52.6363,52.6689,26023,0
+DGCB.US,D,20240701,000000,52.46,52.537,52.3489,52.4,24025,0
+DGCB.US,D,20240702,000000,52.51,52.65,52.44,52.595,38560,0
+DGCB.US,D,20240703,000000,52.7,52.82,52.7,52.8141,9350,0
+DGCB.US,D,20240705,000000,52.95,53.09,52.8994,53.045,9566,0
+DGCB.US,D,20240708,000000,52.97,53.0594,52.97,53.035,9197,0
+DGCB.US,D,20240709,000000,52.87,53.025,52.8401,52.96,34931,0
+DGCB.US,D,20240710,000000,53.01,53.0589,52.9569,53.02,23695,0
+DGCB.US,D,20240711,000000,53.29,53.3024,53.18,53.2597,19080,0
+DGCB.US,D,20240712,000000,53.265,53.34,53.2429,53.3181,122667,0
+DGCB.US,D,20240715,000000,53.2597,53.305,53.196,53.205,50114,0
+DGCB.US,D,20240716,000000,53.0899,53.23,53.04,53.2087,221113,0
+DGCB.US,D,20240717,000000,53.2,53.2395,53.12,53.2097,25918,0
+DGCB.US,D,20240718,000000,53.11,53.255,53.0999,53.1055,43173,0
+DGCB.US,D,20240719,000000,53,53.126,52.98,53.0043,31887,0
+DGCB.US,D,20240722,000000,53.07,53.0888,52.91,52.9591,29644,0
+DGCB.US,D,20240723,000000,53.01,53.09,52.974,52.98,31203,0
+DGCB.US,D,20240724,000000,53.0197,53.0198,52.82,52.825,45559,0
+DGCB.US,D,20240725,000000,52.9,53.015,52.9,52.91,24341,0
+DGCB.US,D,20240726,000000,53.09,53.1596,53.0517,53.1372,47697,0
+DGCB.US,D,20240729,000000,53.34,53.34,53.2276,53.263,19903,0
+DGCB.US,D,20240730,000000,52.92,53.3,52.92,53.27,27731,0
+DGCB.US,D,20240731,000000,53.64,53.64,53.4,53.5312,25307,0
+DGCB.US,D,20240801,000000,53.61,53.68,53.585,53.6,39339,0
+DGCB.US,D,20240802,000000,53.48,54.04,53.48,54,40664,0
+DGCB.US,D,20240805,000000,53.85,53.97,53.7699,53.8866,32865,0
+DGCB.US,D,20240806,000000,53.84,53.88,53.51,53.51,34103,0
+DGCB.US,D,20240807,000000,53.3,53.58,53.3,53.38,34275,0
+DGCB.US,D,20240808,000000,53.37,53.64,53.355,53.4909,24939,0
+DGCB.US,D,20240809,000000,53.86,53.86,53.62,53.68,29040,0
+DGCB.US,D,20240812,000000,53.79,53.8,53.58,53.7285,33240,0
+DGCB.US,D,20240813,000000,53.84,53.9499,53.8,53.93,10666,0
+DGCB.US,D,20240814,000000,53.99,54.24,53.99,54.134,22404,0
+DGCB.US,D,20240815,000000,53.8079,54.12,53.8,54,102648,0
+DGCB.US,D,20240816,000000,53.974,54.12,53.96,54.105,32428,0
+DGCB.US,D,20240819,000000,53.81,54.21,53.81,54.16,127085,0
+DGCB.US,D,20240820,000000,54.23,54.23,54.0962,54.165,82302,0
+DGCB.US,D,20240821,000000,54.16,54.36,54.16,54.2698,36025,0
+DGCB.US,D,20240822,000000,54.085,54.16,54.02,54.0805,26681,0
+DGCB.US,D,20240823,000000,54.17,54.34,54.15,54.29,11758,0
+DGCB.US,D,20240826,000000,54.36,54.37,54.239,54.2849,117915,0
+DGCB.US,D,20240827,000000,54.07,54.229,54.0632,54.21,185882,0
+DGCB.US,D,20240828,000000,54.13,54.249,54.13,54.195,138935,0
+DGCB.US,D,20240829,000000,54.03,54.13,54.01,54.07,22781,0
+DGCB.US,D,20240830,000000,54.11,54.26,54.04,54.04,24530,0
+DGCB.US,D,20240903,000000,54.16,54.25,54.13,54.175,26315,0
+DGCB.US,D,20240904,000000,54.14,54.42,54.1365,54.38,53540,0
+DGCB.US,D,20240905,000000,54.44,54.5,54.34,54.45,52825,0
+DGCB.US,D,20240906,000000,54.51,54.698,54.4106,54.49,25857,0
+DGCB.US,D,20240909,000000,54.59,54.66,54.4992,54.64,58910,0
+DGCB.US,D,20240910,000000,54.68,54.75,54.59,54.725,134188,0
+DGCB.US,D,20240911,000000,54.5993,54.745,54.5993,54.68,23431,0
+DGCB.US,D,20240912,000000,54.61,54.73,54.59,54.655,39022,0
+DGCB.US,D,20240913,000000,54.76,54.89,54.72,54.795,30842,0
+DGCB.US,D,20240916,000000,54.89,55.01,54.81,54.9589,67032,0
+DGCB.US,D,20240917,000000,54.93,55.03,54.89,54.915,22536,0
+DGCB.US,D,20240918,000000,54.8107,55.12,54.7857,54.805,21511,0
+DGCB.US,D,20240919,000000,54.85,54.94,54.79,54.88,42439,0
+DGCB.US,D,20240920,000000,54.82,54.97,54.76,54.9,150854,0
+DGCB.US,D,20240923,000000,54.82,54.94,54.72,54.875,34644,0
+DGCB.US,D,20240924,000000,54.7,55.16,54.69,54.96,81029,0
+DGCB.US,D,20240925,000000,54.8053,55.07,54.62,54.62,86228,0
+DGCB.US,D,20240926,000000,54.81,54.81,54.63,54.6708,28588,0
+DGCB.US,D,20240927,000000,54.83,54.89,54.7843,54.836,43466,0
+DGCB.US,D,20240930,000000,54.85,54.9073,54.78,54.84,88772,0
+DGCB.US,D,20241001,000000,55.05,55.13,54.98,55.02,97997,0
+DGCB.US,D,20241002,000000,54.95,54.95,54.7625,54.92,47119,0
+DGCB.US,D,20241003,000000,54.83,54.8798,54.78,54.78,46195,0
+DGCB.US,D,20241004,000000,54.64,54.69,54.4774,54.49,49242,0
+DGCB.US,D,20241007,000000,54.39,54.45,54.3501,54.37,27102,0
+DGCB.US,D,20241008,000000,54.27,54.54,54.2636,54.42,39223,0
+DGCB.US,D,20241009,000000,54.3143,54.5,54.3117,54.36,23904,0
+DGCB.US,D,20241010,000000,54.23,54.47,54.23,54.365,60850,0
+DGCB.US,D,20241011,000000,54.37,54.45,54.27,54.35,69404,0
+DGCB.US,D,20241014,000000,54.23,54.35,54.15,54.33,40494,0
+DGCB.US,D,20241015,000000,54.59,54.59,54.49,54.5562,25159,0
+DGCB.US,D,20241016,000000,54.72,54.75,54.6201,54.655,29246,0
+DGCB.US,D,20241017,000000,54.61,54.61,54.42,54.46,45114,0
+DGCB.US,D,20241018,000000,54.47,54.57,54.47,54.48,33465,0
+DGCB.US,D,20241021,000000,54.1959,54.31,54.08,54.08,43885,0
+DGCB.US,D,20241022,000000,53.81,53.89,53.7399,53.81,44507,0
+DGCB.US,D,20241023,000000,53.65,53.78,53.63,53.69,46297,0
+DGCB.US,D,20241024,000000,53.68,53.88,53.66,53.82,33938,0
+DGCB.US,D,20241025,000000,53.8696,53.95,53.72,53.72,13538,0
+DGCB.US,D,20241028,000000,53.84,53.84,53.635,53.71,97255,0
+DGCB.US,D,20241029,000000,53.39,53.7,53.39,53.69,26051,0
+DGCB.US,D,20241030,000000,53.76,53.91,53.584,53.6,46451,0
+DGCB.US,D,20241031,000000,53.465,53.68,53.3862,53.53,66291,0
+DGCB.US,D,20241101,000000,53.59,53.6,53.37,53.38,29704,0
+DGCB.US,D,20241104,000000,53.61,53.69,53.52,53.59,32221,0
+DGCB.US,D,20241105,000000,53.58,53.73,53.4948,53.65,47408,0
+DGCB.US,D,20241106,000000,53.32,53.535,53.32,53.465,21023,0
+DGCB.US,D,20241107,000000,53.59,53.8499,53.59,53.76,34158,0
+DGCB.US,D,20241108,000000,53.88,54.05,53.88,54,30677,0
+DGCB.US,D,20241111,000000,54.12,54.12,53.8993,53.98,26905,0
+DGCB.US,D,20241112,000000,53.79,53.89,53.6001,53.605,42014,0
+DGCB.US,D,20241113,000000,53.7,53.77,53.39,53.5381,54706,0
+DGCB.US,D,20241114,000000,53.55,53.72,53.54,53.5414,49521,0
+DGCB.US,D,20241115,000000,53.34,53.5934,53.34,53.56,51151,0
+DGCB.US,D,20241118,000000,53.4694,53.655,53.44,53.63,34937,0
+DGCB.US,D,20241119,000000,53.15,53.2793,53.1344,53.15,66760,0
+DGCB.US,D,20241120,000000,53.0004,53.19,53.0004,53.05,54378,0
+DGCB.US,D,20241121,000000,53.1,53.28,53.06,53.085,55188,0
+DGCB.US,D,20241122,000000,53.16,53.26,53.0708,53.17,38148,0
+DGCB.US,D,20241125,000000,53.52,53.62,53.49,53.595,72142,0
+DGCB.US,D,20241126,000000,53.49,53.54,53.45,53.53,75722,0
+DGCB.US,D,20241127,000000,53.63,53.75,53.5848,53.684,65240,0
+DGCB.US,D,20241129,000000,53.96,53.9804,53.87,53.9386,51646,0
+DGCB.US,D,20241202,000000,54.19,54.21,53.8501,54.0652,29657,0
+DGCB.US,D,20241203,000000,54.01,54.0396,53.89,53.9122,52450,0
+DGCB.US,D,20241204,000000,53.8,54.1215,53.79,54.0957,54636,0
+DGCB.US,D,20241205,000000,53.94,54.08,53.94,54.055,38934,0
+DGCB.US,D,20241206,000000,54.16,54.23,54.08,54.1919,29626,0
+DGCB.US,D,20241209,000000,54.0416,54.13,54.0416,54.07,55350,0
+DGCB.US,D,20241210,000000,53.95,54.06,53.95,54.02,39042,0
+DGCB.US,D,20241211,000000,54.27,54.27,53.86,53.89,49736,0
+DGCB.US,D,20241212,000000,53.81,53.8399,53.635,53.6457,50903,0
+DGCB.US,D,20241213,000000,53.62,53.69,53.48,53.53,45963,0
+DGCB.US,D,20241216,000000,53.56,53.67,53.54,53.5823,47375,0
+DGCB.US,D,20241217,000000,53.08,53.1763,53.0668,53.11,84673,0
+DGCB.US,D,20241218,000000,53.05,53.17,52.67,52.6825,62533,0
+DGCB.US,D,20241219,000000,52.55,52.585,52.43,52.495,74591,0
+DGCB.US,D,20241220,000000,52.64,52.85,52.56,52.66,90743,0
+DGCB.US,D,20241223,000000,52.58,52.77,52.47,52.5349,47775,0
+DGCB.US,D,20241224,000000,52.4,52.56,52.4,52.5506,84398,0
+DGCB.US,D,20241226,000000,52.62,52.6824,52.475,52.645,28214,0
+DGCB.US,D,20241227,000000,52.47,52.65,52.47,52.54,99016,0
+DGCB.US,D,20241230,000000,52.5619,52.77,52.56,52.6898,64460,0
+DGCB.US,D,20241231,000000,52.68,52.86,52.57,52.6,80766,0
+DGCB.US,D,20250102,000000,52.66,52.8,52.5601,52.605,72119,0
+DGCB.US,D,20250103,000000,52.65,52.65,52.4663,52.52,41457,0
+DGCB.US,D,20250106,000000,52.47,52.52,52.33,52.4,147116,0
+DGCB.US,D,20250107,000000,52.36,52.36,52.1704,52.2392,52798,0
+DGCB.US,D,20250108,000000,52.21,52.2916,52.05,52.255,275506,0
+DGCB.US,D,20250110,000000,52.04,52.12,51.895,51.94,164543,0
+DGCB.US,D,20250113,000000,52.1,52.1,51.82,51.87,93542,0
+DGCB.US,D,20250114,000000,51.88,51.97,51.76,51.887,146320,0
+DGCB.US,D,20250115,000000,52.37,52.44,52.28,52.36,73081,0
+DGCB.US,D,20250116,000000,52.33,52.58,52.22,52.4481,74041,0
+DGCB.US,D,20250117,000000,52.52,52.68,52.52,52.53,66151,0
+DGCB.US,D,20250121,000000,52.71,52.81,52.64,52.72,29063,0
+DGCB.US,D,20250122,000000,52.68,52.82,52.57,52.6384,112504,0
+DGCB.US,D,20250123,000000,52.4898,52.5261,52.34,52.44,116808,0
+DGCB.US,D,20250124,000000,52.51,52.59,52.4799,52.53,134261,0
+DGCB.US,D,20250127,000000,52.79,52.82,52.715,52.8,52286,0
+DGCB.US,D,20250128,000000,52.82,53.07,52.68,52.815,77254,0
+DGCB.US,D,20250129,000000,52.9,53.01,52.6962,52.84,71934,0
+DGCB.US,D,20250130,000000,52.95,53.01,52.8871,52.9226,67353,0
+DGCB.US,D,20250131,000000,52.99,53.06,52.83,52.92,111666,0
+DGCB.US,D,20250203,000000,52.98,53.1,52.92,52.9513,43265,0
+DGCB.US,D,20250204,000000,52.86,53.11,52.845,53.0806,40690,0
+DGCB.US,D,20250205,000000,53.23,53.48,53.13,53.2766,109183,0
+DGCB.US,D,20250206,000000,53.23,53.35,53.1923,53.27,36186,0
+DGCB.US,D,20250207,000000,53.0205,53.15,52.98,53.04,35162,0
+DGCB.US,D,20250210,000000,53.21,53.27,52.97,52.9916,55753,0
+DGCB.US,D,20250211,000000,52.88,52.98,52.782,52.84,57240,0
+DGCB.US,D,20250212,000000,52.65,52.91,52.55,52.7878,103887,0
+DGCB.US,D,20250213,000000,52.93,53.26,52.93,53.1065,42433,0
+DGCB.US,D,20250214,000000,53.2,53.42,53.19,53.2446,47727,0
+DGCB.US,D,20250218,000000,52.86,53.23,52.86,52.94,64825,0
+DGCB.US,D,20250219,000000,52.74,52.95,52.7335,52.84,65138,0
+DGCB.US,D,20250220,000000,52.7935,53.015,52.7935,52.92,67108,0
+DGCB.US,D,20250221,000000,52.95,53.41,52.94,53.17,104919,0
+DGCB.US,D,20250224,000000,53.01,53.39,53.01,53.19,95630,0
+DGCB.US,D,20250225,000000,53.57,53.57,53.36,53.4803,58306,0
+DGCB.US,D,20250226,000000,53.4,53.6,53.36,53.5,40404,0
+DGCB.US,D,20250227,000000,53.3616,53.45,53.3616,53.3813,27793,0
+DGCB.US,D,20250228,000000,53.45,53.64,53.3907,53.6046,47712,0
+DGCB.US,D,20250303,000000,53.45,53.68,53.44,53.64,42296,0
+DGCB.US,D,20250304,000000,53.59,53.68,53.39,53.44,50885,0
+DGCB.US,D,20250305,000000,53.39,53.44,53.19,53.21,22872,0
+DGCB.US,D,20250306,000000,53.12,53.19,52.99,52.99,95287,0
+DGCB.US,D,20250307,000000,53.24,53.24,52.9352,53.03,29656,0
+DGCB.US,D,20250310,000000,53.25,53.284,53.15,53.15,39301,0
+DGCB.US,D,20250311,000000,53.15,53.1686,52.91,52.93,45554,0
+DGCB.US,D,20250312,000000,52.95,52.95,52.79,52.79,36066,0
+DGCB.US,D,20250313,000000,52.69,53.05,52.6401,52.95,73678,0
+DGCB.US,D,20250314,000000,52.9,53.015,52.87,52.975,45906,0
+DGCB.US,D,20250317,000000,53.13,53.23,53.01,53.08,44329,0
+DGCB.US,D,20250318,000000,52.97,53.2,52.935,53.13,34956,0
+DGCB.US,D,20250319,000000,53.02,53.34,53.0132,53.3,28352,0
+DGCB.US,D,20250320,000000,53.4182,53.4182,53.2899,53.33,28014,0
+DGCB.US,D,20250321,000000,53.29,53.3,53.2198,53.2777,33822,0
+DGCB.US,D,20250324,000000,53.17,53.27,52.9736,53.08,67568,0
+DGCB.US,D,20250325,000000,52.91,53.1681,52.89,52.995,43703,0
+DGCB.US,D,20250326,000000,52.92,52.9718,52.81,52.865,54144,0
+DGCB.US,D,20250327,000000,52.78,52.86,52.74,52.8366,69156,0
+DGCB.US,D,20250328,000000,52.97,53.18,52.9299,53.07,48622,0
+DGCB.US,D,20250331,000000,53.07,53.21,52.99,53.17,93704,0
+DGCB.US,D,20250401,000000,53.08,53.42,53.08,53.23,91114,0
+DGCB.US,D,20250402,000000,53.33,53.3345,53.13,53.27,39230,0
+DGCB.US,D,20250403,000000,53.4,53.8,53.355,53.41,79234,0
+DGCB.US,D,20250404,000000,53.32,53.4603,53.11,53.11,170748,0
+DGCB.US,D,20250407,000000,52.78,52.8,52.23,52.56,89572,0
+DGCB.US,D,20250408,000000,52.65,52.65,51.928,51.96,80999,0
+DGCB.US,D,20250409,000000,51.51,53,51.2931,52.27,43211,0
+DGCB.US,D,20250410,000000,52.49,52.49,51.9,52.08,60922,0
+DGCB.US,D,20250411,000000,51.8,52.025,51.45,51.84,71356,0
+DGCB.US,D,20250414,000000,52.19,52.44,52.1704,52.23,33335,0
+DGCB.US,D,20250415,000000,52.3,52.61,52.29,52.47,32717,0
+DGCB.US,D,20250416,000000,52.53,52.71,52.46,52.71,57362,0
+DGCB.US,D,20250417,000000,52.6919,52.76,52.48,52.6408,78646,0
+DGCB.US,D,20250421,000000,52.45,52.57,52.27,52.35,75366,0
+DGCB.US,D,20250422,000000,52.48,52.59,52.4178,52.4803,112233,0
+DGCB.US,D,20250423,000000,52.89,53.04,52.4353,52.5057,53547,0
+DGCB.US,D,20250424,000000,52.79,53.03,52.7405,52.98,36084,0
+DGCB.US,D,20250425,000000,53.01,53.26,52.9501,53.15,45800,0
+DGCB.US,D,20250428,000000,52.94,53.17,52.94,53.13,16906,0
+DGCB.US,D,20250429,000000,53.01,53.2199,53.01,53.1582,82485,0
+DGCB.US,D,20250430,000000,53.06,53.2,52.99,53.154,50287,0
+DGCB.US,D,20250501,000000,53.07,53.09,52.895,52.92,35022,0
+DGCB.US,D,20250502,000000,52.9,52.965,52.78,52.86,67271,0
+DGCB.US,D,20250505,000000,52.74,52.87,52.6437,52.76,36844,0
+DGCB.US,D,20250506,000000,52.6556,52.93,52.63,52.855,38013,0
+DGCB.US,D,20250507,000000,52.95,53.155,52.9292,53.03,27017,0
+DGCB.US,D,20250508,000000,53,53.08,52.82,52.84,62671,0
+DGCB.US,D,20250509,000000,52.83,52.965,52.8242,52.86,23261,0
+DGCB.US,D,20250512,000000,52.7,52.91,52.7,52.76,51655,0
+DGCB.US,D,20250513,000000,52.8,52.87,52.725,52.78,42092,0
+DGCB.US,D,20250514,000000,52.77,52.795,52.64,52.65,47432,0
+DGCB.US,D,20250515,000000,52.73,52.946,52.7137,52.9141,47303,0
+DGCB.US,D,20250516,000000,53.19,53.19,52.96,53.005,45677,0
+DGCB.US,D,20250519,000000,52.6901,53.03,52.6901,53.03,46158,0
+DGCB.US,D,20250520,000000,52.878,53.13,52.86,53.02,57078,0
+DGCB.US,D,20250521,000000,52.77,52.9,52.5725,52.59,67183,0
+DGCB.US,D,20250522,000000,52.57,52.81,52.49,52.77,78783,0
+DGCB.US,D,20250523,000000,52.79,52.94,52.7495,52.84,62504,0
+DGCB.US,D,20250527,000000,53.02,53.27,53.0162,53.1838,52587,0
+DGCB.US,D,20250528,000000,53.05,53.17,52.99,53.05,59789,0
+DGCB.US,D,20250529,000000,53.21,53.35,52.98,53.32,53311,0
+DGCB.US,D,20250530,000000,53.21,53.41,53.21,53.41,50033,0
+DGCB.US,D,20250602,000000,53.2005,53.3,53.1616,53.3,31433,0
+DGCB.US,D,20250603,000000,53.34,53.41,53.22,53.25,104372,0
+DGCB.US,D,20250604,000000,53.45,53.6,53.4295,53.57,40001,0
+DGCB.US,D,20250605,000000,53.58,53.58,53.38,53.4,55909,0
+DGCB.US,D,20250606,000000,53.4,53.4,53.19,53.265,25680,0
+DGCB.US,D,20250609,000000,53.26,53.47,53.26,53.39,44448,0
+DGCB.US,D,20250610,000000,53.49,53.67,53.4465,53.49,74908,0
+DGCB.US,D,20250611,000000,53.5256,53.66,53.4995,53.6,101905,0
+DGCB.US,D,20250612,000000,53.71,53.87,53.69,53.83,46566,0
+DGCB.US,D,20250613,000000,53.67,53.6799,53.53,53.58,36022,0
+DGCB.US,D,20250616,000000,53.5431,53.7,53.5431,53.57,21052,0
+DGCB.US,D,20250617,000000,53.61,53.72,53.5,53.66,83078,0
+DGCB.US,D,20250618,000000,53.67,53.77,53.65,53.74,80183,0
+DGCB.US,D,20250620,000000,53.66,53.81,53.605,53.745,35406,0
+DGCB.US,D,20250623,000000,53.81,53.93,53.7756,53.85,60139,0
+DGCB.US,D,20250624,000000,53.88,54.06,53.7714,53.9,47092,0
+DGCB.US,D,20250625,000000,53.89,54.15,53.8,53.97,110937,0
+DGCB.US,D,20250626,000000,53.95,54.09,53.87,54.075,62045,0
+DGCB.US,D,20250627,000000,53.95,54.15,53.95,54.03,104943,0
+DGCB.US,D,20250630,000000,54.07,54.28,54.04,54.23,146928,0
+DGCB.US,D,20250701,000000,54.27,54.32,54.16,54.3,80214,0
+DGCB.US,D,20250702,000000,54.23,54.26,54.0622,54.2553,113538,0
+DGCB.US,D,20250703,000000,54.25,54.51,54.25,54.32,33980,0
+DGCB.US,D,20250707,000000,54.36,54.36,54.06,54.12,74633,0
+DGCB.US,D,20250708,000000,53.89,54.02,53.89,54,56267,0
+DGCB.US,D,20250709,000000,54.01,54.16,54.01,54.16,56786,0
+DGCB.US,D,20250710,000000,54.11,54.18,54.02,54.15,79439,0
+DGCB.US,D,20250711,000000,53.97,54,53.88,53.92,52150,0
+DGCB.US,D,20250714,000000,53.89,53.96,53.86,53.92,66373,0
+DGCB.US,D,20250715,000000,54,54,53.8,53.86,46278,0
+DGCB.US,D,20250716,000000,53.88,53.99,53.7799,53.9247,105864,0
+DGCB.US,D,20250717,000000,53.9,54.04,53.9,53.98,84381,0
+DGCB.US,D,20250718,000000,54.05,54.09,53.98,54.035,36534,0
+DGCB.US,D,20250721,000000,54.21,54.33,54.21,54.2136,31335,0
+DGCB.US,D,20250722,000000,54.24,54.37,54.24,54.3147,38690,0
+DGCB.US,D,20250723,000000,54.25,54.32,54.21,54.255,91192,0
+DGCB.US,D,20250724,000000,54.05,54.23,54.05,54.17,58337,0
+DGCB.US,D,20250725,000000,54.13,54.34,54.1199,54.2956,41744,0
+DGCB.US,D,20250728,000000,54.21,54.28,54.2,54.25,60568,0
+DGCB.US,D,20250729,000000,54.27,54.48,54.27,54.455,64742,0
+DGCB.US,D,20250730,000000,54.252,54.45,54.252,54.33,35625,0
+DGCB.US,D,20250731,000000,54.4,54.455,54.33,54.33,57010,0
+DGCB.US,D,20250801,000000,54.46,54.65,54.454,54.62,40638,0
+DGCB.US,D,20250804,000000,54.63,54.77,54.6253,54.725,54585,0
+DGCB.US,D,20250805,000000,54.64,54.75,54.62,54.72,75720,0
+DGCB.US,D,20250806,000000,54.61,54.75,54.53,54.74,79163,0
+DGCB.US,D,20250807,000000,54.7,54.82,54.6541,54.7,80640,0
+DGCB.US,D,20250808,000000,54.62,54.63,54.56,54.565,43665,0
+DGCB.US,D,20250811,000000,54.66,54.66,54.55,54.6,41431,0
+DGCB.US,D,20250812,000000,54.51,54.629,54.477,54.59,52710,0
+DGCB.US,D,20250813,000000,54.92,54.92,54.73,54.83,58817,0
+DGCB.US,D,20250814,000000,54.68,54.8,54.675,54.735,64948,0
+DGCB.US,D,20250815,000000,54.59,54.7,54.5601,54.595,49882,0
+DGCB.US,D,20250818,000000,54.62,54.64,54.54,54.64,48155,0
+DGCB.US,D,20250819,000000,54.67,54.68,54.589,54.645,62834,0
+DGCB.US,D,20250820,000000,54.605,54.7225,54.605,54.71,61270,0
+DGCB.US,D,20250821,000000,54.56,54.5695,54.46,54.5349,50439,0
+DGCB.US,D,20250822,000000,54.65,54.845,54.61,54.7858,55913,0
+DGCB.US,D,20250825,000000,54.64,54.779,54.64,54.715,31430,0
+DGCB.US,D,20250826,000000,54.67,54.7799,54.645,54.7251,57120,0
+DGCB.US,D,20250827,000000,54.62,54.79,54.609,54.77,64402,0
+DGCB.US,D,20250828,000000,54.79,54.87,54.75,54.8013,48497,0
+DGCB.US,D,20250829,000000,54.7491,54.76,54.69,54.725,37309,0
+DGCB.US,D,20250902,000000,54.39,54.56,54.39,54.5147,49967,0
+DGCB.US,D,20250903,000000,54.5635,54.78,54.5635,54.745,63623,0
+DGCB.US,D,20250904,000000,54.81,54.9999,54.73,54.99,55306,0
+DGCB.US,D,20250905,000000,55.16,55.29,55.16,55.17,65807,0
+DGCB.US,D,20250908,000000,55.31,55.37,55.2792,55.37,46875,0
+DGCB.US,D,20250909,000000,55.25,55.39,55.2195,55.33,67149,0
+DGCB.US,D,20250910,000000,55.36,55.53,55.33,55.42,43328,0
+DGCB.US,D,20250911,000000,55.41,55.58,55.4,55.56,38729,0
+DGCB.US,D,20250912,000000,55.42,55.5,55.38,55.46,39785,0
+DGCB.US,D,20250915,000000,55.52,55.59,55.51,55.5201,65769,0
+DGCB.US,D,20250916,000000,55.49,55.57,55.28,55.49,85117,0
+DGCB.US,D,20250917,000000,55.57,55.65,55.4305,55.46,40170,0
+DGCB.US,D,20250918,000000,55.4,55.49,55.34,55.41,57098,0
+DGCB.US,D,20250919,000000,55.42,55.47,55.36,55.4648,47155,0
+DGCB.US,D,20250922,000000,55.4,55.42,55.3514,55.38,41167,0
+DGCB.US,D,20250923,000000,55.45,55.47,55.3618,55.42,49364,0
+DGCB.US,D,20250924,000000,55.36,55.3899,55.2903,55.3141,223093,0
+DGCB.US,D,20250925,000000,55.24,55.26,55.1454,55.24,33168,0
+DGCB.US,D,20250926,000000,55.32,55.37,55.28,55.3071,78120,0
+DGCB.US,D,20250929,000000,55.33,55.55,55.33,55.465,56072,0
+DGCB.US,D,20250930,000000,55.52,55.54,55.4221,55.45,92346,0
+DGCB.US,D,20251001,000000,55.43,55.6,55.43,55.54,42648,0
+DGCB.US,D,20251002,000000,55.56,55.6597,55.5142,55.619,59899,0
+DGCB.US,D,20251003,000000,55.62,55.66,55.55,55.5778,56097,0
+DGCB.US,D,20251006,000000,55.5,55.53,55.39,55.4697,47647,0
+DGCB.US,D,20251007,000000,55.52,55.56,55.5,55.5287,44827,0
+DGCB.US,D,20251008,000000,55.64,55.64,55.54,55.5657,62661,0
+DGCB.US,D,20251009,000000,55.52,55.52,55.42,55.47,36606,0
+DGCB.US,D,20251010,000000,55.59,55.6373,55.55,55.5732,35097,0
+DGCB.US,D,20251013,000000,55.5776,55.7,55.5724,55.675,48722,0
+DGCB.US,D,20251014,000000,55.64,55.815,55.64,55.7913,33823,0
+DGCB.US,D,20251015,000000,55.935,56.03,55.81,55.8549,41017,0
+DGCB.US,D,20251016,000000,55.87,56.0247,55.8699,56.015,61417,0
+DGCB.US,D,20251017,000000,55.9192,55.99,55.88,55.94,47109,0
+DGCB.US,D,20251020,000000,55.95,56.03,55.95,56.01,35010,0
+DGCB.US,D,20251021,000000,55.58,55.6,55.54,55.5576,72388,0
+DGCB.US,D,20251022,000000,55.52,55.575,55.48,55.5614,60002,0
+DGCB.US,D,20251023,000000,55.5,55.57,55.49,55.51,71390,0
+DGCB.US,D,20251024,000000,55.52,55.56,55.49,55.53,39248,0
+DGCB.US,D,20251027,000000,55.48,55.64,55.48,55.61,89830,0
+DGCB.US,D,20251028,000000,55.6,55.61,55.45,55.52,98382,0
+DGCB.US,D,20251029,000000,55.58,55.58,55.34,55.35,40952,0
+DGCB.US,D,20251030,000000,55.24,55.33,55.215,55.29,35058,0
+DGCB.US,D,20251031,000000,55.32,55.34,55.13,55.19,70709,0
+DGCB.US,D,20251103,000000,55.11,55.125,55.045,55.0992,36693,0
+DGCB.US,D,20251104,000000,55.08,55.2,55.08,55.115,42710,0
+DGCB.US,D,20251105,000000,55.11,55.13,55.04,55.06,48442,0
+DGCB.US,D,20251106,000000,55.1,55.195,55.1,55.18,41034,0
+DGCB.US,D,20251107,000000,55.02,55.14,55.02,55.11,38879,0
+DGCB.US,D,20251110,000000,55.1,55.14,55.04,55.065,44962,0
+DGCB.US,D,20251111,000000,55.1926,55.3,55.1713,55.2769,39606,0
+DGCB.US,D,20251112,000000,55.26,55.27,55.17,55.2161,67371,0
+DGCB.US,D,20251113,000000,55.1,55.1145,55.0501,55.0824,33019,0
+DGCB.US,D,20251114,000000,55.06,55.06,54.965,54.965,82691,0
+DGCB.US,D,20251117,000000,55.03,55.051,54.965,54.99,77600,0
+DGCB.US,D,20251118,000000,54.72,54.7201,54.65,54.685,40826,0
+DGCB.US,D,20251119,000000,54.73,54.81,54.64,54.66,225055,0
+DGCB.US,D,20251120,000000,54.74,54.763,54.675,54.6859,78375,0
+DGCB.US,D,20251121,000000,54.8,54.84,54.7,54.8352,37786,0
+DGCB.US,D,20251124,000000,54.85,55.0399,54.85,54.94,47024,0
+DGCB.US,D,20251125,000000,54.95,55.125,54.95,55.08,45813,0
+DGCB.US,D,20251126,000000,55.09,55.2199,55.019,55.205,45081,0
+DGCB.US,D,20251128,000000,55.1,55.3824,55.07,55.09,23403,0
+DGCB.US,D,20251201,000000,54.83,54.96,54.83,54.92,60574,0
+DGCB.US,D,20251202,000000,54.92,54.9997,54.8748,54.96,59612,0
+DGCB.US,D,20251203,000000,55,55.1,54.9877,55.06,60084,0
+DGCB.US,D,20251204,000000,55,55,54.9301,54.98,57929,0
+DGCB.US,D,20251205,000000,55.01,55.01,54.8899,54.92,81366,0
+DGCB.US,D,20251208,000000,54.87,54.87,54.73,54.81,64212,0
+DGCB.US,D,20251209,000000,54.84,54.84,54.74,54.77,358065,0
+DGCB.US,D,20251210,000000,54.73,54.9298,54.7002,54.9,36355,0
+DGCB.US,D,20251211,000000,54.98,54.99,54.84,54.85,52161,0
+DGCB.US,D,20251212,000000,54.75,54.81,54.74,54.795,61988,0
+DGCB.US,D,20251215,000000,54.87,54.9,54.7926,54.82,54824,0
+DGCB.US,D,20251216,000000,54.05,54.1998,54.05,54.18,62094,0
+DGCB.US,D,20251217,000000,54.1144,54.16,54.0501,54.11,92777,0
+DGCB.US,D,20251218,000000,54.19,54.235,54.164,54.225,124613,0
+DGCB.US,D,20251219,000000,54.15,54.1699,54.1,54.1054,95832,0
+DGCB.US,D,20251222,000000,54.0701,54.115,54.06,54.09,58016,0
+DGCB.US,D,20251223,000000,54.08,54.21,54.07,54.18,71933,0
+DGCB.US,D,20251224,000000,54.25,54.31,54.225,54.31,54114,0
+DGCB.US,D,20251226,000000,54.35,54.385,54.3,54.35,24283,0
+DGCB.US,D,20251229,000000,54.37,54.39,54.27,54.345,98512,0
+DGCB.US,D,20251230,000000,54.29,54.395,54.29,54.3832,183925,0
+DGCB.US,D,20251231,000000,54.27,54.325,54.2,54.2377,52922,0
+DGCB.US,D,20260102,000000,54.22,54.22,54.1626,54.19,31647,0
+DGCB.US,D,20260105,000000,54.262,54.37,54.25,54.355,41233,0
+DGCB.US,D,20260106,000000,54.33,54.3789,54.25,54.37,81841,0
+DGCB.US,D,20260107,000000,54.45,54.52,54.42,54.47,89699,0
+DGCB.US,D,20260108,000000,54.31,54.4,54.31,54.385,57791,0
+DGCB.US,D,20260109,000000,54.4,54.49,54.36,54.47,44067,0
+DGCB.US,D,20260112,000000,54.45,54.5,54.42,54.44,42512,0
+DGCB.US,D,20260113,000000,54.47,54.5094,54.4212,54.47,47273,0
+DGCB.US,D,20260114,000000,54.53,54.63,54.515,54.6,50074,0
+DGCB.US,D,20260115,000000,54.65,54.65,54.57,54.57,49605,0
+DGCB.US,D,20260116,000000,54.55,54.55,54.47,54.47,54909,0
+DGCB.US,D,20260120,000000,54.24,54.375,54.24,54.31,37508,0
+DGCB.US,D,20260121,000000,54.34,54.495,54.34,54.46,114663,0
+DGCB.US,D,20260122,000000,54.56,54.58,54.46,54.54,79701,0
+DGCB.US,D,20260123,000000,54.52,54.6299,54.48,54.56,68548,0
+DGCB.US,D,20260126,000000,54.64,54.71,54.6224,54.64,134780,0
+DGCB.US,D,20260127,000000,54.61,54.6996,54.595,54.61,84354,0
+DGCB.US,D,20260128,000000,54.62,54.67,54.57,54.61,57303,0
+DGCB.US,D,20260129,000000,54.57,54.7,54.5599,54.68,40055,0
+DGCB.US,D,20260130,000000,54.66,54.72,54.61,54.64,280459,0
+DGCB.US,D,20260202,000000,54.64,54.68,54.58,54.63,85437,0
+DGCB.US,D,20260203,000000,54.52,54.6099,54.52,54.57,106824,0
+DGCB.US,D,20260204,000000,54.62,54.63,54.56,54.61,89245,0
+DGCB.US,D,20260205,000000,54.62,54.77,54.565,54.75,86105,0
+DGCB.US,D,20260206,000000,54.75,54.795,54.6901,54.77,87738,0
+DGCB.US,D,20260209,000000,54.73,54.86,54.7,54.8,54585,0
+DGCB.US,D,20260210,000000,54.93,54.96,54.85,54.85,110524,0
+DGCB.US,D,20260211,000000,54.79,54.8998,54.79,54.84,48041,0
+DGCB.US,D,20260212,000000,54.89,55,54.89,54.99,50844,0
+DGCB.US,D,20260213,000000,55.04,55.085,55.025,55.06,78366,0
+DGCB.US,D,20260217,000000,55.06,55.1368,55.04,55.1,49139,0
+DGCB.US,D,20260218,000000,55.06,55.135,55.04,55.0999,76765,0
diff --git a/daily/us/nasdaq etfs/dgrw.us.txt b/daily/us/nasdaq etfs/dgrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71efdaae8237689ca71084f82e868142e9cf543c
--- /dev/null
+++ b/daily/us/nasdaq etfs/dgrw.us.txt	
@@ -0,0 +1,3204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGRW.US,D,20130524,000000,21.0063,21.1696,21.0063,21.1237,74067.569790349,0
+DGRW.US,D,20130528,000000,21.3768,21.4625,21.2603,21.308,42551.932791574,0
+DGRW.US,D,20130529,000000,21.1696,21.2055,21.06,21.1457,69675.338907651,0
+DGRW.US,D,20130530,000000,21.1696,21.2603,21.1696,21.1955,59081.779987828,0
+DGRW.US,D,20130531,000000,21.2503,21.2503,20.9464,20.9464,34856.744285088,0
+DGRW.US,D,20130603,000000,20.9396,21.08,20.808,20.9993,21204.184793933,0
+DGRW.US,D,20130604,000000,21.076,21.1457,20.8727,20.9784,37383.657458059,0
+DGRW.US,D,20130605,000000,20.9117,20.9117,20.6776,20.6776,20926.093832902,0
+DGRW.US,D,20130606,000000,20.6697,20.7901,20.558,20.7901,80185.570933014,0
+DGRW.US,D,20130607,000000,20.9694,21.102,20.8539,21.102,46315.698181112,0
+DGRW.US,D,20130610,000000,21.1457,21.1457,21.0421,21.06,44239.553389017,0
+DGRW.US,D,20130611,000000,20.9037,21.0331,20.8727,20.8947,40852.264932281,0
+DGRW.US,D,20130612,000000,21.0421,21.0421,20.7304,20.7593,29586.067225851,0
+DGRW.US,D,20130613,000000,20.7314,20.9993,20.7024,20.9993,40945.631211616,0
+DGRW.US,D,20130614,000000,20.9604,21.0371,20.845,20.8947,25650.628354954,0
+DGRW.US,D,20130617,000000,21.051,21.1277,20.9037,21.0331,44269.671543641,0
+DGRW.US,D,20130618,000000,21.051,21.2313,21.051,21.1786,77663.677452479,0
+DGRW.US,D,20130619,000000,21.2055,21.2683,20.9217,20.9217,89802.297704525,0
+DGRW.US,D,20130620,000000,20.7224,20.7821,20.3747,20.4316,96176.303161494,0
+DGRW.US,D,20130621,000000,20.5311,20.6865,20.2671,20.4963,78251.985406139,0
+DGRW.US,D,20130624,000000,20.2921,20.4176,20.1258,20.2951,53084.251463661,0
+DGRW.US,D,20130625,000000,20.4554,20.4614,20.2831,20.4206,60200.167462873,0
+DGRW.US,D,20130626,000000,20.3369,20.6507,20.3369,20.6168,94028.878736789,0
+DGRW.US,D,20130627,000000,20.7304,20.7901,20.6687,20.7304,28916.440254705,0
+DGRW.US,D,20130628,000000,20.7054,20.8568,20.6537,20.6707,48930.957940981,0
+DGRW.US,D,20130701,000000,20.8887,20.9386,20.7811,20.7961,55704.530915968,0
+DGRW.US,D,20130702,000000,20.9386,20.9415,20.6247,20.7344,40381.417781656,0
+DGRW.US,D,20130703,000000,20.584,20.836,20.584,20.7543,22160.938172495,0
+DGRW.US,D,20130705,000000,20.9107,20.9774,20.7463,20.9774,38575.33244269,0
+DGRW.US,D,20130708,000000,21.093,21.1108,21.0063,21.05,84604.908154873,0
+DGRW.US,D,20130709,000000,21.2313,21.2763,21.1577,21.2234,48212.137983951,0
+DGRW.US,D,20130710,000000,21.2234,21.2852,21.1696,21.1866,111397.01457009,0
+DGRW.US,D,20130711,000000,21.5083,21.5611,21.4446,21.5451,37482.043429832,0
+DGRW.US,D,20130712,000000,21.5293,21.6736,21.4715,21.5293,34785.464652476,0
+DGRW.US,D,20130715,000000,21.575,21.6208,21.5273,21.584,49260.249764873,0
+DGRW.US,D,20130716,000000,21.5083,21.5371,21.4545,21.5013,61899.835322167,0
+DGRW.US,D,20130717,000000,21.575,21.584,21.4545,21.5003,144534.01222613,0
+DGRW.US,D,20130718,000000,21.575,21.6448,21.5293,21.593,38650.627829251,0
+DGRW.US,D,20130719,000000,21.7205,21.7205,21.4545,21.5451,12771.101499153,0
+DGRW.US,D,20130722,000000,21.574,21.6218,21.5183,21.5223,57288.7458492,0
+DGRW.US,D,20130723,000000,21.5999,21.6816,21.4973,21.5501,50018.223322915,0
+DGRW.US,D,20130724,000000,21.6428,21.6616,21.4436,21.4913,49831.490764246,0
+DGRW.US,D,20130725,000000,21.4605,21.5362,21.3897,21.5283,54085.178135672,0
+DGRW.US,D,20130726,000000,21.4893,21.5362,21.334,21.5283,35921.923020297,0
+DGRW.US,D,20130729,000000,21.5143,21.5441,21.4087,21.4893,32585.835426422,0
+DGRW.US,D,20130730,000000,21.574,21.6716,21.5143,21.566,77301.255658502,0
+DGRW.US,D,20130731,000000,21.5999,21.7006,21.5362,21.5362,80267.893888987,0
+DGRW.US,D,20130801,000000,21.7793,21.8529,21.7254,21.8281,164887.86112117,0
+DGRW.US,D,20130802,000000,21.7842,21.8699,21.7344,21.8549,44746.542325192,0
+DGRW.US,D,20130805,000000,21.8449,21.8978,21.8201,21.8629,103522.12107434,0
+DGRW.US,D,20130806,000000,24.4737,24.4737,21.6756,21.7274,52184.722578884,0
+DGRW.US,D,20130807,000000,21.592,21.7185,21.568,21.6916,44792.723495615,0
+DGRW.US,D,20130808,000000,21.8529,21.8529,21.6716,21.7842,24660.745006304,0
+DGRW.US,D,20130809,000000,21.7941,21.8121,21.6368,21.6976,29605.142057113,0
+DGRW.US,D,20130812,000000,21.7006,21.7603,21.6368,21.7344,61527.374143315,0
+DGRW.US,D,20130813,000000,21.7703,21.8201,21.6009,21.7842,54794.962646316,0
+DGRW.US,D,20130814,000000,21.7603,21.7842,21.6746,21.6916,67244.803829477,0
+DGRW.US,D,20130815,000000,21.5283,21.5362,21.324,21.3748,103367.51454728,0
+DGRW.US,D,20130816,000000,21.3748,21.3987,21.2663,21.315,55277.857058791,0
+DGRW.US,D,20130819,000000,21.334,21.3897,21.2473,21.2473,44702.369031743,0
+DGRW.US,D,20130820,000000,21.2663,21.3818,21.1936,21.305,47161.014387566,0
+DGRW.US,D,20130821,000000,21.2743,21.332,21.1337,21.1776,27388.445876771,0
+DGRW.US,D,20130822,000000,21.2663,21.5223,21.2563,21.351,26863.386047822,0
+DGRW.US,D,20130823,000000,21.4276,21.4525,21.349,21.4525,20475.325452027,0
+DGRW.US,D,20130826,000000,21.4873,21.5352,21.3768,21.3798,43622.131219221,0
+DGRW.US,D,20130827,000000,21.2005,21.2005,21.0103,21.0361,55492.69989511,0
+DGRW.US,D,20130828,000000,21.0193,21.1317,21.0193,21.063,83211.441534259,0
+DGRW.US,D,20130829,000000,21.0282,21.2005,21.0282,21.1158,32826.780663416,0
+DGRW.US,D,20130830,000000,21.1806,21.1806,21.0023,21.051,16815.969665185,0
+DGRW.US,D,20130903,000000,21.063,21.2363,21.0193,21.08,24877.595719599,0
+DGRW.US,D,20130904,000000,20.9724,21.2961,20.9724,21.2553,17166.344197313,0
+DGRW.US,D,20130905,000000,21.2822,21.332,21.2453,21.2453,65937.675918786,0
+DGRW.US,D,20130906,000000,21.3569,21.3798,21.055,21.2363,30816.895811493,0
+DGRW.US,D,20130909,000000,21.3569,21.5352,21.3569,21.5133,86904.931229675,0
+DGRW.US,D,20130910,000000,21.8619,21.8619,21.5193,21.6606,36491.156142696,0
+DGRW.US,D,20130911,000000,21.5651,21.6896,21.5521,21.6606,34068.652572421,0
+DGRW.US,D,20130912,000000,21.6606,21.7593,21.6418,21.6706,12336.396134077,0
+DGRW.US,D,20130913,000000,21.7334,21.7693,21.6488,21.7693,18053.82582024,0
+DGRW.US,D,20130916,000000,22.0133,22.0133,21.8469,21.8689,37798.284053386,0
+DGRW.US,D,20130917,000000,21.9107,21.9794,21.8968,21.9615,30932.348737553,0
+DGRW.US,D,20130918,000000,21.9556,22.2234,21.8699,22.2026,37688.854758252,0
+DGRW.US,D,20130919,000000,22.2524,22.2614,22.1617,22.1936,54227.737400893,0
+DGRW.US,D,20130920,000000,22.2614,22.2614,21.9964,22.0133,19087.882462338,0
+DGRW.US,D,20130923,000000,22.0701,22.0701,21.8848,21.9854,32181.248215971,0
+DGRW.US,D,20130924,000000,21.9256,22.0372,21.8669,21.8948,16813.96178821,0
+DGRW.US,D,20130925,000000,22.0372,22.0372,21.7911,21.8101,21247.354148894,0
+DGRW.US,D,20130926,000000,21.8948,21.9615,21.8191,21.8758,38295.233604685,0
+DGRW.US,D,20130927,000000,21.7583,21.8101,21.7493,21.7663,13341.338560038,0
+DGRW.US,D,20130930,000000,21.6248,21.7324,21.587,21.6577,29379.255897431,0
+DGRW.US,D,20131001,000000,21.8271,21.8748,21.7244,21.833,53895.433761539,0
+DGRW.US,D,20131002,000000,21.6338,21.7583,21.596,21.6966,75889.718145114,0
+DGRW.US,D,20131003,000000,21.834,21.834,21.5103,21.587,25102.477940792,0
+DGRW.US,D,20131004,000000,21.5621,21.7493,21.5621,21.7414,14709.706718464,0
+DGRW.US,D,20131007,000000,21.5411,21.6498,21.5411,21.5481,10854.582926566,0
+DGRW.US,D,20131008,000000,21.5193,21.5481,21.346,21.346,39349.369016532,0
+DGRW.US,D,20131009,000000,21.3718,21.4486,21.31,21.4037,18212.448101261,0
+DGRW.US,D,20131010,000000,21.3858,21.834,21.3858,21.834,24905.705997248,0
+DGRW.US,D,20131011,000000,21.7911,21.9536,21.7603,21.9256,22902.848714739,0
+DGRW.US,D,20131014,000000,21.8758,22.0541,21.842,22.0541,20561.66416195,0
+DGRW.US,D,20131015,000000,22.0461,22.0701,21.8908,21.9167,34205.188206717,0
+DGRW.US,D,20131016,000000,22.0541,22.1657,22.0362,22.1418,43657.269066283,0
+DGRW.US,D,20131017,000000,21.9934,22.3101,21.9934,22.3011,55926.401321698,0
+DGRW.US,D,20131018,000000,22.2604,22.357,22.2604,22.357,36078.537424343,0
+DGRW.US,D,20131021,000000,22.4427,22.4427,22.3081,22.3719,26932.657803457,0
+DGRW.US,D,20131022,000000,22.4934,22.5581,22.4127,22.4854,203209.19712654,0
+DGRW.US,D,20131023,000000,22.4595,22.4774,22.3181,22.4517,44657.191799806,0
+DGRW.US,D,20131024,000000,22.5223,22.5751,22.4347,22.5393,48850.642861983,0
+DGRW.US,D,20131025,000000,22.5491,22.6697,22.5491,22.6597,34510.385506909,0
+DGRW.US,D,20131028,000000,22.7116,22.7623,22.6407,22.6937,35564.520918757,0
+DGRW.US,D,20131029,000000,22.7983,22.873,22.7374,22.834,144802.06380229,0
+DGRW.US,D,20131030,000000,22.7803,22.8988,22.6787,22.7294,41387.364146104,0
+DGRW.US,D,20131031,000000,22.6697,22.8072,22.6697,22.7036,8778.4381344702,0
+DGRW.US,D,20131101,000000,22.7883,22.8988,22.6497,22.7454,30077.997084713,0
+DGRW.US,D,20131104,000000,22.873,22.873,22.7803,22.852,108654.25462231,0
+DGRW.US,D,20131105,000000,22.7883,22.882,22.7116,22.859,13168.661140193,0
+DGRW.US,D,20131106,000000,23.0163,23.0163,22.859,22.9447,36958.991477857,0
+DGRW.US,D,20131107,000000,23.0622,23.0622,22.6937,22.7036,19122.016370912,0
+DGRW.US,D,20131108,000000,22.7454,22.9347,22.6597,22.9347,21100.779129723,0
+DGRW.US,D,20131111,000000,22.9626,22.9626,22.852,22.9536,51419.721451429,0
+DGRW.US,D,20131112,000000,22.9626,22.9626,22.883,22.9447,37543.283677568,0
+DGRW.US,D,20131113,000000,22.7883,23.1508,22.7883,23.1418,20259.47867722,0
+DGRW.US,D,20131114,000000,23.1707,23.2495,23.108,23.2315,49314.462443197,0
+DGRW.US,D,20131115,000000,23.3033,23.3033,23.1887,23.2773,42205.574013396,0
+DGRW.US,D,20131118,000000,23.362,23.362,23.1578,23.2136,48618.733071377,0
+DGRW.US,D,20131119,000000,23.124,23.2226,23.089,23.1508,69953.429868681,0
+DGRW.US,D,20131120,000000,23.1887,23.2226,22.9974,23.0073,55961.53916876,0
+DGRW.US,D,20131121,000000,23.0711,23.2415,23.0711,23.2415,27397.481323158,0
+DGRW.US,D,20131122,000000,23.2216,23.3291,23.1767,23.3023,23752.18067514,0
+DGRW.US,D,20131125,000000,23.3978,23.4506,23.2943,23.3291,47267.431867237,0
+DGRW.US,D,20131126,000000,23.355,23.4426,23.3201,23.3899,39353.384770482,0
+DGRW.US,D,20131127,000000,23.4258,23.4666,23.3899,23.4666,17472.545435992,0
+DGRW.US,D,20131129,000000,23.5194,23.5641,23.4915,23.4915,19414.162470768,0
+DGRW.US,D,20131202,000000,23.4756,23.5014,23.3291,23.3371,48666.922118776,0
+DGRW.US,D,20131203,000000,23.3291,23.361,23.2216,23.3291,41100.237738686,0
+DGRW.US,D,20131204,000000,23.2395,23.361,23.0602,23.2753,68344.116473262,0
+DGRW.US,D,20131205,000000,23.1867,23.2603,23.1568,23.2046,17973.510741242,0
+DGRW.US,D,20131206,000000,23.4078,23.4666,23.355,23.4506,166945.93502049,0
+DGRW.US,D,20131209,000000,23.4506,23.5553,23.4506,23.5014,30383.194384904,0
+DGRW.US,D,20131210,000000,23.4506,23.4666,23.346,23.371,19794.655157519,0
+DGRW.US,D,20131211,000000,23.4168,23.4168,23.1389,23.1697,20604.83351691,0
+DGRW.US,D,20131212,000000,23.129,23.1697,23.0313,23.0463,78710.785294915,0
+DGRW.US,D,20131213,000000,23.122,23.122,22.9855,23.0463,41797.97498748,0
+DGRW.US,D,20131216,000000,23.129,23.2046,23.122,23.1697,65431.690921099,0
+DGRW.US,D,20131217,000000,23.2116,23.2116,23.0533,23.0602,48488.221068006,0
+DGRW.US,D,20131218,000000,23.122,23.4337,22.7195,23.4337,50644.6809391,0
+DGRW.US,D,20131219,000000,23.371,23.3899,23.2753,23.361,47381.88085481,0
+DGRW.US,D,20131220,000000,23.4168,23.5941,23.4168,23.5283,119465.66819391,0
+DGRW.US,D,20131223,000000,23.7236,23.7236,23.5553,23.6469,95116.144118723,0
+DGRW.US,D,20131224,000000,23.5751,23.7276,23.5751,23.7196,44289.750313391,0
+DGRW.US,D,20131226,000000,23.7276,23.877,23.7276,23.868,20439.183666477,0
+DGRW.US,D,20131227,000000,24.0194,24.0194,23.8102,23.868,18466.444538591,0
+DGRW.US,D,20131230,000000,23.8949,23.9487,23.8301,23.9038,64805.233304916,0
+DGRW.US,D,20131231,000000,23.9487,23.9964,23.8949,23.9894,38209.89883325,0
+DGRW.US,D,20140102,000000,23.9138,23.9836,23.7096,23.7564,61557.492297939,0
+DGRW.US,D,20140103,000000,23.8013,23.8301,23.6738,23.7425,52236.927380233,0
+DGRW.US,D,20140106,000000,23.8201,23.8201,23.5691,23.6349,27060.157991366,0
+DGRW.US,D,20140107,000000,23.6429,23.8013,23.6429,23.7276,97107.95807787,0
+DGRW.US,D,20140108,000000,23.7276,23.7664,23.6498,23.6738,47040.541769069,0
+DGRW.US,D,20140109,000000,23.7276,23.8013,23.6349,23.7425,25435.785518635,0
+DGRW.US,D,20140110,000000,23.8102,23.8102,23.6738,23.8013,17544.829007091,0
+DGRW.US,D,20140113,000000,23.7096,23.8301,23.4865,23.5064,39024.092946591,0
+DGRW.US,D,20140114,000000,23.5931,23.7664,23.5612,23.7664,52726.84936212,0
+DGRW.US,D,20140115,000000,23.8102,23.8849,23.7923,23.8301,96393.153874789,0
+DGRW.US,D,20140116,000000,23.8013,23.8102,23.7375,23.8102,39204.801874336,0
+DGRW.US,D,20140117,000000,23.7276,23.7664,23.6658,23.6658,25089.426740456,0
+DGRW.US,D,20140121,000000,23.7564,23.8201,23.5931,23.7096,35422.965592022,0
+DGRW.US,D,20140122,000000,23.7484,23.7484,23.6568,23.7276,37515.173399918,0
+DGRW.US,D,20140123,000000,23.5691,23.5691,23.3939,23.4865,31936.287225027,0
+DGRW.US,D,20140124,000000,23.4208,23.4208,23.0343,23.0343,132997.75506657,0
+DGRW.US,D,20140127,000000,23.099,23.108,22.858,23.0233,53233.838298294,0
+DGRW.US,D,20140128,000000,22.9616,23.0553,22.9387,23.0473,40204.72460786,0
+DGRW.US,D,20140129,000000,22.8052,22.9447,22.6378,22.7693,25976.908363382,0
+DGRW.US,D,20140130,000000,22.858,22.9865,22.851,22.9526,19250.520497309,0
+DGRW.US,D,20140131,000000,22.596,22.9466,22.5373,22.863,60670.010675011,0
+DGRW.US,D,20140203,000000,22.7514,22.8092,22.2564,22.2951,41968.644530352,0
+DGRW.US,D,20140204,000000,22.3321,22.4477,22.3101,22.4087,34241.329992266,0
+DGRW.US,D,20140205,000000,22.2902,22.4565,22.2544,22.3967,17173.371766726,0
+DGRW.US,D,20140206,000000,22.4317,22.6917,22.4317,22.6847,34265.424515966,0
+DGRW.US,D,20140207,000000,22.8052,22.9706,22.6847,22.9706,26730.866167475,0
+DGRW.US,D,20140210,000000,22.9964,23.0064,22.8978,23.0064,75018.299537986,0
+DGRW.US,D,20140211,000000,23.0403,23.2903,23.0153,23.2783,48423.969004807,0
+DGRW.US,D,20140212,000000,23.3231,23.3769,23.2485,23.3043,34436.094058837,0
+DGRW.US,D,20140213,000000,23.1508,23.4198,23.1508,23.4198,20350.83707958,0
+DGRW.US,D,20140214,000000,23.3043,23.6081,23.3043,23.5243,24520.193618058,0
+DGRW.US,D,20140218,000000,23.5503,23.5911,23.4366,23.5333,54167.501091645,0
+DGRW.US,D,20140219,000000,23.4955,23.617,23.3231,23.3231,44957.369407562,0
+DGRW.US,D,20140220,000000,23.3321,23.5503,23.2873,23.5223,29831.028216794,0
+DGRW.US,D,20140221,000000,23.6259,23.6259,23.4855,23.5054,29044.944381103,0
+DGRW.US,D,20140224,000000,23.5583,23.7544,23.5483,23.6488,35441.036484797,0
+DGRW.US,D,20140225,000000,23.5483,23.6638,23.5313,23.5811,40688.622958822,0
+DGRW.US,D,20140226,000000,23.6548,23.6907,23.5731,23.6001,23788.32246069,0
+DGRW.US,D,20140227,000000,23.6071,23.7066,23.5403,23.6598,32297.705080518,0
+DGRW.US,D,20140228,000000,23.7076,23.9038,23.7076,23.8381,18744.535499622,0
+DGRW.US,D,20140303,000000,23.7335,23.7335,23.5333,23.6488,29479.649746178,0
+DGRW.US,D,20140304,000000,23.9028,24.0084,23.8381,24.0014,30470.537033315,0
+DGRW.US,D,20140305,000000,23.9954,23.9954,23.9208,23.9477,47764.381418537,0
+DGRW.US,D,20140306,000000,23.9954,24.0184,23.9387,23.9954,46430.147168685,0
+DGRW.US,D,20140307,000000,24.0454,24.0454,23.9287,23.9826,11812.340243617,0
+DGRW.US,D,20140310,000000,23.9954,23.9954,23.8481,23.9954,11929.801046651,0
+DGRW.US,D,20140311,000000,24.0454,24.0672,23.875,23.875,31584.908754411,0
+DGRW.US,D,20140312,000000,23.8829,23.9387,23.7893,23.8929,14189.666581953,0
+DGRW.US,D,20140313,000000,24.0184,24.0184,23.6319,23.6648,33922.077553249,0
+DGRW.US,D,20140314,000000,23.6419,23.7036,23.5811,23.5971,29140.318537412,0
+DGRW.US,D,20140317,000000,23.7326,23.866,23.7326,23.8281,36323.498415287,0
+DGRW.US,D,20140318,000000,23.9118,24.0014,23.8809,23.9736,19430.225486566,0
+DGRW.US,D,20140319,000000,24.0014,24.0014,23.7744,23.8481,21272.45261108,0
+DGRW.US,D,20140320,000000,23.7993,23.9736,23.7434,23.9736,9914.8965022905,0
+DGRW.US,D,20140321,000000,24.0901,24.114,23.9387,23.9477,24142.712746768,0
+DGRW.US,D,20140324,000000,24.0074,24.0244,23.7524,23.866,34445.129505224,0
+DGRW.US,D,20140325,000000,24.0074,24.0074,23.8201,23.9806,14303.111631038,0
+DGRW.US,D,20140326,000000,24.0971,24.113,23.873,23.873,26372.460127447,0
+DGRW.US,D,20140327,000000,23.8809,23.8809,23.7056,23.8361,12314.309487353,0
+DGRW.US,D,20140328,000000,23.8162,24.0682,23.8162,23.9547,14314.154954401,0
+DGRW.US,D,20140331,000000,24.1668,24.2167,24.0971,24.1997,46478.336216084,0
+DGRW.US,D,20140401,000000,24.3133,24.3222,24.1907,24.3133,21307.590458142,0
+DGRW.US,D,20140402,000000,24.2714,24.4148,24.2714,24.388,19323.808006894,0
+DGRW.US,D,20140403,000000,24.4148,24.4148,24.3291,24.373,19950.265623077,0
+DGRW.US,D,20140404,000000,24.4337,24.4587,24.0801,24.113,11207.969274156,0
+DGRW.US,D,20140407,000000,23.9866,24.127,23.8641,23.873,37697.890204639,0
+DGRW.US,D,20140408,000000,23.8641,23.9894,23.8641,23.9806,50065.408431827,0
+DGRW.US,D,20140409,000000,23.9944,24.1628,23.9944,24.1628,11582.438329984,0
+DGRW.US,D,20140410,000000,24.2167,24.2257,23.7306,23.8162,25286.198684001,0
+DGRW.US,D,20140411,000000,23.5871,23.7893,23.5194,23.5641,40056.141711713,0
+DGRW.US,D,20140414,000000,23.7804,23.7893,23.5871,23.7524,21181.094208721,0
+DGRW.US,D,20140415,000000,23.7306,23.9098,23.5791,23.8271,19468.37514909,0
+DGRW.US,D,20140416,000000,24.0602,24.113,23.9517,24.113,22193.064204094,0
+DGRW.US,D,20140417,000000,24.122,24.2167,24.0602,24.2077,11585.450145446,0
+DGRW.US,D,20140421,000000,24.2604,24.2604,24.1101,24.2335,25799.2112511,0
+DGRW.US,D,20140422,000000,24.3023,24.373,24.2335,24.3203,25853.423929423,0
+DGRW.US,D,20140423,000000,24.3471,24.3471,24.2434,24.2943,11730.017287642,0
+DGRW.US,D,20140424,000000,24.4128,24.4128,24.2694,24.363,14644.450716779,0
+DGRW.US,D,20140425,000000,24.373,24.373,24.126,24.1877,14014.981285133,0
+DGRW.US,D,20140428,000000,24.3541,24.4407,24.1648,24.399,14621.360131567,0
+DGRW.US,D,20140429,000000,24.396,24.4317,24.373,24.373,24999.072276584,0
+DGRW.US,D,20140430,000000,24.378,24.4995,24.3203,24.4707,18265.656841096,0
+DGRW.US,D,20140501,000000,24.396,24.4667,24.382,24.396,18267.664718073,0
+DGRW.US,D,20140502,000000,24.4826,24.5443,24.386,24.404,15852.18871721,0
+DGRW.US,D,20140505,000000,24.386,24.4796,24.3053,24.4667,34416.015289087,0
+DGRW.US,D,20140506,000000,24.4128,24.4407,24.3023,24.3023,17780.754551648,0
+DGRW.US,D,20140507,000000,24.3113,24.4497,24.2434,24.4497,23548.381162184,0
+DGRW.US,D,20140508,000000,24.4227,24.5593,24.3541,24.386,21849.717241378,0
+DGRW.US,D,20140509,000000,24.3471,24.4995,24.3371,24.4826,23883.696617,0
+DGRW.US,D,20140512,000000,24.634,24.6777,24.5882,24.6777,19000.539813928,0
+DGRW.US,D,20140513,000000,24.7655,24.7893,24.6777,24.6817,43361.107212478,0
+DGRW.US,D,20140514,000000,24.7396,24.7724,24.5134,24.5433,21264.421103181,0
+DGRW.US,D,20140515,000000,24.4667,24.4667,24.2047,24.3291,31246.581484132,0
+DGRW.US,D,20140516,000000,24.396,24.4187,24.2335,24.396,25544.210875281,0
+DGRW.US,D,20140519,000000,24.396,24.5094,24.387,24.4677,10757.200893281,0
+DGRW.US,D,20140520,000000,24.404,24.4577,24.2694,24.3541,16357.16977641,0
+DGRW.US,D,20140521,000000,24.404,24.5094,24.389,24.5094,30130.201886061,0
+DGRW.US,D,20140522,000000,24.5264,24.5713,24.4965,24.5364,15758.822437874,0
+DGRW.US,D,20140523,000000,24.5753,24.62,24.4886,24.5941,9951.0382878396,0
+DGRW.US,D,20140527,000000,24.7107,24.7356,24.61,24.7107,37945.863011044,0
+DGRW.US,D,20140528,000000,24.7266,24.7525,24.646,24.6827,19898.060821729,0
+DGRW.US,D,20140529,000000,24.7525,24.8461,24.7107,24.8432,35743.221969527,0
+DGRW.US,D,20140530,000000,24.8461,24.9069,24.8223,24.9069,9709.0891123584,0
+DGRW.US,D,20140602,000000,24.891,24.9318,24.8113,24.881,23943.932926248,0
+DGRW.US,D,20140603,000000,24.863,24.9069,24.8303,24.899,16432.46516297,0
+DGRW.US,D,20140604,000000,24.8382,24.9318,24.8382,24.9139,9945.0146569146,0
+DGRW.US,D,20140605,000000,24.9756,25.0902,24.88,25.0733,31562.822107685,0
+DGRW.US,D,20140606,000000,25.1221,25.1798,25.1191,25.1221,12003.088556236,0
+DGRW.US,D,20140609,000000,25.2166,25.2466,25.131,25.2166,24583.441742769,0
+DGRW.US,D,20140610,000000,25.1988,25.1988,25.1221,25.1798,10612.633751085,0
+DGRW.US,D,20140611,000000,25.0733,25.1131,25.0423,25.0823,12764.073929741,0
+DGRW.US,D,20140612,000000,24.9926,25.0823,24.8113,24.8541,51841.375616168,0
+DGRW.US,D,20140613,000000,24.8541,24.9926,24.8541,24.9318,22066.567954672,0
+DGRW.US,D,20140616,000000,24.9786,25.0423,24.9318,25.0085,27659.509268389,0
+DGRW.US,D,20140617,000000,25.0006,25.0902,24.9796,25.0773,19015.59889124,0
+DGRW.US,D,20140618,000000,25.0902,25.2058,25.0304,25.1988,10807.397817655,0
+DGRW.US,D,20140619,000000,25.2735,25.2894,25.2166,25.2824,7646.9994590873,0
+DGRW.US,D,20140620,000000,25.3153,25.3421,25.2735,25.3243,19551.702043551,0
+DGRW.US,D,20140623,000000,25.3421,25.3421,25.1968,25.2536,29507.760023828,0
+DGRW.US,D,20140624,000000,25.2446,25.3153,25.0892,25.1519,21873.811765078,0
+DGRW.US,D,20140625,000000,25.129,25.2146,25.1201,25.2028,21676.035883045,0
+DGRW.US,D,20140626,000000,25.1629,25.1629,25.0363,25.129,13901.536236049,0
+DGRW.US,D,20140627,000000,25.129,25.2276,25.1041,25.2276,11418.796356525,0
+DGRW.US,D,20140630,000000,25.2376,25.2715,25.1629,25.2068,15341.184027087,0
+DGRW.US,D,20140701,000000,25.1788,25.4059,25.1788,25.3601,20805.621214405,0
+DGRW.US,D,20140702,000000,25.3691,25.3881,25.2984,25.3691,8413.0045250298,0
+DGRW.US,D,20140703,000000,25.4886,25.5614,25.4239,25.5474,6816.7423299466,0
+DGRW.US,D,20140707,000000,25.4418,25.5026,25.4149,25.4418,21880.839334489,0
+DGRW.US,D,20140708,000000,25.4886,25.4886,25.3323,25.3421,19791.643342057,0
+DGRW.US,D,20140709,000000,25.3881,25.4966,25.3601,25.4607,28315.081100708,0
+DGRW.US,D,20140710,000000,25.2446,25.4239,25.2216,25.396,35338.634759075,0
+DGRW.US,D,20140711,000000,25.2984,25.3881,25.2904,25.3601,14971.734663696,0
+DGRW.US,D,20140714,000000,25.5284,25.5434,25.5165,25.5284,8829.6389973314,0
+DGRW.US,D,20140715,000000,25.5284,25.5284,25.3421,25.4687,54928.48646515,0
+DGRW.US,D,20140716,000000,25.4966,25.6051,25.4966,25.5892,29279.865987171,0
+DGRW.US,D,20140717,000000,25.5713,25.5902,25.3063,25.3233,53339.251839479,0
+DGRW.US,D,20140718,000000,25.4239,25.5534,25.3691,25.5096,22119.776694509,0
+DGRW.US,D,20140721,000000,25.4129,25.5424,25.3501,25.5036,10007.258843138,0
+DGRW.US,D,20140722,000000,25.5961,25.647,25.5961,25.6401,9688.0064041214,0
+DGRW.US,D,20140723,000000,25.647,25.655,25.5514,25.6261,22769.324895904,0
+DGRW.US,D,20140724,000000,25.5604,25.647,25.5604,25.6221,10224.109556432,0
+DGRW.US,D,20140725,000000,25.4946,25.5185,25.4816,25.5165,9578.5771089867,0
+DGRW.US,D,20140728,000000,25.5424,25.5424,25.3671,25.4946,19005.559506366,0
+DGRW.US,D,20140729,000000,25.5185,25.5514,25.395,25.395,24172.830901392,0
+DGRW.US,D,20140730,000000,25.3501,25.3591,25.2276,25.3392,19243.492927896,0
+DGRW.US,D,20140731,000000,25.2117,25.2117,24.8332,24.866,25803.22700505,0
+DGRW.US,D,20140801,000000,24.7973,24.9258,24.7296,24.8263,20552.628715562,0
+DGRW.US,D,20140804,000000,24.8153,25.0025,24.7963,24.9876,10605.606181672,0
+DGRW.US,D,20140805,000000,24.9457,24.9457,24.7296,24.7804,24710.941930678,0
+DGRW.US,D,20140806,000000,24.7296,24.871,24.623,24.8153,13885.473220249,0
+DGRW.US,D,20140807,000000,24.8243,24.885,24.613,24.656,13779.055740576,0
+DGRW.US,D,20140808,000000,24.6857,24.9537,24.6857,24.9537,13338.326744576,0
+DGRW.US,D,20140811,000000,25.0413,25.1181,25.0225,25.0314,10598.57861226,0
+DGRW.US,D,20140812,000000,24.9358,25.0314,24.9358,25.0225,156704.75850977,0
+DGRW.US,D,20140813,000000,25.0593,25.1609,25.0503,25.1529,9552.4747083125,0
+DGRW.US,D,20140814,000000,25.0941,25.2306,25.0941,25.2186,11952.891631863,0
+DGRW.US,D,20140815,000000,25.3402,25.3402,25.0872,25.2516,13627.461028968,0
+DGRW.US,D,20140818,000000,25.2884,25.4597,25.2884,25.4229,11282.26072223,0
+DGRW.US,D,20140819,000000,25.5514,25.5961,25.4876,25.5783,25248.049021476,0
+DGRW.US,D,20140820,000000,25.6031,25.6808,25.5604,25.647,25738.974941851,0
+DGRW.US,D,20140821,000000,25.6808,25.7427,25.6808,25.7247,22106.725494171,0
+DGRW.US,D,20140822,000000,25.7047,25.7427,25.6321,25.6649,70175.300274414,0
+DGRW.US,D,20140825,000000,25.7546,25.7794,25.7337,25.7586,4406.2860215221,0
+DGRW.US,D,20140826,000000,25.7864,25.8581,25.7794,25.7864,44847.940112425,0
+DGRW.US,D,20140827,000000,25.7864,25.8402,25.7047,25.7864,34299.55842454,0
+DGRW.US,D,20140828,000000,25.7247,25.7794,25.6808,25.7526,14688.624010228,0
+DGRW.US,D,20140829,000000,25.7616,25.8144,25.6958,25.8144,10970.035852625,0
+DGRW.US,D,20140902,000000,25.8482,25.8761,25.6769,25.7616,12173.758099107,0
+DGRW.US,D,20140903,000000,25.893,25.893,25.6958,25.7427,15352.227350448,0
+DGRW.US,D,20140904,000000,25.8054,25.8841,25.6958,25.7616,18314.849826983,0
+DGRW.US,D,20140905,000000,25.7616,25.8671,25.6808,25.8541,11687.851871169,0
+DGRW.US,D,20140908,000000,25.7864,25.8761,25.7704,25.8154,8975.2100780151,0
+DGRW.US,D,20140909,000000,25.7427,25.8671,25.6818,25.6818,8151.9805182866,0
+DGRW.US,D,20140910,000000,25.6808,25.8313,25.6401,25.7964,54044.016657685,0
+DGRW.US,D,20140911,000000,25.7247,25.8313,25.6958,25.8313,13160.629632292,0
+DGRW.US,D,20140912,000000,25.7417,25.7417,25.6221,25.6868,12133.600559607,0
+DGRW.US,D,20140915,000000,25.7337,25.7337,25.6401,25.7197,8796.5090272447,0
+DGRW.US,D,20140916,000000,25.7247,25.919,25.6729,25.893,17277.781369422,0
+DGRW.US,D,20140917,000000,25.904,25.9867,25.8144,25.8851,42000.770561951,0
+DGRW.US,D,20140918,000000,26.0214,26.0214,25.9378,25.9717,12886.554425213,0
+DGRW.US,D,20140919,000000,26.1131,26.1131,25.9617,26.0214,26474.86185317,0
+DGRW.US,D,20140922,000000,26.0047,26.0047,25.7664,25.8214,28300.022023396,0
+DGRW.US,D,20140923,000000,25.7137,25.7694,25.6211,25.652,37205.960345776,0
+DGRW.US,D,20140924,000000,25.647,25.8303,25.5862,25.8303,21720.209176494,0
+DGRW.US,D,20140925,000000,25.7277,25.7277,25.4009,25.4578,23856.590277838,0
+DGRW.US,D,20140926,000000,25.4478,25.6858,25.4199,25.647,25335.391669887,0
+DGRW.US,D,20140929,000000,25.5026,25.6311,25.4179,25.5951,15109.274236479,0
+DGRW.US,D,20140930,000000,25.654,25.6709,25.5294,25.5504,14241.871383303,0
+DGRW.US,D,20141001,000000,25.4667,25.4667,25.1689,25.2486,50575.409183463,0
+DGRW.US,D,20141002,000000,25.142,25.2934,24.9966,25.2436,161065.86729937,0
+DGRW.US,D,20141003,000000,25.4378,25.5324,25.3881,25.5175,104782.06387611,0
+DGRW.US,D,20141006,000000,25.6111,25.6171,25.3831,25.4936,117834.26815176,0
+DGRW.US,D,20141007,000000,25.4109,25.4109,25.1161,25.142,36936.904831133,0
+DGRW.US,D,20141008,000000,25.1818,25.5773,25.0463,25.5594,26932.657803457,0
+DGRW.US,D,20141009,000000,25.5414,25.5414,25.0583,25.0991,48768.319906011,0
+DGRW.US,D,20141010,000000,25.0373,25.1768,24.87,24.883,16355.161899435,0
+DGRW.US,D,20141013,000000,24.8293,24.9457,24.4767,24.4767,90795.192868635,0
+DGRW.US,D,20141014,000000,24.652,24.8023,24.5014,24.5014,46038.61115857,0
+DGRW.US,D,20141015,000000,24.363,24.4587,23.8939,24.3193,185536.86793154,0
+DGRW.US,D,20141016,000000,23.8839,24.4846,23.8839,24.3193,102413.77298417,0
+DGRW.US,D,20141017,000000,24.6708,24.7933,24.4767,24.7137,67508.839651682,0
+DGRW.US,D,20141020,000000,24.5194,24.87,24.5194,24.862,38567.300934791,0
+DGRW.US,D,20141021,000000,24.9069,25.2675,24.9069,25.2575,384737.33867758,0
+DGRW.US,D,20141022,000000,25.2934,25.3372,25.1051,25.1051,60385.896083056,0
+DGRW.US,D,20141023,000000,25.392,25.5165,25.3263,25.3731,49000.229696617,0
+DGRW.US,D,20141024,000000,25.4378,25.5951,25.4199,25.5951,28101.242202877,0
+DGRW.US,D,20141027,000000,25.4886,25.5713,25.4219,25.5713,19723.375524909,0
+DGRW.US,D,20141028,000000,25.6411,25.8283,25.6411,25.8244,277291.8259942,0
+DGRW.US,D,20141029,000000,25.896,25.912,25.6699,25.8333,236589.14789655,0
+DGRW.US,D,20141030,000000,25.7546,25.9977,25.6818,25.9398,41975.672099764,0
+DGRW.US,D,20141031,000000,26.164,26.3493,26.133,26.2596,97267.58429738,0
+DGRW.US,D,20141103,000000,26.3313,26.3493,26.2147,26.2497,84460.341012677,0
+DGRW.US,D,20141104,000000,26.2527,26.2686,26.1171,26.2417,54713.64362883,0
+DGRW.US,D,20141105,000000,26.435,26.435,26.2794,26.3731,104606.37464081,0
+DGRW.US,D,20141106,000000,26.426,26.5236,26.3064,26.5136,223156.45093415,0
+DGRW.US,D,20141107,000000,26.5743,26.5743,26.426,26.5146,52411.612677053,0
+DGRW.US,D,20141110,000000,26.5843,26.6132,26.4597,26.5813,64289.208922355,0
+DGRW.US,D,20141111,000000,26.655,26.655,26.5335,26.5933,112103.78726526,0
+DGRW.US,D,20141112,000000,26.5743,26.655,26.5425,26.645,38811.257987246,0
+DGRW.US,D,20141113,000000,26.5843,26.7975,26.5843,26.6998,54471.69445335,0
+DGRW.US,D,20141114,000000,26.7716,26.7716,26.672,26.7347,27821.143364872,0
+DGRW.US,D,20141117,000000,26.6899,26.7975,26.681,26.7716,64200.862335457,0
+DGRW.US,D,20141118,000000,26.8153,26.9419,26.8074,26.8901,733764.58535573,0
+DGRW.US,D,20141119,000000,26.8413,26.9339,26.7795,26.8971,53391.456640827,0
+DGRW.US,D,20141120,000000,26.8901,26.9936,26.8721,26.9916,90958.834842094,0
+DGRW.US,D,20141121,000000,27.3731,27.3731,27.0465,27.1113,43598.036695521,0
+DGRW.US,D,20141124,000000,27.2078,27.2547,27.1611,27.2268,70061.855225329,0
+DGRW.US,D,20141125,000000,27.3314,27.3314,27.1859,27.2148,61808.476919808,0
+DGRW.US,D,20141126,000000,27.2885,27.3084,27.1989,27.2984,66103.325769219,0
+DGRW.US,D,20141128,000000,27.3164,27.3881,27.2726,27.2984,29589.079041313,0
+DGRW.US,D,20141201,000000,27.2228,27.4151,27.0754,27.1361,280826.69340859,0
+DGRW.US,D,20141202,000000,27.0604,27.3214,27.0604,27.2726,78994.89988687,0
+DGRW.US,D,20141203,000000,27.3553,27.4419,27.2984,27.3881,70977.447125904,0
+DGRW.US,D,20141204,000000,27.2796,27.3881,27.2318,27.3224,59538.571999629,0
+DGRW.US,D,20141205,000000,27.4151,27.4947,27.3184,27.3523,43252.681855831,0
+DGRW.US,D,20141208,000000,27.2357,27.3354,27.0544,27.1431,666181.45425596,0
+DGRW.US,D,20141209,000000,26.917,27.1132,26.8423,27.1132,43129.197421871,0
+DGRW.US,D,20141210,000000,27.0963,27.0963,26.646,26.7008,57606.99434973,0
+DGRW.US,D,20141211,000000,26.7895,27.0694,26.6043,26.8333,50554.326475227,0
+DGRW.US,D,20141212,000000,26.7985,26.8163,26.41,26.411,47098.770201342,0
+DGRW.US,D,20141215,000000,26.68,26.68,26.173,26.3403,78586.296922468,0
+DGRW.US,D,20141216,000000,26.2497,26.673,26.0863,26.142,1263548.9488265,0
+DGRW.US,D,20141217,000000,26.2417,26.637,26.181,26.5813,80446.594939757,0
+DGRW.US,D,20141218,000000,26.9718,27.2268,26.8493,27.1989,171751.78856003,0
+DGRW.US,D,20141219,000000,27.2268,27.4071,27.2078,27.3741,86422.036817201,0
+DGRW.US,D,20141222,000000,27.3662,27.4429,27.3234,27.424,69496.63785688,0
+DGRW.US,D,20141223,000000,27.6281,27.6281,27.5236,27.5844,82530.771239753,0
+DGRW.US,D,20141224,000000,27.6192,27.6192,27.5594,27.5674,40137.4607292,0
+DGRW.US,D,20141226,000000,27.6631,27.6631,27.5674,27.6103,45585.834900719,0
+DGRW.US,D,20141229,000000,27.6271,27.6351,27.5674,27.6014,61022.393084115,0
+DGRW.US,D,20141230,000000,27.6014,27.6014,27.4419,27.5037,105994.82156899,0
+DGRW.US,D,20141231,000000,27.6014,27.6014,27.2885,27.2885,43508.686170137,0
+DGRW.US,D,20150102,000000,27.2646,27.3991,27.0106,27.169,47775.424741899,0
+DGRW.US,D,20150105,000000,26.9528,27.1939,26.635,26.7337,4414415.9153938,0
+DGRW.US,D,20150106,000000,26.7337,26.8483,26.3303,26.433,134894.1948694,0
+DGRW.US,D,20150107,000000,26.7427,26.8642,26.6251,26.8074,97466.364117898,0
+DGRW.US,D,20150108,000000,27.1321,27.3981,27.0953,27.3483,99070.657820882,0
+DGRW.US,D,20150109,000000,27.3881,27.4778,27.0594,27.1789,104315.23247945,0
+DGRW.US,D,20150112,000000,27.2547,27.2726,26.8633,26.9708,221796.11428362,0
+DGRW.US,D,20150113,000000,27.0455,27.3394,26.7088,26.8563,62436.942412966,0
+DGRW.US,D,20150114,000000,26.5653,26.7307,26.3652,26.644,77666.689267942,0
+DGRW.US,D,20150115,000000,26.8233,27.0774,26.424,26.5126,48753.260828699,0
+DGRW.US,D,20150116,000000,26.4667,26.8233,26.424,26.8233,42505.751621149,0
+DGRW.US,D,20150120,000000,26.9429,26.9708,26.6023,26.8413,263440.48668252,0
+DGRW.US,D,20150121,000000,26.8233,27.0026,26.7626,26.907,126932.96266374,0
+DGRW.US,D,20150122,000000,27.0036,27.3731,26.9528,27.3652,99785.462023963,0
+DGRW.US,D,20150123,000000,27.4698,27.4698,27.1511,27.1511,246300.24488588,0
+DGRW.US,D,20150126,000000,27.1849,27.2606,27.0296,27.2507,66958.681360548,0
+DGRW.US,D,20150127,000000,26.8681,26.9986,26.649,26.8533,95093.053533511,0
+DGRW.US,D,20150128,000000,26.9906,27.0335,26.5106,26.5454,80383.346815046,0
+DGRW.US,D,20150129,000000,26.6301,26.8423,26.3602,26.8035,161328.89918308,0
+DGRW.US,D,20150130,000000,26.6301,26.7218,26.2894,26.3513,43375.162351302,0
+DGRW.US,D,20150202,000000,26.3423,26.6839,26.149,26.6839,43309.906349616,0
+DGRW.US,D,20150203,000000,26.6231,27.1013,26.6231,27.0833,98964.24034121,0
+DGRW.US,D,20150204,000000,27.0744,27.2118,26.9838,26.9838,112022.46824778,0
+DGRW.US,D,20150205,000000,27.0833,27.3234,27.0833,27.3044,99464.201707971,0
+DGRW.US,D,20150206,000000,27.3444,27.4728,27.1341,27.1481,152084.63359041,0
+DGRW.US,D,20150209,000000,27.1181,27.2407,27.0415,27.0654,52454.782032014,0
+DGRW.US,D,20150210,000000,27.1849,27.419,27.1561,27.4021,84844.849453379,0
+DGRW.US,D,20150211,000000,27.3144,27.4987,27.2766,27.4021,74099.695821948,0
+DGRW.US,D,20150212,000000,27.6073,27.7467,27.5544,27.7347,115478.02452166,0
+DGRW.US,D,20150213,000000,27.8354,27.912,27.7597,27.912,154779.2044908,0
+DGRW.US,D,20150217,000000,27.8881,27.9639,27.7677,27.9061,216425.04337563,0
+DGRW.US,D,20150218,000000,27.929,27.954,27.8094,27.938,74179.006962458,0
+DGRW.US,D,20150219,000000,27.8971,28.0326,27.8613,27.912,47413.002947921,0
+DGRW.US,D,20150220,000000,27.92,28.1233,27.7297,28.1053,70365.044648545,0
+DGRW.US,D,20150223,000000,28.1123,28.1123,27.9987,28.0754,108352.06913758,0
+DGRW.US,D,20150224,000000,28.176,28.2298,28.0376,28.193,148599.96310039,0
+DGRW.US,D,20150225,000000,28.2298,28.2298,28.1093,28.167,66964.704991472,0
+DGRW.US,D,20150226,000000,28.167,28.2198,28.0476,28.1203,58510.538988456,0
+DGRW.US,D,20150227,000000,28.1103,28.176,28.0227,28.0376,64748.00881113,0
+DGRW.US,D,20150302,000000,28.1023,28.2298,28.0466,28.2198,46820.679240312,0
+DGRW.US,D,20150303,000000,28.2387,28.2387,27.9787,28.0924,60119.852383876,0
+DGRW.US,D,20150304,000000,28.0844,28.0844,27.8493,28.0127,43411.304136852,0
+DGRW.US,D,20150305,000000,28.0466,28.0466,27.8493,27.951,187635.09937035,0
+DGRW.US,D,20150306,000000,27.8753,27.8753,27.4608,27.5047,71711.326160248,0
+DGRW.US,D,20150309,000000,27.6024,27.7597,27.6024,27.7079,79894.428771647,0
+DGRW.US,D,20150310,000000,27.5396,27.5594,27.2806,27.3164,109329.90522438,0
+DGRW.US,D,20150311,000000,27.3662,27.3662,27.1789,27.1989,143992.88938138,0
+DGRW.US,D,20150312,000000,27.3094,27.4877,27.3094,27.4788,535291.97001308,0
+DGRW.US,D,20150313,000000,27.4877,27.4877,27.1601,27.3234,81602.128138839,0
+DGRW.US,D,20150316,000000,27.4509,27.6631,27.433,27.6631,37165.802806277,0
+DGRW.US,D,20150317,000000,27.6103,27.6103,27.4509,27.5227,92400.490510107,0
+DGRW.US,D,20150318,000000,27.5227,27.951,27.3234,27.9081,283893.72548783,0
+DGRW.US,D,20150319,000000,27.8314,27.8314,27.692,27.7257,279577.79393017,0
+DGRW.US,D,20150320,000000,27.96,28.0466,27.8941,27.96,52507.99077185,0
+DGRW.US,D,20150323,000000,27.963,28.0416,27.911,27.953,74634.795035772,0
+DGRW.US,D,20150324,000000,27.945,27.9917,27.7547,27.7547,51607.457948586,0
+DGRW.US,D,20150325,000000,27.963,27.963,27.426,27.4349,86883.848521439,0
+DGRW.US,D,20150326,000000,27.3244,27.4807,27.2377,27.3751,109228.50743714,0
+DGRW.US,D,20150327,000000,27.2915,27.4349,27.2666,27.4349,38567.300934791,0
+DGRW.US,D,20150330,000000,27.686,27.8254,27.6481,27.7994,56603.055862256,0
+DGRW.US,D,20150331,000000,27.676,27.8523,27.5336,27.5874,56258.704961053,0
+DGRW.US,D,20150401,000000,27.5514,27.5514,27.2566,27.3672,337094.43381602,0
+DGRW.US,D,20150402,000000,27.4718,27.5704,27.3911,27.5067,53761.909942705,0
+DGRW.US,D,20150406,000000,27.426,27.7994,27.3751,27.666,89827.396166711,0
+DGRW.US,D,20150407,000000,27.686,27.8084,27.6222,27.6222,51152.673813761,0
+DGRW.US,D,20150408,000000,27.7287,27.7817,27.6053,27.676,49904.778273831,0
+DGRW.US,D,20150409,000000,27.7287,27.8603,27.6531,27.8434,38160.705847364,0
+DGRW.US,D,20150410,000000,27.937,28.0077,27.8084,27.937,170816.1178897,0
+DGRW.US,D,20150413,000000,28.0007,28.0326,27.7817,27.8254,34934.047548623,0
+DGRW.US,D,20150414,000000,27.7817,27.8693,27.6561,27.8254,48425.976881783,0
+DGRW.US,D,20150415,000000,28.0167,28.0754,27.911,28.0007,56098.074803057,0
+DGRW.US,D,20150416,000000,28.0007,28.0356,27.911,27.9917,45603.905793494,0
+DGRW.US,D,20150417,000000,27.911,27.911,27.5614,27.676,214142.08725512,0
+DGRW.US,D,20150420,000000,27.8693,28.0396,27.8693,27.9917,61444.047248854,0
+DGRW.US,D,20150421,000000,28.0326,28.0505,27.8871,27.963,71770.558531008,0
+DGRW.US,D,20150422,000000,27.933,28.1342,27.8941,28.1063,56786.776605463,0
+DGRW.US,D,20150423,000000,28.0167,28.197,27.9817,28.0794,39790.098012533,0
+DGRW.US,D,20150424,000000,28.215,28.215,28.1153,28.197,34569.617877669,0
+DGRW.US,D,20150427,000000,28.215,28.3105,28.0794,28.0794,35023.398074009,0
+DGRW.US,D,20150428,000000,28.0704,28.2238,27.963,28.206,42281.873338444,0
+DGRW.US,D,20150429,000000,27.9917,28.154,27.937,28.0007,35361.725344287,0
+DGRW.US,D,20150430,000000,27.9817,27.9917,27.6561,27.7727,104734.87876721,0
+DGRW.US,D,20150501,000000,27.8783,28.1243,27.7994,28.0794,117999.91800221,0
+DGRW.US,D,20150504,000000,28.154,28.2816,28.1442,28.163,33667.077177431,0
+DGRW.US,D,20150505,000000,28.154,28.154,27.7994,27.8434,101109.65688894,0
+DGRW.US,D,20150506,000000,27.9817,27.9817,27.5614,27.7457,148022.6984701,0
+DGRW.US,D,20150507,000000,27.676,27.919,27.674,27.8523,50730.015710535,0
+DGRW.US,D,20150508,000000,28.206,28.2487,28.0864,28.2328,129898.59695573,0
+DGRW.US,D,20150511,000000,28.2328,28.2328,28.0794,28.0794,103487.98716577,0
+DGRW.US,D,20150512,000000,27.945,28.0864,27.7994,28.0257,34416.015289087,0
+DGRW.US,D,20150513,000000,28.0077,28.171,27.945,27.953,267055.66917591,0
+DGRW.US,D,20150514,000000,28.0794,28.2727,28.0794,28.2647,155521.11503304,0
+DGRW.US,D,20150515,000000,28.3453,28.3453,28.2477,28.3274,62003.240986377,0
+DGRW.US,D,20150518,000000,28.3902,28.3992,28.2567,28.3713,83949.336322552,0
+DGRW.US,D,20150519,000000,28.3006,28.4788,28.2906,28.3623,27430.611293245,0
+DGRW.US,D,20150520,000000,28.3195,28.45,28.3105,28.3364,58945.244353531,0
+DGRW.US,D,20150521,000000,28.3813,28.4699,28.3364,28.3902,37521.197030843,0
+DGRW.US,D,20150522,000000,28.433,28.433,28.2717,28.3264,143802.14106876,0
+DGRW.US,D,20150526,000000,28.3185,28.3185,27.962,28.0157,44606.994875432,0
+DGRW.US,D,20150527,000000,28.0257,28.3095,28.0257,28.2806,31683.294726183,0
+DGRW.US,D,20150528,000000,28.162,28.2916,28.162,28.2407,98772.488090102,0
+DGRW.US,D,20150529,000000,28.2806,28.2806,28.0326,28.0594,28739.74708091,0
+DGRW.US,D,20150601,000000,28.2328,28.2328,27.9707,28.1143,130681.66897597,0
+DGRW.US,D,20150602,000000,27.962,28.196,27.909,28.0784,65056.217926785,0
+DGRW.US,D,20150603,000000,28.1531,28.2647,28.0864,28.1531,134522.73762904,0
+DGRW.US,D,20150604,000000,27.9907,28.1233,27.8683,27.8851,70940.301401868,0
+DGRW.US,D,20150605,000000,27.7447,27.9021,27.7447,27.8234,34619.814802044,0
+DGRW.US,D,20150608,000000,27.8234,27.8234,27.684,27.692,59852.804746209,0
+DGRW.US,D,20150609,000000,27.7707,27.7707,27.6033,27.692,35291.449650164,0
+DGRW.US,D,20150610,000000,27.7707,28.0406,27.7707,28.0127,43372.15053584,0
+DGRW.US,D,20150611,000000,28.1143,28.1422,28.0326,28.0694,67958.604094071,0
+DGRW.US,D,20150612,000000,28.0257,28.0784,27.8424,27.9021,65396.553074039,0
+DGRW.US,D,20150615,000000,27.692,27.7984,27.5944,27.7267,136560.73275861,0
+DGRW.US,D,20150616,000000,27.674,27.918,27.674,27.8951,34619.814802044,0
+DGRW.US,D,20150617,000000,28.0157,28.0495,27.8234,27.962,145953.58124742,0
+DGRW.US,D,20150618,000000,28.162,28.3443,27.9907,28.2647,48993.202127206,0
+DGRW.US,D,20150619,000000,28.214,28.3185,28.162,28.17,55323.034290728,0
+DGRW.US,D,20150622,000000,28.3843,28.3843,28.2457,28.3135,47974.20456242,0
+DGRW.US,D,20150623,000000,28.3573,28.3573,28.2258,28.2517,45173.216182368,0
+DGRW.US,D,20150624,000000,28.1372,28.2597,28.0287,28.0436,77326.354120688,0
+DGRW.US,D,20150625,000000,28.1471,28.2447,27.9659,28.0027,336723.98051416,0
+DGRW.US,D,20150626,000000,28.0993,28.0993,27.913,27.9947,82851.027617257,0
+DGRW.US,D,20150629,000000,27.8713,27.8713,27.3751,27.4171,150802.60414192,0
+DGRW.US,D,20150630,000000,27.6491,27.6491,27.3751,27.4897,145903.38432305,0
+DGRW.US,D,20150701,000000,27.7198,27.7198,27.5246,27.6401,58131.050240191,0
+DGRW.US,D,20150702,000000,27.6571,27.8104,27.5624,27.686,875025.75811268,0
+DGRW.US,D,20150706,000000,27.4897,27.6571,27.4081,27.5246,56552.858937883,0
+DGRW.US,D,20150707,000000,27.6222,27.8014,27.2736,27.7737,395179.3028858,0
+DGRW.US,D,20150708,000000,27.6491,27.6491,27.2736,27.3334,75061.468892947,0
+DGRW.US,D,20150709,000000,27.5794,27.677,27.3414,27.3493,66711.712492629,0
+DGRW.US,D,20150710,000000,27.6571,27.7118,27.5424,27.667,60955.129205454,0
+DGRW.US,D,20150713,000000,27.913,28.0107,27.8981,28.0107,221238.92842307,0
+DGRW.US,D,20150714,000000,28.0287,28.0844,27.8891,28.0346,97631.010029845,0
+DGRW.US,D,20150715,000000,27.9847,28.0634,27.8981,27.93,136181.24401034,0
+DGRW.US,D,20150716,000000,28.166,28.191,28.0197,28.1093,340884.30160624,0
+DGRW.US,D,20150717,000000,28.1093,28.1093,27.947,28.0287,89286.273321963,0
+DGRW.US,D,20150720,000000,28.0814,28.1471,28.0287,28.0814,112199.16142158,0
+DGRW.US,D,20150721,000000,28.0027,28.0535,27.8364,27.913,42667.385717633,0
+DGRW.US,D,20150722,000000,27.8364,27.8454,27.7118,27.7837,122018.68376755,0
+DGRW.US,D,20150723,000000,27.93,27.93,27.5794,27.6063,59824.694468559,0
+DGRW.US,D,20150724,000000,27.6571,27.6571,27.2736,27.3174,59032.587001943,0
+DGRW.US,D,20150727,000000,27.1123,27.2367,27.0684,27.1043,48831.568030722,0
+DGRW.US,D,20150728,000000,27.3414,27.5794,27.2168,27.5624,130022.0813897,0
+DGRW.US,D,20150729,000000,27.6132,27.7737,27.5884,27.7737,35972.119944672,0
+DGRW.US,D,20150730,000000,27.7467,27.8014,27.5884,27.7737,78260.01691404,0
+DGRW.US,D,20150731,000000,27.8623,27.8623,27.7198,27.7397,50520.192566652,0
+DGRW.US,D,20150803,000000,27.7837,27.7837,27.4529,27.5714,23729.090089929,0
+DGRW.US,D,20150804,000000,27.6401,27.667,27.4628,27.5624,128778.20160372,0
+DGRW.US,D,20150805,000000,27.7198,27.7935,27.6063,27.6401,84121.009803911,0
+DGRW.US,D,20150806,000000,27.7467,27.7467,27.3334,27.4449,55316.006721314,0
+DGRW.US,D,20150807,000000,27.4628,27.4628,27.2457,27.3334,51987.950635339,0
+DGRW.US,D,20150810,000000,27.5524,27.7397,27.5524,27.7019,55146.341116932,0
+DGRW.US,D,20150811,000000,27.4081,27.4558,27.2477,27.3672,129606.45085588,0
+DGRW.US,D,20150812,000000,27.1043,27.426,26.9588,27.3901,231738.11712507,0
+DGRW.US,D,20150813,000000,27.426,27.4897,27.3244,27.3751,159561.96744513,0
+DGRW.US,D,20150814,000000,27.3672,27.4897,27.3334,27.4817,76115.604304795,0
+DGRW.US,D,20150817,000000,27.3244,27.6321,27.2905,27.6321,121898.21114906,0
+DGRW.US,D,20150818,000000,27.6401,27.6401,27.5167,27.5794,44881.070082513,0
+DGRW.US,D,20150819,000000,27.5167,27.5167,27.1989,27.3672,66421.574269749,0
+DGRW.US,D,20150820,000000,27.1123,27.1899,26.8283,26.8453,72737.351294446,0
+DGRW.US,D,20150821,000000,26.6043,26.674,25.9747,25.9747,508583.19049233,0
+DGRW.US,D,20150824,000000,24.659,25.7417,22.6567,25.0423,268872.79783823,0
+DGRW.US,D,20150825,000000,25.9229,25.9229,24.65,24.65,125816.58306567,0
+DGRW.US,D,20150826,000000,25.4707,25.6091,24.8033,25.5753,1655314.8608549,0
+DGRW.US,D,20150827,000000,25.9497,26.176,25.7237,26.142,352915.50044013,0
+DGRW.US,D,20150828,000000,26.0803,26.2566,26.0713,26.2277,68536.872662856,0
+DGRW.US,D,20150831,000000,26.142,26.2107,25.9587,26.0344,52327.281844105,0
+DGRW.US,D,20150901,000000,25.5852,25.6191,25.1649,25.2854,221470.83821368,0
+DGRW.US,D,20150902,000000,25.6709,25.7137,25.4139,25.7137,117265.03502937,0
+DGRW.US,D,20150903,000000,25.8501,26.1291,25.7864,25.904,67293.996815363,0
+DGRW.US,D,20150904,000000,25.6291,25.6291,25.3392,25.4806,194915.66128151,0
+DGRW.US,D,20150908,000000,25.8402,26.1101,25.8064,26.1101,50303.341853358,0
+DGRW.US,D,20150909,000000,26.435,26.435,25.7037,25.7337,45798.669860063,0
+DGRW.US,D,20150910,000000,25.7964,26.0254,25.6858,25.8691,77369.52347565,0
+DGRW.US,D,20150911,000000,25.7516,25.9907,25.7137,25.9907,76526.215146173,0
+DGRW.US,D,20150914,000000,25.913,25.9408,25.8402,25.895,52774.034471031,0
+DGRW.US,D,20150915,000000,26.0344,26.2566,26.0087,26.2107,67969.647417433,0
+DGRW.US,D,20150916,000000,26.3044,26.4687,26.2377,26.4438,198068.02813218,0
+DGRW.US,D,20150917,000000,26.392,26.8045,26.3483,26.3562,81892.266361719,0
+DGRW.US,D,20150918,000000,25.8402,26.2027,25.8402,25.9747,64036.216423511,0
+DGRW.US,D,20150921,000000,26.1291,26.2676,25.9657,26.0903,53085.255402148,0
+DGRW.US,D,20150922,000000,25.6798,25.7954,25.6081,25.7784,101451.99991317,0
+DGRW.US,D,20150923,000000,25.7506,25.8054,25.6081,25.7028,42870.181292103,0
+DGRW.US,D,20150924,000000,25.5135,25.651,25.2565,25.6081,148260.63189163,0
+DGRW.US,D,20150925,000000,25.8781,25.8781,25.4508,25.6011,75079.539785722,0
+DGRW.US,D,20150928,000000,25.5214,25.5214,24.9587,25.0016,555704.0473404,0
+DGRW.US,D,20150929,000000,25.0863,25.2306,24.906,25.0593,105500.88383315,0
+DGRW.US,D,20150930,000000,25.2914,25.5046,25.2386,25.5046,36472.081311433,0
+DGRW.US,D,20151001,000000,25.5294,25.651,25.2386,25.5214,36140.781610566,0
+DGRW.US,D,20151002,000000,25.2078,25.9408,25.1639,25.9408,190005.39813928,0
+DGRW.US,D,20151005,000000,26.151,26.4607,26.151,26.436,188039.6865808,0
+DGRW.US,D,20151006,000000,26.4538,26.5265,26.3054,26.3741,75865.623621414,0
+DGRW.US,D,20151007,000000,26.4448,26.661,26.3741,26.6241,143316.23484082,0
+DGRW.US,D,20151008,000000,26.5265,26.9538,26.5265,26.927,151843.68835342,0
+DGRW.US,D,20151009,000000,26.9538,27.0216,26.8652,26.9798,83165.260363835,0
+DGRW.US,D,20151012,000000,26.9439,26.9538,26.8493,26.9429,82029.805934503,0
+DGRW.US,D,20151013,000000,26.8153,26.9878,26.7606,26.7696,50958.913685678,0
+DGRW.US,D,20151014,000000,26.7696,26.8413,26.5973,26.661,278998.5214229,0
+DGRW.US,D,20151015,000000,26.7158,26.9718,26.669,26.9718,106617.26343122,0
+DGRW.US,D,20151016,000000,26.9538,27.1103,26.8981,27.0485,96738.50871448,0
+DGRW.US,D,20151019,000000,26.9798,27.0485,26.927,27.0485,166773.25760064,0
+DGRW.US,D,20151020,000000,26.9718,27.1103,26.9538,27.0306,301104.24297858,0
+DGRW.US,D,20151021,000000,27.1003,27.1671,26.8981,26.9439,81590.08087699,0
+DGRW.US,D,20151022,000000,27.1491,27.5336,27.1491,27.4608,709740.33735047,0
+DGRW.US,D,20151023,000000,27.7198,27.7637,27.5614,27.7287,145001.8475613,0
+DGRW.US,D,20151026,000000,27.685,27.7377,27.6471,27.693,75569.46176761,0
+DGRW.US,D,20151027,000000,27.5864,27.6212,27.4967,27.5604,84539.652153188,0
+DGRW.US,D,20151028,000000,27.6471,27.8613,27.5157,27.8613,48322.571217573,0
+DGRW.US,D,20151029,000000,27.8004,28.0924,27.7377,27.8264,177718.19499109,0
+DGRW.US,D,20151030,000000,27.94,27.9857,27.7727,27.7727,55276.853120303,0
+DGRW.US,D,20151102,000000,27.8613,28.1203,27.8613,28.0924,1513703.3135657,0
+DGRW.US,D,20151103,000000,28.0734,28.2707,28.0117,28.177,210116.29392034,0
+DGRW.US,D,20151104,000000,28.2707,28.2707,27.9857,28.0297,97807.70320364,0
+DGRW.US,D,20151105,000000,28.0356,28.0644,27.8523,27.9757,485155.28194866,0
+DGRW.US,D,20151106,000000,27.921,27.957,27.7537,27.957,85663.05932067,0
+DGRW.US,D,20151109,000000,27.913,27.913,27.5346,27.675,220327.35227644,0
+DGRW.US,D,20151110,000000,27.6301,27.675,27.5326,27.6212,57407.210590722,0
+DGRW.US,D,20151111,000000,27.675,27.693,27.5326,27.5326,59085.795741778,0
+DGRW.US,D,20151112,000000,27.4141,27.4419,27.1661,27.1959,76467.986713899,0
+DGRW.US,D,20151113,000000,27.1093,27.1561,26.8711,26.8711,104384.50423508,0
+DGRW.US,D,20151116,000000,26.8891,27.3064,26.8891,27.3064,193075.44203397,0
+DGRW.US,D,20151117,000000,27.4141,27.4967,27.2328,27.3154,164369.82886163,0
+DGRW.US,D,20151118,000000,27.4051,27.7277,27.3632,27.693,108426.36058565,0
+DGRW.US,D,20151119,000000,27.693,27.7925,27.693,27.7377,146210.58950022,0
+DGRW.US,D,20151120,000000,27.8184,27.948,27.8184,27.8523,96421.264152439,0
+DGRW.US,D,20151123,000000,27.9021,27.952,27.7866,27.8663,156084.32452451,0
+DGRW.US,D,20151124,000000,27.7138,27.9707,27.669,27.9021,127005.24623485,0
+DGRW.US,D,20151125,000000,27.9707,27.9707,27.8931,27.918,206554.32016679,0
+DGRW.US,D,20151127,000000,27.8841,27.9707,27.8663,27.935,27080.236761116,0
+DGRW.US,D,20151130,000000,27.9807,27.9807,27.7954,27.8394,73959.144433702,0
+DGRW.US,D,20151201,000000,27.926,28.0406,27.8294,28.0406,101195.99559886,0
+DGRW.US,D,20151202,000000,27.9907,28.0594,27.7138,27.7138,95452.463512026,0
+DGRW.US,D,20151203,000000,27.8134,27.8134,27.2527,27.3444,265941.29745482,0
+DGRW.US,D,20151204,000000,27.4459,27.943,27.4459,27.8841,156760.97906507,0
+DGRW.US,D,20151207,000000,27.8563,27.8563,27.6083,27.7138,165711.0906809,0
+DGRW.US,D,20151208,000000,27.4539,27.6421,27.3563,27.4917,125739.27980213,0
+DGRW.US,D,20151209,000000,27.4071,27.7218,27.1989,27.3094,81235.690590911,0
+DGRW.US,D,20151210,000000,27.3324,27.5544,27.2895,27.3741,1415434.8025963,0
+DGRW.US,D,20151211,000000,27.0505,27.1113,26.8153,26.8652,121959.4513968,0
+DGRW.US,D,20151214,000000,26.8413,26.9966,26.6251,26.9966,94346.123298831,0
+DGRW.US,D,20151215,000000,27.1889,27.3234,27.169,27.2158,146130.27442122,0
+DGRW.US,D,20151216,000000,27.3404,27.6083,27.2068,27.5814,131699.66260227,0
+DGRW.US,D,20151217,000000,27.679,27.679,27.1591,27.1591,96786.697761879,0
+DGRW.US,D,20151218,000000,27.0505,27.0564,26.661,26.661,274245.87662319,0
+DGRW.US,D,20151221,000000,26.8403,26.8971,26.7138,26.8721,128026.2516766,0
+DGRW.US,D,20151222,000000,27.0744,27.2736,26.9339,27.2447,200618.03189037,0
+DGRW.US,D,20151223,000000,27.3334,27.5107,27.3334,27.4738,175205.33695693,0
+DGRW.US,D,20151224,000000,27.4549,27.5376,27.4469,27.4568,62545.367769613,0
+DGRW.US,D,20151228,000000,27.3672,27.3901,27.2377,27.3811,101267.27523148,0
+DGRW.US,D,20151229,000000,27.6261,27.7158,27.5834,27.6511,227431.2210138,0
+DGRW.US,D,20151230,000000,27.697,27.697,27.4927,27.5107,211246.72865724,0
+DGRW.US,D,20151231,000000,27.4549,27.4549,27.2258,27.2258,1505035.308665,0
+DGRW.US,D,20160104,000000,26.8403,26.8403,26.5056,26.8223,208419.63787652,0
+DGRW.US,D,20160105,000000,26.9339,26.9528,26.7277,26.8811,121112.12731337,0
+DGRW.US,D,20160106,000000,26.5763,26.6849,26.396,26.5295,144519.95708731,0
+DGRW.US,D,20160107,000000,26.0843,26.3323,25.8601,25.9607,319138.99396757,0
+DGRW.US,D,20160108,000000,26.0943,26.1181,25.645,25.7047,230139.84705302,0
+DGRW.US,D,20160111,000000,25.8254,25.8254,25.4886,25.7714,87569.538508383,0
+DGRW.US,D,20160112,000000,26.0204,26.0664,25.6798,26.0116,401374.607292,0
+DGRW.US,D,20160113,000000,26.1321,26.1321,25.3003,25.3511,295577.56160504,0
+DGRW.US,D,20160114,000000,25.3751,25.8701,25.1778,25.6958,397804.60203054,0
+DGRW.US,D,20160115,000000,25.0453,25.3382,24.9856,25.2546,144662.51635252,0
+DGRW.US,D,20160119,000000,25.5214,25.5364,25.1081,25.2824,646050.47970513,0
+DGRW.US,D,20160120,000000,24.9198,25.2814,24.4257,25.0833,189231.36156543,0
+DGRW.US,D,20160121,000000,25.135,25.393,24.9119,25.2296,109537.72049128,0
+DGRW.US,D,20160122,000000,25.5544,25.648,25.4119,25.6011,164600.73471376,0
+DGRW.US,D,20160125,000000,25.5414,25.5693,25.2486,25.2764,64467.909973125,0
+DGRW.US,D,20160126,000000,25.3881,25.648,25.3721,25.5951,88839.520695038,0
+DGRW.US,D,20160127,000000,25.5026,25.7377,25.1808,25.3213,279540.64820613,0
+DGRW.US,D,20160128,000000,25.5175,25.5175,25.1041,25.3213,93104.251389825,0
+DGRW.US,D,20160129,000000,25.4548,25.9637,25.4448,25.9637,355553.85078521,0
+DGRW.US,D,20160201,000000,25.7924,26.0893,25.7237,25.9977,667871.08273039,0
+DGRW.US,D,20160202,000000,25.7924,25.8024,25.4159,25.5175,281215.21760324,0
+DGRW.US,D,20160203,000000,25.6131,25.7297,25.1908,25.648,184085.17287864,0
+DGRW.US,D,20160204,000000,25.6041,25.9478,25.5793,25.7664,145971.65214019,0
+DGRW.US,D,20160205,000000,25.8124,25.8204,25.2705,25.3791,88275.307265077,0
+DGRW.US,D,20160208,000000,25.0951,25.2176,24.8541,25.1998,148189.35225903,0
+DGRW.US,D,20160209,000000,24.9418,25.3691,24.906,25.1649,69161.322402065,0
+DGRW.US,D,20160210,000000,25.3303,25.4448,25.0593,25.0593,144689.62269169,0
+DGRW.US,D,20160211,000000,24.7276,24.9826,24.636,24.8531,246733.94631247,0
+DGRW.US,D,20160212,000000,25.0951,25.2944,24.9677,25.2685,185320.01721823,0
+DGRW.US,D,20160216,000000,25.5793,25.7576,25.4448,25.7526,75371.685885578,0
+DGRW.US,D,20160217,000000,25.901,26.2047,25.8482,26.151,189450.22015571,0
+DGRW.US,D,20160218,000000,26.2297,26.2297,26.0704,26.0993,339628.37455841,0
+DGRW.US,D,20160219,000000,25.9887,26.1091,25.901,26.0763,125404.9682858,0
+DGRW.US,D,20160222,000000,26.3154,26.4558,26.3154,26.403,143897.51522507,0
+DGRW.US,D,20160223,000000,26.3503,26.3503,26.168,26.1869,66097.302138295,0
+DGRW.US,D,20160224,000000,25.9567,26.3323,25.8114,26.3323,127336.54593571,0
+DGRW.US,D,20160225,000000,26.3592,26.6202,26.2686,26.5923,56775.733282102,0
+DGRW.US,D,20160226,000000,26.7466,26.7466,26.5026,26.5196,117808.16575109,0
+DGRW.US,D,20160229,000000,26.5196,26.641,26.3243,26.3423,73008.414686064,0
+DGRW.US,D,20160301,000000,26.5196,26.903,26.437,26.8701,53963.701578687,0
+DGRW.US,D,20160302,000000,26.8383,26.924,26.7756,26.924,87247.274253904,0
+DGRW.US,D,20160303,000000,26.8701,27.0734,26.8453,27.0485,44317.860591039,0
+DGRW.US,D,20160304,000000,27.1391,27.2746,26.9868,27.1671,115057.37429542,0
+DGRW.US,D,20160307,000000,26.9778,27.2437,26.9778,27.1671,85588.767872598,0
+DGRW.US,D,20160308,000000,27.0485,27.1571,26.9329,26.9698,44686.306015943,0
+DGRW.US,D,20160309,000000,27.0734,27.1671,27.0425,27.0823,106498.7986897,0
+DGRW.US,D,20160310,000000,27.2048,27.2527,26.8453,27.1003,110745.45849172,0
+DGRW.US,D,20160311,000000,27.2885,27.4997,27.2885,27.4997,219810.3239554,0
+DGRW.US,D,20160314,000000,27.4459,27.5554,27.4121,27.4917,75495.170319537,0
+DGRW.US,D,20160315,000000,27.426,27.426,27.3144,27.4161,117501.96451241,0
+DGRW.US,D,20160316,000000,27.4161,27.69,27.3731,27.6351,188843.84130927,0
+DGRW.US,D,20160317,000000,27.6172,27.8961,27.6073,27.8503,134743.60409628,0
+DGRW.US,D,20160318,000000,27.8593,27.9927,27.8593,27.9659,98042.624809709,0
+DGRW.US,D,20160321,000000,27.9071,28.0247,27.8821,27.9977,78670.627755416,0
+DGRW.US,D,20160322,000000,27.8911,28.0485,27.8474,27.9698,58490.460218707,0
+DGRW.US,D,20160323,000000,27.925,27.925,27.7437,27.7637,37754.110759937,0
+DGRW.US,D,20160324,000000,27.6471,27.7457,27.5974,27.7377,59464.280551556,0
+DGRW.US,D,20160328,000000,27.8114,27.8763,27.7148,27.7837,67311.06376965,0
+DGRW.US,D,20160329,000000,27.7637,28.0784,27.7277,28.0684,56461.500535522,0
+DGRW.US,D,20160330,000000,28.2,28.2747,28.1153,28.18,74714.106176283,0
+DGRW.US,D,20160331,000000,28.181,28.2527,28.1153,28.173,120769.78428914,0
+DGRW.US,D,20160401,000000,27.9997,28.3493,27.9997,28.3493,70977.447125904,0
+DGRW.US,D,20160404,000000,28.3593,28.3593,28.19,28.2447,53802.067482204,0
+DGRW.US,D,20160405,000000,28.0147,28.1352,27.9897,27.9897,34775.425267601,0
+DGRW.US,D,20160406,000000,28.0584,28.2757,27.961,28.2757,67082.165794506,0
+DGRW.US,D,20160407,000000,28.1352,28.1452,27.8643,27.9797,80699.587438601,0
+DGRW.US,D,20160408,000000,28.0973,28.19,27.946,28.0147,132233.7578776,0
+DGRW.US,D,20160411,000000,28.1452,28.2677,27.9797,27.9997,131780.98161975,0
+DGRW.US,D,20160412,000000,28.0247,28.2447,27.957,28.2268,72737.351294446,0
+DGRW.US,D,20160413,000000,28.3135,28.449,28.3045,28.424,241451.22199138,0
+DGRW.US,D,20160414,000000,28.4689,28.4968,28.3863,28.415,129017.13896374,0
+DGRW.US,D,20160415,000000,28.4051,28.432,28.3463,28.424,39490.924343267,0
+DGRW.US,D,20160418,000000,28.3593,28.5933,28.3593,28.5864,111406.05001647,0
+DGRW.US,D,20160419,000000,28.6033,28.702,28.5107,28.6283,113951.03408222,0
+DGRW.US,D,20160420,000000,28.5864,28.7219,28.5506,28.6033,108173.3680868,0
+DGRW.US,D,20160421,000000,28.6213,28.6213,28.418,28.4659,89523.202805006,0
+DGRW.US,D,20160422,000000,28.415,28.4778,28.3135,28.424,105979.76249167,0
+DGRW.US,D,20160425,000000,28.3773,28.4051,28.2846,28.4051,71984.39742884,0
+DGRW.US,D,20160426,000000,28.432,28.5316,28.3773,28.4878,77291.216273627,0
+DGRW.US,D,20160427,000000,28.3403,28.5775,28.3403,28.4878,85098.84589071,0
+DGRW.US,D,20160428,000000,28.3863,28.5655,28.2178,28.2597,95442.424127152,0
+DGRW.US,D,20160429,000000,28.181,28.195,27.8941,28.0485,103154.67958793,0
+DGRW.US,D,20160502,000000,28.165,28.2597,28.0326,28.2357,69870.102974221,0
+DGRW.US,D,20160503,000000,28.0584,28.1253,27.916,28.0137,88679.894475528,0
+DGRW.US,D,20160504,000000,27.924,27.9679,27.8004,27.8633,75903.773283938,0
+DGRW.US,D,20160505,000000,27.951,27.9777,27.8104,27.8811,167920.75929184,0
+DGRW.US,D,20160506,000000,27.7925,27.9688,27.7427,27.941,60367.825190283,0
+DGRW.US,D,20160509,000000,27.924,28.0874,27.924,28.0047,65421.651536225,0
+DGRW.US,D,20160510,000000,28.0307,28.3493,28.0307,28.3135,55377.24696905,0
+DGRW.US,D,20160511,000000,28.2178,28.2946,28.0237,28.0396,303819.8965872,0
+DGRW.US,D,20160512,000000,28.1073,28.176,27.8901,28.0485,263019.83645626,0
+DGRW.US,D,20160513,000000,27.96,28.0973,27.7627,27.8264,111342.80189176,0
+DGRW.US,D,20160516,000000,27.8104,28.19,27.7367,28.1153,88208.043386416,0
+DGRW.US,D,20160517,000000,27.9887,28.0426,27.684,27.7267,69519.728442093,0
+DGRW.US,D,20160518,000000,27.6541,27.8901,27.5127,27.7089,118337.24133399,0
+DGRW.US,D,20160519,000000,27.664,27.664,27.3911,27.5764,122047.79798369,0
+DGRW.US,D,20160520,000000,27.692,27.8134,27.67,27.7267,36615.644515141,0
+DGRW.US,D,20160523,000000,27.7627,27.8004,27.674,27.674,163657.03253553,0
+DGRW.US,D,20160524,000000,27.7727,28.1263,27.7727,28.0694,123134.05942714,0
+DGRW.US,D,20160525,000000,28.2367,28.3264,28.195,28.2766,75244.185697668,0
+DGRW.US,D,20160526,000000,28.3503,28.3503,28.2178,28.2597,64970.883155349,0
+DGRW.US,D,20160527,000000,28.2517,28.3872,28.2517,28.3783,125466.20853354,0
+DGRW.US,D,20160531,000000,28.433,28.433,28.2367,28.3603,83503.587634115,0
+DGRW.US,D,20160601,000000,28.2517,28.4061,28.2298,28.3603,67880.296892048,0
+DGRW.US,D,20160602,000000,28.4061,28.4788,28.2956,28.4788,52098.38386896,0
+DGRW.US,D,20160603,000000,28.3872,28.5246,28.2876,28.4748,53557.10649126,0
+DGRW.US,D,20160606,000000,28.46,28.6313,28.46,28.5755,71526.601478553,0
+DGRW.US,D,20160607,000000,28.5715,28.7219,28.5715,28.6243,260997.9043425,0
+DGRW.US,D,20160608,000000,28.69,28.7418,28.6313,28.7219,81708.545618512,0
+DGRW.US,D,20160609,000000,28.686,28.689,28.5426,28.6681,74317.55047373,0
+DGRW.US,D,20160610,000000,28.4788,28.5526,28.3693,28.4788,63364.581575391,0
+DGRW.US,D,20160613,000000,28.3683,28.45,28.209,28.2278,62401.804565904,0
+DGRW.US,D,20160614,000000,28.2367,28.2437,28.0247,28.201,99180.087116017,0
+DGRW.US,D,20160615,000000,28.3314,28.3314,28.156,28.191,46132.981376393,0
+DGRW.US,D,20160616,000000,28.1263,28.3145,27.911,28.2956,72366.897992568,0
+DGRW.US,D,20160617,000000,28.3683,28.3683,28.1083,28.2178,62485.131460365,0
+DGRW.US,D,20160620,000000,28.442,28.5894,28.3603,28.3972,58199.318057339,0
+DGRW.US,D,20160621,000000,28.4061,28.4738,28.3553,28.3872,78394.54467136,0
+DGRW.US,D,20160622,000000,28.4988,28.5894,28.3683,28.3872,61385.81881658,0
+DGRW.US,D,20160623,000000,28.5805,28.7328,28.5725,28.7328,76892.6526941,0
+DGRW.US,D,20160624,000000,27.8523,28.2457,27.5654,27.7935,210687.53491972,0
+DGRW.US,D,20160627,000000,27.6281,27.6281,27.1641,27.2776,111388.98306219,0
+DGRW.US,D,20160628,000000,27.5654,27.7178,27.4638,27.7178,172900.2941897,0
+DGRW.US,D,20160629,000000,27.8801,28.2178,27.8801,28.174,90277.160609099,0
+DGRW.US,D,20160630,000000,28.2178,28.5725,28.167,28.5725,302375.22910372,0
+DGRW.US,D,20160701,000000,28.6243,28.7866,28.6063,28.7059,71040.695250615,0
+DGRW.US,D,20160705,000000,28.5894,28.5894,28.4061,28.4898,73397.942819203,0
+DGRW.US,D,20160706,000000,28.3783,28.6691,28.3403,28.6571,55028.880313898,0
+DGRW.US,D,20160707,000000,28.6501,28.8135,28.5854,28.7059,158759.82059364,0
+DGRW.US,D,20160708,000000,28.8583,29.1761,28.8583,29.1472,101654.79548764,0
+DGRW.US,D,20160711,000000,29.2478,29.3614,29.2219,29.2677,107444.5087449,0
+DGRW.US,D,20160712,000000,29.4141,29.4799,29.3704,29.442,239256.61245776,0
+DGRW.US,D,20160713,000000,29.5047,29.5047,29.3754,29.461,42459.570450727,0
+DGRW.US,D,20160714,000000,29.693,29.693,29.5387,29.5914,58683.216408302,0
+DGRW.US,D,20160715,000000,29.6373,29.7647,29.5027,29.5814,74249.282656581,0
+DGRW.US,D,20160718,000000,29.5724,29.6572,29.4888,29.6114,83221.480919134,0
+DGRW.US,D,20160719,000000,29.5914,29.5914,29.4968,29.5724,145176.53285811,0
+DGRW.US,D,20160720,000000,29.693,29.7717,29.6263,29.719,140635.71907927,0
+DGRW.US,D,20160721,000000,29.7927,29.7927,29.5527,29.6114,79365.353188748,0
+DGRW.US,D,20160722,000000,29.701,29.7647,29.5724,29.736,51047.260272576,0
+DGRW.US,D,20160725,000000,29.7837,29.7837,29.6303,29.702,257608.60800879,0
+DGRW.US,D,20160726,000000,29.7837,29.8206,29.6124,29.719,70734.494011936,0
+DGRW.US,D,20160727,000000,29.8086,29.8086,29.6014,29.693,77530.153633646,0
+DGRW.US,D,20160728,000000,29.6473,29.699,29.5037,29.6671,103311.29399197,0
+DGRW.US,D,20160729,000000,29.6671,29.736,29.5517,29.711,239403.18747693,0
+DGRW.US,D,20160801,000000,29.719,29.7747,29.6014,29.693,121955.43564285,0
+DGRW.US,D,20160802,000000,29.693,29.693,29.3794,29.4878,65148.580267632,0
+DGRW.US,D,20160803,000000,29.4878,29.5117,29.4271,29.5087,40167.578883824,0
+DGRW.US,D,20160804,000000,29.5527,29.6204,29.5117,29.5724,152727.1542224,0
+DGRW.US,D,20160805,000000,29.5914,29.701,29.5914,29.6671,52815.195949018,0
+DGRW.US,D,20160808,000000,29.7547,29.7547,29.6114,29.6671,40442.658029391,0
+DGRW.US,D,20160809,000000,29.701,29.7747,29.6572,29.693,53599.271907734,0
+DGRW.US,D,20160810,000000,29.736,29.7429,29.5924,29.6443,59196.2289754,0
+DGRW.US,D,20160811,000000,29.7647,29.8813,29.7409,29.8275,86288.512998366,0
+DGRW.US,D,20160812,000000,29.8374,29.8574,29.7547,29.8186,65737.89215978,0
+DGRW.US,D,20160815,000000,29.8275,29.9958,29.8275,29.94,47988.259701244,0
+DGRW.US,D,20160816,000000,29.9122,29.9122,29.7547,29.7547,75251.213267081,0
+DGRW.US,D,20160817,000000,29.7927,29.8275,29.6373,29.8186,73140.93456641,0
+DGRW.US,D,20160818,000000,29.7647,29.8654,29.7647,29.8374,50803.30322012,0
+DGRW.US,D,20160819,000000,29.7927,29.8574,29.6761,29.8374,72568.68962855,0
+DGRW.US,D,20160822,000000,29.935,29.935,29.7419,29.8325,59338.788240622,0
+DGRW.US,D,20160823,000000,29.8873,29.991,29.8634,29.8843,186596.02303581,0
+DGRW.US,D,20160824,000000,29.8325,29.8793,29.6423,29.6761,106699.5863872,0
+DGRW.US,D,20160825,000000,29.6801,29.724,29.6044,29.6353,39916.594261955,0
+DGRW.US,D,20160826,000000,29.6423,29.8305,29.445,29.5774,190125.87075778,0
+DGRW.US,D,20160829,000000,29.6423,29.723,29.6423,29.697,69372.149484435,0
+DGRW.US,D,20160830,000000,29.706,29.706,29.5077,29.5577,56972.505225646,0
+DGRW.US,D,20160831,000000,29.5774,29.5774,29.3883,29.5157,147872.10769698,0
+DGRW.US,D,20160901,000000,29.5257,29.5497,29.3454,29.5257,331632.00450569,0
+DGRW.US,D,20160902,000000,29.6621,29.714,29.5497,29.6353,54370.296666114,0
+DGRW.US,D,20160906,000000,29.724,29.73,29.5497,29.6621,47056.604784868,0
+DGRW.US,D,20160907,000000,29.6801,29.6801,29.5497,29.6523,56356.086994337,0
+DGRW.US,D,20160908,000000,29.6064,29.6064,29.4908,29.5257,79898.444525596,0
+DGRW.US,D,20160909,000000,29.3823,29.3823,28.7876,28.8066,102389.67846046,0
+DGRW.US,D,20160912,000000,28.6323,29.2727,28.6243,29.2408,93308.050902783,0
+DGRW.US,D,20160913,000000,29.1214,29.1243,28.7976,28.8693,96761.599299692,0
+DGRW.US,D,20160914,000000,28.9431,29.0327,28.7976,28.8504,68342.108596285,0
+DGRW.US,D,20160915,000000,28.8414,29.1881,28.8145,29.1501,40158.543437437,0
+DGRW.US,D,20160916,000000,29.0516,29.0606,28.9251,29.0068,50284.267022096,0
+DGRW.US,D,20160919,000000,29.1501,29.2368,28.9609,29.0317,39953.739985992,0
+DGRW.US,D,20160920,000000,29.1501,29.1881,29.0606,29.0944,85509.456732087,0
+DGRW.US,D,20160921,000000,29.1881,29.3893,29.0606,29.3744,57480.498100308,0
+DGRW.US,D,20160922,000000,29.5864,29.6064,29.5157,29.5577,70555.792961165,0
+DGRW.US,D,20160923,000000,29.5774,29.5774,29.3893,29.3982,84868.943977079,0
+DGRW.US,D,20160926,000000,29.2827,29.2827,29.0884,29.0984,106023.93578512,0
+DGRW.US,D,20160927,000000,29.0814,29.3354,29.0814,29.3116,110193.29232361,0
+DGRW.US,D,20160928,000000,29.4121,29.4211,29.202,29.4121,162109.96332633,0
+DGRW.US,D,20160929,000000,29.3932,29.4311,29.1293,29.1821,209836.19508234,0
+DGRW.US,D,20160930,000000,29.2727,29.5287,29.2727,29.4401,2410641.0331061,0
+DGRW.US,D,20161003,000000,29.469,29.469,29.2827,29.3694,2507432.7505604,0
+DGRW.US,D,20161004,000000,29.4401,29.459,29.1442,29.2279,89730.014133426,0
+DGRW.US,D,20161005,000000,29.2558,29.4221,29.2558,29.3594,187781.67438952,0
+DGRW.US,D,20161006,000000,29.3214,29.4012,29.211,29.3494,135668.23144325,0
+DGRW.US,D,20161007,000000,29.3214,29.45,29.1074,29.2458,73983.238957401,0
+DGRW.US,D,20161010,000000,29.3843,29.4081,29.2199,29.2358,216277.46441798,0
+DGRW.US,D,20161011,000000,29.1501,29.1501,28.8195,28.9291,100151.89957189,0
+DGRW.US,D,20161012,000000,28.947,29.0546,28.8633,28.9639,155443.81176951,0
+DGRW.US,D,20161013,000000,28.8086,28.9719,28.6442,28.8823,143612.39669463,0
+DGRW.US,D,20161014,000000,29.0386,29.0814,28.9001,28.9001,130762.98799346,0
+DGRW.US,D,20161017,000000,28.8633,28.9131,28.7906,28.8006,111014.51400636,0
+DGRW.US,D,20161018,000000,29.0207,29.0566,28.8613,28.9291,109904.15803921,0
+DGRW.US,D,20161019,000000,28.9291,28.947,28.8245,28.9001,189974.27604617,0
+DGRW.US,D,20161020,000000,28.8922,28.9639,28.7856,28.9001,114805.38573506,0
+DGRW.US,D,20161021,000000,28.9191,29.0734,28.8922,29.0645,173272.75536855,0
+DGRW.US,D,20161024,000000,29.1691,29.2448,29.1541,29.2149,125726.2286018,0
+DGRW.US,D,20161025,000000,29.1392,29.207,29.0655,29.0844,240172.20435834,0
+DGRW.US,D,20161026,000000,28.9421,29.1293,28.9331,29.0337,285975.89391084,0
+DGRW.US,D,20161027,000000,29.1591,29.1591,28.9071,28.9421,126631.7811175,0
+DGRW.US,D,20161028,000000,28.8673,29.0596,28.7458,28.8225,161654.17525302,0
+DGRW.US,D,20161031,000000,28.8773,28.9011,28.8066,28.8294,64547.221113635,0
+DGRW.US,D,20161101,000000,28.8583,28.9331,28.4669,28.6213,129739.97467472,0
+DGRW.US,D,20161102,000000,28.6213,28.7149,28.5037,28.5396,111603.8258985,0
+DGRW.US,D,20161103,000000,28.6033,28.6213,28.3563,28.3833,103432.77054896,0
+DGRW.US,D,20161104,000000,28.4031,28.5933,28.3643,28.3932,144049.10993668,0
+DGRW.US,D,20161107,000000,28.7956,29.0157,28.7796,29.0048,265665.21437076,0
+DGRW.US,D,20161108,000000,28.9331,29.207,28.9041,29.0934,152593.63040357,0
+DGRW.US,D,20161109,000000,28.9241,29.5477,28.7588,29.473,172121.23792342,0
+DGRW.US,D,20161110,000000,29.6174,29.7617,29.3843,29.5884,281241.32000391,0
+DGRW.US,D,20161111,000000,29.5597,29.69,29.5008,29.6821,179890.71787799,0
+DGRW.US,D,20161114,000000,29.8057,29.8057,29.6174,29.6543,582976.03635262,0
+DGRW.US,D,20161115,000000,29.8156,29.8255,29.6443,29.8255,159629.23132379,0
+DGRW.US,D,20161116,000000,29.7907,29.8255,29.738,29.7967,179670.85534922,0
+DGRW.US,D,20161117,000000,29.9003,29.9192,29.7907,29.9102,155456.86296984,0
+DGRW.US,D,20161118,000000,29.986,29.986,29.8057,29.8345,786464.32837868,0
+DGRW.US,D,20161121,000000,29.9192,30.0028,29.8803,30.0028,319258.46264757,0
+DGRW.US,D,20161122,000000,30.1543,30.1543,30.0118,30.0985,223147.41548775,0
+DGRW.US,D,20161123,000000,30.0118,30.1273,30.0118,30.1273,330345.95930323,0
+DGRW.US,D,20161125,000000,30.1353,30.2558,30.1353,30.2558,56870.103499924,0
+DGRW.US,D,20161128,000000,30.237,30.237,30.0985,30.1453,149050.73148127,0
+DGRW.US,D,20161129,000000,30.2,30.3166,30.1343,30.2469,198664.36759374,0
+DGRW.US,D,20161130,000000,30.3116,30.3166,30.0985,30.1173,175107.95492365,0
+DGRW.US,D,20161201,000000,30.218,30.218,29.9003,29.986,182866.39155486,0
+DGRW.US,D,20161202,000000,30.0825,30.0825,29.947,29.9939,297353.52878938,0
+DGRW.US,D,20161205,000000,30.1911,30.2,30.0576,30.1173,186656.25934507,0
+DGRW.US,D,20161206,000000,30.1911,30.228,30.0905,30.228,224323.02745659,0
+DGRW.US,D,20161207,000000,30.2,30.6573,30.1543,30.6403,241764.45079947,0
+DGRW.US,D,20161208,000000,30.6403,30.7041,30.5348,30.5766,170772.94853475,0
+DGRW.US,D,20161209,000000,30.6214,30.8047,30.5856,30.7947,450167.02172171,0
+DGRW.US,D,20161212,000000,30.7688,30.7778,30.6214,30.6941,189426.12563201,0
+DGRW.US,D,20161213,000000,30.7519,30.989,30.7519,30.8924,274517.9439533,0
+DGRW.US,D,20161214,000000,30.8495,30.9701,30.5915,30.6483,187178.30735855,0
+DGRW.US,D,20161215,000000,30.7141,30.8854,30.6114,30.7688,130370.44804486,0
+DGRW.US,D,20161216,000000,30.8574,30.8854,30.6413,30.6761,328590.07088864,0
+DGRW.US,D,20161219,000000,30.7141,30.8624,30.7141,30.7947,177690.08471343,0
+DGRW.US,D,20161220,000000,30.8764,30.8854,30.7778,30.8574,171265.88233209,0
+DGRW.US,D,20161221,000000,30.8146,30.8854,30.7778,30.7778,166227.11506346,0
+DGRW.US,D,20161222,000000,30.8226,30.8226,30.6662,30.7429,122365.04254573,0
+DGRW.US,D,20161223,000000,30.7638,30.7728,30.7051,30.7469,132819.0540158,0
+DGRW.US,D,20161227,000000,30.8884,30.9261,30.8047,30.8356,203253.37041998,0
+DGRW.US,D,20161228,000000,30.8804,30.9073,30.5885,30.6054,238041.84688792,0
+DGRW.US,D,20161229,000000,30.6344,30.7091,30.5895,30.6433,224494.70093795,0
+DGRW.US,D,20161230,000000,30.7558,30.7558,30.4053,30.5178,169405.5843148,0
+DGRW.US,D,20170103,000000,30.7638,30.7638,30.5088,30.6702,237883.2246069,0
+DGRW.US,D,20170104,000000,30.8186,30.8974,30.7568,30.8276,153717.03757105,0
+DGRW.US,D,20170105,000000,30.7897,30.8544,30.7279,30.8276,190117.83924987,0
+DGRW.US,D,20170106,000000,30.7469,31.0098,30.7469,30.9451,171403.42190488,0
+DGRW.US,D,20170109,000000,30.9651,31.0019,30.8714,30.8974,168285.18896278,0
+DGRW.US,D,20170110,000000,30.8974,31.0019,30.8445,30.8884,203987.24945432,0
+DGRW.US,D,20170111,000000,30.8804,30.9651,30.7091,30.8884,154825.38566122,0
+DGRW.US,D,20170112,000000,30.8624,30.8624,30.6054,30.8356,194566.29068788,0
+DGRW.US,D,20170113,000000,30.9073,30.9073,30.8544,30.8974,204987.17218785,0
+DGRW.US,D,20170117,000000,30.8186,30.9073,30.7728,30.8624,202941.14555038,0
+DGRW.US,D,20170118,000000,30.9451,30.9551,30.8465,30.9551,358917.04471824,0
+DGRW.US,D,20170119,000000,30.9551,31.0757,30.7997,30.8544,438056.5117473,0
+DGRW.US,D,20170120,000000,31.0846,31.0846,30.8276,30.9451,271953.8850563,0
+DGRW.US,D,20170123,000000,30.9949,30.9949,30.7558,30.8714,401657.71794546,0
+DGRW.US,D,20170124,000000,30.8974,31.0617,30.8356,31.0188,246122.54777359,0
+DGRW.US,D,20170125,000000,31.1941,31.254,31.1314,31.238,174287.73717938,0
+DGRW.US,D,20170126,000000,31.247,31.256,31.1484,31.1603,168642.59106432,0
+DGRW.US,D,20170127,000000,31.2847,31.2847,31.1762,31.22,248191.66499627,0
+DGRW.US,D,20170130,000000,31.1603,31.1603,30.9521,31.1214,290259.69943688,0
+DGRW.US,D,20170131,000000,30.985,31.0657,30.9261,31.0657,175930.18054489,0
+DGRW.US,D,20170201,000000,31.1603,31.1683,30.9721,31.0657,223422.49463333,0
+DGRW.US,D,20170202,000000,30.985,31.0906,30.975,31.0567,149105.94809809,0
+DGRW.US,D,20170203,000000,31.1772,31.2748,31.1504,31.2658,188888.01460272,0
+DGRW.US,D,20170206,000000,31.22,31.2748,31.1683,31.229,184641.3548007,0
+DGRW.US,D,20170207,000000,31.2847,31.3784,31.2668,31.3317,171405.42978185,0
+DGRW.US,D,20170208,000000,31.3127,31.3754,31.2837,31.3584,266664.13316579,0
+DGRW.US,D,20170209,000000,31.3684,31.5527,31.3684,31.482,227036.67318823,0
+DGRW.US,D,20170210,000000,31.5427,31.6843,31.5327,31.6344,291904.15067937,0
+DGRW.US,D,20170213,000000,31.739,31.8287,31.739,31.8197,282184.01824365,0
+DGRW.US,D,20170214,000000,31.8017,31.9383,31.749,31.9293,265589.9189842,0
+DGRW.US,D,20170215,000000,31.9023,32.1743,31.8933,32.1563,245609.53520649,0
+DGRW.US,D,20170216,000000,32.1563,32.2101,32.0268,32.1643,231668.84536944,0
+DGRW.US,D,20170217,000000,32.0976,32.2051,32.0627,32.2051,182776.03709099,0
+DGRW.US,D,20170221,000000,32.3296,32.4153,32.2051,32.3954,258907.70441157,0
+DGRW.US,D,20170222,000000,32.3496,32.4034,32.3068,32.4034,291529.68162355,0
+DGRW.US,D,20170223,000000,32.5578,32.5677,32.3296,32.4203,292350.9033063,0
+DGRW.US,D,20170224,000000,32.3496,32.5767,32.3217,32.5677,203798.50901868,0
+DGRW.US,D,20170227,000000,32.6026,32.6126,32.5119,32.5956,329005.70142245,0
+DGRW.US,D,20170228,000000,32.5857,32.5956,32.4472,32.4931,191533.39251722,0
+DGRW.US,D,20170301,000000,32.7401,32.9561,32.7211,32.8894,181877.51214469,0
+DGRW.US,D,20170302,000000,32.8706,32.9363,32.7401,32.76,190916.9742859,0
+DGRW.US,D,20170303,000000,32.77,32.8078,32.6544,32.7799,192808.39439631,0
+DGRW.US,D,20170306,000000,32.6784,32.7401,32.6076,32.6784,159459.5657194,0
+DGRW.US,D,20170307,000000,32.6126,32.7031,32.5857,32.6314,140171.89949805,0
+DGRW.US,D,20170308,000000,32.6784,32.7749,32.6404,32.6654,231667.84143096,0
+DGRW.US,D,20170309,000000,32.6863,32.75,32.5857,32.7031,184915.43000778,0
+DGRW.US,D,20170310,000000,32.8177,32.8606,32.7121,32.8177,155436.7842001,0
+DGRW.US,D,20170313,000000,32.8177,32.8527,32.75,32.8267,145089.1902097,0
+DGRW.US,D,20170314,000000,32.75,32.7988,32.6704,32.7311,188325.80904973,0
+DGRW.US,D,20170315,000000,32.7888,33.0847,32.76,33.012,502953.10345458,0
+DGRW.US,D,20170316,000000,33.0379,33.1027,32.9024,32.9841,408700.34643509,0
+DGRW.US,D,20170317,000000,33.028,33.028,32.8994,32.9413,101788.31930647,0
+DGRW.US,D,20170320,000000,32.9561,32.9931,32.8527,32.9174,154302.33370925,0
+DGRW.US,D,20170321,000000,33.002,33.0847,32.5478,32.5677,231682.90050826,0
+DGRW.US,D,20170322,000000,32.5677,32.6952,32.4741,32.6215,115919.75745615,0
+DGRW.US,D,20170323,000000,32.5956,32.76,32.5578,32.5857,155914.65892013,0
+DGRW.US,D,20170324,000000,32.6126,32.7241,32.4561,32.5478,202000.45518762,0
+DGRW.US,D,20170327,000000,32.3904,32.5727,32.2958,32.5368,183428.59710784,0
+DGRW.US,D,20170328,000000,32.5079,32.7759,32.4601,32.7171,201247.50132201,0
+DGRW.US,D,20170329,000000,32.6823,32.7091,32.6175,32.6912,132656.41598083,0
+DGRW.US,D,20170330,000000,32.6992,32.7809,32.6544,32.7271,290531.76676699,0
+DGRW.US,D,20170331,000000,32.6823,32.766,32.6574,32.6823,616412.20767794,0
+DGRW.US,D,20170403,000000,32.7171,32.7271,32.4691,32.5996,154450.91660539,0
+DGRW.US,D,20170404,000000,32.5528,32.6175,32.5319,32.6076,115690.85948101,0
+DGRW.US,D,20170405,000000,32.6992,32.8487,32.4891,32.4981,180896.66424244,0
+DGRW.US,D,20170406,000000,32.5269,32.6644,32.5079,32.5807,108226.57682664,0
+DGRW.US,D,20170407,000000,32.5807,32.6823,32.5448,32.6076,94665.375737847,0
+DGRW.US,D,20170410,000000,32.6076,32.7051,32.5079,32.5628,546838.26655752,0
+DGRW.US,D,20170411,000000,32.5807,32.5996,32.3824,32.5996,163942.15106597,0
+DGRW.US,D,20170412,000000,32.5727,32.5727,32.4153,32.4511,115463.96938284,0
+DGRW.US,D,20170413,000000,32.4253,32.5049,32.2858,32.2858,145074.13113239,0
+DGRW.US,D,20170417,000000,32.3436,32.5079,32.3158,32.5079,96030.732080811,0
+DGRW.US,D,20170418,000000,32.3904,32.4691,32.3088,32.3904,108891.18410535,0
+DGRW.US,D,20170419,000000,32.4891,32.5368,32.3336,32.3725,230155.91006882,0
+DGRW.US,D,20170420,000000,32.5528,32.6992,32.4601,32.6544,147842.99348084,0
+DGRW.US,D,20170421,000000,32.6644,32.6823,32.5807,32.6454,136320.79146011,0
+DGRW.US,D,20170424,000000,32.9671,33.022,32.9134,32.9751,88902.768819748,0
+DGRW.US,D,20170425,000000,33.0947,33.2231,33.0947,33.1783,87244.262438442,0
+DGRW.US,D,20170426,000000,33.2331,33.276,33.1414,33.1604,119303.03015894,0
+DGRW.US,D,20170427,000000,33.257,33.3297,33.2151,33.285,131728.7768184,0
+DGRW.US,D,20170428,000000,33.285,33.285,33.1107,33.1504,77174.75940908,0
+DGRW.US,D,20170501,000000,33.266,33.266,33.1097,33.1604,143102.39594298,0
+DGRW.US,D,20170502,000000,33.1604,33.1883,33.1216,33.1783,115896.66687094,0
+DGRW.US,D,20170503,000000,33.1414,33.1504,33.0488,33.1314,160384.19306636,0
+DGRW.US,D,20170504,000000,33.2331,33.248,33.0947,33.2331,122720.4367703,0
+DGRW.US,D,20170505,000000,33.266,33.3397,33.1714,33.3297,193536.24979973,0
+DGRW.US,D,20170508,000000,33.3795,33.3795,33.257,33.3037,102101.54811457,0
+DGRW.US,D,20170509,000000,33.3397,33.3597,33.257,33.3117,136818.74494989,0
+DGRW.US,D,20170510,000000,33.285,33.2949,33.2073,33.276,110146.10721469,0
+DGRW.US,D,20170511,000000,33.2231,33.3117,33.0538,33.2151,135199.3921696,0
+DGRW.US,D,20170512,000000,33.1783,33.285,33.1604,33.1694,131023.00806171,0
+DGRW.US,D,20170515,000000,33.266,33.3944,33.252,33.3895,121640.19895777,0
+DGRW.US,D,20170516,000000,33.4543,33.4543,33.3037,33.3696,392309.0427501,0
+DGRW.US,D,20170517,000000,33.0867,33.1604,32.8537,32.8537,212908.24685402,0
+DGRW.US,D,20170518,000000,32.8088,33.018,32.7321,32.8904,121796.81336182,0
+DGRW.US,D,20170519,000000,32.9571,33.1654,32.9571,33.0687,118391.45401232,0
+DGRW.US,D,20170522,000000,33.1883,33.2949,33.1883,33.285,104404.58300483,0
+DGRW.US,D,20170523,000000,33.3497,33.3497,33.279,33.2949,171117.29943595,0
+DGRW.US,D,20170524,000000,33.285,33.3984,33.276,33.3597,117875.42962975,0
+DGRW.US,D,20170525,000000,33.508,33.6634,33.4453,33.6286,117423.65731038,0
+DGRW.US,D,20170526,000000,33.6186,33.6863,33.5847,33.6186,159502.73507436,0
+DGRW.US,D,20170530,000000,33.6186,33.6674,33.5558,33.6575,133243.719996,0
+DGRW.US,D,20170531,000000,33.7232,33.7411,33.6216,33.7232,105699.66365367,0
+DGRW.US,D,20170601,000000,33.8596,33.9693,33.759,33.9693,83446.363140328,0
+DGRW.US,D,20170602,000000,33.9961,34.1754,33.9901,34.1465,111717.27094759,0
+DGRW.US,D,20170605,000000,34.1465,34.1654,34.0648,34.0848,94822.994080381,0
+DGRW.US,D,20170606,000000,33.9593,34.0938,33.9224,33.9224,139151.89799479,0
+DGRW.US,D,20170607,000000,33.9771,34.0459,33.9273,34.016,2327241.8550747,0
+DGRW.US,D,20170608,000000,34.0061,34.0938,33.9224,34.0061,89142.710118254,0
+DGRW.US,D,20170609,000000,34.026,34.1296,33.8128,33.9693,91942.694559818,0
+DGRW.US,D,20170612,000000,33.9413,33.9693,33.8417,33.9503,111290.59709042,0
+DGRW.US,D,20170613,000000,34.016,34.1326,33.9593,34.1216,192083.55080835,0
+DGRW.US,D,20170614,000000,34.1844,34.3029,34.0549,34.1754,98590.775223869,0
+DGRW.US,D,20170615,000000,34.0061,34.1744,33.9413,34.1654,1487130.0657409,0
+DGRW.US,D,20170616,000000,34.1555,34.1555,33.9463,34.1216,119871.25934285,0
+DGRW.US,D,20170619,000000,34.3118,34.4154,34.2033,34.4154,2039876.5102972,0
+DGRW.US,D,20170620,000000,34.4344,34.4344,34.1844,34.1943,973306.31634392,0
+DGRW.US,D,20170621,000000,34.2033,34.2301,34.1266,34.1654,98229.357368379,0
+DGRW.US,D,20170622,000000,34.2113,34.3029,34.1565,34.2113,119193.60086381,0
+DGRW.US,D,20170623,000000,34.1943,34.2801,34.1286,34.2471,1148678.3070897,0
+DGRW.US,D,20170626,000000,34.3627,34.4294,34.2521,34.2621,1210275.9569272,0
+DGRW.US,D,20170627,000000,34.2341,34.2621,33.9901,33.9951,94910.336728791,0
+DGRW.US,D,20170628,000000,34.1076,34.2801,34.0798,34.2063,103333.3806387,0
+DGRW.US,D,20170629,000000,34.2341,34.2979,33.6893,33.8636,117864.38630639,0
+DGRW.US,D,20170630,000000,34.0001,34.1326,33.9513,34.03,92305.116353796,0
+DGRW.US,D,20170703,000000,34.2251,34.2251,34.0598,34.0598,230338.62687353,0
+DGRW.US,D,20170705,000000,34.1166,34.1465,34.0101,34.1296,234343.33750006,0
+DGRW.US,D,20170706,000000,34.02,34.02,33.8068,33.8447,105654.48642173,0
+DGRW.US,D,20170707,000000,33.9015,34.0948,33.9015,34.0698,87245.266376929,0
+DGRW.US,D,20170710,000000,34.0499,34.1116,34.0001,34.0499,312067.25126179,0
+DGRW.US,D,20170711,000000,34.0101,34.0598,33.8536,34.0101,120475.63031231,0
+DGRW.US,D,20170712,000000,34.1794,34.2801,34.1415,34.2163,101407.82661972,0
+DGRW.US,D,20170713,000000,34.2711,34.2979,34.1894,34.2711,446726.52452513,0
+DGRW.US,D,20170714,000000,34.3168,34.5091,34.3138,34.4742,140636.72301776,0
+DGRW.US,D,20170717,000000,34.4554,34.5559,34.4194,34.4384,124279.55324134,0
+DGRW.US,D,20170718,000000,34.4104,34.4194,34.2781,34.4194,198735.64722635,0
+DGRW.US,D,20170719,000000,34.4554,34.5838,34.4554,34.5738,84519.573383438,0
+DGRW.US,D,20170720,000000,34.6864,34.6944,34.4821,34.6017,116631.54984377,0
+DGRW.US,D,20170721,000000,34.6406,34.6406,34.4931,34.5738,110614.94648835,0
+DGRW.US,D,20170724,000000,34.6207,34.6406,34.4514,34.5011,128772.17797279,0
+DGRW.US,D,20170725,000000,34.5658,34.7322,34.5141,34.5559,151827.62533762,0
+DGRW.US,D,20170726,000000,34.6485,34.6485,34.4742,34.5011,104897.51680218,0
+DGRW.US,D,20170727,000000,34.5011,34.5011,34.2481,34.4384,134322.95387003,0
+DGRW.US,D,20170728,000000,34.3906,34.4294,34.1694,34.3168,92391.455063719,0
+DGRW.US,D,20170731,000000,34.4104,34.4294,34.3338,34.3447,155012.1182199,0
+DGRW.US,D,20170801,000000,34.4384,34.4384,34.3069,34.3806,105401.49392289,0
+DGRW.US,D,20170802,000000,34.4384,34.5181,34.2979,34.4294,123408.13463422,0
+DGRW.US,D,20170803,000000,34.4294,34.4554,34.3716,34.4194,236477.71072444,0
+DGRW.US,D,20170804,000000,34.5181,34.6107,34.3806,34.4554,164937.05410705,0
+DGRW.US,D,20170807,000000,34.5091,34.537,34.4643,34.527,113478.17905462,0
+DGRW.US,D,20170808,000000,34.5927,34.6406,34.4054,34.4384,109098.99937225,0
+DGRW.US,D,20170809,000000,34.3716,34.5091,34.3348,34.5091,98893.964647087,0
+DGRW.US,D,20170810,000000,34.5011,34.5011,34.1066,34.1066,101417.86600459,0
+DGRW.US,D,20170811,000000,34.1256,34.3168,34.1256,34.2242,520455.7670452,0
+DGRW.US,D,20170814,000000,34.4294,34.5589,34.4294,34.537,514153.04122085,0
+DGRW.US,D,20170815,000000,34.6307,34.6406,34.4633,34.4742,73139.930627923,0
+DGRW.US,D,20170816,000000,34.5838,34.6754,34.546,34.5738,353227.72530973,0
+DGRW.US,D,20170817,000000,34.546,34.546,34.1066,34.1156,527619.87209181,0
+DGRW.US,D,20170818,000000,34.1066,34.1186,33.9353,33.9413,202330.75094999,0
+DGRW.US,D,20170821,000000,33.9005,34.0688,33.8626,34.0489,115688.85160404,0
+DGRW.US,D,20170822,000000,34.1326,34.4035,34.1256,34.3816,425392.83166631,0
+DGRW.US,D,20170823,000000,34.2063,34.2711,34.1704,34.2153,1704129.3619313,0
+DGRW.US,D,20170824,000000,34.2801,34.2801,34.1156,34.1256,85817.665847742,0
+DGRW.US,D,20170825,000000,34.2621,34.3358,34.1874,34.1884,93572.086724989,0
+DGRW.US,D,20170828,000000,34.2889,34.2889,34.1973,34.2621,89421.805017772,0
+DGRW.US,D,20170829,000000,34.0888,34.3637,34.0489,34.3278,214067.79580705,0
+DGRW.US,D,20170830,000000,34.3726,34.4991,34.2421,34.4484,146760.74779135,0
+DGRW.US,D,20170831,000000,34.538,34.6674,34.5191,34.6317,165381.79885702,0
+DGRW.US,D,20170901,000000,34.7054,34.7054,34.6317,34.6494,73266.426877344,0
+DGRW.US,D,20170905,000000,34.6117,34.6117,34.2801,34.4204,818317.28870925,0
+DGRW.US,D,20170906,000000,34.538,34.5748,34.4304,34.538,836555.83921118,0
+DGRW.US,D,20170907,000000,34.6317,34.6874,34.538,34.6494,115693.87129647,0
+DGRW.US,D,20170908,000000,34.6406,34.7331,34.5569,34.6824,187382.10687151,0
+DGRW.US,D,20170911,000000,34.815,35.024,34.6954,35.02,84862.920346154,0
+DGRW.US,D,20170912,000000,35.0967,35.1107,35.049,35.1107,91260.016388337,0
+DGRW.US,D,20170913,000000,35.1207,35.1207,35.066,35.1107,127605.60145035,0
+DGRW.US,D,20170914,000000,35.0967,35.1854,35.02,35.1854,68946.479565746,0
+DGRW.US,D,20170915,000000,35.1754,35.2333,35.1565,35.2243,70984.474695317,0
+DGRW.US,D,20170918,000000,35.281,35.3288,35.2243,35.2432,97085.871431146,0
+DGRW.US,D,20170919,000000,35.263,35.3737,35.2203,35.2532,78157.615188317,0
+DGRW.US,D,20170920,000000,35.1754,35.29,35.055,35.2333,85001.463857426,0
+DGRW.US,D,20170921,000000,35.2432,35.2432,35.1347,35.1387,85962.232989938,0
+DGRW.US,D,20170922,000000,35.1387,35.2243,35.1387,35.2143,113345.65917427,0
+DGRW.US,D,20170925,000000,35.1854,35.2243,35.068,35.1824,84965.322071876,0
+DGRW.US,D,20170926,000000,35.263,35.319,35.1914,35.2333,102244.10737978,0
+DGRW.US,D,20170927,000000,35.319,35.3388,35.1107,35.273,75319.481084229,0
+DGRW.US,D,20170928,000000,35.301,35.4195,35.299,35.3747,99049.575112646,0
+DGRW.US,D,20170929,000000,35.4563,35.4952,35.3567,35.4952,136353.92143019,0
+DGRW.US,D,20171002,000000,35.6267,35.6725,35.5141,35.6725,202822.68080885,0
+DGRW.US,D,20171003,000000,35.7463,35.7463,35.6815,35.7363,134430.3752882,0
+DGRW.US,D,20171004,000000,35.7273,35.7931,35.6914,35.7831,61082.629393363,0
+DGRW.US,D,20171005,000000,35.8688,35.9424,35.8219,35.9404,88096.606214307,0
+DGRW.US,D,20171006,000000,35.9335,35.9424,35.8408,35.8688,116497.02208645,0
+DGRW.US,D,20171009,000000,35.9146,35.9335,35.803,35.8139,74202.097547671,0
+DGRW.US,D,20171010,000000,35.9335,35.9335,35.8219,35.8946,98873.885877338,0
+DGRW.US,D,20171011,000000,35.9424,36.0978,35.9146,35.9783,93561.043401625,0
+DGRW.US,D,20171012,000000,35.8856,36.0441,35.8219,35.9982,129989.9553581,0
+DGRW.US,D,20171013,000000,36.0441,36.0878,36.0071,36.0341,282925.92878589,0
+DGRW.US,D,20171016,000000,36.1337,36.1337,35.9783,36.0341,84019.612016676,0
+DGRW.US,D,20171017,000000,36.0151,36.1626,36.0151,36.1626,95683.369364146,0
+DGRW.US,D,20171018,000000,36.2581,36.3488,36.1914,36.304,125321.64139135,0
+DGRW.US,D,20171019,000000,36.1536,36.3319,36.1247,36.3319,125064.63313855,0
+DGRW.US,D,20171020,000000,36.4903,36.565,36.4434,36.565,117836.27602874,0
+DGRW.US,D,20171023,000000,36.7174,36.7174,36.5003,36.5191,106053.05000127,0
+DGRW.US,D,20171024,000000,36.6137,36.6137,36.4594,36.4684,141176.84192402,0
+DGRW.US,D,20171025,000000,36.5471,36.557,36.1636,36.3538,153276.30857505,0
+DGRW.US,D,20171026,000000,36.4434,36.5101,36.3618,36.4147,149549.68890954,0
+DGRW.US,D,20171027,000000,36.5371,36.6467,36.5101,36.6038,450708.14456645,0
+DGRW.US,D,20171030,000000,36.6207,36.6207,36.3508,36.4196,185846.08098567,0
+DGRW.US,D,20171031,000000,36.4634,36.5471,36.4245,36.4245,279562.73485286,0
+DGRW.US,D,20171101,000000,36.565,36.6137,36.4344,36.5191,138853.728264,0
+DGRW.US,D,20171102,000000,36.5471,36.557,36.3787,36.5371,105041.08000589,0
+DGRW.US,D,20171103,000000,36.5471,36.6944,36.5291,36.6874,447597.94313225,0
+DGRW.US,D,20171106,000000,36.7353,36.7353,36.6397,36.6577,229386.89318742,0
+DGRW.US,D,20171107,000000,36.7074,36.811,36.6974,36.7642,155726.92242297,0
+DGRW.US,D,20171108,000000,36.7721,36.9316,36.7642,36.9216,158353.22550621,0
+DGRW.US,D,20171109,000000,36.7642,36.796,36.5181,36.6974,119278.93563524,0
+DGRW.US,D,20171110,000000,36.6477,36.7353,36.575,36.7174,194106.48686061,0
+DGRW.US,D,20171113,000000,36.6677,36.829,36.6137,36.7911,85375.932913253,0
+DGRW.US,D,20171114,000000,36.6776,36.811,36.5471,36.801,114408.83003251,0
+DGRW.US,D,20171115,000000,36.6137,36.8757,36.5151,36.575,101571.46859317,0
+DGRW.US,D,20171116,000000,36.7074,36.9564,36.7074,36.8857,123134.05942714,0
+DGRW.US,D,20171117,000000,36.8757,36.9027,36.7811,36.811,93633.326972725,0
+DGRW.US,D,20171120,000000,36.8947,36.9395,36.839,36.8947,78793.108250887,0
+DGRW.US,D,20171121,000000,37.0103,37.1875,36.9823,37.1317,215788.54637457,0
+DGRW.US,D,20171122,000000,37.2443,37.2443,37.062,37.093,96619.040034472,0
+DGRW.US,D,20171124,000000,37.1885,37.1885,37.1138,37.1567,31713.412880807,0
+DGRW.US,D,20171127,000000,37.1796,37.2343,37.1517,37.2065,327353.21867206,0
+DGRW.US,D,20171128,000000,37.2841,37.6228,37.2643,37.6228,120473.62243534,0
+DGRW.US,D,20171129,000000,37.6816,37.8301,37.6228,37.7294,165644.83074072,0
+DGRW.US,D,20171130,000000,37.9247,38.2344,37.7294,38.1208,158719.66305413,0
+DGRW.US,D,20171201,000000,38.0651,38.1208,37.4873,38.0183,181684.75595509,0
+DGRW.US,D,20171204,000000,38.354,38.4277,38.1368,38.1487,159179.4668814,0
+DGRW.US,D,20171205,000000,38.2971,38.2971,37.9724,37.9814,142388.5956784,0
+DGRW.US,D,20171206,000000,38.0094,38.0461,37.9446,37.9914,85323.728111904,0
+DGRW.US,D,20171207,000000,38.0371,38.093,37.9247,38.0004,142195.8394888,0
+DGRW.US,D,20171208,000000,38.1208,38.2614,38.1208,38.2434,195996.90303252,0
+DGRW.US,D,20171211,000000,38.2891,38.33,38.1877,38.3251,616827.83821176,0
+DGRW.US,D,20171212,000000,38.4565,38.4664,38.345,38.4187,357951.25589329,0
+DGRW.US,D,20171213,000000,38.4764,38.589,38.4417,38.4854,117573.24414503,0
+DGRW.US,D,20171214,000000,38.6358,38.6358,38.2713,38.2813,113702.05733733,0
+DGRW.US,D,20171215,000000,38.5333,38.6976,38.4367,38.6269,206673.7888468,0
+DGRW.US,D,20171218,000000,38.9317,38.9317,38.7046,38.856,202044.62848106,0
+DGRW.US,D,20171219,000000,38.9117,39.0163,38.7713,38.7903,221735.87797437,0
+DGRW.US,D,20171220,000000,38.9695,39.0253,38.7394,38.7903,1051820.3296953,0
+DGRW.US,D,20171221,000000,38.9217,38.9396,38.7962,38.82,208598.33892729,0
+DGRW.US,D,20171222,000000,38.9028,38.9028,38.7145,38.8002,129027.17834861,0
+DGRW.US,D,20171226,000000,38.82,38.82,38.7235,38.7613,506995.96374364,0
+DGRW.US,D,20171227,000000,38.866,38.866,38.7613,38.82,148233.52555247,0
+DGRW.US,D,20171228,000000,38.848,39.0173,38.7803,38.848,131362.33927047,0
+DGRW.US,D,20171229,000000,38.9406,38.9506,38.6976,38.7145,100848.6328822,0
+DGRW.US,D,20180102,000000,38.856,38.9217,38.7903,38.9028,261558.1020185,0
+DGRW.US,D,20180103,000000,39.1,39.2016,38.9317,39.1846,189909.02004448,0
+DGRW.US,D,20180104,000000,39.2205,39.3938,39.2205,39.3501,380681.42718818,0
+DGRW.US,D,20180105,000000,39.6041,39.6578,39.4287,39.6498,196284.02943993,0
+DGRW.US,D,20180108,000000,39.6678,39.6827,39.5591,39.6678,348734.0966398,0
+DGRW.US,D,20180109,000000,39.7924,39.879,39.7057,39.7724,214417.16640069,0
+DGRW.US,D,20180110,000000,39.6239,39.7444,39.5542,39.6757,348836.49836552,0
+DGRW.US,D,20180111,000000,39.7924,39.9697,39.7156,39.9607,242232.28613464,0
+DGRW.US,D,20180112,000000,40.1807,40.2754,40.0354,40.2464,450201.15563029,0
+DGRW.US,D,20180116,000000,40.4955,40.5703,40.0453,40.128,448704.28334545,0
+DGRW.US,D,20180117,000000,40.372,40.6967,40.1897,40.6588,185577.02547103,0
+DGRW.US,D,20180118,000000,40.7715,40.7715,40.4856,40.5523,537858.03678707,0
+DGRW.US,D,20180119,000000,40.6768,40.7346,40.5623,40.7346,258869.55474905,0
+DGRW.US,D,20180122,000000,40.7903,40.9686,40.6678,40.9587,577903.13517543,0
+DGRW.US,D,20180123,000000,41.0155,41.0155,40.8511,40.893,236938.51849018,0
+DGRW.US,D,20180124,000000,41.0743,41.13,40.7326,40.9228,491525.27165167,0
+DGRW.US,D,20180125,000000,41.0065,41.0782,40.874,40.9776,166231.13081742,0
+DGRW.US,D,20180126,000000,41.1778,41.6061,41.1728,41.5961,169952.73079048,0
+DGRW.US,D,20180129,000000,41.5861,41.634,41.3421,41.3621,193098.53261918,0
+DGRW.US,D,20180130,000000,41.1211,41.13,40.7903,40.8183,278884.07243532,0
+DGRW.US,D,20180131,000000,41.0822,41.0822,40.5712,40.7525,387474.07499443,0
+DGRW.US,D,20180201,000000,40.598,40.9258,40.4776,40.7346,127912.80662751,0
+DGRW.US,D,20180202,000000,40.4856,40.4856,39.7982,39.8381,452449.97784222,0
+DGRW.US,D,20180205,000000,39.4188,39.7156,37.8579,38.1358,911475.75277739,0
+DGRW.US,D,20180206,000000,37.306,38.7803,37.1915,38.615,758439.38550085,0
+DGRW.US,D,20180207,000000,38.5492,39.2205,38.5223,38.6249,303154.28537,0
+DGRW.US,D,20180208,000000,38.7504,38.7504,37.2005,37.2005,301699.57850165,0
+DGRW.US,D,20180209,000000,37.7055,38.081,36.6137,37.8291,756768.83185769,0
+DGRW.US,D,20180212,000000,38.1547,38.4964,37.8579,38.2314,219578.41416478,0
+DGRW.US,D,20180213,000000,38.2134,38.4257,38.0044,38.352,199905.23556425,0
+DGRW.US,D,20180214,000000,38.1079,38.856,38.1079,38.828,321125.78823427,0
+DGRW.US,D,20180215,000000,39.1448,39.2584,38.6737,39.2584,338926.62155567,0
+DGRW.US,D,20180216,000000,39.2106,39.6329,39.2106,39.36,326970.71810833,0
+DGRW.US,D,20180220,000000,39.0542,39.3799,39.0542,39.0542,182260.01270842,0
+DGRW.US,D,20180221,000000,39.0443,39.4855,38.836,38.836,156641.51038506,0
+DGRW.US,D,20180222,000000,38.9117,39.2265,38.8082,38.8828,253509.52716442,0
+DGRW.US,D,20180223,000000,39.1448,39.4367,38.9705,39.4287,395509.59864818,0
+DGRW.US,D,20180226,000000,39.6418,39.9766,39.5224,39.9138,305436.23755203,0
+DGRW.US,D,20180227,000000,40.0274,40.1637,39.5154,39.5154,222390.4458682,0
+DGRW.US,D,20180228,000000,39.7057,39.7354,39.0263,39.0443,144761.90626278,0
+DGRW.US,D,20180301,000000,39.0801,39.2584,38.2394,38.4734,187540.72915253,0
+DGRW.US,D,20180302,000000,38.1637,38.7593,38.1447,38.6797,274965.70051872,0
+DGRW.US,D,20180305,000000,38.4077,39.1279,38.4077,39.0542,167835.42452039,0
+DGRW.US,D,20180306,000000,39.1358,39.2943,38.874,39.11,147790.7886795,0
+DGRW.US,D,20180307,000000,38.6717,39.09,38.587,39.0343,118516.94632324,0
+DGRW.US,D,20180308,000000,39.1946,39.2673,39.0083,39.2295,119922.46020571,0
+DGRW.US,D,20180309,000000,39.4944,39.875,39.4406,39.875,128479.02793445,0
+DGRW.US,D,20180312,000000,39.9707,39.9894,39.6957,39.7534,156434.69905665,0
+DGRW.US,D,20180313,000000,39.9617,40.0661,39.5034,39.5951,168448.83093623,0
+DGRW.US,D,20180314,000000,39.7354,39.7354,39.1946,39.2345,146187.498915,0
+DGRW.US,D,20180315,000000,39.3699,39.4556,39.1498,39.2295,165199.08205229,0
+DGRW.US,D,20180316,000000,39.2106,39.4367,39.2106,39.2584,421477.47156516,0
+DGRW.US,D,20180319,000000,39.1747,39.3231,38.5462,38.846,1090756.076055,0
+DGRW.US,D,20180320,000000,38.8828,38.9606,38.7833,38.846,90110.506820178,0
+DGRW.US,D,20180321,000000,38.7883,39.119,38.7304,38.7304,215481.34119742,0
+DGRW.US,D,20180322,000000,38.3768,38.4327,37.6517,37.6607,162137.0696655,0
+DGRW.US,D,20180323,000000,37.7184,37.8619,36.9504,36.9863,326064.16165416,0
+DGRW.US,D,20180326,000000,37.6138,38.0114,37.2703,37.9834,206745.06847942,0
+DGRW.US,D,20180327,000000,38.1617,38.2284,37.1656,37.3908,192061.46416163,0
+DGRW.US,D,20180328,000000,37.3908,37.6906,37.2204,37.336,400357.61760419,0
+DGRW.US,D,20180329,000000,37.5501,38.1059,37.4665,37.8888,100670.93576992,0
+DGRW.US,D,20180402,000000,37.7961,37.8101,36.5958,36.9953,314280.93562667,0
+DGRW.US,D,20180403,000000,37.2503,37.575,37.0322,37.5601,463658.95105486,0
+DGRW.US,D,20180404,000000,36.9953,38.1228,36.822,38.0391,171733.71766726,0
+DGRW.US,D,20180405,000000,38.2374,38.3858,38.0681,38.2474,311735.95156092,0
+DGRW.US,D,20180406,000000,38.0114,38.1817,37.1656,37.4405,230211.12668563,0
+DGRW.US,D,20180409,000000,37.7095,38.0781,37.4853,37.5321,90794.188930149,0
+DGRW.US,D,20180410,000000,38.0391,38.2444,37.8419,38.1139,137416.08834994,0
+DGRW.US,D,20180411,000000,37.8977,38.1417,37.8419,37.8977,136249.51182749,0
+DGRW.US,D,20180412,000000,38.1228,38.359,38.1139,38.2015,171254.83900874,0
+DGRW.US,D,20180413,000000,38.4057,38.4057,37.8888,38.0681,201041.69393208,0
+DGRW.US,D,20180416,000000,38.2753,38.5014,38.1777,38.369,91618.422428364,0
+DGRW.US,D,20180417,000000,38.7036,38.7494,38.5203,38.6617,237882.22066841,0
+DGRW.US,D,20180418,000000,38.6417,38.7026,38.5571,38.576,508310.11922375,0
+DGRW.US,D,20180419,000000,38.5203,38.5203,38.088,38.2852,90637.574526102,0
+DGRW.US,D,20180420,000000,38.339,38.339,37.8091,37.9555,167706.920394,0
+DGRW.US,D,20180423,000000,38.087,38.087,37.8331,37.9834,87811.487683864,0
+DGRW.US,D,20180424,000000,38.1228,38.2753,37.2901,37.4665,181421.72407138,0
+DGRW.US,D,20180425,000000,37.4754,37.7533,37.2703,37.6906,115967.94650354,0
+DGRW.US,D,20180426,000000,37.8519,38.1437,37.7384,38.0391,81883.230915332,0
+DGRW.US,D,20180427,000000,38.0781,38.0781,37.8619,37.9834,108033.82063705,0
+DGRW.US,D,20180430,000000,38.1228,38.2015,37.6607,37.6706,103517.1013819,0
+DGRW.US,D,20180501,000000,37.6039,37.7095,37.2851,37.6906,110679.19855154,0
+DGRW.US,D,20180502,000000,37.6517,37.7095,37.342,37.3658,147394.23297694,0
+DGRW.US,D,20180503,000000,37.2703,37.3738,36.7921,37.308,223185.56515029,0
+DGRW.US,D,20180504,000000,37.2603,37.8708,37.0999,37.7583,164504.35661896,0
+DGRW.US,D,20180507,000000,37.9456,37.9834,37.7184,37.8151,163112.89787532,0
+DGRW.US,D,20180508,000000,37.8151,37.8888,37.6218,37.8798,132101.23799726,0
+DGRW.US,D,20180509,000000,38.0114,38.2624,37.8668,38.2114,118720.7458362,0
+DGRW.US,D,20180510,000000,38.2852,38.6457,38.2852,38.603,116787.16030933,0
+DGRW.US,D,20180511,000000,38.6517,38.7593,38.5571,38.7304,76264.187200941,0
+DGRW.US,D,20180514,000000,38.818,38.9317,38.7384,38.828,129200.85970694,0
+DGRW.US,D,20180515,000000,38.6946,38.6946,38.4724,38.613,128375.62227024,0
+DGRW.US,D,20180516,000000,38.623,38.846,38.623,38.7593,385821.59224405,0
+DGRW.US,D,20180517,000000,38.7304,38.9367,38.6847,38.7982,299217.84256062,0
+DGRW.US,D,20180518,000000,38.7683,38.828,38.6797,38.7494,275832.0994334,0
+DGRW.US,D,20180521,000000,39.0093,39.1956,38.9815,39.092,108081.00574596,0
+DGRW.US,D,20180522,000000,39.1568,39.1866,38.874,38.9018,229102.77859546,0
+DGRW.US,D,20180523,000000,38.7404,39.102,38.6417,39.102,160788.78027682,0
+DGRW.US,D,20180524,000000,39.0093,39.0552,38.7105,38.9815,93178.542837898,0
+DGRW.US,D,20180525,000000,38.874,39.0193,38.836,38.9317,260128.49361234,0
+DGRW.US,D,20180529,000000,38.7036,38.7504,38.3001,38.5004,145107.26110247,0
+DGRW.US,D,20180530,000000,38.7036,39.102,38.7036,39.0273,98490.381375122,0
+DGRW.US,D,20180531,000000,38.9715,38.9895,38.6707,38.7215,132168.50187592,0
+DGRW.US,D,20180601,000000,38.9217,39.1378,38.9217,39.112,1089343.5346031,0
+DGRW.US,D,20180604,000000,39.2504,39.353,39.1289,39.3061,102698.89151461,0
+DGRW.US,D,20180605,000000,39.3261,39.4018,39.1668,39.3341,87319.557825001,0
+DGRW.US,D,20180606,000000,39.4118,39.7007,39.3341,39.7007,121466.51759944,0
+DGRW.US,D,20180607,000000,39.8042,39.8531,39.5821,39.7206,709678.09316425,0
+DGRW.US,D,20180608,000000,39.6369,39.88,39.6369,39.871,136783.60710283,0
+DGRW.US,D,20180611,000000,39.9377,40.0134,39.871,39.8899,199293.83702539,0
+DGRW.US,D,20180612,000000,39.9766,39.9766,39.7874,39.8899,108926.32195241,0
+DGRW.US,D,20180613,000000,39.9667,39.9844,39.7106,39.7206,121764.68733023,0
+DGRW.US,D,20180614,000000,39.8141,39.9477,39.6807,39.7494,149648.07488132,0
+DGRW.US,D,20180615,000000,39.6458,39.8141,39.5254,39.7962,81114.214033927,0
+DGRW.US,D,20180618,000000,39.5254,39.6051,39.4218,39.5821,130698.73593025,0
+DGRW.US,D,20180619,000000,39.2315,39.3829,39.1378,39.3441,110739.43486079,0
+DGRW.US,D,20180620,000000,39.5064,39.5064,39.2883,39.353,85076.759243985,0
+DGRW.US,D,20180621,000000,39.2973,39.2973,39.0223,39.0721,80513.858818418,0
+DGRW.US,D,20180622,000000,39.3061,39.3161,39.1289,39.1866,79528.995162205,0
+DGRW.US,D,20180625,000000,39.0821,39.0821,38.4784,38.7484,184954.5836088,0
+DGRW.US,D,20180626,000000,38.7873,38.85,38.6597,38.6936,228203.24971068,0
+DGRW.US,D,20180627,000000,38.7873,39.0023,38.4127,38.4207,100486.21108821,0
+DGRW.US,D,20180628,000000,38.2891,38.6547,38.2614,38.5273,87462.117090223,0
+DGRW.US,D,20180629,000000,38.7773,39.0083,38.6687,38.6687,380181.46582142,0
+DGRW.US,D,20180702,000000,38.4027,38.7394,38.4027,38.7294,117496.94481998,0
+DGRW.US,D,20180703,000000,38.9207,38.9207,38.5452,38.573,55206.57742618,0
+DGRW.US,D,20180705,000000,38.835,38.9406,38.6497,38.9406,122124.09730874,0
+DGRW.US,D,20180706,000000,38.9406,39.2703,38.873,39.1668,100409.91176317,0
+DGRW.US,D,20180709,000000,39.3261,39.5641,39.3261,39.5453,92988.798463766,0
+DGRW.US,D,20180710,000000,39.6199,39.7604,39.6199,39.7604,82753.645583971,0
+DGRW.US,D,20180711,000000,39.5174,39.5661,39.354,39.4028,146245.72734727,0
+DGRW.US,D,20180712,000000,39.6379,39.7694,39.5871,39.7594,92659.506639875,0
+DGRW.US,D,20180713,000000,39.7027,39.9118,39.6289,39.8919,149256.5388712,0
+DGRW.US,D,20180716,000000,39.8551,39.8919,39.6927,39.7694,180718.96713015,0
+DGRW.US,D,20180717,000000,39.7027,40.0154,39.7027,39.9785,118635.41106477,0
+DGRW.US,D,20180718,000000,40.0354,40.0651,39.9397,40.0553,100806.46746573,0
+DGRW.US,D,20180719,000000,39.9497,40.0453,39.8461,39.9597,101307.43277098,0
+DGRW.US,D,20180720,000000,39.9597,40.0404,39.9158,39.9447,63770.172724331,0
+DGRW.US,D,20180723,000000,39.9297,39.9974,39.873,39.9687,120365.19707868,0
+DGRW.US,D,20180724,000000,40.111,40.2674,40.0741,40.1737,102269.20584197,0
+DGRW.US,D,20180725,000000,40.0931,40.5732,40.0921,40.5294,118909.48627184,0
+DGRW.US,D,20180726,000000,40.5742,40.7515,40.5742,40.6887,139010.34266804,0
+DGRW.US,D,20180727,000000,40.631,40.631,40.2385,40.365,93885.31553308,0
+DGRW.US,D,20180730,000000,40.2385,40.4039,40.13,40.1637,68236.695055101,0
+DGRW.US,D,20180731,000000,40.2973,40.5045,40.2973,40.4039,140365.65962613,0
+DGRW.US,D,20180801,000000,40.4039,40.5294,40.2017,40.2873,120176.45664304,0
+DGRW.US,D,20180802,000000,40.0831,40.5015,40.0651,40.4217,98312.684262839,0
+DGRW.US,D,20180803,000000,40.4417,40.6778,40.4417,40.6748,72245.421435584,0
+DGRW.US,D,20180806,000000,40.6748,40.7953,40.5483,40.7505,92143.482257313,0
+DGRW.US,D,20180807,000000,40.884,40.9198,40.7883,40.8441,107682.44216643,0
+DGRW.US,D,20180808,000000,40.8541,40.864,40.7425,40.8063,144894.42614313,0
+DGRW.US,D,20180809,000000,40.874,40.9079,40.7853,40.7973,102468.98960098,0
+DGRW.US,D,20180810,000000,40.5941,40.653,40.4267,40.5473,121886.16388721,0
+DGRW.US,D,20180813,000000,40.5941,40.6578,40.3431,40.394,170311.1368305,0
+DGRW.US,D,20180814,000000,40.5194,40.6768,40.4895,40.603,115767.15880605,0
+DGRW.US,D,20180815,000000,40.375,40.5074,40.1548,40.4716,117359.40524719,0
+DGRW.US,D,20180816,000000,40.6668,40.884,40.6668,40.7883,99171.051669629,0
+DGRW.US,D,20180817,000000,40.8063,41.0663,40.7515,40.9985,228377.9350075,0
+DGRW.US,D,20180820,000000,41.0264,41.1619,41.0264,41.1241,140761.21139021,0
+DGRW.US,D,20180821,000000,41.2635,41.2824,41.133,41.1708,198541.88709826,0
+DGRW.US,D,20180822,000000,41.142,41.2117,41.0763,41.1141,146596.1018794,0
+DGRW.US,D,20180823,000000,41.0364,41.1938,41.0175,41.0563,164072.66306935,0
+DGRW.US,D,20180824,000000,41.1141,41.2894,41.1001,41.2336,156570.23075245,0
+DGRW.US,D,20180827,000000,41.4498,41.5951,41.3083,41.5674,169813.18334072,0
+DGRW.US,D,20180828,000000,41.641,41.641,41.4926,41.5274,240857.89434528,0
+DGRW.US,D,20180829,000000,41.5374,41.7247,41.4976,41.6868,377273.05602321,0
+DGRW.US,D,20180830,000000,41.641,41.66,41.4228,41.4876,111083.78576199,0
+DGRW.US,D,20180831,000000,41.4498,41.5762,41.3681,41.5674,120107.18488741,0
+DGRW.US,D,20180904,000000,41.4687,41.5674,41.3721,41.5474,134587.99363073,0
+DGRW.US,D,20180905,000000,41.5075,41.6331,41.3851,41.5852,175147.10852467,0
+DGRW.US,D,20180906,000000,41.5762,41.6967,41.4328,41.5951,113398.86791411,0
+DGRW.US,D,20180907,000000,41.5075,41.641,41.3761,41.5174,118672.55678881,0
+DGRW.US,D,20180910,000000,41.641,41.7427,41.5474,41.5474,288449.59834397,0
+DGRW.US,D,20180911,000000,41.5174,41.7337,41.4408,41.6689,218324.49499394,0
+DGRW.US,D,20180912,000000,41.6689,41.8203,41.6331,41.7247,158282.94981208,0
+DGRW.US,D,20180913,000000,41.9437,42.0194,41.8691,41.9817,126926.93903282,0
+DGRW.US,D,20180914,000000,42.0394,42.0394,41.896,42.0194,226449.36917306,0
+DGRW.US,D,20180917,000000,41.9917,42.0464,41.8104,41.8203,141625.60242792,0
+DGRW.US,D,20180918,000000,41.9358,42.14,41.889,42.0534,172055.98192174,0
+DGRW.US,D,20180919,000000,41.909,42.159,41.909,42.0464,204311.52158578,0
+DGRW.US,D,20180920,000000,42.1977,42.418,42.1878,42.3492,104334.3073107,0
+DGRW.US,D,20180921,000000,42.5056,42.5505,42.3492,42.408,272992.96139083,0
+DGRW.US,D,20180924,000000,42.398,42.398,42.159,42.1878,292651.08091406,0
+DGRW.US,D,20180925,000000,42.3004,42.3004,42.0633,42.0823,307778.4260433,0
+DGRW.US,D,20180926,000000,42.159,42.3004,41.9427,42.0095,155129.57902292,0
+DGRW.US,D,20180927,000000,42.159,42.2407,41.9807,42.0464,185320.01721823,0
+DGRW.US,D,20180928,000000,41.9907,42.15,41.9897,42.0823,253931.18132917,0
+DGRW.US,D,20181001,000000,42.3103,42.3701,42.168,42.2635,151644.90853291,0
+DGRW.US,D,20181002,000000,42.2447,42.386,42.1878,42.2635,203534.47319648,0
+DGRW.US,D,20181003,000000,42.4677,42.6281,42.2635,42.3203,179291.36660095,0
+DGRW.US,D,20181004,000000,42.2825,42.2874,41.8004,42.0185,230219.15819352,0
+DGRW.US,D,20181005,000000,42.0284,42.1111,41.5654,41.8094,229718.19288827,0
+DGRW.US,D,20181008,000000,41.8094,41.9527,41.5654,41.918,137053.66655596,0
+DGRW.US,D,20181009,000000,41.8681,41.9617,41.6868,41.7614,195562.19766745,0
+DGRW.US,D,20181010,000000,41.6669,41.6669,40.4836,40.5234,445265.79402586,0
+DGRW.US,D,20181011,000000,40.359,40.611,39.3998,39.6528,733358.99420678,0
+DGRW.US,D,20181012,000000,40.1747,40.2903,39.5851,40.0563,580932.01759213,0
+DGRW.US,D,20181015,000000,40.0174,40.3003,39.9794,39.9884,221753.94886715,0
+DGRW.US,D,20181016,000000,40.2704,40.7823,40.1647,40.7366,146642.28304982,0
+DGRW.US,D,20181017,000000,40.6987,40.7465,40.2764,40.644,245348.51119976,0
+DGRW.US,D,20181018,000000,40.597,40.597,39.9068,40.112,170896.43296871,0
+DGRW.US,D,20181019,000000,40.1647,40.3291,39.873,39.9607,179933.88723294,0
+DGRW.US,D,20181022,000000,40.0274,40.0941,39.7017,39.8161,176301.63778526,0
+DGRW.US,D,20181023,000000,39.2355,39.7694,38.8858,39.5711,340692.54935514,0
+DGRW.US,D,20181024,000000,39.5711,39.5981,38.3907,38.4694,294469.21351486,0
+DGRW.US,D,20181025,000000,38.7414,39.3221,38.5551,39.107,341547.90494646,0
+DGRW.US,D,20181026,000000,38.6407,39.0592,38.2324,38.6697,449742.35574151,0
+DGRW.US,D,20181029,000000,39.0771,39.3321,38.0134,38.5551,255204.17533128,0
+DGRW.US,D,20181030,000000,38.4994,39.2275,38.4994,39.2076,370344.87652116,0
+DGRW.US,D,20181031,000000,39.5423,39.7554,39.3809,39.4198,238358.08751148,0
+DGRW.US,D,20181101,000000,39.5234,39.8869,39.3908,39.865,240950.25668613,0
+DGRW.US,D,20181102,000000,40.0364,40.13,39.3221,39.6528,210249.81773918,0
+DGRW.US,D,20181105,000000,39.6817,39.9984,39.6448,39.8919,286532.07583291,0
+DGRW.US,D,20181106,000000,39.865,40.1647,39.8361,40.1558,194063.31750565,0
+DGRW.US,D,20181107,000000,40.4547,40.9088,40.3272,40.9088,539224.39706853,0
+DGRW.US,D,20181108,000000,40.7635,40.9557,40.6987,40.8601,296533.31104512,0
+DGRW.US,D,20181109,000000,40.7077,40.7376,40.373,40.5693,248842.21713616,0
+DGRW.US,D,20181112,000000,40.4836,40.5413,39.8461,39.882,242607.75912896,0
+DGRW.US,D,20181113,000000,39.9207,40.1897,39.6728,39.7894,287891.40854494,0
+DGRW.US,D,20181114,000000,40.0274,40.2007,39.3022,39.4954,264983.54013776,0
+DGRW.US,D,20181115,000000,39.361,39.9697,39.0303,39.9018,418840.12515857,0
+DGRW.US,D,20181116,000000,39.7694,40.1558,39.7414,40.0463,232489.0631137,0
+DGRW.US,D,20181119,000000,40.0174,40.0364,39.351,39.5144,267488.366664,0
+DGRW.US,D,20181120,000000,39.0003,39.1328,38.6378,38.7593,269600.65324165,0
+DGRW.US,D,20181121,000000,38.9526,39.0203,38.7593,38.7593,273968.78960065,0
+DGRW.US,D,20181123,000000,38.5353,38.7304,38.4874,38.5621,72959.221700178,0
+DGRW.US,D,20181126,000000,38.9127,39.0671,38.7404,38.9725,304898.12652275,0
+DGRW.US,D,20181127,000000,38.836,39.1249,38.6936,39.106,341601.1136863,0
+DGRW.US,D,20181128,000000,39.2923,40.0284,39.1807,40.0284,501220.3056252,0
+DGRW.US,D,20181129,000000,39.9417,40.1489,39.7504,39.9217,267111.88973121,0
+DGRW.US,D,20181130,000000,39.9517,40.3401,39.7992,40.3401,258185.87263908,0
+DGRW.US,D,20181203,000000,40.9388,40.9388,40.4267,40.7097,378383.41199036,0
+DGRW.US,D,20181204,000000,40.6907,40.6907,39.4317,39.5134,635866.52768821,0
+DGRW.US,D,20181206,000000,38.9317,39.3401,38.3091,39.3401,934548.26709651,0
+DGRW.US,D,20181207,000000,39.2733,39.4715,38.3011,38.4954,663008.00469706,0
+DGRW.US,D,20181210,000000,38.4555,38.58,37.6557,38.4854,893086.61150234,0
+DGRW.US,D,20181211,000000,38.9715,39.085,38.2374,38.4954,267897.9735669,0
+DGRW.US,D,20181212,000000,38.9715,39.1398,38.6667,38.6927,483032.95598612,0
+DGRW.US,D,20181213,000000,38.8171,38.9018,38.4744,38.6567,224686.45318906,0
+DGRW.US,D,20181214,000000,38.3201,38.3887,37.6438,37.7801,448853.87018009,0
+DGRW.US,D,20181217,000000,37.5511,37.7801,36.802,37.0053,603163.23145875,0
+DGRW.US,D,20181218,000000,37.324,37.4645,36.7921,37.0153,520634.46809597,0
+DGRW.US,D,20181219,000000,37.092,37.5321,36.2374,36.4854,490014.34422802,0
+DGRW.US,D,20181220,000000,36.3329,36.5311,35.6098,35.8836,1702521.0524745,0
+DGRW.US,D,20181221,000000,36.0669,36.551,35.276,35.3438,801309.56679295,0
+DGRW.US,D,20181224,000000,35.1884,35.2572,34.4364,34.5011,473119.06342233,0
+DGRW.US,D,20181226,000000,34.6147,36.0221,34.2741,35.9943,1176646.0254739,0
+DGRW.US,D,20181227,000000,35.4673,36.3279,35.031,36.3279,1032120.0447556,0
+DGRW.US,D,20181228,000000,36.576,36.7891,36.1347,36.318,1173217.5755391,0
+DGRW.US,D,20181231,000000,36.576,36.6617,36.2991,36.6427,808405.40402242,0
+DGRW.US,D,20190102,000000,36.0699,36.7503,36.0609,36.6048,400917.8152802,0
+DGRW.US,D,20190103,000000,36.2901,36.2901,35.6018,35.6018,523836.02793252,0
+DGRW.US,D,20190104,000000,36.1148,36.8847,36.1148,36.809,663557.15904971,0
+DGRW.US,D,20190107,000000,36.837,37.2742,36.6327,37.0322,462607.82745847,0
+DGRW.US,D,20190108,000000,37.4276,37.4744,37.066,37.3977,414259.15384024,0
+DGRW.US,D,20190109,000000,37.5411,37.6438,37.323,37.4834,408088.94789621,0
+DGRW.US,D,20190110,000000,37.4176,37.6636,37.1955,37.6438,335409.82503404,0
+DGRW.US,D,20190111,000000,37.578,37.6936,37.4076,37.6836,516689.99377868,0
+DGRW.US,D,20190114,000000,37.4076,37.587,37.3708,37.4645,356752.55333925,0
+DGRW.US,D,20190115,000000,37.5023,37.7424,37.4645,37.6636,247775.03052398,0
+DGRW.US,D,20190116,000000,37.7324,37.8718,37.6936,37.7224,338409.59323462,0
+DGRW.US,D,20190117,000000,37.5949,38.1467,37.5223,38.0381,400390.74757427,0
+DGRW.US,D,20190118,000000,38.3231,38.623,38.2044,38.5561,573847.22368602,0
+DGRW.US,D,20190122,000000,38.4107,38.4197,37.838,38.086,606563.57111583,0
+DGRW.US,D,20190123,000000,38.343,38.4794,37.8948,38.2683,506932.71561893,0
+DGRW.US,D,20190124,000000,38.2683,38.333,37.9844,38.2214,242961.14547654,0
+DGRW.US,D,20190125,000000,38.4595,38.5462,38.3131,38.4107,373172.97124037,0
+DGRW.US,D,20190128,000000,38.0671,38.1149,37.8281,38.1149,441183.78013579,0
+DGRW.US,D,20190129,000000,38.1149,38.2254,38.0004,38.095,291632.08334926,0
+DGRW.US,D,20190130,000000,38.4007,38.846,38.2214,38.7245,634907.76643267,0
+DGRW.US,D,20190131,000000,38.6717,38.9974,38.585,38.9685,534208.7203851,0
+DGRW.US,D,20190201,000000,39.0463,39.2046,38.9486,39.0552,854696.00374134,0
+DGRW.US,D,20190204,000000,39.103,39.3301,38.9875,39.3301,460967.39196995,0
+DGRW.US,D,20190205,000000,39.4278,39.5611,39.359,39.5611,330735.48743636,0
+DGRW.US,D,20190206,000000,39.5423,39.617,39.3978,39.5881,900890.22536547,0
+DGRW.US,D,20190207,000000,39.3301,39.4178,38.9486,39.2046,243297.46486984,0
+DGRW.US,D,20190208,000000,39.0273,39.2633,38.8928,39.2633,392445.57838441,0
+DGRW.US,D,20190211,000000,39.3878,39.3898,39.2046,39.2903,617299.68930087,0
+DGRW.US,D,20190212,000000,39.5611,39.8849,39.5561,39.8481,236315.07268946,0
+DGRW.US,D,20190213,000000,39.9824,40.106,39.8849,40.0014,356426.27333082,0
+DGRW.US,D,20190214,000000,39.857,40.0701,39.6927,39.9148,247738.88873843,0
+DGRW.US,D,20190215,000000,40.2077,40.4049,40.1608,40.4049,238388.2056661,0
+DGRW.US,D,20190219,000000,40.3063,40.5872,40.2774,40.4627,231227.11243495,0
+DGRW.US,D,20190220,000000,40.4327,40.625,40.4138,40.5593,261757.88577752,0
+DGRW.US,D,20190221,000000,40.4905,40.5722,40.3163,40.4527,237002.77055339,0
+DGRW.US,D,20190222,000000,40.5593,40.7744,40.5503,40.7645,320233.28691891,0
+DGRW.US,D,20190225,000000,40.9985,41.0195,40.7833,40.8223,276371.21440118,0
+DGRW.US,D,20190226,000000,40.6887,40.9108,40.6887,40.7645,364301.16682656,0
+DGRW.US,D,20190227,000000,40.7176,40.7833,40.5304,40.7545,211506.7487255,0
+DGRW.US,D,20190228,000000,40.7266,40.7645,40.625,40.643,171330.13439529,0
+DGRW.US,D,20190301,000000,40.9009,40.9916,40.6708,40.9108,176016.51925482,0
+DGRW.US,D,20190304,000000,41.0563,41.0951,40.376,40.6987,249887.31710163,0
+DGRW.US,D,20190305,000000,40.7266,40.7266,40.5822,40.633,210448.59755971,0
+DGRW.US,D,20190306,000000,40.596,40.6788,40.378,40.4427,253079.84149179,0
+DGRW.US,D,20190307,000000,40.4327,40.4327,40.0244,40.1518,249292.98551703,0
+DGRW.US,D,20190308,000000,39.9427,40.0971,39.7992,40.0971,214038.68159091,0
+DGRW.US,D,20190311,000000,40.1787,40.596,40.0971,40.5872,398828.61928775,0
+DGRW.US,D,20190312,000000,40.643,40.7266,40.5503,40.5772,294130.88624459,0
+DGRW.US,D,20190313,000000,40.7366,40.9846,40.606,40.872,342093.04354516,0
+DGRW.US,D,20190314,000000,40.891,40.9009,40.7316,40.872,260342.33251017,0
+DGRW.US,D,20190315,000000,40.9686,41.1908,40.9338,41.0951,266362.95161955,0
+DGRW.US,D,20190318,000000,41.0951,41.2964,41.0782,41.2844,244336.54120438,0
+DGRW.US,D,20190319,000000,41.4657,41.5154,41.0563,41.2266,217797.42728801,0
+DGRW.US,D,20190320,000000,41.1828,41.2565,40.8322,40.9587,345001.45334336,0
+DGRW.US,D,20190321,000000,40.9009,41.5644,40.867,41.5055,192836.50467395,0
+DGRW.US,D,20190322,000000,41.3113,41.3511,40.7545,40.7744,636333.35908489,0
+DGRW.US,D,20190325,000000,40.7366,40.9488,40.5772,40.7833,360408.89731063,0
+DGRW.US,D,20190326,000000,41.0374,41.2475,40.891,41.0773,196130.42685136,0
+DGRW.US,D,20190327,000000,41.0961,41.2475,40.7645,41.0085,218868.62965415,0
+DGRW.US,D,20190328,000000,41.0773,41.2177,40.9049,41.1151,299887.46953177,0
+DGRW.US,D,20190329,000000,41.3511,41.3989,41.1609,41.389,219601.50474999,0
+DGRW.US,D,20190401,000000,41.6788,41.8711,41.5951,41.8044,305238.46166999,0
+DGRW.US,D,20190402,000000,41.8174,41.894,41.651,41.7744,381620.10967398,0
+DGRW.US,D,20190403,000000,41.924,42.0444,41.7546,41.8641,239260.62821171,0
+DGRW.US,D,20190404,000000,41.9417,42.0713,41.884,42.0444,924410.49625001,0
+DGRW.US,D,20190405,000000,42.159,42.2556,42.0813,42.2556,303884.14865039,0
+DGRW.US,D,20190408,000000,42.1888,42.3522,42.0952,42.3522,147366.12269928,0
+DGRW.US,D,20190409,000000,42.1789,42.1789,41.9467,41.9977,219895.65872683,0
+DGRW.US,D,20190410,000000,42.0913,42.15,41.9587,42.15,189847.77979674,0
+DGRW.US,D,20190411,000000,42.1987,42.2187,42.0514,42.14,294775.41475355,0
+DGRW.US,D,20190412,000000,42.402,42.4897,42.2457,42.3522,207212.90381458,0
+DGRW.US,D,20190415,000000,42.412,42.4309,42.2835,42.4309,234003.00235282,0
+DGRW.US,D,20190416,000000,42.5573,42.5573,42.382,42.4797,176787.5440132,0
+DGRW.US,D,20190417,000000,42.6331,42.6401,42.388,42.4608,234062.23472358,0
+DGRW.US,D,20190418,000000,42.5375,42.6231,42.385,42.5933,205817.42931699,0
+DGRW.US,D,20190422,000000,42.4707,42.5883,42.3423,42.5275,173066.94797862,0
+DGRW.US,D,20190423,000000,42.642,42.8094,42.4897,42.8044,255609.76648022,0
+DGRW.US,D,20190424,000000,42.7666,42.8621,42.6928,42.6988,225347.04471381,0
+DGRW.US,D,20190425,000000,42.5743,42.5743,42.2586,42.4707,1253681.2374331,0
+DGRW.US,D,20190426,000000,42.3622,42.5573,42.3123,42.5375,170498.87332766,0
+DGRW.US,D,20190429,000000,42.5933,42.65,42.5315,42.5833,1322223.1297885,0
+DGRW.US,D,20190430,000000,42.5833,42.7088,42.3472,42.66,238824.91890815,0
+DGRW.US,D,20190501,000000,42.7765,42.7855,42.3323,42.3423,151904.92860117,0
+DGRW.US,D,20190502,000000,42.2546,42.4309,41.9977,42.2357,1739793.2727603,0
+DGRW.US,D,20190503,000000,42.4797,42.65,42.402,42.6231,170113.36094847,0
+DGRW.US,D,20190506,000000,41.9487,42.4508,41.884,42.3721,229017.44382402,0
+DGRW.US,D,20190507,000000,42.0444,42.0604,41.3721,41.7067,541763.35750334,0
+DGRW.US,D,20190508,000000,41.6311,41.8631,41.5194,41.6131,161290.74952055,0
+DGRW.US,D,20190509,000000,41.3004,41.5254,40.9428,41.4557,214559.7256659,0
+DGRW.US,D,20190510,000000,41.2914,41.7447,40.8292,41.6311,296320.47608578,0
+DGRW.US,D,20190513,000000,40.8391,40.9856,40.4856,40.649,346575.62889173,0
+DGRW.US,D,20190514,000000,40.7803,41.2256,40.7803,40.9856,533497.93193598,0
+DGRW.US,D,20190515,000000,40.888,41.2655,40.6778,41.1808,263496.70723781,0
+DGRW.US,D,20190516,000000,41.2456,41.6669,41.1708,41.4168,199712.47937466,0
+DGRW.US,D,20190517,000000,41.1988,41.5931,41.1678,41.2555,315663.35892392,0
+DGRW.US,D,20190520,000000,41.0244,41.1978,40.879,41.0244,161508.60417234,0
+DGRW.US,D,20190521,000000,41.2356,41.4428,41.2256,41.3591,164992.27072387,0
+DGRW.US,D,20190522,000000,41.3004,41.3292,41.131,41.2167,257263.25316909,0
+DGRW.US,D,20190523,000000,40.898,40.898,40.4637,40.7047,263059.99399576,0
+DGRW.US,D,20190524,000000,40.8491,40.9358,40.621,40.7615,147969.48973026,0
+DGRW.US,D,20190528,000000,40.7993,40.9148,40.2604,40.2604,1201152.1639531,0
+DGRW.US,D,20190529,000000,40.0104,40.1737,39.7992,40.0503,258642.66465088,0
+DGRW.US,D,20190530,000000,40.1737,40.2604,39.9537,40.1538,532997.97056921,0
+DGRW.US,D,20190531,000000,39.7414,39.7894,39.4805,39.4894,220664.67560823,0
+DGRW.US,D,20190603,000000,39.5941,39.8561,39.4416,39.6728,345925.07675184,0
+DGRW.US,D,20190604,000000,40.0781,40.5722,40.0404,40.5722,177799.51400858,0
+DGRW.US,D,20190605,000000,40.8292,40.869,40.5443,40.869,271768.15643612,0
+DGRW.US,D,20190606,000000,40.9268,41.2177,40.7903,41.132,181278.16086767,0
+DGRW.US,D,20190607,000000,41.2764,41.6898,41.2366,41.5174,346208.18740532,0
+DGRW.US,D,20190610,000000,41.7664,41.906,41.635,41.6708,224202.55483809,0
+DGRW.US,D,20190611,000000,41.9259,41.9717,41.5762,41.634,164697.11280855,0
+DGRW.US,D,20190612,000000,41.6251,41.6798,41.4876,41.5274,162409.13699559,0
+DGRW.US,D,20190613,000000,41.6708,41.8064,41.6151,41.7574,153178.92654177,0
+DGRW.US,D,20190614,000000,41.6997,41.8164,41.5574,41.6798,141761.13412372,0
+DGRW.US,D,20190617,000000,41.7764,41.7934,41.634,41.634,429448.74315571,0
+DGRW.US,D,20190618,000000,41.9717,42.2307,41.8711,42.0843,245633.62973019,0
+DGRW.US,D,20190619,000000,42.2307,42.2307,41.9717,42.133,171574.09144775,0
+DGRW.US,D,20190620,000000,42.5235,42.6082,42.2217,42.5325,207954.81435682,0
+DGRW.US,D,20190621,000000,42.6381,42.6849,42.377,42.5136,178294.45568289,0
+DGRW.US,D,20190624,000000,42.5325,42.5425,42.3672,42.3672,317273.67625783,0
+DGRW.US,D,20190625,000000,42.3472,42.3472,41.8551,41.8651,811053.79375237,0
+DGRW.US,D,20190626,000000,42.0175,42.0833,41.915,41.9249,171379.32738118,0
+DGRW.US,D,20190627,000000,42.0175,42.1131,41.9338,42.0086,136820.75282687,0
+DGRW.US,D,20190628,000000,42.161,42.3074,42.132,42.2297,235966.7060343,0
+DGRW.US,D,20190701,000000,42.8393,42.8493,42.387,42.5425,283851.56007134,0
+DGRW.US,D,20190702,000000,42.6082,42.646,42.414,42.646,346418.0105492,0
+DGRW.US,D,20190703,000000,42.7725,42.9708,42.7148,42.9708,98311.680324352,0
+DGRW.US,D,20190705,000000,42.8681,42.9071,42.5633,42.8781,158596.17862017,0
+DGRW.US,D,20190708,000000,42.6948,42.7626,42.5693,42.6181,201021.61516232,0
+DGRW.US,D,20190709,000000,42.5983,42.5983,42.4358,42.5524,252154.21020633,0
+DGRW.US,D,20190710,000000,42.7725,42.8681,42.6281,42.7526,131439.64253401,0
+DGRW.US,D,20190711,000000,42.8493,42.9369,42.7626,42.917,154967.94492645,0
+DGRW.US,D,20190712,000000,43.0146,43.3542,43.0146,43.3542,220084.39916247,0
+DGRW.US,D,20190715,000000,43.4967,43.4967,43.2617,43.3542,255628.84131149,0
+DGRW.US,D,20190716,000000,43.3444,43.3881,43.1889,43.1889,302522.80806138,0
+DGRW.US,D,20190717,000000,43.1521,43.1779,42.8493,42.8493,155346.42973623,0
+DGRW.US,D,20190718,000000,42.8971,43.1621,42.7825,43.1131,192086.56262381,0
+DGRW.US,D,20190719,000000,43.2377,43.2984,42.9658,42.9658,145969.64426321,0
+DGRW.US,D,20190722,000000,43.1033,43.1521,42.9538,43.0834,146017.83331062,0
+DGRW.US,D,20190723,000000,43.2287,43.423,43.1531,43.3741,161326.8913061,0
+DGRW.US,D,20190724,000000,43.3144,43.665,43.3144,43.665,161758.58485572,0
+DGRW.US,D,20190725,000000,43.6153,43.675,43.4031,43.5364,187309.82330041,0
+DGRW.US,D,20190726,000000,43.6351,43.8304,43.5554,43.7915,130791.0982711,0
+DGRW.US,D,20190729,000000,43.8014,43.8603,43.7079,43.8104,95361.105109666,0
+DGRW.US,D,20190730,000000,43.7337,43.7727,43.5604,43.7537,370644.05019042,0
+DGRW.US,D,20190731,000000,43.7637,43.7637,42.8493,43.1331,406379.24065205,0
+DGRW.US,D,20190801,000000,43.2477,43.7177,42.6171,42.7138,399126.78901855,0
+DGRW.US,D,20190802,000000,42.6171,42.655,42.1799,42.396,277597.02329439,0
+DGRW.US,D,20190805,000000,41.8431,41.8531,40.863,41.1948,379011.87748352,0
+DGRW.US,D,20190806,000000,41.5534,41.6957,41.2167,41.649,204016.36367046,0
+DGRW.US,D,20190807,000000,41.2316,41.7654,40.863,41.6679,274115.36461982,0
+DGRW.US,D,20190808,000000,41.9328,42.4837,41.8631,42.4647,239919.2118595,0
+DGRW.US,D,20190809,000000,42.406,42.4348,41.883,42.1221,174583.89903319,0
+DGRW.US,D,20190812,000000,41.913,42.131,41.4936,41.639,163942.15106597,0
+DGRW.US,D,20190813,000000,41.6211,42.5693,41.5434,42.3064,255421.02604457,0
+DGRW.US,D,20190814,000000,41.6758,41.7347,41.0981,41.0981,390444.72897886,0
+DGRW.US,D,20190815,000000,41.2316,41.3054,40.8431,41.136,270119.68943968,0
+DGRW.US,D,20190816,000000,41.4049,41.8731,41.39,41.7934,134673.32840216,0
+DGRW.US,D,20190819,000000,42.3263,42.422,42.131,42.3064,168705.83918904,0
+DGRW.US,D,20190820,000000,42.3263,42.3612,42.0414,42.0823,235593.24091697,0
+DGRW.US,D,20190821,000000,42.4737,42.5225,42.3662,42.4737,159745.68818833,0
+DGRW.US,D,20190822,000000,42.655,42.7138,42.2476,42.5126,221155.6015286,0
+DGRW.US,D,20190823,000000,42.3163,42.5225,41.1858,41.3671,275188.57486294,0
+DGRW.US,D,20190826,000000,41.7734,41.8531,41.5304,41.8233,325606.36570386,0
+DGRW.US,D,20190827,000000,42.1231,42.2586,41.6001,41.648,333959.13391965,0
+DGRW.US,D,20190828,000000,41.6001,42.1062,41.4827,42.0584,461762.51125203,0
+DGRW.US,D,20190829,000000,42.5146,42.658,42.2884,42.5763,300770.93540074,0
+DGRW.US,D,20190830,000000,42.8821,42.8821,42.5096,42.658,165052.50703312,0
+DGRW.US,D,20190903,000000,42.5146,42.5146,42.0633,42.3183,264048.87340592,0
+DGRW.US,D,20190904,000000,42.6968,42.8333,42.5495,42.8233,142104.48108644,0
+DGRW.US,D,20190905,000000,43.2904,43.5914,43.2904,43.4558,196853.26256234,0
+DGRW.US,D,20190906,000000,43.4847,43.6411,43.437,43.5514,196850.25074687,0
+DGRW.US,D,20190909,000000,43.661,43.7297,43.4947,43.6211,119927.47989815,0
+DGRW.US,D,20190910,000000,43.5614,43.7397,43.3681,43.7397,120618.18957753,0
+DGRW.US,D,20190911,000000,43.7885,44.0197,43.6411,44.0197,106342.18428566,0
+DGRW.US,D,20190912,000000,44.2238,44.3313,43.9997,44.1452,224171.43274498,0
+DGRW.US,D,20190913,000000,44.194,44.2696,44.0674,44.1173,153347.58820766,0
+DGRW.US,D,20190916,000000,44.0674,44.0674,43.7984,43.8473,229096.75496453,0
+DGRW.US,D,20190917,000000,43.931,44.0197,43.7697,43.9997,431886.30580329,0
+DGRW.US,D,20190918,000000,43.913,44.0346,43.6411,44.0296,171809.01305382,0
+DGRW.US,D,20190919,000000,44.1073,44.204,43.8991,43.9648,158554.0132037,0
+DGRW.US,D,20190920,000000,44.0674,44.0674,43.661,43.7108,240444.27168844,0
+DGRW.US,D,20190923,000000,43.5614,43.8673,43.4947,43.7697,106997.75611797,0
+DGRW.US,D,20190924,000000,43.913,43.9967,43.3464,43.4658,245082.46750057,0
+DGRW.US,D,20190925,000000,43.5037,43.8374,43.3484,43.7796,268882.83722312,0
+DGRW.US,D,20190926,000000,43.8852,43.8852,43.5514,43.7297,288792.9453067,0
+DGRW.US,D,20190927,000000,43.9698,43.9698,43.437,43.691,150988.33276209,0
+DGRW.US,D,20190930,000000,43.7297,44.0236,43.7297,43.8852,228624.90387542,0
+DGRW.US,D,20191001,000000,44.0485,44.1223,43.2397,43.2617,295378.78178452,0
+DGRW.US,D,20191002,000000,43.0963,43.0963,42.2337,42.4837,589399.23479549,0
+DGRW.US,D,20191003,000000,42.5036,42.7357,41.9767,42.7258,861498.69093246,0
+DGRW.US,D,20191004,000000,42.91,43.3671,42.8901,43.2994,184095.21226352,0
+DGRW.US,D,20191007,000000,43.2327,43.4558,43.1161,43.1161,451684.97671476,0
+DGRW.US,D,20191008,000000,42.8413,42.9598,42.5036,42.5225,267081.77157659,0
+DGRW.US,D,20191009,000000,42.8323,43.0564,42.7058,42.8901,213098.99516663,0
+DGRW.US,D,20191010,000000,42.8901,43.4081,42.8901,43.3084,162472.38512032,0
+DGRW.US,D,20191011,000000,43.7497,44.1461,43.7497,43.8274,237822.98829764,0
+DGRW.US,D,20191014,000000,43.7697,43.8364,43.691,43.7497,145978.6797096,0
+DGRW.US,D,20191015,000000,43.8374,44.2248,43.8074,44.0873,166839.51754082,0
+DGRW.US,D,20191016,000000,43.9698,44.0724,43.8981,43.941,128962.92628542,0
+DGRW.US,D,20191017,000000,44.0575,44.19,43.9897,44.0386,120984.62712546,0
+DGRW.US,D,20191018,000000,43.9698,44.1003,43.8772,44.0097,148374.07694071,0
+DGRW.US,D,20191021,000000,44.185,44.2507,44.0386,44.2248,230885.77334921,0
+DGRW.US,D,20191022,000000,44.4091,44.5336,44.2846,44.3125,213547.75567054,0
+DGRW.US,D,20191023,000000,44.2447,44.3125,44.156,44.3125,168777.11882164,0
+DGRW.US,D,20191024,000000,44.437,44.4688,44.2647,44.3902,169251.98172622,0
+DGRW.US,D,20191025,000000,44.427,44.7906,44.3902,44.6821,153181.93835723,0
+DGRW.US,D,20191028,000000,44.8773,45.0347,44.8773,44.9161,287892.41248342,0
+DGRW.US,D,20191029,000000,44.8773,45.0824,44.8673,44.9261,456715.71247549,0
+DGRW.US,D,20191030,000000,44.9659,45.0674,44.7218,45.0436,219739.04432279,0
+DGRW.US,D,20191031,000000,45.0147,45.0147,44.5794,44.7518,202392.99513622,0
+DGRW.US,D,20191101,000000,45.0526,45.2967,45.0147,45.2867,284954.88846909,0
+DGRW.US,D,20191104,000000,45.5507,45.5606,45.436,45.5317,447622.03765595,0
+DGRW.US,D,20191105,000000,45.5804,45.6193,45.466,45.5317,181074.36135471,0
+DGRW.US,D,20191106,000000,45.5317,45.5994,45.3743,45.5994,129040.22954895,0
+DGRW.US,D,20191107,000000,45.8425,45.949,45.7359,45.8235,215432.14821153,0
+DGRW.US,D,20191108,000000,45.7947,45.9092,45.6512,45.9092,225035.8237827,0
+DGRW.US,D,20191111,000000,45.726,45.8703,45.6482,45.8235,153842.52988198,0
+DGRW.US,D,20191112,000000,45.8793,46.0387,45.7757,45.8893,214327.81587531,0
+DGRW.US,D,20191113,000000,45.726,45.9858,45.6433,45.9092,326158.53187198,0
+DGRW.US,D,20191114,000000,45.8514,46.0088,45.7947,45.9888,555196.05446574,0
+DGRW.US,D,20191115,000000,46.225,46.3016,46.0985,46.3016,719648.20628335,0
+DGRW.US,D,20191118,000000,46.2828,46.3594,46.1851,46.3016,281455.15890175,0
+DGRW.US,D,20191119,000000,46.4281,46.4281,46.1493,46.205,220800.20730405,0
+DGRW.US,D,20191120,000000,46.1662,46.1741,45.7657,46.0188,268551.53752224,0
+DGRW.US,D,20191121,000000,46.0188,46.2428,45.8146,45.9291,160148.26752181,0
+DGRW.US,D,20191122,000000,46.0686,46.0686,45.8703,46.0287,145794.9589664,0
+DGRW.US,D,20191125,000000,46.1761,46.3564,46.1761,46.3515,242324.64847548,0
+DGRW.US,D,20191126,000000,46.4003,46.5158,46.3315,46.4591,236214.67884071,0
+DGRW.US,D,20191127,000000,46.5348,46.6334,46.5058,46.6284,307906.9301697,0
+DGRW.US,D,20191129,000000,46.5646,46.5646,46.4171,46.4879,67369.292201924,0
+DGRW.US,D,20191202,000000,46.5447,46.5447,46.0686,46.1183,198267.81189119,0
+DGRW.US,D,20191203,000000,45.696,45.7937,45.3913,45.706,249560.03315471,0
+DGRW.US,D,20191204,000000,45.8793,46.0985,45.8385,46.0188,156589.30558372,0
+DGRW.US,D,20191205,000000,46.0985,46.1084,45.9003,46.0885,198180.46924277,0
+DGRW.US,D,20191206,000000,46.469,46.6074,46.4421,46.5058,152480.18535449,0
+DGRW.US,D,20191209,000000,46.4491,46.5546,46.4003,46.4191,169635.48622843,0
+DGRW.US,D,20191210,000000,46.4291,46.4591,46.225,46.3026,227631.00477282,0
+DGRW.US,D,20191211,000000,46.3315,46.4779,46.3026,46.469,188411.14382117,0
+DGRW.US,D,20191212,000000,46.4491,46.9999,46.3913,46.9152,205806.38599363,0
+DGRW.US,D,20191213,000000,46.8974,47.1114,46.722,46.9241,258232.0538095,0
+DGRW.US,D,20191216,000000,47.1204,47.2967,47.1204,47.1593,190988.2539185,0
+DGRW.US,D,20191217,000000,47.229,47.2867,47.1693,47.1891,279683.20747136,0
+DGRW.US,D,20191218,000000,47.2688,47.2688,47.0827,47.1104,185650.31298062,0
+DGRW.US,D,20191219,000000,47.1204,47.227,47.0827,47.1791,164613.78591409,0
+DGRW.US,D,20191220,000000,47.4053,47.5677,47.4053,47.5139,267108.87791575,0
+DGRW.US,D,20191223,000000,47.6105,47.6105,47.4441,47.4441,211633.24497493,0
+DGRW.US,D,20191224,000000,47.5139,47.5139,47.3953,47.4143,111420.1051553,0
+DGRW.US,D,20191226,000000,47.5427,47.5916,47.474,47.5916,185884.2306482,0
+DGRW.US,D,20191227,000000,47.728,47.728,47.5527,47.6015,228270.51358933,0
+DGRW.US,D,20191230,000000,47.6593,47.6593,47.3366,47.4143,249297.00127099,0
+DGRW.US,D,20191231,000000,47.3465,47.484,47.2609,47.474,166546.36750248,0
+DGRW.US,D,20200102,000000,47.7081,47.728,47.4511,47.7081,320739.2719166,0
+DGRW.US,D,20200103,000000,47.3953,47.5288,47.2579,47.4053,376552.22818921,0
+DGRW.US,D,20200106,000000,47.1483,47.4342,47.1084,47.4342,186613.08999011,0
+DGRW.US,D,20200107,000000,47.3366,47.3953,47.215,47.2678,542938.96947218,0
+DGRW.US,D,20200108,000000,47.3366,47.718,47.2678,47.5337,283495.16190829,0
+DGRW.US,D,20200109,000000,47.748,47.8366,47.6693,47.8067,343879.05011438,0
+DGRW.US,D,20200110,000000,47.983,47.983,47.6304,47.6792,430214.74822165,0
+DGRW.US,D,20200113,000000,47.7968,48,47.6992,47.9641,876419.2247333,0
+DGRW.US,D,20200114,000000,48.0208,48.1753,47.9342,47.993,335127.71831906,0
+DGRW.US,D,20200115,000000,48.0498,48.2768,48.0208,48.1095,276007.78866872,0
+DGRW.US,D,20200116,000000,48.2868,48.4901,48.2868,48.4511,332079.7610711,0
+DGRW.US,D,20200117,000000,48.5996,48.7291,48.5199,48.6194,203577.64255144,0
+DGRW.US,D,20200121,000000,48.5199,48.5787,48.4044,48.5,352590.22437019,0
+DGRW.US,D,20200122,000000,48.6394,48.7381,48.4801,48.5248,369283.7135399,0
+DGRW.US,D,20200123,000000,48.3645,48.5468,48.1683,48.5398,206469.98933385,0
+DGRW.US,D,20200124,000000,48.6194,48.6194,47.8953,48.0996,226851.94850654,0
+DGRW.US,D,20200127,000000,47.3554,47.5727,47.237,47.3654,248412.53146352,0
+DGRW.US,D,20200128,000000,47.5228,47.9223,47.483,47.8057,230072.58317435,0
+DGRW.US,D,20200129,000000,47.9631,48.0478,47.6782,47.6782,133795.88616411,0
+DGRW.US,D,20200130,000000,47.4233,47.7668,47.2071,47.757,234654.55843119,0
+DGRW.US,D,20200131,000000,47.503,47.5607,46.6004,46.7778,611794.09063556,0
+DGRW.US,D,20200203,000000,46.982,47.3307,46.9043,46.9421,340822.05742002,0
+DGRW.US,D,20200204,000000,47.5517,47.8555,47.5517,47.737,247572.23494951,0
+DGRW.US,D,20200205,000000,48.0598,48.3058,47.9491,48.2768,257877.66352342,0
+DGRW.US,D,20200206,000000,48.4611,48.4611,48.2868,48.4233,184972.65450157,0
+DGRW.US,D,20200207,000000,48.2958,48.3446,47.987,48.0398,320057.5976836,0
+DGRW.US,D,20200210,000000,47.8655,48.2569,47.8276,48.247,232890.63850869,0
+DGRW.US,D,20200211,000000,48.4711,48.4911,48.247,48.3058,266980.37378936,0
+DGRW.US,D,20200212,000000,48.51,48.6294,48.4343,48.5996,359367.81309912,0
+DGRW.US,D,20200213,000000,48.4034,48.6494,48.247,48.5298,276004.77685325,0
+DGRW.US,D,20200214,000000,48.5597,48.6494,48.3844,48.5797,315445.50427215,0
+DGRW.US,D,20200218,000000,48.3944,48.505,48.1833,48.3058,197802.98837148,0
+DGRW.US,D,20200219,000000,48.4611,48.5797,48.4411,48.5149,154229.04619967,0
+DGRW.US,D,20200220,000000,48.4711,48.5897,47.992,48.4134,175294.68748232,0
+DGRW.US,D,20200221,000000,48.2669,48.2669,47.9731,48.0398,197637.33852106,0
+DGRW.US,D,20200224,000000,46.8276,47.1184,46.4929,46.6294,390824.21772713,0
+DGRW.US,D,20200225,000000,46.8474,46.8474,45.0107,45.1781,453691.84975123,0
+DGRW.US,D,20200226,000000,45.3723,45.8933,44.9011,45.0008,344670.1536425,0
+DGRW.US,D,20200227,000000,44.3025,44.8474,43.2018,43.2018,769496.76400188,0
+DGRW.US,D,20200228,000000,41.8671,42.8671,41.4238,42.7805,1191970.1425467,0
+DGRW.US,D,20200302,000000,43.0255,44.7448,42.7208,44.7448,693163.3050453,0
+DGRW.US,D,20200303,000000,44.7637,45.4809,43.1641,43.5744,612498.85545377,0
+DGRW.US,D,20200304,000000,44.42,45.4908,44.0953,45.451,523017.81806524,0
+DGRW.US,D,20200305,000000,44.3225,44.9051,43.7965,44.1452,414133.6615293,0
+DGRW.US,D,20200306,000000,42.7307,43.8413,42.6829,43.674,366834.10363046,0
+DGRW.US,D,20200309,000000,40.4227,42.9758,40.385,40.7067,796073.02364229,0
+DGRW.US,D,20200310,000000,42.0823,42.4568,40.4227,42.427,2363309.3491757,0
+DGRW.US,D,20200311,000000,41.3641,41.5624,40.0781,40.5423,952017.80071705,0
+DGRW.US,D,20200312,000000,37.8021,39.1568,36.6127,36.6227,1717627.3148954,0
+DGRW.US,D,20200313,000000,38.7524,39.9427,36.838,39.864,707699.33040544,0
+DGRW.US,D,20200316,000000,35.5131,38.2921,35.051,35.6306,847716.62337642,0
+DGRW.US,D,20200317,000000,36.4067,38.361,35.6217,37.9784,868823.42613707,0
+DGRW.US,D,20200318,000000,35.6895,36.8479,34.2063,36.0709,892044.52335233,0
+DGRW.US,D,20200319,000000,36.0998,36.7164,34.8737,35.8757,966045.83320251,0
+DGRW.US,D,20200320,000000,36.2881,36.4784,34.1296,34.1296,623406.64712018,0
+DGRW.US,D,20200323,000000,33.9901,34.2361,32.6156,33.0488,1315803.9470995,0
+DGRW.US,D,20200324,000000,34.6774,35.8668,34.3726,35.8209,1020026.6017355,0
+DGRW.US,D,20200325,000000,35.9554,37.6079,35.276,36.318,924698.62659591,0
+DGRW.US,D,20200326,000000,36.6914,38.7026,36.6914,38.597,1180495.1256348,0
+DGRW.US,D,20200327,000000,37.331,38.597,37.2035,37.5053,975949.68638144,0
+DGRW.US,D,20200330,000000,37.9107,38.84,37.7144,38.7923,1464595.662451,0
+DGRW.US,D,20200331,000000,38.6767,38.9097,38.0164,38.2134,864539.62061102,0
+DGRW.US,D,20200401,000000,36.828,37.4505,36.4166,36.7114,1538705.3976579,0
+DGRW.US,D,20200402,000000,36.4943,37.7025,36.3967,37.6646,580105.77621694,0
+DGRW.US,D,20200403,000000,37.5451,37.8071,36.799,37.1826,429031.10474492,0
+DGRW.US,D,20200406,000000,38.617,39.6418,38.3798,39.4715,1122137.1852965,0
+DGRW.US,D,20200407,000000,40.639,40.641,39.3729,39.3729,934432.81417045,0
+DGRW.US,D,20200408,000000,39.8541,40.8252,39.5144,40.649,604121.99271429,0
+DGRW.US,D,20200409,000000,41.0613,41.4428,40.7366,40.9626,805465.87213109,0
+DGRW.US,D,20200413,000000,40.8053,40.8053,40.0603,40.5124,575186.47762832,0
+DGRW.US,D,20200414,000000,41.2784,41.8273,41.0713,41.7674,505350.50856267,0
+DGRW.US,D,20200415,000000,40.8451,41.0812,40.5613,40.8551,434907.15671211,0
+DGRW.US,D,20200416,000000,41.1211,41.2964,40.5862,41.2286,547661.49611724,0
+DGRW.US,D,20200417,000000,42.0823,42.1997,41.5624,42.131,613266.86839669,0
+DGRW.US,D,20200420,000000,41.64,41.9947,41.3243,41.3541,454231.96865748,0
+DGRW.US,D,20200421,000000,40.647,40.893,40.0761,40.1548,518748.067678,0
+DGRW.US,D,20200422,000000,40.7256,41.14,40.5204,40.864,433737.5683742,0
+DGRW.US,D,20200423,000000,41.1698,41.651,40.9298,40.9616,539778.57111361,0
+DGRW.US,D,20200424,000000,41.1998,41.641,40.9418,41.5724,416362.40497149,0
+DGRW.US,D,20200427,000000,41.8183,42.3502,41.7297,42.2407,935198.8192364,0
+DGRW.US,D,20200428,000000,42.7835,42.8213,42.1141,42.2317,779313.27453241,0
+DGRW.US,D,20200429,000000,42.9598,43.2547,42.669,43.0385,354735.64091791,0
+DGRW.US,D,20200430,000000,42.7735,42.7735,42.2407,42.41,474678.17989337,0
+DGRW.US,D,20200501,000000,41.8581,41.8581,41.1998,41.3243,321273.36719193,0
+DGRW.US,D,20200504,000000,41.2485,41.4338,40.893,41.4238,679427.41865969,0
+DGRW.US,D,20200505,000000,41.7684,42.143,41.6708,41.7594,315708.53615586,0
+DGRW.US,D,20200506,000000,41.9657,42.0254,41.4428,41.4428,260463.80906715,0
+DGRW.US,D,20200507,000000,41.8481,42.0444,41.5871,41.641,280544.5866936,0
+DGRW.US,D,20200508,000000,42.124,42.5235,41.9977,42.4787,649761.03635485,0
+DGRW.US,D,20200511,000000,42.133,42.7288,42.1141,42.5485,259364.49642338,0
+DGRW.US,D,20200512,000000,42.7238,42.8024,41.7784,41.7784,330713.40078964,0
+DGRW.US,D,20200513,000000,41.7497,41.8383,40.7973,41.1201,573527.97124701,0
+DGRW.US,D,20200514,000000,40.647,41.6021,40.4118,41.5822,455312.20647001,0
+DGRW.US,D,20200515,000000,41.2485,41.7097,41.1251,41.6898,242443.113217,0
+DGRW.US,D,20200518,000000,42.7138,43.0584,42.5853,42.8503,307221.24018275,0
+DGRW.US,D,20200519,000000,42.7536,42.8901,42.2904,42.2904,302244.71710036,0
+DGRW.US,D,20200520,000000,42.7138,43.0166,42.674,42.8313,278212.43758721,0
+DGRW.US,D,20200521,000000,42.6938,42.8363,42.38,42.4787,352022.99912476,0
+DGRW.US,D,20200522,000000,42.4787,42.5673,42.2855,42.5385,362603.50684425,0
+DGRW.US,D,20200526,000000,43.4947,43.4947,43.0694,43.0993,224072.04283472,0
+DGRW.US,D,20200527,000000,43.5325,43.8593,43.1291,43.8493,324306.26536259,0
+DGRW.US,D,20200528,000000,44.1442,44.3363,43.7657,43.8792,389014.11663422,0
+DGRW.US,D,20200529,000000,43.8693,44.193,43.3751,44.1442,301412.45209423,0
+DGRW.US,D,20200601,000000,43.9549,44.183,43.8822,44.0844,380833.02189979,0
+DGRW.US,D,20200602,000000,44.1442,44.4688,44.0744,44.4589,489964.14730365,0
+DGRW.US,D,20200603,000000,44.7747,45.2288,44.7747,45.1084,244316.46243463,0
+DGRW.US,D,20200604,000000,44.8931,45.1801,44.7428,45.0157,345418.08781566,0
+DGRW.US,D,20200605,000000,45.7897,46.3674,45.7807,46.0975,373024.38834423,0
+DGRW.US,D,20200608,000000,46.1473,46.4819,46.0078,46.4621,363085.39731824,0
+DGRW.US,D,20200609,000000,46.1473,46.2976,45.9102,46.1273,318733.40281862,0
+DGRW.US,D,20200610,000000,46.1373,46.3524,45.7907,45.968,1222539.0655518,0
+DGRW.US,D,20200611,000000,44.9728,45.1004,43.4051,43.415,664990.78320982,0
+DGRW.US,D,20200612,000000,44.449,44.449,42.9907,43.7507,352234.83014562,0
+DGRW.US,D,20200615,000000,42.8911,44.2826,42.7835,44.0943,203937.05252996,0
+DGRW.US,D,20200616,000000,45.3564,45.4051,44.3613,45.0417,254567.67833022,0
+DGRW.US,D,20200617,000000,45.1701,45.2877,44.8145,44.9331,224429.44493627,0
+DGRW.US,D,20200618,000000,44.7846,45.0267,44.5974,44.943,273506.97789642,0
+DGRW.US,D,20200619,000000,45.4151,45.4947,44.5286,44.7059,224266.80690129,0
+DGRW.US,D,20200622,000000,44.6371,44.9331,44.4011,44.8484,347324.56700339,0
+DGRW.US,D,20200623,000000,45.1611,45.3723,44.9928,45.0426,232320.40144781,0
+DGRW.US,D,20200624,000000,44.7747,44.7747,43.7677,44.0625,725764.19954904,0
+DGRW.US,D,20200625,000000,44.0425,44.4978,43.6182,44.4978,638143.46017779,0
+DGRW.US,D,20200626,000000,44.3902,44.3902,43.5047,43.5584,518078.44070686,0
+DGRW.US,D,20200629,000000,43.8941,44.3105,43.668,44.3105,333126.86891353,0
+DGRW.US,D,20200630,000000,44.3503,45.1411,44.3205,44.9629,554198.13960919,0
+DGRW.US,D,20200701,000000,45.1114,45.2497,44.9331,44.9828,1991455.5531079,0
+DGRW.US,D,20200702,000000,45.5267,45.7428,45.2,45.2298,446562.88255168,0
+DGRW.US,D,20200706,000000,45.8614,45.9311,45.6243,45.8325,489328.65424108,0
+DGRW.US,D,20200707,000000,45.6054,45.8514,45.3773,45.437,494365.41363273,0
+DGRW.US,D,20200708,000000,45.5954,45.7329,45.2697,45.6343,319146.02153697,0
+DGRW.US,D,20200709,000000,45.6542,45.6731,44.8145,45.1711,497081.06724135,0
+DGRW.US,D,20200710,000000,45.22,45.6104,44.9978,45.5854,553528.51263805,0
+DGRW.US,D,20200713,000000,45.8225,46.2966,45.3773,45.477,3536981.7088497,0
+DGRW.US,D,20200714,000000,45.2977,46.2319,45.2398,46.199,846070.16425696,0
+DGRW.US,D,20200715,000000,46.6324,46.72,46.3465,46.5338,394162.31319797,0
+DGRW.US,D,20200716,000000,46.3863,46.6224,46.3166,46.5437,296976.04791809,0
+DGRW.US,D,20200717,000000,46.7618,46.8954,46.5935,46.7907,497456.54023567,0
+DGRW.US,D,20200720,000000,46.7917,46.8904,46.4948,46.8117,293258.46369897,0
+DGRW.US,D,20200721,000000,47.0667,47.21,46.8117,46.9191,367363.17921335,0
+DGRW.US,D,20200722,000000,46.9381,47.235,46.9004,47.1951,343989.48334799,0
+DGRW.US,D,20200723,000000,47.1951,47.2847,46.6374,46.7518,391792.01442906,0
+DGRW.US,D,20200724,000000,46.5835,46.5835,46.211,46.3863,281477.24554847,0
+DGRW.US,D,20200727,000000,46.4461,46.8017,46.3863,46.7618,615809.84458545,0
+DGRW.US,D,20200728,000000,46.6821,46.8067,46.4849,46.4948,329740.58439528,0
+DGRW.US,D,20200729,000000,46.5636,47.0228,46.5537,46.8904,377930.63573251,0
+DGRW.US,D,20200730,000000,46.6224,46.8904,46.3763,46.8216,401268.18981232,0
+DGRW.US,D,20200731,000000,46.8904,46.998,46.2339,46.968,304653.16553181,0
+DGRW.US,D,20200803,000000,47.3047,47.5417,47.2649,47.4432,243902.83977779,0
+DGRW.US,D,20200804,000000,47.2847,47.6105,47.2847,47.6105,219678.80801353,0
+DGRW.US,D,20200805,000000,47.8187,47.8286,47.6603,47.7988,272074.35767479,0
+DGRW.US,D,20200806,000000,47.7888,47.9721,47.6503,47.9671,244141.77713781,0
+DGRW.US,D,20200807,000000,47.9083,48.1843,47.8286,48.1643,326140.46097921,0
+DGRW.US,D,20200810,000000,48.2041,48.5797,48.2041,48.5298,227537.63849348,0
+DGRW.US,D,20200811,000000,48.7978,48.8764,48.2241,48.3018,320583.66145103,0
+DGRW.US,D,20200812,000000,48.6394,49.0647,48.6394,48.9561,250383.26271443,0
+DGRW.US,D,20200813,000000,48.8964,48.9801,48.7091,48.8567,235844.22553883,0
+DGRW.US,D,20200814,000000,48.9363,49.0349,48.7401,48.9064,244390.7538827,0
+DGRW.US,D,20200817,000000,49.0937,49.1763,49,49.0747,430249.88606872,0
+DGRW.US,D,20200818,000000,49.2221,49.2221,48.9014,49.0349,498025.77335806,0
+DGRW.US,D,20200819,000000,49.2022,49.282,48.9074,48.9463,348693.93910029,0
+DGRW.US,D,20200820,000000,48.8367,49.025,48.6971,48.9851,187561.81186077,0
+DGRW.US,D,20200821,000000,48.9851,49.238,48.8864,49.1723,173511.69272857,0
+DGRW.US,D,20200824,000000,49.6385,49.6385,49.4104,49.6285,302087.09875782,0
+DGRW.US,D,20200825,000000,49.8048,49.8048,49.4193,49.6186,310128.64604249,0
+DGRW.US,D,20200826,000000,49.7261,49.8546,49.489,49.8148,1665411.4702233,0
+DGRW.US,D,20200827,000000,49.9144,50.1714,49.76,49.9144,406989.63525244,0
+DGRW.US,D,20200828,000000,50.0618,50.1764,49.8148,50.1714,246139.61472788,0
+DGRW.US,D,20200831,000000,50.1814,50.2311,50.0021,50.0319,229734.25590408,0
+DGRW.US,D,20200901,000000,50.1017,50.3697,49.9443,50.3308,299787.07568302,0
+DGRW.US,D,20200902,000000,50.6067,51.268,50.4084,51.1794,296379.70845652,0
+DGRW.US,D,20200903,000000,50.9523,51.0698,49.2122,49.5787,357414.1488025,0
+DGRW.US,D,20200904,000000,49.7162,49.9244,48.5199,49.3217,415374.52949981,0
+DGRW.US,D,20200908,000000,48.6991,48.8167,48.0388,48.1354,377644.51326357,0
+DGRW.US,D,20200909,000000,48.5996,49.4293,48.5897,49.025,271116.60035774,0
+DGRW.US,D,20200910,000000,49.282,49.2919,48.1055,48.2529,268748.30946579,0
+DGRW.US,D,20200911,000000,48.5398,48.8387,48.1743,48.5797,215702.20766466,0
+DGRW.US,D,20200914,000000,48.995,49.3905,48.8964,49.232,271847.46757663,0
+DGRW.US,D,20200915,000000,49.5488,49.6773,49.2879,49.4193,202682.12942061,0
+DGRW.US,D,20200916,000000,49.5688,49.8048,49.232,49.242,475235.36575392,0
+DGRW.US,D,20200917,000000,48.5797,49.2909,48.4851,49.005,217292.44622881,0
+DGRW.US,D,20200918,000000,49.1524,49.1524,48.2728,48.5897,363111.49971891,0
+DGRW.US,D,20200921,000000,48.1055,48.1055,47.3157,47.9471,339919.51671978,0
+DGRW.US,D,20200922,000000,48.1843,48.4611,47.8685,48.3625,260917.5892635,0
+DGRW.US,D,20200923,000000,48.5607,48.5607,47.4422,47.502,948602.40198266,0
+DGRW.US,D,20200924,000000,47.3137,48.1155,47.1254,47.6503,3903780.674633,0
+DGRW.US,D,20200925,000000,47.5347,48.4411,47.472,48.3426,3603884.1696549,0
+DGRW.US,D,20200928,000000,48.8377,49.1295,48.75,49.017,371407.04344091,0
+DGRW.US,D,20200929,000000,49.007,49.1057,48.6105,48.7101,266690.23556647,0
+DGRW.US,D,20200930,000000,48.8377,49.4712,48.77,49.0667,262115.28787906,0
+DGRW.US,D,20201001,000000,49.3925,49.4273,48.9313,49.1893,269174.98332296,0
+DGRW.US,D,20201002,000000,48.4411,49.1245,48.3327,48.7988,232307.35024746,0
+DGRW.US,D,20201005,000000,49.234,49.6793,49.1057,49.6006,336306.34210337,0
+DGRW.US,D,20201006,000000,49.6793,50.0181,49.027,49.0567,245705.91330129,0
+DGRW.US,D,20201007,000000,49.511,50.0748,49.511,49.9274,260920.60107895,0
+DGRW.US,D,20201008,000000,50.2241,50.3098,50.0748,50.284,314496.78240148,0
+DGRW.US,D,20201009,000000,50.4921,50.8179,50.4921,50.6784,357413.14486401,0
+DGRW.US,D,20201012,000000,51.0848,51.4673,50.9663,51.2631,207235.99439979,0
+DGRW.US,D,20201013,000000,51.273,51.273,50.8477,51.0061,359242.32078818,0
+DGRW.US,D,20201014,000000,51.1247,51.2541,50.7083,50.798,311254.06108695,0
+DGRW.US,D,20201015,000000,50.3338,50.8277,50.1844,50.7481,179676.87898015,0
+DGRW.US,D,20201016,000000,50.788,51.273,50.788,50.8667,203355.77214571,0
+DGRW.US,D,20201019,000000,50.9563,51.0927,49.9573,50.0449,272034.20013529,0
+DGRW.US,D,20201020,000000,50.3836,50.6584,50.1047,50.2043,229690.08261062,0
+DGRW.US,D,20201021,000000,50.1047,50.3836,49.9473,49.9671,241091.81201286,0
+DGRW.US,D,20201022,000000,49.9961,50.2093,49.7092,50.1246,244082.54476705,0
+DGRW.US,D,20201023,000000,50.2241,50.274,49.9074,50.1644,208646.52797469,0
+DGRW.US,D,20201026,000000,49.6405,49.7192,48.7788,49.264,338916.58217079,0
+DGRW.US,D,20201027,000000,49.2938,49.2938,48.7788,48.7788,228329.7459601,0
+DGRW.US,D,20201028,000000,48.0358,48.1643,47.214,47.3037,391955.65640252,0
+DGRW.US,D,20201029,000000,47.3037,48.1155,46.977,47.6802,662684.73650409,0
+DGRW.US,D,20201030,000000,47.3435,47.5149,46.72,47.244,396095.89872486,0
+DGRW.US,D,20201102,000000,47.8883,48.1643,47.5637,47.986,273617.41113003,0
+DGRW.US,D,20201103,000000,48.4711,49.1146,48.3824,48.9074,453102.53785908,0
+DGRW.US,D,20201104,000000,49.4811,50.3637,49.2162,49.6305,696163.07324588,0
+DGRW.US,D,20201105,000000,50.3557,50.798,50.3138,50.5021,340007.86330668,0
+DGRW.US,D,20201106,000000,50.4524,50.6884,50.2541,50.4921,262749.77700313,0
+DGRW.US,D,20201109,000000,52.4017,52.6277,50.8507,50.8667,310100.53576484,0
+DGRW.US,D,20201110,000000,50.8866,51.4345,50.8377,51.303,368894.18540675,0
+DGRW.US,D,20201111,000000,51.5908,51.6406,51.2631,51.551,321470.13913547,0
+DGRW.US,D,20201112,000000,51.3528,51.4225,50.798,51.055,249851.17531607,0
+DGRW.US,D,20201113,000000,51.3528,51.8687,51.3428,51.7681,218309.43591663,0
+DGRW.US,D,20201116,000000,52.2144,52.3807,51.9314,52.3617,768215.73849187,0
+DGRW.US,D,20201117,000000,52.065,52.317,51.8129,52.1347,423933.10510553,0
+DGRW.US,D,20201118,000000,52.1944,52.2443,51.5011,51.5111,213081.92821234,0
+DGRW.US,D,20201119,000000,51.5311,51.7273,51.2243,51.6605,189795.57499539,0
+DGRW.US,D,20201120,000000,51.7283,51.7283,51.3727,51.3727,208734.87456158,0
+DGRW.US,D,20201123,000000,51.541,51.7581,51.283,51.6108,455384.4900411,0
+DGRW.US,D,20201124,000000,51.9464,52.3817,51.8179,52.2443,237320.01511542,0
+DGRW.US,D,20201125,000000,52.304,52.304,51.9564,52.065,218858.59026927,0
+DGRW.US,D,20201127,000000,52.3329,52.3329,52.0749,52.1944,117889.48476858,0
+DGRW.US,D,20201130,000000,52.1048,52.1147,51.7283,52.0749,237006.78630733,0
+DGRW.US,D,20201201,000000,52.57,52.8478,52.4414,52.5012,214461.33969414,0
+DGRW.US,D,20201202,000000,52.4813,52.54,52.323,52.4813,214893.03324375,0
+DGRW.US,D,20201203,000000,52.4913,52.6686,52.3329,52.4414,161880.0614127,0
+DGRW.US,D,20201204,000000,52.56,53.0162,52.56,52.9963,292542.6555574,0
+DGRW.US,D,20201207,000000,52.8777,52.9325,52.6785,52.8678,242415.00293935,0
+DGRW.US,D,20201208,000000,52.6487,53.1626,52.6487,53.0958,202153.05383771,0
+DGRW.US,D,20201209,000000,53.1338,53.2125,52.7184,52.9773,481085.31532043,0
+DGRW.US,D,20201210,000000,52.7682,52.8977,52.5102,52.6487,286136.52406883,0
+DGRW.US,D,20201211,000000,52.4117,52.6646,52.2244,52.5989,312569.22050553,0
+DGRW.US,D,20201214,000000,52.9076,53.052,52.324,52.324,243361.71693304,0
+DGRW.US,D,20201215,000000,52.7483,53.0988,52.6407,53.056,175286.65597442,0
+DGRW.US,D,20201216,000000,53.1148,53.2622,52.9674,53.079,268867.7781458,0
+DGRW.US,D,20201217,000000,53.332,53.4007,53.2035,53.3888,215319.70710092,0
+DGRW.US,D,20201218,000000,53.3718,53.4126,52.9226,53.3021,317194.36511732,0
+DGRW.US,D,20201221,000000,52.6087,52.788,51.9464,52.7084,314898.35779647,0
+DGRW.US,D,20201222,000000,52.7383,52.798,52.5301,52.58,317018.67588201,0
+DGRW.US,D,20201223,000000,52.7782,52.9176,52.58,52.58,273312.21382985,0
+DGRW.US,D,20201224,000000,52.7483,52.9076,52.5889,52.9076,164492.3093571,0
+DGRW.US,D,20201228,000000,53.0162,53.2991,53.0162,53.1338,215340.78980916,0
+DGRW.US,D,20201229,000000,53.3121,53.3618,52.9076,53.066,270263.25264339,0
+DGRW.US,D,20201230,000000,53.1536,53.2373,53.0162,53.0162,291769.62292205,0
+DGRW.US,D,20201231,000000,53.0361,53.4694,52.9076,53.4106,184043.00746217,0
+DGRW.US,D,20210104,000000,53.5291,53.5291,52.1048,52.6187,348378.70241524,0
+DGRW.US,D,20210105,000000,52.6087,52.9674,52.4117,52.8877,344502.49591509,0
+DGRW.US,D,20210106,000000,52.58,53.6846,52.58,53.3808,270841.52121217,0
+DGRW.US,D,20210107,000000,53.4993,53.9356,53.3518,53.836,793306.16917081,0
+DGRW.US,D,20210108,000000,54.0153,54.0351,53.4505,53.9356,660605.57989653,0
+DGRW.US,D,20210111,000000,53.7474,54.0451,53.6975,53.8558,473866.9975955,0
+DGRW.US,D,20210112,000000,53.8658,53.9157,53.4993,53.7961,222479.79639359,0
+DGRW.US,D,20210113,000000,53.8658,54.0123,53.7564,53.8658,222228.81177173,0
+DGRW.US,D,20210114,000000,54.0351,54.094,53.7564,53.8061,339855.26465658,0
+DGRW.US,D,20210115,000000,53.7564,53.7891,53.2523,53.5989,351216.83651932,0
+DGRW.US,D,20210119,000000,53.8957,53.8957,53.7035,53.7961,369448.35945184,0
+DGRW.US,D,20210120,000000,54.0054,54.3021,53.836,54.1936,290864.07040634,0
+DGRW.US,D,20210121,000000,54.341,54.351,54.0451,54.2633,205893.72864204,0
+DGRW.US,D,20210122,000000,54.0451,54.1926,53.836,54.0551,195027.09845362,0
+DGRW.US,D,20210125,000000,54.084,54.4396,53.8858,54.4097,335815.41618299,0
+DGRW.US,D,20210126,000000,54.4794,54.5392,54.2534,54.351,628905.21821606,0
+DGRW.US,D,20210127,000000,53.9654,53.9654,52.9853,53.2015,492162.77259122,0
+DGRW.US,D,20210128,000000,53.5291,54.1687,53.4206,53.6557,428523.11187026,0
+DGRW.US,D,20210129,000000,53.4106,53.4206,52.3508,52.5191,318265.56748346,0
+DGRW.US,D,20210201,000000,53.1138,53.2613,52.6377,53.085,464613.69655645,0
+DGRW.US,D,20210202,000000,53.4794,53.7951,53.4206,53.5989,225704.44681535,0
+DGRW.US,D,20210203,000000,53.5391,53.6178,53.2811,53.4694,225564.8993656,0
+DGRW.US,D,20210204,000000,53.4894,53.8261,53.4306,53.7961,196455.7029213,0
+DGRW.US,D,20210205,000000,54.1238,54.1437,53.9157,53.9356,229350.75140186,0
+DGRW.US,D,20210208,000000,54.2234,54.322,54.0591,54.2832,365039.06161486,0
+DGRW.US,D,20210209,000000,54.2921,54.4495,54.1936,54.361,241506.43860819,0
+DGRW.US,D,20210210,000000,54.5392,54.5442,54.0251,54.2534,389414.68809073,0
+DGRW.US,D,20210211,000000,54.5193,54.5591,54.075,54.3121,220772.0970264,0
+DGRW.US,D,20210212,000000,54.2633,54.5591,54.2563,54.5591,194339.4005897,0
+DGRW.US,D,20210216,000000,54.6687,54.6697,54.2134,54.2334,308988.17192071,0
+DGRW.US,D,20210217,000000,54.1238,54.4297,54.0153,54.3997,537930.32035816,0
+DGRW.US,D,20210218,000000,54.1238,54.3649,53.9854,54.2733,393249.73311287,0
+DGRW.US,D,20210219,000000,54.4794,54.4794,54.104,54.1637,228715.25833929,0
+DGRW.US,D,20210222,000000,53.9157,54.0241,53.6577,53.8161,255663.97915855,0
+DGRW.US,D,20210223,000000,53.6975,54.0651,53.4206,53.8558,351083.31270049,0
+DGRW.US,D,20210224,000000,53.7474,54.4545,53.6338,54.3997,305116.98511301,0
+DGRW.US,D,20210225,000000,54.351,54.3619,53.331,53.4894,927054.870226,0
+DGRW.US,D,20210226,000000,53.6776,53.6776,53.0351,53.1038,340654.3996926,0
+DGRW.US,D,20210301,000000,53.5989,54.3699,53.5989,54.1337,347202.08650791,0
+DGRW.US,D,20210302,000000,54.2034,54.2034,53.7573,53.7961,252291.74977912,0
+DGRW.US,D,20210303,000000,53.7074,53.7751,53.331,53.3508,281184.09551013,0
+DGRW.US,D,20210304,000000,53.2613,53.5889,52.1487,52.5979,405885.30291621,0
+DGRW.US,D,20210305,000000,53.0948,54.0651,52.787,53.9455,334649.84359903,0
+DGRW.US,D,20210308,000000,53.9554,54.834,53.9257,54.1437,239525.66797241,0
+DGRW.US,D,20210309,000000,54.4396,54.9755,54.4396,54.5193,322284.33324881,0
+DGRW.US,D,20210310,000000,54.7783,55.1578,54.7185,54.9466,366378.31555714,0
+DGRW.US,D,20210311,000000,55.1139,55.4118,54.9855,55.094,771316.90447967,0
+DGRW.US,D,20210312,000000,55.094,55.3021,54.9944,55.3021,397391.98331219,0
+DGRW.US,D,20210315,000000,55.2424,55.6787,55.0661,55.6588,232025.24353249,0
+DGRW.US,D,20210316,000000,55.7087,55.8869,55.6538,55.7284,395750.54388516,0
+DGRW.US,D,20210317,000000,55.5014,55.8958,55.3619,55.8081,217411.91490882,0
+DGRW.US,D,20210318,000000,55.6289,55.857,55.3619,55.4118,322587.52267203,0
+DGRW.US,D,20210319,000000,55.5014,55.5611,55.099,55.2923,467957.81565822,0
+DGRW.US,D,20210322,000000,55.3619,55.9068,55.3021,55.8371,217452.07244832,0
+DGRW.US,D,20210323,000000,55.8181,55.9517,55.3451,55.4914,210024.935518,0
+DGRW.US,D,20210324,000000,55.5711,55.9467,55.4068,55.4417,516514.30454338,0
+DGRW.US,D,20210325,000000,55.2225,55.8471,55.0243,55.7284,416703.74405723,0
+DGRW.US,D,20210326,000000,55.8181,56.9458,55.8181,56.9168,444687.52545707,0
+DGRW.US,D,20210329,000000,56.7794,57.1449,56.6808,56.9955,228452.22645557,0
+DGRW.US,D,20210330,000000,56.878,56.8969,56.5005,56.621,291099.99595091,0
+DGRW.US,D,20210331,000000,56.6708,56.887,56.622,56.6508,386675.9438969,0
+DGRW.US,D,20210401,000000,56.7595,56.9756,56.5782,56.9557,736570.59342821,0
+DGRW.US,D,20210405,000000,57.2047,57.7994,57.2047,57.65,377653.54870996,0
+DGRW.US,D,20210406,000000,57.5713,57.7197,57.4138,57.4727,307179.07476629,0
+DGRW.US,D,20210407,000000,57.4925,57.5713,57.3241,57.4537,270634.70988375,0
+DGRW.US,D,20210408,000000,57.5224,57.5812,57.4437,57.5524,454193.81899497,0
+DGRW.US,D,20210409,000000,57.5713,57.9447,57.5713,57.9377,207001.07279372,0
+DGRW.US,D,20210412,000000,57.908,57.9777,57.7994,57.9577,316061.92250345,0
+DGRW.US,D,20210413,000000,57.8283,57.9577,57.7097,57.888,188345.88781949,0
+DGRW.US,D,20210414,000000,57.888,57.9927,57.7367,57.8084,426911.79059787,0
+DGRW.US,D,20210415,000000,57.9777,58.4238,57.9777,58.384,810965.44716548,0
+DGRW.US,D,20210416,000000,58.6022,58.8681,58.5922,58.7725,263418.4000358,0
+DGRW.US,D,20210419,000000,58.7396,58.7695,58.3143,58.4538,418022.91922977,0
+DGRW.US,D,20210420,000000,58.2047,58.404,58.126,58.3343,399535.39198294,0
+DGRW.US,D,20210421,000000,58.3741,58.8044,58.3542,58.7695,451668.91369896,0
+DGRW.US,D,20210422,000000,58.5723,58.667,58.0543,58.1858,289183.47737832,0
+DGRW.US,D,20210423,000000,58.2247,58.6808,58.0374,58.5125,221457.78701333,0
+DGRW.US,D,20210426,000000,58.5325,58.5823,58.2396,58.3243,216501.34270069,0
+DGRW.US,D,20210427,000000,58.2845,58.4538,58.1948,58.3143,291966.39486559,0
+DGRW.US,D,20210428,000000,58.2247,58.2247,57.9767,58.0464,261489.83420136,0
+DGRW.US,D,20210429,000000,58.2347,58.3492,57.907,58.3243,279055.74591669,0
+DGRW.US,D,20210430,000000,57.9867,58.1052,57.897,58.0364,197312.0624511,0
+DGRW.US,D,20210503,000000,58.4538,58.6808,58.3243,58.5425,248680.58303968,0
+DGRW.US,D,20210504,000000,58.3641,58.5175,58.145,58.5175,284024.2374912,0
+DGRW.US,D,20210505,000000,58.7008,58.8303,58.4628,58.6221,253584.82255098,0
+DGRW.US,D,20210506,000000,58.6221,59.1978,58.6022,59.1978,241068.72142765,0
+DGRW.US,D,20210507,000000,59.2277,59.6321,59.158,59.6023,305055.74486528,0
+DGRW.US,D,20210510,000000,59.7217,60.0595,59.4488,59.4937,254862.83624554,0
+DGRW.US,D,20210511,000000,59.0884,59.0982,58.5026,58.8194,325146.5618766,0
+DGRW.US,D,20210512,000000,58.4408,58.6321,57.7485,57.8173,255821.59750107,0
+DGRW.US,D,20210513,000000,57.8571,58.9289,57.8422,58.6808,297284.25703374,0
+DGRW.US,D,20210514,000000,58.9787,59.3374,58.8293,59.2078,180397.70681415,0
+DGRW.US,D,20210517,000000,59.0982,59.178,58.8144,58.9488,230190.04397739,0
+DGRW.US,D,20210518,000000,58.9887,58.9887,58.4827,58.4827,220161.70242601,0
+DGRW.US,D,20210519,000000,57.9567,58.3442,57.5941,58.2845,273160.61911823,0
+DGRW.US,D,20210520,000000,58.3641,59.0175,58.3641,58.7795,172758.73886297,0
+DGRW.US,D,20210521,000000,59.0185,59.2148,58.7297,58.8293,150314.69003701,0
+DGRW.US,D,20210524,000000,59.1281,59.2607,58.9588,59.1181,173719.50799547,0
+DGRW.US,D,20210525,000000,59.1181,59.1501,58.7895,58.8691,162749.47214286,0
+DGRW.US,D,20210526,000000,58.9588,58.9688,58.7496,58.8393,169202.78874033,0
+DGRW.US,D,20210527,000000,59.0185,59.168,58.8293,58.8492,262534.93416682,0
+DGRW.US,D,20210528,000000,59.0285,59.0884,58.9091,58.9887,297736.0293531,0
+DGRW.US,D,20210601,000000,59.2974,59.2974,58.6808,58.7496,328244.71604895,0
+DGRW.US,D,20210602,000000,58.8094,59.0584,58.6858,58.8791,1121372.184169,0
+DGRW.US,D,20210603,000000,58.5623,58.9289,58.4338,58.8691,293954.19307079,0
+DGRW.US,D,20210604,000000,59.1081,59.3074,59.0864,59.2974,180242.0963486,0
+DGRW.US,D,20210607,000000,59.3354,59.3354,59.0384,59.158,188134.05679863,0
+DGRW.US,D,20210608,000000,59.3493,59.3493,58.7994,59.0484,219712.94192211,0
+DGRW.US,D,20210609,000000,59.1181,59.2257,58.9887,58.9987,189423.11381654,0
+DGRW.US,D,20210610,000000,59.2078,59.424,59.0684,59.2974,181523.12185862,0
+DGRW.US,D,20210611,000000,59.3741,59.3841,59.0076,59.2277,948443.77970164,0
+DGRW.US,D,20210614,000000,59.2577,59.2677,58.8492,59.1878,289479.63923212,0
+DGRW.US,D,20210615,000000,59.2974,59.2974,59.0195,59.168,167872.57024443,0
+DGRW.US,D,20210616,000000,59.178,59.178,58.4538,58.6709,372341.71017274,0
+DGRW.US,D,20210617,000000,58.5524,58.7018,58.1848,58.5225,216696.10676725,0
+DGRW.US,D,20210618,000000,58.155,58.155,57.649,57.6788,227424.1934444,0
+DGRW.US,D,20210621,000000,57.9867,58.5623,57.9368,58.5425,217357.7022305,0
+DGRW.US,D,20210622,000000,58.5823,58.8194,58.4348,58.7695,260487.90359085,0
+DGRW.US,D,20210623,000000,58.7695,58.7795,58.3641,58.3641,218363.64859495,0
+DGRW.US,D,20210624,000000,58.5325,58.6709,58.4338,58.6709,150553.62739701,0
+DGRW.US,D,20210625,000000,58.6709,58.9678,58.6709,58.9189,285381.56232626,0
+DGRW.US,D,20210628,000000,58.9887,59.0185,58.8492,58.9787,202729.31452952,0
+DGRW.US,D,20210629,000000,59.0484,59.1371,58.9289,58.9987,244133.74562991,0
+DGRW.US,D,20210630,000000,58.9887,59.2677,58.9418,59.1978,375235.06089364,0
+DGRW.US,D,20210701,000000,59.2775,59.4937,59.2577,59.4538,189881.91370532,0
+DGRW.US,D,20210702,000000,59.5824,59.9509,59.5624,59.8712,135494.55008491,0
+DGRW.US,D,20210706,000000,59.7815,59.8313,59.2178,59.5724,261513.92872505,0
+DGRW.US,D,20210707,000000,59.5724,60.0345,59.5724,59.9897,314636.32985124,0
+DGRW.US,D,20210708,000000,59.3741,59.672,59.1868,59.5137,172688.46316884,0
+DGRW.US,D,20210709,000000,59.7716,60.1491,59.7716,60.0993,211562.9692808,0
+DGRW.US,D,20210712,000000,60.0595,60.2378,60.0196,60.189,369083.9297809,0
+DGRW.US,D,20210713,000000,60.169,60.3075,60.0296,60.0495,184988.71751737,0
+DGRW.US,D,20210714,000000,60.2577,60.4509,60.179,60.3772,207577.33348552,0
+DGRW.US,D,20210715,000000,60.179,60.3374,60.1043,60.3374,255454.15601466,0
+DGRW.US,D,20210716,000000,60.5157,60.5157,60.0345,60.0495,172712.55769254,0
+DGRW.US,D,20210719,000000,59.5524,59.652,58.9318,59.3274,3493157.7859944,0
+DGRW.US,D,20210720,000000,59.4538,60.189,59.3661,59.9997,269635.79108872,0
+DGRW.US,D,20210721,000000,60.1989,60.3623,60.179,60.3374,505637.63497009,0
+DGRW.US,D,20210722,000000,60.3175,60.4071,60.198,60.3573,154225.03044571,0
+DGRW.US,D,20210723,000000,60.5137,60.8811,60.4608,60.8434,224234.68086969,0
+DGRW.US,D,20210726,000000,60.7438,60.9031,60.6242,60.8434,303097.06087622,0
+DGRW.US,D,20210727,000000,60.7039,60.7039,60.4111,60.7039,254575.70983813,0
+DGRW.US,D,20210728,000000,60.6841,60.7188,60.4161,60.5455,240647.06726292,0
+DGRW.US,D,20210729,000000,60.7935,61.0027,60.6939,60.8931,223255.84084441,0
+DGRW.US,D,20210730,000000,60.7238,61.0117,60.7238,60.8831,155228.96893318,0
+DGRW.US,D,20210802,000000,60.9828,61.191,60.7358,60.7836,214677.18646895,0
+DGRW.US,D,20210803,000000,60.8434,61.3793,60.7039,61.3793,227138.07097547,0
+DGRW.US,D,20210804,000000,61.1213,61.2308,60.8781,60.8831,313245.87504608,0
+DGRW.US,D,20210805,000000,60.9928,61.0427,60.8831,61.0327,211603.12682029,0
+DGRW.US,D,20210806,000000,61.1024,61.1411,60.9628,61.0525,183046.09654411,0
+DGRW.US,D,20210809,000000,61.1511,61.1711,60.9778,61.0027,136536.63823491,0
+DGRW.US,D,20210810,000000,61.0427,61.3594,61.0397,61.3494,150055.67390723,0
+DGRW.US,D,20210811,000000,61.4689,61.5585,61.4191,61.5486,217783.37214919,0
+DGRW.US,D,20210812,000000,61.4987,61.6582,61.439,61.6183,209245.87925171,0
+DGRW.US,D,20210813,000000,61.6682,61.9361,61.6482,61.9361,130529.07032587,0
+DGRW.US,D,20210816,000000,61.7777,62.3136,61.718,62.3036,216833.64634004,0
+DGRW.US,D,20210817,000000,62.0645,62.1243,61.698,62.1144,170319.1683384,0
+DGRW.US,D,20210818,000000,61.966,62.1791,61.2997,61.3693,133574.01575838,0
+DGRW.US,D,20210819,000000,60.9728,61.708,60.9728,61.5387,225485.58822508,0
+DGRW.US,D,20210820,000000,61.6482,62.0048,61.4987,61.9062,169162.63120084,0
+DGRW.US,D,20210823,000000,62.0745,62.3634,62.0645,62.1343,196182.6316527,0
+DGRW.US,D,20210824,000000,62.0835,62.214,61.9261,61.9361,202618.8812959,0
+DGRW.US,D,20210825,000000,61.9161,61.956,61.678,61.8265,224244.72025456,0
+DGRW.US,D,20210826,000000,61.8175,61.8175,61.4888,61.5387,257913.80530897,0
+DGRW.US,D,20210827,000000,61.6682,61.8863,61.5387,61.7578,222691.62741444,0
+DGRW.US,D,20210830,000000,61.9261,62.1981,61.8962,62.0546,179107.64585776,0
+DGRW.US,D,20210831,000000,62.1044,62.1044,61.8415,61.9361,231049.41532266,0
+DGRW.US,D,20210901,000000,62.0645,62.0645,61.8125,61.956,173344.03500116,0
+DGRW.US,D,20210902,000000,62.1542,62.3036,62.0745,62.3036,193182.86345213,0
+DGRW.US,D,20210903,000000,62.1741,62.3285,62.0357,62.214,209113.35937136,0
+DGRW.US,D,20210907,000000,62.0845,62.0845,61.5884,61.6083,329805.84039697,0
+DGRW.US,D,20210908,000000,61.429,61.6582,61.3294,61.6382,299850.32380773,0
+DGRW.US,D,20210909,000000,61.5605,61.692,61.1551,61.21,239314.84089004,0
+DGRW.US,D,20210910,000000,61.5287,61.5287,60.8035,60.8035,187535.70946009,0
+DGRW.US,D,20210913,000000,61.2199,61.2817,60.6641,60.953,183385.42775287,0
+DGRW.US,D,20210914,000000,61.1213,61.1213,60.3961,60.4459,261832.17722559,0
+DGRW.US,D,20210915,000000,60.5754,61.0854,60.4858,60.9628,249339.16668747,0
+DGRW.US,D,20210916,000000,60.8732,61.0027,60.3861,60.7039,193058.37507968,0
+DGRW.US,D,20210917,000000,60.6044,60.6044,60.1381,60.198,209625.36799997,0
+DGRW.US,D,20210920,000000,59.4419,59.7607,58.8981,59.5117,392971.64215184,0
+DGRW.US,D,20210921,000000,59.8902,59.9499,59.3254,59.3621,198587.0643302,0
+DGRW.US,D,20210922,000000,59.681,60.0335,59.5414,59.691,145535.94283662,0
+DGRW.US,D,20210923,000000,59.8802,60.5356,59.8802,60.2368,189065.711715,0
+DGRW.US,D,20210924,000000,60.0385,60.2915,59.9788,60.1581,129191.82426056,0
+DGRW.US,D,20210927,000000,60.0087,60.2527,59.9,59.91,414568.36689437,0
+DGRW.US,D,20210928,000000,59.8304,59.8304,58.9468,59.0962,333265.41242481,0
+DGRW.US,D,20210929,000000,59.2457,59.6212,59.1061,59.3621,201133.05233443,0
+DGRW.US,D,20210930,000000,59.5315,59.6212,58.411,58.4408,349227.03043715,0
+DGRW.US,D,20211001,000000,58.7476,59.3054,58.1719,59.0564,272287.19263413,0
+DGRW.US,D,20211004,000000,58.9071,59.1461,58.2615,58.5793,502881.82382198,0
+DGRW.US,D,20211005,000000,58.6988,59.3443,58.6321,59.0564,186279.78241226,0
+DGRW.US,D,20211006,000000,58.7376,59.3154,58.411,59.2657,900225.61808676,0
+DGRW.US,D,20211007,000000,59.661,60.177,59.6311,59.8304,981224.37919462,0
+DGRW.US,D,20211008,000000,59.94,59.94,59.6172,59.7009,282235.21910652,0
+DGRW.US,D,20211011,000000,59.673,60.0087,59.3621,59.3621,169669.62013701,0
+DGRW.US,D,20211012,000000,59.4618,59.4697,58.9767,59.0864,289368.20206001,0
+DGRW.US,D,20211013,000000,59.1958,59.412,58.8174,59.3394,253318.77885181,0
+DGRW.US,D,20211014,000000,59.8304,60.3264,59.7407,60.2965,191746.22747656,0
+DGRW.US,D,20211015,000000,60.5844,60.7388,60.4758,60.5754,131795.03675857,0
+DGRW.US,D,20211018,000000,60.3663,60.6641,60.1083,60.5455,163698.19401352,0
+DGRW.US,D,20211019,000000,60.8134,61.0427,60.7039,61.0127,178424.96768627,0
+DGRW.US,D,20211020,000000,61.1511,61.5486,61.1511,61.4888,159820.98357489,0
+DGRW.US,D,20211021,000000,61.4888,61.5785,61.2697,61.5685,270829.47395032,0
+DGRW.US,D,20211022,000000,61.5984,61.708,61.3693,61.5486,184035.97989275,0
+DGRW.US,D,20211025,000000,61.6183,61.8125,61.3992,61.6582,188993.42814391,0
+DGRW.US,D,20211026,000000,61.8075,61.966,61.712,61.8075,180598.49451164,0
+DGRW.US,D,20211027,000000,61.8175,61.8175,61.3294,61.3394,147297.85488214,0
+DGRW.US,D,20211028,000000,61.4888,61.8075,61.453,61.7279,178394.84953164,0
+DGRW.US,D,20211029,000000,61.6083,61.9958,61.5327,61.946,163674.09948982,0
+DGRW.US,D,20211101,000000,61.9759,62.0905,61.7378,61.9261,148818.82169067,0
+DGRW.US,D,20211102,000000,62.0456,62.4829,62.0058,62.3744,359145.94269339,0
+DGRW.US,D,20211103,000000,62.2051,62.712,62.2051,62.6621,193454.93078224,0
+DGRW.US,D,20211104,000000,62.7418,62.8614,62.5626,62.8017,160416.31909797,0
+DGRW.US,D,20211105,000000,62.9311,63.2787,62.8514,63.1194,169320.24954337,0
+DGRW.US,D,20211108,000000,63.3883,63.3883,62.8604,63.0895,189742.36625556,0
+DGRW.US,D,20211109,000000,63.0895,63.1294,62.8854,63.0795,235568.14245478,0
+DGRW.US,D,20211110,000000,63.0377,63.219,62.9013,62.971,169212.82812521,0
+DGRW.US,D,20211111,000000,63.1692,63.1692,62.9013,62.981,156596.33315313,0
+DGRW.US,D,20211112,000000,63.1792,63.4382,63.0367,63.3187,107645.29644239,0
+DGRW.US,D,20211115,000000,63.4452,63.488,63.1991,63.2787,317241.55022623,0
+DGRW.US,D,20211116,000000,63.3187,63.7011,63.1593,63.458,137452.23013549,0
+DGRW.US,D,20211117,000000,63.5078,63.5078,63.2589,63.3485,1423495.4247124,0
+DGRW.US,D,20211118,000000,63.3385,63.3385,62.956,63.2489,150727.30875536,0
+DGRW.US,D,20211119,000000,63.3834,63.3834,63.0407,63.0607,175616.95173681,0
+DGRW.US,D,20211122,000000,63.1792,63.7858,63.1593,63.1593,284358.54900752,0
+DGRW.US,D,20211123,000000,63.0407,63.3485,62.9311,63.2887,215119.92334192,0
+DGRW.US,D,20211124,000000,63.1493,63.2549,62.991,63.229,165661.89769502,0
+DGRW.US,D,20211126,000000,62.4042,62.7817,62.0705,62.2847,231427.90013244,0
+DGRW.US,D,20211129,000000,62.722,62.8614,62.4042,62.5527,247376.46694445,0
+DGRW.US,D,20211130,000000,62.2348,62.4101,61.3793,61.4987,400128.71962904,0
+DGRW.US,D,20211201,000000,62.1154,62.721,61.2647,61.2697,221394.53888863,0
+DGRW.US,D,20211202,000000,61.2497,62.2249,61.1611,61.9958,457152.42571755,0
+DGRW.US,D,20211203,000000,62.2648,62.4311,61.5585,62.0655,282831.55856808,0
+DGRW.US,D,20211206,000000,62.4729,62.8914,62.4042,62.6821,392971.64215184,0
+DGRW.US,D,20211207,000000,63.219,63.5178,63.1294,63.3983,214442.26486288,0
+DGRW.US,D,20211208,000000,63.5577,63.5577,63.0687,63.4282,248650.46488505,0
+DGRW.US,D,20211209,000000,63.2787,63.5378,63.2489,63.2688,186089.03409964,0
+DGRW.US,D,20211210,000000,63.6872,64.0945,63.5477,64.0548,411263.40139361,0
+DGRW.US,D,20211213,000000,64.1045,64.2718,63.9252,64.0448,220685.75831647,0
+DGRW.US,D,20211214,000000,63.726,64.1045,63.5378,63.7558,189031.57780642,0
+DGRW.US,D,20211215,000000,63.736,64.7111,63.7161,64.6714,504419.85758478,0
+DGRW.US,D,20211216,000000,64.8705,64.999,64.2858,64.492,240362.95267095,0
+DGRW.US,D,20211217,000000,64.2938,64.3038,63.6015,63.6772,732975.48970456,0
+DGRW.US,D,20211220,000000,63.0207,63.0795,62.5695,63.0207,389032.18752699,0
+DGRW.US,D,20211221,000000,63.4382,63.8058,63.2489,63.8058,364409.59218321,0
+DGRW.US,D,20211222,000000,63.7758,64.3038,63.6673,64.2738,280867.85488657,0
+DGRW.US,D,20211223,000000,64.4821,64.8705,64.4821,64.7011,295036.43876029,0
+DGRW.US,D,20211227,000000,64.6414,65.3277,64.6414,65.3277,382418.24077151,0
+DGRW.US,D,20211228,000000,65.4073,65.5648,65.3138,65.4173,450199.14775331,0
+DGRW.US,D,20211229,000000,65.497,65.7988,65.4383,65.6743,284405.73411643,0
+DGRW.US,D,20211230,000000,65.8536,65.8835,65.4025,65.4572,538340.93119955,0
+DGRW.US,D,20211231,000000,65.4373,65.7042,65.3078,65.4871,154631.62553314,0
+DGRW.US,D,20220103,000000,65.517,65.517,64.9592,65.497,440181.84952529,0
+DGRW.US,D,20220104,000000,65.6743,66.0131,65.6345,65.8238,405216.67988356,0
+DGRW.US,D,20220105,000000,65.8735,66.1225,65.1584,65.1783,440412.75537742,0
+DGRW.US,D,20220106,000000,65.1285,65.4073,65.0239,65.1185,393902.29312973,0
+DGRW.US,D,20220107,000000,65.0757,65.1873,64.8307,64.9303,327758.80982101,0
+DGRW.US,D,20220110,000000,64.6614,64.7709,64.0078,64.751,497132.26810422,0
+DGRW.US,D,20220111,000000,64.6714,65.0488,64.1841,65.019,523754.70891504,0
+DGRW.US,D,20220112,000000,65.1385,65.3277,64.8705,65.0887,595255.20799292,0
+DGRW.US,D,20220113,000000,65.268,65.4173,64.6464,64.7908,492133.65837509,0
+DGRW.US,D,20220114,000000,64.512,64.8705,64.3127,64.8507,1279806.7286927,0
+DGRW.US,D,20220118,000000,64.3426,64.3426,63.7758,63.9053,321731.16314222,0
+DGRW.US,D,20220119,000000,64.1195,64.2638,63.4083,63.4382,272727.92163014,0
+DGRW.US,D,20220120,000000,63.5875,64.1653,62.7718,62.8315,1599187.6718357,0
+DGRW.US,D,20220121,000000,62.7917,63.3605,62.2648,62.3345,529574.54032692,0
+DGRW.US,D,20220124,000000,61.7478,62.5327,60.5147,62.4729,816680.86897466,0
+DGRW.US,D,20220125,000000,61.6682,62.5626,60.8324,62.0158,769482.70886305,0
+DGRW.US,D,20220126,000000,62.4241,62.8494,61.1761,61.7378,912470.65581847,0
+DGRW.US,D,20220127,000000,62.0855,62.7917,61.4091,61.678,544736.01936475,0
+DGRW.US,D,20220128,000000,61.7378,62.8217,61.1411,62.8017,540607.82430427,0
+DGRW.US,D,20220131,000000,62.5327,63.4282,62.4651,63.4083,370514.54212555,0
+DGRW.US,D,20220201,000000,63.5078,63.7061,63.0297,63.6175,823261.68576006,0
+DGRW.US,D,20220202,000000,63.6503,64.3924,63.5975,64.2738,1469243.8976481,0
+DGRW.US,D,20220203,000000,64.0049,64.0248,63.3187,63.3983,993192.32990381,0
+DGRW.US,D,20220204,000000,63.0607,63.488,62.5477,63.0307,381955.4251288,0
+DGRW.US,D,20220207,000000,63.1394,63.2787,62.737,62.8614,223854.18818294,0
+DGRW.US,D,20220208,000000,62.9411,63.5278,62.8315,63.3883,374721.04438806,0
+DGRW.US,D,20220209,000000,63.9352,64.1045,63.8555,64.0448,307046.55488594,0
+DGRW.US,D,20220210,000000,63.2987,63.9781,62.732,62.9411,305091.88665082,0
+DGRW.US,D,20220211,000000,63.0507,63.2688,62.0357,62.1751,492738.02934455,0
+DGRW.US,D,20220214,000000,62.1651,62.215,61.444,61.8962,649110.48421496,0
+DGRW.US,D,20220215,000000,62.4631,62.8017,62.4241,62.7021,229808.54735215,0
+DGRW.US,D,20220216,000000,62.5128,63.0407,62.2946,62.8514,392784.90959317,0
+DGRW.US,D,20220217,000000,62.4928,62.5327,61.966,62.0556,309045.3964145,0
+DGRW.US,D,20220218,000000,62.0556,62.3295,61.688,61.9062,476251.35150325,0
+DGRW.US,D,20220222,000000,61.6582,61.7378,60.7029,61.0914,458860.12508474,0
+DGRW.US,D,20220223,000000,61.3294,61.459,60.187,60.2855,590959.35520502,0
+DGRW.US,D,20220224,000000,59.1421,60.4051,58.9229,60.3155,1137919.0983196,0
+DGRW.US,D,20220225,000000,60.6034,62.0556,60.5346,61.966,642404.17511864,0
+DGRW.US,D,20220228,000000,61.201,61.8563,60.9221,61.7378,1726298.3316118,0
+DGRW.US,D,20220301,000000,61.4689,61.9261,60.7727,61.1213,1793352.3871286,0
+DGRW.US,D,20220302,000000,61.3294,62.5228,61.3294,62.2648,2531477.0773354,0
+DGRW.US,D,20220303,000000,62.4829,62.7518,61.956,62.2648,348069.48936109,0
+DGRW.US,D,20220304,000000,61.6283,62.1353,61.3693,62.0755,1433792.8217783,0
+DGRW.US,D,20220307,000000,61.7777,61.8175,60.4948,60.5346,756094.18519411,0
+DGRW.US,D,20220308,000000,60.5048,61.19,59.7287,59.7935,637209.79738445,0
+DGRW.US,D,20220309,000000,60.7827,61.1761,60.5445,60.8124,1451692.0410716,0
+DGRW.US,D,20220310,000000,60.1162,60.5605,59.8184,60.4449,416361.401033,0
+DGRW.US,D,20220311,000000,60.8224,60.9121,59.8383,59.908,530844.52251359,0
+DGRW.US,D,20220314,000000,60.1362,60.5147,59.5544,59.7587,543718.02573846,0
+DGRW.US,D,20220315,000000,60.2557,61.0914,60.1312,61.0515,661323.39591508,0
+DGRW.US,D,20220316,000000,61.3095,61.6382,60.4748,61.6382,1199168.3815018,0
+DGRW.US,D,20220317,000000,61.429,62.2946,61.429,62.2946,1566798.6083528,0
+DGRW.US,D,20220318,000000,62.1054,62.732,61.9858,62.6921,434463.41590065,0
+DGRW.US,D,20220321,000000,62.6921,63.1074,62.3444,62.7418,741578.23860372,0
+DGRW.US,D,20220322,000000,62.991,63.2787,62.9112,63.1294,571991.94536117,0
+DGRW.US,D,20220323,000000,62.8814,63.0197,62.4531,62.4631,439841.51437804,0
+DGRW.US,D,20220324,000000,62.6324,63.1593,62.5875,63.1593,272728.92556863,0
+DGRW.US,D,20220325,000000,63.0994,63.4182,62.9013,63.3883,332258.46212187,0
+DGRW.US,D,20220328,000000,63.2787,63.5577,62.9122,63.5477,1625967.7309891,0
+DGRW.US,D,20220329,000000,64.0448,64.3038,63.7161,64.2638,528246.329708,0
+DGRW.US,D,20220330,000000,64.2241,64.3227,63.7868,64.0348,517754.16857541,0
+DGRW.US,D,20220331,000000,63.995,64.0368,63.219,63.3187,298608.45189873,0
+DGRW.US,D,20220401,000000,63.5078,63.5378,62.9321,63.5078,356870.01414228,0
+DGRW.US,D,20220404,000000,63.3684,63.6772,63.1493,63.6473,247977.82609845,0
+DGRW.US,D,20220405,000000,63.3585,63.9352,63.0207,63.1394,204986.16824936,0
+DGRW.US,D,20220406,000000,62.8217,63.3585,62.7718,63.1991,444680.49788766,0
+DGRW.US,D,20220407,000000,63.0697,63.7858,62.98,63.5975,316965.46714218,0
+DGRW.US,D,20220408,000000,63.5378,63.9153,63.3385,63.5975,250904.30678943,0
+DGRW.US,D,20220411,000000,63.3684,63.6513,62.9261,63.0009,338995.89331129,0
+DGRW.US,D,20220412,000000,63.1891,63.5677,62.6821,62.8714,431330.12388123,0
+DGRW.US,D,20220413,000000,62.971,63.498,62.9311,63.458,436864.83676268,0
+DGRW.US,D,20220414,000000,63.5278,63.738,63.0307,63.0507,232168.8067362,0
+DGRW.US,D,20220418,000000,62.8414,63.1891,62.5228,62.7718,319063.698581,0
+DGRW.US,D,20220419,000000,62.7917,63.8256,62.7917,63.7061,276797.88825836,0
+DGRW.US,D,20220420,000000,64.1045,64.4821,64.0348,64.1941,379194.59428824,0
+DGRW.US,D,20220421,000000,64.5717,64.761,63.5477,63.5975,541280.46309087,0
+DGRW.US,D,20220422,000000,63.4282,63.5278,62.0456,62.1353,1210930.524821,0
+DGRW.US,D,20220425,000000,61.966,62.6234,61.209,62.5537,947632.59740376,0
+DGRW.US,D,20220426,000000,62.2051,62.4141,61.3384,61.3384,445319.00276569,0
+DGRW.US,D,20220427,000000,61.5077,62.2548,61.2987,61.5177,964489.72854694,0
+DGRW.US,D,20220428,000000,61.8863,62.9023,61.4977,62.6731,757244.69870075,0
+DGRW.US,D,20220429,000000,62.3444,62.606,60.8504,60.95,1523040.9454379,0
+DGRW.US,D,20220502,000000,61.0894,61.3683,59.8144,60.9997,510341.0867839,0
+DGRW.US,D,20220503,000000,60.96,61.4855,60.7158,61.0594,388279.23366139,0
+DGRW.US,D,20220504,000000,61.209,62.8325,61.0197,62.733,751757.17092823,0
+DGRW.US,D,20220505,000000,62.2946,62.2946,60.4751,61.0097,2807965.7525396,0
+DGRW.US,D,20220506,000000,60.7906,61.0894,60.163,60.8404,5410399.1942927,0
+DGRW.US,D,20220509,000000,60.1431,60.3722,59.6152,59.8343,839868.83621984,0
+DGRW.US,D,20220510,000000,60.3623,60.5018,59.162,59.5953,780146.54347701,0
+DGRW.US,D,20220511,000000,59.5554,60.3224,58.9977,59.0674,447710.38424286,0
+DGRW.US,D,20220512,000000,58.8383,59.3761,58.3103,59.2267,1011267.2384323,0
+DGRW.US,D,20220513,000000,59.7148,60.2228,59.5157,60.1332,1040526.0217112,0
+DGRW.US,D,20220516,000000,59.9837,60.7308,59.7294,60.2726,458697.48704977,0
+DGRW.US,D,20220517,000000,60.95,61.189,60.6014,61.1491,473141.15006906,0
+DGRW.US,D,20220518,000000,60.5615,60.6311,58.6888,58.8581,355006.70430953,0
+DGRW.US,D,20220519,000000,58.1709,58.5883,57.7423,57.9717,672430.97134048,0
+DGRW.US,D,20220520,000000,58.3003,58.4598,57.0503,58.2008,429296.14450561,0
+DGRW.US,D,20220523,000000,58.7785,59.3314,58.5371,59.2267,535366.26146116,0
+DGRW.US,D,20220524,000000,58.9774,59.5458,58.4418,59.4262,308002.70279603,0
+DGRW.US,D,20220525,000000,59.3863,60.0645,59.2267,59.8251,594630.64614474,0
+DGRW.US,D,20220526,000000,60.1243,61.0018,60.1243,60.7725,862966.30380017,0
+DGRW.US,D,20220527,000000,61.0916,61.7996,61.0318,61.7996,763864.87288354,0
+DGRW.US,D,20220531,000000,61.3509,61.6095,60.7426,61.2911,508540.98472466,0
+DGRW.US,D,20220601,000000,61.5004,61.5004,60.3337,60.7525,422967.74294782,0
+DGRW.US,D,20220602,000000,60.8323,61.4207,60.0843,61.4008,403965.50558965,0
+DGRW.US,D,20220603,000000,60.8623,61.1414,60.7026,60.8523,480257.23238036,0
+DGRW.US,D,20220606,000000,61.2312,61.4597,60.7149,60.8722,269934.05165801,0
+DGRW.US,D,20220607,000000,60.4533,61.4606,60.3885,61.4008,254373.27491268,0
+DGRW.US,D,20220608,000000,61.1514,61.1514,60.4434,60.5431,459000.79821053,0
+DGRW.US,D,20220609,000000,60.2638,60.6728,59.4062,59.4162,279858.33361758,0
+DGRW.US,D,20220610,000000,58.6084,58.788,58.1099,58.1996,1191528.5249368,0
+DGRW.US,D,20220613,000000,57.1624,57.2621,56.3148,56.5241,724183.7891507,0
+DGRW.US,D,20220614,000000,56.8134,56.9031,55.876,56.2749,499684.63853218,0
+DGRW.US,D,20220615,000000,56.7436,57.2621,55.876,56.6838,313600.09007483,0
+DGRW.US,D,20220616,000000,55.6865,55.6865,54.9305,55.2677,348097.92500005,0
+DGRW.US,D,20220617,000000,55.3773,55.7263,54.8987,55.2776,481961.91858136,0
+DGRW.US,D,20220621,000000,56.0555,56.6838,55.958,56.5241,623219.23649204,0
+DGRW.US,D,20220622,000000,56.0555,56.9331,55.9064,56.4344,1515860.1160252,0
+DGRW.US,D,20220623,000000,56.7436,57.1026,56.4544,57.0428,730772.90269585,0
+DGRW.US,D,20220624,000000,57.4317,58.3691,57.3219,58.3392,257019.54955058,0
+DGRW.US,D,20220627,000000,58.4987,58.6071,58.1796,58.3492,264650.52719151,0
+DGRW.US,D,20220628,000000,58.6184,58.8977,57.3219,57.4018,319659.74814108,0
+DGRW.US,D,20220629,000000,57.4516,57.5364,57.1026,57.2821,188648.59705497,0
+DGRW.US,D,20220630,000000,56.8533,57.4716,56.4963,57.1524,478030.10999659,0
+DGRW.US,D,20220701,000000,57.1226,57.7707,56.7208,57.7109,248676.61473159,0
+DGRW.US,D,20220705,000000,57.0029,57.4616,56.374,57.4616,279706.91737267,0
+DGRW.US,D,20220706,000000,57.5514,58.0101,57.2921,57.681,336330.57643024,0
+DGRW.US,D,20220707,000000,57.9304,58.2762,57.8229,58.1796,506714.96497642,0
+DGRW.US,D,20220708,000000,58.0799,58.3592,57.8804,58.1197,296565.26114393,0
+DGRW.US,D,20220711,000000,57.8904,58.1597,57.7409,57.8306,276551.24238764,0
+DGRW.US,D,20220712,000000,57.8705,58.0875,57.2422,57.5015,251144.39869668,0
+DGRW.US,D,20220713,000000,56.8433,57.5712,56.7536,57.1724,380001.62862999,0
+DGRW.US,D,20220714,000000,56.4444,57.1824,56.2266,57.1126,3319391.0422515,0
+DGRW.US,D,20220715,000000,57.8306,57.9402,57.5173,57.9304,678175.31134239,0
+DGRW.US,D,20220718,000000,58.2694,58.2794,57.1424,57.2721,394467.39518033,0
+DGRW.US,D,20220719,000000,57.7607,58.5985,57.7469,58.5586,358329.05047579,0
+DGRW.US,D,20220720,000000,58.5387,58.7409,58.1921,58.5187,531406.84321955,0
+DGRW.US,D,20220721,000000,58.3691,58.9565,58.2095,58.9275,286730.22452077,0
+DGRW.US,D,20220722,000000,59.1669,59.2617,58.6184,58.9275,542879.38135226,0
+DGRW.US,D,20220725,000000,59.0672,59.1169,58.6965,59.0073,404918.12434903,0
+DGRW.US,D,20220726,000000,58.8378,58.9675,58.6583,58.7979,220717.75552207,0
+DGRW.US,D,20220727,000000,58.9874,59.835,58.831,59.6057,250466.53524263,0
+DGRW.US,D,20220728,000000,59.6555,60.4235,59.2634,60.3038,322678.04547343,0
+DGRW.US,D,20220729,000000,60.3138,60.7525,60.1148,60.593,523404.84564075,0
+DGRW.US,D,20220801,000000,60.3337,60.8574,60.3237,60.6428,238621.97441547,0
+DGRW.US,D,20220802,000000,60.5231,60.7525,60.1343,60.1741,460518.971686,0
+DGRW.US,D,20220803,000000,60.3536,61.0707,60.244,60.8821,206834.59054984,0
+DGRW.US,D,20220804,000000,60.9121,60.9121,60.6129,60.8024,849461.17806193,0
+DGRW.US,D,20220805,000000,60.2838,60.7825,60.234,60.7525,374114.44469702,0
+DGRW.US,D,20220808,000000,60.942,61.1515,60.573,60.7326,219579.62679376,0
+DGRW.US,D,20220809,000000,60.6828,60.7525,60.3636,60.5331,255796.18651222,0
+DGRW.US,D,20220810,000000,61.3209,61.5004,61.1714,61.4606,867538.8738452,0
+DGRW.US,D,20220811,000000,61.7199,62.0389,61.3609,61.4806,332247.35160055,0
+DGRW.US,D,20220812,000000,61.7598,62.2982,61.6201,62.2883,334206.73797511,0
+DGRW.US,D,20220815,000000,62.0789,62.6772,61.9791,62.6274,576675.2866653,0
+DGRW.US,D,20220816,000000,62.4579,63.1258,62.4579,62.9066,254331.15913595,0
+DGRW.US,D,20220817,000000,62.4079,62.9564,62.398,62.6672,2988615.7373233,0
+DGRW.US,D,20220818,000000,62.7171,62.9348,62.5675,62.8966,336712.62669057,0
+DGRW.US,D,20220819,000000,62.5974,62.6274,62.2584,62.4079,232006.78919902,0
+DGRW.US,D,20220822,000000,61.8994,61.8994,61.2681,61.4107,232057.92978505,0
+DGRW.US,D,20220823,000000,61.2711,61.4519,61.0716,61.1514,505167.71155986,0
+DGRW.US,D,20220824,000000,61.1215,61.3908,61.0167,61.2711,317917.95994629,0
+DGRW.US,D,20220825,000000,61.401,61.9304,61.2511,61.9304,258137.9495603,0
+DGRW.US,D,20220826,000000,61.9803,61.9803,60.0525,60.0525,212273.43293343,0
+DGRW.US,D,20220829,000000,59.7029,60.1124,59.4781,59.7428,237584.86361636,0
+DGRW.US,D,20220830,000000,59.8527,59.8827,58.8988,59.1235,218331.23727083,0
+DGRW.US,D,20220831,000000,59.2933,59.403,58.654,58.684,684450.79904164,0
+DGRW.US,D,20220901,000000,58.5142,59.0836,58.2295,59.0836,395834.61526422,0
+DGRW.US,D,20220902,000000,59.5331,59.627,58.0647,58.3943,239169.6436967,0
+DGRW.US,D,20220906,000000,58.4243,58.714,57.9848,58.1646,535045.98233361,0
+DGRW.US,D,20220907,000000,58.1346,59.1085,58.1147,59.0736,673851.89398131,0
+DGRW.US,D,20220908,000000,58.694,59.2626,58.5242,59.1735,222674.11534315,0
+DGRW.US,D,20220909,000000,59.5231,60.0724,59.4332,59.9925,1298697.742661,0
+DGRW.US,D,20220912,000000,60.1524,60.492,60.0724,60.3122,1126009.773503,0
+DGRW.US,D,20220913,000000,59.2733,59.4332,57.835,58.0148,2166959.0040335,0
+DGRW.US,D,20220914,000000,58.2045,58.3744,57.7265,58.1546,543488.46522524,0
+DGRW.US,D,20220915,000000,58.0947,58.1546,57.4754,57.6452,275799.78795402,0
+DGRW.US,D,20220916,000000,57.1457,57.5253,57.0158,57.4754,320666.18345639,0
+DGRW.US,D,20220919,000000,57.0359,57.8949,57.0359,57.8749,361299.82458121,0
+DGRW.US,D,20220920,000000,57.4554,57.5453,56.9659,57.4354,360833.30056514,0
+DGRW.US,D,20220921,000000,57.7051,58.0647,56.6363,56.6763,3286011.9633999,0
+DGRW.US,D,20220922,000000,56.5364,56.8361,56.2792,56.4166,391238.4526939,0
+DGRW.US,D,20220923,000000,56.027,56.027,54.9782,55.5975,477005.78956206,0
+DGRW.US,D,20220926,000000,55.1979,55.5975,54.7534,54.9882,1628360.0308564,0
+DGRW.US,D,20220927,000000,55.3877,55.6874,54.3489,54.6186,606463.20064744,0
+DGRW.US,D,20220928,000000,54.9083,55.7623,54.5586,55.5276,494005.8846626,0
+DGRW.US,D,20220929,000000,55.1879,55.1979,54.1691,54.6485,472658.90699174,0
+DGRW.US,D,20220930,000000,54.5487,54.8283,53.7695,53.8494,1575468.6213781,0
+DGRW.US,D,20221003,000000,54.3689,55.3378,54.2252,55.098,478438.3987187,0
+DGRW.US,D,20221004,000000,55.7673,56.5264,55.7213,56.5264,1430683.9942283,0
+DGRW.US,D,20221005,000000,56.057,56.8261,55.7973,56.5264,1030966.0170364,0
+DGRW.US,D,20221006,000000,56.3366,56.5964,55.7323,55.8472,656525.43229442,0
+DGRW.US,D,20221007,000000,55.4277,55.4277,54.4687,54.7584,616023.93960334,0
+DGRW.US,D,20221010,000000,54.9382,55.0181,54.269,54.6485,357171.18715146,0
+DGRW.US,D,20221011,000000,54.4288,55.2878,54.4288,54.7185,1151686.6146277,0
+DGRW.US,D,20221012,000000,54.7984,55.118,54.5986,54.6485,1859435.5829868,0
+DGRW.US,D,20221013,000000,53.6397,56.1169,53.6297,55.9371,993154.54587142,0
+DGRW.US,D,20221014,000000,56.2468,56.3366,54.7584,54.9182,361363.89654908,0
+DGRW.US,D,20221017,000000,55.6574,55.987,55.5276,55.8472,573884.60723352,0
+DGRW.US,D,20221018,000000,56.7961,56.886,56.047,56.4965,459409.02426071,0
+DGRW.US,D,20221019,000000,56.2567,56.5588,55.7873,56.1469,526485.36675121,0
+DGRW.US,D,20221020,000000,56.1668,56.5693,55.5276,55.6474,389503.50393887,0
+DGRW.US,D,20221021,000000,55.6674,57.0638,55.5975,56.9759,597409.03068752,0
+DGRW.US,D,20221024,000000,57.2456,57.9049,57.1308,57.785,1015202.3106909,0
+DGRW.US,D,20221025,000000,57.815,58.4543,57.6851,58.4143,709952.44337919,0
+DGRW.US,D,20221026,000000,58.2545,59.0736,58.2445,58.5342,505847.18522494,0
+DGRW.US,D,20221027,000000,58.8438,59.2234,58.5315,58.6441,584614.65960308,0
+DGRW.US,D,20221028,000000,58.7639,60.1224,58.734,60.0724,442348.8616903,0
+DGRW.US,D,20221031,000000,59.6829,59.9925,59.538,59.7628,627777.14120986,0
+DGRW.US,D,20221101,000000,60.0724,60.0924,59.1834,59.5331,361924.52626796,0
+DGRW.US,D,20221102,000000,59.3732,60.0924,58.3244,58.3344,393601.10650918,0
+DGRW.US,D,20221103,000000,57.815,58.3133,57.4854,58.0248,568327.36514512,0
+DGRW.US,D,20221104,000000,58.734,59.0037,57.8649,58.694,430159.16980265,0
+DGRW.US,D,20221107,000000,58.9038,59.4821,58.684,59.4432,484584.30201192,0
+DGRW.US,D,20221108,000000,59.563,60.1923,59.2334,59.9026,809903.71213501,0
+DGRW.US,D,20221109,000000,59.6329,59.8342,58.8879,59.0037,1776486.4115805,0
+DGRW.US,D,20221110,000000,60.6518,61.2411,60.2023,61.2212,806704.1182394,0
+DGRW.US,D,20221111,000000,61.2511,61.2511,60.507,61.0913,697756.74474455,0
+DGRW.US,D,20221114,000000,60.9914,61.5008,60.7017,60.7717,1143570.4983224,0
+DGRW.US,D,20221115,000000,61.4809,61.5458,60.492,61.0014,387509.26393885,0
+DGRW.US,D,20221116,000000,60.9015,61.0414,60.7077,60.7817,387282.00867781,0
+DGRW.US,D,20221117,000000,60.2123,61.0114,60.2123,61.0114,321099.67036402,0
+DGRW.US,D,20221118,000000,61.4809,61.6207,61.1412,61.4609,436023.75711193,0
+DGRW.US,D,20221121,000000,61.4709,61.7069,61.321,61.6007,311811.23727158,0
+DGRW.US,D,20221122,000000,61.8205,62.28,61.8005,62.25,453459.3413691,0
+DGRW.US,D,20221123,000000,62.29,62.56,62.18,62.52,354482,0
+DGRW.US,D,20221125,000000,62.46,62.65,62.46,62.58,116486,0
+DGRW.US,D,20221128,000000,62.21,62.4,61.73,61.87,388528,0
+DGRW.US,D,20221129,000000,61.88,61.945,61.44,61.8,526881,0
+DGRW.US,D,20221130,000000,61.81,63.32,61.4201,63.32,543155,0
+DGRW.US,D,20221201,000000,63.34,63.56,62.91,63.3,432403,0
+DGRW.US,D,20221202,000000,62.58,63.612,62.58,63.51,339392,0
+DGRW.US,D,20221205,000000,63.05,63.0583,62.48,62.68,286024,0
+DGRW.US,D,20221206,000000,62.75,62.75,61.58,61.9,499726,0
+DGRW.US,D,20221207,000000,61.88,62.22,61.79,61.96,331513,0
+DGRW.US,D,20221208,000000,62.17,62.48,62.0674,62.47,417283,0
+DGRW.US,D,20221209,000000,62.26,62.42,61.815,61.87,315293,0
+DGRW.US,D,20221212,000000,61.97,62.71,61.89,62.69,393648,0
+DGRW.US,D,20221213,000000,64.06,64.066,62.56,62.92,528281,0
+DGRW.US,D,20221214,000000,62.93,63.5,62.22,62.64,399771,0
+DGRW.US,D,20221215,000000,62.02,62.03,60.9241,61.33,647038,0
+DGRW.US,D,20221216,000000,60.86,60.958,60.2394,60.66,375610,0
+DGRW.US,D,20221219,000000,60.68,60.7664,59.99,60.3,382664,0
+DGRW.US,D,20221220,000000,60.19,60.52,60,60.26,519019,0
+DGRW.US,D,20221221,000000,60.7,61.28,60.67,61.13,450246,0
+DGRW.US,D,20221222,000000,60.68,60.705,59.65,60.5,374726,0
+DGRW.US,D,20221223,000000,60.05,60.55,59.8481,60.55,400987,0
+DGRW.US,D,20221227,000000,60.62,60.745,60.21,60.56,691937,0
+DGRW.US,D,20221228,000000,60.64,60.78,59.77,59.85,756209,0
+DGRW.US,D,20221229,000000,60.23,60.7294,60.12,60.5,376275,0
+DGRW.US,D,20221230,000000,60.36,60.36,59.8153,60.36,396926,0
+DGRW.US,D,20230103,000000,60.56,60.795,59.76,60.21,567778,0
+DGRW.US,D,20230104,000000,60.52,60.8,60.08,60.54,902635,0
+DGRW.US,D,20230105,000000,60.36,60.36,59.77,59.8,306946,0
+DGRW.US,D,20230106,000000,60.43,61.46,60.1559,61.24,420081,0
+DGRW.US,D,20230109,000000,61.52,61.99,61.02,61.03,495657,0
+DGRW.US,D,20230110,000000,61,61.35,60.75,61.35,261759,0
+DGRW.US,D,20230111,000000,61.56,61.97,61.36,61.97,535214,0
+DGRW.US,D,20230112,000000,62.03,62.25,61.5198,62.06,271075,0
+DGRW.US,D,20230113,000000,61.59,62.23,61.58,62.21,453098,0
+DGRW.US,D,20230117,000000,62.13,62.42,61.87,61.93,294138,0
+DGRW.US,D,20230118,000000,62.09,62.11,60.89,60.9,443262,0
+DGRW.US,D,20230119,000000,60.62,60.73,60.2399,60.26,442556,0
+DGRW.US,D,20230120,000000,60.39,61.11,60.17,61.09,374994,0
+DGRW.US,D,20230123,000000,61.17,62.01,61.08,61.69,523927,0
+DGRW.US,D,20230124,000000,61.44,61.81,61.21,61.67,888526,0
+DGRW.US,D,20230125,000000,61.16,61.78,60.855,61.76,329707,0
+DGRW.US,D,20230126,000000,62.01,62.08,61.5462,62.07,351770,0
+DGRW.US,D,20230127,000000,61.99,62.359,61.79,62.03,249050,0
+DGRW.US,D,20230130,000000,61.74,62.07,61.46,61.51,452785,0
+DGRW.US,D,20230131,000000,61.68,62.42,61.57,62.42,2167262,0
+DGRW.US,D,20230201,000000,62.31,63.43,61.91,63.05,366852,0
+DGRW.US,D,20230202,000000,63.27,63.552,62.88,63.43,320115,0
+DGRW.US,D,20230203,000000,62.84,63.41,62.7689,62.96,1444376,0
+DGRW.US,D,20230206,000000,62.66,62.83,62.46,62.63,235352,0
+DGRW.US,D,20230207,000000,62.39,63.3465,62.22,63.17,405670,0
+DGRW.US,D,20230208,000000,62.97,63.13,62.58,62.67,307421,0
+DGRW.US,D,20230209,000000,63.21,63.2356,62.1,62.24,1153174,0
+DGRW.US,D,20230210,000000,62.15,62.54,62.0536,62.52,378091,0
+DGRW.US,D,20230213,000000,62.6,63.32,62.6,63.31,592591,0
+DGRW.US,D,20230214,000000,63.12,63.5,62.636,63.1,783455,0
+DGRW.US,D,20230215,000000,62.8,63.22,62.74,63.22,402042,0
+DGRW.US,D,20230216,000000,62.68,63.16,62.56,62.57,299450,0
+DGRW.US,D,20230217,000000,62.42,62.77,62.268,62.72,674193,0
+DGRW.US,D,20230221,000000,62.08,62.24,61.5,61.54,348472,0
+DGRW.US,D,20230222,000000,61.62,61.72,61.12,61.32,293975,0
+DGRW.US,D,20230223,000000,61.74,61.83,61.02,61.63,404556,0
+DGRW.US,D,20230224,000000,61.13,61.295,60.78,61.14,306756,0
+DGRW.US,D,20230227,000000,61.63,61.85,61.15,61.29,238844,0
+DGRW.US,D,20230228,000000,61.15,61.41,60.98,60.98,302818,0
+DGRW.US,D,20230301,000000,60.89,60.9899,60.5126,60.75,318292,0
+DGRW.US,D,20230302,000000,60.48,61.33,60.45,61.21,661090,0
+DGRW.US,D,20230303,000000,61.41,62,61.2989,61.97,297927,0
+DGRW.US,D,20230306,000000,62.12,62.42,62,62.1,323373,0
+DGRW.US,D,20230307,000000,62.06,62.11,61.1,61.19,608736,0
+DGRW.US,D,20230308,000000,61.26,61.35,60.93,61.29,281263,0
+DGRW.US,D,20230309,000000,61.42,61.59,60.192,60.34,530561,0
+DGRW.US,D,20230310,000000,60.26,60.514,59.31,59.53,893726,0
+DGRW.US,D,20230313,000000,58.98,60.084,58.98,59.34,514992,0
+DGRW.US,D,20230314,000000,60.13,60.32,59.4743,60.12,319235,0
+DGRW.US,D,20230315,000000,59.34,59.88,59.04,59.88,534028,0
+DGRW.US,D,20230316,000000,59.53,60.7019,59.42,60.64,354285,0
+DGRW.US,D,20230317,000000,60.63,60.6399,59.78,60.05,895616,0
+DGRW.US,D,20230320,000000,60.26,60.69,60.24,60.64,237652,0
+DGRW.US,D,20230321,000000,61.04,61.213,60.7098,61.1,273156,0
+DGRW.US,D,20230322,000000,61.08,61.52,60.13,60.13,426058,0
+DGRW.US,D,20230323,000000,60.52,60.98,59.81,60.17,722558,0
+DGRW.US,D,20230324,000000,59.97,60.57,59.69,60.57,377859,0
+DGRW.US,D,20230327,000000,60.8,60.85,60.46,60.54,443846,0
+DGRW.US,D,20230328,000000,60.52,60.64,60.25,60.5,5174687,0
+DGRW.US,D,20230329,000000,61.07,61.255,60.9,61.24,590350,0
+DGRW.US,D,20230330,000000,61.71,61.71,61.275,61.54,357880,0
+DGRW.US,D,20230331,000000,61.79,62.38,61.7017,62.34,655780,0
+DGRW.US,D,20230403,000000,62.23,62.6601,62.23,62.63,510200,0
+DGRW.US,D,20230404,000000,62.73,62.73,61.985,62.13,632305,0
+DGRW.US,D,20230405,000000,62.09,62.28,61.9209,62.13,336266,0
+DGRW.US,D,20230406,000000,62.01,62.365,61.94,62.33,1007130,0
+DGRW.US,D,20230410,000000,62.12,62.45,61.95,62.45,411705,0
+DGRW.US,D,20230411,000000,62.58,62.7101,62.42,62.51,451069,0
+DGRW.US,D,20230412,000000,62.74,62.825,62.2366,62.34,301320,0
+DGRW.US,D,20230413,000000,62.47,63.02,62.24,62.99,533167,0
+DGRW.US,D,20230414,000000,62.95,63.19,62.4422,62.75,321752,0
+DGRW.US,D,20230417,000000,62.77,63.09,62.6818,63.09,485267,0
+DGRW.US,D,20230418,000000,63.22,63.31,62.925,63.18,332004,0
+DGRW.US,D,20230419,000000,62.98,63.18,62.87,63.12,330518,0
+DGRW.US,D,20230420,000000,62.69,63.1478,62.69,62.92,469263,0
+DGRW.US,D,20230421,000000,63.04,63.04,62.71,62.98,293792,0
+DGRW.US,D,20230424,000000,62.91,63.071,62.73,63.01,297397,0
+DGRW.US,D,20230425,000000,62.83,62.86,62.17,62.18,479745,0
+DGRW.US,D,20230426,000000,62.28,62.339,61.7879,61.87,421022,0
+DGRW.US,D,20230427,000000,62.1,62.92,62.07,62.89,336753,0
+DGRW.US,D,20230428,000000,62.87,63.49,62.87,63.49,327723,0
+DGRW.US,D,20230501,000000,63.43,63.83,63.43,63.54,416476,0
+DGRW.US,D,20230502,000000,63.41,63.41,62.365,62.9,444855,0
+DGRW.US,D,20230503,000000,63.04,63.2645,62.442,62.49,299450,0
+DGRW.US,D,20230504,000000,62.28,62.34,61.75,62.01,523001,0
+DGRW.US,D,20230505,000000,62.53,63.25,62.44,63.12,326237,0
+DGRW.US,D,20230508,000000,63.11,63.12,62.78,62.95,324491,0
+DGRW.US,D,20230509,000000,62.75,62.8306,62.635,62.71,492603,0
+DGRW.US,D,20230510,000000,63.07,63.14,62.25,62.83,261808,0
+DGRW.US,D,20230511,000000,62.73,62.73,62.2515,62.59,291229,0
+DGRW.US,D,20230512,000000,62.81,62.81,62.24,62.63,496174,0
+DGRW.US,D,20230515,000000,62.76,62.86,62.43,62.84,384909,0
+DGRW.US,D,20230516,000000,62.66,62.73,62.3,62.3,321298,0
+DGRW.US,D,20230517,000000,62.64,63.05,62.385,62.98,545379,0
+DGRW.US,D,20230518,000000,62.9,63.46,62.8201,63.4,789989,0
+DGRW.US,D,20230519,000000,63.57,63.58,63.09,63.28,394110,0
+DGRW.US,D,20230522,000000,63.22,63.4894,62.92,63.04,441528,0
+DGRW.US,D,20230523,000000,62.96,62.9727,62.45,62.48,334264,0
+DGRW.US,D,20230524,000000,62.17,62.27,61.73,61.86,494078,0
+DGRW.US,D,20230525,000000,62.28,62.55,61.9748,62.4,1941898,0
+DGRW.US,D,20230526,000000,62.6,63.27,62.53,63.19,731746,0
+DGRW.US,D,20230530,000000,63.39,63.4657,62.8966,63.02,828336,0
+DGRW.US,D,20230531,000000,62.75,62.83,62.45,62.57,370481,0
+DGRW.US,D,20230601,000000,62.59,63.23,62.4101,63.06,751841,0
+DGRW.US,D,20230602,000000,63.5,64.28,63.49,64.17,449325,0
+DGRW.US,D,20230605,000000,64.23,64.26,63.82,63.88,714090,0
+DGRW.US,D,20230606,000000,63.9,63.94,63.59,63.85,650699,0
+DGRW.US,D,20230607,000000,63.82,63.9799,63.75,63.88,615504,0
+DGRW.US,D,20230608,000000,63.91,64.28,63.79,64.2,390445,0
+DGRW.US,D,20230609,000000,64.14,64.45,64.08,64.23,512075,0
+DGRW.US,D,20230612,000000,64.45,64.82,64.2939,64.79,352683,0
+DGRW.US,D,20230613,000000,65,65.2994,64.8944,65.23,428423,0
+DGRW.US,D,20230614,000000,65.29,65.6,64.95,65.41,608949,0
+DGRW.US,D,20230615,000000,65.44,66.44,65.3534,66.29,480479,0
+DGRW.US,D,20230616,000000,66.69,66.69,66.015,66.04,376181,0
+DGRW.US,D,20230620,000000,65.83,65.92,65.4939,65.63,386666,0
+DGRW.US,D,20230621,000000,65.5,65.7369,65.34,65.47,425381,0
+DGRW.US,D,20230622,000000,65.48,65.665,65.36,65.65,620372,0
+DGRW.US,D,20230623,000000,65.26,65.35,65.005,65.1,479040,0
+DGRW.US,D,20230626,000000,65.08,65.19,64.9,64.99,303751,0
+DGRW.US,D,20230627,000000,65.14,65.8099,65.0606,65.72,391283,0
+DGRW.US,D,20230628,000000,65.6,65.71,65.36,65.56,663511,0
+DGRW.US,D,20230629,000000,65.56,66,65.46,65.97,367935,0
+DGRW.US,D,20230630,000000,66.46,66.8,66.395,66.66,366132,0
+DGRW.US,D,20230703,000000,66.55,66.72,66.4,66.69,336610,0
+DGRW.US,D,20230705,000000,66.42,66.5355,66.24,66.37,601193,0
+DGRW.US,D,20230706,000000,65.96,65.99,65.61,65.95,546479,0
+DGRW.US,D,20230707,000000,65.86,66.2,65.57,65.6,387642,0
+DGRW.US,D,20230710,000000,65.6,66.01,65.6,65.94,509860,0
+DGRW.US,D,20230711,000000,66.06,66.36,65.9,66.29,475754,0
+DGRW.US,D,20230712,000000,66.82,66.94,66.53,66.63,599457,0
+DGRW.US,D,20230713,000000,66.81,67.08,66.72,66.96,1986769,0
+DGRW.US,D,20230714,000000,67.17,67.22,66.98,67.08,784741,0
+DGRW.US,D,20230717,000000,67.02,67.42,66.94,67.29,462908,0
+DGRW.US,D,20230718,000000,67.31,67.975,67.24,67.89,709716,0
+DGRW.US,D,20230719,000000,68.03,68.1699,67.91,68.08,489290,0
+DGRW.US,D,20230720,000000,68.1,68.38,68.05,68.14,991993,0
+DGRW.US,D,20230721,000000,68.4,68.45,68.175,68.18,376569,0
+DGRW.US,D,20230724,000000,68.27,68.52,68.27,68.42,296827,0
+DGRW.US,D,20230725,000000,68.35,68.6685,68.28,68.5,455554,0
+DGRW.US,D,20230726,000000,68.32,68.5333,68.04,68.33,328413,0
+DGRW.US,D,20230727,000000,68.66,68.6999,67.76,67.87,360380,0
+DGRW.US,D,20230728,000000,68.33,68.5296,68.14,68.36,513429,0
+DGRW.US,D,20230731,000000,68.39,68.39,68.0602,68.3,428432,0
+DGRW.US,D,20230801,000000,68.22,68.39,68.0697,68.25,605451,0
+DGRW.US,D,20230802,000000,67.96,67.98,67.5,67.6,494627,0
+DGRW.US,D,20230803,000000,67.33,67.6198,67.23,67.37,451560,0
+DGRW.US,D,20230804,000000,67.47,67.68,66.77,66.85,396813,0
+DGRW.US,D,20230807,000000,67.14,67.46,67.12,67.45,346735,0
+DGRW.US,D,20230808,000000,67.16,67.28,66.7277,67.21,449330,0
+DGRW.US,D,20230809,000000,67.25,67.25,66.76,66.85,839519,0
+DGRW.US,D,20230810,000000,67.16,67.56,66.65,66.76,837720,0
+DGRW.US,D,20230811,000000,66.61,66.9163,66.4409,66.75,307581,0
+DGRW.US,D,20230814,000000,66.72,67.0194,66.68,67.01,365777,0
+DGRW.US,D,20230815,000000,66.77,66.77,66.299,66.39,394893,0
+DGRW.US,D,20230816,000000,66.38,66.6765,66.03,66.06,516798,0
+DGRW.US,D,20230817,000000,66.23,66.31,65.55,65.61,539735,0
+DGRW.US,D,20230818,000000,65.31,65.905,65.285,65.75,448357,0
+DGRW.US,D,20230821,000000,65.82,66.03,65.42,65.91,743365,0
+DGRW.US,D,20230822,000000,66.12,66.12,65.52,65.61,700894,0
+DGRW.US,D,20230823,000000,65.82,66.306,65.79,66.25,406512,0
+DGRW.US,D,20230824,000000,66.5,66.6994,65.52,65.52,333378,0
+DGRW.US,D,20230825,000000,65.7,66.055,65.305,65.87,415743,0
+DGRW.US,D,20230828,000000,66.21,66.35,66.01,66.24,365350,0
+DGRW.US,D,20230829,000000,66.31,67.02,66.24,66.98,498346,0
+DGRW.US,D,20230830,000000,67.1,67.28,66.95,67.17,355610,0
+DGRW.US,D,20230831,000000,67.3,67.3792,67.03,67.04,279744,0
+DGRW.US,D,20230901,000000,67.4,67.42,66.8558,67.07,404279,0
+DGRW.US,D,20230905,000000,67.05,67.05,66.66,66.66,498191,0
+DGRW.US,D,20230906,000000,66.57,66.57,65.93,66.21,445464,0
+DGRW.US,D,20230907,000000,65.92,66.0991,65.75,65.96,375628,0
+DGRW.US,D,20230908,000000,66,66.25,65.99,66.16,261182,0
+DGRW.US,D,20230911,000000,66.5,66.5599,66.25,66.45,295032,0
+DGRW.US,D,20230912,000000,66.16,66.395,65.9488,66.05,316867,0
+DGRW.US,D,20230913,000000,66.03,66.225,65.91,66.06,679410,0
+DGRW.US,D,20230914,000000,66.4,66.76,66.3198,66.65,320950,0
+DGRW.US,D,20230915,000000,66.52,66.52,65.855,65.87,397235,0
+DGRW.US,D,20230918,000000,65.89,66.1,65.7671,65.91,297988,0
+DGRW.US,D,20230919,000000,65.85,65.85,65.39,65.76,799766,0
+DGRW.US,D,20230920,000000,65.99,66.0992,65.37,65.39,489953,0
+DGRW.US,D,20230921,000000,65.02,65.0668,64.42,64.42,507867,0
+DGRW.US,D,20230922,000000,64.57,64.7,64.2387,64.3,507513,0
+DGRW.US,D,20230925,000000,63.9,64.275,63.9,64.26,1451316,0
+DGRW.US,D,20230926,000000,63.91,63.92,63.27,63.37,2573002,0
+DGRW.US,D,20230927,000000,63.56,63.57,62.78,63.23,855896,0
+DGRW.US,D,20230928,000000,63.29,63.86,63.15,63.64,635846,0
+DGRW.US,D,20230929,000000,64.09,64.0944,63.2644,63.49,644109,0
+DGRW.US,D,20231002,000000,63.39,63.5,62.92,63.34,816806,0
+DGRW.US,D,20231003,000000,63.05,63.2499,62.32,62.52,772274,0
+DGRW.US,D,20231004,000000,62.53,63.06,62.39,62.97,859373,0
+DGRW.US,D,20231005,000000,63,63.09,62.5399,62.87,884539,0
+DGRW.US,D,20231006,000000,62.64,63.73,62.31,63.49,724495,0
+DGRW.US,D,20231009,000000,63.33,63.94,63.16,63.91,691776,0
+DGRW.US,D,20231010,000000,64.12,64.59,63.98,64.22,589523,0
+DGRW.US,D,20231011,000000,64.44,64.48,63.995,64.42,562751,0
+DGRW.US,D,20231012,000000,64.53,64.535,63.77,64.15,612763,0
+DGRW.US,D,20231013,000000,64.29,64.6,63.75,64,416981,0
+DGRW.US,D,20231016,000000,64.31,64.9097,64.31,64.65,456893,0
+DGRW.US,D,20231017,000000,64.29,64.9,64.2191,64.66,563374,0
+DGRW.US,D,20231018,000000,64.48,64.525,63.82,63.95,559674,0
+DGRW.US,D,20231019,000000,64.06,64.28,63.31,63.38,800399,0
+DGRW.US,D,20231020,000000,63.34,63.5,62.83,62.84,1190794,0
+DGRW.US,D,20231023,000000,62.63,63.21,62.45,62.6,1522992,0
+DGRW.US,D,20231024,000000,62.91,63.12,62.61,62.98,1073367,0
+DGRW.US,D,20231025,000000,63.05,63.095,62.57,62.66,634482,0
+DGRW.US,D,20231026,000000,62.63,62.705,61.855,61.87,617148,0
+DGRW.US,D,20231027,000000,62.02,62.0201,61.21,61.43,652748,0
+DGRW.US,D,20231030,000000,61.77,62.345,61.7,62.2,679308,0
+DGRW.US,D,20231031,000000,62.31,62.56,61.9701,62.51,1039074,0
+DGRW.US,D,20231101,000000,62.68,63.07,62.47,62.95,701724,0
+DGRW.US,D,20231102,000000,63.51,64.1876,63.47,64.14,634914,0
+DGRW.US,D,20231103,000000,64.46,64.945,64.46,64.69,777752,0
+DGRW.US,D,20231106,000000,64.79,64.88,64.62,64.87,667781,0
+DGRW.US,D,20231107,000000,64.83,65.07,64.68,64.94,693842,0
+DGRW.US,D,20231108,000000,65.12,65.2199,64.78,65.1,656906,0
+DGRW.US,D,20231109,000000,65.15,65.2184,64.55,64.6,557214,0
+DGRW.US,D,20231110,000000,64.95,65.55,64.65,65.51,859642,0
+DGRW.US,D,20231113,000000,65.33,65.525,65.2157,65.42,525042,0
+DGRW.US,D,20231114,000000,66.27,66.76,66.15,66.57,941721,0
+DGRW.US,D,20231115,000000,66.82,66.93,66.65,66.77,2536596,0
+DGRW.US,D,20231116,000000,66.62,66.7603,66.37,66.67,850231,0
+DGRW.US,D,20231117,000000,66.81,66.82,66.5598,66.71,550736,0
+DGRW.US,D,20231120,000000,66.67,67.26,66.65,67.13,591118,0
+DGRW.US,D,20231121,000000,66.91,66.96,66.76,66.91,694266,0
+DGRW.US,D,20231122,000000,67.14,67.31,67.025,67.15,568795,0
+DGRW.US,D,20231124,000000,67.1,67.21,67.04,67.21,320320,0
+DGRW.US,D,20231127,000000,67.15,67.15,66.96,66.97,344374,0
+DGRW.US,D,20231128,000000,66.91,67.2199,66.8395,66.99,964209,0
+DGRW.US,D,20231129,000000,67.31,67.375,66.9,66.96,555827,0
+DGRW.US,D,20231130,000000,67.11,67.4,66.81,67.34,450427,0
+DGRW.US,D,20231201,000000,67.34,67.92,67.285,67.9,837521,0
+DGRW.US,D,20231204,000000,67.43,67.82,67.43,67.77,409327,0
+DGRW.US,D,20231205,000000,67.6,67.68,67.39,67.61,542753,0
+DGRW.US,D,20231206,000000,67.85,67.87,67.29,67.32,662099,0
+DGRW.US,D,20231207,000000,67.52,67.72,67.35,67.62,625565,0
+DGRW.US,D,20231208,000000,67.61,67.96,67.4872,67.84,464177,0
+DGRW.US,D,20231211,000000,67.88,68.46,67.88,68.44,813385,0
+DGRW.US,D,20231212,000000,68.4,68.74,68.2407,68.71,574097,0
+DGRW.US,D,20231213,000000,68.78,69.74,68.69,69.74,874785,0
+DGRW.US,D,20231214,000000,70.08,70.1886,69.72,70.01,591869,0
+DGRW.US,D,20231215,000000,69.84,70.0378,69.6916,69.85,507147,0
+DGRW.US,D,20231218,000000,70.06,70.21,69.91,70.08,706275,0
+DGRW.US,D,20231219,000000,70.08,70.36,70.08,70.36,1197845,0
+DGRW.US,D,20231220,000000,70.22,70.3498,69.29,69.32,1606308,0
+DGRW.US,D,20231221,000000,69.72,69.905,69.348,69.89,454762,0
+DGRW.US,D,20231222,000000,69.71,70.09,69.61,69.87,377539,0
+DGRW.US,D,20231226,000000,69.93,70.31,69.82,70.18,320033,0
+DGRW.US,D,20231227,000000,70.18,70.34,70.08,70.29,639637,0
+DGRW.US,D,20231228,000000,70.36,70.455,70.2629,70.36,622522,0
+DGRW.US,D,20231229,000000,70.39,70.427,70,70.28,355460,0
+DGRW.US,D,20240102,000000,69.86,70.3256,69.83,70.18,426835,0
+DGRW.US,D,20240103,000000,69.99,70.02,69.62,69.71,490153,0
+DGRW.US,D,20240104,000000,69.71,70.08,69.54,69.56,479922,0
+DGRW.US,D,20240105,000000,69.56,69.91,69.36,69.6,985036,0
+DGRW.US,D,20240108,000000,69.65,70.34,69.56,70.32,1647728,0
+DGRW.US,D,20240109,000000,69.96,70.23,69.85,70.15,491602,0
+DGRW.US,D,20240110,000000,70.15,70.5363,70.07,70.45,741396,0
+DGRW.US,D,20240111,000000,70.55,70.6,69.88,70.45,837730,0
+DGRW.US,D,20240112,000000,70.66,70.7866,70.3121,70.59,815725,0
+DGRW.US,D,20240116,000000,70.38,70.51,69.979,70.24,580493,0
+DGRW.US,D,20240117,000000,69.88,70.11,69.72,69.98,553906,0
+DGRW.US,D,20240118,000000,70.18,70.677,70.0298,70.6,597222,0
+DGRW.US,D,20240119,000000,70.94,71.5,70.6002,71.38,1040407,0
+DGRW.US,D,20240122,000000,71.52,71.6828,71.45,71.6,565579,0
+DGRW.US,D,20240123,000000,71.62,71.785,71.4957,71.74,709075,0
+DGRW.US,D,20240124,000000,71.91,72.04,71.495,71.51,615230,0
+DGRW.US,D,20240125,000000,71.9,71.9,71.52,71.84,837702,0
+DGRW.US,D,20240126,000000,71.78,71.9379,71.5656,71.73,388589,0
+DGRW.US,D,20240129,000000,71.79,72.07,71.5699,72.05,743156,0
+DGRW.US,D,20240130,000000,71.89,72.105,71.8,72.06,553887,0
+DGRW.US,D,20240131,000000,72.03,72.08,71.18,71.18,683919,0
+DGRW.US,D,20240201,000000,71.26,71.985,71.17,71.97,877943,0
+DGRW.US,D,20240202,000000,71.79,72.4121,71.597,72.16,872849,0
+DGRW.US,D,20240205,000000,72.1,72.1,71.61,71.89,686407,0
+DGRW.US,D,20240206,000000,72.07,72.22,71.9418,72.22,613505,0
+DGRW.US,D,20240207,000000,72.51,72.735,72.365,72.65,990144,0
+DGRW.US,D,20240208,000000,72.73,72.85,72.55,72.81,3138194,0
+DGRW.US,D,20240209,000000,72.87,73.0699,72.72,73.03,605343,0
+DGRW.US,D,20240212,000000,73.04,73.375,72.965,73.13,553328,0
+DGRW.US,D,20240213,000000,72.46,72.51,71.73,72.19,3407200,0
+DGRW.US,D,20240214,000000,72.5,72.6,72.075,72.54,496998,0
+DGRW.US,D,20240215,000000,72.72,73.0898,72.6,73.04,586529,0
+DGRW.US,D,20240216,000000,73.09,73.33,72.78,72.85,512710,0
+DGRW.US,D,20240220,000000,72.68,72.72,72.42,72.67,622610,0
+DGRW.US,D,20240221,000000,72.57,72.88,72.33,72.87,461154,0
+DGRW.US,D,20240222,000000,73.52,74.22,73.44,74.08,652928,0
+DGRW.US,D,20240223,000000,74.26,74.405,74.105,74.14,555294,0
+DGRW.US,D,20240226,000000,74.2,74.2697,73.9,73.93,506228,0
+DGRW.US,D,20240227,000000,73.97,73.97,73.76,73.93,421341,0
+DGRW.US,D,20240228,000000,73.81,73.9228,73.68,73.87,398889,0
+DGRW.US,D,20240229,000000,74.09,74.14,73.6988,73.97,533981,0
+DGRW.US,D,20240301,000000,74.13,74.69,74.01,74.65,453238,0
+DGRW.US,D,20240304,000000,74.62,74.9537,74.61,74.72,445847,0
+DGRW.US,D,20240305,000000,74.52,74.64,73.825,74.11,556075,0
+DGRW.US,D,20240306,000000,74.42,74.8,74.2825,74.46,551268,0
+DGRW.US,D,20240307,000000,74.89,75.135,74.83,75.02,619876,0
+DGRW.US,D,20240308,000000,75.11,75.17,74.46,74.46,423981,0
+DGRW.US,D,20240311,000000,74.34,74.625,74.1399,74.57,400715,0
+DGRW.US,D,20240312,000000,74.93,75.385,74.675,75.33,502763,0
+DGRW.US,D,20240313,000000,75.44,75.44,75.02,75.24,402405,0
+DGRW.US,D,20240314,000000,75.39,75.39,74.6848,75.09,403534,0
+DGRW.US,D,20240315,000000,74.86,74.95,74.4314,74.58,452463,0
+DGRW.US,D,20240318,000000,74.91,75.05,74.63,74.69,377050,0
+DGRW.US,D,20240319,000000,74.58,75.185,74.5305,75.15,341535,0
+DGRW.US,D,20240320,000000,75.15,75.81,75.05,75.81,396483,0
+DGRW.US,D,20240321,000000,76.24,76.55,76.138,76.3,423937,0
+DGRW.US,D,20240322,000000,76.23,76.23,75.89,75.89,616184,0
+DGRW.US,D,20240325,000000,75.77,75.78,75.58,75.6,349250,0
+DGRW.US,D,20240326,000000,75.83,75.83,75.335,75.37,372775,0
+DGRW.US,D,20240327,000000,75.79,76.09,75.5903,76.09,569288,0
+DGRW.US,D,20240328,000000,76.2,76.3703,76.12,76.19,480420,0
+DGRW.US,D,20240401,000000,76.29,76.29,75.745,75.85,405034,0
+DGRW.US,D,20240402,000000,75.26,75.39,75.0699,75.33,601671,0
+DGRW.US,D,20240403,000000,75.25,75.525,75.03,75.26,756797,0
+DGRW.US,D,20240404,000000,75.78,75.858,74.2201,74.26,430365,0
+DGRW.US,D,20240405,000000,74.35,75.12,74.35,74.86,406542,0
+DGRW.US,D,20240408,000000,74.93,75.04,74.7899,74.87,480051,0
+DGRW.US,D,20240409,000000,75.11,75.19,74.3117,75.06,366786,0
+DGRW.US,D,20240410,000000,74.32,74.5299,73.93,74.2,663827,0
+DGRW.US,D,20240411,000000,74.43,74.78,73.92,74.5,500419,0
+DGRW.US,D,20240412,000000,74.01,74.16,73.37,73.55,844429,0
+DGRW.US,D,20240415,000000,74.27,74.36,72.84,72.97,458205,0
+DGRW.US,D,20240416,000000,73.12,73.3,72.77,72.93,705767,0
+DGRW.US,D,20240417,000000,73.29,73.3528,72.45,72.56,937846,0
+DGRW.US,D,20240418,000000,72.77,73.0899,72.36,72.48,449207,0
+DGRW.US,D,20240419,000000,72.46,72.7,72.1301,72.28,501615,0
+DGRW.US,D,20240422,000000,72.65,73.3,72.45,72.91,380502,0
+DGRW.US,D,20240423,000000,73.07,73.6499,73.07,73.55,390724,0
+DGRW.US,D,20240424,000000,73.56,73.64,73.2318,73.55,391333,0
+DGRW.US,D,20240425,000000,73.14,73.55,72.86,73.41,679294,0
+DGRW.US,D,20240426,000000,73.53,73.94,73.46,73.69,316151,0
+DGRW.US,D,20240429,000000,73.85,73.96,73.55,73.94,343957,0
+DGRW.US,D,20240430,000000,73.78,73.785,73,73,302334,0
+DGRW.US,D,20240501,000000,72.82,73.6,72.625,72.69,478004,0
+DGRW.US,D,20240502,000000,73.16,73.31,72.59,73.16,455892,0
+DGRW.US,D,20240503,000000,74.05,74.18,73.74,74.1,376180,0
+DGRW.US,D,20240506,000000,74.44,74.65,74.2699,74.65,912058,0
+DGRW.US,D,20240507,000000,74.85,74.9499,74.695,74.75,355337,0
+DGRW.US,D,20240508,000000,74.62,74.89,74.6,74.84,337360,0
+DGRW.US,D,20240509,000000,74.89,75.28,74.79,75.28,474617,0
+DGRW.US,D,20240510,000000,75.55,75.66,75.38,75.52,441989,0
+DGRW.US,D,20240513,000000,75.86,75.87,75.46,75.52,305316,0
+DGRW.US,D,20240514,000000,75.57,75.905,75.435,75.83,400397,0
+DGRW.US,D,20240515,000000,76.07,76.7899,76.07,76.74,456995,0
+DGRW.US,D,20240516,000000,76.8,76.8599,76.585,76.6,741805,0
+DGRW.US,D,20240517,000000,76.66,76.8,76.37,76.65,311777,0
+DGRW.US,D,20240520,000000,76.58,76.8496,76.53,76.61,1609697,0
+DGRW.US,D,20240521,000000,76.55,76.72,76.54,76.69,390460,0
+DGRW.US,D,20240522,000000,76.66,76.77,76.29,76.52,407256,0
+DGRW.US,D,20240523,000000,76.88,76.88,75.71,75.83,306664,0
+DGRW.US,D,20240524,000000,76.02,76.205,75.86,76.03,271683,0
+DGRW.US,D,20240528,000000,76.19,76.19,75.4801,75.83,412746,0
+DGRW.US,D,20240529,000000,75.29,75.38,75.1169,75.17,1070402,0
+DGRW.US,D,20240530,000000,75.17,75.3702,74.99,75.13,836224,0
+DGRW.US,D,20240531,000000,75.3,75.92,74.715,75.91,549950,0
+DGRW.US,D,20240603,000000,76.14,76.14,75.1791,75.75,723696,0
+DGRW.US,D,20240604,000000,75.64,76.07,75.475,75.95,499356,0
+DGRW.US,D,20240605,000000,76.19,76.685,75.905,76.68,766223,0
+DGRW.US,D,20240606,000000,76.77,76.8,76.45,76.7,387131,0
+DGRW.US,D,20240607,000000,76.6,77.05,76.4666,76.66,333956,0
+DGRW.US,D,20240610,000000,76.61,76.945,76.48,76.94,390066,0
+DGRW.US,D,20240611,000000,76.72,77.03,76.355,77.02,561932,0
+DGRW.US,D,20240612,000000,77.8,77.95,77.48,77.6,438710,0
+DGRW.US,D,20240613,000000,78.03,78.095,77.59,77.98,722532,0
+DGRW.US,D,20240614,000000,77.66,77.99,77.46,77.99,556834,0
+DGRW.US,D,20240617,000000,77.98,78.95,77.9,78.86,414504,0
+DGRW.US,D,20240618,000000,78.97,79.09,78.83,79.02,461097,0
+DGRW.US,D,20240620,000000,79.07,79.11,78.64,78.83,903301,0
+DGRW.US,D,20240621,000000,78.82,78.8678,78.59,78.66,363912,0
+DGRW.US,D,20240624,000000,78.66,79.0702,78.61,78.61,528970,0
+DGRW.US,D,20240625,000000,78.57,78.59,78.02,78.36,1611755,0
+DGRW.US,D,20240626,000000,78.26,78.35,78.025,78.26,442281,0
+DGRW.US,D,20240627,000000,78.3,78.36,77.855,78.16,510361,0
+DGRW.US,D,20240628,000000,78.29,78.7,77.82,78.05,813893,0
+DGRW.US,D,20240701,000000,78.29,78.32,77.84,78.07,517762,0
+DGRW.US,D,20240702,000000,77.9,78.325,77.81,78.32,426374,0
+DGRW.US,D,20240703,000000,78.29,78.61,78.29,78.53,279143,0
+DGRW.US,D,20240705,000000,78.64,78.895,78.4,78.84,644502,0
+DGRW.US,D,20240708,000000,79.03,79.1396,78.83,78.96,368706,0
+DGRW.US,D,20240709,000000,79.12,79.12,78.82,78.93,423407,0
+DGRW.US,D,20240710,000000,79.03,79.79,79.025,79.75,595734,0
+DGRW.US,D,20240711,000000,79.9,79.92,79.42,79.56,609015,0
+DGRW.US,D,20240712,000000,79.825,80.58,79.81,80.11,677453,0
+DGRW.US,D,20240715,000000,80.43,80.705,80.14,80.36,584557,0
+DGRW.US,D,20240716,000000,80.43,81.05,80.43,81.01,377004,0
+DGRW.US,D,20240717,000000,80.22,80.69,80.22,80.44,381394,0
+DGRW.US,D,20240718,000000,80.5,80.7,79.5255,79.78,514473,0
+DGRW.US,D,20240719,000000,79.75,79.93,79.065,79.22,237620,0
+DGRW.US,D,20240722,000000,79.64,79.88,79.38,79.85,454693,0
+DGRW.US,D,20240723,000000,79.74,79.87,79.51,79.59,456868,0
+DGRW.US,D,20240724,000000,79.15,79.15,78.2,78.29,495786,0
+DGRW.US,D,20240725,000000,78.3,79.16,78.08,78.1,660172,0
+DGRW.US,D,20240726,000000,78.59,79.405,78.51,78.97,667671,0
+DGRW.US,D,20240729,000000,79.21,79.22,78.7266,78.95,441076,0
+DGRW.US,D,20240730,000000,79.1,79.2299,78.385,78.81,349737,0
+DGRW.US,D,20240731,000000,79.5,80.125,79.28,79.75,405832,0
+DGRW.US,D,20240801,000000,79.96,80.1801,78.43,78.84,739045,0
+DGRW.US,D,20240802,000000,78.16,78.5,77.25,77.98,612925,0
+DGRW.US,D,20240805,000000,75.78,76.735,75.51,75.91,1133675,0
+DGRW.US,D,20240806,000000,76.21,77.46,76,76.42,834622,0
+DGRW.US,D,20240807,000000,77.22,77.65,75.845,75.88,808499,0
+DGRW.US,D,20240808,000000,76.61,77.6283,76.525,77.56,486902,0
+DGRW.US,D,20240809,000000,77.5,77.97,77.18,77.76,574511,0
+DGRW.US,D,20240812,000000,77.94,77.975,77.38,77.65,400518,0
+DGRW.US,D,20240813,000000,78.16,78.86,78.02,78.83,414005,0
+DGRW.US,D,20240814,000000,78.92,79.36,78.75,79.19,554615,0
+DGRW.US,D,20240815,000000,80.1,80.36,79.8,80.32,486792,0
+DGRW.US,D,20240816,000000,80.11,80.5501,80.09,80.47,317306,0
+DGRW.US,D,20240819,000000,80.53,81.005,80.375,81,586424,0
+DGRW.US,D,20240820,000000,81.01,81.14,80.8301,80.98,937817,0
+DGRW.US,D,20240821,000000,81.32,81.51,81.04,81.34,637650,0
+DGRW.US,D,20240822,000000,81.65,81.68,80.68,80.87,522375,0
+DGRW.US,D,20240823,000000,81.32,81.75,81.0265,81.69,386758,0
+DGRW.US,D,20240826,000000,81.92,81.92,81.38,81.59,395463,0
+DGRW.US,D,20240827,000000,81.33,81.645,81.248,81.61,578908,0
+DGRW.US,D,20240828,000000,81.6,81.65,80.7955,81.24,493871,0
+DGRW.US,D,20240829,000000,81.63,82.03,81.22,81.35,497730,0
+DGRW.US,D,20240830,000000,81.56,82.03,81.08,81.96,293976,0
+DGRW.US,D,20240903,000000,81.63,81.63,80.3,80.64,427930,0
+DGRW.US,D,20240904,000000,80.48,80.9201,80.34,80.54,488288,0
+DGRW.US,D,20240905,000000,80.5,80.57,79.68,80.02,707435,0
+DGRW.US,D,20240906,000000,79.96,80.21,78.8029,78.89,645401,0
+DGRW.US,D,20240909,000000,79.4,79.865,79.21,79.67,527665,0
+DGRW.US,D,20240910,000000,79.99,80.13,79.43,80.11,450930,0
+DGRW.US,D,20240911,000000,80.03,80.67,78.78,80.54,1034822,0
+DGRW.US,D,20240912,000000,80.74,81.19,80.29,81.14,907999,0
+DGRW.US,D,20240913,000000,81.41,81.87,81.3601,81.72,577560,0
+DGRW.US,D,20240916,000000,81.85,82.08,81.6,82.06,338428,0
+DGRW.US,D,20240917,000000,82.3,82.43,81.72,82.04,446721,0
+DGRW.US,D,20240918,000000,82.17,82.74,81.63,81.7,597726,0
+DGRW.US,D,20240919,000000,83.01,83.1154,82.49,82.83,461604,0
+DGRW.US,D,20240920,000000,82.6,82.78,82.32,82.65,373180,0
+DGRW.US,D,20240923,000000,82.76,82.81,82.5202,82.78,340151,0
+DGRW.US,D,20240924,000000,82.86,82.91,82.61,82.91,473304,0
+DGRW.US,D,20240925,000000,82.77,82.875,82.31,82.47,499171,0
+DGRW.US,D,20240926,000000,83.01,83.01,82.57,82.88,454258,0
+DGRW.US,D,20240927,000000,83.09,83.23,82.78,82.83,410906,0
+DGRW.US,D,20240930,000000,82.79,83.23,82.4,83.21,319385,0
+DGRW.US,D,20241001,000000,83.11,83.11,82.24,82.61,529033,0
+DGRW.US,D,20241002,000000,82.48,82.79,82.2,82.66,686199,0
+DGRW.US,D,20241003,000000,82.42,82.66,82.15,82.45,338715,0
+DGRW.US,D,20241004,000000,83.01,83.01,82.35,82.94,366819,0
+DGRW.US,D,20241007,000000,82.72,82.9177,82.18,82.4,286814,0
+DGRW.US,D,20241008,000000,82.55,83.08,82.47,83.02,367175,0
+DGRW.US,D,20241009,000000,82.98,83.83,82.9769,83.76,325344,0
+DGRW.US,D,20241010,000000,83.56,83.67,83.26,83.51,408289,0
+DGRW.US,D,20241011,000000,83.59,84.135,83.5301,84.04,358596,0
+DGRW.US,D,20241014,000000,84.3,84.9,84.16,84.77,302293,0
+DGRW.US,D,20241015,000000,84.78,84.84,83.97,84.1,462715,0
+DGRW.US,D,20241016,000000,84.28,84.62,84.09,84.54,547751,0
+DGRW.US,D,20241017,000000,84.96,84.96,84.51,84.53,405640,0
+DGRW.US,D,20241018,000000,84.64,84.78,84.46,84.71,602965,0
+DGRW.US,D,20241021,000000,84.56,84.58,83.8733,84.18,328771,0
+DGRW.US,D,20241022,000000,83.77,84.23,83.68,84.09,382125,0
+DGRW.US,D,20241023,000000,83.74,83.85,82.95,83.39,412484,0
+DGRW.US,D,20241024,000000,83.53,83.53,83.09,83.42,480783,0
+DGRW.US,D,20241025,000000,83.77,83.97,83.06,83.17,420903,0
+DGRW.US,D,20241028,000000,83.41,83.517,83.265,83.3,356608,0
+DGRW.US,D,20241029,000000,83.11,83.54,82.9285,83.37,365657,0
+DGRW.US,D,20241030,000000,83.3,83.6799,83.06,83.3,414246,0
+DGRW.US,D,20241031,000000,82.81,82.81,82,82,506518,0
+DGRW.US,D,20241101,000000,82.17,82.73,82.0601,82.22,344337,0
+DGRW.US,D,20241104,000000,82.26,82.43,81.835,82.04,437160,0
+DGRW.US,D,20241105,000000,82.12,82.85,82.01,82.85,326415,0
+DGRW.US,D,20241106,000000,84.7,84.85,84.09,84.67,668873,0
+DGRW.US,D,20241107,000000,85.03,85.3661,84.925,85.24,1487803,0
+DGRW.US,D,20241108,000000,85.42,85.885,85.37,85.66,734948,0
+DGRW.US,D,20241111,000000,85.56,85.6,85.21,85.31,754780,0
+DGRW.US,D,20241112,000000,85.43,85.43,84.6,84.8,393454,0
+DGRW.US,D,20241113,000000,84.8,84.93,84.445,84.7,514925,0
+DGRW.US,D,20241114,000000,84.74,84.74,84.0555,84.16,614951,0
+DGRW.US,D,20241115,000000,83.79,83.79,82.986,83.13,615375,0
+DGRW.US,D,20241118,000000,83.16,83.6025,83.02,83.42,667045,0
+DGRW.US,D,20241119,000000,83.04,83.4787,82.67,83.31,831684,0
+DGRW.US,D,20241120,000000,83.22,83.335,82.575,83.28,592808,0
+DGRW.US,D,20241121,000000,83.5,84.0762,83.11,83.92,1644761,0
+DGRW.US,D,20241122,000000,83.96,84.485,83.96,84.42,382738,0
+DGRW.US,D,20241125,000000,84.79,85.1101,84.5,84.82,582699,0
+DGRW.US,D,20241126,000000,84.9,85.11,84.55,85.05,537631,0
+DGRW.US,D,20241127,000000,85.1,85.19,84.73,84.84,405948,0
+DGRW.US,D,20241129,000000,84.88,85.445,84.88,85.29,307679,0
+DGRW.US,D,20241202,000000,85.28,85.395,85.0237,85.28,333536,0
+DGRW.US,D,20241203,000000,85.36,85.376,85.05,85.15,495881,0
+DGRW.US,D,20241204,000000,85.34,85.34,84.95,85.21,464328,0
+DGRW.US,D,20241205,000000,85.24,85.24,84.9,84.93,453211,0
+DGRW.US,D,20241206,000000,85.04,85.17,84.88,84.92,470958,0
+DGRW.US,D,20241209,000000,84.92,85,84.6,84.67,368783,0
+DGRW.US,D,20241210,000000,84.63,84.63,84.1413,84.27,431293,0
+DGRW.US,D,20241211,000000,84.59,84.7899,84.495,84.55,351155,0
+DGRW.US,D,20241212,000000,84.47,84.59,84.14,84.16,699901,0
+DGRW.US,D,20241213,000000,84.25,84.25,83.76,83.84,666323,0
+DGRW.US,D,20241216,000000,83.97,84.03,83.5,83.55,622237,0
+DGRW.US,D,20241217,000000,83.26,83.41,82.98,83.17,396189,0
+DGRW.US,D,20241218,000000,83.15,83.47,81.11,81.16,783851,0
+DGRW.US,D,20241219,000000,81.66,81.84,80.9,80.95,1112276,0
+DGRW.US,D,20241220,000000,80.63,82.2,80.6,81.68,723479,0
+DGRW.US,D,20241223,000000,81.56,82,81.12,81.91,570749,0
+DGRW.US,D,20241224,000000,82.03,82.54,81.865,82.51,235655,0
+DGRW.US,D,20241226,000000,82.11,82.6,82.11,82.53,287579,0
+DGRW.US,D,20241227,000000,82.13,82.3,81.42,81.86,757544,0
+DGRW.US,D,20241230,000000,81.14,81.37,80.585,80.97,587751,0
+DGRW.US,D,20241231,000000,81.18,81.31,80.6791,80.93,523415,0
+DGRW.US,D,20250102,000000,81.3,81.52,80.27,80.69,721236,0
+DGRW.US,D,20250103,000000,81.11,81.485,80.82,81.31,567194,0
+DGRW.US,D,20250106,000000,81.7368,82.16,81.28,81.45,407521,0
+DGRW.US,D,20250107,000000,81.73,81.8756,80.7875,81.04,776773,0
+DGRW.US,D,20250108,000000,80.91,81.1903,80.6801,81.18,440481,0
+DGRW.US,D,20250110,000000,80.88,80.88,80.0088,80.14,775599,0
+DGRW.US,D,20250113,000000,79.81,80.585,79.77,80.58,767013,0
+DGRW.US,D,20250114,000000,80.85,80.87,80.1514,80.75,779495,0
+DGRW.US,D,20250115,000000,81.7,82.0501,81.5301,81.91,588418,0
+DGRW.US,D,20250116,000000,82,82.13,81.675,81.94,513369,0
+DGRW.US,D,20250117,000000,82.45,82.69,82.3161,82.4,460517,0
+DGRW.US,D,20250121,000000,82.81,83.18,82.7703,83.17,576857,0
+DGRW.US,D,20250122,000000,83.58,83.73,83.4001,83.49,765258,0
+DGRW.US,D,20250123,000000,83.52,83.98,83.45,83.97,1625830,0
+DGRW.US,D,20250124,000000,83.99,84.0506,83.705,83.83,701002,0
+DGRW.US,D,20250127,000000,82.89,83.78,82.89,83.77,496899,0
+DGRW.US,D,20250128,000000,83.68,84.0117,83.51,83.81,434048,0
+DGRW.US,D,20250129,000000,83.81,83.94,83.41,83.63,579397,0
+DGRW.US,D,20250130,000000,83.66,84.22,83.6,84.02,611173,0
+DGRW.US,D,20250131,000000,84.09,84.1899,83.22,83.3,683243,0
+DGRW.US,D,20250203,000000,82.17,83.2099,81.99,82.89,912725,0
+DGRW.US,D,20250204,000000,82.66,83.17,82.56,83.08,783629,0
+DGRW.US,D,20250205,000000,82.87,83.35,82.51,83.35,457880,0
+DGRW.US,D,20250206,000000,83.75,83.76,83.17,83.54,561233,0
+DGRW.US,D,20250207,000000,83.67,83.77,82.812,82.88,538493,0
+DGRW.US,D,20250210,000000,83.34,83.5844,83.1929,83.52,404385,0
+DGRW.US,D,20250211,000000,83.41,83.8787,83.36,83.84,396962,0
+DGRW.US,D,20250212,000000,83.01,83.56,82.98,83.3,601993,0
+DGRW.US,D,20250213,000000,83.45,84.085,83.29,84.06,473145,0
+DGRW.US,D,20250214,000000,84.13,84.2,83.76,83.81,350937,0
+DGRW.US,D,20250218,000000,83.84,84.1,83.76,84.1,449779,0
+DGRW.US,D,20250219,000000,83.9,84.38,83.89,84.37,447536,0
+DGRW.US,D,20250220,000000,84.04,84.34,83.875,84.3,470362,0
+DGRW.US,D,20250221,000000,84.13,84.1846,83.13,83.16,561840,0
+DGRW.US,D,20250224,000000,83.35,83.532,83.01,83.08,462830,0
+DGRW.US,D,20250225,000000,83.1,83.34,82.72,83.14,446080,0
+DGRW.US,D,20250226,000000,83.27,83.47,82.61,82.85,562791,0
+DGRW.US,D,20250227,000000,83.06,83.3,82.12,82.19,939926,0
+DGRW.US,D,20250228,000000,82.24,83.32,81.8501,83.27,591699,0
+DGRW.US,D,20250303,000000,83.41,83.6343,81.7403,82.17,804651,0
+DGRW.US,D,20250304,000000,81.56,82.16,80.91,81.13,2426066,0
+DGRW.US,D,20250305,000000,80.89,82.06,80.64,81.86,607492,0
+DGRW.US,D,20250306,000000,81.02,81.76,80.77,81.27,683579,0
+DGRW.US,D,20250307,000000,81.04,81.92,80.7,81.71,632206,0
+DGRW.US,D,20250310,000000,80.88,81.33,79.77,80.37,1058294,0
+DGRW.US,D,20250311,000000,79.995,80.095,78.75,79.08,816988,0
+DGRW.US,D,20250312,000000,79.365,79.46,78.36,78.83,854885,0
+DGRW.US,D,20250313,000000,78.71,78.93,77.7875,78,504603,0
+DGRW.US,D,20250314,000000,78.36,79.34,78.2075,79.23,613279,0
+DGRW.US,D,20250317,000000,79.24,80.3594,79.23,80.1,431199,0
+DGRW.US,D,20250318,000000,79.92,80,79.22,79.46,556343,0
+DGRW.US,D,20250319,000000,79.68,80.51,79.54,80.16,678187,0
+DGRW.US,D,20250320,000000,79.75,80.52,79.64,79.94,411726,0
+DGRW.US,D,20250321,000000,79.35,79.76,79.06,79.7,420851,0
+DGRW.US,D,20250324,000000,80.36,80.875,80.25,80.78,455878,0
+DGRW.US,D,20250325,000000,80.89,80.96,80.51,80.76,976191,0
+DGRW.US,D,20250326,000000,80.66,80.93,80.25,80.42,642460,0
+DGRW.US,D,20250327,000000,80.34,80.69,80.0514,80.37,556392,0
+DGRW.US,D,20250328,000000,80.21,80.27,79.05,79.11,582514,0
+DGRW.US,D,20250331,000000,78.56,80.1,78.5,79.86,579774,0
+DGRW.US,D,20250401,000000,79.71,80.23,79.21,80.1,475798,0
+DGRW.US,D,20250402,000000,79.53,80.605,79.45,80.36,470712,0
+DGRW.US,D,20250403,000000,78.21,78.59,77.19,77.28,1286181,0
+DGRW.US,D,20250404,000000,75.42,75.881,72.94,73.05,2100806,0
+DGRW.US,D,20250407,000000,70.94,74.725,69.84,72.44,1680856,0
+DGRW.US,D,20250408,000000,74.58,74.8,70.2631,71.28,988425,0
+DGRW.US,D,20250409,000000,70.58,77.17,70.56,76.83,1001168,0
+DGRW.US,D,20250410,000000,75.52,75.68,72.765,74.68,785662,0
+DGRW.US,D,20250411,000000,74.63,76.27,74.114,75.95,1239949,0
+DGRW.US,D,20250414,000000,77.18,77.21,76.07,76.76,640623,0
+DGRW.US,D,20250415,000000,76.8,77.21,76.2801,76.36,651117,0
+DGRW.US,D,20250416,000000,75.9,76.225,74.4201,75.02,553036,0
+DGRW.US,D,20250417,000000,75.09,75.9026,74.925,75.23,600701,0
+DGRW.US,D,20250421,000000,74.72,74.72,72.925,73.67,1628018,0
+DGRW.US,D,20250422,000000,74.33,75.59,74.29,75.38,594969,0
+DGRW.US,D,20250423,000000,76.74,77.23,75.7217,75.97,585282,0
+DGRW.US,D,20250424,000000,76.08,77.1992,75.76,77.12,592766,0
+DGRW.US,D,20250425,000000,76.93,77.1,76.27,77.09,916304,0
+DGRW.US,D,20250428,000000,77.09,77.3699,76.47,77.16,468448,0
+DGRW.US,D,20250429,000000,76.98,77.71,76.8587,77.51,462746,0
+DGRW.US,D,20250430,000000,76.88,77.85,76.0309,77.66,685831,0
+DGRW.US,D,20250501,000000,78.065,78.505,77.755,77.83,423213,0
+DGRW.US,D,20250502,000000,78.66,79.027,78.46,78.87,569873,0
+DGRW.US,D,20250505,000000,78.36,78.88,78.3265,78.48,516793,0
+DGRW.US,D,20250506,000000,77.91,78.53,77.73,77.96,733624,0
+DGRW.US,D,20250507,000000,78.18,78.5,77.66,78.2,459845,0
+DGRW.US,D,20250508,000000,78.67,79.3432,78.24,78.61,734744,0
+DGRW.US,D,20250509,000000,78.78,78.83,78.24,78.37,1208782,0
+DGRW.US,D,20250512,000000,80.27,80.63,79.95,80.61,431025,0
+DGRW.US,D,20250513,000000,80.63,80.82,80.38,80.41,606873,0
+DGRW.US,D,20250514,000000,80.41,80.46,80.05775,80.26,990110,0
+DGRW.US,D,20250515,000000,80.06,80.94,79.99,80.93,491585,0
+DGRW.US,D,20250516,000000,81.02,81.55,80.8401,81.54,513187,0
+DGRW.US,D,20250519,000000,80.97,81.8054,80.93,81.75,580896,0
+DGRW.US,D,20250520,000000,81.56,81.68,81.11,81.49,488663,0
+DGRW.US,D,20250521,000000,80.93,81.24,80.11,80.19,474396,0
+DGRW.US,D,20250522,000000,80.08,80.51,79.8,80.08,395009,0
+DGRW.US,D,20250523,000000,79.26,79.94,79.19,79.69,495332,0
+DGRW.US,D,20250527,000000,80.39,81.05,80.2,81.05,387128,0
+DGRW.US,D,20250528,000000,81.12,81.22,80.4142,80.51,568098,0
+DGRW.US,D,20250529,000000,81,81.05,80.2,80.79,487388,0
+DGRW.US,D,20250530,000000,80.64,81.07,80.179,80.82,564455,0
+DGRW.US,D,20250602,000000,80.69,81.06,80.18,81.05,536793,0
+DGRW.US,D,20250603,000000,80.895,81.605,80.88,81.56,758184,0
+DGRW.US,D,20250604,000000,81.66,81.87,81.44,81.44,537973,0
+DGRW.US,D,20250605,000000,81.72,81.72,81.08,81.25,439225,0
+DGRW.US,D,20250606,000000,81.89,82.26,81.8,82.05,476080,0
+DGRW.US,D,20250609,000000,82.22,82.305,81.88,82.01,468699,0
+DGRW.US,D,20250610,000000,82.11,82.52,82.034,82.46,520682,0
+DGRW.US,D,20250611,000000,82.54,82.54,81.96,82.25,568266,0
+DGRW.US,D,20250612,000000,82.14,82.72,82.015,82.72,606428,0
+DGRW.US,D,20250613,000000,82.24,82.55292,81.76,81.95,484732,0
+DGRW.US,D,20250616,000000,82.28,82.73,82.24,82.41,424754,0
+DGRW.US,D,20250617,000000,82.119,82.32,81.73,81.79,866973,0
+DGRW.US,D,20250618,000000,81.89,82.145,81.535,81.67,595351,0
+DGRW.US,D,20250620,000000,82.01,82.09,81.3845,81.57,515176,0
+DGRW.US,D,20250623,000000,81.655,82.22,81.28,82.19,485981,0
+DGRW.US,D,20250624,000000,82.5,82.885,82.3,82.74,919244,0
+DGRW.US,D,20250625,000000,82.62,82.62,82.21,82.42,703912,0
+DGRW.US,D,20250626,000000,82.63,82.975,82.6047,82.9,607312,0
+DGRW.US,D,20250627,000000,83.11,83.66,83.02,83.44,592650,0
+DGRW.US,D,20250630,000000,83.655,83.9088,83.38,83.74,417727,0
+DGRW.US,D,20250701,000000,83.61,84.59,83.61,84.37,807144,0
+DGRW.US,D,20250702,000000,84.31,84.715,84.18,84.71,660173,0
+DGRW.US,D,20250703,000000,84.82,85.35,84.82,85.225,337611,0
+DGRW.US,D,20250707,000000,85.01,85.1,84.295,84.71,517301,0
+DGRW.US,D,20250708,000000,84.71,85.04,84.652,84.78,657433,0
+DGRW.US,D,20250709,000000,84.99,85.235,84.73,85.19,561894,0
+DGRW.US,D,20250710,000000,85.28,85.795,85.12,85.57,614112,0
+DGRW.US,D,20250711,000000,85.15,85.26,84.94,85.14,434824,0
+DGRW.US,D,20250714,000000,85.01,85.14,84.79,85.09,771938,0
+DGRW.US,D,20250715,000000,85.24,85.35,84.465,84.49,641584,0
+DGRW.US,D,20250716,000000,84.61,84.825,83.95,84.76,1380741,0
+DGRW.US,D,20250717,000000,84.77,85.24,84.73,85.18,589080,0
+DGRW.US,D,20250718,000000,85.425,85.51,84.73,84.89,541954,0
+DGRW.US,D,20250721,000000,84.94,85.3478,84.89,84.94,809972,0
+DGRW.US,D,20250722,000000,84.75,85.16,84.75,85.07,474242,0
+DGRW.US,D,20250723,000000,85.39,85.82,85.24,85.82,531836,0
+DGRW.US,D,20250724,000000,85.86,86.13,85.82,85.83,587814,0
+DGRW.US,D,20250725,000000,85.95,86.275,85.865,86.2,646234,0
+DGRW.US,D,20250728,000000,86.17,86.2188,85.87,86.07,591189,0
+DGRW.US,D,20250729,000000,86.065,86.12,85.73,85.93,446552,0
+DGRW.US,D,20250730,000000,85.99,86.03,85.19,85.56,507338,0
+DGRW.US,D,20250731,000000,85.98,86.1099,85.03,85.15,783375,0
+DGRW.US,D,20250801,000000,84.77,84.89,84.02,84.28,1010385,0
+DGRW.US,D,20250804,000000,84.57,85.4,84.57,85.4,1469899,0
+DGRW.US,D,20250805,000000,85.47,85.58,85.02,85.2,904613,0
+DGRW.US,D,20250806,000000,85.45,85.83,85.2401,85.64,477533,0
+DGRW.US,D,20250807,000000,86.03,86.115,85.21,85.5,891208,0
+DGRW.US,D,20250808,000000,85.67,86.34,85.67,86.24,550181,0
+DGRW.US,D,20250811,000000,86.3,86.39,85.93,86.08,649265,0
+DGRW.US,D,20250812,000000,86.34,87.015,86.33,87,470507,0
+DGRW.US,D,20250813,000000,87.2,87.5,87.17,87.48,687380,0
+DGRW.US,D,20250814,000000,87.1,87.33,86.93,87.19,806708,0
+DGRW.US,D,20250815,000000,87.31,87.39,87.05,87.07,575324,0
+DGRW.US,D,20250818,000000,87.09,87.2155,86.96,87.04,684940,0
+DGRW.US,D,20250819,000000,87.065,87.4801,86.865,87.06,774348,0
+DGRW.US,D,20250820,000000,87.09,87.19,86.69,86.94,799320,0
+DGRW.US,D,20250821,000000,86.57,86.9002,86.45,86.67,980616,0
+DGRW.US,D,20250822,000000,86.92,88,86.92,87.82,839926,0
+DGRW.US,D,20250825,000000,87.73,87.73,87.25,87.25,578521,0
+DGRW.US,D,20250826,000000,87.16,87.365,87.0354,87.32,839407,0
+DGRW.US,D,20250827,000000,87.16,87.6,87.16,87.53,743672,0
+DGRW.US,D,20250828,000000,87.63,87.67,87.24,87.57,1090659,0
+DGRW.US,D,20250829,000000,87.49,87.6483,87.18,87.45,678841,0
+DGRW.US,D,20250902,000000,86.795,87.06,86.4736,87.06,636790,0
+DGRW.US,D,20250903,000000,87.13,87.29,86.73,87.13,1052884,0
+DGRW.US,D,20250904,000000,87.13,87.79,87.095,87.78,634569,0
+DGRW.US,D,20250905,000000,87.76,87.97,87.011,87.37,1209357,0
+DGRW.US,D,20250908,000000,87.5,87.5145,87.18,87.49,606402,0
+DGRW.US,D,20250909,000000,87.47,87.685,87.3,87.59,674712,0
+DGRW.US,D,20250910,000000,88.17,88.33,87.845,88.04,644103,0
+DGRW.US,D,20250911,000000,88.23,88.98,88.1,88.91,1190831,0
+DGRW.US,D,20250912,000000,88.82,88.8798,88.56,88.56,444588,0
+DGRW.US,D,20250915,000000,88.82,88.8397,88.4998,88.68,475540,0
+DGRW.US,D,20250916,000000,88.89,88.9799,88.5999,88.74,755728,0
+DGRW.US,D,20250917,000000,88.815,89.29,88.33,88.84,476604,0
+DGRW.US,D,20250918,000000,89,89.32,88.8,88.93,628744,0
+DGRW.US,D,20250919,000000,89.165,89.245,88.76,89.14,397583,0
+DGRW.US,D,20250922,000000,88.99,89.56,88.925,89.46,1523449,0
+DGRW.US,D,20250923,000000,89.44,89.5479,89.0802,89.22,2085079,0
+DGRW.US,D,20250924,000000,89.22,89.3006,88.84,88.93,1291142,0
+DGRW.US,D,20250925,000000,88.36,88.475,87.96,88.29,775134,0
+DGRW.US,D,20250926,000000,88.52,88.89,88.3638,88.76,635572,0
+DGRW.US,D,20250929,000000,89,89,88.45,88.68,836305,0
+DGRW.US,D,20250930,000000,88.545,89,88.44,88.96,1235688,0
+DGRW.US,D,20251001,000000,88.65,89.21,88.57,89.12,753425,0
+DGRW.US,D,20251002,000000,89.14,89.31,88.7609,89.11,898610,0
+DGRW.US,D,20251003,000000,89.08,89.6501,89.07,89.26,911112,0
+DGRW.US,D,20251006,000000,89.4,89.49,89.16,89.4,722122,0
+DGRW.US,D,20251007,000000,89.44,89.58,88.825,89.01,1201035,0
+DGRW.US,D,20251008,000000,89.06,89.2576,88.85,89.14,729456,0
+DGRW.US,D,20251009,000000,89.21,89.3,88.505,88.7,652527,0
+DGRW.US,D,20251010,000000,88.85,89.055,86.98,87,1520513,0
+DGRW.US,D,20251013,000000,87.58,88.11,87.58,87.96,1304865,0
+DGRW.US,D,20251014,000000,87.28,88.78,87.26,88.49,1104624,0
+DGRW.US,D,20251015,000000,88.83,89.3002,87.89,88.61,875657,0
+DGRW.US,D,20251016,000000,88.74,88.8,87.64,88.03,1219645,0
+DGRW.US,D,20251017,000000,87.95,88.73,87.92,88.56,1097090,0
+DGRW.US,D,20251020,000000,88.77,89.33,88.77,89.23,494962,0
+DGRW.US,D,20251021,000000,89.13,89.3318,88.92,89.21,994914,0
+DGRW.US,D,20251022,000000,89.31,89.49,88.7501,89.08,1086604,0
+DGRW.US,D,20251023,000000,89.25,89.64,89.155,89.45,796370,0
+DGRW.US,D,20251024,000000,90.13,90.13,89.76,89.82,1156886,0
+DGRW.US,D,20251027,000000,90.48,90.62,90.22,90.6,582183,0
+DGRW.US,D,20251028,000000,90.775,90.79,90.38,90.38,831850,0
+DGRW.US,D,20251029,000000,90.44,90.48,89.61,90,1028650,0
+DGRW.US,D,20251030,000000,89.6,90.035,89.25,89.28,895889,0
+DGRW.US,D,20251031,000000,89.45,89.45,88.79,89.09,657006,0
+DGRW.US,D,20251103,000000,89.23,89.23,88.37,88.78,770057,0
+DGRW.US,D,20251104,000000,88.19,88.5533,88.04,88.4,995014,0
+DGRW.US,D,20251105,000000,88.325,88.95,88.325,88.51,1039971,0
+DGRW.US,D,20251106,000000,88.35,88.43,87.72,87.87,1041288,0
+DGRW.US,D,20251107,000000,87.7,88.2,87.35,88.2,1084136,0
+DGRW.US,D,20251110,000000,88.7,89.08,88.24,88.99,624530,0
+DGRW.US,D,20251111,000000,88.88,89.71,88.88,89.63,438529,0
+DGRW.US,D,20251112,000000,89.68,89.7965,89.48,89.66,479099,0
+DGRW.US,D,20251113,000000,89.37,89.66,88.66,88.81,820773,0
+DGRW.US,D,20251114,000000,88.02,89.13,88.02,88.82,815665,0
+DGRW.US,D,20251117,000000,88.64,88.87,87.6,87.9,838685,0
+DGRW.US,D,20251118,000000,87.46,88.0101,87.01,87.57,927529,0
+DGRW.US,D,20251119,000000,87.455,88.08,87.255,87.65,576625,0
+DGRW.US,D,20251120,000000,88.62,88.9,86.735,86.81,698687,0
+DGRW.US,D,20251121,000000,87.07,88.41,87.0406,87.85,1090400,0
+DGRW.US,D,20251124,000000,87.99,88.3503,87.62,88.05,711861,0
+DGRW.US,D,20251125,000000,88.11,89.305,88.04,89.14,938913,0
+DGRW.US,D,20251126,000000,89.43,90,89.405,89.66,507167,0
+DGRW.US,D,20251128,000000,89.67,90.02,89.67,89.99,285147,0
+DGRW.US,D,20251201,000000,89.51,90.085,89.51,89.62,499182,0
+DGRW.US,D,20251202,000000,89.7,89.83,89.35,89.57,449823,0
+DGRW.US,D,20251203,000000,89.45,90.22,89.42,90.05,828160,0
+DGRW.US,D,20251204,000000,90.14,90.255,89.63,89.97,949563,0
+DGRW.US,D,20251205,000000,90.01,90.32,89.8698,89.95,612698,0
+DGRW.US,D,20251208,000000,89.9,89.9,89.3499,89.53,491772,0
+DGRW.US,D,20251209,000000,89.49,89.79,89.4,89.46,699232,0
+DGRW.US,D,20251210,000000,89.51,90.23,89.29,90.11,832623,0
+DGRW.US,D,20251211,000000,89.8,90.33,89.56,90.3,871149,0
+DGRW.US,D,20251212,000000,90.17,90.28,89.37,89.63,1163543,0
+DGRW.US,D,20251215,000000,89.99,89.995,89.31,89.48,687077,0
+DGRW.US,D,20251216,000000,89.29,89.43,88.675,89,665283,0
+DGRW.US,D,20251217,000000,89.13,89.16,88.45,88.49,831392,0
+DGRW.US,D,20251218,000000,88.98,89.37,88.58,88.78,779679,0
+DGRW.US,D,20251219,000000,88.95,89.485,88.95,89.39,846995,0
+DGRW.US,D,20251222,000000,89.61,90,89.61,89.93,477480,0
+DGRW.US,D,20251223,000000,89.75,90.26,89.75,90.2,428740,0
+DGRW.US,D,20251224,000000,90.2,90.67591,90.17,90.59,304644,0
+DGRW.US,D,20251226,000000,90.38,90.53,90.24,90.41,309827,0
+DGRW.US,D,20251229,000000,90.09,90.31,89.92,90.115,388933,0
+DGRW.US,D,20251230,000000,90.075,90.235,89.9809,90.05,530245,0
+DGRW.US,D,20251231,000000,90.02,90.0693,89.43,89.43,377478,0
+DGRW.US,D,20260102,000000,89.77,89.82,89.35,89.74,1140778,0
+DGRW.US,D,20260105,000000,90.03,90.4071,90.03,90.24,804527,0
+DGRW.US,D,20260106,000000,90.25,90.73,90.25,90.63,696531,0
+DGRW.US,D,20260107,000000,90.72,90.72,90.23,90.27,727880,0
+DGRW.US,D,20260108,000000,90.07,90.67,90.035,90.6,527072,0
+DGRW.US,D,20260109,000000,90.77,91.4501,90.68,91.3,777474,0
+DGRW.US,D,20260112,000000,91.075,91.495,90.845,91.4,503592,0
+DGRW.US,D,20260113,000000,91.4,91.4416,90.886,91.17,935822,0
+DGRW.US,D,20260114,000000,90.955,91.05,90.56,91.05,1164145,0
+DGRW.US,D,20260115,000000,91.46,91.46,91.01,91.13,754191,0
+DGRW.US,D,20260116,000000,91.1853,91.24,90.835,91.01,775275,0
+DGRW.US,D,20260120,000000,89.87,90.21,89.39,89.52,1300928,0
+DGRW.US,D,20260121,000000,89.74,90.89,89.71,90.52,1499135,0
+DGRW.US,D,20260122,000000,90.85,91.15,90.645,90.77,1124518,0
+DGRW.US,D,20260123,000000,90.77,91.015,90.64,90.9,882924,0
+DGRW.US,D,20260126,000000,91.11,91.5301,91.11,91.41,483373,0
+DGRW.US,D,20260127,000000,91.2,91.445,91.12,91.32,691809,0
+DGRW.US,D,20260128,000000,91.41,91.59,91.13,91.33,860548,0
+DGRW.US,D,20260129,000000,91.47,91.72,90.51,91.56,756078,0
+DGRW.US,D,20260130,000000,91.26,91.68,90.81,91.56,2180937,0
+DGRW.US,D,20260202,000000,91.37,92.23,91.33,92.08,570043,0
+DGRW.US,D,20260203,000000,91.96,92.4,91.31,91.87,1079591,0
+DGRW.US,D,20260204,000000,92.12,92.4,91.65,92.11,1103220,0
+DGRW.US,D,20260205,000000,91.59,91.85,91.165,91.29,1091996,0
+DGRW.US,D,20260206,000000,91.78,93.235,91.78,93.04,672781,0
+DGRW.US,D,20260209,000000,92.98,93.66,92.98,93.5,609933,0
+DGRW.US,D,20260210,000000,93.48,93.68,93.165,93.22,679059,0
+DGRW.US,D,20260211,000000,93.67,93.82,93.28,93.64,516295,0
+DGRW.US,D,20260212,000000,93.895,94.01,92.47,92.51,947848,0
+DGRW.US,D,20260213,000000,92.51,93.145,92.25,92.62,901394,0
+DGRW.US,D,20260217,000000,92.61,92.83,91.85,92.61,1119348,0
+DGRW.US,D,20260218,000000,92.87,93.247,92.64,92.96,919220,0
diff --git a/daily/us/nasdaq etfs/dlll.us.txt b/daily/us/nasdaq etfs/dlll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd7259502e516c33324ec769f8855c394cf4ba4e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dlll.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLLL.US,D,20250214,000000,23.83,27.06,23.635,25.5469,32686,0
+DLLL.US,D,20250218,000000,27.02,28.429,26.4548,28.22,76040,0
+DLLL.US,D,20250219,000000,27.71,29.01,27.37,28.52,46130,0
+DLLL.US,D,20250220,000000,28.27,28.42,26.74,28,17653,0
+DLLL.US,D,20250221,000000,28.07,28.54,26.78,26.92,30568,0
+DLLL.US,D,20250224,000000,26.3,26.3,23.9,25.55,23144,0
+DLLL.US,D,20250225,000000,24.781,24.781,23.28,23.76,7333,0
+DLLL.US,D,20250226,000000,25.469,26.54,25.28,25.88,38710,0
+DLLL.US,D,20250227,000000,26.74,26.74,22.188,22.34,121995,0
+DLLL.US,D,20250228,000000,19.37,20.585,18.73,20.21,61396,0
+DLLL.US,D,20250303,000000,20.49,20.49,17.12,17.39,47051,0
+DLLL.US,D,20250304,000000,16.42,17.78,16.3601,16.84,23768,0
+DLLL.US,D,20250305,000000,17,18.03,16.72,17.97,35982,0
+DLLL.US,D,20250306,000000,16.7834,17.41,16.4005,16.41,13698,0
+DLLL.US,D,20250307,000000,16,16.22,14.7714,15.82,19054,0
+DLLL.US,D,20250310,000000,15.28,15.54,15.179,15.49,11556,0
+DLLL.US,D,20250311,000000,15.53,16.1601,15.435,15.85,20128,0
+DLLL.US,D,20250312,000000,17.02,17.37,16.47,16.9,21464,0
+DLLL.US,D,20250313,000000,16.6639,16.78,15.81,16.13,6543,0
+DLLL.US,D,20250314,000000,16.99,17.7794,16.99,17.205,16826,0
+DLLL.US,D,20250317,000000,17.69,18.33,17.69,17.98,19562,0
+DLLL.US,D,20250318,000000,17.73,17.73,16.891,17.5,14318,0
+DLLL.US,D,20250319,000000,17.84,18.805,17.7,18.34,16235,0
+DLLL.US,D,20250320,000000,18.355,19.23,18.355,18.39,26238,0
+DLLL.US,D,20250321,000000,18.04,18.04,17.421,17.87,19498,0
+DLLL.US,D,20250324,000000,18.82,19.2528,18.525,18.71,32793,0
+DLLL.US,D,20250325,000000,18.8,19.139,18.2388,18.32,16309,0
+DLLL.US,D,20250326,000000,18.41,18.44,17.2162,17.35,18618,0
+DLLL.US,D,20250327,000000,17.01,18.01,16.66,17.68,14133,0
+DLLL.US,D,20250328,000000,16.75,17.087982,15.601,15.9,12256,0
+DLLL.US,D,20250331,000000,15.13,15.5,14.6701,15.5,14275,0
+DLLL.US,D,20250401,000000,15.58,15.9,15.109,15.78,12037,0
+DLLL.US,D,20250402,000000,15.4294,16.99,15.4294,16.93,11727,0
+DLLL.US,D,20250403,000000,13.56,13.56,10.3,10.48,343787,0
+DLLL.US,D,20250404,000000,9.81,9.81,8.3499,8.96,174241,0
+DLLL.US,D,20250407,000000,8.03,10.2,7.71,9.76,117629,0
+DLLL.US,D,20250408,000000,10.54,10.88,8.833958,9.2,141513,0
+DLLL.US,D,20250409,000000,9.12,12.32,8.8268,12.06,206853,0
+DLLL.US,D,20250410,000000,11.02,11.085,9.795,10.57,27283,0
+DLLL.US,D,20250411,000000,10.66,11.4699,10.375,11.3268,17688,0
+DLLL.US,D,20250414,000000,13.42,13.42,12,12.29,166165,0
+DLLL.US,D,20250415,000000,12.06,12.75,12.06,12.33,31071,0
+DLLL.US,D,20250416,000000,11.36,12.13,11.2517,11.75,81091,0
+DLLL.US,D,20250417,000000,11.895,12.27,11.67,12.137,12591,0
+DLLL.US,D,20250421,000000,11.8,11.945,11.0199,11.44,8942,0
+DLLL.US,D,20250422,000000,11.98,12.3,11.94,12.02,18723,0
+DLLL.US,D,20250423,000000,13.48,14.21,13.44,13.5,45702,0
+DLLL.US,D,20250424,000000,13.85,15.111,13.85,15.0794,49804,0
+DLLL.US,D,20250425,000000,15.25,15.35,14.91,15.2367,20959,0
+DLLL.US,D,20250428,000000,15.27,15.3407,14.66,15.1248,7574,0
+DLLL.US,D,20250429,000000,14.64,14.9979,14.64,14.87,26990,0
+DLLL.US,D,20250430,000000,12.62,14.26,12.53,14.23,23358,0
+DLLL.US,D,20250501,000000,14.8,15.15,14.2553,14.2553,14795,0
+DLLL.US,D,20250502,000000,15.07,15.3306,14.89,15.0414,18805,0
+DLLL.US,D,20250505,000000,15,15.35,14.9967,14.9967,7566,0
+DLLL.US,D,20250506,000000,14.4,15.05,14.4,14.892,7511,0
+DLLL.US,D,20250507,000000,14.69,15.4133,14.5739,15.4133,13823,0
+DLLL.US,D,20250508,000000,15.69,15.9,15.44,15.5843,20786,0
+DLLL.US,D,20250509,000000,15.9711,16.0738,15.44,15.44,17174,0
+DLLL.US,D,20250512,000000,17.89,18.03,17.5,17.8583,43618,0
+DLLL.US,D,20250513,000000,18.025,19.59,18.025,19.36,40791,0
+DLLL.US,D,20250514,000000,20.6789,20.734,20.035,20.56,42358,0
+DLLL.US,D,20250515,000000,19.92,20.82,19.631,20.82,21476,0
+DLLL.US,D,20250516,000000,20.67,21.8,20.67,21.67,31380,0
+DLLL.US,D,20250519,000000,21.33,21.99,21.2503,21.71,11070,0
+DLLL.US,D,20250520,000000,21.64,22.1293,21.445,21.68,14497,0
+DLLL.US,D,20250521,000000,21.51,22.25,20.701,20.845,41910,0
+DLLL.US,D,20250522,000000,20.86,21.18,20.4011,20.83,55362,0
+DLLL.US,D,20250523,000000,19.87,21.04,19.87,20.93,41926,0
+DLLL.US,D,20250527,000000,21.79,21.909,21.31,21.61,36698,0
+DLLL.US,D,20250528,000000,21.58,21.99,21.41,21.57,54378,0
+DLLL.US,D,20250529,000000,22.06,22.06,20.5909,21.405,408870,0
+DLLL.US,D,20250530,000000,20.77,22.639,19.94,20.56,211359,0
+DLLL.US,D,20250602,000000,20.23,20.44,18.75,19.36,72516,0
+DLLL.US,D,20250603,000000,19.36,20.8564,19.36,20.7,63103,0
+DLLL.US,D,20250604,000000,21,21.3907,20.6672,21.03,38520,0
+DLLL.US,D,20250605,000000,21.2,21.53,20.4754,20.69,125903,0
+DLLL.US,D,20250606,000000,21.26,21.8516,21.2,21.37,74750,0
+DLLL.US,D,20250609,000000,21.635,22.34,21.52,21.585,44104,0
+DLLL.US,D,20250610,000000,21.72,21.75,20.65,21.26,34335,0
+DLLL.US,D,20250611,000000,21.68,21.68,20.36,20.45,53534,0
+DLLL.US,D,20250612,000000,20.6,21.22,20.23,21.22,62035,0
+DLLL.US,D,20250613,000000,20.25,20.43,19.725,19.88,74323,0
+DLLL.US,D,20250616,000000,20.4586,21.3912,20.37,21.255,23430,0
+DLLL.US,D,20250617,000000,21.22,22.6399,21.2,22.02,47412,0
+DLLL.US,D,20250618,000000,22.14,23.01,21.9919,22.25,37146,0
+DLLL.US,D,20250620,000000,22.74,23.43,22.72,23.41,40518,0
+DLLL.US,D,20250623,000000,23,23.33,22.0805,22.85,66425,0
+DLLL.US,D,20250624,000000,23.35,24.26,23.35,23.85,37755,0
+DLLL.US,D,20250625,000000,24.12,24.45,23.6803,23.79,35489,0
+DLLL.US,D,20250626,000000,24.68,26.22,24.68,25.87,101149,0
+DLLL.US,D,20250627,000000,25,25.444,24.45,25.19,42930,0
+DLLL.US,D,20250630,000000,25.19,25.19,24.396,24.51,26881,0
+DLLL.US,D,20250701,000000,24.11,24.6014,23.54,24.16,35200,0
+DLLL.US,D,20250702,000000,24.04,25.0895,23.7,24.9,36977,0
+DLLL.US,D,20250703,000000,25.03,25.84,24.96,25.62,35553,0
+DLLL.US,D,20250707,000000,25.56,26.19,24.95,25.33,34203,0
+DLLL.US,D,20250708,000000,25.92,25.92,24.65,25.21,24662,0
+DLLL.US,D,20250709,000000,25.4512,26.17,25.2625,26.12,25919,0
+DLLL.US,D,20250710,000000,26.37,26.7,26.02,26.46,38076,0
+DLLL.US,D,20250711,000000,26.322,26.43,25.7,26.13,33760,0
+DLLL.US,D,20250714,000000,25.74,26.0186,24.95,25.65,39156,0
+DLLL.US,D,20250715,000000,26.35,26.68,25.44,25.65,44507,0
+DLLL.US,D,20250716,000000,25.45,25.45,23.91,24.7105,23770,0
+DLLL.US,D,20250717,000000,24.7473,25.11,24.16,25.11,25747,0
+DLLL.US,D,20250718,000000,25.37,28.09,25.37,27.8166,112451,0
+DLLL.US,D,20250721,000000,27.63,27.67,26.63,26.7794,57695,0
+DLLL.US,D,20250722,000000,26.7,26.7,24.72,25.1945,51383,0
+DLLL.US,D,20250723,000000,25.39,26.5,25.39,26.2128,56021,0
+DLLL.US,D,20250724,000000,26.7,27.131,26.539,26.7471,36192,0
+DLLL.US,D,20250725,000000,26.75,28.17,26.75,27.9618,35967,0
+DLLL.US,D,20250728,000000,28.15,29.08,27.9501,29.0529,35678,0
+DLLL.US,D,20250729,000000,29.49,29.855,28.621,28.93,46559,0
+DLLL.US,D,20250730,000000,29.006,29.62,28.59,28.9203,33348,0
+DLLL.US,D,20250731,000000,29.41,29.962,28.43,28.58,33233,0
+DLLL.US,D,20250801,000000,26.71,26.979,25.4704,26.219,49860,0
+DLLL.US,D,20250804,000000,26.71,27.5,26.7,27.4008,31365,0
+DLLL.US,D,20250805,000000,27.565,28.05,25.9284,27.5226,50591,0
+DLLL.US,D,20250806,000000,26.47,27.13,24.78,26.5286,60055,0
+DLLL.US,D,20250807,000000,27.2,28.95,27.2,28.95,44985,0
+DLLL.US,D,20250808,000000,29.48,31,29.2,30.508,51701,0
+DLLL.US,D,20250811,000000,30.84,31.62,30.6,30.689,48863,0
+DLLL.US,D,20250812,000000,31.15,32.42,31.15,32.28,36593,0
+DLLL.US,D,20250813,000000,31.56,31.605,29.89,31.1599,71131,0
+DLLL.US,D,20250814,000000,30.39,31.37,30.24,31.089,24036,0
+DLLL.US,D,20250815,000000,31.86,31.89,30.38,30.74,29650,0
+DLLL.US,D,20250818,000000,30.96,31.16,30.5,30.6753,24373,0
+DLLL.US,D,20250819,000000,30.46,30.79,29.08,29.3183,16160,0
+DLLL.US,D,20250820,000000,28.62,28.62,25.7633,26.3575,33258,0
+DLLL.US,D,20250821,000000,26.7,27.0924,26.079,26.0953,18603,0
+DLLL.US,D,20250822,000000,26.33,27.62,26.33,27.3331,11583,0
+DLLL.US,D,20250825,000000,27.11,27.88,27.102,27.4546,41698,0
+DLLL.US,D,20250826,000000,27.8115,28,27.12,27.4151,21104,0
+DLLL.US,D,20250827,000000,27.41,28.06,27.41,28.0094,21787,0
+DLLL.US,D,20250828,000000,28.56,29.14,28.194,28.9,445695,0
+DLLL.US,D,20250829,000000,24.5,24.5,22.53,23.5651,780406,0
+DLLL.US,D,20250902,000000,22.4,23.2131,21.918,23.1498,200290,0
+DLLL.US,D,20250903,000000,23.35,24.2125,23.11,24.18,75859,0
+DLLL.US,D,20250904,000000,24.21,25.5499,23.98,25.2979,124323,0
+DLLL.US,D,20250905,000000,25.47,25.96,24.04,24.5589,91684,0
+DLLL.US,D,20250908,000000,24.5901,24.82,23.7878,23.8309,67206,0
+DLLL.US,D,20250909,000000,22.9,23.32,21.99,23.1724,159879,0
+DLLL.US,D,20250910,000000,24.12,25.27,24.12,24.33,194659,0
+DLLL.US,D,20250911,000000,24.455,26,24.43,24.6726,55192,0
+DLLL.US,D,20250912,000000,24.93,25.58,24.51,24.5451,38501,0
+DLLL.US,D,20250915,000000,24.99,25.78,24.745,25.18,85749,0
+DLLL.US,D,20250916,000000,25.6906,25.83,25.06,25.5307,32190,0
+DLLL.US,D,20250917,000000,25.96,27.62,25.81,26.5468,74780,0
+DLLL.US,D,20250918,000000,26.9,27.9196,26.9,27.3016,40736,0
+DLLL.US,D,20250919,000000,27.78,28.04,27.22,27.29,78000,0
+DLLL.US,D,20250922,000000,27.65,29.73,27.29,28.77,146780,0
+DLLL.US,D,20250923,000000,28.98,29.5,27.88,28.2325,76432,0
+DLLL.US,D,20250924,000000,28.59,28.65,27.18,27.246,71850,0
+DLLL.US,D,20250925,000000,26.03,26.89,25.25,26.7768,106982,0
+DLLL.US,D,20250926,000000,25.37,26.74,25.37,26.7189,65994,0
+DLLL.US,D,20250929,000000,27.54,28.17,27.53,28,43318,0
+DLLL.US,D,20250930,000000,28.66,31.26,28.5901,31.1587,121560,0
+DLLL.US,D,20251001,000000,30.92,34.7227,30.796,34.6503,199659,0
+DLLL.US,D,20251002,000000,35.03,35.71,32.4501,33.6197,113884,0
+DLLL.US,D,20251003,000000,34,34.24,30.51,30.62,146626,0
+DLLL.US,D,20251006,000000,33.02,34.33,32.29,32.8309,145005,0
+DLLL.US,D,20251007,000000,36.01,36.73,32.17,35.08,446013,0
+DLLL.US,D,20251008,000000,36.97,42.14,36.74,41.39,451154,0
+DLLL.US,D,20251009,000000,41.46,41.55,36.73,37.1806,397773,0
+DLLL.US,D,20251010,000000,38.07,38.6758,34.42,34.42,335642,0
+DLLL.US,D,20251013,000000,36.55,36.7982,34.84,35.8142,130277,0
+DLLL.US,D,20251014,000000,34.4,35.41,33.42,33.671,76063,0
+DLLL.US,D,20251015,000000,34.83,36.79,34.83,35.8429,89148,0
+DLLL.US,D,20251016,000000,36.48,38.06,34.1399,34.79,165619,0
+DLLL.US,D,20251017,000000,34.14,34.49,32.9109,33.92,83846,0
+DLLL.US,D,20251020,000000,34.39,34.59,32.9467,33.2359,52956,0
+DLLL.US,D,20251021,000000,33.3,34.9,32.29,34.0988,99010,0
+DLLL.US,D,20251022,000000,34.54,34.75,32.25,34.3395,65331,0
+DLLL.US,D,20251023,000000,34,36.73,34,36.2528,129896,0
+DLLL.US,D,20251024,000000,38.06,38.88,37.66,38.335,88687,0
+DLLL.US,D,20251027,000000,39,40.13,38.68,40.0618,86191,0
+DLLL.US,D,20251028,000000,40.32,42.38,39.3,41.291,101870,0
+DLLL.US,D,20251029,000000,42.49,42.72,40.0077,40.64,91008,0
+DLLL.US,D,20251030,000000,39.2,40.81,38.61,39.3518,61354,0
+DLLL.US,D,20251031,000000,39.85,40.3499,37.9,39.8753,35258,0
+DLLL.US,D,20251103,000000,42.57,42.66,38.84,39,112911,0
+DLLL.US,D,20251104,000000,36.5,37.78,35.8305,36.245,59340,0
+DLLL.US,D,20251105,000000,35.09,36.321411,33.7915,35.2137,71020,0
+DLLL.US,D,20251106,000000,35.49,36.3,33.56,33.75,38822,0
+DLLL.US,D,20251107,000000,32.62,33.03,31.0277,32.4559,43135,0
+DLLL.US,D,20251110,000000,33.89,34.1899,30.06,30.87,135330,0
+DLLL.US,D,20251111,000000,30.08,30.08,28.16,29.03,70765,0
+DLLL.US,D,20251112,000000,30.06,31.12,29.54,29.8941,85141,0
+DLLL.US,D,20251113,000000,29.29,29.31,26.32,26.9747,84388,0
+DLLL.US,D,20251114,000000,25.63,28.19,25.3,26.8245,74511,0
+DLLL.US,D,20251117,000000,23.15,24.6391,21.4646,22.49,196120,0
+DLLL.US,D,20251118,000000,21.8,23.56,21.3037,22.45,98921,0
+DLLL.US,D,20251119,000000,22.18,22.6264,21.1312,21.29,75264,0
+DLLL.US,D,20251120,000000,22.69,23.45,20.33,20.5533,177428,0
+DLLL.US,D,20251121,000000,20.6,22.6599,20.2801,22.25,101909,0
+DLLL.US,D,20251124,000000,23.22,24.7,22.9601,24.15,136026,0
+DLLL.US,D,20251125,000000,22.74,23.95,22.6,23.51,494863,0
+DLLL.US,D,20251126,000000,26.18,27.04,24.3301,26.28,405256,0
+DLLL.US,D,20251128,000000,26.83,26.83,25,26.13,158594,0
+DLLL.US,D,20251201,000000,25.82,25.82,24.0928,25.6866,154559,0
+DLLL.US,D,20251202,000000,27.14,28.06,26.8969,27.21,126909,0
+DLLL.US,D,20251203,000000,27.33,27.33,26.1904,26.294,48814,0
+DLLL.US,D,20251204,000000,26.2,28.55,26.11,28.4066,74141,0
+DLLL.US,D,20251205,000000,28.59,28.59,27.19,28.24,42980,0
+DLLL.US,D,20251208,000000,28.43,29.7,28.43,28.9147,49709,0
+DLLL.US,D,20251209,000000,28.32,28.52,27.83,28.1156,43240,0
+DLLL.US,D,20251210,000000,27.7,29.18,27.29,29.05,42372,0
+DLLL.US,D,20251211,000000,26.8,28.3311,26.588,28.2211,62544,0
+DLLL.US,D,20251212,000000,27.76,28.39,24.5,24.6253,105730,0
+DLLL.US,D,20251215,000000,25.05,25.83,24.6601,24.8692,42332,0
+DLLL.US,D,20251216,000000,25.93,26.46,25.45,26.091,30877,0
+DLLL.US,D,20251217,000000,25.72,25.84,23.4206,23.89,65036,0
+DLLL.US,D,20251218,000000,23.94,24.01,21.68,21.99,147138,0
+DLLL.US,D,20251219,000000,22.19,23.36,22.19,23.11,66167,0
+DLLL.US,D,20251222,000000,23.89,23.89,22.8,23.2014,71247,0
+DLLL.US,D,20251223,000000,23.29,23.99,23.25,23.5942,47537,0
+DLLL.US,D,20251224,000000,23.2601,24.1,23.25,23.94,31989,0
+DLLL.US,D,20251226,000000,23.86,24.38,23.82,24.2037,36185,0
+DLLL.US,D,20251229,000000,23.74,24,23.43,23.501,26066,0
+DLLL.US,D,20251230,000000,23.19,23.8784,23.19,23.7025,18078,0
+DLLL.US,D,20251231,000000,23.8283,23.8283,22.93,22.9411,16754,0
+DLLL.US,D,20260102,000000,23.45,23.9769,22.915,23.5476,26299,0
+DLLL.US,D,20260105,000000,23.95,24.64,21.55,22.2382,97492,0
+DLLL.US,D,20260106,000000,22.83,22.97,21.5,22.1722,54057,0
+DLLL.US,D,20260107,000000,22.11,22.11,20.34,20.89,257373,0
+DLLL.US,D,20260108,000000,20,20.49,18.98,20.2677,150383,0
+DLLL.US,D,20260109,000000,20.6,21.0597,19.8801,20.91,82333,0
+DLLL.US,D,20260112,000000,20.56,21.41,20.56,20.9058,47003,0
+DLLL.US,D,20260113,000000,21.08,21.08,20.38,20.5779,19679,0
+DLLL.US,D,20260114,000000,20.64,21.41,20.027,20.32,46346,0
+DLLL.US,D,20260115,000000,21.31,21.92,20.535,20.63,98377,0
+DLLL.US,D,20260116,000000,20.58,21.7,20.21,20.8673,68108,0
+DLLL.US,D,20260120,000000,19.84,19.84,17.77,18.04,104465,0
+DLLL.US,D,20260121,000000,18.38,18.9256,17.54,18.4614,86301,0
+DLLL.US,D,20260122,000000,18.96,20.51,18.75,19.89,102818,0
+DLLL.US,D,20260123,000000,19.21,19.305,18.735,19.1616,82169,0
+DLLL.US,D,20260126,000000,19.38,19.7999,19.2271,19.3269,31874,0
+DLLL.US,D,20260127,000000,19.78,20,18.87,18.9293,65332,0
+DLLL.US,D,20260128,000000,19.05,20.1506,18.83,19.74,59373,0
+DLLL.US,D,20260129,000000,19.37,20.3,19.3,20.1311,51342,0
+DLLL.US,D,20260130,000000,19.31,19.31,18.08,18.74,77144,0
+DLLL.US,D,20260202,000000,18.59,20.336,18.59,20.336,59443,0
+DLLL.US,D,20260203,000000,20.4,20.93,19.36,19.6006,70619,0
+DLLL.US,D,20260204,000000,20.03,21.47,19.6,21.2258,100281,0
+DLLL.US,D,20260205,000000,21.3,21.3,18.16,18.9381,81558,0
+DLLL.US,D,20260206,000000,19.38,21.11,19.38,20.7148,39416,0
+DLLL.US,D,20260209,000000,20.08,21.1,19.99,20.76,32817,0
+DLLL.US,D,20260210,000000,21.5,22.57,21.36,22.36,44532,0
+DLLL.US,D,20260211,000000,23,23,21.28,21.9076,45833,0
+DLLL.US,D,20260212,000000,19.8009,20.27,17.34,17.72,163525,0
+DLLL.US,D,20260213,000000,18.06,20.224,18.06,19.29,107176,0
+DLLL.US,D,20260217,000000,19.15,19.4911,18.5,18.75,37821,0
+DLLL.US,D,20260218,000000,18.11,19.22,17.8,19.01,31297,0
diff --git a/daily/us/nasdaq etfs/dvin.us.txt b/daily/us/nasdaq etfs/dvin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbdec528780b4e3b21864853bf0b665470af4c54
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvin.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVIN.US,D,20260112,000000,27.77,27.8652,27.7454,27.8652,402,0
+DVIN.US,D,20260113,000000,27.977,28.0778,27.977,28.0778,201,0
+DVIN.US,D,20260121,000000,28.12,28.6821,28.12,28.6821,230,0
+DVIN.US,D,20260202,000000,28.81,28.9312,28.81,28.9312,1689,0
+DVIN.US,D,20260211,000000,30.81,30.8527,30.8097,30.8527,2308,0
+DVIN.US,D,20260213,000000,30.875,30.89,30.6272,30.6272,1436,0
+DVIN.US,D,20260217,000000,30.57,30.88,30.46,30.8675,313,0
diff --git a/daily/us/nasdaq etfs/dvre.us.txt b/daily/us/nasdaq etfs/dvre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a534156ef1814b81dea34f327145ee1231bda05
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvre.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVRE.US,D,20250728,000000,24.59,24.59,24.1563,24.1563,100,0
+DVRE.US,D,20250729,000000,24.58,25.0315,24.58,25.0315,104,0
+DVRE.US,D,20250812,000000,23.23,23.2681,23.23,23.2681,120,0
+DVRE.US,D,20250930,000000,24.2,24.361,24.2,24.361,100,0
+DVRE.US,D,20251216,000000,22.2125,22.2125,22.1002,22.1002,318,0
+DVRE.US,D,20251217,000000,22.34,22.34,22.2472,22.2472,112,0
+DVRE.US,D,20260108,000000,22.18,22.18,22.1085,22.1085,105,0
+DVRE.US,D,20260115,000000,23.47,23.47,23.375,23.375,100,0
+DVRE.US,D,20260116,000000,23.59,24.0288,23.59,24.0288,202,0
diff --git a/daily/us/nasdaq etfs/dvxf.us.txt b/daily/us/nasdaq etfs/dvxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6a03400252d1308243d0665b8435d527574fc8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxf.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXF.US,D,20250728,000000,25.58,25.58,25.2863,25.2863,240,0
+DVXF.US,D,20250729,000000,25.38,25.38,25.0643,25.0643,103,0
+DVXF.US,D,20251002,000000,25.42,25.4202,25.3688,25.3688,220,0
+DVXF.US,D,20251211,000000,26.067,26.415,26.067,26.415,1000,0
+DVXF.US,D,20251216,000000,26.25,26.25,26.0979,26.1169,1200,0
+DVXF.US,D,20260102,000000,26.04,26.46,26.04,26.4254,200,0
+DVXF.US,D,20260109,000000,27.26,27.26,27.2035,27.2035,1166,0
+DVXF.US,D,20260115,000000,26.135,26.135,25.8147,25.8147,2113,0
+DVXF.US,D,20260116,000000,25.87,25.8917,25.87,25.8917,980,0
+DVXF.US,D,20260122,000000,25.29,25.29,25.2009,25.2009,332,0
+DVXF.US,D,20260128,000000,24.47,24.4858,24.47,24.4858,168,0
+DVXF.US,D,20260130,000000,24.9,24.9,24.8675,24.8675,206,0
+DVXF.US,D,20260202,000000,25.28,25.345,25.28,25.345,1805,0
+DVXF.US,D,20260204,000000,25.2,25.25,25.2,25.2489,1762,0
+DVXF.US,D,20260206,000000,25.47,25.5631,25.47,25.5631,161,0
+DVXF.US,D,20260213,000000,23.24,23.3184,23.24,23.3184,502,0
diff --git a/daily/us/nasdaq etfs/dvy.us.txt b/daily/us/nasdaq etfs/dvy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..713f4fbc9d39c66b11a7680ae5c2ee86b6eeda67
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVY.US,D,20050225,000000,40.4767,40.8232,40.3237,40.8232,737153.70700278,0
+DVY.US,D,20050228,000000,40.7702,40.8046,40.409,40.6642,649778.34494596,0
+DVY.US,D,20050301,000000,40.7643,40.9851,40.6878,40.9626,670046.91829742,0
+DVY.US,D,20050302,000000,40.6642,41.0116,40.6642,40.8968,558198.87401884,0
+DVY.US,D,20050303,000000,40.9047,41.0038,40.6289,40.9282,493041.30011447,0
+DVY.US,D,20050304,000000,41.0293,41.3963,40.991,41.3512,809971.60337127,0
+DVY.US,D,20050307,000000,41.4876,41.577,41.3699,41.5151,869122.57965314,0
+DVY.US,D,20050308,000000,41.6299,41.6299,41.2698,41.3963,683710.78159136,0
+DVY.US,D,20050309,000000,41.3031,41.3581,40.8693,40.9282,624258.20176475,0
+DVY.US,D,20050310,000000,40.9282,41.0961,40.7005,41.0627,656085.52718232,0
+DVY.US,D,20050311,000000,41.0872,41.1628,40.729,40.9115,554442.07581117,0
+DVY.US,D,20050314,000000,40.9429,41.2304,40.9115,41.2304,542430.91842795,0
+DVY.US,D,20050315,000000,41.2452,41.3237,40.8565,40.9282,637767.18756274,0
+DVY.US,D,20050316,000000,40.8301,40.8565,40.2834,40.3669,939836.38372468,0
+DVY.US,D,20050317,000000,40.3374,40.5239,40.2304,40.5101,582668.49944792,0
+DVY.US,D,20050318,000000,40.6289,40.6289,40.1097,40.3973,534776.7095492,0
+DVY.US,D,20050321,000000,40.3973,40.3973,40.0527,40.2667,664342.94315055,0
+DVY.US,D,20050322,000000,40.1313,40.4905,39.8094,39.8673,937735.34822042,0
+DVY.US,D,20050323,000000,39.8594,39.883,39.5768,39.7603,847052.53648038,0
+DVY.US,D,20050324,000000,39.4787,39.6956,39.4306,39.4649,974666.49848805,0
+DVY.US,D,20050328,000000,39.566,39.6818,39.4972,39.566,752162.55907733,0
+DVY.US,D,20050329,000000,39.4649,39.7113,39.1715,39.2451,589121.38880217,0
+DVY.US,D,20050330,000000,39.305,39.7603,39.305,39.7603,561196.56871017,0
+DVY.US,D,20050331,000000,39.7603,39.9654,39.6956,39.932,614495.82486548,0
+DVY.US,D,20050401,000000,40.2961,40.303,39.6474,39.7887,1953240.5969561,0
+DVY.US,D,20050404,000000,39.7113,39.883,39.5601,39.8673,883086.00863003,0
+DVY.US,D,20050405,000000,39.8722,40.0597,39.8673,39.9978,493639.41254949,0
+DVY.US,D,20050406,000000,39.9654,40.2304,39.9654,40.1313,586872.60831822,0
+DVY.US,D,20050407,000000,40.146,40.2961,39.9831,40.2883,654880.13193423,0
+DVY.US,D,20050408,000000,40.2834,40.2834,39.8673,39.9173,472472.14214917,0
+DVY.US,D,20050411,000000,39.932,39.9978,39.7966,39.9448,550991.97580272,0
+DVY.US,D,20050412,000000,39.9242,40.2834,39.6043,40.2088,627859.10354558,0
+DVY.US,D,20050413,000000,40.2088,40.2304,39.6896,39.8299,483734.385325,0
+DVY.US,D,20050414,000000,39.7966,39.8299,39.2578,39.3314,789106.95544658,0
+DVY.US,D,20050415,000000,39.2971,39.3717,38.6003,38.7053,4066972.9990896,0
+DVY.US,D,20050418,000000,38.506,39.091,38.5002,39.0468,1744555.3983353,0
+DVY.US,D,20050419,000000,39.2578,39.3314,39.0585,39.2971,984275.01682226,0
+DVY.US,D,20050420,000000,39.4041,39.4236,38.7318,38.7769,1235448.6148088,0
+DVY.US,D,20050421,000000,39.0321,39.3717,38.8643,39.3717,835795.38795901,0
+DVY.US,D,20050422,000000,39.461,39.5464,39.041,39.4306,788802.29510916,0
+DVY.US,D,20050425,000000,39.5306,39.7397,39.4463,39.7397,590923.87755437,0
+DVY.US,D,20050426,000000,39.7397,39.7603,39.3314,39.3638,566152.64858054,0
+DVY.US,D,20050427,000000,39.1656,39.671,39.0066,39.5385,622904.04260609,0
+DVY.US,D,20050428,000000,39.6043,39.6043,39.1597,39.1872,537630.73498443,0
+DVY.US,D,20050429,000000,39.3314,39.6956,39.0969,39.6651,584020.62074479,0
+DVY.US,D,20050502,000000,39.7034,39.9978,39.6651,39.9978,498446.72850927,0
+DVY.US,D,20050503,000000,40.0243,40.1892,39.7966,39.99,622600.40119956,0
+DVY.US,D,20050504,000000,40.1892,40.5169,40.0106,40.4855,819280.55602254,0
+DVY.US,D,20050505,000000,40.62,40.6289,40.1028,40.3973,875432.81868217,0
+DVY.US,D,20050506,000000,40.5995,40.6142,40.198,40.2667,802463.10161042,0
+DVY.US,D,20050509,000000,40.358,40.5169,40.1647,40.5169,518110.05690946,0
+DVY.US,D,20050510,000000,40.4306,40.4306,40.1097,40.2529,674697.31889947,0
+DVY.US,D,20050511,000000,40.3305,40.3374,39.9654,40.3177,878432.55123529,0
+DVY.US,D,20050512,000000,40.4178,40.4178,39.7887,39.883,868221.84474248,0
+DVY.US,D,20050513,000000,39.7603,39.9527,39.2107,39.566,937279.88611063,0
+DVY.US,D,20050516,000000,39.566,40.0243,39.5032,40.0243,492890.4983421,0
+DVY.US,D,20050517,000000,40.0185,40.3717,39.8466,40.3442,663290.38753663,0
+DVY.US,D,20050518,000000,40.62,40.7927,40.5434,40.7358,1010399.3860239,0
+DVY.US,D,20050519,000000,40.8968,40.8968,40.5798,40.8114,779193.77677495,0
+DVY.US,D,20050520,000000,40.8114,40.8301,40.5798,40.7927,500847.32969649,0
+DVY.US,D,20050523,000000,40.8615,40.9576,40.729,40.885,932182.17484593,0
+DVY.US,D,20050524,000000,40.8615,40.8772,40.6878,40.8301,578019.11777676,0
+DVY.US,D,20050525,000000,40.7005,40.778,40.5169,40.6878,578164.82489466,0
+DVY.US,D,20050526,000000,40.8301,40.8693,40.7093,40.8232,525768.34151179,0
+DVY.US,D,20050527,000000,40.7643,40.9626,40.7643,40.9488,391698.43335718,0
+DVY.US,D,20050531,000000,40.9282,40.9851,40.7643,40.8301,614200.33490611,0
+DVY.US,D,20050601,000000,40.9282,41.3816,40.8487,41.2638,4570824.1370628,0
+DVY.US,D,20050602,000000,41.1952,41.2304,41.0509,41.1755,771240.00221323,0
+DVY.US,D,20050603,000000,41.1755,41.2972,40.9115,41.0627,491987.72556966,0
+DVY.US,D,20050606,000000,40.9704,41.0695,40.8369,41.0509,555189.97108767,0
+DVY.US,D,20050607,000000,41.2698,41.3963,41.0293,41.0961,779647.20102295,0
+DVY.US,D,20050608,000000,41.0627,41.2698,40.9783,41.0961,596330.32488007,0
+DVY.US,D,20050609,000000,41.0293,41.0961,40.7977,41.0872,373083.58484734,0
+DVY.US,D,20050610,000000,41.1755,41.1814,41.0038,41.1578,910258.85772196,0
+DVY.US,D,20050613,000000,41.1578,41.3649,40.9851,41.2452,666138.29938649,0
+DVY.US,D,20050614,000000,41.2511,41.5151,41.1628,41.463,1026613.6333465,0
+DVY.US,D,20050615,000000,41.5455,41.5808,41.2304,41.5641,486580.25931306,0
+DVY.US,D,20050616,000000,41.5376,41.728,41.4297,41.7016,664941.05558557,0
+DVY.US,D,20050617,000000,42.0421,42.0499,41.7781,41.9646,694516.5437265,0
+DVY.US,D,20050620,000000,41.728,41.728,41.415,41.5641,1001997.2818686,0
+DVY.US,D,20050621,000000,41.5308,41.623,41.4041,41.4945,555189.97108767,0
+DVY.US,D,20050622,000000,41.6643,41.6946,41.3963,41.5867,569005.65508487,0
+DVY.US,D,20050623,000000,41.6564,41.6564,41.1755,41.1814,804713.91995615,0
+DVY.US,D,20050624,000000,41.2511,41.2579,40.8772,40.9047,661189.35203238,0
+DVY.US,D,20050627,000000,41.0293,41.0695,40.8565,40.9783,714486.5703259,0
+DVY.US,D,20050628,000000,41.1628,41.4297,41.0961,41.4297,638818.72424577,0
+DVY.US,D,20050629,000000,41.5308,41.5641,41.3237,41.4297,543338.78585487,0
+DVY.US,D,20050630,000000,41.4375,41.5151,41.0872,41.1176,524268.47523523,0
+DVY.US,D,20050701,000000,41.4297,41.4572,41.2452,41.4297,334048.34228277,0
+DVY.US,D,20050705,000000,41.463,41.7016,41.2972,41.6701,458812.3545788,0
+DVY.US,D,20050706,000000,41.6387,41.6878,41.2736,41.3149,499793.75515168,0
+DVY.US,D,20050707,000000,41.0293,41.3649,40.8968,41.3649,743010.5217838,0
+DVY.US,D,20050708,000000,41.3649,41.8223,41.3031,41.8154,537178.32966731,0
+DVY.US,D,20050711,000000,41.8026,42.0774,41.7948,42.0617,4423244.2241793,0
+DVY.US,D,20050712,000000,42.1628,42.3208,42.0078,42.2011,3258496.1673405,0
+DVY.US,D,20050713,000000,42.2629,42.3434,42.1775,42.2551,953946.53875037,0
+DVY.US,D,20050714,000000,42.4749,42.628,42.1697,42.2629,1097621.9084465,0
+DVY.US,D,20050715,000000,42.3208,42.3277,42.1265,42.2364,521867.87404801,0
+DVY.US,D,20050718,000000,42.2158,42.2286,42.0617,42.1265,547688.60184307,0
+DVY.US,D,20050719,000000,42.2875,42.3365,42.1481,42.2953,938936.66774492,0
+DVY.US,D,20050720,000000,42.2629,42.6554,42.1962,42.6094,679810.31412759,0
+DVY.US,D,20050721,000000,42.8292,42.8292,42.1903,42.2757,950939.67368099,0
+DVY.US,D,20050722,000000,42.2757,42.6958,42.2757,42.6958,603835.76984824,0
+DVY.US,D,20050725,000000,42.7153,42.8164,42.4475,42.5396,692411.43249867,0
+DVY.US,D,20050726,000000,42.5975,42.628,42.422,42.5466,644826.34079916,0
+DVY.US,D,20050727,000000,42.5975,42.7252,42.4817,42.6398,503546.47763576,0
+DVY.US,D,20050728,000000,42.7458,42.9166,42.6015,42.9166,500246.16046879,0
+DVY.US,D,20050729,000000,42.8371,42.9342,42.5269,42.6094,724395.67327396,0
+DVY.US,D,20050801,000000,42.7252,42.7252,42.4033,42.4632,1446537.4714095,0
+DVY.US,D,20050802,000000,42.4965,42.8321,42.4965,42.8292,604589.77871009,0
+DVY.US,D,20050803,000000,42.7988,43.0284,42.7252,42.9588,449947.65579749,0
+DVY.US,D,20050804,000000,42.8606,42.8695,42.5171,42.5338,573355.47107308,0
+DVY.US,D,20050805,000000,42.4749,42.5211,42.0342,42.1333,597830.19115663,0
+DVY.US,D,20050808,000000,42.2286,42.2629,41.8281,41.9087,634317.08755429,0
+DVY.US,D,20050809,000000,42.0549,42.1166,41.9204,42.0499,475925.29895029,0
+DVY.US,D,20050810,000000,42.2364,42.4415,41.8772,42.0342,689414.75673822,0
+DVY.US,D,20050811,000000,42.1216,42.3365,42.0018,42.2491,581619.00062668,0
+DVY.US,D,20050812,000000,42.1481,42.2698,41.8772,42.1265,696468.81532018,0
+DVY.US,D,20050815,000000,42.2286,42.3208,41.9695,42.2816,447545.01674849,0
+DVY.US,D,20050816,000000,42.2953,42.2953,41.8026,41.8223,549637.81664407,0
+DVY.US,D,20050817,000000,41.7889,41.8772,41.5808,41.7359,949143.29851415,0
+DVY.US,D,20050818,000000,41.6829,41.8086,41.5092,41.7428,1034569.4457699,0
+DVY.US,D,20050819,000000,41.7016,41.8822,41.7016,41.8281,431938.05223892,0
+DVY.US,D,20050822,000000,41.8949,42.0549,41.7644,41.9577,1002745.1771451,0
+DVY.US,D,20050823,000000,41.9577,41.9842,41.7085,41.89,528619.31015433,0
+DVY.US,D,20050824,000000,41.728,41.995,41.5691,41.5808,581319.43494373,0
+DVY.US,D,20050825,000000,41.5867,41.7222,41.5504,41.7016,519762.76282017,0
+DVY.US,D,20050826,000000,41.6387,41.6878,41.3512,41.3963,580414.6243095,0
+DVY.US,D,20050829,000000,41.3434,41.6152,41.0961,41.6152,960855.90914531,0
+DVY.US,D,20050830,000000,41.415,41.5504,41.2579,41.5033,612545.59113359,0
+DVY.US,D,20050831,000000,41.4572,41.9087,41.3894,41.9087,608493.30296655,0
+DVY.US,D,20050901,000000,41.8772,42.207,41.7575,42.1098,680254.56799755,0
+DVY.US,D,20050902,000000,42.0617,42.2207,41.9695,42.0549,467511.98655521,0
+DVY.US,D,20050906,000000,42.2158,42.4081,42.0971,42.3571,679657.47449343,0
+DVY.US,D,20050907,000000,42.3699,42.4553,42.2698,42.4553,568106.95803601,0
+DVY.US,D,20050908,000000,42.3022,42.4278,42.2011,42.2875,386740.31562501,0
+DVY.US,D,20050909,000000,42.4141,42.628,42.308,42.6162,457758.78003399,0
+DVY.US,D,20050912,000000,42.6162,42.628,42.4347,42.5554,515257.05040513,0
+DVY.US,D,20050913,000000,42.4081,42.4749,42.1628,42.2011,594228.27044491,0
+DVY.US,D,20050914,000000,42.2011,42.2953,42.0617,42.1216,406409.75761057,0
+DVY.US,D,20050915,000000,42.1481,42.2158,42.0018,42.1216,441989.80551221,0
+DVY.US,D,20050916,000000,42.2286,42.5269,42.1962,42.4965,450397.00432193,0
+DVY.US,D,20050919,000000,42.3826,42.4632,42.156,42.2875,455803.45164763,0
+DVY.US,D,20050920,000000,42.2875,42.4081,41.8693,41.9763,779346.6164091,0
+DVY.US,D,20050921,000000,41.9272,41.9646,41.3757,41.4041,1131860.0243603,0
+DVY.US,D,20050922,000000,41.1628,41.4375,41.0961,41.4228,1089668.1338848,0
+DVY.US,D,20050923,000000,40.9704,41.3149,40.9429,41.2177,802162.51699657,0
+DVY.US,D,20050926,000000,41.4945,41.4945,41.0961,41.2099,878880.88082883,0
+DVY.US,D,20050927,000000,41.2579,41.31,41.0234,41.2374,610889.82843019,0
+DVY.US,D,20050928,000000,41.31,41.4945,41.0509,41.2579,626655.74615928,0
+DVY.US,D,20050929,000000,41.2638,41.5867,40.9704,41.5691,1195661.4012442,0
+DVY.US,D,20050930,000000,41.5641,41.577,41.3963,41.4807,765829.47916396,0
+DVY.US,D,20051003,000000,41.463,41.728,41.463,41.6299,686262.18455095,0
+DVY.US,D,20051004,000000,41.728,41.7889,41.1628,41.1952,1012199.8369142,0
+DVY.US,D,20051005,000000,41.0165,41.1127,40.4375,40.4718,951397.17365257,0
+DVY.US,D,20051006,000000,40.466,40.6564,39.9173,40.2834,1549379.1855124,0
+DVY.US,D,20051007,000000,40.3717,40.5798,40.3099,40.4443,781446.63298247,0
+DVY.US,D,20051010,000000,40.466,40.466,39.9173,40.0243,700673.94312138,0
+DVY.US,D,20051011,000000,40.039,40.1391,39.7603,39.7887,874826.55480001,0
+DVY.US,D,20051012,000000,39.7887,39.9978,39.2921,39.4914,1154074.75572,0
+DVY.US,D,20051013,000000,39.4109,39.4649,38.9399,39.2863,2739335.5926788,0
+DVY.US,D,20051014,000000,39.4972,39.7652,39.2451,39.7652,747666.01704034,0
+DVY.US,D,20051017,000000,40.0655,40.0969,39.7652,39.9831,768081.31644058,0
+DVY.US,D,20051018,000000,39.9654,39.9654,39.4855,39.5159,662542.49226015,0
+DVY.US,D,20051019,000000,39.3197,39.9026,39.0724,39.9026,1451792.0980319,0
+DVY.US,D,20051020,000000,39.9026,40.0597,39.2637,39.4649,1392036.8957297,0
+DVY.US,D,20051021,000000,39.4649,39.8299,39.4109,39.6534,689414.75673822,0
+DVY.US,D,20051024,000000,39.9448,40.3894,39.8673,40.3894,928425.37663826,0
+DVY.US,D,20051025,000000,40.2716,40.5434,40.0822,40.3511,722593.18452177,0
+DVY.US,D,20051026,000000,40.198,40.5935,40.0969,40.2716,785650.74185277,0
+DVY.US,D,20051027,000000,40.2883,40.2883,39.8673,39.9242,2073794.3867965,0
+DVY.US,D,20051028,000000,39.9448,40.5356,39.9448,40.5356,577714.45743933,0
+DVY.US,D,20051031,000000,40.6289,40.9488,40.6289,40.7977,1082612.0374411,0
+DVY.US,D,20051101,000000,40.7977,40.8301,40.572,40.6789,532371.01370752,0
+DVY.US,D,20051102,000000,40.6642,40.9282,40.5651,40.9282,495593.72200495,0
+DVY.US,D,20051103,000000,41.6564,41.6564,40.7005,40.8163,4588535.1938693,0
+DVY.US,D,20051104,000000,40.9184,40.9626,40.5995,40.8046,387795.92803162,0
+DVY.US,D,20051107,000000,40.8163,40.9351,40.4718,40.8046,503399.75158697,0
+DVY.US,D,20051108,000000,40.6878,40.7977,40.5297,40.6642,626805.52900076,0
+DVY.US,D,20051109,000000,40.6102,40.991,40.572,40.8046,377432.38190464,0
+DVY.US,D,20051110,000000,40.8615,41.1952,40.5484,41.1578,1006197.3150153,0
+DVY.US,D,20051111,000000,41.1952,41.2177,40.9969,41.1952,422628.08065677,0
+DVY.US,D,20051114,000000,41.1882,41.1952,40.9851,41.0509,360018.8529193,0
+DVY.US,D,20051115,000000,41.0293,41.15,40.7555,40.8438,524869.64446292,0
+DVY.US,D,20051116,000000,40.9429,40.9626,40.6711,40.778,509547.98060379,0
+DVY.US,D,20051117,000000,40.8615,41.1441,40.7643,41.1127,1072704.9723548,0
+DVY.US,D,20051118,000000,41.2177,41.3757,41.0362,41.3237,774391.55546962,0
+DVY.US,D,20051121,000000,41.2972,41.5641,41.2805,41.5308,516910.77524675,0
+DVY.US,D,20051122,000000,41.5308,41.6878,41.3149,41.623,647978.91298645,0
+DVY.US,D,20051123,000000,41.6946,41.9842,41.6299,41.8693,1689603.4362692,0
+DVY.US,D,20051125,000000,41.8772,41.9499,41.7948,41.9155,207782.42584839,0
+DVY.US,D,20051128,000000,41.8281,41.9087,41.577,41.577,478922.99364162,0
+DVY.US,D,20051129,000000,41.6946,41.9577,41.6299,41.7487,1692009.1321109,0
+DVY.US,D,20051130,000000,41.6946,41.8556,41.3296,41.3649,777392.30695364,0
+DVY.US,D,20051201,000000,41.5455,41.8281,41.5308,41.7781,446342.6782931,0
+DVY.US,D,20051202,000000,41.7644,41.8223,41.6152,41.8154,362120.90735446,0
+DVY.US,D,20051205,000000,41.7644,41.7889,41.4091,41.6643,544686.83142816,0
+DVY.US,D,20051206,000000,41.728,41.8556,41.5583,41.6005,704873.9762681,0
+DVY.US,D,20051207,000000,41.6299,41.6299,41.1628,41.3296,457308.41257866,0
+DVY.US,D,20051208,000000,41.3649,41.5455,41.1313,41.2972,608043.95444212,0
+DVY.US,D,20051209,000000,41.1952,41.6524,41.1952,41.4807,1503891.0535936,0
+DVY.US,D,20051212,000000,41.5033,41.5926,41.1628,41.4041,503101.20483491,0
+DVY.US,D,20051213,000000,41.31,41.7889,41.31,41.6946,493938.97823243,0
+DVY.US,D,20051214,000000,41.6299,42.0774,41.6299,42.0215,449353.61908606,0
+DVY.US,D,20051215,000000,41.9646,42.0342,41.8086,41.8949,651730.61653964,0
+DVY.US,D,20051216,000000,42.0274,42.0971,41.8635,41.9429,434637.2001782,0
+DVY.US,D,20051219,000000,42.0617,42.0971,41.5867,41.5926,685659.99639235,0
+DVY.US,D,20051220,000000,41.5641,41.7016,41.5033,41.5641,421272.90256721,0
+DVY.US,D,20051221,000000,41.6299,41.8772,41.5376,41.6387,588974.66275337,0
+DVY.US,D,20051222,000000,41.1628,41.4375,40.4855,41.4375,446045.15047193,0
+DVY.US,D,20051223,000000,41.463,41.4807,41.3699,41.4435,358967.31623628,0
+DVY.US,D,20051227,000000,41.3963,41.5926,41.1363,41.1882,619756.56507328,0
+DVY.US,D,20051228,000000,41.2099,41.2698,41.0961,41.1628,455653.66880615,0
+DVY.US,D,20051229,000000,41.1882,41.2579,41.0116,41.0234,449201.79838279,0
+DVY.US,D,20051230,000000,40.9351,40.9626,40.6711,40.8046,805768.51343186,0
+DVY.US,D,20060103,000000,40.8968,41.4572,40.7093,41.4297,973612.92394324,0
+DVY.US,D,20060104,000000,41.463,41.6152,41.3894,41.5926,856514.3287658,0
+DVY.US,D,20060105,000000,41.5641,41.6299,41.463,41.623,740013.84602337,0
+DVY.US,D,20060106,000000,41.6446,41.9155,41.5504,41.8949,806365.60693598,0
+DVY.US,D,20060109,000000,41.9272,42.0549,41.8428,42.0274,1086666.3634699,0
+DVY.US,D,20060110,000000,41.8428,42.0146,41.7487,41.995,594228.27044491,0
+DVY.US,D,20060111,000000,42.0617,42.0843,41.8498,42.0018,413469.92977788,0
+DVY.US,D,20060112,000000,41.8498,41.9646,41.7163,41.7702,447398.2906997,0
+DVY.US,D,20060113,000000,41.7222,41.9204,41.7163,41.8498,2544466.0780552,0
+DVY.US,D,20060117,000000,41.6446,41.7359,41.5308,41.6946,612693.33611328,0
+DVY.US,D,20060118,000000,41.5308,41.8428,41.4807,41.728,789853.83179218,0
+DVY.US,D,20060119,000000,41.6829,41.89,41.6299,41.8223,614643.56984517,0
+DVY.US,D,20060120,000000,41.8154,41.89,41.2638,41.3237,3602607.4711363,0
+DVY.US,D,20060123,000000,41.3816,41.5641,41.2972,41.415,654880.13193423,0
+DVY.US,D,20060124,000000,41.4572,41.6946,41.3816,41.5808,590026.19943639,0
+DVY.US,D,20060125,000000,41.5641,41.7016,41.3581,41.5583,545736.33024939,0
+DVY.US,D,20060126,000000,41.8428,41.89,41.6878,41.7428,2885874.1581883,0
+DVY.US,D,20060127,000000,41.7702,42.0146,41.6643,41.8693,644826.34079916,0
+DVY.US,D,20060130,000000,41.8949,41.8949,41.6073,41.6946,3025647.0225588,0
+DVY.US,D,20060131,000000,41.6829,41.6829,41.415,41.5092,558943.71250265,0
+DVY.US,D,20060201,000000,41.4297,41.6946,41.4297,41.6643,1233946.7106704,0
+DVY.US,D,20060202,000000,41.5926,41.6643,41.1814,41.31,795258.24125609,0
+DVY.US,D,20060203,000000,41.0961,41.2698,40.8772,41.0567,618695.85801221,0
+DVY.US,D,20060206,000000,41.0961,41.15,40.9626,41.1313,1066849.1765046,0
+DVY.US,D,20060207,000000,41.0627,41.1441,40.8772,40.9115,653383.32245036,0
+DVY.US,D,20060208,000000,40.8615,41.1039,40.8438,41.0509,687612.26798603,0
+DVY.US,D,20060209,000000,41.0695,41.4523,41.0509,41.1441,418576.81142063,0
+DVY.US,D,20060210,000000,41.2638,41.3649,40.9576,41.2698,942537.56952574,0
+DVY.US,D,20060213,000000,41.3649,41.3649,41.0872,41.1755,397101.8238902,0
+DVY.US,D,20060214,000000,41.1814,41.728,41.1628,41.623,567503.75094652,0
+DVY.US,D,20060215,000000,41.6152,41.8822,41.5455,41.7889,675303.58278164,0
+DVY.US,D,20060216,000000,41.8281,42.1166,41.7575,42.0617,453252.04868805,0
+DVY.US,D,20060217,000000,42.0342,42.207,42.0018,42.1403,414670.23037149,0
+DVY.US,D,20060221,000000,42.1628,42.3621,42.0146,42.0146,650681.1177184,0
+DVY.US,D,20060222,000000,42.0912,42.5633,42.0342,42.5269,492286.27232172,0
+DVY.US,D,20060223,000000,42.4906,42.5633,42.308,42.4081,415118.55996502,0
+DVY.US,D,20060224,000000,42.4632,42.47,42.2816,42.3434,320537.31862299,0
+DVY.US,D,20060227,000000,42.3954,42.5809,42.3277,42.47,483582.56462173,0
+DVY.US,D,20060228,000000,42.4553,42.4553,42.0617,42.1903,473523.67883219,0
+DVY.US,D,20060301,000000,42.2875,42.3208,42.1098,42.2953,374134.10259946,0
+DVY.US,D,20060302,000000,42.2286,42.2757,41.9429,42.0499,629963.19584252,0
+DVY.US,D,20060303,000000,42.0774,42.1903,41.8281,41.89,3609963.1332631,0
+DVY.US,D,20060306,000000,41.9027,41.9204,41.5308,41.623,429831.9220802,0
+DVY.US,D,20060307,000000,41.4945,41.623,41.3963,41.5926,503846.04331871,0
+DVY.US,D,20060308,000000,41.5641,41.7487,41.3149,41.6446,600535.45268126,0
+DVY.US,D,20060309,000000,41.6446,41.8086,41.463,41.4807,323837.63578996,0
+DVY.US,D,20060310,000000,41.4945,41.7948,41.463,41.7889,438393.99838586,0
+DVY.US,D,20060313,000000,41.9204,42.0971,41.8693,42.0078,391099.30199127,0
+DVY.US,D,20060314,000000,42.0274,42.3886,41.9272,42.308,622756.2976264,0
+DVY.US,D,20060315,000000,42.308,42.5338,42.2364,42.5112,548740.1385261,0
+DVY.US,D,20060316,000000,42.4475,42.7458,42.4475,42.628,685959.56207531,0
+DVY.US,D,20060317,000000,42.6554,42.732,42.6094,42.6476,550991.97580272,0
+DVY.US,D,20060320,000000,42.6958,42.7458,42.4749,42.5396,532371.01370752,0
+DVY.US,D,20060321,000000,42.577,42.6221,42.2629,42.2757,451302.83388705,0
+DVY.US,D,20060322,000000,42.3434,42.732,42.315,42.7232,470070.52203105,0
+DVY.US,D,20060323,000000,42.6398,42.6554,42.47,42.6162,376537.76057936,0
+DVY.US,D,20060324,000000,42.0274,42.2551,42.0274,42.2551,340800.79731997,0
+DVY.US,D,20060327,000000,42.2158,42.2158,42.0549,42.1628,495593.72200495,0
+DVY.US,D,20060328,000000,42.0774,42.1697,41.8026,41.8223,408363.04813513,0
+DVY.US,D,20060329,000000,41.7644,42.0912,41.7575,42.0843,380738.81265698,0
+DVY.US,D,20060330,000000,42.0912,42.1216,41.6524,41.8281,1243855.8136185,0
+DVY.US,D,20060331,000000,41.8949,41.8949,41.577,41.7644,491837.94272818,0
+DVY.US,D,20060403,000000,41.8556,42.1098,41.7948,41.8026,614200.33490611,0
+DVY.US,D,20060404,000000,41.5641,42.1697,41.5641,42.1628,775437.99749818,0
+DVY.US,D,20060405,000000,42.156,42.2816,42.0342,42.1903,550537.53262382,0
+DVY.US,D,20060406,000000,42.0971,42.2757,41.8772,42.0215,590329.84084293,0
+DVY.US,D,20060407,000000,42.0971,42.2207,41.6005,41.6446,429232.79071429,0
+DVY.US,D,20060410,000000,41.6299,41.8949,41.577,41.6946,573355.47107308,0
+DVY.US,D,20060411,000000,41.7222,41.7948,41.2374,41.3512,643770.72839257,0
+DVY.US,D,20060412,000000,41.3434,41.4435,41.2452,41.4091,801712.14954124,0
+DVY.US,D,20060413,000000,41.3512,41.4699,41.2579,41.3649,407312.53038301,0
+DVY.US,D,20060417,000000,41.31,41.4876,41.1952,41.31,469619.13564484,0
+DVY.US,D,20060418,000000,41.3355,42.0617,41.3355,41.995,756371.76260211,0
+DVY.US,D,20060419,000000,42.0215,42.0274,41.8281,41.9272,634616.65323725,0
+DVY.US,D,20060420,000000,41.8949,42.2551,41.89,42.0774,431188.11910065,0
+DVY.US,D,20060421,000000,42.207,42.2443,41.9087,42.0018,441693.29662194,0
+DVY.US,D,20060424,000000,41.9027,42.0078,41.7575,41.9361,513601.28770173,0
+DVY.US,D,20060425,000000,41.9646,42.0215,41.7359,41.836,480425.91671087,0
+DVY.US,D,20060426,000000,41.728,42.1265,41.728,41.9646,385242.48721024,0
+DVY.US,D,20060427,000000,41.2972,42.5171,41.2972,42.4347,515861.27642551,0
+DVY.US,D,20060428,000000,42.2816,42.7105,42.2816,42.628,396351.89075191,0
+DVY.US,D,20060501,000000,42.7389,42.8017,42.2491,42.2953,405961.42801703,0
+DVY.US,D,20060502,000000,42.4415,42.5809,42.3571,42.5809,322487.55235488,0
+DVY.US,D,20060503,000000,42.4965,42.6162,42.3758,42.5269,440644.8167316,0
+DVY.US,D,20060504,000000,42.6221,42.7389,42.5211,42.628,350414.41030866,0
+DVY.US,D,20060505,000000,42.7615,43.1021,42.732,43.0412,572309.02904452,0
+DVY.US,D,20060508,000000,43.0098,43.1472,42.9588,43.0235,335847.77424229,0
+DVY.US,D,20060509,000000,42.8979,43.0746,42.8979,43.0284,296211.36245002,0
+DVY.US,D,20060510,000000,42.9588,43.0529,42.8017,42.9676,260779.05952805,0
+DVY.US,D,20060511,000000,43.0098,43.0362,42.47,42.4965,382089.91502296,0
+DVY.US,D,20060512,000000,42.3826,42.577,42.1098,42.1265,454156.85932227,0
+DVY.US,D,20060515,000000,42.0146,42.3954,42.0146,42.3365,469919.72025869,0
+DVY.US,D,20060516,000000,42.3699,42.4632,42.1775,42.3954,647674.25264902,0
+DVY.US,D,20060517,000000,41.995,42.156,41.5504,41.6005,932326.86303294,0
+DVY.US,D,20060518,000000,41.6387,41.8556,41.3355,41.3355,558499.45863268,0
+DVY.US,D,20060519,000000,41.4375,41.8556,41.3581,41.6005,683864.64015642,0
+DVY.US,D,20060522,000000,41.463,41.8223,41.3031,41.5867,393652.74281264,0
+DVY.US,D,20060523,000000,41.7644,41.8556,41.15,41.1882,681754.43427411,0
+DVY.US,D,20060524,000000,41.1952,41.6446,41.0627,41.5641,505949.11668476,0
+DVY.US,D,20060525,000000,41.6946,41.9646,41.6299,41.9646,370381.38011538,0
+DVY.US,D,20060526,000000,42.0912,42.207,41.9499,42.207,354171.20851633,0
+DVY.US,D,20060530,000000,42.1166,42.1962,41.6701,41.6701,400254.39607747,0
+DVY.US,D,20060531,000000,41.8281,42.1628,41.7222,42.0342,406409.75761057,0
+DVY.US,D,20060601,000000,42.0843,42.577,42.0421,42.5396,331799.56179882,0
+DVY.US,D,20060602,000000,42.6958,42.7988,42.4632,42.7252,554744.69828682,0
+DVY.US,D,20060605,000000,42.7252,42.7252,42.0843,42.1265,477426.18415775,0
+DVY.US,D,20060606,000000,42.1962,42.2953,41.6946,42.0342,444694.04810595,0
+DVY.US,D,20060607,000000,42.0421,42.3571,41.9027,41.9891,261683.87016229,0
+DVY.US,D,20060608,000000,41.7948,42.2629,41.5641,42.1628,1002895.9789175,0
+DVY.US,D,20060609,000000,42.2551,42.3621,42.0696,42.1481,288104.74825415,0
+DVY.US,D,20060612,000000,42.1962,42.315,41.9155,41.9155,739256.78036883,0
+DVY.US,D,20060613,000000,41.7702,42.1403,41.3963,41.4297,827987.3205152,0
+DVY.US,D,20060614,000000,41.4297,41.5092,40.9488,41.2698,784746.95014943,0
+DVY.US,D,20060615,000000,41.5308,42.0971,41.2972,42.0018,689414.75673822,0
+DVY.US,D,20060616,000000,41.995,42.0696,41.7428,41.7889,407161.72861063,0
+DVY.US,D,20060619,000000,41.9891,42.0018,41.3816,41.3894,370985.60613576,0
+DVY.US,D,20060620,000000,41.4297,41.728,41.415,41.4768,420976.39367694,0
+DVY.US,D,20060621,000000,41.5504,41.8556,41.4945,41.7222,383142.47063688,0
+DVY.US,D,20060622,000000,41.3355,41.3699,41.0567,41.2452,520813.28057231,0
+DVY.US,D,20060623,000000,41.1755,41.31,40.9184,41.0695,308224.55769503,0
+DVY.US,D,20060626,000000,41.1176,41.4297,41.0961,41.4297,301019.6973407,0
+DVY.US,D,20060627,000000,41.4768,41.5033,41.0567,41.1628,562401.96395825,0
+DVY.US,D,20060628,000000,41.2805,41.4041,41.1628,41.3649,296061.57960854,0
+DVY.US,D,20060629,000000,41.6299,42.0617,41.463,42.0617,631313.2792776,0
+DVY.US,D,20060630,000000,42.156,42.2286,41.9272,42.0018,522458.85396677,0
+DVY.US,D,20060703,000000,42.0912,42.2286,41.9272,42.1962,254475.95301528,0
+DVY.US,D,20060705,000000,41.5641,42.1481,41.5641,42.0018,700967.39521896,0
+DVY.US,D,20060706,000000,42.0421,42.2207,41.9891,42.1265,318883.59378138,0
+DVY.US,D,20060707,000000,42.0342,42.3621,42.0078,42.1265,334797.25649015,0
+DVY.US,D,20060710,000000,42.1775,42.4415,42.1775,42.3277,795556.78800815,0
+DVY.US,D,20060711,000000,42.2491,42.4632,42.0342,42.422,309570.56540653,0
+DVY.US,D,20060712,000000,42.4749,42.4906,42.0018,42.0696,551740.89001011,0
+DVY.US,D,20060713,000000,41.9646,41.9891,41.5151,41.5641,458812.3545788,0
+DVY.US,D,20060714,000000,41.5376,41.6829,41.2736,41.5641,514507.11726685,0
+DVY.US,D,20060717,000000,41.5229,41.7781,41.4699,41.6643,817473.99154676,0
+DVY.US,D,20060718,000000,41.7948,41.8498,41.4699,41.8086,440644.8167316,0
+DVY.US,D,20060719,000000,42.0274,42.6015,41.9361,42.5466,577113.28821164,0
+DVY.US,D,20060720,000000,42.6162,42.6958,42.4278,42.4278,525321.03084915,0
+DVY.US,D,20060721,000000,42.6958,42.6958,42.2286,42.2816,516159.82317757,0
+DVY.US,D,20060724,000000,42.5269,42.9107,42.4906,42.8753,522765.55216598,0
+DVY.US,D,20060725,000000,42.9107,43.266,42.8292,43.1236,558648.22254327,0
+DVY.US,D,20060726,000000,43.16,43.4269,43.0529,43.3287,463168.28415237,0
+DVY.US,D,20060727,000000,43.5338,43.5338,42.9755,43.1678,1059939.8061097,0
+DVY.US,D,20060728,000000,43.1285,43.6154,43.0961,43.5133,391099.30199127,0
+DVY.US,D,20060731,000000,43.6301,43.6301,43.2159,43.3945,457607.97826161,0
+DVY.US,D,20060801,000000,43.3287,43.4417,43.1345,43.3611,301170.49911308,0
+DVY.US,D,20060802,000000,43.475,43.6301,43.3719,43.4701,421124.13865663,0
+DVY.US,D,20060803,000000,43.2964,43.6801,43.2964,43.6301,440040.59071122,0
+DVY.US,D,20060804,000000,43.896,44.001,43.5427,43.7576,504452.30720089,0
+DVY.US,D,20060807,000000,43.7066,43.7272,43.4612,43.5682,393501.94104027,0
+DVY.US,D,20060808,000000,43.6928,43.8273,43.3798,43.528,675751.91237518,0
+DVY.US,D,20060809,000000,43.7645,43.7704,43.1737,43.1884,522015.61902771,0
+DVY.US,D,20060810,000000,43.1678,43.3346,43.002,43.316,466165.9788437,0
+DVY.US,D,20060811,000000,43.2306,43.2531,42.9813,43.154,418124.40610351,0
+DVY.US,D,20060814,000000,43.266,43.4417,43.0746,43.2159,861314.51220933,0
+DVY.US,D,20060815,000000,43.5731,43.688,43.4004,43.6154,539882.57226106,0
+DVY.US,D,20060816,000000,43.8116,43.8498,43.6743,43.8273,491389.61313464,0
+DVY.US,D,20060817,000000,43.7929,43.8116,43.6418,43.7507,537780.5178259,0
+DVY.US,D,20060818,000000,43.8754,43.948,43.7066,43.948,950501.5333964,0
+DVY.US,D,20060821,000000,43.8637,43.9176,43.7871,43.8813,552342.05923781,0
+DVY.US,D,20060822,000000,43.735,43.9883,43.735,43.9019,304770.381963,0
+DVY.US,D,20060823,000000,43.948,43.9883,43.5623,43.6928,330893.73223369,0
+DVY.US,D,20060824,000000,43.8813,43.8813,43.6301,43.7066,481475.4155321,0
+DVY.US,D,20060825,000000,43.6928,43.7135,43.5133,43.6212,382390.49963681,0
+DVY.US,D,20060828,000000,43.4926,43.9244,43.4926,43.841,328944.51743271,0
+DVY.US,D,20060829,000000,43.8637,43.9176,43.6301,43.8695,392900.77181258,0
+DVY.US,D,20060830,000000,43.9244,43.9628,43.7929,43.7929,489736.90722392,0
+DVY.US,D,20060831,000000,43.9019,43.9628,43.8342,43.8882,454754.97175728,0
+DVY.US,D,20060901,000000,43.9628,44.1385,43.9323,44.108,317534.52927718,0
+DVY.US,D,20060905,000000,44.1178,44.1767,44.0118,44.0472,503399.75158697,0
+DVY.US,D,20060906,000000,43.9549,44.0334,43.841,43.8498,460757.49365621,0
+DVY.US,D,20060907,000000,43.7929,43.841,43.5427,43.6212,579816.51187448,0
+DVY.US,D,20060908,000000,43.7272,43.8498,43.6301,43.7792,315282.69200055,0
+DVY.US,D,20060911,000000,43.7272,43.8695,43.6301,43.8273,389896.96353587,0
+DVY.US,D,20060912,000000,43.8813,44.1836,43.8116,44.163,498893.02024103,0
+DVY.US,D,20060913,000000,44.214,44.3396,44.0697,44.3347,695572.1561331,0
+DVY.US,D,20060914,000000,44.2945,44.3514,44.1993,44.2827,425929.41675463,0
+DVY.US,D,20060915,000000,44.4927,44.5193,44.2994,44.3602,524869.64446292,0
+DVY.US,D,20060918,000000,44.3602,44.3936,44.1325,44.2945,708483.02949607,0
+DVY.US,D,20060919,000000,44.2945,44.2945,43.9883,44.2061,770784.54010343,0
+DVY.US,D,20060920,000000,44.4859,44.6124,44.3602,44.5938,519164.65038517,0
+DVY.US,D,20060921,000000,44.6066,44.6066,44.1836,44.3347,507599.78473369,0
+DVY.US,D,20060922,000000,44.1884,44.2945,44.108,44.2895,517659.68945413,0
+DVY.US,D,20060925,000000,44.2945,44.6753,44.108,44.5271,909205.28317714,0
+DVY.US,D,20060926,000000,44.1934,44.3141,44.0472,44.2945,902000.42282283,0
+DVY.US,D,20060927,000000,44.2758,44.4751,44.2268,44.4005,431636.44869419,0
+DVY.US,D,20060928,000000,44.4299,44.5123,44.3052,44.421,504749.83502205,0
+DVY.US,D,20060929,000000,44.4672,44.4927,44.1836,44.2444,453102.26584657,0
+DVY.US,D,20061002,000000,44.2268,44.4338,44.1247,44.2376,393652.74281264,0
+DVY.US,D,20061003,000000,44.3269,44.5123,44.1472,44.2611,449201.79838279,0
+DVY.US,D,20061004,000000,44.3936,44.6988,44.2199,44.6625,817777.63295329,0
+DVY.US,D,20061005,000000,44.7606,44.7832,44.6007,44.7832,567353.96810504,0
+DVY.US,D,20061006,000000,44.7185,44.7263,44.4672,44.5624,414219.86291616,0
+DVY.US,D,20061009,000000,44.6252,44.6792,44.3868,44.6124,371879.20853015,0
+DVY.US,D,20061010,000000,44.6939,44.7832,44.6007,44.7832,635959.60415607,0
+DVY.US,D,20061011,000000,44.6939,44.8862,44.5938,44.8126,401005.34814665,0
+DVY.US,D,20061012,000000,44.9569,45.1061,44.8637,45.0482,554291.2740388,0
+DVY.US,D,20061013,000000,45.0718,45.2248,45.0414,45.2141,403255.14756149,0
+DVY.US,D,20061016,000000,45.166,45.2248,45.1061,45.1974,584171.42251716,0
+DVY.US,D,20061017,000000,45.0973,45.2523,45.0197,45.1777,621551.92130922,0
+DVY.US,D,20061018,000000,44.8637,45.4516,44.8637,45.3907,579816.51187448,0
+DVY.US,D,20061019,000000,45.3269,45.4398,45.2612,45.4398,1332286.7880819,0
+DVY.US,D,20061020,000000,45.4918,45.4918,45.2867,45.4791,396652.47536576,0
+DVY.US,D,20061023,000000,45.428,45.7322,45.3269,45.693,1372522.3312401,0
+DVY.US,D,20061024,000000,45.64,45.7469,45.4918,45.7469,539579.94978541,0
+DVY.US,D,20061025,000000,45.7519,45.9256,45.7274,45.9069,529820.62967883,0
+DVY.US,D,20061026,000000,46.0601,46.0728,45.7274,45.9531,411516.6392533,0
+DVY.US,D,20061027,000000,45.854,45.8707,45.6586,45.7587,624106.38106148,0
+DVY.US,D,20061030,000000,45.8137,45.8657,45.6331,45.7636,815376.01283518,0
+DVY.US,D,20061031,000000,45.8902,45.9119,45.6331,45.7274,446647.33863053,0
+DVY.US,D,20061101,000000,45.9531,46.0129,45.6331,45.7185,913261.64706777,0
+DVY.US,D,20061102,000000,45.6586,45.6851,45.4977,45.5919,409267.85876936,0
+DVY.US,D,20061103,000000,45.7921,45.8137,45.4398,45.5723,508807.21784356,0
+DVY.US,D,20061106,000000,45.7401,46.0257,45.64,45.9531,531621.08056924,0
+DVY.US,D,20061107,000000,46.0453,46.2131,45.9913,46.113,548890.94029847,0
+DVY.US,D,20061108,000000,45.9256,46.3456,45.8589,46.2887,531173.7699066,0
+DVY.US,D,20061109,000000,46.2887,46.2887,45.9658,46.0796,537178.32966731,0
+DVY.US,D,20061110,000000,46.0601,46.1778,45.9855,46.1778,359420.74048429,0
+DVY.US,D,20061113,000000,46.1385,46.378,46.0728,46.2828,368885.58956239,0
+DVY.US,D,20061114,000000,46.3279,46.4713,46.0531,46.4594,462861.58595315,0
+DVY.US,D,20061115,000000,46.4771,46.5458,46.3594,46.4909,621401.11953685,0
+DVY.US,D,20061116,000000,46.59,46.7314,46.4909,46.7244,415868.4931033,0
+DVY.US,D,20061117,000000,46.59,46.6892,46.4594,46.6892,454453.36821255,0
+DVY.US,D,20061120,000000,46.6842,46.7451,46.5587,46.6656,459260.68417234,0
+DVY.US,D,20061121,000000,46.6892,46.6892,46.3653,46.4252,431336.88301123,0
+DVY.US,D,20061122,000000,46.5458,46.5507,46.3122,46.432,377432.38190464,0
+DVY.US,D,20061124,000000,46.2475,46.4594,46.2131,46.3594,185416.89271625,0
+DVY.US,D,20061127,000000,46.3594,46.3594,45.8333,45.8589,652180.98399496,0
+DVY.US,D,20061128,000000,45.8265,46.0728,45.7587,45.9855,572309.02904452,0
+DVY.US,D,20061129,000000,46.1454,46.5458,46.0728,46.4909,722742.96736325,0
+DVY.US,D,20061130,000000,46.59,46.6253,46.2887,46.4713,567207.24205625,0
+DVY.US,D,20061201,000000,46.5262,46.6047,46.1837,46.5125,638366.31892865,0
+DVY.US,D,20061204,000000,46.5832,46.9256,46.5832,46.8383,422323.42031935,0
+DVY.US,D,20061205,000000,46.9531,47.0915,46.8226,47.0915,381790.34934,0
+DVY.US,D,20061206,000000,47.0454,47.0709,46.9178,47.0248,530421.79890652,0
+DVY.US,D,20061207,000000,47.0846,47.1249,46.7598,46.7853,397555.2481382,0
+DVY.US,D,20061208,000000,46.8226,46.8639,46.5832,46.7392,259577.74000355,0
+DVY.US,D,20061211,000000,46.7716,46.9973,46.7716,46.9904,1014752.2588047,0
+DVY.US,D,20061212,000000,46.9335,47.0915,46.7921,47.0915,825888.32287273,0
+DVY.US,D,20061213,000000,47.2583,47.277,47.0523,47.119,647526.50766933,0
+DVY.US,D,20061214,000000,47.1691,47.4399,47.1249,47.4252,348615.99728004,0
+DVY.US,D,20061215,000000,47.5557,47.6196,47.3516,47.3712,551592.12609953,0
+DVY.US,D,20061218,000000,47.5557,47.5557,47.1838,47.2437,457004.77117213,0
+DVY.US,D,20061219,000000,47.2583,47.4174,47.1249,47.3771,410166.55581822,0
+DVY.US,D,20061220,000000,47.1572,47.1691,47.0395,47.0974,596177.48524591,0
+DVY.US,D,20061221,000000,47.1838,47.2387,46.9178,46.9973,780843.42589299,0
+DVY.US,D,20061222,000000,47.0523,47.1769,46.8305,46.8639,468719.41966507,0
+DVY.US,D,20061226,000000,46.8599,47.2976,46.8599,47.2829,789853.83179218,0
+DVY.US,D,20061227,000000,47.3889,47.5979,47.3516,47.5842,638818.72424577,0
+DVY.US,D,20061228,000000,47.5675,47.6107,47.383,47.383,1390987.3969085,0
+DVY.US,D,20061229,000000,47.4753,47.4753,47.0768,47.1112,488536.60663031,0
+DVY.US,D,20070103,000000,47.4252,47.6254,47.1112,47.4027,1322223.8265688,0
+DVY.US,D,20070104,000000,47.3889,47.4517,47.1249,47.3388,557599.74265293,0
+DVY.US,D,20070105,000000,47.2897,47.2897,46.7029,46.7598,814924.62644896,0
+DVY.US,D,20070108,000000,46.7029,46.8599,46.5507,46.8599,853662.34119236,0
+DVY.US,D,20070109,000000,46.9256,46.962,46.5694,46.8834,462110.63388398,0
+DVY.US,D,20070110,000000,46.7853,46.9531,46.6793,46.8991,498596.51135075,0
+DVY.US,D,20070111,000000,47.0062,47.1916,46.8991,47.0768,804418.42999678,0
+DVY.US,D,20070112,000000,47.0601,47.1445,46.9708,47.0641,491987.72556966,0
+DVY.US,D,20070116,000000,47.0915,47.1691,46.9787,46.9787,695118.73188509,0
+DVY.US,D,20070117,000000,46.9403,47.0709,46.9051,47.0062,873626.25420639,0
+DVY.US,D,20070118,000000,47.1033,47.1033,46.9109,46.9256,525014.33264993,0
+DVY.US,D,20070119,000000,46.8226,47.0846,46.8226,47.0326,584617.71424891,0
+DVY.US,D,20070122,000000,47.0601,47.0768,46.8305,46.9256,489586.10545155,0
+DVY.US,D,20070123,000000,46.9904,47.1691,46.8599,47.0709,642125.1549981,0
+DVY.US,D,20070124,000000,47.1995,47.4252,47.0915,47.4174,790906.3874061,0
+DVY.US,D,20070125,000000,47.4252,47.4399,46.9708,47.0326,655635.15972699,0
+DVY.US,D,20070126,000000,47.1327,47.1327,46.7921,47.0248,417820.76469698,0
+DVY.US,D,20070129,000000,47.1691,47.2505,47.0326,47.0768,413920.2972332,0
+DVY.US,D,20070130,000000,47.226,47.3448,47.0915,47.3104,407763.91676922,0
+DVY.US,D,20070131,000000,47.2897,47.647,47.1769,47.5764,402509.29014679,0
+DVY.US,D,20070201,000000,47.6892,47.9326,47.6333,47.8894,632514.5988021,0
+DVY.US,D,20070202,000000,48.0111,48.0189,47.8894,47.9885,500094.33976553,0
+DVY.US,D,20070205,000000,47.9885,48.0189,47.7628,48.0111,569609.88110525,0
+DVY.US,D,20070206,000000,48.0376,48.1701,47.9767,48.1436,599182.31245351,0
+DVY.US,D,20070207,000000,48.2575,48.2624,48.1102,48.2575,483429.72498756,0
+DVY.US,D,20070208,000000,48.2575,48.2575,47.9827,48.2083,479680.05929617,0
+DVY.US,D,20070209,000000,48.3241,48.3566,47.8688,48.0111,530870.12850006,0
+DVY.US,D,20070212,000000,48.0376,48.07,47.8826,47.9709,381817.86047416,0
+DVY.US,D,20070213,000000,48.0877,48.4115,48.0268,48.3968,1384735.2369404,0
+DVY.US,D,20070214,000000,48.4881,48.6697,48.389,48.5637,498316.30535479,0
+DVY.US,D,20070215,000000,48.6235,48.6235,48.4527,48.5362,1044177.9641042,0
+DVY.US,D,20070216,000000,48.4773,48.5362,48.3635,48.5362,314529.70206959,0
+DVY.US,D,20070220,000000,48.5882,48.7688,48.3811,48.7374,384944.95938908,0
+DVY.US,D,20070221,000000,48.6892,48.6892,48.4704,48.5951,462558.96347752,0
+DVY.US,D,20070222,000000,48.702,48.7903,48.3241,48.4881,509547.98060379,0
+DVY.US,D,20070223,000000,48.4527,48.545,48.2153,48.389,282702.37665203,0
+DVY.US,D,20070226,000000,48.6441,48.8444,48.4242,48.545,427647.3342426,0
+DVY.US,D,20070227,000000,48.1907,48.2388,46.7784,46.9904,1788237.9847093,0
+DVY.US,D,20070228,000000,47.2583,47.5616,46.852,47.2829,1096424.6646456,0
+DVY.US,D,20070301,000000,46.646,47.4517,46.4252,47.3182,874859.16058862,0
+DVY.US,D,20070302,000000,47.0915,47.2583,46.7392,46.7392,798112.26669132,0
+DVY.US,D,20070305,000000,46.4771,46.7314,46.0453,46.0453,910712.28196996,0
+DVY.US,D,20070306,000000,46.59,46.9403,46.3388,46.8305,796906.87144324,0
+DVY.US,D,20070307,000000,46.8226,46.9256,46.6253,46.6607,519164.65038517,0
+DVY.US,D,20070308,000000,47.011,47.1249,46.8,46.9973,529374.33794708,0
+DVY.US,D,20070309,000000,47.226,47.226,46.9256,47.1445,763428.87797675,0
+DVY.US,D,20070312,000000,47.0601,47.3182,46.9708,47.2652,454754.97175728,0
+DVY.US,D,20070313,000000,46.958,47.0709,46.2828,46.3349,773338.9998557,0
+DVY.US,D,20070314,000000,46.4909,46.6047,45.7706,46.6047,785051.61048687,0
+DVY.US,D,20070315,000000,46.6047,46.958,46.5203,46.9178,490933.13209395,0
+DVY.US,D,20070316,000000,46.9708,47.0768,46.6253,46.6842,462861.58595315,0
+DVY.US,D,20070319,000000,46.9256,47.1995,46.8383,47.119,434338.65342614,0
+DVY.US,D,20070320,000000,47.1572,47.6196,47.0768,47.6196,1134560.1912304,0
+DVY.US,D,20070321,000000,47.5911,48.757,47.4399,48.2967,561950.57757203,0
+DVY.US,D,20070322,000000,48.2889,48.3448,48.0583,48.1838,490336.03858983,0
+DVY.US,D,20070323,000000,47.856,48.0111,47.7628,47.9425,550238.98587176,0
+DVY.US,D,20070326,000000,47.9267,47.9885,47.538,47.8963,666446.0165166,0
+DVY.US,D,20070327,000000,47.8266,47.856,47.65,47.8521,470367.03092133,0
+DVY.US,D,20070328,000000,47.6823,47.7117,47.3595,47.4517,761623.33243187,0
+DVY.US,D,20070329,000000,47.65,47.7569,47.3595,47.6892,342003.13577537,0
+DVY.US,D,20070330,000000,47.7392,47.8688,47.0915,47.5911,444547.32205716,0
+DVY.US,D,20070402,000000,47.7569,47.7834,47.4174,47.7834,404909.89133401,0
+DVY.US,D,20070403,000000,47.7834,48.1907,47.7834,48.0955,364224.9996514,0
+DVY.US,D,20070404,000000,48.1986,48.3104,47.9767,48.1436,513110.16301062,0
+DVY.US,D,20070405,000000,48.0583,48.2153,47.9552,48.1574,328740.73125383,0
+DVY.US,D,20070409,000000,48.282,48.282,48.1014,48.1319,311227.34704083,0
+DVY.US,D,20070410,000000,48.2241,48.3104,48.125,48.2889,303871.68491414,0
+DVY.US,D,20070411,000000,48.3566,48.3811,47.8619,47.9267,404460.54280957,0
+DVY.US,D,20070412,000000,47.9208,47.962,47.6568,47.9425,432987.55106017,0
+DVY.US,D,20070413,000000,47.9425,48.2742,47.9425,48.2742,585210.73202946,0
+DVY.US,D,20070416,000000,48.4636,48.8149,48.4636,48.757,659536.64612165,0
+DVY.US,D,20070417,000000,48.757,48.8699,48.65,48.807,538981.8373504,0
+DVY.US,D,20070418,000000,48.8767,49.1182,48.757,49.0239,455358.17884677,0
+DVY.US,D,20070419,000000,48.7177,48.9886,48.6568,48.964,725918.9749611,0
+DVY.US,D,20070420,000000,49.0102,49.3635,49.0102,49.3635,348615.99728004,0
+DVY.US,D,20070423,000000,49.3203,49.389,49.1182,49.124,725896.55848142,0
+DVY.US,D,20070424,000000,49.1113,49.2113,48.8522,49.0955,494690.94923251,0
+DVY.US,D,20070425,000000,49.3429,49.6422,49.2909,49.5902,789405.50219864,0
+DVY.US,D,20070426,000000,49.601,49.6363,49.3763,49.5294,546484.22552589,0
+DVY.US,D,20070427,000000,49.4214,49.4606,49.2163,49.389,443935.96352052,0
+DVY.US,D,20070430,000000,49.389,49.4371,48.9071,48.9071,413769.49546084,0
+DVY.US,D,20070501,000000,48.9769,49.2026,48.8287,49.2026,542781.43065563,0
+DVY.US,D,20070502,000000,49.2113,49.4606,49.1359,49.3547,460757.49365621,0
+DVY.US,D,20070503,000000,49.6148,49.6363,49.4214,49.5902,381341.00081557,0
+DVY.US,D,20070504,000000,49.6834,49.7943,49.5961,49.7306,356868.31859381,0
+DVY.US,D,20070507,000000,49.8876,49.97,49.8022,49.923,467365.26050642,0
+DVY.US,D,20070508,000000,49.8022,49.8601,49.6363,49.8484,367226.7700663,0
+DVY.US,D,20070509,000000,49.8238,50.0633,49.7473,49.923,366628.6576313,0
+DVY.US,D,20070510,000000,49.8484,49.8484,49.3547,49.3703,443797.38891888,0
+DVY.US,D,20070511,000000,49.5215,49.8484,49.5215,49.8484,434637.2001782,0
+DVY.US,D,20070514,000000,49.8876,49.9818,49.6628,49.808,602032.26216515,0
+DVY.US,D,20070515,000000,49.8238,50.2153,49.7688,49.8022,1097621.9084465,0
+DVY.US,D,20070516,000000,49.9553,50.1084,49.8238,50.1084,533423.56932143,0
+DVY.US,D,20070517,000000,50.081,50.1359,49.9425,50.0358,448576.17481363,0
+DVY.US,D,20070518,000000,50.1565,50.236,50.081,50.236,496494.4569156,0
+DVY.US,D,20070521,000000,50.2939,50.4401,50.181,50.3086,1840705.7932547,0
+DVY.US,D,20070522,000000,50.3538,50.4912,50.1879,50.3204,387499.41914134,0
+DVY.US,D,20070523,000000,50.4539,50.502,50.0211,50.1035,894948.40210267,0
+DVY.US,D,20070524,000000,49.97,50.1565,49.3959,49.4155,559851.57992956,0
+DVY.US,D,20070525,000000,49.6363,49.6834,49.3271,49.601,411516.6392533,0
+DVY.US,D,20070529,000000,49.7306,49.8876,49.601,49.7159,461213.97469691,0
+DVY.US,D,20070530,000000,49.4214,49.9367,49.4214,49.9023,364680.4617612,0
+DVY.US,D,20070531,000000,50.0211,50.1035,49.8159,49.8748,1003343.2895801,0
+DVY.US,D,20070601,000000,50.081,50.3086,49.8876,50.1143,570207.99354027,0
+DVY.US,D,20070604,000000,50.0211,50.0701,49.8317,50.0701,614495.82486548,0
+DVY.US,D,20070605,000000,49.923,49.9367,49.5018,49.6481,609093.45326336,0
+DVY.US,D,20070606,000000,49.7099,49.7865,49.0034,49.1044,679215.25848526,0
+DVY.US,D,20070607,000000,48.9572,49.0181,48.1319,48.1319,1055281.2540605,0
+DVY.US,D,20070608,000000,48.125,48.6235,48.0268,48.6235,663445.26503259,0
+DVY.US,D,20070611,000000,48.6098,49.0181,48.5519,48.8444,461956.77531892,0
+DVY.US,D,20070612,000000,48.65,48.8217,48.1574,48.1574,600687.27338453,0
+DVY.US,D,20070613,000000,48.389,48.8914,48.3742,48.8914,539431.18587483,0
+DVY.US,D,20070614,000000,48.9572,49.1771,48.8767,48.97,465865.39422986,0
+DVY.US,D,20070615,000000,49.4685,49.6295,49.3547,49.4097,889541.95477697,0
+DVY.US,D,20070618,000000,49.4901,49.5294,49.23,49.2692,550674.06936368,0
+DVY.US,D,20070619,000000,49.2026,49.3959,49.1113,49.3429,446647.33863053,0
+DVY.US,D,20070620,000000,49.3763,49.4548,48.5774,48.5951,419321.64990444,0
+DVY.US,D,20070621,000000,48.4881,48.8002,48.2241,48.6755,566457.30891797,0
+DVY.US,D,20070622,000000,48.5018,48.5715,47.9208,48.07,709837.18865474,0
+DVY.US,D,20070625,000000,48.1319,48.5519,47.8462,48.0877,968513.17481675,0
+DVY.US,D,20070626,000000,48.3566,48.496,47.8521,47.8521,783998.03594205,0
+DVY.US,D,20070627,000000,47.7756,48.5018,47.7569,48.496,506698.03089215,0
+DVY.US,D,20070628,000000,48.0877,48.389,47.9767,48.0523,562099.34148261,0
+DVY.US,D,20070629,000000,48.1377,48.389,47.6196,47.8826,806818.01225309,0
+DVY.US,D,20070702,000000,48.1838,48.6568,48.0828,48.6568,463610.50016054,0
+DVY.US,D,20070703,000000,48.7099,48.8914,48.5842,48.702,497241.3332612,0
+DVY.US,D,20070705,000000,48.7246,48.7688,48.2447,48.5234,802162.51699657,0
+DVY.US,D,20070706,000000,48.6235,48.6235,48.3046,48.5234,508054.2279126,0
+DVY.US,D,20070709,000000,48.5558,48.6166,48.3241,48.4881,470669.65339696,0
+DVY.US,D,20070710,000000,48.0877,48.1377,47.5557,47.5557,658635.911211,0
+DVY.US,D,20070711,000000,47.5243,47.8747,47.4998,47.8688,495888.19303343,0
+DVY.US,D,20070712,000000,47.9552,48.757,47.9552,48.7304,859686.26064007,0
+DVY.US,D,20070713,000000,48.6892,49.0181,48.6373,48.8591,996135.37243311,0
+DVY.US,D,20070716,000000,48.757,48.9572,48.5715,48.6697,824083.79625875,0
+DVY.US,D,20070717,000000,48.7501,48.9954,48.6952,48.7246,579968.33257775,0
+DVY.US,D,20070718,000000,48.389,48.5519,48.0268,48.4037,825286.13471414,0
+DVY.US,D,20070719,000000,48.5558,48.6952,48.3968,48.5234,399057.15227656,0
+DVY.US,D,20070720,000000,48.4881,48.5234,47.7569,47.8394,698873.49223097,0
+DVY.US,D,20070723,000000,48.0111,48.2889,47.9552,47.9552,522766.57109688,0
+DVY.US,D,20070724,000000,47.6421,47.7187,46.7029,46.7716,981219.24306996,0
+DVY.US,D,20070725,000000,47.0915,47.3516,46.4771,46.9904,1764219.7456664,0
+DVY.US,D,20070726,000000,46.2259,46.4909,45.2985,45.7587,2721873.1550106,0
+DVY.US,D,20070727,000000,45.7587,45.9727,44.7793,45.1601,1787638.8533433,0
+DVY.US,D,20070730,000000,45.0914,45.7401,44.8402,45.5585,1348344.1200468,0
+DVY.US,D,20070731,000000,45.9658,46.2338,44.9628,45.0914,1198966.8130656,0
+DVY.US,D,20070801,000000,45.1974,45.693,44.8185,45.693,1280338.6342926,0
+DVY.US,D,20070802,000000,45.9069,46.0993,45.4859,45.8589,821534.43116095,0
+DVY.US,D,20070803,000000,45.8186,45.9413,43.841,44.2827,1686623.0634032,0
+DVY.US,D,20070806,000000,44.3455,45.8589,43.9883,45.6518,1825173.2107005,0
+DVY.US,D,20070807,000000,45.4212,46.541,45.2916,46.1385,2655413.3874232,0
+DVY.US,D,20070808,000000,46.378,47.0395,45.9413,46.6892,3264357.0578451,0
+DVY.US,D,20070809,000000,45.8265,46.2053,45.1277,45.1601,2543871.0224129,0
+DVY.US,D,20070810,000000,44.7606,45.9197,44.2945,45.534,1138312.9137145,0
+DVY.US,D,20070813,000000,45.9727,46.0189,45.2985,45.3397,652180.98399496,0
+DVY.US,D,20070814,000000,45.3201,45.428,44.4751,44.5271,1283041.8579554,0
+DVY.US,D,20070815,000000,44.3602,45.2916,43.9392,44.0177,1931017.7141492,0
+DVY.US,D,20070816,000000,43.6301,45.1335,43.2394,45.0688,3061974.965737,0
+DVY.US,D,20070817,000000,46.6116,46.9051,45.2523,46.0915,1722485.3551625,0
+DVY.US,D,20070820,000000,46.3349,46.4252,45.5203,45.961,2012088.9507623,0
+DVY.US,D,20070821,000000,45.8333,46.541,45.7587,46.166,664789.23488231,0
+DVY.US,D,20070822,000000,46.4594,46.7598,46.166,46.6715,1059043.1469226,0
+DVY.US,D,20070823,000000,46.7598,46.9109,46.1974,46.4192,921071.75237337,0
+DVY.US,D,20070824,000000,46.4654,46.805,46.219,46.7647,1477766.6843921,0
+DVY.US,D,20070827,000000,46.59,46.6892,46.0993,46.113,1730590.9504276,0
+DVY.US,D,20070828,000000,45.8333,45.8902,45.005,45.1335,1799050.8793607,0
+DVY.US,D,20070829,000000,45.4447,46.0669,45.1905,45.8902,609540.763926,0
+DVY.US,D,20070830,000000,45.6135,46.0993,45.4918,45.6851,603237.65741322,0
+DVY.US,D,20070831,000000,46.2131,46.3594,45.7322,46.0189,558345.60006763,0
+DVY.US,D,20070904,000000,46.0316,46.6656,45.9913,46.4379,741360.87266577,0
+DVY.US,D,20070905,000000,45.9913,46.113,45.6783,45.854,986830.49550543,0
+DVY.US,D,20070906,000000,45.9727,46.0846,45.5654,46.0316,1363809.4531621,0
+DVY.US,D,20070907,000000,45.3112,45.7127,45.1562,45.3878,1365011.7916174,0
+DVY.US,D,20070910,000000,45.584,45.584,44.7793,45.1335,923625.19319473,0
+DVY.US,D,20070911,000000,45.2808,45.6783,45.2808,45.6272,682206.83959122,0
+DVY.US,D,20070912,000000,45.428,45.854,45.4065,45.7185,1596219.4387282,0
+DVY.US,D,20070913,000000,45.961,46.0846,45.7519,45.8707,521867.87404801,0
+DVY.US,D,20070914,000000,45.4977,46.0384,45.4977,45.961,756071.17798827,0
+DVY.US,D,20070917,000000,45.8775,45.9658,45.6783,45.8265,507453.0586849,0
+DVY.US,D,20070918,000000,45.9472,47.1769,45.85,47.1445,1007842.8884098,0
+DVY.US,D,20070919,000000,47.5332,47.8118,47.3448,47.4694,750522.08033734,0
+DVY.US,D,20070920,000000,47.3595,47.5332,46.9178,47.011,606087.60712487,0
+DVY.US,D,20070921,000000,47.2652,47.4252,46.9787,47.0641,540033.37403343,0
+DVY.US,D,20070924,000000,47.0601,47.0915,46.5772,46.5772,600088.14201862,0
+DVY.US,D,20070925,000000,45.9972,46.2543,45.9119,46.0384,1126005.247441,0
+DVY.US,D,20070926,000000,46.27,46.5458,46.1602,46.3711,570504.50243054,0
+DVY.US,D,20070927,000000,46.3918,46.5125,46.2259,46.432,971510.86950809,0
+DVY.US,D,20070928,000000,46.4114,46.4252,45.9334,46.1602,710581.00820765,0
+DVY.US,D,20071001,000000,46.1532,46.8383,46.1385,46.7598,922570.59971903,0
+DVY.US,D,20071002,000000,46.9051,46.9904,46.6793,46.8462,959503.78784844,0
+DVY.US,D,20071003,000000,46.8108,47.0709,46.6892,46.9256,951849.57896969,0
+DVY.US,D,20071004,000000,46.9973,47.1838,46.9835,47.0523,368130.56176964,0
+DVY.US,D,20071005,000000,47.2897,47.6657,47.1691,47.5979,611794.63906442,0
+DVY.US,D,20071008,000000,47.3271,47.5508,47.226,47.2318,406409.75761057,0
+DVY.US,D,20071009,000000,47.2897,47.5979,47.1572,47.5508,626956.33077313,0
+DVY.US,D,20071010,000000,47.3595,47.5508,47.1249,47.2505,400704.7635328,0
+DVY.US,D,20071011,000000,47.4586,47.6892,46.9904,47.2123,637319.8769001,0
+DVY.US,D,20071012,000000,47.1112,47.4586,47.1112,47.2583,507154.51193284,0
+DVY.US,D,20071015,000000,47.2897,47.9885,46.4594,46.6892,714637.37209827,0
+DVY.US,D,20071016,000000,46.541,46.5694,45.9727,46.0051,528018.14092663,0
+DVY.US,D,20071017,000000,46.2887,46.3918,45.534,45.9785,558793.92966117,0
+DVY.US,D,20071018,000000,45.6331,45.9256,45.5477,45.6645,1233495.3242843,0
+DVY.US,D,20071019,000000,45.5723,45.6518,44.6792,44.6851,857114.4790626,0
+DVY.US,D,20071022,000000,44.4142,45.2052,44.3602,44.6252,1825625.6160176,0
+DVY.US,D,20071023,000000,45.3201,45.4143,44.8402,45.2612,699017.16148708,0
+DVY.US,D,20071024,000000,45.0139,45.269,44.3808,45.1277,1363217.4543124,0
+DVY.US,D,20071025,000000,45.1729,45.5782,44.8402,45.3524,1258122.8840019,0
+DVY.US,D,20071026,000000,45.7519,46.4594,45.3878,46.4594,1264574.7544253,0
+DVY.US,D,20071029,000000,46.113,46.3711,45.961,46.2259,830243.23351541,0
+DVY.US,D,20071030,000000,46.0129,46.166,45.8412,45.9913,723794.50404627,0
+DVY.US,D,20071031,000000,45.9855,46.4379,45.7401,46.1906,1352106.0129089,0
+DVY.US,D,20071101,000000,45.854,45.854,44.848,44.9334,2758406.9222294,0
+DVY.US,D,20071102,000000,45.1777,45.1846,44.1884,44.6066,1459451.4015651,0
+DVY.US,D,20071105,000000,43.8567,44.6939,43.8567,44.3269,1690922.9517775,0
+DVY.US,D,20071106,000000,44.6478,44.8922,44.1767,44.8922,1087801.4524863,0
+DVY.US,D,20071107,000000,44.0177,44.4142,43.369,43.4269,1480630.8991362,0
+DVY.US,D,20071108,000000,43.2964,44.108,43.16,43.7929,1744302.7034735,0
+DVY.US,D,20071109,000000,43.1158,44.5624,43.1158,43.9686,1596309.1046468,0
+DVY.US,D,20071112,000000,44.3219,44.6939,43.7929,43.9244,1808060.2663289,0
+DVY.US,D,20071113,000000,43.9686,45.2465,43.9686,44.9913,2227549.0209001,0
+DVY.US,D,20071114,000000,45.1493,45.4349,44.4535,44.5271,1835676.35036,0
+DVY.US,D,20071115,000000,44.421,44.5762,43.7704,44.0118,1270434.625999,0
+DVY.US,D,20071116,000000,43.7871,44.1178,43.4701,43.7988,837374.73084534,0
+DVY.US,D,20071119,000000,43.58,43.5997,42.8979,42.8979,1965290.4737134,0
+DVY.US,D,20071120,000000,42.9166,43.5623,42.5211,43.0961,1977641.9540153,0
+DVY.US,D,20071121,000000,42.3886,43.3543,42.3886,42.7232,1560162.5311679,0
+DVY.US,D,20071123,000000,42.7772,43.5731,42.7772,43.4073,386623.13857216,0
+DVY.US,D,20071126,000000,43.2591,43.4926,42.2551,42.2551,1354815.3501572,0
+DVY.US,D,20071127,000000,42.2875,43.2031,42.2875,42.9391,1718792.7496013,0
+DVY.US,D,20071128,000000,43.0412,44.4927,43.0412,44.4142,1240164.2269881,0
+DVY.US,D,20071129,000000,44.1551,44.4299,43.9392,44.2611,755479.17913862,0
+DVY.US,D,20071130,000000,45.1562,45.2916,44.6753,44.8961,1185045.1602554,0
+DVY.US,D,20071203,000000,44.9628,45.1729,44.6939,44.8264,781744.16080363,0
+DVY.US,D,20071204,000000,44.3455,44.7832,44.3141,44.5545,896118.13476944,0
+DVY.US,D,20071205,000000,44.9334,45.269,44.8323,45.2052,1189805.605394,0
+DVY.US,D,20071206,000000,45.1335,45.9531,45.0718,45.7401,818076.17970535,0
+DVY.US,D,20071207,000000,45.9334,46.0051,45.5919,45.6272,951718.13688432,0
+DVY.US,D,20071210,000000,45.693,46.3201,45.64,46.1906,1001318.6738929,0
+DVY.US,D,20071211,000000,46.1974,46.3525,44.6625,44.848,1518301.7932332,0
+DVY.US,D,20071212,000000,45.7018,45.7774,43.9961,44.8126,2566686.9230004,0
+DVY.US,D,20071213,000000,44.2444,44.6007,43.9628,44.4535,1596865.4409153,0
+DVY.US,D,20071214,000000,44.108,44.3681,43.7193,43.7792,1255905.6903757,0
+DVY.US,D,20071217,000000,43.4799,43.7792,43.2355,43.2591,1306135.926677,0
+DVY.US,D,20071218,000000,43.4612,43.7734,43.0529,43.5623,1505239.0991669,0
+DVY.US,D,20071219,000000,43.5427,43.8637,43.2591,43.4347,897430.51776143,0
+DVY.US,D,20071220,000000,43.6801,43.7272,43.0687,43.6418,1229630.5194018,0
+DVY.US,D,20071221,000000,43.9755,44.8695,43.7704,44.8695,1106697.525923,0
+DVY.US,D,20071224,000000,44.6252,44.7499,44.4466,44.6409,581376.49507382,0
+DVY.US,D,20071226,000000,44.421,44.5624,44.2533,44.534,859063.69386359,0
+DVY.US,D,20071227,000000,43.9019,43.948,43.3798,43.4347,944489.84111942,0
+DVY.US,D,20071228,000000,43.6801,43.7792,43.1962,43.2228,966347.94666615,0
+DVY.US,D,20071231,000000,43.0362,43.4073,42.9303,42.9529,1202967.1357571,0
+DVY.US,D,20080102,000000,43.0167,43.1805,42.3022,42.4278,1338418.7142045,0
+DVY.US,D,20080103,000000,42.5633,42.6476,42.0421,42.0499,1025219.7358829,0
+DVY.US,D,20080104,000000,41.7428,41.7889,40.8487,41.0567,1855343.7544837,0
+DVY.US,D,20080107,000000,41.1814,41.9429,41.0872,41.6387,1866332.9241798,0
+DVY.US,D,20080108,000000,41.8026,42.0617,40.5995,40.7162,1972512.6558928,0
+DVY.US,D,20080109,000000,40.5356,41.0627,40.0106,40.9282,2902415.482328,0
+DVY.US,D,20080110,000000,40.778,41.9429,40.5239,41.6152,1910080.722131,0
+DVY.US,D,20080111,000000,41.2638,41.8693,40.991,41.3237,1821014.9537204,0
+DVY.US,D,20080114,000000,41.4523,41.5641,41.0695,41.3581,1127042.5190915,0
+DVY.US,D,20080115,000000,40.9047,40.9252,40.3442,40.4021,2275838.1938476,0
+DVY.US,D,20080116,000000,40.2834,41.3816,40.2834,40.8615,2133387.5790865,0
+DVY.US,D,20080117,000000,40.8114,40.9047,39.2774,39.2774,2804428.9739369,0
+DVY.US,D,20080118,000000,39.5159,39.6229,38.3981,38.8142,3585833.8307526,0
+DVY.US,D,20080122,000000,36.1349,39.5247,33.8698,38.7465,8007814.5806229,0
+DVY.US,D,20080123,000000,38.2469,41.043,37.8593,40.8565,8686674.2322261,0
+DVY.US,D,20080124,000000,40.9184,41.2579,40.4767,40.991,3280468.3931474,0
+DVY.US,D,20080125,000000,41.1814,41.6878,40.2775,40.5169,2427115.8069469,0
+DVY.US,D,20080128,000000,40.5169,41.6446,40.2226,41.577,3507596.2409569,0
+DVY.US,D,20080129,000000,41.8949,42.2816,41.4807,42.2011,2396807.7074929,0
+DVY.US,D,20080130,000000,42.0774,43.1079,41.9027,41.9891,2094185.2318553,0
+DVY.US,D,20080131,000000,41.5092,43.4269,41.1441,43.0362,2146013.151799,0
+DVY.US,D,20080201,000000,43.0961,43.9019,43.0804,43.8195,1949335.0348379,0
+DVY.US,D,20080204,000000,43.7704,43.7704,43.0618,43.1079,2029894.7681421,0
+DVY.US,D,20080205,000000,42.422,42.5211,41.6446,41.7016,2304740.1686673,0
+DVY.US,D,20080206,000000,41.8086,42.1903,41.3031,41.3699,1599990.5019684,0
+DVY.US,D,20080207,000000,41.2638,42.0617,41.1255,41.7889,1491304.2002551,0
+DVY.US,D,20080208,000000,41.6387,41.8428,40.885,41.3699,2627759.6029491,0
+DVY.US,D,20080211,000000,41.203,41.3031,40.7005,41.043,2133139.9788792,0
+DVY.US,D,20080212,000000,41.3434,41.8949,41.1578,41.5151,1385561.5898957,0
+DVY.US,D,20080213,000000,41.9646,41.995,41.2805,41.6643,1512402.1833546,0
+DVY.US,D,20080214,000000,41.6701,41.8086,40.9626,41.0872,1678574.5282683,0
+DVY.US,D,20080215,000000,41.0627,41.3894,40.6289,41.3512,1690310.57431,0
+DVY.US,D,20080219,000000,41.4435,41.6878,40.8163,40.8615,2101609.1623519,0
+DVY.US,D,20080220,000000,40.7358,41.4807,40.4443,41.31,2223546.6603468,0
+DVY.US,D,20080221,000000,41.3149,41.623,40.5101,40.5434,1508280.6078867,0
+DVY.US,D,20080222,000000,40.6926,41.0509,40.0312,41.0509,1645771.0670539,0
+DVY.US,D,20080225,000000,41.0362,41.5926,40.5297,41.4945,2074228.4513575,0
+DVY.US,D,20080226,000000,41.4297,41.9763,41.2452,41.6878,1448455.0993528,0
+DVY.US,D,20080227,000000,41.5308,42.0617,41.2972,41.5691,1128196.9677949,0
+DVY.US,D,20080228,000000,41.3149,41.415,40.6289,40.7093,1359755.1271332,0
+DVY.US,D,20080229,000000,40.409,40.4238,39.2716,39.4236,1147621.8663657,0
+DVY.US,D,20080303,000000,39.352,39.4306,38.8466,39.2107,1191211.7300283,0
+DVY.US,D,20080304,000000,38.8976,39.3255,38.4638,39.1528,1408595.5416946,0
+DVY.US,D,20080305,000000,39.2314,39.6229,38.7259,39.1106,2110447.36893,0
+DVY.US,D,20080306,000000,38.7985,38.9192,38.0742,38.086,2098536.0667744,0
+DVY.US,D,20080307,000000,37.7984,38.6317,37.6572,38.1645,1829913.2772212,0
+DVY.US,D,20080310,000000,38.1645,38.458,37.662,37.7925,1400483.8328443,0
+DVY.US,D,20080311,000000,38.6081,39.6769,38.4059,39.6534,1543194.2749834,0
+DVY.US,D,20080312,000000,39.7603,40.4443,39.091,39.1106,747831.08384523,0
+DVY.US,D,20080313,000000,38.6572,39.5464,38.0811,39.3197,1371062.2032684,0
+DVY.US,D,20080314,000000,39.5306,39.6769,37.9809,38.3539,1756750.9822104,0
+DVY.US,D,20080317,000000,37.3607,38.2656,37.1124,37.8976,2221093.0747532,0
+DVY.US,D,20080318,000000,38.3864,39.3638,38.2244,39.3255,1373263.0940003,0
+DVY.US,D,20080319,000000,39.6317,40.1028,38.8848,38.8976,1267263.7130556,0
+DVY.US,D,20080320,000000,38.9644,40.2961,38.9644,40.2667,1387636.1331968,0
+DVY.US,D,20080324,000000,40.3511,41.1952,40.3305,40.6642,1487990.6369865,0
+DVY.US,D,20080325,000000,40.3177,40.4503,39.8299,40.2716,1741049.2571276,0
+DVY.US,D,20080326,000000,40.1313,40.146,39.3197,39.4972,897129.93314758,0
+DVY.US,D,20080327,000000,39.5032,39.7652,38.984,39.0125,871069.75659234,0
+DVY.US,D,20080328,000000,39.1253,39.2038,38.3539,38.4118,1102383.3725161,0
+DVY.US,D,20080331,000000,38.3864,38.9918,38.2067,38.5443,1617810.5843806,0
+DVY.US,D,20080401,000000,38.8466,40.3237,38.7396,40.3237,1262000.934986,0
+DVY.US,D,20080402,000000,40.4581,40.8487,40.1538,40.2775,1234552.9745526,0
+DVY.US,D,20080403,000000,40.1774,40.4767,39.8888,40.2834,1092553.7461778,0
+DVY.US,D,20080404,000000,40.4021,40.4021,39.7966,39.9242,1175393.8468236,0
+DVY.US,D,20080407,000000,40.4021,40.62,40.0106,40.1313,1150934.4107035,0
+DVY.US,D,20080408,000000,39.9242,40.0597,39.6474,39.8172,627865.21713094,0
+DVY.US,D,20080409,000000,39.9448,39.9654,39.1597,39.2107,694139.53929558,0
+DVY.US,D,20080410,000000,39.1715,39.6474,38.9045,39.2637,779794.94600264,0
+DVY.US,D,20080411,000000,39.0724,39.3795,38.7465,38.7465,605659.65614922,0
+DVY.US,D,20080414,000000,38.6847,38.7632,37.9397,37.9457,918536.65230808,0
+DVY.US,D,20080415,000000,38.2244,38.5335,38.14,38.4717,631570.04986299,0
+DVY.US,D,20080416,000000,38.6454,39.5032,38.6317,39.4168,684977.3126931,0
+DVY.US,D,20080417,000000,39.3442,39.8094,39.0468,39.671,881671.7325486,0
+DVY.US,D,20080418,000000,40.3894,40.5651,39.9654,40.0744,718133.32399697,0
+DVY.US,D,20080421,000000,39.8957,39.9596,39.2372,39.4109,1060234.2771382,0
+DVY.US,D,20080422,000000,39.1872,39.2578,38.8711,39.0183,1032404.2176193,0
+DVY.US,D,20080423,000000,39.1715,39.2038,38.5786,38.7523,1023138.0600657,0
+DVY.US,D,20080424,000000,38.9123,39.883,38.7523,39.5709,1785463.4358838,0
+DVY.US,D,20080425,000000,39.8388,40.1538,39.3717,40.0243,840546.66271961,0
+DVY.US,D,20080428,000000,40.0243,40.358,39.8594,40.0822,613366.84943448,0
+DVY.US,D,20080429,000000,40.0655,40.1538,39.7456,39.8241,554049.78741683,0
+DVY.US,D,20080430,000000,39.7966,40.2775,39.4914,39.5464,824653.37862872,0
+DVY.US,D,20080501,000000,39.5385,40.9047,39.5385,40.7358,2247095.1722474,0
+DVY.US,D,20080502,000000,41.1578,41.3699,40.5995,40.729,2112640.1082147,0
+DVY.US,D,20080505,000000,40.6289,40.7358,40.2961,40.5297,613616.48750361,0
+DVY.US,D,20080506,000000,40.1813,40.7555,39.9242,40.6102,833016.76340998,0
+DVY.US,D,20080507,000000,40.729,40.7643,39.724,39.8299,664549.78612212,0
+DVY.US,D,20080508,000000,39.9026,39.9527,39.4236,39.6769,783700.50812089,0
+DVY.US,D,20080509,000000,39.3314,39.8172,39.2971,39.4236,443573.22412211,0
+DVY.US,D,20080512,000000,39.4521,40.1166,39.4521,40.1166,419585.55300608,0
+DVY.US,D,20080513,000000,40.1391,40.198,39.7652,39.9527,559107.76037664,0
+DVY.US,D,20080514,000000,40.0969,40.358,39.9703,40.039,634007.3325624,0
+DVY.US,D,20080515,000000,40.2029,40.4964,39.9596,40.4767,746324.08505241,0
+DVY.US,D,20080516,000000,40.4767,40.5651,39.8673,40.0969,622020.62952064,0
+DVY.US,D,20080519,000000,40.0969,40.5032,39.9978,40.0459,470390.4663319,0
+DVY.US,D,20080520,000000,39.9026,39.99,39.5385,39.7113,633154.48740378,0
+DVY.US,D,20080521,000000,39.6592,39.883,38.9644,39.0585,875522.48460088,0
+DVY.US,D,20080522,000000,39.0183,39.6092,39.0183,39.3972,1854978.9772235,0
+DVY.US,D,20080523,000000,39.2921,39.3383,38.7259,38.7769,1387961.1721521,0
+DVY.US,D,20080527,000000,38.6984,39.0969,38.6317,38.9584,699159.81181229,0
+DVY.US,D,20080528,000000,39.0183,39.1371,38.3647,38.6916,956944.2334417,0
+DVY.US,D,20080529,000000,38.615,39.3383,38.615,39.1872,1031112.2132452,0
+DVY.US,D,20080530,000000,39.1872,39.2372,38.7632,38.7985,1085232.7277015,0
+DVY.US,D,20080602,000000,38.7523,38.7985,38.194,38.4187,1252940.601473,0
+DVY.US,D,20080603,000000,38.5002,38.5855,37.8593,38.1645,1284921.7854557,0
+DVY.US,D,20080604,000000,38.0742,38.5561,37.9986,38.1645,1078405.890709,0
+DVY.US,D,20080605,000000,38.2195,38.6317,38.194,38.615,754388.92308161,0
+DVY.US,D,20080606,000000,38.3058,38.3598,37.2587,37.2812,985311.26954188,0
+DVY.US,D,20080609,000000,37.3058,37.4922,36.6453,36.8965,1157922.2387773,0
+DVY.US,D,20080610,000000,36.5668,37.2469,36.5334,37.033,1036181.3944449,0
+DVY.US,D,20080611,000000,36.8141,36.9956,35.9033,36.1418,855622.7642332,0
+DVY.US,D,20080612,000000,36.1074,36.7336,35.8562,36.0927,774795.05210381,0
+DVY.US,D,20080613,000000,36.235,36.3548,35.7139,36.2409,806512.33298477,0
+DVY.US,D,20080616,000000,35.9857,36.5874,35.9799,36.3803,780638.62078321,0
+DVY.US,D,20080617,000000,36.5412,36.6208,35.7738,35.8267,616801.66547951,0
+DVY.US,D,20080618,000000,35.5686,35.5686,35.0171,35.1554,1241930.0342281,0
+DVY.US,D,20080619,000000,35.0887,35.2732,34.6824,35.1663,1395025.4200429,0
+DVY.US,D,20080620,000000,34.81,35.3606,34.6657,34.8502,1657568.2489492,0
+DVY.US,D,20080623,000000,34.9013,35.0947,34.4371,34.4439,1071156.1973953,0
+DVY.US,D,20080624,000000,34.2221,34.9484,34.0887,34.5814,1354868.3345637,0
+DVY.US,D,20080625,000000,34.1495,35.0299,34.1495,34.3566,1392976.3500144,0
+DVY.US,D,20080626,000000,33.9365,34.0219,33.4302,33.4302,1121249.8969568,0
+DVY.US,D,20080627,000000,33.4037,33.6568,32.9905,33.1043,1101562.1142152,0
+DVY.US,D,20080630,000000,33.0847,33.1612,32.7176,32.804,1188276.1901215,0
+DVY.US,D,20080701,000000,32.3898,33.1769,32.3241,33.1554,2088518.9571515,0
+DVY.US,D,20080702,000000,33.1112,33.6392,32.4821,32.4821,1333591.0196267,0
+DVY.US,D,20080703,000000,32.6116,32.8786,32.0738,32.116,686542.39054691,0
+DVY.US,D,20080707,000000,32.2426,32.4674,31.1327,31.5125,1376628.6227445,0
+DVY.US,D,20080708,000000,31.4722,32.7971,31.3407,32.7519,2293491.1715931,0
+DVY.US,D,20080709,000000,32.7314,33.0621,31.9305,31.9305,1013815.8613128,0
+DVY.US,D,20080710,000000,31.8736,32.3113,31.6449,31.9934,1716152.6996538,0
+DVY.US,D,20080711,000000,31.5448,32.1946,31.1699,31.7205,937564.16783017,0
+DVY.US,D,20080714,000000,31.9384,32.116,30.4672,30.4672,1601546.4094441,0
+DVY.US,D,20080715,000000,30.0658,30.7999,29.3876,29.9324,2906032.6870032,0
+DVY.US,D,20080716,000000,30.0452,31.7588,30.0384,31.6126,1413881.7551748,0
+DVY.US,D,20080717,000000,32.1651,33.3114,32.0012,33.276,2434329.8376792,0
+DVY.US,D,20080718,000000,33.4566,33.6627,32.9453,33.4115,1321633.8655809,0
+DVY.US,D,20080721,000000,33.5096,33.9297,33.3241,33.4037,1152772.5620369,0
+DVY.US,D,20080722,000000,33.0032,34.7296,32.644,34.654,1181116.1627265,0
+DVY.US,D,20080723,000000,34.8502,35.5559,34.4695,34.9484,1689550.4518628,0
+DVY.US,D,20080724,000000,35.0249,35.0249,33.5362,33.6824,2038876.6439762,0
+DVY.US,D,20080725,000000,33.7119,34.0014,33.1239,33.331,1312461.4496696,0
+DVY.US,D,20080728,000000,33.0925,33.6156,32.6371,32.9502,881512.77932907,0
+DVY.US,D,20080729,000000,32.9502,34.1083,32.8227,34.0828,1621210.7567752,0
+DVY.US,D,20080730,000000,34.3026,34.8807,33.9297,34.5735,1336499.0483994,0
+DVY.US,D,20080731,000000,34.1946,34.649,34.071,34.1789,1288695.9054885,0
+DVY.US,D,20080801,000000,34.1357,34.4891,33.8168,34.3488,987845.35067625,0
+DVY.US,D,20080804,000000,34.2368,34.5107,33.7364,34.3281,613610.37391825,0
+DVY.US,D,20080805,000000,34.2761,35.2467,34.2761,35.1506,1494708.4483733,0
+DVY.US,D,20080806,000000,35.1506,35.4214,34.7933,35.3223,1549690.9783662,0
+DVY.US,D,20080807,000000,34.9807,35.3036,34.1946,34.3566,813305.54525775,0
+DVY.US,D,20080808,000000,34.1789,35.5686,34.1789,35.4283,977189.37138259,0
+DVY.US,D,20080811,000000,35.3036,36.5668,35.3036,36.2547,973555.86381315,0
+DVY.US,D,20080812,000000,36.1291,36.3597,35.1957,35.3812,1049278.7321615,0
+DVY.US,D,20080813,000000,35.1554,35.4352,34.3831,34.7354,1674786.1432029,0
+DVY.US,D,20080814,000000,34.4557,35.3282,34.4557,35.1878,2968916.0071512,0
+DVY.US,D,20080815,000000,35.3096,35.9553,35.2674,35.5883,895906.19714341,0
+DVY.US,D,20080818,000000,35.6805,35.6805,34.8621,34.9455,608167.24508035,0
+DVY.US,D,20080819,000000,34.9013,34.9013,34.1495,34.4086,905863.18984351,0
+DVY.US,D,20080820,000000,34.3831,34.5313,33.8031,34.4214,641820.49466068,0
+DVY.US,D,20080821,000000,34.2368,34.4371,33.9365,34.2565,417205.33043676,0
+DVY.US,D,20080822,000000,34.5313,34.9807,34.3635,34.9807,673506.18868392,0
+DVY.US,D,20080825,000000,34.7933,34.8621,34.1152,34.2368,462295.06037586,0
+DVY.US,D,20080826,000000,34.1554,34.4803,33.9435,34.3104,787579.57803588,0
+DVY.US,D,20080827,000000,34.2565,34.8866,34.2507,34.7158,423740.75319346,0
+DVY.US,D,20080828,000000,34.8552,35.6285,34.8307,35.5951,495750.63736269,0
+DVY.US,D,20080829,000000,35.5686,35.7483,35.3488,35.4598,434581.15897901,0
+DVY.US,D,20080902,000000,35.5343,36.4666,35.5343,35.8562,882460.38506087,0
+DVY.US,D,20080903,000000,35.8808,36.396,35.6884,36.3734,1231535.9201742,0
+DVY.US,D,20080904,000000,36.0927,36.2135,35.3361,35.3862,962275.27988121,0
+DVY.US,D,20080905,000000,35.2546,36.1006,34.8022,36.0014,888264.21543539,0
+DVY.US,D,20080908,000000,36.8524,37.9584,36.7218,37.5688,1448926.8643569,0
+DVY.US,D,20080909,000000,37.2999,37.7455,36.3048,36.3048,1531596.8035433,0
+DVY.US,D,20080910,000000,36.5668,36.7149,35.6285,36.2812,1250728.5025012,0
+DVY.US,D,20080911,000000,35.7875,36.8886,35.4214,36.8464,1367018.0665485,0
+DVY.US,D,20080912,000000,36.5088,37.5256,36.396,37.241,1323650.329821,0
+DVY.US,D,20080915,000000,36.0142,37.2734,35.8661,36.0014,1188191.6188573,0
+DVY.US,D,20080916,000000,35.4283,37.0516,35.0495,36.9868,1882144.6937992,0
+DVY.US,D,20080917,000000,36.396,36.7807,35.2183,35.6373,1588816.9057804,0
+DVY.US,D,20080918,000000,35.817,38.7318,34.8385,38.4059,2054366.4314329,0
+DVY.US,D,20080919,000000,41.6299,43.0529,35.3665,40.6289,1908439.2244601,0
+DVY.US,D,20080922,000000,39.99,40.0822,38.0261,38.1793,1608188.8199447,0
+DVY.US,D,20080923,000000,37.9397,38.5129,37.1988,37.2999,1656745.9717175,0
+DVY.US,D,20080924,000000,37.3931,37.398,36.658,36.658,944178.04826574,0
+DVY.US,D,20080925,000000,36.6335,37.7121,36.396,37.2272,796255.77460171,0
+DVY.US,D,20080926,000000,36.5088,37.8387,36.1536,37.8387,698580.04013338,0
+DVY.US,D,20080929,000000,36.8386,37.6257,34.4086,34.7354,1221062.3295108,0
+DVY.US,D,20080930,000000,34.966,35.7953,34.5107,35.4598,1709772.1543931,0
+DVY.US,D,20081001,000000,35.5951,37.033,35.3282,37.0016,1448428.6071495,0
+DVY.US,D,20081002,000000,36.9122,36.9122,35.7483,35.7483,1299795.1197212,0
+DVY.US,D,20081003,000000,36.1467,37.2214,35.1957,35.1957,1752002.7642425,0
+DVY.US,D,20081006,000000,34.5313,34.5529,32.2583,33.9709,2320257.4672582,0
+DVY.US,D,20081007,000000,33.7559,33.9777,31.6381,31.6381,1425694.2210336,0
+DVY.US,D,20081008,000000,31.1228,32.1946,30.3328,30.5919,2812922.7818726,0
+DVY.US,D,20081009,000000,30.9697,31.1327,27.4945,27.5289,3251156.8081081,0
+DVY.US,D,20081010,000000,25.5778,29.2199,25.5434,28.4141,3301809.9007307,0
+DVY.US,D,20081013,000000,30.8372,30.9187,28.9077,30.587,2161428.5573005,0
+DVY.US,D,20081014,000000,32.38,33.3045,30.581,31.6449,2214518.9326224,0
+DVY.US,D,20081015,000000,30.9923,31.2975,29.3592,29.4142,1091673.3898849,0
+DVY.US,D,20081016,000000,29.9795,30.6978,27.996,30.638,2248972.0429549,0
+DVY.US,D,20081017,000000,30.007,31.5056,29.6399,30.1395,1497217.0562353,0
+DVY.US,D,20081020,000000,30.4063,31.2338,30.0266,31.1503,1166364.0812374,0
+DVY.US,D,20081021,000000,31.0983,31.3574,30.3671,30.3671,1370469.1854879,0
+DVY.US,D,20081022,000000,29.9324,30.0452,28.2414,28.9608,1881354.0034251,0
+DVY.US,D,20081023,000000,29.0461,29.4662,27.3169,28.8076,2087558.1053181,0
+DVY.US,D,20081024,000000,26.6691,28.6152,26.6417,27.9401,1506607.5233581,0
+DVY.US,D,20081027,000000,27.1285,28.5132,26.9773,27.3169,919078.72354391,0
+DVY.US,D,20081028,000000,28.0834,30.0727,27.0235,30.0531,1413689.1772358,0
+DVY.US,D,20081029,000000,29.9716,31.0983,29.6036,29.848,1236062.0112072,0
+DVY.US,D,20081030,000000,31.0521,31.0521,29.7351,30.6675,1219404.5289455,0
+DVY.US,D,20081031,000000,30.3603,31.5272,30.3328,31.3986,789433.0133328,0
+DVY.US,D,20081103,000000,31.4055,31.7666,31.0846,31.6194,772784.70144915,0
+DVY.US,D,20081104,000000,32.3506,32.6371,31.9236,32.4497,1295326.0888184,0
+DVY.US,D,20081105,000000,32.3418,32.3418,30.533,30.5732,1655237.9539938,0
+DVY.US,D,20081106,000000,30.6978,30.8529,29.1963,29.2375,1429260.479164,0
+DVY.US,D,20081107,000000,29.316,29.896,29.109,29.8342,970565.30163808,0
+DVY.US,D,20081110,000000,30.4966,30.4966,28.8675,29.2463,874005.29649911,0
+DVY.US,D,20081111,000000,28.7871,29.4731,28.4073,28.894,779761.32128312,0
+DVY.US,D,20081112,000000,28.4278,28.5878,27.2943,27.3944,1051872.9302187,0
+DVY.US,D,20081113,000000,27.3816,29.4455,26.3414,29.422,2270706.8578634,0
+DVY.US,D,20081114,000000,29.161,29.3798,27.9027,28.1079,1063100.5297442,0
+DVY.US,D,20081117,000000,27.8086,28.4141,27.3639,27.4945,1056579.37202,0
+DVY.US,D,20081118,000000,27.2875,28.0686,26.4355,27.4278,2085822.8660049,0
+DVY.US,D,20081119,000000,27.3169,27.6417,25.6229,25.6435,991815.10544084,0
+DVY.US,D,20081120,000000,25.3108,26.0292,23.6846,23.8986,2312592.0501396,0
+DVY.US,D,20081121,000000,24.3206,25.0449,22.9191,25.0056,3208627.6515066,0
+DVY.US,D,20081124,000000,25.5189,27.2943,25.1401,26.6986,2148096.8654781,0
+DVY.US,D,20081125,000000,27.4759,27.5485,26.2815,27.3876,1607694.6384609,0
+DVY.US,D,20081126,000000,26.9302,28.1413,26.7221,28.1285,1498871.8000078,0
+DVY.US,D,20081128,000000,27.9764,28.6025,27.888,28.6025,533380.77422387,0
+DVY.US,D,20081201,000000,27.9175,28.1335,25.2726,25.3305,1596864.4219843,0
+DVY.US,D,20081202,000000,25.7829,26.5533,25.3717,26.4915,1273304.9543286,0
+DVY.US,D,20081203,000000,26.1186,27.4415,25.8761,27.2943,1520090.0169529,0
+DVY.US,D,20081204,000000,27.156,27.8164,26.2117,26.7467,1655010.7324043,0
+DVY.US,D,20081205,000000,26.3688,27.8685,25.7574,27.8351,1396520.1916651,0
+DVY.US,D,20081208,000000,28.4622,28.8076,28.0167,28.5623,1972304.7939904,0
+DVY.US,D,20081209,000000,28.3552,28.7537,27.4759,27.5937,1325993.8708781,0
+DVY.US,D,20081210,000000,27.7153,28.0902,27.309,27.842,2474743.693744,0
+DVY.US,D,20081211,000000,27.6378,27.8596,26.4188,26.6299,1748815.5484048,0
+DVY.US,D,20081212,000000,25.9311,27.2688,25.8506,27.2089,1479266.5506686,0
+DVY.US,D,20081215,000000,27.3639,27.3639,26.0921,26.5955,1948971.2765086,0
+DVY.US,D,20081216,000000,26.9164,28.101,26.7692,28.0352,1361715.5501741,0
+DVY.US,D,20081217,000000,27.7153,28.1756,27.5485,27.7879,1327198.2471953,0
+DVY.US,D,20081218,000000,27.7614,28.1079,27.0607,27.4278,1365048.4731297,0
+DVY.US,D,20081219,000000,27.5358,27.9813,27.1166,27.2236,1638345.0986955,0
+DVY.US,D,20081222,000000,27.4562,27.4562,26.4051,26.8478,1562087.2916275,0
+DVY.US,D,20081223,000000,26.7535,26.8546,25.937,26.1117,1302193.6830466,0
+DVY.US,D,20081224,000000,26.304,26.3295,26.0116,26.2501,927762.05262601,0
+DVY.US,D,20081226,000000,26.3109,26.5621,26.1823,26.4974,1058532.6625446,0
+DVY.US,D,20081229,000000,26.4051,26.461,25.8761,26.2059,1660871.6229089,0
+DVY.US,D,20081230,000000,26.4051,26.9773,26.3109,26.885,1163566.0970014,0
+DVY.US,D,20081231,000000,26.89,27.6751,26.89,27.5014,1570957.0850632,0
+DVY.US,D,20090102,000000,27.5828,28.2276,27.309,27.996,884652.10541473,0
+DVY.US,D,20090105,000000,28.0971,28.0971,27.5289,27.7379,1821009.8590659,0
+DVY.US,D,20090106,000000,27.9401,28.1285,27.5553,27.8086,1452374.9265035,0
+DVY.US,D,20090107,000000,27.416,27.6938,26.8036,26.8036,1290476.9966919,0
+DVY.US,D,20090108,000000,26.8232,27.0823,26.7035,27.0303,1379440.8720131,0
+DVY.US,D,20090109,000000,27.0607,27.1019,26.3178,26.3178,1185373.2560034,0
+DVY.US,D,20090112,000000,26.3109,26.411,25.6435,25.8163,1423318.0741879,0
+DVY.US,D,20090113,000000,25.6975,26.0116,25.5513,25.832,1409371.9670362,0
+DVY.US,D,20090114,000000,25.4385,25.4512,24.8251,24.9899,1321674.6228168,0
+DVY.US,D,20090115,000000,24.9752,25.1754,24.0134,24.7691,1505431.677106,0
+DVY.US,D,20090116,000000,25.1646,25.2657,24.2578,24.8692,1171882.6109615,0
+DVY.US,D,20090120,000000,24.5551,24.6464,23.2125,23.2587,1352940.5173115,0
+DVY.US,D,20090121,000000,23.6041,24.1803,23.081,24.1106,5433852.4910365,0
+DVY.US,D,20090122,000000,23.9398,24.1106,23.1498,23.6415,1924842.9929291,0
+DVY.US,D,20090123,000000,23.0742,23.8711,22.9338,23.717,1372786.2343417,0
+DVY.US,D,20090126,000000,23.7415,24.2706,23.4923,23.666,1465024.9535575,0
+DVY.US,D,20090127,000000,23.8171,24.194,23.6415,24.0703,739501.32378348,0
+DVY.US,D,20090128,000000,24.7083,25.1401,24.6435,25.1401,983104.2652246,0
+DVY.US,D,20090129,000000,24.6248,24.6847,23.9771,24.0585,1135786.9840273,0
+DVY.US,D,20090130,000000,24.1007,24.1371,23.0624,23.192,1333618.5307609,0
+DVY.US,D,20090202,000000,22.9604,23.3038,22.7778,23.1419,1179473.6461248,0
+DVY.US,D,20090203,000000,23.2381,23.3559,22.873,23.1655,4127070.5621724,0
+DVY.US,D,20090204,000000,23.2125,23.4864,22.8141,22.9338,1495066.0931172,0
+DVY.US,D,20090205,000000,22.766,23.4108,22.5412,23.1655,2228073.7703107,0
+DVY.US,D,20090206,000000,23.1242,24.0252,23.1242,23.8986,1236806.849691,0
+DVY.US,D,20090209,000000,23.8986,24.0399,23.6257,23.7916,904122.85587586,0
+DVY.US,D,20090210,000000,23.6542,23.8112,22.5412,22.6404,1369698.8737318,0
+DVY.US,D,20090211,000000,22.7719,23.0497,22.5629,22.8641,1043742.8806123,0
+DVY.US,D,20090212,000000,22.7199,22.8141,22.0014,22.7533,2161875.8679631,0
+DVY.US,D,20090213,000000,22.8141,22.8406,22.3342,22.3647,989573.45747316,0
+DVY.US,D,20090217,000000,21.6874,21.7394,21.3145,21.3145,1175112.6218967,0
+DVY.US,D,20090218,000000,21.4921,21.4921,20.8935,21.0485,1233567.6683777,0
+DVY.US,D,20090219,000000,21.1359,21.3076,20.6088,20.6481,1480482.1352257,0
+DVY.US,D,20090220,000000,20.3017,20.5431,19.7511,20.3096,2607619.4148903,0
+DVY.US,D,20090223,000000,20.4312,20.5607,19.6088,19.7157,1903133.651293,0
+DVY.US,D,20090224,000000,19.8198,20.5157,19.5489,20.4371,5776447.6256615,0
+DVY.US,D,20090225,000000,20.3017,20.7031,19.8846,20.2702,1483795.6984943,0
+DVY.US,D,20090226,000000,20.4734,20.7865,20.0151,20.0553,5647381.6871294,0
+DVY.US,D,20090227,000000,19.6274,20.1966,19.5764,19.7423,1754145.5759135,0
+DVY.US,D,20090302,000000,19.4224,19.4341,18.7834,18.7962,2345594.2028784,0
+DVY.US,D,20090303,000000,18.91,19.0837,18.2515,18.3506,2046854.8728794,0
+DVY.US,D,20090304,000000,18.4449,18.9581,18.2368,18.6391,1290038.8564073,0
+DVY.US,D,20090305,000000,18.2574,18.3329,17.4516,17.5969,2025440.0022717,0
+DVY.US,D,20090306,000000,17.6646,18.1102,17.2642,17.7235,2392575.0685576,0
+DVY.US,D,20090309,000000,17.4045,17.9325,17.4045,17.4978,2566443.3985167,0
+DVY.US,D,20090310,000000,17.5645,18.6391,17.5645,18.5891,1823513.3722735,0
+DVY.US,D,20090311,000000,18.6745,18.964,18.4449,18.6244,1353305.2945717,0
+DVY.US,D,20090312,000000,18.6695,19.4871,18.3761,19.4027,1766566.3435161,0
+DVY.US,D,20090313,000000,19.5705,19.6834,19.2849,19.5842,1586727.0785159,0
+DVY.US,D,20090316,000000,19.8355,20.2879,19.6707,19.703,1880323.8642909,0
+DVY.US,D,20090317,000000,19.703,20.3164,19.5764,20.2879,1327760.697049,0
+DVY.US,D,20090318,000000,20.1761,21.1683,19.9612,20.9425,2032337.145496,0
+DVY.US,D,20090319,000000,21.1427,21.2075,20.7364,20.8159,2234186.3367462,0
+DVY.US,D,20090320,000000,20.8307,21.0692,20.4429,20.4803,1951190.5079966,0
+DVY.US,D,20090323,000000,20.8562,21.8788,20.8307,21.8003,1684276.4655533,0
+DVY.US,D,20090324,000000,21.7081,21.8072,21.34,21.34,1827703.2161113,0
+DVY.US,D,20090325,000000,21.3145,21.6874,20.6648,21.34,2855927.7792018,0
+DVY.US,D,20090326,000000,21.5285,21.8406,21.2615,21.8406,2311520.1348387,0
+DVY.US,D,20090327,000000,21.5687,21.661,21.3273,21.3685,827144.66466553,0
+DVY.US,D,20090330,000000,21.0416,21.0416,20.3547,20.6422,1267132.2709703,0
+DVY.US,D,20090331,000000,20.8365,21.2821,20.6727,20.8562,1364732.6045524,0
+DVY.US,D,20090401,000000,20.8798,21.4087,20.5539,21.3273,899992.11002995,0
+DVY.US,D,20090402,000000,21.8268,22.2664,21.6815,21.9868,1570532.1908803,0
+DVY.US,D,20090403,000000,21.9799,22.2537,21.7954,22.2537,972565.46298379,0
+DVY.US,D,20090406,000000,22.026,22.1438,21.7081,21.974,809146.2693468,0
+DVY.US,D,20090407,000000,21.6462,21.8553,21.4676,21.4676,776982.69673409,0
+DVY.US,D,20090408,000000,21.5059,21.7954,21.4156,21.7247,689596.12643743,0
+DVY.US,D,20090409,000000,22.133,22.5933,22.0751,22.5776,925796.53493071,0
+DVY.US,D,20090413,000000,22.4942,22.766,22.1399,22.5844,995569.86578672,0
+DVY.US,D,20090414,000000,22.4648,22.4648,21.9122,21.9544,1268365.1773525,0
+DVY.US,D,20090415,000000,21.8553,22.4078,21.7954,22.3715,841823.38313029,0
+DVY.US,D,20090416,000000,22.4196,22.9123,22.1733,22.7473,1056449.9677964,0
+DVY.US,D,20090417,000000,22.7935,23.1419,22.6473,22.9908,965182.28972295,0
+DVY.US,D,20090420,000000,22.66,22.8337,21.9328,21.9328,902008.57426999,0
+DVY.US,D,20090421,000000,21.7031,22.5354,21.7031,22.4706,2210099.8293334,0
+DVY.US,D,20090422,000000,22.3076,22.8916,22.187,22.4284,1130776.9008194,0
+DVY.US,D,20090423,000000,22.4942,22.5157,22.1164,22.4392,824887.73273443,0
+DVY.US,D,20090424,000000,22.4853,23.1095,22.4853,22.9505,1063645.6577726,0
+DVY.US,D,20090427,000000,22.5207,23.1095,22.5207,22.7778,733905.35531143,0
+DVY.US,D,20090428,000000,22.609,23.0241,22.5285,22.6856,859754.52900999,0
+DVY.US,D,20090429,000000,22.9505,23.4864,22.8985,23.2979,705691.15884542,0
+DVY.US,D,20090430,000000,23.5659,23.7248,23.1978,23.2547,1174319.8936609,0
+DVY.US,D,20090501,000000,23.2332,23.4864,23.1174,23.3745,694752.93569401,0
+DVY.US,D,20090504,000000,23.5325,24.2372,23.4972,24.2018,1419449.1935818,0
+DVY.US,D,20090505,000000,24.0929,24.2117,23.9192,24.0517,771555.8707905,0
+DVY.US,D,20090506,000000,24.1724,24.348,23.9574,24.2627,1179489.9490191,0
+DVY.US,D,20090507,000000,24.457,24.5935,23.8986,24.0438,847416.29480967,0
+DVY.US,D,20090508,000000,24.194,24.7436,24.1449,24.6769,1690509.2658344,0
+DVY.US,D,20090511,000000,24.4786,24.5708,24.1194,24.1371,856995.26414796,0
+DVY.US,D,20090512,000000,24.0654,24.4197,23.7415,24.0399,983610.67387912,0
+DVY.US,D,20090513,000000,23.6542,23.7111,23.2381,23.2734,826257.1758565,0
+DVY.US,D,20090514,000000,23.3166,23.6327,23.2125,23.455,897964.4375501,0
+DVY.US,D,20090515,000000,23.3166,23.4678,22.9849,23.1174,752395.89425215,0
+DVY.US,D,20090518,000000,23.2979,23.824,23.2979,23.774,973442.76248387,0
+DVY.US,D,20090519,000000,23.7337,23.9771,23.6787,23.7415,1022193.5111266,0
+DVY.US,D,20090520,000000,23.927,24.1871,23.4864,23.5168,1037102.5079734,0
+DVY.US,D,20090521,000000,23.2734,23.3323,22.873,23.086,898192.67807045,0
+DVY.US,D,20090522,000000,23.1596,23.3402,22.9908,23.1174,564158.6008202,0
+DVY.US,D,20090526,000000,22.9604,23.8319,22.9604,23.7916,1001763.9466938,0
+DVY.US,D,20090527,000000,23.8112,23.8171,23.2185,23.2185,951652.92530707,0
+DVY.US,D,20090528,000000,23.3745,23.5973,23.081,23.5237,873916.6495113,0
+DVY.US,D,20090529,000000,23.5855,23.8986,23.4471,23.8524,520003.23051126,0
+DVY.US,D,20090601,000000,24.1243,24.6464,24.0517,24.5796,1403347.0286575,0
+DVY.US,D,20090602,000000,24.6091,24.7543,24.5306,24.6631,891929.30986255,0
+DVY.US,D,20090603,000000,24.5424,24.5424,24.1243,24.3559,634351.73120471,0
+DVY.US,D,20090604,000000,24.4128,24.6357,24.2312,24.6357,648008.46198238,0
+DVY.US,D,20090605,000000,24.7691,24.8918,24.3775,24.4845,1089856.6361002,0
+DVY.US,D,20090608,000000,24.4295,24.6307,24.1508,24.4433,576116.7737969,0
+DVY.US,D,20090609,000000,24.4648,24.5551,24.2921,24.4197,426633.49800267,0
+DVY.US,D,20090610,000000,24.5935,24.6631,24.0703,24.3775,646092.87190091,0
+DVY.US,D,20090611,000000,24.5374,24.931,24.4923,24.6435,1055166.1148694,0
+DVY.US,D,20090612,000000,24.5866,24.7269,24.3392,24.6699,484831.77389827,0
+DVY.US,D,20090615,000000,24.507,24.507,23.9467,24.1194,1200034.6526429,0
+DVY.US,D,20090616,000000,24.1724,24.2165,23.717,23.8034,494834.61848861,0
+DVY.US,D,20090617,000000,23.7111,23.8986,23.5472,23.7111,1335339.5050415,0
+DVY.US,D,20090618,000000,23.7111,23.9938,23.5973,23.8711,472474.18001095,0
+DVY.US,D,20090619,000000,24.0438,24.085,23.7494,23.774,458750.19979424,0
+DVY.US,D,20090622,000000,23.6327,23.6896,23.2871,23.3166,888644.27665899,0
+DVY.US,D,20090623,000000,23.3166,23.3981,23.0742,23.1498,645426.49109597,0
+DVY.US,D,20090624,000000,22.9908,23.2253,22.8868,22.9908,510767.64088439,0
+DVY.US,D,20090625,000000,22.9789,23.5796,22.927,23.5581,561893.51744194,0
+DVY.US,D,20090626,000000,23.5168,23.6415,23.3323,23.5325,338278.94335633,0
+DVY.US,D,20090629,000000,23.611,23.8407,23.4039,23.8112,349077.5729752,0
+DVY.US,D,20090630,000000,23.8583,23.8583,23.3607,23.5531,427089.97904336,0
+DVY.US,D,20090701,000000,23.7337,24.0134,23.6257,23.9192,894146.50348877,0
+DVY.US,D,20090702,000000,23.6483,23.6483,23.1419,23.2047,425449.50030337,0
+DVY.US,D,20090706,000000,23.1095,23.2734,22.9053,23.2469,521234.09903169,0
+DVY.US,D,20090707,000000,23.192,23.2381,22.7473,22.7591,543558.87492806,0
+DVY.US,D,20090708,000000,22.8583,22.9849,22.4853,22.7278,651026.53529161,0
+DVY.US,D,20090709,000000,22.8004,22.9053,22.6198,22.7533,503427.26272111,0
+DVY.US,D,20090710,000000,22.6718,22.7857,22.4019,22.7061,312763.89482959,0
+DVY.US,D,20090713,000000,22.8141,23.2587,22.6277,23.2547,394683.90087778,0
+DVY.US,D,20090714,000000,23.2871,23.3852,23.0663,23.3686,602363.41470583,0
+DVY.US,D,20090715,000000,23.5581,24.0772,23.5129,24.0252,397547.09669105,0
+DVY.US,D,20090716,000000,24.0252,24.4011,23.9692,24.2706,1086434.047226,0
+DVY.US,D,20090717,000000,24.2117,24.3058,24.1007,24.2018,494916.13296017,0
+DVY.US,D,20090720,000000,24.3206,24.5306,24.2234,24.507,435573.59767015,0
+DVY.US,D,20090721,000000,24.6435,24.7485,24.2921,24.564,655395.71096681,0
+DVY.US,D,20090722,000000,24.5179,24.7838,24.4786,24.6699,562076.92500293,0
+DVY.US,D,20090723,000000,24.721,25.4885,24.6357,25.4041,1189298.1778086,0
+DVY.US,D,20090724,000000,25.3834,25.6112,25.2726,25.6112,474453.96273877,0
+DVY.US,D,20090727,000000,25.5719,25.7692,25.512,25.7692,504842.55773344,0
+DVY.US,D,20090728,000000,25.6514,25.8026,25.4885,25.7427,497530.70963521,0
+DVY.US,D,20090729,000000,25.6112,25.7191,25.3894,25.5778,359655.09459,0
+DVY.US,D,20090730,000000,25.7829,26.0999,25.7427,25.832,626305.2339316,0
+DVY.US,D,20090731,000000,25.884,25.9939,25.7358,25.832,427191.8721328,0
+DVY.US,D,20090803,000000,25.9939,26.1823,25.832,26.1538,663501.30623178,0
+DVY.US,D,20090804,000000,26.0999,26.3355,26.0047,26.2972,476056.74103567,0
+DVY.US,D,20090805,000000,26.3109,26.3846,25.9616,26.1617,487571.67907331,0
+DVY.US,D,20090806,000000,26.198,26.2501,25.937,26.0342,427344.71176696,0
+DVY.US,D,20090807,000000,26.2294,26.6691,26.1353,26.4748,521032.35071461,0
+DVY.US,D,20090810,000000,26.411,26.468,26.2117,26.411,2459680.838332,0
+DVY.US,D,20090811,000000,26.3109,26.3619,26.043,26.1538,479693.30539779,0
+DVY.US,D,20090812,000000,26.1353,26.6769,26.1353,26.461,714844.21506984,0
+DVY.US,D,20090813,000000,26.5366,26.6172,26.3295,26.6172,504960.75371719,0
+DVY.US,D,20090814,000000,26.6092,26.6485,26.1421,26.3973,466426.82515267,0
+DVY.US,D,20090817,000000,26.1293,26.1293,25.7829,25.8633,639249.7320141,0
+DVY.US,D,20090818,000000,25.8899,26.0921,25.8026,26.0165,380924.25807976,0
+DVY.US,D,20090819,000000,25.777,26.304,25.777,26.2363,358673.86413869,0
+DVY.US,D,20090820,000000,26.2569,26.411,26.2059,26.3776,378982.17579503,0
+DVY.US,D,20090821,000000,26.4542,27.0155,26.4542,26.995,502092.46324944,0
+DVY.US,D,20090824,000000,26.9773,27.1765,26.8271,26.9164,487049.98645538,0
+DVY.US,D,20090825,000000,26.9831,27.2756,26.9831,27.0155,457672.17090796,0
+DVY.US,D,20090826,000000,27.0155,27.1422,26.834,26.9998,529259.19875601,0
+DVY.US,D,20090827,000000,26.9998,27.0892,26.6564,27.0155,344196.89399102,0
+DVY.US,D,20090828,000000,27.1422,27.1765,26.7535,26.9567,444180.50693518,0
+DVY.US,D,20090831,000000,26.6986,26.8036,26.5533,26.6858,874518.83766989,0
+DVY.US,D,20090901,000000,26.5406,26.885,26.1244,26.1765,1676062.8636135,0
+DVY.US,D,20090902,000000,26.0617,26.1686,25.9311,26.0165,469725.10445785,0
+DVY.US,D,20090903,000000,26.1186,26.1912,25.8575,26.1421,329391.82809535,0
+DVY.US,D,20090904,000000,26.198,26.4248,26.043,26.411,344475.06212519,0
+DVY.US,D,20090908,000000,26.5955,26.6769,26.4473,26.6564,371073.23419268,0
+DVY.US,D,20090909,000000,26.6613,26.9479,26.5955,26.8615,408433.35436685,0
+DVY.US,D,20090910,000000,26.885,27.0489,26.6858,27.0489,311981.35590268,0
+DVY.US,D,20090911,000000,27.0489,27.1883,26.9636,27.1019,713513.49132174,0
+DVY.US,D,20090914,000000,27.0087,27.3876,26.9234,27.3639,589968.12037542,0
+DVY.US,D,20090915,000000,27.3639,27.6544,27.2805,27.5937,795672.94613011,0
+DVY.US,D,20090916,000000,27.6309,28.1413,27.6162,28.1335,598170.51407536,0
+DVY.US,D,20090917,000000,28.1687,28.31,27.9764,28.0607,424765.79767323,0
+DVY.US,D,20090918,000000,28.0971,28.208,27.996,28.1335,759256.35596417,0
+DVY.US,D,20090921,000000,27.9342,28.0402,27.7702,27.9685,655029.91477571,0
+DVY.US,D,20090922,000000,27.9027,27.9342,27.6623,27.7614,548316.26327403,0
+DVY.US,D,20090923,000000,27.7879,28.0167,27.5396,27.5681,432309.96201538,0
+DVY.US,D,20090924,000000,27.6084,27.6938,27.1942,27.2875,818162.78883137,0
+DVY.US,D,20090925,000000,27.256,27.3709,27.1098,27.1942,384461.98614513,0
+DVY.US,D,20090928,000000,27.2501,27.7418,27.2433,27.6623,563059.17438514,0
+DVY.US,D,20090929,000000,27.682,27.888,27.6486,27.7546,544781.59200134,0
+DVY.US,D,20090930,000000,27.7702,27.7879,27.3502,27.4886,870741.66084434,0
+DVY.US,D,20091001,000000,27.4013,27.4631,26.89,26.8978,579596.42280129,0
+DVY.US,D,20091002,000000,26.7221,26.834,26.6092,26.7221,575018.36629274,0
+DVY.US,D,20091005,000000,26.7624,27.1363,26.7113,27.0951,387491.26769418,0
+DVY.US,D,20091006,000000,27.2433,27.5485,27.2433,27.4071,395027.28058919,0
+DVY.US,D,20091007,000000,27.3414,27.4356,27.2501,27.3758,382569.83147422,0
+DVY.US,D,20091008,000000,27.5396,27.7418,27.4759,27.6378,455677.10421672,0
+DVY.US,D,20091009,000000,27.6751,27.8685,27.6486,27.8685,460898.10611964,0
+DVY.US,D,20091012,000000,27.9813,28.101,27.8949,27.9764,287805.18257119,0
+DVY.US,D,20091013,000000,27.9293,27.9401,27.7379,27.8949,816166.70320924,0
+DVY.US,D,20091014,000000,28.1894,28.2816,27.9813,28.259,1152920.3070167,0
+DVY.US,D,20091015,000000,28.1687,28.839,28.1079,28.4563,1665178.6437996,0
+DVY.US,D,20091016,000000,28.2159,28.4278,28.1196,28.3346,632257.82821671,0
+DVY.US,D,20091019,000000,28.3621,28.7282,28.3022,28.6516,664454.00661804,0
+DVY.US,D,20091020,000000,28.7282,28.7282,28.1472,28.4956,681263.309583,0
+DVY.US,D,20091021,000000,28.4877,28.7615,28.1894,28.1962,463915.16049797,0
+DVY.US,D,20091022,000000,28.1825,28.6222,28.0352,28.5702,580241.40605745,0
+DVY.US,D,20091023,000000,28.5731,28.6271,28.0686,28.154,402528.64983378,0
+DVY.US,D,20091026,000000,28.0834,28.4681,27.7821,27.8223,638093.24544896,0
+DVY.US,D,20091027,000000,27.842,28.2668,27.7232,27.8086,481745.43221912,0
+DVY.US,D,20091028,000000,27.7821,27.8812,27.3012,27.3375,693496.59390121,0
+DVY.US,D,20091029,000000,27.4631,27.8164,27.3876,27.7614,985009.66599713,0
+DVY.US,D,20091030,000000,27.6673,27.7379,27.0489,27.1098,1274602.0533571,0
+DVY.US,D,20091102,000000,27.149,27.4886,26.885,27.2167,1366671.6300444,0
+DVY.US,D,20091103,000000,27.0951,27.3816,27.0155,27.3227,540354.33726517,0
+DVY.US,D,20091104,000000,27.5102,27.6878,27.2619,27.2756,516892.43449065,0
+DVY.US,D,20091105,000000,27.4631,27.8685,27.4415,27.8547,442550.21750413,0
+DVY.US,D,20091106,000000,27.7085,27.9764,27.6162,27.8223,616784.34365431,0
+DVY.US,D,20091109,000000,27.9106,28.4073,27.9106,28.4073,456725.58410706,0
+DVY.US,D,20091110,000000,28.3679,28.5073,28.2905,28.421,498671.91223694,0
+DVY.US,D,20091111,000000,28.5201,28.7615,28.4278,28.5623,812618.78583493,0
+DVY.US,D,20091112,000000,28.5279,28.732,28.2276,28.2531,812436.39720483,0
+DVY.US,D,20091113,000000,28.31,28.5555,28.154,28.4337,619378.54171145,0
+DVY.US,D,20091116,000000,28.5201,28.9803,28.5201,28.8842,627214.12028942,0
+DVY.US,D,20091117,000000,28.7684,28.9254,28.7282,28.8901,550001.57497336,0
+DVY.US,D,20091118,000000,28.8675,28.9313,28.7085,28.8184,454967.92831422,0
+DVY.US,D,20091119,000000,28.6467,28.7085,28.259,28.4073,551926.33543289,0
+DVY.US,D,20091120,000000,28.259,28.4337,28.2345,28.421,706471.65991053,0
+DVY.US,D,20091123,000000,28.6398,29.0392,28.5485,28.7615,736529.10236452,0
+DVY.US,D,20091124,000000,28.7762,28.8675,28.58,28.8136,646016.45208383,0
+DVY.US,D,20091125,000000,28.894,29.0461,28.8136,29.0078,576185.04216684,0
+DVY.US,D,20091127,000000,28.6025,28.7537,28.2738,28.4877,411778.50449317,0
+DVY.US,D,20091130,000000,28.4494,28.58,28.2738,28.5623,687081.40499004,0
+DVY.US,D,20091201,000000,28.7537,28.9882,28.7537,28.9156,624573.05141112,0
+DVY.US,D,20091202,000000,28.9077,29.2463,28.9077,29.1325,385474.80345416,0
+DVY.US,D,20091203,000000,29.1659,29.3533,28.9461,28.9803,569805.51583698,0
+DVY.US,D,20091204,000000,29.2199,29.5123,28.9686,29.2463,770561.39423757,0
+DVY.US,D,20091207,000000,29.2463,29.4887,29.0157,29.3327,802843.16283402,0
+DVY.US,D,20091208,000000,29.1707,29.2738,28.9019,29.0736,705288.68114212,0
+DVY.US,D,20091209,000000,28.9961,29.1325,28.8528,29.0952,839554.22402846,0
+DVY.US,D,20091210,000000,29.1295,29.4083,29.1295,29.2591,662614.83635364,0
+DVY.US,D,20091211,000000,29.4033,29.5515,29.2964,29.5201,784399.49471445,0
+DVY.US,D,20091214,000000,29.6586,29.7861,29.5585,29.7479,1027193.4050254,0
+DVY.US,D,20091215,000000,29.6733,29.7135,29.5585,29.6202,567803.31662948,0
+DVY.US,D,20091216,000000,29.6586,29.8068,29.5742,29.689,823307.37091721,0
+DVY.US,D,20091217,000000,29.4809,29.581,29.2591,29.3396,696514.66721042,0
+DVY.US,D,20091218,000000,29.422,29.5123,29.1403,29.3454,1931665.7541981,0
+DVY.US,D,20091221,000000,29.4515,29.689,29.4397,29.6036,2950838.1352228,0
+DVY.US,D,20091222,000000,29.6036,29.7204,29.5879,29.6733,830314.55867802,0
+DVY.US,D,20091223,000000,29.4731,29.4956,29.3327,29.4574,958677.43489309,0
+DVY.US,D,20091224,000000,29.4662,29.6271,29.4662,29.5967,461149.78205056,0
+DVY.US,D,20091228,000000,29.6586,29.7076,29.5201,29.6134,963749.67288542,0
+DVY.US,D,20091229,000000,29.6448,29.7586,29.6448,29.7017,882469.55543891,0
+DVY.US,D,20091230,000000,29.6586,29.7292,29.5585,29.6399,659921.80199974,0
+DVY.US,D,20091231,000000,29.6399,29.7076,29.2463,29.2463,584404.75769198,0
+DVY.US,D,20100104,000000,29.4455,29.6811,29.3955,29.6202,669829.88601691,0
+DVY.US,D,20100105,000000,29.6507,29.6811,29.3661,29.4956,679717.5914162,0
+DVY.US,D,20100106,000000,29.4397,29.5515,29.4299,29.5339,641346.69179478,0
+DVY.US,D,20100107,000000,29.4809,29.6094,29.3396,29.5663,568440.14843848,0
+DVY.US,D,20100108,000000,29.5123,29.6134,29.4033,29.6134,516928.09707195,0
+DVY.US,D,20100111,000000,29.7076,29.7704,29.6094,29.7204,628629.41530174,0
+DVY.US,D,20100112,000000,29.6134,29.7076,29.5084,29.6448,735356.31290506,0
+DVY.US,D,20100113,000000,29.6938,29.9216,29.6507,29.8637,1957995.9474403,0
+DVY.US,D,20100114,000000,29.8391,29.9716,29.7292,29.9402,2876864.77122,0
+DVY.US,D,20100115,000000,29.896,29.9402,29.4887,29.6938,1159508.7141798,0
+DVY.US,D,20100119,000000,29.6733,30.0266,29.6448,30.0207,1013547.8824875,0
+DVY.US,D,20100120,000000,29.8391,29.8794,29.4731,29.7527,885587.48397578,0
+DVY.US,D,20100121,000000,29.7076,29.8587,29.2591,29.316,1223594.3727833,0
+DVY.US,D,20100122,000000,29.2091,29.2964,28.7871,28.8273,800262.21087851,0
+DVY.US,D,20100125,000000,28.9391,29.0589,28.8076,28.9313,609375.69712111,0
+DVY.US,D,20100126,000000,28.8018,29.0392,28.7282,28.8331,873784.18849503,0
+DVY.US,D,20100127,000000,28.7831,28.894,28.4141,28.846,1593816.7996792,0
+DVY.US,D,20100128,000000,28.9077,28.9686,28.5073,28.7016,615202.9629062,0
+DVY.US,D,20100129,000000,28.7085,28.894,28.421,28.4425,755026.77382149,0
+DVY.US,D,20100201,000000,28.5702,28.7831,28.5073,28.7831,541445.61225307,0
+DVY.US,D,20100202,000000,28.8273,29.0952,28.6604,29.0334,640562.11500609,0
+DVY.US,D,20100203,000000,28.9803,28.9961,28.7684,28.8764,473983.21666556,0
+DVY.US,D,20100204,000000,28.6958,28.7203,28.1619,28.2021,846317.88730551,0
+DVY.US,D,20100205,000000,28.1138,28.2473,27.7379,28.208,1170260.4729776,0
+DVY.US,D,20100208,000000,28.2021,28.3277,27.9881,28.0098,539519.83286265,0
+DVY.US,D,20100209,000000,28.1619,28.5338,28.0902,28.3474,1084364.5985794,0
+DVY.US,D,20100210,000000,28.3277,28.3552,28.0294,28.259,386666.95260061,0
+DVY.US,D,20100211,000000,28.1962,28.5555,28.0294,28.5338,505450.8594774,0
+DVY.US,D,20100212,000000,28.3346,28.5555,28.2021,28.5555,541996.85386694,0
+DVY.US,D,20100216,000000,28.682,29.0657,28.682,29.0334,504374.86845291,0
+DVY.US,D,20100217,000000,29.1707,29.2326,29.0392,29.1707,540376.75374484,0
+DVY.US,D,20100218,000000,29.1874,29.4956,29.1874,29.4731,651404.55865343,0
+DVY.US,D,20100219,000000,29.4083,29.7017,29.3876,29.6271,824944.79286451,0
+DVY.US,D,20100222,000000,29.7704,29.7783,29.6134,29.6586,553813.39544933,0
+DVY.US,D,20100223,000000,29.6094,29.6811,29.3533,29.3876,516210.76972229,0
+DVY.US,D,20100224,000000,29.4455,29.581,29.3209,29.5515,456531.98723713,0
+DVY.US,D,20100225,000000,29.1963,29.4956,29.0952,29.4809,639091.79772546,0
+DVY.US,D,20100226,000000,29.4731,29.4731,29.2326,29.3082,413915.20257873,0
+DVY.US,D,20100301,000000,29.4083,29.6733,29.3661,29.6586,365849.17549708,0
+DVY.US,D,20100302,000000,29.741,29.896,29.7204,29.7949,967977.21716629,0
+DVY.US,D,20100303,000000,29.8342,30.001,29.7479,29.8068,550303.17851811,0
+DVY.US,D,20100304,000000,29.8587,29.8999,29.7135,29.8587,437690.93606873,0
+DVY.US,D,20100305,000000,30.001,30.2111,29.9264,30.2111,647452.12571404,0
+DVY.US,D,20100308,000000,30.2405,30.2788,30.1669,30.2179,755048.17137028,0
+DVY.US,D,20100309,000000,30.113,30.2748,30.113,30.2062,750044.20174787,0
+DVY.US,D,20100310,000000,30.1924,30.3249,30.1277,30.319,711742.58942727,0
+DVY.US,D,20100311,000000,30.2994,30.4457,30.1188,30.4457,737183.25599872,0
+DVY.US,D,20100312,000000,30.533,30.5673,30.3456,30.4515,496697.22416358,0
+DVY.US,D,20100315,000000,30.425,30.5673,30.375,30.5388,413101.07679411,0
+DVY.US,D,20100316,000000,30.6046,30.7803,30.5036,30.7529,821153.35100644,0
+DVY.US,D,20100317,000000,30.846,31.0002,30.7891,30.9471,668108.91173627,0
+DVY.US,D,20100318,000000,30.9775,31.008,30.8608,30.9118,520737.87968612,0
+DVY.US,D,20100319,000000,30.9118,31.0374,30.6528,30.7999,371697.83883094,0
+DVY.US,D,20100322,000000,30.6331,30.9599,30.319,30.9599,650855.35490135,0
+DVY.US,D,20100323,000000,30.9256,31.1759,30.8932,31.1759,641803.17283547,0
+DVY.US,D,20100324,000000,31.0443,31.0766,30.8863,30.9187,619010.70765858,0
+DVY.US,D,20100325,000000,30.7941,30.846,30.4879,30.5124,744809.95374332,0
+DVY.US,D,20100326,000000,30.5536,30.6822,30.4319,30.533,504182.29051387,0
+DVY.US,D,20100329,000000,30.6449,30.7891,30.6046,30.744,371608.17291224,0
+DVY.US,D,20100330,000000,30.7941,30.8863,30.687,30.7891,450695.55107399,0
+DVY.US,D,20100331,000000,30.7185,30.8313,30.5977,30.6528,535530.71841106,0
+DVY.US,D,20100401,000000,30.7057,30.9775,30.7057,30.9471,526276.78802809,0
+DVY.US,D,20100405,000000,31.0659,31.2072,30.9471,31.2072,343572.28935275,0
+DVY.US,D,20100406,000000,31.0983,31.377,31.0708,31.3633,1122410.4592455,0
+DVY.US,D,20100407,000000,31.2975,31.3407,31.0591,31.2072,565069.52503979,0
+DVY.US,D,20100408,000000,31.0846,31.2072,30.9854,31.1699,681084.99667649,0
+DVY.US,D,20100409,000000,31.2338,31.3574,31.0659,31.3515,354511.53143505,0
+DVY.US,D,20100412,000000,31.3829,31.4516,31.3574,31.4222,380766.32379113,0
+DVY.US,D,20100413,000000,31.3986,31.4143,31.1699,31.3917,431485.64692181,0
+DVY.US,D,20100414,000000,31.432,31.6312,31.3456,31.6194,546494.41483483,0
+DVY.US,D,20100415,000000,31.5585,31.7509,31.533,31.7205,432449.55554792,0
+DVY.US,D,20100416,000000,31.6449,31.7038,31.2338,31.3515,575771.3562237,0
+DVY.US,D,20100419,000000,31.3064,31.4654,31.1267,31.4447,403857.33572009,0
+DVY.US,D,20100420,000000,31.5654,31.7666,31.5203,31.7588,349645.11748339,0
+DVY.US,D,20100421,000000,31.7304,31.8795,31.7127,31.8795,361578.83611864,0
+DVY.US,D,20100422,000000,31.7038,32.0042,31.5831,31.9934,556551.26276259,0
+DVY.US,D,20100423,000000,31.9777,32.1876,31.8697,32.1876,390547.0414465,0
+DVY.US,D,20100426,000000,32.2358,32.3044,32.009,32.0296,2377604.935857,0
+DVY.US,D,20100427,000000,31.9119,32.0375,31.2975,31.3515,595577.33494911,0
+DVY.US,D,20100428,000000,31.4575,31.6508,31.3711,31.5272,351277.44477622,0
+DVY.US,D,20100429,000000,31.7304,31.9658,31.6665,31.9119,472560.78913697,0
+DVY.US,D,20100430,000000,31.9658,32.0866,31.6057,31.6263,411134.54016791,0
+DVY.US,D,20100503,000000,31.6832,32.0669,31.6832,32.0296,578620.28700446,0
+DVY.US,D,20100504,000000,31.7127,31.7127,31.1503,31.3152,1074198.725046,0
+DVY.US,D,20100505,000000,31.1405,31.2897,30.954,31.0708,1422675.1287935,0
+DVY.US,D,20100506,000000,30.9697,31.271,12.6554,30.113,3032071.3818481,0
+DVY.US,D,20100507,000000,29.9264,30.2405,29.3876,29.689,1822715.5493832,0
+DVY.US,D,20100510,000000,30.8117,31.0374,30.5673,30.9059,1031791.8401519,0
+DVY.US,D,20100511,000000,30.7587,31.3152,30.638,30.9471,853406.58953787,0
+DVY.US,D,20100512,000000,31.1071,31.3986,30.9854,31.377,700437.55115388,0
+DVY.US,D,20100513,000000,31.3338,31.4839,31.0983,31.1572,1189305.3103249,0
+DVY.US,D,20100514,000000,30.9697,31.0257,30.4908,30.6978,752471.29513834,0
+DVY.US,D,20100517,000000,30.744,30.8863,30.27,30.8038,1105183.3946139,0
+DVY.US,D,20100518,000000,30.9383,31.1405,30.4123,30.4515,810572.77259896,0
+DVY.US,D,20100519,000000,30.319,30.4672,29.8705,30.2003,860442.30736372,0
+DVY.US,D,20100520,000000,29.7076,29.7861,29.1031,29.109,1562624.2682088,0
+DVY.US,D,20100521,000000,28.7762,29.3209,28.5073,29.2591,1218805.3975796,0
+DVY.US,D,20100524,000000,29.2463,29.422,28.9961,29.0392,685213.7046606,0
+DVY.US,D,20100525,000000,28.4023,28.9313,28.0764,28.9313,1205995.3983751,0
+DVY.US,D,20100526,000000,29.0334,29.3533,28.8076,28.8607,1020217.8041224,0
+DVY.US,D,20100527,000000,29.2258,29.7636,29.1874,29.7527,612749.37731247,0
+DVY.US,D,20100528,000000,29.8068,29.8528,29.3396,29.4338,659117.86552406,0
+DVY.US,D,20100601,000000,29.161,29.5515,28.8607,28.8764,662698.38868699,0
+DVY.US,D,20100602,000000,28.9686,29.5879,28.9077,29.5879,1199603.6448746,0
+DVY.US,D,20100603,000000,29.5585,29.7636,29.4809,29.7135,1075380.6848835,0
+DVY.US,D,20100604,000000,29.4731,29.4731,28.5623,28.6339,1122250.4870951,0
+DVY.US,D,20100607,000000,28.6604,28.9077,28.4425,28.4622,495118.90020815,0
+DVY.US,D,20100608,000000,28.4739,28.8184,28.31,28.7615,660371.15052417,0
+DVY.US,D,20100609,000000,28.8607,29.1403,28.6271,28.7135,545368.49619652,0
+DVY.US,D,20100610,000000,29.0786,29.528,29.0786,29.528,541975.45631815,0
+DVY.US,D,20100611,000000,29.3269,29.6399,29.2258,29.6399,379899.21359999,0
+DVY.US,D,20100614,000000,29.8146,30.0207,29.6507,29.7076,367917.60521271,0
+DVY.US,D,20100615,000000,29.8008,30.3249,29.7949,30.2925,633024.0642493,0
+DVY.US,D,20100616,000000,30.2062,30.4966,30.1325,30.3858,457401.13529005,0
+DVY.US,D,20100617,000000,30.4387,30.4741,30.1188,30.4604,412860.60910302,0
+DVY.US,D,20100618,000000,30.5036,30.5595,30.3671,30.4879,392016.33979623,0
+DVY.US,D,20100621,000000,30.7587,30.8608,30.2111,30.3671,701110.04554418,0
+DVY.US,D,20100622,000000,30.3858,30.5036,29.7949,29.8637,1787833.4691442,0
+DVY.US,D,20100623,000000,29.8008,29.8637,29.4731,29.6507,455290.92940774,0
+DVY.US,D,20100624,000000,29.2591,29.3661,28.9882,29.0334,619951.18087411,0
+DVY.US,D,20100625,000000,29.1295,29.3082,28.8764,29.2032,373324.05253841,0
+DVY.US,D,20100628,000000,29.2738,29.4299,29.0225,29.2738,352533.78656902,0
+DVY.US,D,20100629,000000,29.002,29.0157,28.3964,28.5201,783910.40788513,0
+DVY.US,D,20100630,000000,28.4288,28.7468,28.1922,28.2571,764441.69528578,0
+DVY.US,D,20100701,000000,28.2414,28.3022,27.7418,28.1756,1128101.1882907,0
+DVY.US,D,20100702,000000,28.2276,28.3621,27.9175,28.0352,879788.74825575,0
+DVY.US,D,20100706,000000,28.2963,28.5073,27.9106,28.1335,813564.35370493,0
+DVY.US,D,20100707,000000,28.1413,28.9686,28.1413,28.9461,843026.74051658,0
+DVY.US,D,20100708,000000,29.2532,29.3592,29.0589,29.3396,1340952.7953388,0
+DVY.US,D,20100709,000000,29.3327,29.5585,29.2964,29.5515,448323.47995182,0
+DVY.US,D,20100712,000000,29.4033,29.5742,29.3082,29.4887,401044.06752064,0
+DVY.US,D,20100713,000000,29.7704,30.0324,29.7292,29.9264,619266.45931308,0
+DVY.US,D,20100714,000000,29.8528,29.9324,29.6654,29.8794,444703.218484,0
+DVY.US,D,20100715,000000,29.8342,29.9658,29.5339,29.9216,347332.14435309,0
+DVY.US,D,20100716,000000,29.7479,29.7861,29.1403,29.1874,563439.23560875,0
+DVY.US,D,20100719,000000,29.3396,29.4299,29.0334,29.3798,578702.8204069,0
+DVY.US,D,20100720,000000,29.0225,29.7204,28.9735,29.7135,339987.69046624,0
+DVY.US,D,20100721,000000,29.896,29.896,29.3023,29.4299,798063.35800839,0
+DVY.US,D,20100722,000000,29.8068,30.1188,29.7292,30.0727,658417.8599996,0
+DVY.US,D,20100723,000000,30.0384,30.3603,29.9324,30.3249,939324.8804157,0
+DVY.US,D,20100726,000000,30.4182,30.6978,30.3328,30.6978,1094907.4765438,0
+DVY.US,D,20100727,000000,30.9471,30.9471,30.6978,30.8235,2211768.8381385,0
+DVY.US,D,20100728,000000,30.8038,30.8313,30.4879,30.5673,889159.85569157,0
+DVY.US,D,20100729,000000,30.7529,30.8372,30.1395,30.3818,1122138.4046968,0
+DVY.US,D,20100730,000000,30.0806,30.4515,29.9795,30.319,391365.24295471,0
+DVY.US,D,20100802,000000,30.7587,30.8372,30.5732,30.7999,1071538.2964807,0
+DVY.US,D,20100803,000000,30.7529,30.8725,30.581,30.6675,822154.96007565,0
+DVY.US,D,20100804,000000,30.7185,30.7666,30.581,30.744,614425.51863377,0
+DVY.US,D,20100805,000000,30.6243,30.687,30.5124,30.6822,691125.54170992,0
+DVY.US,D,20100806,000000,30.375,30.6331,30.1856,30.6194,587664.31762317,0
+DVY.US,D,20100809,000000,30.8038,30.8677,30.693,30.846,611179.2048042,0
+DVY.US,D,20100810,000000,30.587,30.9187,30.4604,30.7529,529744.20986175,0
+DVY.US,D,20100811,000000,30.3062,30.319,29.8872,29.9059,891703.107204,0
+DVY.US,D,20100812,000000,29.5457,29.8342,29.4455,29.741,883318.32487395,0
+DVY.US,D,20100813,000000,29.6733,29.8999,29.6271,29.7076,503162.34068857,0
+DVY.US,D,20100816,000000,29.5123,29.7783,29.3719,29.7204,896965.88527359,0
+DVY.US,D,20100817,000000,30.0148,30.2925,29.8528,30.1325,876169.50571883,0
+DVY.US,D,20100818,000000,30.0658,30.2455,29.9059,30.1395,2380882.8365443,0
+DVY.US,D,20100819,000000,30.0324,30.0324,29.4809,29.634,881162.2671014,0
+DVY.US,D,20100820,000000,29.6094,29.6094,29.2895,29.4887,824567.78843358,0
+DVY.US,D,20100823,000000,29.6507,29.848,29.4574,29.4731,575326.08342285,0
+DVY.US,D,20100824,000000,29.154,29.4455,28.9735,29.2738,1020683.4555411,0
+DVY.US,D,20100825,000000,29.0657,29.4662,28.8901,29.4033,1196548.8900532,0
+DVY.US,D,20100826,000000,29.5201,29.5663,29.2032,29.2807,1854981.0150853,0
+DVY.US,D,20100827,000000,29.4455,29.7861,29.1031,29.7636,729995.7174696,0
+DVY.US,D,20100830,000000,29.7135,29.7636,29.2964,29.2964,574548.63915042,0
+DVY.US,D,20100831,000000,29.1786,29.531,29.0854,29.3818,700006.54338555,0
+DVY.US,D,20100901,000000,29.7479,30.1924,29.6654,30.1797,985812.58354192,0
+DVY.US,D,20100902,000000,30.2405,30.3524,30.1395,30.2994,981718.51920821,0
+DVY.US,D,20100903,000000,30.6124,30.6331,30.4123,30.6194,1250559.3599728,0
+DVY.US,D,20100907,000000,30.533,30.5388,30.2925,30.3249,3134745.9912844,0
+DVY.US,D,20100908,000000,30.3995,30.5595,30.3603,30.4123,699306.53786109,0
+DVY.US,D,20100909,000000,30.7302,30.7302,30.4819,30.5732,1908587.9883707,0
+DVY.US,D,20100910,000000,30.638,30.7587,30.5536,30.6753,722505.55646485,0
+DVY.US,D,20100913,000000,30.9697,30.9923,30.846,30.9471,1089716.0236369,0
+DVY.US,D,20100914,000000,30.9118,31.0139,30.7371,30.8863,1128787.9477136,0
+DVY.US,D,20100915,000000,30.8313,30.9471,30.638,30.8932,2382578.3375525,0
+DVY.US,D,20100916,000000,30.8372,30.8725,30.6753,30.8186,561101.80813699,0
+DVY.US,D,20100917,000000,30.9256,31.0002,30.7185,30.8372,699201.58797896,0
+DVY.US,D,20100920,000000,30.9854,31.3407,30.8372,31.3221,1048174.2110721,0
+DVY.US,D,20100921,000000,31.3515,31.4222,31.1071,31.2161,1772518.9378013,0
+DVY.US,D,20100922,000000,31.1503,31.377,31.0659,31.1572,895405.90207425,0
+DVY.US,D,20100923,000000,30.6194,30.8932,30.5193,30.5673,808650.05000123,0
+DVY.US,D,20100924,000000,30.9187,31.1759,30.8117,31.1631,1121690.0751032,0
+DVY.US,D,20100927,000000,31.2161,31.2897,31.0316,31.1071,2172423.840582,0
+DVY.US,D,20100928,000000,31.1699,31.3407,30.8038,31.2897,1723500.2103334,0
+DVY.US,D,20100929,000000,31.2338,31.3633,31.0983,31.2396,1581080.1634991,0
+DVY.US,D,20100930,000000,31.3819,31.5841,31.0875,31.1964,1866895.3740336,0
+DVY.US,D,20101001,000000,31.3633,31.4575,31.1699,31.3515,1253460.2562291,0
+DVY.US,D,20101004,000000,31.3407,31.4399,31.0374,31.1572,1110620.4098664,0
+DVY.US,D,20101005,000000,31.377,31.7509,31.3711,31.7038,889143.55279726,0
+DVY.US,D,20101006,000000,31.7588,31.7853,31.6194,31.7038,1428262.9458184,0
+DVY.US,D,20101007,000000,31.8392,31.85,31.5272,31.6449,472676.94725893,0
+DVY.US,D,20101008,000000,31.7038,31.9178,31.5831,31.8314,511745.81454302,0
+DVY.US,D,20101011,000000,31.8795,31.9236,31.7735,31.85,595820.85943287,0
+DVY.US,D,20101012,000000,31.7804,31.9433,31.6194,31.8647,728463.24540443,0
+DVY.US,D,20101013,000000,31.958,32.2515,31.9433,32.1297,873278.79877141,0
+DVY.US,D,20101014,000000,32.1297,32.2298,31.9051,32.0925,1031087.7589038,0
+DVY.US,D,20101015,000000,32.2583,32.2976,31.958,32.0866,741186.63548283,0
+DVY.US,D,20101018,000000,32.0866,32.3044,32.0139,32.2927,1513929.5607653,0
+DVY.US,D,20101019,000000,32.0788,32.2662,31.7971,31.9501,853871.22202572,0
+DVY.US,D,20101020,000000,32.0444,32.3898,32.0012,32.2358,795509.91718701,0
+DVY.US,D,20101021,000000,32.3977,32.5322,32.0218,32.2298,946529.74077001,0
+DVY.US,D,20101022,000000,32.2662,32.2858,32.116,32.2103,695236.92786884,0
+DVY.US,D,20101025,000000,32.3977,32.5439,32.2103,32.2583,977556.18650458,0
+DVY.US,D,20101026,000000,32.116,32.2298,32.0139,32.1209,651975.15995429,0
+DVY.US,D,20101027,000000,31.9433,32.0042,31.6596,31.958,776673.96067308,0
+DVY.US,D,20101028,000000,32.116,32.1651,31.8569,32.0012,1805473.2007881,0
+DVY.US,D,20101029,000000,31.9678,32.064,31.8638,32.0179,444294.62719535,0
+DVY.US,D,20101101,000000,32.2043,32.3418,31.7304,31.9178,906798.56840457,0
+DVY.US,D,20101102,000000,32.1367,32.272,32.0669,32.2298,1113986.9575416,0
+DVY.US,D,20101103,000000,32.2515,32.3241,31.9384,32.2799,1696323.2855178,0
+DVY.US,D,20101104,000000,32.5184,32.804,32.5184,32.7971,2048127.5175665,0
+DVY.US,D,20101105,000000,32.8098,32.8649,32.7049,32.8305,1037017.9367092,0
+DVY.US,D,20101108,000000,32.7657,32.7657,32.5125,32.6705,921602.61536935,0
+DVY.US,D,20101109,000000,32.7579,32.7716,32.3113,32.431,706368.7478902,0
+DVY.US,D,20101110,000000,32.3506,32.4674,32.1651,32.4497,900216.27482673,0
+DVY.US,D,20101111,000000,32.3044,32.4586,32.2358,32.4183,1258121.865071,0
+DVY.US,D,20101112,000000,32.272,32.3113,32.0042,32.0866,590473.51009905,0
+DVY.US,D,20101115,000000,32.2298,32.4095,32.1435,32.1876,689944.60080332,0
+DVY.US,D,20101116,000000,32.0375,32.0375,31.5723,31.7382,1018800.4712482,0
+DVY.US,D,20101117,000000,31.7853,31.8647,31.6665,31.7853,913806.77509628,0
+DVY.US,D,20101118,000000,31.9737,32.2103,31.9737,32.1435,884403.48627649,0
+DVY.US,D,20101119,000000,32.1209,32.1435,31.9178,32.1367,483748.65035752,0
+DVY.US,D,20101122,000000,32.0042,32.2043,31.8432,32.1946,949795.41428657,0
+DVY.US,D,20101123,000000,31.8432,31.9737,31.7127,31.8736,976068.54739874,0
+DVY.US,D,20101124,000000,32.0788,32.2583,32.0042,32.2583,776546.59431129,0
+DVY.US,D,20101126,000000,32.1042,32.2298,32.0042,32.0925,346509.86712131,0
+DVY.US,D,20101129,000000,31.9737,32.0591,31.6381,31.9934,1059454.795004,0
+DVY.US,D,20101130,000000,31.8196,31.9472,31.6989,31.8157,865009.15563243,0
+DVY.US,D,20101201,000000,32.1582,32.4242,32.1101,32.3977,820218.99137628,0
+DVY.US,D,20101202,000000,32.4586,32.6588,32.4045,32.6509,903950.65655471,0
+DVY.US,D,20101203,000000,32.5772,32.7176,32.4723,32.6823,785312.45679583,0
+DVY.US,D,20101206,000000,32.6755,32.7176,32.6038,32.6509,929635.86654081,0
+DVY.US,D,20101207,000000,32.8649,32.9453,32.6902,32.7314,1265749.5817465,0
+DVY.US,D,20101208,000000,32.7716,32.8374,32.6371,32.7579,1279399.180008,0
+DVY.US,D,20101209,000000,32.9021,32.9385,32.7314,32.8599,2993247.0579786,0
+DVY.US,D,20101210,000000,32.9385,33.0847,32.8963,33.0493,1338089.5995256,0
+DVY.US,D,20101213,000000,33.231,33.231,33.1112,33.1436,1173344.7767949,0
+DVY.US,D,20101214,000000,33.2093,33.3625,33.1848,33.2692,1058589.7226746,0
+DVY.US,D,20101215,000000,33.2447,33.331,33.0847,33.116,1039754.7850916,0
+DVY.US,D,20101216,000000,33.1377,33.3546,33.07,33.3546,930066.87430915,0
+DVY.US,D,20101217,000000,33.2447,33.3369,33.1691,33.3163,949136.16599789,0
+DVY.US,D,20101220,000000,33.4488,33.4566,33.2692,33.3673,1049861.5606331,0
+DVY.US,D,20101221,000000,33.4763,33.4841,33.3918,33.4488,1216468.9890387,0
+DVY.US,D,20101222,000000,33.2485,33.3673,33.1691,33.3369,1170023.0620792,0
+DVY.US,D,20101223,000000,33.384,33.384,33.2545,33.3114,999400.02701878,0
+DVY.US,D,20101227,000000,33.2378,33.3506,33.1848,33.3241,792032.30604442,0
+DVY.US,D,20101228,000000,33.4242,33.4302,33.2044,33.3546,697452.08363328,0
+DVY.US,D,20101229,000000,33.4429,33.4429,33.3398,33.3595,832597.98281238,0
+DVY.US,D,20101230,000000,33.3468,33.3801,33.2712,33.3064,607466.220625,0
+DVY.US,D,20101231,000000,33.2672,33.3643,33.1878,33.2143,337220.27415704,0
+DVY.US,D,20110103,000000,33.4242,33.5165,33.3163,33.4439,808138.54669224,0
+DVY.US,D,20110104,000000,33.5096,33.5096,33.1936,33.331,1276643.9908695,0
+DVY.US,D,20110105,000000,33.2378,33.4242,33.224,33.3673,971842.02204876,0
+DVY.US,D,20110106,000000,33.4037,33.4115,33.1691,33.276,927782.4312439,0
+DVY.US,D,20110107,000000,33.4194,33.4194,32.9698,33.0975,1082432.7056037,0
+DVY.US,D,20110110,000000,33.0386,33.1612,32.8432,33.1308,1120462.2633755,0
+DVY.US,D,20110111,000000,33.2623,33.2623,33.0543,33.1436,956273.77691319,0
+DVY.US,D,20110112,000000,33.3438,33.4302,33.2545,33.3369,1265472.4325433,0
+DVY.US,D,20110113,000000,33.3369,33.3752,33.1691,33.2378,1085296.9203478,0
+DVY.US,D,20110114,000000,33.1612,33.4194,33.1494,33.4115,843604.47433372,0
+DVY.US,D,20110118,000000,33.5038,33.5038,33.3163,33.49,1336378.8145538,0
+DVY.US,D,20110119,000000,33.5293,33.5362,33.1995,33.2545,1241949.3939151,0
+DVY.US,D,20110120,000000,33.1691,33.3045,33.116,33.2162,1115579.5465294,0
+DVY.US,D,20110121,000000,33.3438,33.3977,33.1554,33.1936,1172911.7311648,0
+DVY.US,D,20110124,000000,33.1769,33.4704,33.116,33.3977,913022.19830758,0
+DVY.US,D,20110125,000000,33.331,33.4626,33.2378,33.4626,1175421.3579578,0
+DVY.US,D,20110126,000000,33.5233,33.6441,33.4302,33.5038,2271151.1117333,0
+DVY.US,D,20110127,000000,33.5362,33.6755,33.4488,33.6441,777534.95727886,0
+DVY.US,D,20110128,000000,33.6627,33.7119,33.1112,33.1308,1282041.2678171,0
+DVY.US,D,20110131,000000,33.2083,33.4075,33.1799,33.2907,1069262.0048626,0
+DVY.US,D,20110201,000000,33.49,33.7119,33.4242,33.6706,1399042.0456288,0
+DVY.US,D,20110202,000000,33.6303,33.7049,33.5567,33.5774,1073489.5491435,0
+DVY.US,D,20110203,000000,33.5822,33.7236,33.4242,33.6706,724119.54300159,0
+DVY.US,D,20110204,000000,33.6961,33.7452,33.5293,33.6706,471453.21125476,0
+DVY.US,D,20110207,000000,33.7638,33.8571,33.7049,33.7766,939936.23895234,0
+DVY.US,D,20110208,000000,33.8168,33.9709,33.7364,33.964,1599789.7725821,0
+DVY.US,D,20110209,000000,33.8973,33.9777,33.8168,33.9777,934485.97759818,0
+DVY.US,D,20110210,000000,33.8315,33.964,33.7883,33.9169,631932.78926139,0
+DVY.US,D,20110211,000000,33.9169,34.1711,33.8168,34.1495,727868.18976209,0
+DVY.US,D,20110214,000000,34.1299,34.1357,33.8894,34.0219,1986475.0659389,0
+DVY.US,D,20110215,000000,33.9483,34.0014,33.8619,33.9435,829678.74579991,0
+DVY.US,D,20110216,000000,34.0219,34.0887,33.8894,34.0298,813014.13102195,0
+DVY.US,D,20110218,000000,34.2702,34.3154,34.1789,34.3154,855354.78540797,0
+DVY.US,D,20110222,000000,34.0641,34.2565,33.8894,33.9552,1344657.6280708,0
+DVY.US,D,20110223,000000,33.9365,33.9856,33.6107,33.6824,1028460.9550581,0
+DVY.US,D,20110224,000000,33.6706,33.81,33.4488,33.6755,971022.80160967,0
+DVY.US,D,20110225,000000,33.7236,33.9709,33.7236,33.9552,610321.26499111,0
+DVY.US,D,20110228,000000,34.0671,34.3026,34.0514,34.2202,581005.60422825,0
+DVY.US,D,20110301,000000,34.3281,34.391,33.8188,33.8267,1122289.2064692,0
+DVY.US,D,20110302,000000,33.7962,34.0102,33.7461,33.9198,633903.40161117,0
+DVY.US,D,20110303,000000,34.1928,34.5117,34.1701,34.4292,1717294.9211865,0
+DVY.US,D,20110304,000000,34.4371,34.4371,33.9709,34.1946,859924.69046936,0
+DVY.US,D,20110307,000000,34.2143,34.4439,33.9777,34.0768,1161406.9824361,0
+DVY.US,D,20110308,000000,34.1083,34.5607,34.1024,34.498,657023.96253606,0
+DVY.US,D,20110309,000000,34.4695,34.6432,34.3419,34.6226,713890.49575267,0
+DVY.US,D,20110310,000000,34.3566,34.3822,34.1132,34.178,2939769.4889168,0
+DVY.US,D,20110311,000000,34.075,34.3762,34.0416,34.2909,748863.26084126,0
+DVY.US,D,20110314,000000,34.0887,34.1357,33.8364,34.0494,1480769.4737378,0
+DVY.US,D,20110315,000000,33.3163,33.81,33.2545,33.6441,1400504.2114621,0
+DVY.US,D,20110316,000000,33.5489,33.6107,32.9964,33.1691,2404023.776087,0
+DVY.US,D,20110317,000000,33.6882,33.6882,33.2574,33.4075,1008203.5899464,0
+DVY.US,D,20110318,000000,33.6706,33.9198,33.6382,33.7373,1191439.9705486,0
+DVY.US,D,20110321,000000,34.0474,34.3016,34.0474,34.2408,878961.37636949,0
+DVY.US,D,20110322,000000,34.2565,34.3419,34.1839,34.1878,782723.35339315,0
+DVY.US,D,20110323,000000,34.1357,34.2957,33.9435,34.2074,799697.72316301,0
+DVY.US,D,20110324,000000,34.4037,34.4695,34.1711,34.3978,668371.79590702,0
+DVY.US,D,20110325,000000,34.4989,34.6834,34.3978,34.5117,1589003.370134,0
+DVY.US,D,20110328,000000,34.5833,34.7069,34.4744,34.4744,682428.96652621,0
+DVY.US,D,20110329,000000,34.5165,34.7394,34.4037,34.7266,754609.0121548,0
+DVY.US,D,20110330,000000,34.8983,35.1094,34.8345,35.0662,940881.80682234,0
+DVY.US,D,20110331,000000,35.0701,35.1202,34.9945,35.0465,660400.69952011,0
+DVY.US,D,20110401,000000,35.2105,35.3625,35.181,35.2674,931585.08134181,0
+DVY.US,D,20110404,000000,35.3458,35.3832,35.2026,35.2988,1095510.6836333,0
+DVY.US,D,20110405,000000,35.2252,35.4234,35.2105,35.2674,699087.46771879,0
+DVY.US,D,20110406,000000,35.445,35.4568,35.338,35.4509,740513.12216162,0
+DVY.US,D,20110407,000000,35.4234,35.4303,35.1673,35.2811,827294.44750701,0
+DVY.US,D,20110408,000000,35.4234,35.4234,34.9553,35.1094,577775.59329299,0
+DVY.US,D,20110411,000000,35.1731,35.2026,34.9219,34.9857,542567.45516781,0
+DVY.US,D,20110412,000000,34.8404,34.9641,34.7069,34.7698,4068873.3052077,0
+DVY.US,D,20110413,000000,34.9288,34.9288,34.651,34.7069,631971.50863538,0
+DVY.US,D,20110414,000000,34.549,34.8915,34.4744,34.8552,946477.7752944,0
+DVY.US,D,20110415,000000,34.9357,35.1673,34.8983,35.0947,515811.34881169,0
+DVY.US,D,20110418,000000,34.8208,34.8208,34.5372,34.6991,931890.76061013,0
+DVY.US,D,20110419,000000,34.7266,34.8208,34.6245,34.7639,566603.01603587,0
+DVY.US,D,20110420,000000,35.129,35.2615,35.0947,35.2193,857514.9189041,0
+DVY.US,D,20110421,000000,35.3243,35.338,35.1516,35.2674,664942.07451646,0
+DVY.US,D,20110425,000000,35.2615,35.2811,35.1162,35.2487,486811.55662609,0
+DVY.US,D,20110426,000000,35.3979,35.6639,35.3311,35.6256,703895.80260948,0
+DVY.US,D,20110427,000000,35.7257,35.923,35.6795,35.8808,767036.91227382,0
+DVY.US,D,20110428,000000,35.8484,36.077,35.8484,36.0309,709169.78891891,0
+DVY.US,D,20110429,000000,36.0662,36.0917,35.97,36.0731,666930.00869144,0
+DVY.US,D,20110502,000000,36.1899,36.2792,36.0093,36.0633,1596549.572338,0
+DVY.US,D,20110503,000000,36.0024,36.1713,35.923,36.0702,761591.74557414,0
+DVY.US,D,20110504,000000,36.1104,36.1104,35.8082,35.8886,933005.4710086,0
+DVY.US,D,20110505,000000,35.7345,35.9632,35.5853,35.7021,1169578.8082092,0
+DVY.US,D,20110506,000000,36.0161,36.184,35.7797,35.9083,583028.18205364,0
+DVY.US,D,20110509,000000,35.9337,36.1438,35.8601,36.1162,825932.1369012,0
+DVY.US,D,20110510,000000,36.2095,36.5334,36.1713,36.4863,1131985.3528602,0
+DVY.US,D,20110511,000000,36.393,36.4588,36.082,36.2242,991549.1644774,0
+DVY.US,D,20110512,000000,36.1162,36.5579,36.1162,36.5265,812498.55198939,0
+DVY.US,D,20110513,000000,36.5265,36.6109,36.1389,36.2792,598419.1332136,0
+DVY.US,D,20110516,000000,36.1781,36.4009,36.1438,36.1899,1239161.598988,0
+DVY.US,D,20110517,000000,36.1162,36.2312,36.0093,36.1899,1015651.9747845,0
+DVY.US,D,20110518,000000,36.2027,36.4117,36.1104,36.4049,656593.97369862,0
+DVY.US,D,20110519,000000,36.5334,36.6031,36.347,36.553,794414.56647553,0
+DVY.US,D,20110520,000000,36.4656,36.5197,36.2095,36.3175,491465.01402082,0
+DVY.US,D,20110523,000000,36.0024,36.082,35.8749,35.923,1097802.2592148,0
+DVY.US,D,20110524,000000,36.0426,36.0426,35.7944,35.8267,778247.18997404,0
+DVY.US,D,20110525,000000,35.6952,35.9337,35.5186,35.8082,905730.72882724,0
+DVY.US,D,20110526,000000,35.7591,35.9877,35.6256,35.9161,642478.72401846,0
+DVY.US,D,20110527,000000,36.0426,36.1438,35.9809,36.0565,536495.64596806,0
+DVY.US,D,20110531,000000,36.2831,36.393,36.1447,36.3715,945609.64617236,0
+DVY.US,D,20110601,000000,36.3028,36.3322,35.708,35.7188,1533854.7544054,0
+DVY.US,D,20110602,000000,35.7728,35.7944,35.3695,35.5392,1231749.8956621,0
+DVY.US,D,20110603,000000,35.2674,35.3458,35.072,35.1025,1187975.6055076,0
+DVY.US,D,20110606,000000,35.0299,35.0348,34.759,34.7639,1082227.9004939,0
+DVY.US,D,20110607,000000,34.9484,35.0083,34.7374,34.7463,947232.80308715,0
+DVY.US,D,20110608,000000,34.6824,34.814,34.649,34.6824,1178197.944645,0
+DVY.US,D,20110609,000000,34.7688,34.9807,34.6608,34.8542,1302541.1384817,0
+DVY.US,D,20110610,000000,34.7463,34.7766,34.4665,34.4851,2110615.4925275,0
+DVY.US,D,20110613,000000,34.5549,34.7845,34.5165,34.6461,917797.92740964,0
+DVY.US,D,20110614,000000,34.8777,35.232,34.8552,35.1564,710521.91021578,0
+DVY.US,D,20110615,000000,34.9553,35.0004,34.5165,34.6245,1032466.3724039,0
+DVY.US,D,20110616,000000,34.6156,34.9071,34.5882,34.7895,721106.56434683,0
+DVY.US,D,20110617,000000,35.0671,35.1692,34.9071,34.9807,986215.0612452,0
+DVY.US,D,20110620,000000,34.8719,35.2988,34.8591,35.2448,1507900.5466631,0
+DVY.US,D,20110621,000000,35.4361,35.6128,35.3812,35.552,1958567.5676721,0
+DVY.US,D,20110622,000000,35.5068,35.5637,35.3086,35.3351,1103441.0227845,0
+DVY.US,D,20110623,000000,35.0446,35.1692,34.7374,35.1594,1477186.9127132,0
+DVY.US,D,20110624,000000,35.1388,35.2939,34.9936,35.0358,846517.59776081,0
+DVY.US,D,20110627,000000,35.1172,35.3017,35.0553,35.2271,1629931.7863004,0
+DVY.US,D,20110628,000000,35.3213,35.4676,35.2457,35.4676,980764.79989105,0
+DVY.US,D,20110629,000000,35.6256,35.7266,35.4911,35.6874,1428876.3422169,0
+DVY.US,D,20110630,000000,35.8042,35.9485,35.6511,35.9013,1037492.758506,0
+DVY.US,D,20110701,000000,35.9435,36.448,35.919,36.4127,2350512.5823057,0
+DVY.US,D,20110705,000000,36.4186,36.4186,36.2075,36.238,2086035.8225619,0
+DVY.US,D,20110706,000000,36.2429,36.4598,36.1938,36.3645,866084.12772603,0
+DVY.US,D,20110707,000000,36.6777,36.6934,36.5147,36.6345,1024460.6323666,0
+DVY.US,D,20110708,000000,36.2909,36.4264,36.2017,36.4049,858547.09590013,0
+DVY.US,D,20110711,000000,36.0113,36.1212,35.8984,35.972,853357.68085494,0
+DVY.US,D,20110712,000000,35.8689,36.2075,35.8689,35.9582,715986.43660246,0
+DVY.US,D,20110713,000000,36.0996,36.2645,35.8689,35.9514,1010788.6176255,0
+DVY.US,D,20110714,000000,36.0113,36.1065,35.6403,35.708,945593.34327805,0
+DVY.US,D,20110715,000000,35.8836,35.9053,35.5932,35.7963,658448.42792644,0
+DVY.US,D,20110718,000000,35.6805,35.708,35.3017,35.4499,1496721.8558206,0
+DVY.US,D,20110719,000000,35.5637,35.8434,35.4911,35.7885,2484845.3746311,0
+DVY.US,D,20110720,000000,35.8758,35.9435,35.7433,35.8504,922087.62647508,0
+DVY.US,D,20110721,000000,36.0731,36.4666,36.0054,36.393,1832471.812697,0
+DVY.US,D,20110722,000000,36.3587,36.3774,36.1065,36.2017,1047741.165442,0
+DVY.US,D,20110725,000000,35.9582,36.182,35.8916,36.028,889330.01715093,0
+DVY.US,D,20110726,000000,36.0417,36.0417,35.7433,35.7885,1527967.3716975,0
+DVY.US,D,20110727,000000,35.5991,35.6345,35.1908,35.2409,1658371.1664941,0
+DVY.US,D,20110728,000000,35.2644,35.3733,34.9936,35.0505,935507.96528525,0
+DVY.US,D,20110729,000000,34.6854,35.1054,34.5617,34.8237,1453447.8607353,0
+DVY.US,D,20110801,000000,35.1692,35.183,34.4851,34.7463,1944544.0217724,0
+DVY.US,D,20110802,000000,34.4714,34.7011,34.0436,34.0436,1241925.9585045,0
+DVY.US,D,20110803,000000,33.9856,34.0985,33.5362,34.074,3264053.4164385,0
+DVY.US,D,20110804,000000,33.6657,33.8148,32.7294,32.7294,8499676.9776926,0
+DVY.US,D,20110805,000000,33.1554,33.1848,32.1307,32.9129,6011603.6299881,0
+DVY.US,D,20110808,000000,32.0591,32.4978,30.9314,30.9314,6813653.0456554,0
+DVY.US,D,20110809,000000,31.5163,32.2947,30.3887,32.2554,7684486.4102802,0
+DVY.US,D,20110810,000000,31.7598,32.1445,31.1592,31.2131,5041414.31385,0
+DVY.US,D,20110811,000000,31.3917,32.9178,31.2376,32.5734,4954524.9818298,0
+DVY.US,D,20110812,000000,32.7765,32.9885,32.4733,32.6156,3303115.1512064,0
+DVY.US,D,20110815,000000,32.9051,33.5038,32.9051,33.4881,2670493.5646604,0
+DVY.US,D,20110816,000000,33.1367,33.4468,32.9954,33.2564,3295888.8933032,0
+DVY.US,D,20110817,000000,33.4743,33.7481,33.225,33.3801,2640308.7558445,0
+DVY.US,D,20110818,000000,32.6636,32.7706,32.1534,32.431,4705244.5574451,0
+DVY.US,D,20110819,000000,32.1376,32.7824,32.0738,32.1681,3090693.5329958,0
+DVY.US,D,20110822,000000,32.6636,32.7648,32.0296,32.1534,2653431.5668335,0
+DVY.US,D,20110823,000000,32.2897,33.0827,32.1376,33.0758,2800402.1590422,0
+DVY.US,D,20110824,000000,33.0415,33.6725,32.958,33.6176,3215934.4049504,0
+DVY.US,D,20110825,000000,33.8011,33.8482,32.9885,33.0905,2681928.0071574,0
+DVY.US,D,20110826,000000,32.9532,33.544,32.3721,33.4164,1584801.2991255,0
+DVY.US,D,20110829,000000,33.8305,34.3645,33.7668,34.336,2999369.8137232,0
+DVY.US,D,20110830,000000,34.2565,34.6108,34.0396,34.4096,2013038.5943559,0
+DVY.US,D,20110831,000000,34.6687,34.8179,34.389,34.5657,2795886.2573182,0
+DVY.US,D,20110901,000000,34.6363,34.8257,34.1839,34.227,2526082.5268585,0
+DVY.US,D,20110902,000000,33.5794,33.8561,33.4468,33.4831,1764624.2612315,0
+DVY.US,D,20110906,000000,32.7353,33.2741,32.5694,33.2417,3437517.2308325,0
+DVY.US,D,20110907,000000,33.7275,33.9935,33.5283,33.9935,4278824.0159994,0
+DVY.US,D,20110908,000000,33.8571,34.1868,33.7,33.7481,2081613.6624801,0
+DVY.US,D,20110909,000000,33.4733,33.4871,32.7402,32.9345,3343808.1943362,0
+DVY.US,D,20110912,000000,32.5734,33.1367,32.4899,33.123,1510354.1322568,0
+DVY.US,D,20110913,000000,33.1769,33.5233,32.9954,33.4684,1286136.3510818,0
+DVY.US,D,20110914,000000,33.6392,34.2006,33.1995,33.8757,1772933.6426753,0
+DVY.US,D,20110915,000000,34.1514,34.3213,33.9031,34.2839,3489527.5394065,0
+DVY.US,D,20110916,000000,34.3782,34.6323,34.2761,34.4106,1264576.7922871,0
+DVY.US,D,20110919,000000,33.9169,34.3154,33.8424,34.1613,1080874.7602661,0
+DVY.US,D,20110920,000000,34.336,34.7177,34.178,34.2497,1697247.455839,0
+DVY.US,D,20110921,000000,34.2919,34.3291,33.1612,33.1612,1540025.3999018,0
+DVY.US,D,20110922,000000,32.3643,32.695,32.1219,32.5203,4066351.451244,0
+DVY.US,D,20110923,000000,32.4684,32.9041,32.3977,32.7147,2458820.8606571,0
+DVY.US,D,20110926,000000,32.9885,33.3683,32.6715,33.3556,1907907.3425332,0
+DVY.US,D,20110927,000000,34.0131,34.1761,33.5646,33.7197,1888592.488499,0
+DVY.US,D,20110928,000000,33.8247,33.912,33.0002,33.0611,1524518.29062,0
+DVY.US,D,20110929,000000,33.543,33.7344,33.0366,33.543,1874930.6630668,0
+DVY.US,D,20110930,000000,33.2093,33.5989,33.0229,33.0434,1762019.8738654,0
+DVY.US,D,20111003,000000,32.802,33.3163,32.1955,32.2121,2988704.6640514,0
+DVY.US,D,20111004,000000,31.747,32.7481,31.5419,32.7147,4450481.2659176,0
+DVY.US,D,20111005,000000,32.8963,33.1436,32.5008,33.0847,2252789.9770162,0
+DVY.US,D,20111006,000000,33.0975,33.652,32.9178,33.6254,2562816.0045326,0
+DVY.US,D,20111007,000000,33.8452,33.8983,33.4144,33.5832,1261531.2078437,0
+DVY.US,D,20111010,000000,34.0965,34.4106,34.0219,34.3782,1412949.4334064,0
+DVY.US,D,20111011,000000,34.2565,34.3782,34.1162,34.337,4122743.1626639,0
+DVY.US,D,20111012,000000,34.6186,34.7344,34.3723,34.4714,4250243.0044114,0
+DVY.US,D,20111013,000000,34.3154,34.4675,34.071,34.4057,5318576.7632292,0
+DVY.US,D,20111014,000000,34.6403,34.8237,34.5362,34.8032,1488481.7616776,0
+DVY.US,D,20111017,000000,34.6785,34.76,34.2565,34.3154,2473904.094687,0
+DVY.US,D,20111018,000000,34.337,35.1329,34.0494,34.8394,9751447.8464988,0
+DVY.US,D,20111019,000000,34.8571,35.1466,34.5823,34.6707,2731155.6154586,0
+DVY.US,D,20111020,000000,34.8571,34.9484,34.4538,34.8316,2596901.2808121,0
+DVY.US,D,20111021,000000,35.1928,35.5038,35.1771,35.4666,2276762.3641689,0
+DVY.US,D,20111024,000000,35.603,35.8454,35.4067,35.7816,4215219.292778,0
+DVY.US,D,20111025,000000,35.6511,35.6511,35.1466,35.2163,1269504.3420924,0
+DVY.US,D,20111026,000000,35.5618,35.6246,35.0975,35.5147,2711933.4841357,0
+DVY.US,D,20111027,000000,36.3018,36.6816,36.0417,36.4519,4643836.6492321,0
+DVY.US,D,20111028,000000,36.3774,36.3774,36.1526,36.3381,2814144.480015,0
+DVY.US,D,20111031,000000,35.971,36.1683,35.6766,35.6932,2787264.0640898,0
+DVY.US,D,20111101,000000,34.9053,35.2791,34.7011,34.7885,2146759.0092138,0
+DVY.US,D,20111102,000000,35.2595,35.494,35.0907,35.3508,1424569.3213262,0
+DVY.US,D,20111103,000000,35.6246,36.0633,35.3782,35.9857,1851321.0153126,0
+DVY.US,D,20111104,000000,35.7983,35.8533,35.4116,35.812,2055697.1551811,0
+DVY.US,D,20111107,000000,35.7541,35.9622,35.4067,35.9534,1287303.0269558,0
+DVY.US,D,20111108,000000,36.0888,36.2409,35.6472,36.1997,2450062.1306888,0
+DVY.US,D,20111109,000000,35.5706,35.6717,35.0299,35.1536,2755820.8756194,0
+DVY.US,D,20111110,000000,35.5215,35.658,35.2732,35.4892,1636445.8115083,0
+DVY.US,D,20111111,000000,35.8856,36.1723,35.8376,36.0967,1403254.3059462,0
+DVY.US,D,20111114,000000,36.0505,36.0505,35.6639,35.7816,4464236.8329921,0
+DVY.US,D,20111115,000000,35.6717,36.0702,35.5853,35.9455,1332765.6856023,0
+DVY.US,D,20111116,000000,35.6511,36.0358,35.4813,35.5284,2195641.1999419,0
+DVY.US,D,20111117,000000,35.5147,35.6795,35.0171,35.2674,2014929.730096,0
+DVY.US,D,20111118,000000,35.3508,35.4459,35.1594,35.3116,1142905.2352555,0
+DVY.US,D,20111121,000000,34.9347,34.9602,34.4184,34.7089,12241074.044887,0
+DVY.US,D,20111122,000000,34.6403,34.7658,34.3645,34.5048,1416180.4632725,0
+DVY.US,D,20111123,000000,34.2487,34.2957,33.8031,33.8846,2210264.8961383,0
+DVY.US,D,20111125,000000,33.7873,34.1868,33.7746,33.8571,1439277.5887869,0
+DVY.US,D,20111128,000000,34.6069,34.8237,34.4675,34.652,1920554.3127946,0
+DVY.US,D,20111129,000000,34.7806,35.0553,34.6854,34.9347,1805294.8878816,0
+DVY.US,D,20111130,000000,35.7973,36.2056,35.7345,36.185,2457382.1302343,0
+DVY.US,D,20111201,000000,36.0967,36.29,35.9857,36.0702,3353076.3897516,0
+DVY.US,D,20111202,000000,36.3715,36.3715,35.8239,35.8454,1814705.7336222,0
+DVY.US,D,20111205,000000,36.3518,36.4176,35.9681,36.1526,2583473.8094857,0
+DVY.US,D,20111206,000000,36.1487,36.3705,36.0603,36.1899,3801215.4432115,0
+DVY.US,D,20111207,000000,36.1222,36.3636,35.8248,36.1771,2480086.9673542,0
+DVY.US,D,20111208,000000,36.0731,36.1074,35.4931,35.5834,1467965.5881188,0
+DVY.US,D,20111209,000000,35.708,36.1968,35.6717,36.1074,3166864.7309377,0
+DVY.US,D,20111212,000000,35.8768,35.974,35.5147,35.7973,2816885.4041209,0
+DVY.US,D,20111213,000000,35.9857,36.2282,35.5353,35.6864,1265284.9492587,0
+DVY.US,D,20111214,000000,35.603,35.7129,35.3635,35.4067,2167616.5246222,0
+DVY.US,D,20111215,000000,35.6472,35.8572,35.5766,35.7688,2487596.4880459,0
+DVY.US,D,20111216,000000,35.8631,36.1301,35.6952,35.7895,2964906.5140817,0
+DVY.US,D,20111219,000000,35.9455,36.1035,35.4067,35.5038,3626434.1511711,0
+DVY.US,D,20111220,000000,35.9799,36.4333,35.9259,36.4009,1784468.9593309,0
+DVY.US,D,20111221,000000,36.4725,36.8033,36.3518,36.768,2939603.403181,0
+DVY.US,D,20111222,000000,36.9083,37.0201,36.7856,36.9083,3396650.9694507,0
+DVY.US,D,20111223,000000,37.0525,37.2342,36.9849,37.192,2042369.5390822,0
+DVY.US,D,20111227,000000,37.192,37.4481,37.1232,37.3637,2263409.2747977,0
+DVY.US,D,20111228,000000,37.4412,37.454,36.9849,37.028,2100115.4096607,0
+DVY.US,D,20111229,000000,37.1516,37.4186,37.1017,37.4059,1927483.0428766,0
+DVY.US,D,20111230,000000,37.4186,37.4186,37.1291,37.1291,2287636.3946738,0
+DVY.US,D,20120103,000000,37.7081,37.7318,37.1713,37.2125,2980625.5609897,0
+DVY.US,D,20120104,000000,37.1713,37.1988,37.0457,37.0977,2575079.8567776,0
+DVY.US,D,20120105,000000,37.0054,37.2214,36.6973,37.1713,2317749.8783271,0
+DVY.US,D,20120106,000000,37.2272,37.2537,36.9377,37.0752,2494966.4152051,0
+DVY.US,D,20120109,000000,37.1713,37.192,36.9152,37.1359,3475101.5158035,0
+DVY.US,D,20120110,000000,37.4343,37.5295,37.3313,37.3862,3044065.2174061,0
+DVY.US,D,20120111,000000,37.3156,37.3313,37.1988,37.2754,2264658.4840742,0
+DVY.US,D,20120112,000000,37.3862,37.4186,37.1359,37.3862,2036386.3768703,0
+DVY.US,D,20120113,000000,37.2272,37.2901,37.0123,37.2901,1551095.0651386,0
+DVY.US,D,20120117,000000,37.5089,37.6709,37.2537,37.2832,3234311.8425618,0
+DVY.US,D,20120118,000000,37.295,37.5227,37.2067,37.5227,1581012.9140601,0
+DVY.US,D,20120119,000000,37.5835,37.5904,37.3313,37.4952,2155389.3538893,0
+DVY.US,D,20120120,000000,37.4481,37.4893,37.3382,37.4893,1698196.0805018,0
+DVY.US,D,20120123,000000,37.4893,37.6345,37.295,37.4264,1966656.8600427,0
+DVY.US,D,20120124,000000,37.2754,37.3313,37.1301,37.3225,2812394.9756694,0
+DVY.US,D,20120125,000000,37.2342,37.7318,37.0201,37.6709,2543379.8977218,0
+DVY.US,D,20120126,000000,37.7081,37.7994,37.4893,37.613,3127349.5719219,0
+DVY.US,D,20120127,000000,37.5148,37.5295,37.2125,37.3509,2527672.0590537,0
+DVY.US,D,20120130,000000,37.0909,37.2469,36.9564,37.1988,2288615.5872634,0
+DVY.US,D,20120131,000000,37.293,37.398,36.9966,37.1438,2330527.2717429,0
+DVY.US,D,20120201,000000,37.3156,37.6041,37.3156,37.4893,2270673.2331439,0
+DVY.US,D,20120202,000000,37.5668,37.6424,37.4825,37.5227,1765366.0429226,0
+DVY.US,D,20120203,000000,37.8406,37.9388,37.7994,37.9103,2073582.4491705,0
+DVY.US,D,20120206,000000,37.8142,37.8888,37.7455,37.8142,1676577.4237152,0
+DVY.US,D,20120207,000000,37.767,38.0555,37.6876,37.9918,2354014.6477898,0
+DVY.US,D,20120208,000000,37.9653,38.0693,37.82,38.0418,1841355.8711653,0
+DVY.US,D,20120209,000000,38.1311,38.1723,37.9584,38.1723,1836945.9382544,0
+DVY.US,D,20120210,000000,37.9103,37.9309,37.7739,37.8888,1593948.2417646,0
+DVY.US,D,20120213,000000,38.0625,38.138,37.9309,38.035,1538434.8487757,0
+DVY.US,D,20120214,000000,37.9525,37.9653,37.717,37.9447,1512615.1399116,0
+DVY.US,D,20120215,000000,38.0065,38.0418,37.7081,37.8269,1434992.9843759,0
+DVY.US,D,20120216,000000,37.8269,38.2901,37.8063,38.2352,3074489.4749821,0
+DVY.US,D,20120217,000000,38.3038,38.4069,38.2901,38.3726,1732875.3934928,0
+DVY.US,D,20120221,000000,38.4845,38.5875,38.2499,38.3166,1775826.3874845,0
+DVY.US,D,20120222,000000,38.3598,38.4403,38.1723,38.2696,1556058.2775253,0
+DVY.US,D,20120223,000000,38.2696,38.4403,38.195,38.4069,1618667.5052628,0
+DVY.US,D,20120224,000000,38.4913,38.5728,38.3882,38.4403,1546328.5064146,0
+DVY.US,D,20120227,000000,38.3038,38.5512,38.1311,38.4216,2393338.2477974,0
+DVY.US,D,20120228,000000,38.4688,38.4982,38.2558,38.3882,1723873.1390407,0
+DVY.US,D,20120229,000000,38.4688,38.5335,38.2165,38.2803,1597926.1479763,0
+DVY.US,D,20120301,000000,38.3942,38.4618,38.2145,38.347,2049099.5776397,0
+DVY.US,D,20120302,000000,38.3108,38.3549,38.1243,38.195,1281497.1587195,0
+DVY.US,D,20120305,000000,38.1871,38.3088,38.0213,38.2833,3276467.051525,0
+DVY.US,D,20120306,000000,38.0398,38.0546,37.7827,37.8524,1343933.168205,0
+DVY.US,D,20120307,000000,37.8878,38.0477,37.7474,38.0036,936906.95740327,0
+DVY.US,D,20120308,000000,38.2087,38.349,38.0605,38.3108,1337120.5962449,0
+DVY.US,D,20120309,000000,38.3657,38.5601,38.2567,38.5022,892972.69509842,0
+DVY.US,D,20120312,000000,38.4913,38.6974,38.4845,38.6532,1091604.1025842,0
+DVY.US,D,20120313,000000,38.8005,39.0782,38.7043,39.0782,2938350.1181809,0
+DVY.US,D,20120314,000000,39.0851,39.1037,38.7523,38.8221,2116440.7204509,0
+DVY.US,D,20120315,000000,38.8918,38.928,38.6611,38.8976,2031571.9283943,0
+DVY.US,D,20120316,000000,38.9123,38.9409,38.7927,38.8564,2522141.3021588,0
+DVY.US,D,20120319,000000,38.8221,39.0233,38.772,38.883,1920026.5065913,0
+DVY.US,D,20120320,000000,38.7131,38.8348,38.6228,38.7799,2028636.3884874,0
+DVY.US,D,20120321,000000,38.7799,38.8299,38.6425,38.7396,1686026.9888299,0
+DVY.US,D,20120322,000000,38.5728,38.5728,38.3598,38.5335,1767248.0082845,0
+DVY.US,D,20120323,000000,38.5601,38.6876,38.3598,38.667,1796396.5643807,0
+DVY.US,D,20120326,000000,38.927,39.0792,38.8496,39.0448,2035135.1297319,0
+DVY.US,D,20120327,000000,39.0919,39.192,39.0448,39.0517,1753712.5302833,0
+DVY.US,D,20120328,000000,39.0301,39.0724,38.7014,38.882,1700233.9422906,0
+DVY.US,D,20120329,000000,38.6827,38.9536,38.4874,38.9035,3756523.0963213,0
+DVY.US,D,20120330,000000,39.0537,39.0822,38.928,39.0046,1277397.9997314,0
+DVY.US,D,20120402,000000,39.0154,39.4413,38.9722,39.2951,1960161.1755909,0
+DVY.US,D,20120403,000000,39.2745,39.3245,39.0095,39.2451,1848633.0756132,0
+DVY.US,D,20120404,000000,39.0243,39.0969,38.9339,39.0154,2579057.7629893,0
+DVY.US,D,20120405,000000,38.9123,39.0243,38.771,38.8564,1850554.77928,0
+DVY.US,D,20120409,000000,38.5306,38.6327,38.4168,38.5434,1816802.6934029,0
+DVY.US,D,20120410,000000,38.4373,38.4638,37.9073,37.929,3194616.3327777,0
+DVY.US,D,20120411,000000,38.2028,38.2696,38.1459,38.2283,1235521.9778332,0
+DVY.US,D,20120412,000000,38.2843,38.615,38.2145,38.5993,3241793.8521194,0
+DVY.US,D,20120413,000000,38.5227,38.6071,38.3038,38.3265,1723712.1479594,0
+DVY.US,D,20120416,000000,38.4373,38.6199,38.3265,38.4795,1115592.7926311,0
+DVY.US,D,20120417,000000,38.6592,38.9457,38.507,38.8918,1431763.9923716,0
+DVY.US,D,20120418,000000,38.7867,38.8691,38.6827,38.7927,1058484.7727925,0
+DVY.US,D,20120419,000000,38.8152,38.882,38.4943,38.6395,1468373.1604766,0
+DVY.US,D,20120420,000000,38.7995,39.1489,38.7995,38.9869,1134727.2958971,0
+DVY.US,D,20120423,000000,38.719,38.7308,38.5227,38.6876,1478165.0863717,0
+DVY.US,D,20120424,000000,38.7386,39.0301,38.7386,38.9722,1860364.0270005,0
+DVY.US,D,20120425,000000,39.1626,39.301,39.0861,39.2598,1665257.1014784,0
+DVY.US,D,20120426,000000,39.2038,39.614,39.1852,39.5728,1059444.6056951,0
+DVY.US,D,20120427,000000,39.6965,39.7053,39.457,39.6455,1119605.3424933,0
+DVY.US,D,20120430,000000,39.5866,39.5983,39.4521,39.5061,1025972.7258139,0
+DVY.US,D,20120501,000000,39.5091,39.8997,39.406,39.6524,1881743.2350268,0
+DVY.US,D,20120502,000000,39.4835,39.5611,39.3638,39.5247,1200843.6837731,0
+DVY.US,D,20120503,000000,39.5316,39.6219,39.2951,39.3638,769134.8909854,0
+DVY.US,D,20120504,000000,39.2382,39.3167,38.9664,39.0154,1370361.1788131,0
+DVY.US,D,20120507,000000,38.927,39.0792,38.8918,38.9801,1583651.9450766,0
+DVY.US,D,20120508,000000,38.8348,39.0243,38.7014,38.9948,1675001.1376215,0
+DVY.US,D,20120509,000000,38.6944,38.9948,38.5306,38.7514,1801383.2121779,0
+DVY.US,D,20120510,000000,38.9948,39.141,38.8918,39.0154,950341.56124597,0
+DVY.US,D,20120511,000000,38.8918,39.192,38.8564,38.9035,1097742.142292,0
+DVY.US,D,20120514,000000,38.6827,38.8918,38.507,38.7014,1420472.2001998,0
+DVY.US,D,20120515,000000,38.6327,38.7445,38.3343,38.4521,1158326.7543423,0
+DVY.US,D,20120516,000000,38.5345,38.7014,38.3951,38.3951,928204.26863418,0
+DVY.US,D,20120517,000000,38.4373,38.4373,37.8377,37.8377,1335753.1909847,0
+DVY.US,D,20120518,000000,37.9427,38.0546,37.5472,37.6218,1921924.7748476,0
+DVY.US,D,20120521,000000,37.7121,38.0271,37.5923,38.0271,1780783.4862858,0
+DVY.US,D,20120522,000000,38.1017,38.2567,37.9781,38.1154,1908202.8324927,0
+DVY.US,D,20120523,000000,37.9908,38.1802,37.6591,38.1086,1246069.950452,0
+DVY.US,D,20120524,000000,38.1645,38.3892,38.0477,38.3814,728289.00822148,0
+DVY.US,D,20120525,000000,38.3951,38.5227,38.2145,38.3186,844433.88408176,0
+DVY.US,D,20120529,000000,38.4638,38.615,38.3755,38.6071,945691.16064392,0
+DVY.US,D,20120530,000000,38.3814,38.4246,38.1243,38.1645,1012875.3880973,0
+DVY.US,D,20120531,000000,38.1723,38.4933,37.9594,38.2656,1450537.7941009,0
+DVY.US,D,20120601,000000,37.8142,37.8907,37.4775,37.5187,2921319.7072118,0
+DVY.US,D,20120604,000000,37.4893,37.5619,37.2459,37.4491,1308053.5546203,0
+DVY.US,D,20120605,000000,37.3872,37.6807,37.3078,37.6247,1319894.5505442,0
+DVY.US,D,20120606,000000,37.8299,38.2597,37.822,38.2459,1318290.7533164,0
+DVY.US,D,20120607,000000,38.5581,38.666,38.3627,38.4128,2315963.6924691,0
+DVY.US,D,20120608,000000,38.3627,38.666,38.2597,38.6582,2197353.0038445,0
+DVY.US,D,20120611,000000,38.882,38.927,38.297,38.3412,1234958.5090486,0
+DVY.US,D,20120612,000000,38.4285,38.5895,38.2087,38.5895,1186829.3082515,0
+DVY.US,D,20120613,000000,38.505,38.7249,38.3147,38.4285,1064236.6376914,0
+DVY.US,D,20120614,000000,38.4433,38.7867,38.4168,38.6739,7022466.6295689,0
+DVY.US,D,20120615,000000,38.7927,39.0272,38.7583,38.9556,2058203.7251813,0
+DVY.US,D,20120618,000000,38.8838,39.1528,38.8211,39.1322,2292801.3553776,0
+DVY.US,D,20120619,000000,39.2726,39.5032,39.1597,39.3412,1948468.9435777,0
+DVY.US,D,20120620,000000,39.3138,39.3412,38.9751,39.1459,1416587.0166995,0
+DVY.US,D,20120621,000000,39.194,39.3138,38.5276,38.5522,1518203.9758673,0
+DVY.US,D,20120622,000000,38.7004,38.8162,38.5522,38.7386,942429.56285093,0
+DVY.US,D,20120625,000000,38.4688,38.4688,38.1733,38.3303,1097549.5643531,0
+DVY.US,D,20120626,000000,38.4206,38.5522,38.1969,38.4285,1334876.9104155,0
+DVY.US,D,20120627,000000,38.5119,38.8691,38.5119,38.7995,896448.26837923,0
+DVY.US,D,20120628,000000,38.6582,38.9427,38.4363,38.9143,1200597.1024967,0
+DVY.US,D,20120629,000000,39.461,39.5591,39.3727,39.5376,1466448.400017,0
+DVY.US,D,20120702,000000,39.6229,39.7603,39.4835,39.7308,1125395.9267661,0
+DVY.US,D,20120703,000000,39.7603,39.935,39.6544,39.935,1325187.8965407,0
+DVY.US,D,20120705,000000,39.8526,39.9262,39.6847,39.7976,1106081.0727318,0
+DVY.US,D,20120706,000000,39.5091,39.724,39.4767,39.6916,1417436.8050653,0
+DVY.US,D,20120709,000000,39.6661,39.6729,39.4335,39.5817,889257.67305743,0
+DVY.US,D,20120710,000000,39.6789,39.8054,39.3579,39.4698,1185025.8005683,0
+DVY.US,D,20120711,000000,39.4963,39.5679,39.3,39.4835,1202198.8618627,0
+DVY.US,D,20120712,000000,39.3226,39.5247,39.194,39.4256,2405014.1769164,0
+DVY.US,D,20120713,000000,39.4767,39.9556,39.4767,39.9556,1003616.3630598,0
+DVY.US,D,20120716,000000,39.8771,39.9733,39.7308,39.8575,911930.92331967,0
+DVY.US,D,20120717,000000,39.9694,40.2196,39.724,40.1932,1076125.5233673,0
+DVY.US,D,20120718,000000,40.1186,40.4463,40.0635,40.4178,1236403.3530568,0
+DVY.US,D,20120719,000000,40.463,40.6485,40.2196,40.5444,1372230.9170043,0
+DVY.US,D,20120720,000000,40.3275,40.5444,40.2893,40.3717,1069825.4736472,0
+DVY.US,D,20120723,000000,39.9634,40.0724,39.8575,39.989,1102701.2789551,0
+DVY.US,D,20120724,000000,40.0488,40.0694,39.4658,39.671,1320567.0449345,0
+DVY.US,D,20120725,000000,39.7308,39.7377,39.3707,39.4413,1249896.0359605,0
+DVY.US,D,20120726,000000,39.8967,40.041,39.7652,39.935,1102199.9649551,0
+DVY.US,D,20120727,000000,40.1019,40.6661,40.1019,40.5297,1307142.6304007,0
+DVY.US,D,20120730,000000,40.4689,40.7093,40.3973,40.568,1354331.3579823,0
+DVY.US,D,20120731,000000,40.5239,40.5828,40.3384,40.3384,4141244.9098444,0
+DVY.US,D,20120801,000000,40.5101,40.6485,40.1784,40.1852,1340204.9000623,0
+DVY.US,D,20120802,000000,39.9733,40.0694,39.6307,39.935,1232063.7263775,0
+DVY.US,D,20120803,000000,40.4473,40.6023,40.3492,40.4954,1963816.0807092,0
+DVY.US,D,20120806,000000,40.6347,40.6888,40.4326,40.4542,1451630.0880198,0
+DVY.US,D,20120807,000000,40.4905,40.5985,40.3717,40.3757,1370598.5897114,0
+DVY.US,D,20120808,000000,40.2608,40.4905,40.2451,40.4757,1399412.9364743,0
+DVY.US,D,20120809,000000,40.4257,40.5169,40.304,40.4041,859671.99560755,0
+DVY.US,D,20120810,000000,40.304,40.5239,40.2363,40.5169,882922.97968693,0
+DVY.US,D,20120813,000000,40.4689,40.4954,40.2726,40.4542,861776.08790449,0
+DVY.US,D,20120814,000000,40.568,40.619,40.3973,40.4905,1206581.2836395,0
+DVY.US,D,20120815,000000,40.4473,40.5444,40.411,40.4836,1356995.8622711,0
+DVY.US,D,20120816,000000,40.5169,40.6888,40.3894,40.6819,1188664.4027923,0
+DVY.US,D,20120817,000000,40.6731,40.779,40.6092,40.7643,572817.47556083,0
+DVY.US,D,20120820,000000,40.6956,40.7398,40.5828,40.727,966786.08695074,0
+DVY.US,D,20120821,000000,40.7937,40.885,40.5169,40.5239,1138473.9047958,0
+DVY.US,D,20120822,000000,40.4954,40.5828,40.2981,40.3894,980233.93689507,0
+DVY.US,D,20120823,000000,40.3344,40.3894,40.041,40.1156,1135506.7780313,0
+DVY.US,D,20120824,000000,40.0694,40.411,40.0185,40.3413,1217631.5891892,0
+DVY.US,D,20120827,000000,40.411,40.4542,40.2981,40.357,1320761.6607353,0
+DVY.US,D,20120828,000000,40.2893,40.4905,40.2451,40.3973,937927.92615946,0
+DVY.US,D,20120829,000000,40.4257,40.5022,40.2981,40.4198,663638.86190252,0
+DVY.US,D,20120830,000000,40.2981,40.3128,40.1234,40.2284,1216724.7406933,0
+DVY.US,D,20120831,000000,40.3619,40.4522,40.1343,40.2324,1111261.317399,0
+DVY.US,D,20120904,000000,40.2491,40.4375,40.0253,40.3384,1318620.8869262,0
+DVY.US,D,20120905,000000,40.3541,40.4011,40.2324,40.2824,2470932.8921988,0
+DVY.US,D,20120906,000000,40.4375,40.9223,40.4375,40.9223,1556384.3354115,0
+DVY.US,D,20120907,000000,41.0126,41.0205,40.8202,40.8703,731022.79981116,0
+DVY.US,D,20120910,000000,40.8281,40.989,40.8144,40.8468,1340128.4802452,0
+DVY.US,D,20120911,000000,40.8281,40.9469,40.7859,40.834,3188069.7017811,0
+DVY.US,D,20120912,000000,40.8978,40.9311,40.7486,40.8006,1174556.2856284,0
+DVY.US,D,20120913,000000,40.7486,41.312,40.7211,41.2579,1628222.0202596,0
+DVY.US,D,20120914,000000,41.304,41.469,41.0774,41.1892,1560094.262798,0
+DVY.US,D,20120917,000000,41.1363,41.2216,40.938,41.0243,957123.56527911,0
+DVY.US,D,20120918,000000,40.992,41.0557,40.9076,41.0205,1469334.01231,0
+DVY.US,D,20120919,000000,41.0823,41.1892,40.9576,41.1284,5068537.2353282,0
+DVY.US,D,20120920,000000,41.0342,41.2266,40.9626,41.1814,1828100.5991601,0
+DVY.US,D,20120921,000000,41.3482,41.3894,41.2119,41.2344,1713019.4871536,0
+DVY.US,D,20120924,000000,41.1421,41.3737,41.0891,41.2982,1282293.962679,0
+DVY.US,D,20120925,000000,41.3816,41.469,41.041,41.0617,1088420.96247,0
+DVY.US,D,20120926,000000,41.041,41.2049,40.9331,40.9793,1400975.9764663,0
+DVY.US,D,20120927,000000,41.0489,41.1618,40.8438,40.9988,1173974.4760877,0
+DVY.US,D,20120928,000000,40.889,41.0234,40.6897,40.9586,870667.27888905,0
+DVY.US,D,20121001,000000,41.0617,41.2197,40.8997,40.9793,2417486.9099948,0
+DVY.US,D,20121002,000000,41.0891,41.1814,40.8997,41.0695,1383440.1757736,0
+DVY.US,D,20121003,000000,41.1068,41.362,41.0067,41.2491,1599995.5966228,0
+DVY.US,D,20121004,000000,41.3178,41.5926,41.3178,41.5249,1918138.427644,0
+DVY.US,D,20121005,000000,41.6604,41.7938,41.5161,41.6083,673097.59739526,0
+DVY.US,D,20121008,000000,41.5681,41.6005,41.4473,41.5543,522178.64797081,0
+DVY.US,D,20121009,000000,41.5926,41.6397,41.311,41.3315,2363088.2274044,0
+DVY.US,D,20121010,000000,41.3247,41.3561,41.0617,41.1136,3421136.8977741,0
+DVY.US,D,20121011,000000,41.2344,41.311,41.0891,41.0891,2274748.9567215,0
+DVY.US,D,20121012,000000,41.1206,41.2344,40.8359,40.887,1973967.68921,0
+DVY.US,D,20121015,000000,40.9272,41.1971,40.8084,41.1755,1091762.0368728,0
+DVY.US,D,20121016,000000,41.3247,41.4473,41.2736,41.417,1177947.287645,0
+DVY.US,D,20121017,000000,41.5033,41.8723,41.4749,41.8281,1179690.6784053,0
+DVY.US,D,20121018,000000,41.7604,41.9508,41.7222,41.9145,1447397.4490844,0
+DVY.US,D,20121019,000000,41.8086,41.8665,41.2893,41.362,1159547.4335538,0
+DVY.US,D,20121022,000000,41.311,41.3816,41.0774,41.2982,796662.32802858,0
+DVY.US,D,20121023,000000,40.9988,41.0273,40.6142,40.8791,1533303.5127915,0
+DVY.US,D,20121024,000000,40.9076,40.9704,40.6956,40.7565,1862875.6916551,0
+DVY.US,D,20121025,000000,40.9076,41.6819,40.6416,40.9223,1318326.4158977,0
+DVY.US,D,20121026,000000,40.8997,40.9988,40.7093,40.8997,1640219.9315412,0
+DVY.US,D,20121031,000000,41.0205,41.2197,40.8791,41.0617,1408768.7599467,0
+DVY.US,D,20121101,000000,41.1421,41.5033,41.1206,41.3679,1474907.5643024,0
+DVY.US,D,20121102,000000,41.5416,41.5416,40.8791,40.8997,649125.21024265,0
+DVY.US,D,20121105,000000,40.8153,40.8565,40.5758,40.7879,940442.64760685,0
+DVY.US,D,20121106,000000,40.8938,41.2049,40.8703,41.0617,864930.69795356,0
+DVY.US,D,20121107,000000,40.8565,40.8625,39.9497,40.1882,2421206.0077593,0
+DVY.US,D,20121108,000000,40.1803,40.3816,39.8428,39.8526,1604006.1086232,0
+DVY.US,D,20121109,000000,39.7505,40.1028,39.6278,39.8054,1290646.1392203,0
+DVY.US,D,20121112,000000,39.8526,39.883,39.6131,39.6975,1464184.3355697,0
+DVY.US,D,20121113,000000,39.566,39.9978,39.4453,39.6524,2198743.8445153,0
+DVY.US,D,20121114,000000,39.7642,39.7839,39.0272,39.1174,3052569.2146508,0
+DVY.US,D,20121115,000000,39.1008,39.2951,38.8201,38.9958,3604198.0222625,0
+DVY.US,D,20121116,000000,39.0173,39.4374,38.8339,39.3727,3852735.6460252,0
+DVY.US,D,20121119,000000,39.7839,39.8967,39.671,39.8967,1464637.7598176,0
+DVY.US,D,20121120,000000,39.8653,40.0341,39.7141,40.0037,1445403.401324,0
+DVY.US,D,20121121,000000,40.0115,40.0567,39.8771,40.0253,1859881.0537565,0
+DVY.US,D,20121123,000000,40.1637,40.3619,40.0694,40.3541,410743.27070446,0
+DVY.US,D,20121126,000000,40.2088,40.461,40.2088,40.4238,1186164.9653084,0
+DVY.US,D,20121127,000000,40.3943,40.6142,40.3619,40.3757,1208108.6610501,0
+DVY.US,D,20121128,000000,40.2628,40.6347,40.0253,40.619,1209880.5818755,0
+DVY.US,D,20121129,000000,40.6897,40.8438,40.5975,40.7947,1330492.4507769,0
+DVY.US,D,20121130,000000,40.8438,41.0106,40.7967,40.9292,2311555.79742,0
+DVY.US,D,20121203,000000,41.0273,41.1136,40.7221,40.7565,1583965.7757921,0
+DVY.US,D,20121204,000000,40.7153,40.8487,40.5591,40.6289,1100283.3559427,0
+DVY.US,D,20121205,000000,40.6485,41.0205,40.5169,40.8703,2334919.8828287,0
+DVY.US,D,20121206,000000,40.8703,40.9851,40.8153,40.9272,1186399.3194141,0
+DVY.US,D,20121207,000000,41.0273,41.0695,40.8153,41.0067,1267717.1373036,0
+DVY.US,D,20121210,000000,40.9626,41.1206,40.9576,41.0617,2856686.8827181,0
+DVY.US,D,20121211,000000,41.1618,41.304,41.0774,41.2119,3398113.1352842,0
+DVY.US,D,20121212,000000,41.2423,41.4258,41.0557,41.1068,1866959.5666799,0
+DVY.US,D,20121213,000000,41.1136,41.1343,40.8084,40.9076,1455563.1612722,0
+DVY.US,D,20121214,000000,40.8997,40.9626,40.7879,40.8202,1651987.5644406,0
+DVY.US,D,20121217,000000,40.9154,41.2688,40.887,41.257,1767445.680878,0
+DVY.US,D,20121218,000000,41.3561,41.6819,41.2266,41.6476,2227899.5331277,0
+DVY.US,D,20121219,000000,41.7202,41.727,41.4415,41.4562,2517822.0540975,0
+DVY.US,D,20121220,000000,41.4562,41.6515,41.4061,41.6437,1386477.6087699,0
+DVY.US,D,20121221,000000,41.1136,41.463,41.1136,41.311,2752262.7689362,0
+DVY.US,D,20121224,000000,41.2256,41.311,41.0764,41.1618,1736484.4467207,0
+DVY.US,D,20121226,000000,41.2688,41.2736,40.9252,40.9459,1348030.2893313,0
+DVY.US,D,20121227,000000,40.9674,41.047,40.4453,40.832,3245682.0924125,0
+DVY.US,D,20121228,000000,40.6759,40.8663,40.4453,40.4453,1397748.0033928,0
+DVY.US,D,20121231,000000,40.3609,41.0803,40.307,41.0382,2203607.2016743,0
+DVY.US,D,20130102,000000,41.727,41.9724,41.6564,41.9724,3223949.3153657,0
+DVY.US,D,20130103,000000,41.9803,42.1216,41.8645,41.9587,2033697.41824,0
+DVY.US,D,20130104,000000,42.0814,42.2296,41.993,42.2011,1458377.4484024,0
+DVY.US,D,20130107,000000,42.0814,42.0941,41.8566,41.9067,1576321.7562223,0
+DVY.US,D,20130108,000000,41.8056,41.892,41.6515,41.7428,1508595.4575331,0
+DVY.US,D,20130109,000000,41.8144,41.8988,41.7133,41.8271,1465455.9613259,0
+DVY.US,D,20130110,000000,42.1079,42.1216,41.8645,42.0205,1523262.967758,0
+DVY.US,D,20130111,000000,42.0431,42.0657,41.8566,41.993,1187267.4485361,0
+DVY.US,D,20130114,000000,42.0205,42.0814,41.9439,42.0274,1439019.7992706,0
+DVY.US,D,20130115,000000,41.9067,42.1353,41.8723,42.1216,1168035.1279042,0
+DVY.US,D,20130116,000000,42.0205,42.0579,41.9194,41.9439,1074179.365359,0
+DVY.US,D,20130117,000000,42.0882,42.4081,42.0579,42.315,1626558.106109,0
+DVY.US,D,20130118,000000,42.3807,42.4965,42.2296,42.4799,1101121.9360688,0
+DVY.US,D,20130122,000000,42.469,42.843,42.4081,42.8302,1389080.977205,0
+DVY.US,D,20130123,000000,42.8116,42.8116,42.5672,42.6526,1810714.5813089,0
+DVY.US,D,20130124,000000,42.7173,42.9067,42.6888,42.7841,1267674.342206,0
+DVY.US,D,20130125,000000,42.9067,42.9519,42.7115,42.9381,1433690.7906929,0
+DVY.US,D,20130128,000000,42.9284,42.9823,42.7595,42.9519,1387714.5908757,0
+DVY.US,D,20130129,000000,42.8763,43.1924,42.8763,43.1462,1873664.131965,0
+DVY.US,D,20130130,000000,43.16,43.2336,42.9588,43.0275,1664692.6137629,0
+DVY.US,D,20130131,000000,42.9548,43.1502,42.9548,43.1168,1215060.8265427,0
+DVY.US,D,20130201,000000,43.2993,43.4759,43.2394,43.4269,1588321.7053657,0
+DVY.US,D,20130204,000000,43.2394,43.26,42.9676,43.0343,1582628.9384586,0
+DVY.US,D,20130205,000000,43.154,43.3277,43.1256,43.154,2655421.5388703,0
+DVY.US,D,20130206,000000,43.0343,43.3277,42.9755,43.3277,1551521.9971834,0
+DVY.US,D,20130207,000000,43.3543,43.4347,43.0618,43.3425,1521136.4589814,0
+DVY.US,D,20130208,000000,43.3543,43.4848,43.3277,43.4848,1030570.1420095,0
+DVY.US,D,20130211,000000,43.4417,43.5191,43.3749,43.5054,850627.96498883,0
+DVY.US,D,20130212,000000,43.4986,43.6301,43.4632,43.6202,1508168.5254883,0
+DVY.US,D,20130213,000000,43.578,43.6771,43.4986,43.6359,1551881.6797892,0
+DVY.US,D,20130214,000000,43.5113,43.582,43.42,43.4848,1015817.0415894,0
+DVY.US,D,20130215,000000,43.5633,43.7135,43.5054,43.6496,1043588.0031163,0
+DVY.US,D,20130219,000000,43.6654,43.9873,43.6654,43.9873,1684333.5256834,0
+DVY.US,D,20130220,000000,43.9666,44.001,43.582,43.6065,1445388.1173606,0
+DVY.US,D,20130221,000000,43.4848,43.5584,43.3052,43.4131,2055219.2765915,0
+DVY.US,D,20130222,000000,43.527,43.7714,43.5054,43.7714,895726.86530598,0
+DVY.US,D,20130225,000000,43.9019,43.9952,43.1118,43.1118,1841424.1395352,0
+DVY.US,D,20130226,000000,43.2836,43.4043,43.1118,43.3425,1093457.537881,0
+DVY.US,D,20130227,000000,43.3337,43.895,43.2748,43.7919,1559660.198237,0
+DVY.US,D,20130228,000000,43.7734,44.0609,43.7479,43.8008,1748400.8435308,0
+DVY.US,D,20130301,000000,43.7312,43.8146,43.4417,43.7635,1591927.7018009,0
+DVY.US,D,20130304,000000,43.6899,43.9726,43.6438,43.9343,1129555.2026771,0
+DVY.US,D,20130305,000000,44.1178,44.3386,44.0481,44.2336,1482921.4557868,0
+DVY.US,D,20130306,000000,44.317,44.374,44.2336,44.2994,1278566.7134673,0
+DVY.US,D,20130307,000000,44.3317,44.3671,44.1669,44.2336,1493107.7079382,0
+DVY.US,D,20130308,000000,44.4093,44.5104,44.2503,44.4387,1680478.9101099,0
+DVY.US,D,20130311,000000,44.4535,44.6017,44.3946,44.5535,1380783.8229319,0
+DVY.US,D,20130312,000000,44.5624,44.6703,44.4672,44.6164,985669.9332167,0
+DVY.US,D,20130313,000000,44.6095,44.795,44.5153,44.7764,1214965.0470386,0
+DVY.US,D,20130314,000000,44.8176,45.0119,44.795,44.9697,1017217.0526383,0
+DVY.US,D,20130315,000000,44.9304,45.0953,44.8804,45.0756,1065823.113094,0
+DVY.US,D,20130318,000000,44.7764,45.0492,44.6763,44.8764,2106402.2132792,0
+DVY.US,D,20130319,000000,44.9491,45.0187,44.6389,44.9098,1298390.0140179,0
+DVY.US,D,20130320,000000,45.0698,45.3809,45.0698,45.323,1974803.2125435,0
+DVY.US,D,20130321,000000,45.2052,45.2985,45.0109,45.112,2088092.0251067,0
+DVY.US,D,20130322,000000,45.2268,45.3426,45.1689,45.2916,1163757.6560095,0
+DVY.US,D,20130325,000000,45.4084,45.5261,45.0325,45.2268,1434112.6280831,0
+DVY.US,D,20130326,000000,45.3132,45.6204,45.3132,45.6204,972597.04984151,0
+DVY.US,D,20130327,000000,45.3573,45.589,45.274,45.5674,1134378.8215312,0
+DVY.US,D,20130328,000000,45.5674,45.9462,45.5477,45.8647,1137205.3358323,0
+DVY.US,D,20130401,000000,45.9148,45.9148,45.5742,45.6822,2016152.4471692,0
+DVY.US,D,20130402,000000,45.8215,45.96,45.6753,45.7823,1177316.5694213,0
+DVY.US,D,20130403,000000,45.852,45.9226,45.3661,45.4369,1930874.0448931,0
+DVY.US,D,20130404,000000,45.4801,45.7911,45.4801,45.7823,1540238.3564588,0
+DVY.US,D,20130405,000000,45.3927,45.7686,45.3573,45.7421,1463944.8868095,0
+DVY.US,D,20130408,000000,45.7686,46.0679,45.6116,46.0453,1008713.0553936,0
+DVY.US,D,20130409,000000,46.1327,46.1954,45.9305,46.0296,1969817.5836772,0
+DVY.US,D,20130410,000000,46.1954,46.6018,46.169,46.5861,1312565.3806208,0
+DVY.US,D,20130411,000000,46.6469,46.8197,46.5714,46.7324,1438209.7492096,0
+DVY.US,D,20130412,000000,46.6568,46.7186,46.54,46.7009,1249931.6985418,0
+DVY.US,D,20130415,000000,46.4781,46.5076,45.641,45.641,1811888.3896992,0
+DVY.US,D,20130416,000000,45.9001,46.2269,45.7617,46.2043,1655809.5742255,0
+DVY.US,D,20130417,000000,46.0159,46.0296,45.4506,45.7185,1459128.4004717,0
+DVY.US,D,20130418,000000,45.852,45.8912,45.5261,45.7185,1263604.7322138,0
+DVY.US,D,20130419,000000,45.852,46.219,45.7558,46.1954,1418632.0110045,0
+DVY.US,D,20130422,000000,46.2416,46.4222,45.8912,46.2956,1349667.7112786,0
+DVY.US,D,20130423,000000,46.43,46.6568,46.219,46.6568,1616793.6913479,0
+DVY.US,D,20130424,000000,46.7254,46.8491,46.6253,46.7411,1818236.3291714,0
+DVY.US,D,20130425,000000,46.9001,47.1641,46.8245,46.962,1233944.6728087,0
+DVY.US,D,20130426,000000,46.9512,47.0513,46.8324,46.9129,1194929.8088619,0
+DVY.US,D,20130429,000000,47.0081,47.3703,46.962,47.2819,1245367.9070658,0
+DVY.US,D,20130430,000000,47.1818,47.3712,47.0366,47.3643,1469504.1737694,0
+DVY.US,D,20130501,000000,47.273,47.273,46.7912,46.8245,2654381.2104272,0
+DVY.US,D,20130502,000000,46.9365,47.1966,46.8913,47.1307,2400745.8753997,0
+DVY.US,D,20130503,000000,47.4115,47.6627,47.3889,47.537,1587080.6475363,0
+DVY.US,D,20130506,000000,47.543,47.5557,47.3339,47.3466,1114968.1879928,0
+DVY.US,D,20130507,000000,47.4115,47.7579,47.3967,47.7579,1341207.5280624,0
+DVY.US,D,20130508,000000,47.7392,47.7726,47.5508,47.7177,1208571.2556762,0
+DVY.US,D,20130509,000000,47.7344,47.7658,47.2437,47.3408,2489236.9667859,0
+DVY.US,D,20130510,000000,47.4115,47.5616,47.273,47.5616,1160190.3789482,0
+DVY.US,D,20130513,000000,47.4851,47.5616,47.3104,47.4753,1012709.3023615,0
+DVY.US,D,20130514,000000,47.4566,47.9689,47.4566,47.9689,1261628.0062786,0
+DVY.US,D,20130515,000000,47.8884,48.4606,47.8531,48.278,2129199.7731106,0
+DVY.US,D,20130516,000000,48.2133,48.2712,47.9463,47.9964,1548969.5752929,0
+DVY.US,D,20130517,000000,48.0896,48.4803,48.0896,48.4694,1935937.1125074,0
+DVY.US,D,20130520,000000,48.4498,48.5842,48.3321,48.3958,1783582.4894527,0
+DVY.US,D,20130521,000000,48.4557,48.5499,48.2643,48.4606,1222442.9808726,0
+DVY.US,D,20130522,000000,48.5342,48.9023,47.753,47.9139,3194788.5320988,0
+DVY.US,D,20130523,000000,47.6166,47.9139,47.3339,47.7863,1678999.4224512,0
+DVY.US,D,20130524,000000,47.6087,47.6775,47.3703,47.6627,1138803.0194747,0
+DVY.US,D,20130528,000000,47.9895,48.2074,47.5616,47.753,3012458.9999926,0
+DVY.US,D,20130529,000000,47.5577,47.5734,46.8982,47.1092,3438175.4601903,0
+DVY.US,D,20130530,000000,47.1307,47.594,47.1307,47.2966,4063078.6452113,0
+DVY.US,D,20130531,000000,47.1886,47.5165,46.7441,46.7529,2852689.6168194,0
+DVY.US,D,20130603,000000,46.805,46.962,46.4781,46.8913,2657422.719147,0
+DVY.US,D,20130604,000000,46.9423,47.0513,46.431,46.7068,2349506.8975129,0
+DVY.US,D,20130605,000000,46.6047,46.6283,46.0286,46.0355,3013932.374066,0
+DVY.US,D,20130606,000000,46.0601,46.4869,45.8883,46.4742,2212570.7367524,0
+DVY.US,D,20130607,000000,46.6665,46.9787,46.5507,46.9433,1069954.8778708,0
+DVY.US,D,20130610,000000,47.0641,47.0945,46.799,46.9845,1713612.5049341,0
+DVY.US,D,20130611,000000,46.698,47.0071,46.4869,46.6204,1640619.3524517,0
+DVY.US,D,20130612,000000,46.957,46.957,46.2505,46.2819,2033825.8035326,0
+DVY.US,D,20130613,000000,46.219,47.1082,46.2043,47.0376,1015441.0560894,0
+DVY.US,D,20130614,000000,47.0071,47.2397,46.8088,46.8815,997206.26880313,0
+DVY.US,D,20130617,000000,47.0866,47.3555,46.9198,47.1582,1013326.7744835,0
+DVY.US,D,20130618,000000,47.2053,47.645,47.1729,47.5655,839672.42001221,0
+DVY.US,D,20130619,000000,47.5165,47.5734,46.6902,46.6902,1847058.8273814,0
+DVY.US,D,20130620,000000,46.3368,46.3368,45.4005,45.4811,3129013.4860724,0
+DVY.US,D,20130621,000000,45.7224,46.0286,45.3289,45.8677,2450149.7587457,0
+DVY.US,D,20130624,000000,45.4889,45.8618,45.1493,45.4948,2576475.7921029,0
+DVY.US,D,20130625,000000,45.694,46.0601,45.534,45.957,1382448.7560133,0
+DVY.US,D,20130626,000000,46.2121,46.5046,46.0444,46.3506,2732692.1632474,0
+DVY.US,D,20130627,000000,46.5625,46.9982,46.5625,46.7529,1539575.0324466,0
+DVY.US,D,20130628,000000,47.0856,47.3516,46.8874,47.0778,1445337.1708159,0
+DVY.US,D,20130701,000000,46.853,47.1092,46.7647,46.8667,1622800.2889704,0
+DVY.US,D,20130702,000000,46.8815,47.1455,46.589,46.803,3072491.3514982,0
+DVY.US,D,20130703,000000,46.6351,46.9109,46.535,46.8177,754761.85178895,0
+DVY.US,D,20130705,000000,47.0513,47.1229,46.5674,47.0866,1251512.0603591,0
+DVY.US,D,20130708,000000,47.5351,47.5979,47.2201,47.4389,1628699.898849,0
+DVY.US,D,20130709,000000,47.7933,47.9837,47.65,47.913,1253372.6281722,0
+DVY.US,D,20130710,000000,47.913,48.1387,47.8257,48.0052,1090308.0224865,0
+DVY.US,D,20130711,000000,48.3987,48.5833,48.3222,48.5548,1250693.8588508,0
+DVY.US,D,20130712,000000,48.5479,48.6707,48.3929,48.5882,912375.17718964,0
+DVY.US,D,20130715,000000,48.6981,48.9827,48.6118,48.97,1520229.6104854,0
+DVY.US,D,20130716,000000,48.97,49.0219,48.6049,48.7226,895393.67490352,0
+DVY.US,D,20130717,000000,48.7364,48.9317,48.6421,48.7295,1076909.0812251,0
+DVY.US,D,20130718,000000,48.8384,49.1437,48.7589,49.124,903164.04190424,0
+DVY.US,D,20130719,000000,49.0269,49.2163,48.9896,49.2123,795461.00850408,0
+DVY.US,D,20130722,000000,49.2232,49.4008,49.2026,49.2526,834890.57732478,0
+DVY.US,D,20130723,000000,49.3645,49.3645,49.1868,49.2526,620154.96705299,0
+DVY.US,D,20130724,000000,49.3253,49.3419,48.7717,48.8748,1011913.5173329,0
+DVY.US,D,20130725,000000,48.8227,49.1928,48.7992,49.1751,653842.86028373,0
+DVY.US,D,20130726,000000,49.0543,49.1819,48.7138,49.1516,892232.95126908,0
+DVY.US,D,20130729,000000,49.0495,49.1928,49.0072,49.1182,451443.44635048,0
+DVY.US,D,20130730,000000,49.3193,49.5235,49.1516,49.2772,581215.5039925,0
+DVY.US,D,20130731,000000,49.385,49.5834,49.2123,49.2772,747119.87008093,0
+DVY.US,D,20130801,000000,49.6108,50.0181,49.5961,49.9612,1852319.5675892,0
+DVY.US,D,20130802,000000,49.9033,49.9975,49.7483,49.9975,915053.94651102,0
+DVY.US,D,20130805,000000,49.917,49.9258,49.7571,49.8336,1024433.1212325,0
+DVY.US,D,20130806,000000,49.7718,49.8072,49.5313,49.6177,649449.23026707,0
+DVY.US,D,20130807,000000,49.494,49.6108,49.3547,49.5589,602213.63186435,0
+DVY.US,D,20130808,000000,49.6765,49.8464,49.494,49.7571,1394780.8766283,0
+DVY.US,D,20130809,000000,49.6413,49.7855,49.4008,49.5539,771600.70374985,0
+DVY.US,D,20130812,000000,49.4145,49.5018,49.3193,49.4292,665572.7927401,0
+DVY.US,D,20130813,000000,49.5686,49.603,49.2026,49.385,861449.01108739,0
+DVY.US,D,20130814,000000,49.3331,49.4067,49.0848,49.1437,1695757.7788715,0
+DVY.US,D,20130815,000000,48.8149,48.8472,48.3066,48.3428,1383435.0811191,0
+DVY.US,D,20130816,000000,48.2682,48.2682,47.9228,48.0366,1745000.6711362,0
+DVY.US,D,20130819,000000,47.9552,48.0798,47.6745,47.6745,1357314.7876411,0
+DVY.US,D,20130820,000000,47.7157,48.175,47.6598,47.9699,683273.66023766,0
+DVY.US,D,20130821,000000,47.8717,47.9837,47.5479,47.5734,1084242.3268721,0
+DVY.US,D,20130822,000000,47.6833,48.0523,47.6598,47.96,1327935.9531628,0
+DVY.US,D,20130823,000000,48.0583,48.2682,47.9296,48.225,585040.57057008,0
+DVY.US,D,20130826,000000,48.282,48.3134,47.9355,47.9905,808027.48322475,0
+DVY.US,D,20130827,000000,47.6068,47.7521,47.3712,47.4232,1338331.0861475,0
+DVY.US,D,20130828,000000,47.3997,47.6381,47.2456,47.4586,850450.67101321,0
+DVY.US,D,20130829,000000,47.4075,47.6558,47.3496,47.4723,1061977.6678985,0
+DVY.US,D,20130830,000000,47.9453,47.9542,47.4674,47.594,991521.65334326,0
+DVY.US,D,20130903,000000,47.5537,47.7706,46.853,47.0366,1190232.5374388,0
+DVY.US,D,20130904,000000,46.9914,47.4075,46.9188,47.3643,1476506.2668757,0
+DVY.US,D,20130905,000000,47.3643,47.4527,47.2456,47.3369,817739.9325102,0
+DVY.US,D,20130906,000000,47.4586,47.6833,47.1092,47.3908,725372.8280017,0
+DVY.US,D,20130909,000000,47.4311,47.8482,47.4232,47.8335,719112.51658649,0
+DVY.US,D,20130910,000000,48.0151,48.225,47.96,48.2163,1824213.3777979,0
+DVY.US,D,20130911,000000,48.282,48.2987,48.0052,48.2555,749369.66949578,0
+DVY.US,D,20130912,000000,48.225,48.3703,48.071,48.125,1187460.0264751,0
+DVY.US,D,20130913,000000,48.1387,48.3428,48.1162,48.3134,1525019.60462,0
+DVY.US,D,20130916,000000,48.705,48.8826,48.5107,48.5961,912104.14157172,0
+DVY.US,D,20130917,000000,48.6707,48.917,48.649,48.917,849730.28687087,0
+DVY.US,D,20130918,000000,48.8963,49.7354,48.7364,49.6255,1842727.3521492,0
+DVY.US,D,20130919,000000,49.6854,49.8247,49.4449,49.5589,1234932.0168453,0
+DVY.US,D,20130920,000000,49.5902,49.5961,49.0269,49.0269,1022497.1525332,0
+DVY.US,D,20130923,000000,49.0426,49.2026,48.8296,49.1309,1039065.987807,0
+DVY.US,D,20130924,000000,49.1319,49.3271,49.0426,49.1525,962603.37562922,0
+DVY.US,D,20130925,000000,49.1672,49.2634,48.963,48.9769,507887.12324591,0
+DVY.US,D,20130926,000000,49.0269,49.2418,48.9542,49.1446,715560.5234886,0
+DVY.US,D,20130927,000000,48.9395,49.0141,48.7776,48.917,600874.7566691,0
+DVY.US,D,20130930,000000,48.5862,48.8532,48.4252,48.7923,1147406.871947,0
+DVY.US,D,20131001,000000,48.8208,49.1761,48.7423,49.1025,1278525.9562314,0
+DVY.US,D,20131002,000000,48.9474,49.0642,48.6824,49.0553,647381.81948233,0
+DVY.US,D,20131003,000000,48.9317,49.0219,48.3948,48.6078,843467.93759386,0
+DVY.US,D,20131004,000000,48.6392,48.8287,48.544,48.7501,569264.46353205,0
+DVY.US,D,20131007,000000,48.544,48.7423,48.3772,48.4557,1114034.8472936,0
+DVY.US,D,20131008,000000,48.4321,48.653,48.1603,48.1671,900485.27258285,0
+DVY.US,D,20131009,000000,48.1888,48.5136,48.1456,48.2495,836472.97700379,0
+DVY.US,D,20131010,000000,48.6824,49.3586,48.6156,49.3203,1387547.4862089,0
+DVY.US,D,20131011,000000,49.2801,49.6305,49.1956,49.6305,765678.67739158,0
+DVY.US,D,20131014,000000,49.388,49.7129,49.2183,49.7129,3085240.2148489,0
+DVY.US,D,20131015,000000,49.5951,49.6599,49.1319,49.1956,1615848.123478,0
+DVY.US,D,20131016,000000,49.4596,49.7551,49.3498,49.7551,1243244.4550819,0
+DVY.US,D,20131017,000000,49.6148,50.4097,49.6148,50.3293,1324557.178317,0
+DVY.US,D,20131018,000000,50.4441,50.5883,50.3361,50.5206,2437914.4365657,0
+DVY.US,D,20131021,000000,50.5804,50.5804,50.3587,50.5206,639285.39459541,0
+DVY.US,D,20131022,000000,50.6767,51.1164,50.653,51.028,2290739.0392473,0
+DVY.US,D,20131023,000000,50.9093,51.1075,50.8681,51.028,770268.96107087,0
+DVY.US,D,20131024,000000,51.1693,51.1928,51.0044,51.1693,2265555.1432613,0
+DVY.US,D,20131025,000000,51.1928,51.5265,51.0849,51.5138,731608.68507544,0
+DVY.US,D,20131028,000000,51.4863,51.661,51.4333,51.5412,1008396.1678855,0
+DVY.US,D,20131029,000000,51.5943,51.8092,51.5943,51.8092,708025.52952449,0
+DVY.US,D,20131030,000000,51.874,51.9839,51.4097,51.5,865521.67787231,0
+DVY.US,D,20131031,000000,51.4863,51.7405,51.1771,51.3371,1024348.5499682,0
+DVY.US,D,20131101,000000,51.4471,51.7228,51.2812,51.5658,1113891.1780374,0
+DVY.US,D,20131104,000000,51.6394,51.8504,51.5265,51.8504,1276425.9396581,0
+DVY.US,D,20131105,000000,51.661,51.8308,51.5412,51.6267,793747.1667397,0
+DVY.US,D,20131106,000000,51.7278,51.9839,51.7278,51.9741,568706.08940192,0
+DVY.US,D,20131107,000000,52.0869,52.0869,51.1438,51.186,723539.77132266,0
+DVY.US,D,20131108,000000,51.1164,51.5943,50.9554,51.5943,1562399.0844811,0
+DVY.US,D,20131111,000000,51.5412,51.6816,51.4863,51.6021,919140.87832846,0
+DVY.US,D,20131112,000000,51.5138,51.5412,51.2194,51.3665,572793.02121937,0
+DVY.US,D,20131113,000000,51.1771,51.7405,51.1536,51.7278,878620.03451987,0
+DVY.US,D,20131114,000000,51.818,52.1978,51.764,52.1076,1429080.1283957,0
+DVY.US,D,20131115,000000,52.2106,52.2783,51.9741,52.2646,779481.11528716,0
+DVY.US,D,20131118,000000,52.4019,52.4413,52.1331,52.1978,681419.20600985,0
+DVY.US,D,20131119,000000,52.1566,52.2931,51.9554,52.0467,707712.71773991,0
+DVY.US,D,20131120,000000,52.0653,52.2567,51.6394,51.7473,1391893.2264735,0
+DVY.US,D,20131121,000000,51.8504,52.0939,51.7847,52.0378,2729702.6200032,0
+DVY.US,D,20131122,000000,52.0595,52.2931,51.8975,52.2714,870833.36462484,0
+DVY.US,D,20131125,000000,52.3617,52.3961,52.0545,52.1232,521834.2493285,0
+DVY.US,D,20131126,000000,52.0653,52.1743,51.874,51.9682,755509.74706545,0
+DVY.US,D,20131127,000000,51.8887,52.0133,51.8308,51.9682,1056542.6905078,0
+DVY.US,D,20131129,000000,52.0467,52.1409,51.61,51.61,300224.93124307,0
+DVY.US,D,20131202,000000,51.8004,52.029,51.5658,51.5943,1958739.7669932,0
+DVY.US,D,20131203,000000,51.5,51.6709,51.2812,51.5138,1337087.9904563,0
+DVY.US,D,20131204,000000,51.1988,51.6394,51.0201,51.396,1077559.1591358,0
+DVY.US,D,20131205,000000,51.2871,51.3617,51.1438,51.2105,987032.24382252,0
+DVY.US,D,20131206,000000,51.6394,51.9604,51.61,51.9604,833895.08184095,0
+DVY.US,D,20131209,000000,52.1154,52.1409,51.8504,51.9348,674619.8801515,0
+DVY.US,D,20131210,000000,51.8004,51.8808,51.5874,51.6394,905599.28674185,0
+DVY.US,D,20131211,000000,51.6777,51.6885,50.9407,50.9966,1253148.4633755,0
+DVY.US,D,20131212,000000,51.0348,51.2871,50.9907,51.0849,1223710.5309053,0
+DVY.US,D,20131213,000000,51.1359,51.2479,50.9848,51.1438,996317.76106321,0
+DVY.US,D,20131216,000000,51.1988,51.4922,51.186,51.4029,1692524.7111435,0
+DVY.US,D,20131217,000000,51.3538,51.396,51.1359,51.2714,879119.31065812,0
+DVY.US,D,20131218,000000,51.3617,51.9682,50.8435,51.9682,1008114.9429586,0
+DVY.US,D,20131219,000000,51.8004,51.874,51.4922,51.7042,1077567.3105829,0
+DVY.US,D,20131220,000000,51.7131,52.2646,51.6816,52.1812,1473582.9541397,0
+DVY.US,D,20131223,000000,52.3382,52.4511,52.2646,52.3235,1055462.6237597,0
+DVY.US,D,20131224,000000,52.3706,52.612,52.3235,52.5462,482090.84979232,0
+DVY.US,D,20131226,000000,52.6493,52.7161,52.5139,52.6188,611849.66133272,0
+DVY.US,D,20131227,000000,52.7632,52.8495,52.6582,52.7376,659869.83652413,0
+DVY.US,D,20131230,000000,52.7907,52.8328,52.6719,52.7907,692595.85899055,0
+DVY.US,D,20131231,000000,52.875,52.925,52.7465,52.8878,800275.45698013,0
+DVY.US,D,20140102,000000,52.7376,52.7632,52.0448,52.1498,1264156.9927586,0
+DVY.US,D,20140103,000000,52.2204,52.3156,51.9898,52.1635,686950.98183556,0
+DVY.US,D,20140106,000000,52.2714,52.2931,51.9407,51.9898,1193890.4993497,0
+DVY.US,D,20140107,000000,52.0939,52.4256,52.0939,52.3706,1046514.372645,0
+DVY.US,D,20140108,000000,52.3333,52.347,51.9672,52.1154,1255021.2583594,0
+DVY.US,D,20140109,000000,52.2567,52.2793,52.0448,52.2282,1095115.3384463,0
+DVY.US,D,20140110,000000,52.347,52.6719,52.347,52.5757,1109347.7651793,0
+DVY.US,D,20140113,000000,52.4736,52.612,51.9594,52.0585,1024928.3216472,0
+DVY.US,D,20140114,000000,52.0448,52.3706,52.0448,52.347,1481391.0215834,0
+DVY.US,D,20140115,000000,52.3824,52.5384,52.3382,52.4256,748640.11497539,0
+DVY.US,D,20140116,000000,52.3549,52.5609,52.2861,52.5384,997971.48590483,0
+DVY.US,D,20140117,000000,52.4873,52.5669,52.2999,52.4186,1170347.0821036,0
+DVY.US,D,20140121,000000,52.6257,52.8122,52.4256,52.6944,868881.09303116,0
+DVY.US,D,20140122,000000,52.7219,52.8328,52.6257,52.7837,953512.47418935,0
+DVY.US,D,20140123,000000,52.5609,52.6257,52.19,52.4039,743943.86248309,0
+DVY.US,D,20140124,000000,52.1665,52.19,51.4411,51.4411,1966118.8645305,0
+DVY.US,D,20140127,000000,51.5678,51.6277,51.1978,51.3224,1188915.0597923,0
+DVY.US,D,20140128,000000,51.4176,51.5167,51.3008,51.4805,838979.54700402,0
+DVY.US,D,20140129,000000,51.1428,51.3617,50.9769,51.1232,1378315.9723057,0
+DVY.US,D,20140130,000000,51.3617,51.7611,51.3136,51.6463,1584157.3348002,0
+DVY.US,D,20140131,000000,51.0565,51.7817,50.9956,51.4873,1651529.0455381,0
+DVY.US,D,20140203,000000,51.5167,51.5295,50.2909,50.343,2114934.7405889,0
+DVY.US,D,20140204,000000,50.4706,50.5137,50.1222,50.3832,1929466.9013279,0
+DVY.US,D,20140205,000000,50.2556,50.3214,49.9377,50.1751,929020.43228059,0
+DVY.US,D,20140206,000000,50.2792,50.6629,50.2487,50.656,713032.55593958,0
+DVY.US,D,20140207,000000,50.8729,51.2714,50.7915,51.2479,906673.23990456,0
+DVY.US,D,20140210,000000,51.1605,51.2949,51.026,51.2636,1222219.8350068,0
+DVY.US,D,20140211,000000,51.2949,51.9319,51.2714,51.8219,1361657.4711131,0
+DVY.US,D,20140212,000000,51.8946,52.0123,51.7169,51.7974,740227.8215112,0
+DVY.US,D,20140213,000000,51.5236,52.2509,51.5236,52.19,904602.77232713,0
+DVY.US,D,20140214,000000,52.2028,52.6582,52.1154,52.6415,683540.62013199,0
+DVY.US,D,20140218,000000,52.7219,52.7995,52.612,52.6866,1238174.2549513,0
+DVY.US,D,20140219,000000,52.612,52.925,52.3382,52.3824,745984.78106457,0
+DVY.US,D,20140220,000000,52.4256,52.9015,52.3333,52.7632,777047.90831133,0
+DVY.US,D,20140221,000000,52.9015,53.088,52.8201,52.8593,818211.69751431,0
+DVY.US,D,20140224,000000,52.8741,53.4423,52.8741,53.0056,768816.98454635,0
+DVY.US,D,20140225,000000,53.034,53.2725,52.8661,52.9457,993330.25568083,0
+DVY.US,D,20140226,000000,53.0566,53.193,52.8269,52.8878,628186.18036268,0
+DVY.US,D,20140227,000000,52.8328,53.0713,52.8122,53.0635,741648.21117799,0
+DVY.US,D,20140228,000000,53.0575,53.5179,53.0575,53.3599,778446.90042935,0
+DVY.US,D,20140303,000000,52.9996,53.1852,52.7475,52.9996,1364602.1813979,0
+DVY.US,D,20140304,000000,53.457,53.7937,53.4079,53.7093,761492.90927738,0
+DVY.US,D,20140305,000000,53.7033,53.7171,53.4188,53.4865,541537.31603356,0
+DVY.US,D,20140306,000000,53.5611,53.6209,53.3697,53.4354,751691.81300412,0
+DVY.US,D,20140307,000000,53.5022,53.5866,53.1548,53.457,668366.70125255,0
+DVY.US,D,20140310,000000,53.4354,53.5022,53.2274,53.4011,860343.47106696,0
+DVY.US,D,20140311,000000,53.4276,53.5179,53.0802,53.1763,644072.3319373,0
+DVY.US,D,20140312,000000,52.9761,53.4815,52.9761,53.4491,461808.01140834,0
+DVY.US,D,20140313,000000,53.5787,53.6798,53.1852,53.2961,908372.81663642,0
+DVY.US,D,20140314,000000,53.193,53.6494,53.1469,53.5022,1126491.2774776,0
+DVY.US,D,20140317,000000,53.5866,53.9183,53.5532,53.88,853271.07172891,0
+DVY.US,D,20140318,000000,53.9604,54.2225,53.8486,54.1273,695965.46345834,0
+DVY.US,D,20140319,000000,54.1401,54.2059,53.352,53.6209,930958.43884175,0
+DVY.US,D,20140320,000000,53.5237,53.7318,53.3599,53.7033,608825.47443813,0
+DVY.US,D,20140321,000000,53.8565,54.3373,53.8486,53.8623,784068.34217377,0
+DVY.US,D,20140324,000000,53.9683,54.1401,53.5925,53.7672,875216.80533256,0
+DVY.US,D,20140325,000000,54.0056,54.1096,53.7966,54.0263,737288.20588084,0
+DVY.US,D,20140326,000000,54.2647,54.3462,53.9173,53.9281,704522.44510954,0
+DVY.US,D,20140327,000000,53.8937,54.0772,53.7563,53.9664,703588.08547937,0
+DVY.US,D,20140328,000000,54.039,54.304,53.9978,54.2049,660779.74181283,0
+DVY.US,D,20140331,000000,54.4817,54.8643,54.4021,54.8026,963578.49249516,0
+DVY.US,D,20140401,000000,54.9449,54.9449,54.5267,54.831,1379106.6626797,0
+DVY.US,D,20140402,000000,54.8781,55.0116,54.6711,54.9292,712875.64058185,0
+DVY.US,D,20140403,000000,55.0499,55.1186,54.8997,55.0067,539904.98874073,0
+DVY.US,D,20140404,000000,55.2501,55.4925,54.6534,54.7328,808008.12353776,0
+DVY.US,D,20140407,000000,54.5641,54.7741,54.2961,54.2961,927319.83661784,0
+DVY.US,D,20140408,000000,54.3255,54.7967,54.2127,54.7044,1551034.9482159,0
+DVY.US,D,20140409,000000,54.8251,54.9154,54.5641,54.9154,1056907.467768,0
+DVY.US,D,20140410,000000,54.9154,55.1186,54.1755,54.304,1206159.4462492,0
+DVY.US,D,20140411,000000,54.1028,54.3629,53.9085,54.0056,1009908.2613328,0
+DVY.US,D,20140414,000000,54.3373,54.5414,54.0851,54.4433,1326519.6392196,0
+DVY.US,D,20140415,000000,54.5336,54.9449,54.3629,54.9065,1606944.7053227,0
+DVY.US,D,20140416,000000,55.2089,55.4443,55.1235,55.4306,1192418.1442073,0
+DVY.US,D,20140417,000000,55.3953,55.4443,55.2422,55.3217,756087.48088257,0
+DVY.US,D,20140421,000000,55.3275,55.4258,55.201,55.3462,843788.9008256,0
+DVY.US,D,20140422,000000,55.4188,55.4601,55.2422,55.3275,961100.45255997,0
+DVY.US,D,20140423,000000,55.2815,55.5818,55.2815,55.3335,726227.7110221,0
+DVY.US,D,20140424,000000,55.5298,55.5504,55.2589,55.3953,884044.82260166,0
+DVY.US,D,20140425,000000,55.2678,55.468,55.2236,55.4513,935415.24257387,0
+DVY.US,D,20140428,000000,55.5955,55.7594,55.2236,55.6701,1143625.6193979,0
+DVY.US,D,20140429,000000,55.8399,55.9694,55.6112,55.6466,1291550.9498546,0
+DVY.US,D,20140430,000000,55.6701,55.9793,55.6034,55.9371,875232.08929597,0
+DVY.US,D,20140501,000000,55.9115,55.9528,55.624,55.8811,808429.96092804,0
+DVY.US,D,20140502,000000,55.8261,55.9439,55.4188,55.4601,595459.13896536,0
+DVY.US,D,20140505,000000,55.2089,55.6466,55.1696,55.6034,887167.845793,0
+DVY.US,D,20140506,000000,55.4758,55.5955,55.2746,55.2815,876532.24511723,0
+DVY.US,D,20140507,000000,55.4021,55.9115,55.4021,55.9067,995155.1609127,0
+DVY.US,D,20140508,000000,55.8399,56.0725,55.5651,55.7084,799445.02830119,0
+DVY.US,D,20140509,000000,55.7084,55.7084,55.4021,55.5151,667533.21578093,0
+DVY.US,D,20140512,000000,55.7358,55.8124,55.6338,55.7015,746392.35342233,0
+DVY.US,D,20140513,000000,55.7672,55.8723,55.6466,55.6868,1207935.4427982,0
+DVY.US,D,20140514,000000,55.7015,55.8468,55.5298,55.5818,1029316.8570094,0
+DVY.US,D,20140515,000000,55.4258,55.5004,55.0067,55.1853,810038.8528103,0
+DVY.US,D,20140516,000000,55.2422,55.3138,55.0067,55.2962,625764.18162668,0
+DVY.US,D,20140519,000000,55.2236,55.2501,55.0802,55.1235,876741.12595059,0
+DVY.US,D,20140520,000000,55.1038,55.1618,54.6789,54.8026,784612.45127138,0
+DVY.US,D,20140521,000000,54.9988,55.146,54.8398,55.1372,624621.96009406,0
+DVY.US,D,20140522,000000,55.1529,55.4365,55.0802,55.3717,660241.74630059,0
+DVY.US,D,20140523,000000,55.3384,55.5504,55.3384,55.4443,635489.87701375,0
+DVY.US,D,20140527,000000,55.6034,55.8006,55.6034,55.7505,1018123.9011343,0
+DVY.US,D,20140528,000000,55.8124,55.9292,55.6946,55.8468,887792.45043128,0
+DVY.US,D,20140529,000000,55.9694,56.0499,55.8006,56.0499,674245.93251326,0
+DVY.US,D,20140530,000000,56.0283,56.3287,56.0283,56.258,693492.51817763,0
+DVY.US,D,20140602,000000,56.3139,56.3581,56.1196,56.2825,634205.00515592,0
+DVY.US,D,20140603,000000,56.1707,56.2678,56.0725,56.202,516563.31981176,0
+DVY.US,D,20140604,000000,56.0823,56.2992,56.0352,56.258,506581.87277019,0
+DVY.US,D,20140605,000000,56.3816,56.7546,56.2089,56.7173,603022.66299451,0
+DVY.US,D,20140606,000000,56.8115,57.0147,56.7909,56.8478,915698.92976718,0
+DVY.US,D,20140609,000000,56.8036,56.9568,56.7242,56.8743,458599.39802187,0
+DVY.US,D,20140610,000000,56.7909,56.8822,56.6427,56.7781,542903.70236296,0
+DVY.US,D,20140611,000000,56.6044,56.6427,56.3287,56.3512,856725.24746094,0
+DVY.US,D,20140612,000000,56.3512,56.4023,56.0215,56.2531,1118260.3537126,0
+DVY.US,D,20140613,000000,56.3944,56.5593,56.1333,56.4493,982116.92118792,0
+DVY.US,D,20140616,000000,56.3816,56.8586,56.3816,56.7624,575888.53327656,0
+DVY.US,D,20140617,000000,56.6721,56.9254,56.5818,56.8822,1412609.1104877,0
+DVY.US,D,20140618,000000,56.887,57.5211,56.887,57.5161,894643.74176524,0
+DVY.US,D,20140619,000000,57.5692,57.8518,57.5613,57.8086,690864.69540097,0
+DVY.US,D,20140620,000000,57.9264,57.9951,57.8223,57.8842,723448.06754217,0
+DVY.US,D,20140623,000000,57.9578,58.1286,57.733,57.845,786591.21506831,0
+DVY.US,D,20140624,000000,57.7282,58.0147,57.6241,57.631,944492.89791211,0
+DVY.US,D,20140625,000000,57.5623,57.7507,57.474,57.735,1155440.1231185,0
+DVY.US,D,20140626,000000,57.6889,57.7429,57.3503,57.682,743361.03401149,0
+DVY.US,D,20140627,000000,57.5711,57.8263,57.5171,57.8263,722846.89831448,0
+DVY.US,D,20140630,000000,57.843,58.0069,57.6536,57.9853,783846.21523878,0
+DVY.US,D,20140701,000000,57.999,58.2238,57.8126,57.9912,1336770.0840173,0
+DVY.US,D,20140702,000000,58.0295,58.0295,57.3424,57.4642,695259.34434852,0
+DVY.US,D,20140703,000000,57.5907,57.6005,57.4141,57.5113,559215.76705145,0
+DVY.US,D,20140707,000000,57.474,57.5486,57.262,57.3209,527840.846951,0
+DVY.US,D,20140708,000000,57.3002,57.419,57.1942,57.314,503006.44426173,0
+DVY.US,D,20140709,000000,57.419,57.4799,57.1108,57.2934,393210.52680447,0
+DVY.US,D,20140710,000000,56.8999,57.3679,56.8694,57.3072,631227.68908247,0
+DVY.US,D,20140711,000000,57.3287,57.3984,57.2002,57.262,246659.73412432,0
+DVY.US,D,20140714,000000,57.4553,57.5398,57.2159,57.2531,690356.24888465,0
+DVY.US,D,20140715,000000,57.1942,57.3366,56.9901,57.1815,515625.9033889,0
+DVY.US,D,20140716,000000,57.3424,57.3591,57.0451,57.2374,669621.00518356,0
+DVY.US,D,20140717,000000,57.0814,57.2531,56.5975,56.6299,1097588.283727,0
+DVY.US,D,20140718,000000,56.7722,57.207,56.6741,57.1638,590835.23056655,0
+DVY.US,D,20140721,000000,57.0265,57.1226,56.786,57.0265,571175.97788994,0
+DVY.US,D,20140722,000000,57.1638,57.2306,57.0746,57.1168,793577.00528033,0
+DVY.US,D,20140723,000000,57.0589,57.0951,56.9479,57.0519,415724.8238472,0
+DVY.US,D,20140724,000000,57.0951,57.262,57.0352,57.2002,718336.09124495,0
+DVY.US,D,20140725,000000,57.0451,57.1874,56.7654,56.8007,730349.28648996,0
+DVY.US,D,20140728,000000,56.8154,57.1168,56.6957,57.0657,591859.25611543,0
+DVY.US,D,20140729,000000,57.2002,57.3679,56.8243,56.8243,426545.86994575,0
+DVY.US,D,20140730,000000,57.0127,57.0352,56.2296,56.4425,732829.36428694,0
+DVY.US,D,20140731,000000,56.1598,56.2384,55.468,55.468,1121302.8813633,0
+DVY.US,D,20140801,000000,55.3374,55.6966,55.1922,55.4934,1281451.3068293,0
+DVY.US,D,20140804,000000,55.575,55.575,54.9556,55.4767,1019646.1838905,0
+DVY.US,D,20140805,000000,55.3629,55.5161,54.8732,55.0292,1648969.4911314,0
+DVY.US,D,20140806,000000,54.8605,55.0685,54.7603,54.8281,1043017.4018155,0
+DVY.US,D,20140807,000000,55.0292,55.2569,54.73,54.8732,913716.09024667,0
+DVY.US,D,20140808,000000,54.9871,55.6809,54.9488,55.6564,948513.59922142,0
+DVY.US,D,20140811,000000,55.7614,56.0254,55.7113,55.731,604086.42684826,0
+DVY.US,D,20140812,000000,55.6476,55.7879,55.4856,55.6053,478644.82550746,0
+DVY.US,D,20140813,000000,55.7791,56.0627,55.6898,56.0048,456861.10191602,0
+DVY.US,D,20140814,000000,56.0402,56.3512,56.0402,56.2521,951826.14355912,0
+DVY.US,D,20140815,000000,56.4337,56.5701,55.9753,56.2885,569808.57262967,0
+DVY.US,D,20140818,000000,56.5465,56.6054,56.3816,56.5004,1307188.482291,0
+DVY.US,D,20140819,000000,56.5975,56.9204,56.5396,56.8999,903068.26240016,0
+DVY.US,D,20140820,000000,56.8243,57.157,56.8154,57.0893,887353.29121579,0
+DVY.US,D,20140821,000000,57.157,57.3072,57.0127,57.2463,760309.93050898,0
+DVY.US,D,20140822,000000,57.2237,57.3287,56.9528,57.1413,722861.163347,0
+DVY.US,D,20140825,000000,57.314,57.5623,57.2698,57.4268,916977.68803965,0
+DVY.US,D,20140826,000000,57.4553,57.578,57.1942,57.1942,801008.06829321,0
+DVY.US,D,20140827,000000,57.2374,57.4553,57.2374,57.4485,608887.62922269,0
+DVY.US,D,20140828,000000,57.2698,57.5231,57.2306,57.4799,588318.47125738,0
+DVY.US,D,20140829,000000,57.5711,57.7576,57.419,57.7282,627549.34855367,0
+DVY.US,D,20140902,000000,57.7949,57.8548,57.3287,57.5328,1163934.9499852,0
+DVY.US,D,20140903,000000,57.7429,57.8724,57.5829,57.6536,530220.05058943,0
+DVY.US,D,20140904,000000,57.735,57.8126,57.3679,57.5328,1469971.8630499,0
+DVY.US,D,20140905,000000,57.474,57.9549,57.474,57.9549,662217.45330483,0
+DVY.US,D,20140908,000000,57.8626,57.895,57.5171,57.6741,837142.41460141,0
+DVY.US,D,20140909,000000,57.631,57.6379,57.1413,57.1942,2090946.050542,0
+DVY.US,D,20140910,000000,57.2237,57.2934,56.9057,57.2374,1543699.6647071,0
+DVY.US,D,20140911,000000,57.0951,57.5171,57.0589,57.5044,1442151.99284,0
+DVY.US,D,20140912,000000,57.4141,57.4553,56.6957,56.8635,1128406.8675591,0
+DVY.US,D,20140915,000000,56.8842,57.0814,56.8076,56.9528,594012.2570953,0
+DVY.US,D,20140916,000000,56.8782,57.4415,56.8782,57.3002,711990.18963461,0
+DVY.US,D,20140917,000000,57.3424,57.4966,57.0265,57.1942,651226.2457469,0
+DVY.US,D,20140918,000000,57.3209,57.3209,56.9901,57.1168,722014.43177375,0
+DVY.US,D,20140919,000000,57.262,57.4357,57.151,57.207,682005.09127413,0
+DVY.US,D,20140922,000000,57.1815,57.1815,56.8429,56.8429,1203552.0020904,0
+DVY.US,D,20140923,000000,56.7105,56.7811,56.3512,56.3581,1086847.7331691,0
+DVY.US,D,20140924,000000,56.3797,56.6054,56.1432,56.5328,608834.64481618,0
+DVY.US,D,20140925,000000,56.4238,56.4562,55.8792,55.9105,1264429.0473074,0
+DVY.US,D,20140926,000000,56.0215,56.3482,55.7535,56.205,550086.14623761,0
+DVY.US,D,20140929,000000,55.8164,56.2875,55.8164,56.2276,838119.56932914,0
+DVY.US,D,20140930,000000,56.3335,56.4837,55.9164,56.0735,672754.21768384,0
+DVY.US,D,20141001,000000,55.9998,56.156,55.5004,55.5828,1330333.4975574,0
+DVY.US,D,20141002,000000,55.5651,55.78,55.1391,55.5416,1349979.5041324,0
+DVY.US,D,20141003,000000,55.8223,56.0499,55.5906,55.9508,1056032.2061297,0
+DVY.US,D,20141006,000000,56.099,56.1972,55.6632,55.9047,888472.07733784,0
+DVY.US,D,20141007,000000,55.7535,55.9282,55.3305,55.3305,826537.38185247,0
+DVY.US,D,20141008,000000,55.3423,56.4003,55.2706,56.3797,696972.16718201,0
+DVY.US,D,20141009,000000,56.2708,56.4238,55.2706,55.2854,852442.68091176,0
+DVY.US,D,20141010,000000,55.3011,55.8792,55.2373,55.253,1412392.0782072,0
+DVY.US,D,20141013,000000,55.2177,55.621,54.7712,54.7996,1831498.7336929,0
+DVY.US,D,20141014,000000,55.0499,55.7113,54.8683,55.1961,1951668.3865861,0
+DVY.US,D,20141015,000000,55.0312,55.0312,53.614,54.7613,2618613.6792409,0
+DVY.US,D,20141016,000000,54.5179,55.1794,53.9536,54.9586,2087939.1854726,0
+DVY.US,D,20141017,000000,55.6043,55.6338,55.0665,55.3934,1488485.8374012,0
+DVY.US,D,20141020,000000,55.2628,56.042,55.2628,56.0283,1497744.8624386,0
+DVY.US,D,20141021,000000,56.1432,56.8174,55.992,56.7811,2090222.609607,0
+DVY.US,D,20141022,000000,56.7811,57.2983,56.681,56.6967,1311389.5343686,0
+DVY.US,D,20141023,000000,57.1196,57.5555,57.048,57.2041,1310405.2471246,0
+DVY.US,D,20141024,000000,57.2355,57.682,57.154,57.6693,1110631.6181062,0
+DVY.US,D,20141027,000000,57.5044,57.7527,57.4043,57.6614,1207022.4807167,0
+DVY.US,D,20141028,000000,57.8655,58.2984,57.6693,58.2385,1367135.2436014,0
+DVY.US,D,20141029,000000,58.3297,58.5506,57.682,58.1639,1338748.8478142,0
+DVY.US,D,20141030,000000,58.0707,59.0207,58.0511,58.899,1011166.6409873,0
+DVY.US,D,20141031,000000,59.4918,59.4918,58.9893,59.3318,1050666.5160398,0
+DVY.US,D,20141103,000000,59.3828,59.6361,59.2955,59.4604,1589354.9012925,0
+DVY.US,D,20141104,000000,59.3691,59.6134,59.0796,59.2611,1114535.1423627,0
+DVY.US,D,20141105,000000,59.5879,59.8412,59.4378,59.8019,908842.54377874,0
+DVY.US,D,20141106,000000,59.8647,59.8647,59.1345,59.4996,1020467.4421915,0
+DVY.US,D,20141107,000000,59.4378,59.7028,59.2955,59.7028,1390200.782258,0
+DVY.US,D,20141110,000000,59.7028,59.956,59.6361,59.9314,1579319.4509136,0
+DVY.US,D,20141111,000000,59.9717,59.9845,59.6576,59.8019,987318.56340385,0
+DVY.US,D,20141112,000000,59.581,59.6134,59.3249,59.5516,597130.18563218,0
+DVY.US,D,20141113,000000,59.6272,59.7342,59.2121,59.3377,1738657.8263185,0
+DVY.US,D,20141114,000000,59.3377,59.3613,58.9982,59.0717,697531.56024304,0
+DVY.US,D,20141117,000000,58.954,59.4525,58.954,59.3926,1273614.7093205,0
+DVY.US,D,20141118,000000,59.3926,59.8078,59.3926,59.6272,809422.39961919,0
+DVY.US,D,20141119,000000,59.5879,59.6449,59.3034,59.5516,1204938.7670377,0
+DVY.US,D,20141120,000000,59.3377,59.6528,59.3092,59.5967,1383318.9229972,0
+DVY.US,D,20141121,000000,60.0963,60.167,59.6134,59.8647,1077947.3718064,0
+DVY.US,D,20141124,000000,59.9992,60.0296,59.795,59.8412,823949.29738068,0
+DVY.US,D,20141125,000000,59.9717,59.9717,59.5742,59.795,1717365.2274182,0
+DVY.US,D,20141126,000000,59.849,59.9314,59.7342,59.8922,816158.55176208,0
+DVY.US,D,20141128,000000,59.8725,60.1532,59.8245,59.8922,544933.41270461,0
+DVY.US,D,20141201,000000,59.6361,59.9226,59.5133,59.688,1490465.620129,0
+DVY.US,D,20141202,000000,59.688,60.1228,59.6272,60.061,850686.04404981,0
+DVY.US,D,20141203,000000,60.061,60.2573,60.0296,60.2121,932649.86412646,0
+DVY.US,D,20141204,000000,60.113,60.2505,59.8245,60.113,906678.33455903,0
+DVY.US,D,20141205,000000,60.0698,60.167,59.956,60.1051,868908.60416531,0
+DVY.US,D,20141208,000000,59.956,60.2867,59.7117,59.956,940186.89595236,0
+DVY.US,D,20141209,000000,59.6272,60.113,59.4457,60.1051,2221345.7696149,0
+DVY.US,D,20141210,000000,59.9226,60.0826,59.0796,59.1562,1555391.8967203,0
+DVY.US,D,20141211,000000,59.374,60.0296,59.319,59.5663,1017218.0715692,0
+DVY.US,D,20141212,000000,59.319,59.4672,58.5889,58.5889,1311240.770458,0
+DVY.US,D,20141215,000000,58.8381,58.9805,57.9117,58.2002,1948166.3211021,0
+DVY.US,D,20141216,000000,57.9951,59.2032,57.9578,58.2081,1444925.5227346,0
+DVY.US,D,20141217,000000,58.4132,59.3613,58.2758,59.2768,1730920.0651065,0
+DVY.US,D,20141218,000000,59.9314,60.5076,59.6655,60.4928,4469896.9941104,0
+DVY.US,D,20141219,000000,60.7362,61.0042,60.3947,60.692,2076051.3187276,0
+DVY.US,D,20141222,000000,60.7499,60.9217,60.5605,60.9119,1640872.0473136,0
+DVY.US,D,20141223,000000,61.116,61.2377,60.9727,61.116,1439488.507482,0
+DVY.US,D,20141224,000000,61.0876,61.5744,61.0366,61.4752,565505.62746259,0
+DVY.US,D,20141226,000000,61.4988,62.0326,61.4988,61.8511,1434301.1302986,0
+DVY.US,D,20141229,000000,61.91,62.3565,61.8511,62.2879,988695.13904219,0
+DVY.US,D,20141230,000000,62.1661,62.1897,61.5979,61.6136,1458906.2735367,0
+DVY.US,D,20141231,000000,61.7519,61.7519,60.7244,60.7489,1302551.3277906,0
+DVY.US,D,20150102,000000,60.9718,61.0797,60.2887,60.7794,1440584.8771244,0
+DVY.US,D,20150105,000000,60.4575,60.6655,59.6243,59.7833,2555716.0940604,0
+DVY.US,D,20150106,000000,59.955,60.3584,59.2887,59.3956,1508875.663529,0
+DVY.US,D,20150107,000000,59.7391,60.1601,59.5477,60.0826,1777054.1992123,0
+DVY.US,D,20150108,000000,60.5723,61.0542,60.4516,60.9393,1898786.8920975,0
+DVY.US,D,20150109,000000,61.0611,61.0699,60.2513,60.4654,1659102.7588762,0
+DVY.US,D,20150112,000000,60.5419,60.5969,59.8844,60.1434,1885233.0733401,0
+DVY.US,D,20150113,000000,60.5507,61.1102,59.7921,60.2513,2269994.6251682,0
+DVY.US,D,20150114,000000,59.6694,60.3888,59.6017,60.3525,2143972.2332176,0
+DVY.US,D,20150115,000000,60.5969,60.6813,60.0453,60.2376,1596322.3507485,0
+DVY.US,D,20150116,000000,60.2759,60.9463,60.0963,60.8942,1925475.7490145,0
+DVY.US,D,20150120,000000,61.169,61.2093,60.534,61.0297,2507194.6048689,0
+DVY.US,D,20150121,000000,60.9315,61.4752,60.6655,61.4281,1816872.9996346,0
+DVY.US,D,20150122,000000,61.697,61.9807,61.2308,61.9345,1603752.3948305,0
+DVY.US,D,20150123,000000,61.9188,61.9679,61.6214,61.6597,1415263.4254676,0
+DVY.US,D,20150126,000000,61.6048,61.8089,61.1455,61.805,1423594.2044602,0
+DVY.US,D,20150127,000000,61.2937,61.7196,61.1857,61.4439,1401488.4987062,0
+DVY.US,D,20150128,000000,61.7372,61.9188,60.6568,60.7961,1893578.1173653,0
+DVY.US,D,20150129,000000,60.8864,61.5145,60.3888,61.4379,1519639.6494975,0
+DVY.US,D,20150130,000000,60.9865,61.2858,60.3976,60.4437,2036864.2554597,0
+DVY.US,D,20150202,000000,60.589,61.1023,59.9785,61.0542,1544761.3906991,0
+DVY.US,D,20150203,000000,61.2692,61.8511,61.2093,61.8511,2623181.5464405,0
+DVY.US,D,20150204,000000,61.6391,61.8265,61.224,61.3526,1264457.5773724,0
+DVY.US,D,20150205,000000,61.4596,61.8747,61.4095,61.8089,1031791.8401519,0
+DVY.US,D,20150206,000000,61.6813,61.9747,60.7048,60.9266,1902046.4520287,0
+DVY.US,D,20150209,000000,60.6813,61.0454,60.3976,60.5969,1025143.3160659,0
+DVY.US,D,20150210,000000,60.8402,61.2995,60.5507,61.2308,1133281.4329579,0
+DVY.US,D,20150211,000000,61.1307,61.1936,60.4879,60.7489,1007931.5353976,0
+DVY.US,D,20150212,000000,60.962,61.1612,60.7716,61.1023,1266872.4435922,0
+DVY.US,D,20150213,000000,61.1612,61.1612,60.5635,60.8805,1087484.5649781,0
+DVY.US,D,20150217,000000,60.7489,61.0699,60.5822,60.9718,1159743.0682855,0
+DVY.US,D,20150218,000000,60.8187,61.385,60.7549,61.3526,1409117.2343126,0
+DVY.US,D,20150219,000000,61.2004,61.3289,61.01,61.1524,1146079.2049916,0
+DVY.US,D,20150220,000000,61.0454,61.3526,60.7107,61.3368,904744.40372145,0
+DVY.US,D,20150223,000000,61.2308,61.4095,61.1386,61.4095,953940.42516501,0
+DVY.US,D,20150224,000000,61.4144,61.6666,61.2377,61.4841,1475286.606595,0
+DVY.US,D,20150225,000000,61.5066,61.537,61.0925,61.1936,1224294.3783078,0
+DVY.US,D,20150226,000000,61.2093,61.224,60.8128,60.9463,685449.07769721,0
+DVY.US,D,20150227,000000,60.9393,61.0179,60.7637,60.7794,948069.34535145,0
+DVY.US,D,20150302,000000,60.8628,60.8628,60.3122,60.5203,1671288.1534424,0
+DVY.US,D,20150303,000000,60.4045,60.5203,60.1768,60.4654,1337869.5104523,0
+DVY.US,D,20150304,000000,60.2955,60.4349,59.9461,60.113,1437070.5844696,0
+DVY.US,D,20150305,000000,60.2288,60.3976,60.0895,60.2376,1025229.9251919,0
+DVY.US,D,20150306,000000,59.8981,60.0541,58.9373,59.0963,1637172.309236,0
+DVY.US,D,20150309,000000,59.1267,59.4397,59.057,59.2887,1896092.8388126,0
+DVY.US,D,20150310,000000,58.9284,59.1041,58.6271,58.6448,1643185.0204439,0
+DVY.US,D,20150311,000000,58.7616,58.7616,58.3661,58.4976,1116719.7302003,0
+DVY.US,D,20150312,000000,58.7194,59.4192,58.53,59.3043,1608548.5025504,0
+DVY.US,D,20150313,000000,59.1787,59.2336,58.3219,58.8283,1187301.0732556,0
+DVY.US,D,20150316,000000,58.9883,59.6184,58.952,59.5772,2013728.4105715,0
+DVY.US,D,20150317,000000,59.2965,59.585,59.2493,59.5104,724874.57079433,0
+DVY.US,D,20150318,000000,59.425,60.7489,59.2788,60.4821,1250948.5915745,0
+DVY.US,D,20150319,000000,60.3122,60.4732,60.0217,60.1051,740168.72351932,0
+DVY.US,D,20150320,000000,60.269,60.9031,60.269,60.8942,2023138.2373812,0
+DVY.US,D,20150323,000000,60.8128,61.1936,60.8128,60.9718,2219322.1728587,0
+DVY.US,D,20150324,000000,60.9266,60.9787,60.4349,60.4437,929163.08260581,0
+DVY.US,D,20150325,000000,60.534,60.6813,59.8009,59.8156,2756911.1316764,0
+DVY.US,D,20150326,000000,59.6694,59.8863,59.4182,59.5693,1759679.3896009,0
+DVY.US,D,20150327,000000,59.585,59.8235,59.4771,59.7244,1427746.347855,0
+DVY.US,D,20150330,000000,59.9481,60.5026,59.9324,60.3643,1288952.6760738,0
+DVY.US,D,20150331,000000,60.1719,60.4035,59.957,60.0875,1412020.1684307,0
+DVY.US,D,20150401,000000,59.9933,60.0875,59.6478,60.0639,956371.59427905,0
+DVY.US,D,20150402,000000,59.957,60.4035,59.9481,60.1797,783333.6929989,0
+DVY.US,D,20150406,000000,60.0169,61.0218,60.0169,60.8647,1144712.8186622,0
+DVY.US,D,20150407,000000,60.798,60.8814,60.4634,60.4869,732499.23067715,0
+DVY.US,D,20150408,000000,60.4113,60.6106,60.1719,60.3721,760764.37368788,0
+DVY.US,D,20150409,000000,60.2799,60.5625,60.0933,60.4869,821745.34985609,0
+DVY.US,D,20150410,000000,60.6106,60.9737,60.4722,60.9031,1013964.6252233,0
+DVY.US,D,20150413,000000,60.7883,60.8972,60.4801,60.5026,1870197.7290623,0
+DVY.US,D,20150414,000000,60.4634,60.8972,60.4339,60.849,1420224.5999924,0
+DVY.US,D,20150415,000000,60.9972,61.4429,60.9972,61.1572,1100586.9973493,0
+DVY.US,D,20150416,000000,61.0404,61.1651,60.6734,60.9423,605051.35440526,0
+DVY.US,D,20150417,000000,60.696,60.7637,60.2416,60.4339,779571.80013676,0
+DVY.US,D,20150420,000000,60.7107,61.2495,60.6813,60.9972,805472.00454159,0
+DVY.US,D,20150421,000000,61.2201,61.2897,60.5272,60.6568,1351869.6209415,0
+DVY.US,D,20150422,000000,60.641,60.8814,60.3643,60.8138,682991.41637991,0
+DVY.US,D,20150423,000000,60.7175,61.2652,60.7175,61.1052,918493.85721053,0
+DVY.US,D,20150424,000000,61.0738,61.2819,60.9972,61.1729,739468.71799486,0
+DVY.US,D,20150427,000000,61.1729,61.2897,60.589,60.6734,871151.27106389,0
+DVY.US,D,20150428,000000,60.5812,61.0336,60.4496,61.0267,732761.09591701,0
+DVY.US,D,20150429,000000,60.7559,60.9815,60.5095,60.8196,894883.19052542,0
+DVY.US,D,20150430,000000,60.7342,60.7883,60.1258,60.3868,1221893.7771205,0
+DVY.US,D,20150501,000000,60.4634,60.7489,60.3181,60.6891,1042111.5722504,0
+DVY.US,D,20150504,000000,60.7883,61.064,60.7559,60.8343,903060.11095301,0
+DVY.US,D,20150505,000000,60.7489,60.8647,59.9795,60.0639,1206848.2435338,0
+DVY.US,D,20150506,000000,60.2023,60.3181,59.4387,59.8569,973293.99857329,0
+DVY.US,D,20150507,000000,59.7479,60.0875,59.6243,59.8647,1093784.6146982,0
+DVY.US,D,20150508,000000,60.1337,60.5713,60.1258,60.4417,723016.04084294,0
+DVY.US,D,20150511,000000,60.379,60.5969,60.1337,60.1719,905521.84799388,0
+DVY.US,D,20150512,000000,59.8932,60.164,59.6321,60.0571,782598.02489314,0
+DVY.US,D,20150513,000000,60.0933,60.4417,59.9069,59.9795,947167.59150991,0
+DVY.US,D,20150514,000000,60.2338,60.5497,60.2249,60.5193,774253.99979887,0
+DVY.US,D,20150515,000000,60.5567,60.7489,60.4722,60.7421,655882.75993433,0
+DVY.US,D,20150518,000000,60.6253,60.9815,60.6057,60.9472,674897.02935478,0
+DVY.US,D,20150519,000000,60.9551,60.9648,60.6568,60.9031,2380063.6161052,0
+DVY.US,D,20150520,000000,60.9226,61.2201,60.8343,60.9737,647694.63126691,0
+DVY.US,D,20150521,000000,60.9226,61.1651,60.9031,61.0885,762448.66645633,0
+DVY.US,D,20150522,000000,61.013,61.0404,60.8265,60.9345,544791.78131029,0
+DVY.US,D,20150526,000000,60.7883,60.8265,60.2416,60.3957,1043959.9128928,0
+DVY.US,D,20150527,000000,60.4801,60.8049,60.3643,60.7107,585782.35226121,0
+DVY.US,D,20150528,000000,60.5969,60.8196,60.4634,60.7883,662529.24615851,0
+DVY.US,D,20150529,000000,60.7489,60.7489,60.3181,60.4339,557373.53999437,0
+DVY.US,D,20150601,000000,60.6253,60.641,60.2475,60.3868,760180.52628538,0
+DVY.US,D,20150602,000000,60.2338,60.4496,59.957,60.1562,1152504.5832118,0
+DVY.US,D,20150603,000000,60.2092,60.2171,59.8402,60.0021,647265.66136037,0
+DVY.US,D,20150604,000000,59.9481,59.9864,59.5153,59.5693,1215144.378876,0
+DVY.US,D,20150605,000000,59.4947,59.5153,59.109,59.3308,808757.03774515,0
+DVY.US,D,20150608,000000,59.1689,59.3308,59.1395,59.1463,898129.504355,0
+DVY.US,D,20150609,000000,59.161,59.3456,59.0756,59.109,901061.98746908,0
+DVY.US,D,20150610,000000,59.3181,59.8794,59.3024,59.7312,700547.59569047,0
+DVY.US,D,20150611,000000,59.7087,60.008,59.7087,59.9795,1420993.8928177,0
+DVY.US,D,20150612,000000,59.7008,59.7941,59.3838,59.424,1014222.4147396,0
+DVY.US,D,20150615,000000,59.2013,59.3838,58.9393,59.1463,1018506.0002197,0
+DVY.US,D,20150616,000000,59.0442,59.5016,58.9922,59.4771,822376.06807973,0
+DVY.US,D,20150617,000000,59.5693,59.8235,59.3544,59.6861,1146918.8040486,0
+DVY.US,D,20150618,000000,59.7714,60.4035,59.7626,60.1866,1144451.9723533,0
+DVY.US,D,20150619,000000,60.1405,60.273,59.8569,59.8569,841183.49452861,0
+DVY.US,D,20150622,000000,60.0169,60.2652,59.9403,60.0786,794747.756878,0
+DVY.US,D,20150623,000000,60.2416,60.2416,59.7577,59.8725,750956.14489836,0
+DVY.US,D,20150624,000000,59.7813,59.8372,59.4182,59.425,1632608.51776,0
+DVY.US,D,20150625,000000,59.5036,59.5428,59.0589,59.0923,2226893.848335,0
+DVY.US,D,20150626,000000,59.1522,59.4702,58.9648,59.4397,542573.56875317,0
+DVY.US,D,20150629,000000,59.0668,59.3848,58.4455,58.477,1337781.8823954,0
+DVY.US,D,20150630,000000,58.7567,58.897,58.2885,58.42,1132754.6456855,0
+DVY.US,D,20150701,000000,58.5682,58.7871,57.3169,58.7507,950985.52557124,0
+DVY.US,D,20150702,000000,58.7871,59.16,58.7871,58.9421,1670815.3695074,0
+DVY.US,D,20150706,000000,58.5398,58.85,58.5054,58.7507,811157.63893236,0
+DVY.US,D,20150707,000000,58.7507,59.6439,58.5466,59.5575,1117563.4049809,0
+DVY.US,D,20150708,000000,59.1747,59.3691,58.8342,58.9363,855925.38670883,0
+DVY.US,D,20150709,000000,59.5251,59.5251,58.8106,58.8263,539616.63129762,0
+DVY.US,D,20150710,000000,59.3181,59.5114,59.0983,59.3024,693846.08719798,0
+DVY.US,D,20150713,000000,59.4869,59.7587,59.4702,59.7135,561354.5029988,0
+DVY.US,D,20150714,000000,59.6262,59.8981,59.6204,59.8283,1078213.31277,0
+DVY.US,D,20150715,000000,59.7214,59.8372,59.5251,59.6713,658610.43793864,0
+DVY.US,D,20150716,000000,59.7666,60.2171,59.7666,60.1719,732564.44225439,0
+DVY.US,D,20150717,000000,60.1003,60.1003,59.6361,59.6713,563284.3581128,0
+DVY.US,D,20150720,000000,59.6046,59.745,59.3554,59.5251,1067911.9214275,0
+DVY.US,D,20150721,000000,59.4957,59.5575,58.9893,59.1149,625542.0546917,0
+DVY.US,D,20150722,000000,58.8263,59.2523,58.8263,59.1149,1607783.2854487,0
+DVY.US,D,20150723,000000,59.1149,59.1522,58.5466,58.7086,816691.45261985,0
+DVY.US,D,20150724,000000,58.6958,58.6958,58.1041,58.1796,821581.3019821,0
+DVY.US,D,20150727,000000,57.8872,58.3719,57.8872,58.2267,1588101.6162924,0
+DVY.US,D,20150728,000000,58.3631,58.8411,58.1512,58.7969,1303309.412376,0
+DVY.US,D,20150729,000000,58.7507,59.2455,58.7017,59.2003,733593.56245773,0
+DVY.US,D,20150730,000000,59.0589,59.4476,59.0148,59.3466,610364.06008868,0
+DVY.US,D,20150731,000000,59.4182,59.689,59.2758,59.3318,893611.56476921,0
+DVY.US,D,20150803,000000,59.2758,59.4614,59.0079,59.2602,728714.92133534,0
+DVY.US,D,20150804,000000,59.2308,59.3239,58.8637,58.9421,631073.83051741,0
+DVY.US,D,20150805,000000,59.1149,59.5114,59.1149,59.16,414199.48429827,0
+DVY.US,D,20150806,000000,59.1149,59.1914,58.7871,59.16,724821.58638782,0
+DVY.US,D,20150807,000000,59.0589,59.2169,58.9274,59.1747,677507.53030623,0
+DVY.US,D,20150810,000000,59.3181,59.689,59.3181,59.6713,629530.15021239,0
+DVY.US,D,20150811,000000,59.2523,59.5949,59.2308,59.4869,689106.02067723,0
+DVY.US,D,20150812,000000,59.107,59.9206,59.0825,59.8205,964875.59152373,0
+DVY.US,D,20150813,000000,59.7135,59.8205,59.4554,59.6802,746714.33558496,0
+DVY.US,D,20150814,000000,59.6046,60.0149,59.5792,60.0002,1476449.2067456,0
+DVY.US,D,20150817,000000,59.8283,60.3731,59.689,60.2661,558522.89404325,0
+DVY.US,D,20150818,000000,60.2338,60.274,60.007,60.1003,590040.46446892,0
+DVY.US,D,20150819,000000,59.8687,60.0924,59.3613,59.7283,679825.598091,0
+DVY.US,D,20150820,000000,59.3946,59.6439,59.0207,59.0432,886154.00955307,0
+DVY.US,D,20150821,000000,58.4849,58.8411,57.8223,57.8223,1663995.6650312,0
+DVY.US,D,20150824,000000,53.9487,57.3661,37.3156,55.8114,7231159.9796368,0
+DVY.US,D,20150825,000000,56.3611,57.3661,54.73,54.7869,1843055.4478972,0
+DVY.US,D,20150826,000000,55.3275,56.0725,54.6769,55.9743,1767674.9403293,0
+DVY.US,D,20150827,000000,56.5092,57.2473,56.2835,57.2011,1307423.8553276,0
+DVY.US,D,20150828,000000,57.0078,57.5672,57.0078,57.418,796238.45277651,0
+DVY.US,D,20150831,000000,57.1482,57.3032,56.7448,57.1216,940177.72557431,0
+DVY.US,D,20150901,000000,56.0587,56.2678,55.2668,55.5366,1426284.1820215,0
+DVY.US,D,20150902,000000,56.0823,56.1922,55.415,56.0656,980569.16515932,0
+DVY.US,D,20150903,000000,56.258,56.9116,56.1991,56.4238,1042444.7626528,0
+DVY.US,D,20150904,000000,55.8625,55.9391,55.3973,55.6456,957030.84256773,0
+DVY.US,D,20150908,000000,56.6496,56.9695,56.3464,56.9616,1188442.2758573,0
+DVY.US,D,20150909,000000,57.3248,57.3248,56.0823,56.1745,1087462.1484984,0
+DVY.US,D,20150910,000000,56.0656,56.7105,56.0587,56.258,833526.22885718,0
+DVY.US,D,20150911,000000,56.0587,56.4493,55.89,56.4493,774883.69909162,0
+DVY.US,D,20150914,000000,56.4081,56.5259,56.2069,56.2913,1114476.0443708,0
+DVY.US,D,20150915,000000,56.4631,56.9764,56.3159,56.8822,768839.40102602,0
+DVY.US,D,20150916,000000,56.9833,57.6212,56.9528,57.5672,683042.36292464,0
+DVY.US,D,20150917,000000,57.5583,58.4897,57.4809,57.6741,1221708.3316978,0
+DVY.US,D,20150918,000000,56.9616,57.418,56.7507,56.9047,1241181.1200207,0
+DVY.US,D,20150921,000000,57.1158,57.5191,57.0284,57.1628,694232.26200696,0
+DVY.US,D,20150922,000000,56.5652,56.8822,56.4003,56.6113,751729.51344721,0
+DVY.US,D,20150923,000000,56.626,56.7448,56.3464,56.5092,1190651.3180364,0
+DVY.US,D,20150924,000000,56.1578,56.8184,56.0823,56.6948,1119284.3792616,0
+DVY.US,D,20150925,000000,57.0519,57.4357,56.73,56.9715,1397080.603657,0
+DVY.US,D,20150928,000000,56.6516,56.7978,55.9508,56.0382,1082648.7189532,0
+DVY.US,D,20150929,000000,56.1412,56.3297,55.834,56.1245,960072.35128752,0
+DVY.US,D,20150930,000000,56.5416,57.1049,56.3993,57.0677,1167994.3706685,0
+DVY.US,D,20151001,000000,57.2541,57.264,56.256,56.7045,1294204.2459036,0
+DVY.US,D,20151002,000000,56.4307,57.4749,56.2443,57.4661,1273296.8028813,0
+DVY.US,D,20151005,000000,57.8047,58.6526,57.8047,58.6036,1232361.2541988,0
+DVY.US,D,20151006,000000,58.5967,58.6674,58.3641,58.4927,2890154.6868757,0
+DVY.US,D,20151007,000000,58.7537,59.0275,58.4868,58.9176,960847.75769816,0
+DVY.US,D,20151008,000000,58.7469,59.7195,58.7292,59.6321,987476.49769248,0
+DVY.US,D,20151009,000000,59.7195,59.7881,59.4652,59.5762,1057213.1470363,0
+DVY.US,D,20151012,000000,59.5595,59.7656,59.4652,59.6616,783157.41795417,0
+DVY.US,D,20151013,000000,59.5458,59.742,59.2877,59.3632,1405242.2401211,0
+DVY.US,D,20151014,000000,59.3102,59.5673,59.0737,59.1689,720657.2158224,0
+DVY.US,D,20151015,000000,59.1846,59.7028,58.9795,59.7028,813083.41832278,0
+DVY.US,D,20151016,000000,59.8824,59.9461,59.6086,59.9373,652961.48506007,0
+DVY.US,D,20151019,000000,59.742,59.8971,59.6007,59.8912,949913.61027032,0
+DVY.US,D,20151020,000000,59.7332,60.1189,59.694,59.9855,1029297.4973224,0
+DVY.US,D,20151021,000000,60.0571,60.2505,59.7195,59.7587,764385.65408659,0
+DVY.US,D,20151022,000000,60.0933,60.8795,60.0629,60.8108,931644.17933368,0
+DVY.US,D,20151023,000000,61.0267,61.0581,60.4555,60.7077,1116365.142249,0
+DVY.US,D,20151026,000000,60.6675,60.7137,60.3309,60.4624,773437.83615246,0
+DVY.US,D,20151027,000000,60.3054,60.4182,59.8824,60.11,1020879.0902727,0
+DVY.US,D,20151028,000000,60.1258,60.6057,59.7587,60.4791,1129621.4331852,0
+DVY.US,D,20151029,000000,60.9031,60.9031,59.9373,60.2592,969247.82399162,0
+DVY.US,D,20151030,000000,60.3378,60.6106,60.166,60.2975,1250602.1550703,0
+DVY.US,D,20151102,000000,60.3691,60.9217,60.22,60.8472,1009465.0263937,0
+DVY.US,D,20151103,000000,60.7754,61.1681,60.7137,60.9815,1106341.9190408,0
+DVY.US,D,20151104,000000,61.1003,61.1297,60.7382,60.8619,919062.4206496,0
+DVY.US,D,20151105,000000,60.9217,61.0227,60.6273,60.7754,807475.22267999,0
+DVY.US,D,20151106,000000,60.5723,60.5723,59.53,59.9618,1615205.1780835,0
+DVY.US,D,20151109,000000,59.796,59.8265,59.4349,59.6694,1082897.3380915,0
+DVY.US,D,20151110,000000,59.5526,60.0002,59.5526,59.9785,771270.57014006,0
+DVY.US,D,20151111,000000,60.0482,60.2278,59.9461,60.0149,904870.75115236,0
+DVY.US,D,20151112,000000,59.6773,59.8441,58.9972,58.9972,1458653.5786748,0
+DVY.US,D,20151113,000000,58.8862,59.1149,58.5418,58.6262,982635.55701317,0
+DVY.US,D,20151116,000000,58.5339,59.6478,58.5339,59.6184,978683.12407378,0
+DVY.US,D,20151117,000000,59.6243,59.7744,58.9696,59.0737,1062952.7847644,0
+DVY.US,D,20151118,000000,59.1453,59.9128,59.1149,59.8677,923102.48164591,0
+DVY.US,D,20151119,000000,59.8196,60.1346,59.8196,60.0571,858720.31415218,0
+DVY.US,D,20151120,000000,60.2121,60.5085,60.0482,60.1886,735832.15363274,0
+DVY.US,D,20151123,000000,60.0718,60.5085,60.0718,60.269,992706.66997345,0
+DVY.US,D,20151124,000000,59.9717,60.5723,59.8765,60.431,1044335.8983929,0
+DVY.US,D,20151125,000000,60.4399,60.5026,60.2278,60.4182,1477776.873701,0
+DVY.US,D,20151127,000000,60.3937,60.5567,60.2828,60.4712,311312.93723596,0
+DVY.US,D,20151130,000000,60.6106,60.6184,60.3309,60.3603,1299171.5340139,0
+DVY.US,D,20151201,000000,60.4487,60.852,60.4487,60.8108,1128176.589177,0
+DVY.US,D,20151202,000000,60.7686,60.7686,59.7881,59.8765,1354583.0339133,0
+DVY.US,D,20151203,000000,59.9373,59.9855,58.9402,59.1375,1382232.7426638,0
+DVY.US,D,20151204,000000,59.1757,60.1346,59.1757,60.0629,1257236.4141238,0
+DVY.US,D,20151207,000000,59.8765,59.8971,59.32,59.7107,1448967.6215927,0
+DVY.US,D,20151208,000000,59.2965,59.6321,59.0737,59.3878,989035.46196091,0
+DVY.US,D,20151209,000000,59.2179,59.9618,58.7665,59.0737,1640318.7678379,0
+DVY.US,D,20151210,000000,59.0501,59.32,58.793,58.8617,2325028.1017058,0
+DVY.US,D,20151211,000000,58.2267,58.6183,58.0579,58.1413,1292673.8117002,0
+DVY.US,D,20151214,000000,58.0943,58.4308,57.7566,58.2895,1758484.1836618,0
+DVY.US,D,20151215,000000,58.692,59.2308,58.5163,58.9559,1523668.5022541,0
+DVY.US,D,20151216,000000,59.1689,59.9618,59.1689,59.8824,1487087.8642141,0
+DVY.US,D,20151217,000000,59.8912,59.9049,59.2474,59.2877,1269602.1594583,0
+DVY.US,D,20151218,000000,59.0983,59.0983,58.3553,58.3641,1941557.5353209,0
+DVY.US,D,20151221,000000,58.5585,58.8391,58.2356,58.6743,1490142.6190354,0
+DVY.US,D,20151222,000000,58.8558,59.3878,58.4652,59.2965,1456835.8059593,0
+DVY.US,D,20151223,000000,59.5909,60.2366,59.5909,60.1964,1151423.4975328,0
+DVY.US,D,20151224,000000,60.111,60.2926,59.9461,60.1032,523313.73698717,0
+DVY.US,D,20151228,000000,59.8755,60.0629,59.6213,60.0325,1383421.8350175,0
+DVY.US,D,20151229,000000,60.38,60.5428,60.2857,60.3976,1094919.7037145,0
+DVY.US,D,20151230,000000,60.3171,60.4526,60.0492,60.1032,1164050.0891762,0
+DVY.US,D,20151231,000000,59.9717,59.9923,59.3818,59.4859,1314179.3671575,0
+DVY.US,D,20160104,000000,58.7527,59.0197,58.3788,59.0197,2602321.9931703,0
+DVY.US,D,20160105,000000,59.107,59.4702,58.688,59.373,2061338.9755434,0
+DVY.US,D,20160106,000000,58.6478,58.9962,58.4593,58.7734,1487723.6770921,0
+DVY.US,D,20160107,000000,57.9666,58.4161,57.576,57.7292,2130329.7674725,0
+DVY.US,D,20160108,000000,57.9254,58.1148,57.2139,57.3317,2032446.1711016,0
+DVY.US,D,20160111,000000,57.5466,57.6978,56.9626,57.4681,2526769.2862813,0
+DVY.US,D,20160112,000000,57.9107,57.9107,56.9293,57.5211,1780304.5887655,0
+DVY.US,D,20160113,000000,57.7075,57.8724,56.6044,56.6614,2041168.2195577,0
+DVY.US,D,20160114,000000,56.8174,57.9823,56.7153,57.6486,1843273.4991086,0
+DVY.US,D,20160115,000000,56.5191,56.9626,56.0587,56.8263,2051957.6787985,0
+DVY.US,D,20160119,000000,57.2364,57.3886,56.572,56.9911,2364795.9555834,0
+DVY.US,D,20160120,000000,56.3895,56.6044,54.8673,56.0205,2410433.8703437,0
+DVY.US,D,20160121,000000,56.0656,56.6692,55.6466,56.1873,1969722.823104,0
+DVY.US,D,20160122,000000,56.836,57.316,56.6839,57.2708,1137674.0440437,0
+DVY.US,D,20160125,000000,57.0941,57.1844,56.2933,56.3444,1203747.6368221,0
+DVY.US,D,20160126,000000,56.4769,57.2531,56.47,57.2139,1233130.5470241,0
+DVY.US,D,20160127,000000,57.0569,57.735,56.6692,57.049,1294560.8717167,0
+DVY.US,D,20160128,000000,57.4582,57.8882,57.1687,57.6801,1326681.6492318,0
+DVY.US,D,20160129,000000,57.9598,58.9785,57.9254,58.9402,1349656.5030388,0
+DVY.US,D,20160201,000000,58.7587,59.2975,58.5849,59.0825,1283436.1842116,0
+DVY.US,D,20160202,000000,58.6144,58.6713,58.2984,58.5535,1397054.1114537,0
+DVY.US,D,20160203,000000,58.8764,59.5251,58.2905,59.321,1972436.2360758,0
+DVY.US,D,20160204,000000,59.271,59.7165,59.0501,59.2268,1504943.6092076,0
+DVY.US,D,20160205,000000,59.1218,59.2493,58.8087,59.0197,1416485.12361,0
+DVY.US,D,20160208,000000,58.6713,59.1542,58.2444,59.0668,1903310.9452686,0
+DVY.US,D,20160209,000000,58.6478,59.373,58.6389,59.0432,3231672.8115453,0
+DVY.US,D,20160210,000000,59.1856,59.3062,58.7734,58.8205,1523572.7227499,0
+DVY.US,D,20160211,000000,58.2532,58.425,57.7292,58.0854,1771716.0202565,0
+DVY.US,D,20160212,000000,58.4593,58.7626,58.2444,58.7527,1260860.7513152,0
+DVY.US,D,20160216,000000,59.2189,59.4614,58.8764,59.4309,1126510.6371646,0
+DVY.US,D,20160217,000000,59.7479,60.2455,59.5644,60.1277,1299445.6264244,0
+DVY.US,D,20160218,000000,60.2063,60.539,60.0492,60.3731,1172638.6576851,0
+DVY.US,D,20160219,000000,60.1906,60.38,59.9618,60.3004,837646.78539414,0
+DVY.US,D,20160222,000000,60.7294,61.0297,60.6743,60.9747,1224057.9863402,0
+DVY.US,D,20160223,000000,60.8314,60.9031,60.5066,60.6096,988480.14462347,0
+DVY.US,D,20160224,000000,60.2131,60.8717,60.0325,60.8314,945063.49921297,0
+DVY.US,D,20160225,000000,60.9266,61.3437,60.7931,61.3378,1059048.2415772,0
+DVY.US,D,20160226,000000,61.5754,61.5754,60.698,60.7509,998220.10504306,0
+DVY.US,D,20160229,000000,60.746,61.2269,60.642,60.642,936379.15119998,0
+DVY.US,D,20160301,000000,61.0356,61.3074,60.9001,61.1975,1273200.0044464,0
+DVY.US,D,20160302,000000,61.1111,61.7431,60.7127,61.7353,1604945.5629079,0
+DVY.US,D,20160303,000000,61.6627,62.2731,61.433,62.2731,1473661.4118185,0
+DVY.US,D,20160304,000000,62.2662,62.916,62.0179,62.8178,1924045.1700389,0
+DVY.US,D,20160307,000000,62.5832,63.1417,62.5832,63.1182,1736093.1772573,0
+DVY.US,D,20160308,000000,62.9003,63.0171,62.6932,62.755,1978968.6020398,0
+DVY.US,D,20160309,000000,63.0573,63.384,62.9228,63.1928,1539207.1983937,0
+DVY.US,D,20160310,000000,63.2359,63.4596,62.652,63.3104,1185510.8116742,0
+DVY.US,D,20160311,000000,63.6824,63.9974,63.6226,63.8777,969691.05893068,0
+DVY.US,D,20160314,000000,63.7158,63.8552,63.5539,63.7079,968833.1191176,0
+DVY.US,D,20160315,000000,63.3753,63.6451,63.2624,63.6403,1054413.1249385,0
+DVY.US,D,20160316,000000,63.5087,64.2527,63.4194,64.1594,975015.99178483,0
+DVY.US,D,20160317,000000,64.1339,64.921,63.9974,64.7915,1353249.2533724,0
+DVY.US,D,20160318,000000,64.8778,65.0348,64.6187,64.6942,1267401.2687263,0
+DVY.US,D,20160321,000000,64.6383,64.8062,64.4185,64.6942,2178330.5829769,0
+DVY.US,D,20160322,000000,64.4803,64.7316,64.3164,64.5048,1959268.5921274,0
+DVY.US,D,20160323,000000,64.4009,64.4362,64.0593,64.0887,1790631.4533802,0
+DVY.US,D,20160324,000000,63.7619,64.0799,63.5882,64.0799,1921428.555502,0
+DVY.US,D,20160328,000000,64.1996,64.2664,63.9484,64.1486,3351101.7016782,0
+DVY.US,D,20160329,000000,64.0975,64.9504,63.9847,64.9425,1201635.3930781,0
+DVY.US,D,20160330,000000,65.239,65.2635,64.917,65.0388,1109615.7440045,0
+DVY.US,D,20160331,000000,65.0623,65.2724,65.0231,65.1438,876574.0212839,0
+DVY.US,D,20160401,000000,64.8092,65.3979,64.6315,65.3508,1428446.3533794,0
+DVY.US,D,20160404,000000,65.3508,65.3508,64.8846,64.9936,1111955.2093381,0
+DVY.US,D,20160405,000000,64.6962,64.7198,64.0799,64.1633,3020578.8602901,0
+DVY.US,D,20160406,000000,64.1928,64.5539,63.97,64.5362,1567012.803571,0
+DVY.US,D,20160407,000000,64.2732,64.5048,63.7796,64.0358,871086.05948665,0
+DVY.US,D,20160408,000000,64.337,64.653,64.1309,64.3046,1181490.1103648,0
+DVY.US,D,20160411,000000,64.496,64.8179,64.236,64.2517,3026234.945685,0
+DVY.US,D,20160412,000000,64.3537,65.1104,64.3046,65.0231,1148674.4219797,0
+DVY.US,D,20160413,000000,65.2468,65.3587,64.9131,65.343,1581076.0877755,0
+DVY.US,D,20160414,000000,65.2547,65.2871,64.9857,65.0309,1202034.8139886,0
+DVY.US,D,20160415,000000,64.9337,65.1908,64.8886,65.1654,1134617.2513605,0
+DVY.US,D,20160418,000000,64.9504,65.5167,64.8092,65.4795,982141.37552939,0
+DVY.US,D,20160419,000000,65.5991,65.9142,65.5746,65.8848,970288.1524348,0
+DVY.US,D,20160420,000000,65.8769,65.8818,65.2949,65.3243,900939.71576176,0
+DVY.US,D,20160421,000000,65.3018,65.3508,64.4489,64.4489,2367841.5400268,0
+DVY.US,D,20160422,000000,64.5284,65.0231,64.5284,64.9504,1300149.7076724,0
+DVY.US,D,20160425,000000,64.7855,64.8641,64.5539,64.8386,873465.26312508,0
+DVY.US,D,20160426,000000,64.9769,65.2684,64.9259,65.2233,740505.98964536,0
+DVY.US,D,20160427,000000,65.3018,66.031,65.2145,65.9024,768313.63268451,0
+DVY.US,D,20160428,000000,65.4137,65.927,65.2547,65.502,1139121.9448446,0
+DVY.US,D,20160429,000000,65.343,65.5893,64.9308,65.4461,992022.9673433,0
+DVY.US,D,20160502,000000,65.5334,65.8347,65.239,65.7895,915626.58567368,0
+DVY.US,D,20160503,000000,65.4137,65.4656,64.9387,65.2321,873930.91454383,0
+DVY.US,D,20160504,000000,65.0309,65.4059,64.9769,65.1654,1256686.1914408,0
+DVY.US,D,20160505,000000,65.2635,65.4716,64.8562,65.0231,675790.63174917,0
+DVY.US,D,20160506,000000,64.9504,65.1987,64.6904,65.1585,726100.3446603,0
+DVY.US,D,20160509,000000,65.1987,65.2547,64.8974,65.1192,625820.22282587,0
+DVY.US,D,20160510,000000,65.2949,65.8229,65.2724,65.7817,1558726.8575377,0
+DVY.US,D,20160511,000000,65.7385,65.816,65.4942,65.5746,910831.49688461,0
+DVY.US,D,20160512,000000,65.7738,65.9485,65.4942,65.7895,1093800.9175925,0
+DVY.US,D,20160513,000000,65.7326,65.7895,65.0456,65.2145,1200633.7840088,0
+DVY.US,D,20160516,000000,65.3018,65.7473,65.2439,65.6443,1022784.4910453,0
+DVY.US,D,20160517,000000,65.4873,65.5589,64.6001,64.8562,959867.54617774,0
+DVY.US,D,20160518,000000,64.6825,65.0977,64.0975,64.337,2724766.9187507,0
+DVY.US,D,20160519,000000,64.0524,64.4362,63.8434,64.3842,1014040.0261095,0
+DVY.US,D,20160520,000000,64.6168,64.7767,64.4882,64.6737,459577.57168049,0
+DVY.US,D,20160523,000000,64.7266,64.8003,64.4735,64.5186,684388.37063614,0
+DVY.US,D,20160524,000000,64.7855,65.3597,64.6648,65.2321,771563.00330676,0
+DVY.US,D,20160525,000000,65.3911,65.7571,65.3342,65.6296,866543.6655594,0
+DVY.US,D,20160526,000000,65.6954,65.9024,65.5893,65.8288,669792.18557382,0
+DVY.US,D,20160527,000000,65.8504,66.0947,65.8288,66.0947,574750.38746751,0
+DVY.US,D,20160531,000000,66.1703,66.3627,65.8367,66.1262,1247152.0550619,0
+DVY.US,D,20160601,000000,65.9642,66.348,65.7366,66.3009,932590.76613458,0
+DVY.US,D,20160602,000000,66.1978,66.5,66.0496,66.4825,768833.28744066,0
+DVY.US,D,20160603,000000,66.5394,66.8593,66.3627,66.7052,1562967.6479202,0
+DVY.US,D,20160606,000000,66.876,67.2352,66.8102,67.1214,966656.68272715,0
+DVY.US,D,20160607,000000,67.2568,67.508,67.1616,67.3549,931082.74841087,0
+DVY.US,D,20160608,000000,67.3844,67.6248,67.3844,67.5934,692339.08840516,0
+DVY.US,D,20160609,000000,67.3844,67.7435,67.2843,67.6641,743292.76564155,0
+DVY.US,D,20160610,000000,67.3058,67.4324,66.9388,67.2018,1050516.7331983,0
+DVY.US,D,20160613,000000,67.0408,67.2312,66.6287,66.6434,801671.39230547,0
+DVY.US,D,20160614,000000,66.5619,66.7396,66.3068,66.7052,1759918.8383611,0
+DVY.US,D,20160615,000000,66.8406,66.9388,66.4501,66.5247,1443946.3301451,0
+DVY.US,D,20160616,000000,66.3784,66.8171,66.0771,66.7808,1449443.4623203,0
+DVY.US,D,20160617,000000,66.7808,66.9457,66.4579,66.8838,962005.2631942,0
+DVY.US,D,20160620,000000,67.617,67.617,67.2018,67.2097,1625971.2019138,0
+DVY.US,D,20160621,000000,67.3343,67.5846,67.037,67.351,1009599.5252718,0
+DVY.US,D,20160622,000000,67.3892,67.5502,67.1478,67.1566,937174.9362285,0
+DVY.US,D,20160623,000000,67.7043,68.0812,67.5669,68.0488,1228260.0573488,0
+DVY.US,D,20160624,000000,66.2881,67.3824,66.0074,66.4343,3083594.6414544,0
+DVY.US,D,20160627,000000,66.0605,66.0605,65.0653,65.4598,2410139.3993153,0
+DVY.US,D,20160628,000000,66.0702,66.2684,65.5648,66.2361,3822203.3817744,0
+DVY.US,D,20160629,000000,66.7474,67.3422,66.7474,67.2529,1190402.6988982,0
+DVY.US,D,20160630,000000,67.3892,68.5886,67.2155,68.5886,1521662.2273229,0
+DVY.US,D,20160701,000000,68.564,68.772,68.3609,68.5973,1860475.090468,0
+DVY.US,D,20160705,000000,68.4355,68.4914,67.9771,68.195,1101541.7355973,0
+DVY.US,D,20160706,000000,68.1057,68.5973,67.7406,68.564,1910142.8769156,0
+DVY.US,D,20160707,000000,68.6769,68.7642,67.882,68.1616,1211383.5049447,0
+DVY.US,D,20160708,000000,68.5169,69.0782,68.3383,69.0479,901834.33708704,0
+DVY.US,D,20160711,000000,69.1538,69.4581,69.0066,69.3609,1020824.0680045,0
+DVY.US,D,20160712,000000,69.7368,70.0529,69.5798,69.8193,2114880.7372515,0
+DVY.US,D,20160713,000000,69.7368,70.0666,69.6475,69.9242,745974.59175563,0
+DVY.US,D,20160714,000000,70.1392,70.2216,69.8438,69.9724,1528957.7725269,0
+DVY.US,D,20160715,000000,70.1725,70.305,69.9242,70.1785,1211573.0260911,0
+DVY.US,D,20160718,000000,70.1176,70.2374,69.9636,70.0666,1078097.1546479,0
+DVY.US,D,20160719,000000,69.8997,70.0263,69.7457,69.9076,2845675.2965423,0
+DVY.US,D,20160720,000000,69.9547,70.0804,69.6916,69.9076,617687.11642675,0
+DVY.US,D,20160721,000000,69.9076,69.9596,69.572,69.7623,734763.29512451,0
+DVY.US,D,20160722,000000,69.7623,70.2304,69.6858,70.2304,567237.80998308,0
+DVY.US,D,20160725,000000,70.0921,70.0921,69.7133,69.9331,722683.86937136,0
+DVY.US,D,20160726,000000,69.8369,70.0823,69.5739,69.8997,801053.92018345,0
+DVY.US,D,20160727,000000,70.045,70.0882,69.2952,69.6593,1468232.5480131,0
+DVY.US,D,20160728,000000,69.617,69.8506,69.4041,69.7457,876932.68495873,0
+DVY.US,D,20160729,000000,69.6907,70.0666,69.5042,69.9636,801771.24753312,0
+DVY.US,D,20160801,000000,69.9164,69.9724,69.6082,69.7221,978296.94926481,0
+DVY.US,D,20160802,000000,69.6759,69.6986,69.0498,69.2589,1417853.5478011,0
+DVY.US,D,20160803,000000,69.2648,69.3757,68.936,69.3285,698665.6303285,0
+DVY.US,D,20160804,000000,69.3285,69.6819,69.2981,69.3697,653202.97168205,0
+DVY.US,D,20160805,000000,69.6249,69.7614,69.4797,69.6593,969669.6613819,0
+DVY.US,D,20160808,000000,69.731,69.937,69.6465,69.7064,646501.46318956,0
+DVY.US,D,20160809,000000,69.7623,69.8742,69.5435,69.6337,721427.52757857,0
+DVY.US,D,20160810,000000,69.731,69.8281,69.4423,69.5847,1206601.6622573,0
+DVY.US,D,20160811,000000,69.7064,69.9724,69.6416,69.9636,565015.52170239,0
+DVY.US,D,20160812,000000,69.9547,70.1098,69.7712,69.8281,1370364.2356057,0
+DVY.US,D,20160815,000000,69.9636,70.1628,69.8026,69.8193,1249031.982562,0
+DVY.US,D,20160816,000000,69.7623,69.9793,69.2815,69.2815,1415023.9767075,0
+DVY.US,D,20160817,000000,69.3914,69.7623,69.0213,69.7064,1156851.3424072,0
+DVY.US,D,20160818,000000,69.7064,70.2462,69.6819,70.2216,793444.54426406,0
+DVY.US,D,20160819,000000,70.0832,70.1657,69.621,69.8369,789643.93202794,0
+DVY.US,D,20160822,000000,69.778,69.8281,69.4728,69.7221,677037.80316392,0
+DVY.US,D,20160823,000000,69.9881,70.0921,69.7986,69.8104,875070.07928376,0
+DVY.US,D,20160824,000000,69.7457,69.7457,69.3826,69.5042,628202.48325699,0
+DVY.US,D,20160825,000000,69.4797,69.7869,69.3973,69.7221,502247.3407454,0
+DVY.US,D,20160826,000000,69.8026,70.1952,68.8908,69.145,1920704.0956361,0
+DVY.US,D,20160829,000000,69.1755,69.6671,69.1598,69.617,1048553.2533648,0
+DVY.US,D,20160830,000000,69.6416,69.7221,69.1666,69.2952,788555.71383272,0
+DVY.US,D,20160831,000000,69.2491,69.3384,68.8957,69.2491,711414.49367927,0
+DVY.US,D,20160901,000000,69.2815,69.3462,68.772,69.0852,933490.48211434,0
+DVY.US,D,20160902,000000,69.3285,69.7662,69.3285,69.7221,751728.49451631,0
+DVY.US,D,20160906,000000,69.8506,70.1098,69.6416,70.0038,782845.62510049,0
+DVY.US,D,20160907,000000,69.9959,70.149,69.8241,70.149,682106.98436357,0
+DVY.US,D,20160908,000000,70.0195,70.2746,69.9409,70.1667,671049.54629752,0
+DVY.US,D,20160909,000000,69.7545,69.8193,68.1234,68.1528,2416376.2753199,0
+DVY.US,D,20160912,000000,67.882,69.1598,67.8329,69.0567,1272676.2739667,0
+DVY.US,D,20160913,000000,68.6445,68.6524,67.6317,67.9202,1367454.1689713,0
+DVY.US,D,20160914,000000,67.9673,68.4276,67.5885,67.8094,1219252.7082422,0
+DVY.US,D,20160915,000000,67.7602,68.5219,67.6709,68.3609,965580.69170266,0
+DVY.US,D,20160916,000000,68.1234,68.4678,67.9202,68.3697,572805.2483901,0
+DVY.US,D,20160919,000000,68.5394,68.9978,68.5394,68.7642,953950.61447394,0
+DVY.US,D,20160920,000000,69.0213,69.1009,68.5807,68.5807,590494.90764783,0
+DVY.US,D,20160921,000000,68.7475,69.7947,68.7475,69.7221,1103366.6408292,0
+DVY.US,D,20160922,000000,70.0597,70.3581,69.9988,70.2628,1062776.5097197,0
+DVY.US,D,20160923,000000,70.1009,70.2746,69.8909,69.9242,996632.61070958,0
+DVY.US,D,20160926,000000,69.6681,69.7682,69.4061,69.4944,1714729.2531944,0
+DVY.US,D,20160927,000000,69.4571,69.6299,69.2196,69.3816,529049.29899176,0
+DVY.US,D,20160928,000000,69.5297,69.9351,68.9624,69.8752,791415.8528533,0
+DVY.US,D,20160929,000000,69.8046,69.9262,68.9909,69.1637,959621.98383219,0
+DVY.US,D,20160930,000000,69.4228,69.7231,69.2853,69.465,1178768.5459458,0
+DVY.US,D,20161003,000000,69.2981,69.4276,68.8319,69.0812,2518719.7322154,0
+DVY.US,D,20161004,000000,69.1637,69.2461,67.8584,68.191,3948810.6400584,0
+DVY.US,D,20161005,000000,68.3353,68.6112,68.2225,68.3589,2912578.2990688,0
+DVY.US,D,20161006,000000,68.2392,68.5886,68.1067,68.4335,2265702.888241,0
+DVY.US,D,20161007,000000,68.564,68.7907,67.9006,68.1489,1296433.6667006,0
+DVY.US,D,20161010,000000,68.3942,68.7829,68.3942,68.5552,628114.85520007,0
+DVY.US,D,20161011,000000,68.4737,68.4737,67.5247,67.721,1371681.7132523,0
+DVY.US,D,20161012,000000,67.8103,68.2382,67.7121,68.0861,632855.94065172,0
+DVY.US,D,20161013,000000,67.7121,68.2392,67.4276,67.9899,1369756.9527927,0
+DVY.US,D,20161014,000000,68.1763,68.5061,67.9467,67.9467,552012.94455891,0
+DVY.US,D,20161017,000000,67.9614,68.1577,67.8397,67.8584,863524.57331928,0
+DVY.US,D,20161018,000000,68.3776,68.4992,67.9447,68.1763,525665.42949145,0
+DVY.US,D,20161019,000000,68.1999,68.4512,67.9614,68.4031,626012.80076492,0
+DVY.US,D,20161020,000000,68.1351,68.2549,67.8024,67.9467,1326902.7572359,0
+DVY.US,D,20161021,000000,67.6464,67.9163,67.4785,67.8024,1199756.4845088,0
+DVY.US,D,20161024,000000,68.037,68.2539,67.7278,67.876,918185.12114952,0
+DVY.US,D,20161025,000000,67.9006,68.0772,67.8103,67.9614,629127.6725091,0
+DVY.US,D,20161026,000000,67.8172,68.1184,67.6385,67.9094,571948.32750791,0
+DVY.US,D,20161027,000000,67.9811,68.0458,67.3716,67.5169,781864.39464917,0
+DVY.US,D,20161028,000000,67.616,68.0684,67.3402,67.6464,804251.32533009,0
+DVY.US,D,20161031,000000,67.7533,68.2931,67.7445,68.1351,1058401.2204591,0
+DVY.US,D,20161101,000000,68.1577,68.2549,66.9839,67.2322,1370648.5173253,0
+DVY.US,D,20161102,000000,67.0967,67.1027,66.4461,66.5678,1160266.7987652,0
+DVY.US,D,20161103,000000,66.5845,66.7238,66.35,66.4461,1005845.7838568,0
+DVY.US,D,20161104,000000,66.4706,66.8897,66.2606,66.3038,1224300.4918931,0
+DVY.US,D,20161107,000000,67.1027,67.5846,66.7975,67.5846,2207457.7415242,0
+DVY.US,D,20161108,000000,67.4874,68.191,67.4373,67.9811,3750085.4909304,0
+DVY.US,D,20161109,000000,67.3716,68.9095,67.2587,68.5728,6070532.4793349,0
+DVY.US,D,20161110,000000,68.7564,69.0812,68.1204,68.5886,4900537.9473208,0
+DVY.US,D,20161111,000000,68.458,68.8064,68.2814,68.6445,1038546.3330509,0
+DVY.US,D,20161114,000000,68.7426,69.3776,68.6769,69.2981,2377576.405792,0
+DVY.US,D,20161115,000000,69.4493,69.991,69.308,69.9351,1386192.3081195,0
+DVY.US,D,20161116,000000,69.8673,70.04,69.4405,69.7074,1121522.9704365,0
+DVY.US,D,20161117,000000,69.7633,69.9988,69.5915,69.8595,1201236.9910983,0
+DVY.US,D,20161118,000000,69.9351,69.9743,69.7231,69.8212,922067.2478572,0
+DVY.US,D,20161121,000000,70.0077,70.4768,70.0077,70.4768,1289548.7506471,0
+DVY.US,D,20161122,000000,70.6064,70.8114,70.4935,70.7457,1282439.6697969,0
+DVY.US,D,20161123,000000,70.5583,70.728,70.4111,70.5583,1145992.5958656,0
+DVY.US,D,20161125,000000,70.6496,71.045,70.6496,71.0215,504649.9797944,0
+DVY.US,D,20161128,000000,70.9626,71.2325,70.9626,71.045,1378613.5001268,0
+DVY.US,D,20161129,000000,70.9567,71.2521,70.8243,71.1098,1336235.1452977,0
+DVY.US,D,20161130,000000,71.2168,71.3218,70.7113,70.7113,1510171.7436267,0
+DVY.US,D,20161201,000000,70.8576,70.8576,70.4111,70.573,1825875.2540867,0
+DVY.US,D,20161202,000000,70.6554,70.9567,70.5455,70.6956,1218072.7862666,0
+DVY.US,D,20161205,000000,70.9695,71.2168,70.8243,71.2079,1043711.2937545,0
+DVY.US,D,20161206,000000,71.261,71.4376,71.0028,71.4091,1480715.4704005,0
+DVY.US,D,20161207,000000,71.4632,72.3267,71.4278,72.3267,1183044.9989097,0
+DVY.US,D,20161208,000000,72.2934,72.6938,71.995,72.5123,1351137.0096284,0
+DVY.US,D,20161209,000000,72.6094,72.8106,72.4435,72.8028,1799994.4093689,0
+DVY.US,D,20161212,000000,72.7939,73.0402,72.5987,72.7851,1288051.9411632,0
+DVY.US,D,20161213,000000,72.9598,73.2905,72.848,73.2091,1882483.997787,0
+DVY.US,D,20161214,000000,73.111,73.4466,72.106,72.2355,2003429.0570908,0
+DVY.US,D,20161215,000000,72.1629,72.7743,71.9686,72.5299,1210689.6130057,0
+DVY.US,D,20161216,000000,72.6644,72.952,72.5751,72.7252,1183937.5823732,0
+DVY.US,D,20161219,000000,72.8597,72.9775,72.6281,72.9244,1439890.9851854,0
+DVY.US,D,20161220,000000,73.0559,73.2758,72.9775,73.2405,1284800.5326792,0
+DVY.US,D,20161221,000000,73.1993,73.3484,72.9284,72.9559,1153571.4038582,0
+DVY.US,D,20161222,000000,72.9481,72.9932,72.6614,72.8715,816393.92479869,0
+DVY.US,D,20161223,000000,72.8322,72.9097,72.7076,72.894,746181.43472719,0
+DVY.US,D,20161227,000000,72.9686,73.1816,72.9284,73.1001,1229516.3991416,0
+DVY.US,D,20161228,000000,73.1894,73.1894,72.266,72.3327,1006206.4853934,0
+DVY.US,D,20161229,000000,72.424,72.6506,72.4073,72.6104,1057091.8942598,0
+DVY.US,D,20161230,000000,72.735,72.7576,72.0784,72.3552,1090043.1004539,0
+DVY.US,D,20170103,000000,72.6997,72.8136,72.2698,72.6663,1910012.4537611,0
+DVY.US,D,20170104,000000,72.7174,73.214,72.7174,73.0511,1163819.8107941,0
+DVY.US,D,20170105,000000,73.0511,73.0589,72.7272,72.9382,917152.94415348,0
+DVY.US,D,20170106,000000,72.9559,73.2425,72.7174,73.0933,998298.56272193,0
+DVY.US,D,20170109,000000,72.9559,73.0364,72.3013,72.318,1503436.6104148,0
+DVY.US,D,20170110,000000,72.3631,72.5937,72.1197,72.2336,1347546.2971565,0
+DVY.US,D,20170111,000000,72.2915,72.7135,72.2257,72.6918,810448.46302985,0
+DVY.US,D,20170112,000000,72.6418,72.6418,71.9598,72.4544,874327.27866174,0
+DVY.US,D,20170113,000000,72.4622,72.74,72.4544,72.5535,1089686.4746409,0
+DVY.US,D,20170117,000000,72.4877,72.6997,72.3514,72.4789,1500736.4435445,0
+DVY.US,D,20170118,000000,72.5368,72.6997,72.3552,72.6418,830865.8002919,0
+DVY.US,D,20170119,000000,72.6506,72.7076,71.9156,72.104,1551354.8925167,0
+DVY.US,D,20170120,000000,72.2561,72.6988,72.2493,72.5044,1144163.6149102,0
+DVY.US,D,20170123,000000,72.4789,72.529,72.0716,72.2836,800367.16076063,0
+DVY.US,D,20170124,000000,72.3552,73.0452,72.2836,72.9382,1028313.2100783,0
+DVY.US,D,20170125,000000,73.1669,73.7253,73.1669,73.6723,1225407.0508444,0
+DVY.US,D,20170126,000000,73.6321,73.7067,73.2817,73.421,1642684.7253747,0
+DVY.US,D,20170127,000000,73.4427,73.5006,73.1208,73.2885,734224.28068137,0
+DVY.US,D,20170130,000000,73.1158,73.1158,72.5299,72.8508,1229241.2878001,0
+DVY.US,D,20170131,000000,72.7792,73.3583,72.7076,73.3269,921170.58867012,0
+DVY.US,D,20170201,000000,73.4849,73.5251,72.5535,72.8234,967105.01232069,0
+DVY.US,D,20170202,000000,72.6821,73.2061,72.6821,73.1001,1592956.8220043,0
+DVY.US,D,20170203,000000,73.3946,73.7439,73.321,73.5919,1024530.9385983,0
+DVY.US,D,20170206,000000,73.4348,73.5251,73.1816,73.2376,1628880.2496174,0
+DVY.US,D,20170207,000000,73.3946,73.5575,73.0786,73.1669,1148691.7438049,0
+DVY.US,D,20170208,000000,73.108,73.3043,72.9618,73.2817,870700.90360857,0
+DVY.US,D,20170209,000000,73.321,73.5742,73.1816,73.4427,968004.72830044,0
+DVY.US,D,20170210,000000,73.5408,73.9423,73.4849,73.8843,823243.17827086,0
+DVY.US,D,20170213,000000,73.9423,74.3514,73.9423,74.2288,810071.45859892,0
+DVY.US,D,20170214,000000,74.1679,74.2376,73.8255,74.2376,1312239.3227346,0
+DVY.US,D,20170215,000000,74.0551,74.4005,73.9697,74.3828,1716752.8499506,0
+DVY.US,D,20170216,000000,74.3249,74.4977,74.114,74.4801,994199.40373375,0
+DVY.US,D,20170217,000000,74.2622,74.3661,73.9952,74.3348,937126.02754557,0
+DVY.US,D,20170221,000000,74.4065,74.8746,74.374,74.8078,1257746.8985019,0
+DVY.US,D,20170222,000000,74.7342,74.959,74.5625,74.7754,1281481.8747561,0
+DVY.US,D,20170223,000000,74.9923,75.1337,74.6606,75.0199,685937.14559563,0
+DVY.US,D,20170224,000000,74.8874,75.3132,74.799,75.3132,912206.03466116,0
+DVY.US,D,20170227,000000,75.2495,75.4693,75.0708,75.381,772832.59120118,0
+DVY.US,D,20170228,000000,75.3044,75.5517,75.1916,75.3987,623743.64166308,0
+DVY.US,D,20170301,000000,75.7166,76.3997,75.5939,76.2054,1938518.0644629,0
+DVY.US,D,20170302,000000,76.116,76.116,75.7166,75.7637,861658.91085164,0
+DVY.US,D,20170303,000000,75.7382,75.8609,75.4437,75.7549,607879.90656812,0
+DVY.US,D,20170306,000000,75.5046,75.6479,75.2897,75.4624,1001004.8431775,0
+DVY.US,D,20170307,000000,75.4182,75.4693,75.1847,75.2406,1068134.0483625,0
+DVY.US,D,20170308,000000,75.1602,75.1602,74.538,74.5693,1168044.2982822,0
+DVY.US,D,20170309,000000,74.5556,74.6969,74.1679,74.4398,791420.94750778,0
+DVY.US,D,20170310,000000,74.7587,74.956,74.4162,74.7656,645970.60019358,0
+DVY.US,D,20170313,000000,74.7656,74.9884,74.6214,74.9491,548526.16303827,0
+DVY.US,D,20170314,000000,74.7431,74.7431,74.3348,74.6439,1799854.8158364,0
+DVY.US,D,20170315,000000,74.848,75.8609,74.848,75.6479,885970.60199209,0
+DVY.US,D,20170316,000000,75.6745,75.7294,75.1337,75.2828,759392.89270402,0
+DVY.US,D,20170317,000000,75.4349,75.6705,75.2975,75.4271,503896.98986343,0
+DVY.US,D,20170320,000000,75.4349,75.5587,75.0453,75.1984,589365.93221683,0
+DVY.US,D,20170321,000000,75.2828,75.5164,74.4682,74.5301,815538.02284739,0
+DVY.US,D,20170322,000000,74.5144,74.7322,74.3161,74.6214,684082.69136782,0
+DVY.US,D,20170323,000000,74.5949,75.117,74.4722,74.6371,759362.32477718,0
+DVY.US,D,20170324,000000,74.694,74.904,74.2769,74.5232,794099.71682916,0
+DVY.US,D,20170327,000000,74.11,74.3701,73.8392,74.2356,699651.95543429,0
+DVY.US,D,20170328,000000,74.1601,74.8677,74.1022,74.7931,1346512.0822987,0
+DVY.US,D,20170329,000000,74.7519,74.9521,74.5232,74.8677,969569.80615425,0
+DVY.US,D,20170330,000000,74.8834,75.0953,74.7352,75.0669,641752.22629076,0
+DVY.US,D,20170331,000000,75.0836,75.3339,74.9962,74.9962,712564.86665906,0
+DVY.US,D,20170403,000000,75.0159,75.114,74.274,74.6292,1019446.4734353,0
+DVY.US,D,20170404,000000,74.587,74.8834,74.425,74.7607,505608.79376604,0
+DVY.US,D,20170405,000000,75.006,75.3967,74.5301,74.6449,967754.07130042,0
+DVY.US,D,20170406,000000,74.7352,75.1523,74.5959,75.0159,640775.07156302,0
+DVY.US,D,20170407,000000,74.9825,75.1395,74.8058,74.8186,993206.9650426,0
+DVY.US,D,20170410,000000,74.8981,75.3279,74.851,75.0404,499949.65157852,0
+DVY.US,D,20170411,000000,74.9825,75.2956,74.7107,75.2877,680204.64038372,0
+DVY.US,D,20170412,000000,75.1395,75.2475,74.9178,75.0895,779427.11194976,0
+DVY.US,D,20170413,000000,74.9737,74.9737,74.4574,74.5046,792787.33383717,0
+DVY.US,D,20170417,000000,74.5232,74.9884,74.5232,74.9825,567638.24982458,0
+DVY.US,D,20170418,000000,74.8275,75.0581,74.7107,74.9521,791595.18469072,0
+DVY.US,D,20170419,000000,75.2121,75.2632,74.7195,74.8363,749408.38886976,0
+DVY.US,D,20170420,000000,74.9266,75.2377,74.7028,75.1228,731995.87881532,0
+DVY.US,D,20170421,000000,75.0748,75.2475,74.9962,75.0581,587734.62385489,0
+DVY.US,D,20170424,000000,75.6166,75.8824,75.5046,75.7814,667590.27591102,0
+DVY.US,D,20170425,000000,76.0366,76.3879,75.9286,76.2907,559210.67239698,0
+DVY.US,D,20170426,000000,76.1936,76.4232,75.9286,75.962,770611.32185139,0
+DVY.US,D,20170427,000000,76.0297,76.1023,75.6813,75.9228,454007.0764808,0
+DVY.US,D,20170428,000000,75.9541,75.9541,75.275,75.3279,1323919.3275771,0
+DVY.US,D,20170501,000000,75.4948,75.5164,74.959,75.0404,1021221.4510533,0
+DVY.US,D,20170502,000000,75.0404,75.2288,74.8883,75.0581,413147.94761525,0
+DVY.US,D,20170503,000000,74.9884,75.1307,74.7686,75.0581,439824.5773616,0
+DVY.US,D,20170504,000000,74.9737,75.0374,74.5232,74.8677,709751.59845961,0
+DVY.US,D,20170505,000000,74.9884,75.4683,74.9443,75.4516,634709.37594864,0
+DVY.US,D,20170508,000000,75.4614,75.541,75.2033,75.379,450264.54330565,0
+DVY.US,D,20170509,000000,75.4035,75.4516,74.959,75.0748,535014.1204476,0
+DVY.US,D,20170510,000000,75.0669,75.4614,74.9658,75.4262,424691.41571794,0
+DVY.US,D,20170511,000000,75.2632,75.4035,74.6861,74.959,532035.78544326,0
+DVY.US,D,20170512,000000,74.8275,74.9178,74.7195,74.801,828180.91738514,0
+DVY.US,D,20170515,000000,74.9178,75.3584,74.8834,75.2033,901105.80149754,0
+DVY.US,D,20170516,000000,75.1651,75.2288,74.7843,74.8363,3501410.311497,0
+DVY.US,D,20170517,000000,74.4722,74.6381,74.1022,74.1444,1263656.6976894,0
+DVY.US,D,20170518,000000,74.1277,74.3652,73.7087,74.1522,1122580.6207049,0
+DVY.US,D,20170519,000000,74.2513,74.8785,74.0933,74.694,617802.25561782,0
+DVY.US,D,20170522,000000,74.8834,75.1896,74.8589,75.1228,502051.70601367,0
+DVY.US,D,20170523,000000,75.2121,75.4516,75.0953,75.272,487267.01873589,0
+DVY.US,D,20170524,000000,75.3545,75.5164,75.2828,75.434,427974.4110597,0
+DVY.US,D,20170525,000000,75.5939,75.8727,75.4516,75.7657,696918.16384461,0
+DVY.US,D,20170526,000000,75.7235,75.855,75.6675,75.8167,447807.90091925,0
+DVY.US,D,20170530,000000,75.6745,75.8412,75.5046,75.7176,521662.05000735,0
+DVY.US,D,20170531,000000,75.8167,75.9443,75.4781,75.9149,613594.07102394,0
+DVY.US,D,20170601,000000,76.0297,76.7363,75.8805,76.7363,606629.6783607,0
+DVY.US,D,20170602,000000,76.8433,76.8619,76.5213,76.7196,618677.51725611,0
+DVY.US,D,20170605,000000,76.6048,76.6627,76.4439,76.5057,452217.83383022,0
+DVY.US,D,20170606,000000,76.3261,76.3261,75.9954,76.0758,485369.76941051,0
+DVY.US,D,20170607,000000,76.1377,76.274,75.9541,76.1377,807480.31733445,0
+DVY.US,D,20170608,000000,76.1023,76.2515,75.9061,76.1377,519808.61471043,0
+DVY.US,D,20170609,000000,76.1425,76.8914,76.0935,76.8433,1386680.3760179,0
+DVY.US,D,20170612,000000,76.8433,77.3703,76.8325,77.0504,934554.2459681,0
+DVY.US,D,20170613,000000,77.1407,77.3605,76.9336,77.3526,461339.30319692,0
+DVY.US,D,20170614,000000,77.5028,77.5263,77.0661,77.3605,1277886.0676298,0
+DVY.US,D,20170615,000000,77.0092,77.4204,76.9738,77.4037,593590.41970502,0
+DVY.US,D,20170616,000000,77.389,77.7314,77.231,77.7167,1099515.0820483,0
+DVY.US,D,20170619,000000,77.9111,77.9445,77.6598,77.7982,686273.39279078,0
+DVY.US,D,20170620,000000,77.6912,77.6912,77.2123,77.231,536388.65822415,0
+DVY.US,D,20170621,000000,77.231,77.3958,76.4654,76.6862,711322.78989878,0
+DVY.US,D,20170622,000000,76.6686,76.8757,76.5881,76.6205,591846.01001381,0
+DVY.US,D,20170623,000000,76.6205,76.9051,76.5547,76.7196,453192.95069617,0
+DVY.US,D,20170626,000000,76.9188,77.1731,76.8158,77.0504,686194.93511191,0
+DVY.US,D,20170627,000000,77.017,77.1898,76.5931,76.6078,637072.27669277,0
+DVY.US,D,20170628,000000,76.8247,77.278,76.8247,76.9081,577644.15120762,0
+DVY.US,D,20170629,000000,76.8688,76.9994,75.9522,76.4075,767965.15831862,0
+DVY.US,D,20170630,000000,76.5665,76.7501,76.4174,76.5096,715761.2528748,0
+DVY.US,D,20170703,000000,76.651,77.2054,76.651,76.8325,420204.04405898,0
+DVY.US,D,20170705,000000,76.8816,76.965,76.3016,76.4606,645081.07352277,0
+DVY.US,D,20170706,000000,76.1288,76.229,75.6234,75.7137,671849.40704962,0
+DVY.US,D,20170707,000000,75.7539,76.1141,75.6587,75.9865,399049.0008294,0
+DVY.US,D,20170710,000000,75.9443,76.0758,75.8138,75.8344,492033.5774599,0
+DVY.US,D,20170711,000000,75.8138,75.9139,75.38,75.6725,430705.1458567,0
+DVY.US,D,20170712,000000,75.8216,76.3369,75.8216,75.9865,641354.84324193,0
+DVY.US,D,20170713,000000,76.0287,76.1681,75.8442,76.0543,992622.09870922,0
+DVY.US,D,20170714,000000,76.1936,76.4743,76.1288,76.3192,525378.09097924,0
+DVY.US,D,20170717,000000,76.3104,76.5518,76.2113,76.4517,457199.38697296,0
+DVY.US,D,20170718,000000,76.4517,76.4694,76.2201,76.3016,662496.64036989,0
+DVY.US,D,20170719,000000,76.4743,76.9081,76.4262,76.9081,600302.11750645,0
+DVY.US,D,20170720,000000,77.0327,77.2624,76.9355,77.1407,1102061.3903535,0
+DVY.US,D,20170721,000000,77.0494,77.2054,76.8816,77.1976,733548.72949838,0
+DVY.US,D,20170724,000000,77.2054,77.2054,76.8698,76.8993,543274.59320852,0
+DVY.US,D,20170725,000000,77.123,77.4145,77.0798,77.3046,603884.67853117,0
+DVY.US,D,20170726,000000,77.2977,77.2977,76.8413,76.9503,680497.07355042,0
+DVY.US,D,20170727,000000,76.9179,77.1652,76.7736,77.1485,754428.66138649,0
+DVY.US,D,20170728,000000,77.0239,77.0494,76.539,76.7334,766213.61611114,0
+DVY.US,D,20170731,000000,76.8247,77.0798,76.7334,76.9719,681552.68595701,0
+DVY.US,D,20170801,000000,77.1152,77.1152,76.7736,77.0396,738967.40399482,0
+DVY.US,D,20170802,000000,76.9905,77.0082,76.6244,76.9258,510568.94935998,0
+DVY.US,D,20170803,000000,76.9503,76.9503,76.7599,76.8247,666693.61672394,0
+DVY.US,D,20170804,000000,76.8816,77.0239,76.8727,76.9905,261046.01942239,0
+DVY.US,D,20170807,000000,77.0583,77.119,76.9542,77.0396,411281.2662167,0
+DVY.US,D,20170808,000000,76.7736,77.2927,76.7245,76.9994,567808.41128395,0
+DVY.US,D,20170809,000000,76.8325,76.965,76.6283,76.7668,532401.58163435,0
+DVY.US,D,20170810,000000,76.4075,76.5518,76.0287,76.0758,911539.65385622,0
+DVY.US,D,20170811,000000,75.9208,76.0935,75.7225,75.8619,635682.45495279,0
+DVY.US,D,20170814,000000,76.2024,76.5518,76.012,76.3448,446535.25623214,0
+DVY.US,D,20170815,000000,76.4007,76.4007,76.1848,76.2437,605778.87106387,0
+DVY.US,D,20170816,000000,76.4606,76.5204,76.3192,76.3448,384504.7812427,0
+DVY.US,D,20170817,000000,76.0846,76.3448,75.6548,75.6862,365499.68220029,0
+DVY.US,D,20170818,000000,75.1572,75.7284,75.0669,75.4065,799542.84566706,0
+DVY.US,D,20170821,000000,75.2308,75.538,75.1572,75.4654,650315.32152731,0
+DVY.US,D,20170822,000000,75.5066,76.1023,75.4988,76.0287,759142.235704,0
+DVY.US,D,20170823,000000,75.7873,76.0846,75.7372,75.9944,413491.32732666,0
+DVY.US,D,20170824,000000,76.0366,76.1848,75.8707,75.8707,336056.65507563,0
+DVY.US,D,20170825,000000,76.0543,76.491,76.0543,76.2593,435789.61101977,0
+DVY.US,D,20170828,000000,76.3448,76.544,76.1023,76.384,342543.1691494,0
+DVY.US,D,20170829,000000,75.9688,76.2986,75.961,76.2525,493990.94370805,0
+DVY.US,D,20170830,000000,76.229,76.4458,76.0543,76.3448,414123.0644812,0
+DVY.US,D,20170831,000000,76.384,76.6009,76.3751,76.3751,421181.19878672,0
+DVY.US,D,20170901,000000,76.4841,76.8247,76.4075,76.6912,418182.48516449,0
+DVY.US,D,20170905,000000,76.5587,76.6912,76.0846,76.3751,980625.20635851,0
+DVY.US,D,20170906,000000,76.4841,76.6823,76.4841,76.5352,442488.06271957,0
+DVY.US,D,20170907,000000,76.4998,76.5754,76.229,76.4841,398293.97303665,0
+DVY.US,D,20170908,000000,76.4517,76.8413,76.2927,76.7501,423028.52049827,0
+DVY.US,D,20170911,000000,76.8502,77.496,76.8502,77.4381,638853.36789618,0
+DVY.US,D,20170912,000000,77.6137,77.6707,77.2555,77.4636,737460.405202,0
+DVY.US,D,20170913,000000,77.282,77.546,77.282,77.4145,674476.21089539,0
+DVY.US,D,20170914,000000,77.2487,77.655,77.2487,77.655,982576.4590213,0
+DVY.US,D,20170915,000000,77.5215,77.918,77.5215,77.811,569729.0960199,0
+DVY.US,D,20170918,000000,77.9867,78.125,77.6707,77.8787,550487.60501,0
+DVY.US,D,20170919,000000,77.9945,78.0034,77.8454,77.8876,442979.18741068,0
+DVY.US,D,20170920,000000,77.9356,78.0955,77.7207,77.9435,393984.91428422,0
+DVY.US,D,20170921,000000,77.7541,77.9955,77.7286,77.7462,445846.45894753,0
+DVY.US,D,20170922,000000,77.8041,77.8454,77.6707,77.7286,584183.64968789,0
+DVY.US,D,20170925,000000,77.7462,78.2732,77.7374,78.2684,587571.59491178,0
+DVY.US,D,20170926,000000,78.3596,78.3782,78.1761,78.1761,489525.98852878,0
+DVY.US,D,20170927,000000,78.1182,78.3508,77.812,78.1417,449050.99661043,0
+DVY.US,D,20170928,000000,77.7825,78.4351,77.7825,78.4283,524762.65671901,0
+DVY.US,D,20170929,000000,78.393,78.4538,78.236,78.3106,474587.44268594,0
+DVY.US,D,20171002,000000,78.393,78.5941,78.1015,78.5941,836066.42357692,0
+DVY.US,D,20171003,000000,78.5941,78.656,78.2428,78.6442,548240.86238784,0
+DVY.US,D,20171004,000000,78.6707,78.8532,78.4676,78.8532,419013.93277433,0
+DVY.US,D,20171005,000000,78.8954,79.0583,78.6874,78.9465,597896.42166476,0
+DVY.US,D,20171006,000000,78.6363,78.7531,78.5117,78.6363,436098.34708078,0
+DVY.US,D,20171009,000000,78.653,78.8532,78.5941,78.6618,421390.07962007,0
+DVY.US,D,20171010,000000,78.603,79.1948,78.603,79.1948,575006.13912201,0
+DVY.US,D,20171011,000000,79.0711,79.3802,79.0711,79.2723,395169.93091441,0
+DVY.US,D,20171012,000000,79.1556,79.5471,79.13,79.5049,1609133.3688838,0
+DVY.US,D,20171013,000000,79.7071,79.7983,79.4214,79.4558,410979.66267196,0
+DVY.US,D,20171016,000000,79.3381,79.552,79.2144,79.446,988058.30723319,0
+DVY.US,D,20171017,000000,79.4381,79.446,79.181,79.3802,706569.47727639,0
+DVY.US,D,20171018,000000,79.3734,79.7218,79.2301,79.3567,423632.74651865,0
+DVY.US,D,20171019,000000,79.2301,79.4656,79.0446,79.4656,473849.73671839,0
+DVY.US,D,20171020,000000,79.5294,79.9151,79.4656,79.9151,491991.80129323,0
+DVY.US,D,20171023,000000,79.976,80.1487,79.7581,79.7983,626577.28848042,0
+DVY.US,D,20171024,000000,79.7983,80.0408,79.6737,79.7895,863948.44857135,0
+DVY.US,D,20171025,000000,79.606,79.6992,78.8699,79.3381,842067.92654495,0
+DVY.US,D,20171026,000000,79.3381,79.7395,79.3381,79.5127,719883.84727355,0
+DVY.US,D,20171027,000000,79.08,79.4813,78.9023,79.4813,514093.43132372,0
+DVY.US,D,20171030,000000,79.3381,79.4323,79.0554,79.1124,471155.68343359,0
+DVY.US,D,20171031,000000,79.3655,79.3881,79.0289,79.2301,507913.61544917,0
+DVY.US,D,20171101,000000,79.4558,79.6365,79.0476,79.1035,538038.30734219,0
+DVY.US,D,20171102,000000,79.1556,79.4009,78.8621,79.3135,485739.64132518,0
+DVY.US,D,20171103,000000,79.2723,79.4254,79.1202,79.2644,367846.28005011,0
+DVY.US,D,20171106,000000,79.0711,79.3724,79.0613,79.2389,375305.87312803,0
+DVY.US,D,20171107,000000,79.3135,79.4136,79.1124,79.2644,515223.42568561,0
+DVY.US,D,20171108,000000,79.1124,79.5215,79.08,79.4381,354893.63052046,0
+DVY.US,D,20171109,000000,79.0711,79.3881,78.9789,79.3468,556554.31955527,0
+DVY.US,D,20171110,000000,79.1035,79.446,79.1035,79.3567,317083.14289096,0
+DVY.US,D,20171113,000000,79.0711,79.6737,79.0711,79.6227,394551.4398615,0
+DVY.US,D,20171114,000000,79.4294,79.8906,79.3802,79.8749,1043262.964161,0
+DVY.US,D,20171115,000000,79.4813,79.5864,79.1968,79.2301,619990.91917899,0
+DVY.US,D,20171116,000000,79.3135,79.7895,79.2772,79.6315,716917.73943995,0
+DVY.US,D,20171117,000000,79.606,79.7444,79.5648,79.6413,347934.33251169,0
+DVY.US,D,20171120,000000,79.5893,79.8406,79.5294,79.7395,392372.96560927,0
+DVY.US,D,20171121,000000,80.0251,80.084,79.9308,79.9583,551728.66283938,0
+DVY.US,D,20171122,000000,80.0575,80.0927,79.8828,79.9495,688572.10088856,0
+DVY.US,D,20171124,000000,80.0408,80.2165,79.9073,79.9151,323181.44429396,0
+DVY.US,D,20171127,000000,80.0575,80.2332,79.9672,80.1242,484177.62026406,0
+DVY.US,D,20171128,000000,80.3509,81.1203,80.2763,81.1115,1004374.4476453,0
+DVY.US,D,20171129,000000,81.1203,81.8387,81.0939,81.8221,714208.40219172,0
+DVY.US,D,20171130,000000,81.931,82.7446,81.931,82.4433,1014838.8679308,0
+DVY.US,D,20171201,000000,82.5973,82.5973,81.2028,82.2391,879772.44536143,0
+DVY.US,D,20171204,000000,82.668,83.2264,82.5532,82.668,742797.56522688,0
+DVY.US,D,20171205,000000,82.9006,82.9252,81.9663,82.0144,884588.93169928,0
+DVY.US,D,20171206,000000,81.7965,82.1233,81.7867,81.9663,739002.04764523,0
+DVY.US,D,20171207,000000,81.9398,82.2813,81.8564,82.2735,574263.33849999,0
+DVY.US,D,20171208,000000,82.4158,82.7985,82.1743,82.7985,595908.48748979,0
+DVY.US,D,20171211,000000,82.9163,82.9429,82.6238,82.9163,571908.58920302,0
+DVY.US,D,20171212,000000,82.8918,83.0263,82.5522,82.5591,549830.39458311,0
+DVY.US,D,20171213,000000,82.6886,83.0517,82.616,82.8241,434496.58771478,0
+DVY.US,D,20171214,000000,82.9684,83.0096,82.2489,82.3068,1002240.8063524,0
+DVY.US,D,20171215,000000,82.3412,83.2509,82.3412,82.9252,814711.66989203,0
+DVY.US,D,20171218,000000,83.2441,83.6122,83.1558,83.2676,1001753.7573849,0
+DVY.US,D,20171219,000000,83.4532,83.5778,82.8044,82.8044,631600.61778982,0
+DVY.US,D,20171220,000000,83.1597,83.1597,82.618,82.6926,780023.18652299,0
+DVY.US,D,20171221,000000,82.6376,82.882,82.3677,82.6788,617933.69770319,0
+DVY.US,D,20171222,000000,82.7397,82.9467,82.618,82.882,578971.81816303,0
+DVY.US,D,20171226,000000,83.0243,83.2775,82.931,82.9821,375067.44329873,0
+DVY.US,D,20171227,000000,83.2019,83.2264,82.9183,83.0155,591408.8886601,0
+DVY.US,D,20171228,000000,83.352,83.352,82.9134,83.2107,485226.1001544,0
+DVY.US,D,20171229,000000,83.4532,83.459,83.0587,83.0842,411168.16488743,0
+DVY.US,D,20180102,000000,83.2941,83.4375,82.9909,83.1842,1253813.8252495,0
+DVY.US,D,20180103,000000,83.0498,83.46,83.0498,83.2941,648111.37400272,0
+DVY.US,D,20180104,000000,83.3187,83.4453,83.1755,83.2264,902202.17113992,0
+DVY.US,D,20180105,000000,83.352,83.5012,83.1028,83.4051,801625.54041521,0
+DVY.US,D,20180108,000000,83.5307,83.9606,83.5287,83.9007,1368114.4361909,0
+DVY.US,D,20180109,000000,84.0106,84.1372,83.5984,83.6239,1182762.755052,0
+DVY.US,D,20180110,000000,83.4532,83.6896,83.2598,83.4885,970451.18137791,0
+DVY.US,D,20180111,000000,83.4974,84.2883,83.4974,84.2805,2107896.9849013,0
+DVY.US,D,20180112,000000,84.3315,84.7388,84.2373,84.6093,803419.87772026,0
+DVY.US,D,20180116,000000,84.9419,84.994,83.7171,83.936,1070192.2887692,0
+DVY.US,D,20180117,000000,84.0607,84.7634,84.0538,84.5514,784533.99359251,0
+DVY.US,D,20180118,000000,84.3717,84.5759,83.9674,84.1451,1223833.8215435,0
+DVY.US,D,20180119,000000,84.3983,84.7634,84.2805,84.7634,629636.11902541,0
+DVY.US,D,20180122,000000,84.7722,85.154,84.7388,85.154,1091597.9889988,0
+DVY.US,D,20180123,000000,85.1893,85.5269,85.0607,85.3277,842614.07350436,0
+DVY.US,D,20180124,000000,85.5181,85.5436,84.9174,85.1795,737675.39962072,0
+DVY.US,D,20180125,000000,85.2776,85.467,84.9252,85.4484,637522.64414808,0
+DVY.US,D,20180126,000000,85.4769,86.2541,85.4769,86.2541,569792.26973535,0
+DVY.US,D,20180129,000000,85.9853,86.0912,85.467,85.4935,945116.48361947,0
+DVY.US,D,20180130,000000,84.89,85.2865,84.6858,84.8251,896292.37195238,0
+DVY.US,D,20180131,000000,85.0529,85.0529,84.3472,84.8576,1093658.2672673,0
+DVY.US,D,20180201,000000,85.0185,85.0185,84.1372,84.4905,1021440.5211956,0
+DVY.US,D,20180202,000000,83.9763,84.1794,82.9909,83.0321,1101087.2924184,0
+DVY.US,D,20180205,000000,82.3589,83.1342,79.8896,80.1919,2719363.5282177,0
+DVY.US,D,20180206,000000,78.658,80.9457,78.2026,80.6904,2896795.0595145,0
+DVY.US,D,20180207,000000,80.6737,81.8524,80.4088,80.5953,1352969.0473765,0
+DVY.US,D,20180208,000000,80.5874,80.6296,78.285,78.3281,1430153.0626276,0
+DVY.US,D,20180209,000000,78.8846,80.0241,77.2751,79.4489,1709082.3381776,0
+DVY.US,D,20180212,000000,80.0742,80.8504,79.5157,80.3931,1122219.9191683,0
+DVY.US,D,20180213,000000,80.2174,80.8838,79.8454,80.6904,780188.25332788,0
+DVY.US,D,20180214,000000,80.1075,81.7004,80.0918,81.506,1150607.3338863,0
+DVY.US,D,20180215,000000,81.8181,82.5454,81.348,82.4835,1076901.9487089,0
+DVY.US,D,20180216,000000,82.1989,83.1126,82.1989,82.618,541922.47191165,0
+DVY.US,D,20180220,000000,82.2225,82.3736,81.4815,81.7347,923326.64644267,0
+DVY.US,D,20180221,000000,81.6258,82.5669,81.1007,81.1007,833815.60523119,0
+DVY.US,D,20180222,000000,81.2871,82.0547,81.1703,81.3568,754146.41752874,0
+DVY.US,D,20180223,000000,81.6503,82.8201,81.6503,82.8044,688113.58198608,0
+DVY.US,D,20180226,000000,83.0763,83.2676,82.5945,83.193,937454.12329357,0
+DVY.US,D,20180227,000000,83.2676,83.673,82.1047,82.1047,901119.04759917,0
+DVY.US,D,20180228,000000,82.298,82.5945,81.2028,81.2459,1201142.2305251,0
+DVY.US,D,20180301,000000,81.0506,81.7837,80.0143,80.4785,1253946.2862658,0
+DVY.US,D,20180302,000000,79.9897,81.0418,79.9053,80.9083,1016902.2029919,0
+DVY.US,D,20180305,000000,80.4186,82.0742,80.4097,81.8937,823356.27960015,0
+DVY.US,D,20180306,000000,81.9948,82.0213,81.3028,81.8269,1205937.3193142,0
+DVY.US,D,20180307,000000,81.2028,81.6375,80.9083,81.4903,791840.74703627,0
+DVY.US,D,20180308,000000,81.5894,81.7091,81.1586,81.5315,638280.72873353,0
+DVY.US,D,20180309,000000,81.928,82.4914,81.7347,82.4678,907411.964803,0
+DVY.US,D,20180312,000000,82.5689,82.6278,82.1381,82.35,1182844.2695235,0
+DVY.US,D,20180313,000000,82.5454,82.885,81.9103,82.0723,966012.71840189,0
+DVY.US,D,20180314,000000,82.2391,82.509,81.5748,81.7004,1117184.3626882,0
+DVY.US,D,20180315,000000,81.9103,81.9722,81.5512,81.6837,2373070.6933769,0
+DVY.US,D,20180316,000000,81.6258,82.4266,81.6258,82.2146,547088.45154627,0
+DVY.US,D,20180319,000000,82.088,82.1881,80.9614,81.3804,881414.96196321,0
+DVY.US,D,20180320,000000,81.4903,81.8102,81.137,81.2803,459219.92693656,0
+DVY.US,D,20180321,000000,81.0605,82.0213,81.035,81.295,1075294.0757574,0
+DVY.US,D,20180322,000000,80.6865,81.2362,79.8592,79.9102,1284906.5014922,0
+DVY.US,D,20180323,000000,79.9357,80.3892,78.4921,78.603,1302568.6496158,0
+DVY.US,D,20180326,000000,79.3773,80.1743,79.0525,80.081,1155943.4749803,0
+DVY.US,D,20180327,000000,80.2076,80.8887,79.6472,80.0034,958584.71218169,0
+DVY.US,D,20180328,000000,80.133,80.4648,79.8023,80.0034,1184304.3974951,0
+DVY.US,D,20180329,000000,80.0466,81.1174,80.0466,80.8367,998502.34890081,0
+DVY.US,D,20180402,000000,80.7788,80.9457,78.8072,79.4333,1089385.8900271,0
+DVY.US,D,20180403,000000,79.7002,80.5227,79.496,80.3715,951134.28948182,0
+DVY.US,D,20180404,000000,79.4333,81.1606,79.2899,81.0909,791688.92633301,0
+DVY.US,D,20180405,000000,81.2115,81.9918,80.8897,81.7887,637694.84346924,0
+DVY.US,D,20180406,000000,81.295,81.6876,79.919,80.4795,935706.65680967,0
+DVY.US,D,20180409,000000,80.6993,81.5492,80.504,80.5678,633415.33371275,0
+DVY.US,D,20180410,000000,81.2538,81.6444,80.9476,81.348,956825.01852705,0
+DVY.US,D,20180411,000000,81.1694,81.4314,80.7533,81.1694,534958.07924841,0
+DVY.US,D,20180412,000000,81.295,81.6522,80.8759,81.0163,794371.77137796,0
+DVY.US,D,20180413,000000,81.295,81.5826,81.032,81.2292,537185.46218357,0
+DVY.US,D,20180416,000000,81.6188,82.2735,81.5247,82.1283,1284795.4380247,0
+DVY.US,D,20180417,000000,82.3422,82.9105,82.3167,82.6739,503996.84509109,0
+DVY.US,D,20180418,000000,82.6209,83.1735,82.5551,82.5551,773854.57888827,0
+DVY.US,D,20180419,000000,82.2479,82.4089,81.5443,81.9692,482791.87424768,0
+DVY.US,D,20180420,000000,81.8319,82.192,81.2115,81.4825,583853.5160781,0
+DVY.US,D,20180423,000000,81.5002,81.8986,81.3814,81.7553,539481.11348866,0
+DVY.US,D,20180424,000000,81.9242,82.4364,81.1086,81.5002,785990.04584061,0
+DVY.US,D,20180425,000000,81.2803,81.8064,80.9642,81.6709,392284.31862146,0
+DVY.US,D,20180426,000000,81.8476,82.3589,81.507,82.2391,390800.75523921,0
+DVY.US,D,20180427,000000,82.1361,82.6494,82.0605,82.4364,381306.35716517,0
+DVY.US,D,20180430,000000,82.461,82.8525,81.8574,81.8574,595632.35721741,0
+DVY.US,D,20180501,000000,81.6522,81.6522,80.8466,81.4825,1320574.1774508,0
+DVY.US,D,20180502,000000,81.2724,81.7808,81.0987,81.2724,395468.47766647,0
+DVY.US,D,20180503,000000,80.9819,81.4913,80.3273,81.2204,438581.48167044,0
+DVY.US,D,20180504,000000,81.0683,82.3078,80.9888,82.0006,535611.21395172,0
+DVY.US,D,20180507,000000,82.1224,82.2656,81.6944,81.8574,423654.14406743,0
+DVY.US,D,20180508,000000,81.7887,81.7887,80.8769,81.295,792671.17571521,0
+DVY.US,D,20180509,000000,81.3127,81.7553,81.3028,81.6621,492890.4983421,0
+DVY.US,D,20180510,000000,81.8574,82.4521,81.7788,82.4089,699304.4999993,0
+DVY.US,D,20180511,000000,82.4688,82.7583,82.3874,82.5473,436226.73237347,0
+DVY.US,D,20180514,000000,82.8152,82.9144,82.4188,82.6494,793682.97409335,0
+DVY.US,D,20180515,000000,82.1881,82.4188,81.9075,82.3824,867580.9372099,0
+DVY.US,D,20180516,000000,82.5699,82.8349,82.3677,82.6955,364723.25685876,0
+DVY.US,D,20180517,000000,82.7515,83.1833,82.6542,82.775,283215.91782281,0
+DVY.US,D,20180518,000000,82.724,82.8516,82.4463,82.5963,469097.4430269,0
+DVY.US,D,20180521,000000,82.885,83.2334,82.7436,83.1489,514543.79877905,0
+DVY.US,D,20180522,000000,83.2765,83.4974,82.8535,82.9369,412338.91648509,0
+DVY.US,D,20180523,000000,82.6307,83.0812,82.5699,83.0468,345319.75583665,0
+DVY.US,D,20180524,000000,82.878,83.2853,82.7043,83.2509,437882.49507688,0
+DVY.US,D,20180525,000000,83.0046,83.0812,82.724,82.9624,487443.29378062,0
+DVY.US,D,20180529,000000,82.5993,82.9457,82.2018,82.5209,788169.53902374,0
+DVY.US,D,20180530,000000,82.8525,83.7947,82.7141,83.5905,916539.54775506,0
+DVY.US,D,20180531,000000,83.5571,83.5571,82.7672,82.9958,866241.04308377,0
+DVY.US,D,20180601,000000,83.2431,83.4541,82.932,83.0655,570243.65612157,0
+DVY.US,D,20180604,000000,83.3098,83.6671,83.0223,83.1912,319898.44895219,0
+DVY.US,D,20180605,000000,83.2932,83.4983,83.1666,83.3609,401039.99179706,0
+DVY.US,D,20180606,000000,83.5405,83.5405,82.9006,83.2509,839924.09594313,0
+DVY.US,D,20180607,000000,83.2667,83.8801,83.2097,83.5905,861505.05228658,0
+DVY.US,D,20180608,000000,83.5219,83.8468,83.4061,83.8202,893415.93003749,0
+DVY.US,D,20180611,000000,83.9389,84.1264,83.8035,83.9144,1005786.6858649,0
+DVY.US,D,20180612,000000,83.9811,84.2284,83.8801,84.1353,718849.63241574,0
+DVY.US,D,20180613,000000,84.151,84.151,83.4375,83.4983,481643.53912968,0
+DVY.US,D,20180614,000000,83.5738,83.8114,83.4983,83.6926,287817.40974193,0
+DVY.US,D,20180615,000000,83.3953,83.8114,83.2088,83.7348,523360.60780831,0
+DVY.US,D,20180618,000000,83.3874,83.9566,83.3874,83.8202,1713069.4147673,0
+DVY.US,D,20180619,000000,83.352,83.9213,83.3118,83.9047,381806.65223431,0
+DVY.US,D,20180620,000000,83.9311,84.1186,83.7014,83.9644,394600.34854443,0
+DVY.US,D,20180621,000000,84.042,84.042,83.3325,83.5317,382966.19559214,0
+DVY.US,D,20180622,000000,83.9213,84.201,83.7869,83.7869,424417.32330734,0
+DVY.US,D,20180625,000000,83.5641,83.8634,83.1912,83.6749,489216.23353688,0
+DVY.US,D,20180626,000000,83.6337,84.0538,83.615,83.7879,763186.37242388,0
+DVY.US,D,20180627,000000,83.9841,84.4316,83.5396,83.5729,620371.9993335,0
+DVY.US,D,20180628,000000,83.3334,83.9664,83.3334,83.7879,506394.38948562,0
+DVY.US,D,20180629,000000,83.9065,84.3953,83.7358,83.7427,554988.22277058,0
+DVY.US,D,20180702,000000,83.5729,83.7358,83.1273,83.7014,1277719.981894,0
+DVY.US,D,20180703,000000,84.0263,84.415,83.8398,83.9596,732768.22843327,0
+DVY.US,D,20180705,000000,84.2923,84.5161,83.8722,84.5161,273495.3170902,0
+DVY.US,D,20180706,000000,84.4463,85.2364,84.3884,85.047,497593.88335066,0
+DVY.US,D,20180709,000000,85.414,85.414,84.7388,84.834,1264820.3167708,0
+DVY.US,D,20180710,000000,84.9783,85.2953,84.7889,85.26,290565.46636413,0
+DVY.US,D,20180711,000000,84.9194,85.1068,84.5926,84.7221,647216.75267743,0
+DVY.US,D,20180712,000000,84.7221,84.9832,84.4984,84.7634,319457.25187492,0
+DVY.US,D,20180713,000000,84.6858,84.8655,84.5651,84.7555,570093.87328009,0
+DVY.US,D,20180716,000000,84.78,84.78,84.2412,84.4552,752956.30624407,0
+DVY.US,D,20180717,000000,84.3884,84.6858,84.3689,84.5504,1037269.6126401,0
+DVY.US,D,20180718,000000,84.5072,84.5464,84.1912,84.5337,794264.78363406,0
+DVY.US,D,20180719,000000,84.5161,84.9783,84.31,84.731,2193777.575336,0
+DVY.US,D,20180720,000000,84.3522,84.6623,84.1186,84.3001,670329.16215517,0
+DVY.US,D,20180723,000000,84.1912,84.3609,83.9409,84.1823,371848.64060332,0
+DVY.US,D,20180724,000000,84.3609,84.3953,83.9065,84.3689,394055.22051593,0
+DVY.US,D,20180725,000000,84.3188,84.6407,84.1058,84.6181,426990.1238157,0
+DVY.US,D,20180726,000000,84.6269,85.2865,84.6269,85.099,641608.55703464,0
+DVY.US,D,20180727,000000,85.099,85.3287,84.6456,84.8498,300586.65171058,0
+DVY.US,D,20180730,000000,84.8409,85.1588,84.8066,84.9518,446684.02014272,0
+DVY.US,D,20180731,000000,85.1932,85.7143,85.0549,85.6466,513702.16186027,0
+DVY.US,D,20180801,000000,85.5092,85.5092,84.6946,84.8655,646138.72379115,0
+DVY.US,D,20180802,000000,84.4895,85.2364,84.4041,85.1745,481340.91665404,0
+DVY.US,D,20180803,000000,85.2865,85.7664,85.2109,85.6986,354126.37555697,0
+DVY.US,D,20180806,000000,85.5514,85.8812,85.5514,85.73,304065.28178407,0
+DVY.US,D,20180807,000000,85.7585,85.9813,85.7075,85.8439,283224.06926996,0
+DVY.US,D,20180808,000000,85.7585,85.8017,85.4238,85.6721,628621.26385459,0
+DVY.US,D,20180809,000000,85.5947,85.9381,85.5947,85.8164,369950.37234705,0
+DVY.US,D,20180810,000000,85.4582,85.7664,85.3464,85.4769,278841.64749314,0
+DVY.US,D,20180813,000000,85.4769,85.629,85.099,85.2953,357078.21835806,0
+DVY.US,D,20180814,000000,85.5514,86.1168,85.4238,86.0991,824566.7695027,0
+DVY.US,D,20180815,000000,85.629,85.629,85.2266,85.4935,615037.8961013,0
+DVY.US,D,20180816,000000,85.7664,86.4612,85.7399,86.3836,398977.67566679,0
+DVY.US,D,20180817,000000,86.3336,87.0481,86.3336,86.8744,368569.72098513,0
+DVY.US,D,20180820,000000,87.0216,87.3798,86.9706,87.3023,340640.82516955,0
+DVY.US,D,20180821,000000,87.3876,87.423,87.1256,87.2837,434625.99193836,0
+DVY.US,D,20180822,000000,87.371,87.371,86.7861,86.8038,368740.90137539,0
+DVY.US,D,20180823,000000,86.8842,86.8842,86.5564,86.6693,463262.02579465,0
+DVY.US,D,20180824,000000,86.8038,86.9883,86.5662,86.892,282190.87334303,0
+DVY.US,D,20180827,000000,87.0913,87.2758,86.9097,87.0216,336641.52140903,0
+DVY.US,D,20180828,000000,86.9961,87.2375,86.8038,86.8842,412796.41645667,0
+DVY.US,D,20180829,000000,86.9097,87.1796,86.6291,87.0216,367186.01283053,0
+DVY.US,D,20180830,000000,86.892,86.9961,86.5152,86.6899,283091.60825369,0
+DVY.US,D,20180831,000000,86.6379,86.7704,86.2109,86.5466,215986.85741011,0
+DVY.US,D,20180904,000000,86.4367,86.7449,86.3336,86.5917,399680.73798392,0
+DVY.US,D,20180905,000000,86.6447,87.1972,86.3935,87.1433,394021.59579642,0
+DVY.US,D,20180906,000000,87.1717,87.4505,86.9706,87.1522,455751.48617201,0
+DVY.US,D,20180907,000000,86.7704,87.0569,86.5996,86.7782,276268.84698477,0
+DVY.US,D,20180910,000000,87.2306,87.5388,87.0569,87.1099,379211.43524628,0
+DVY.US,D,20180911,000000,86.9618,87.266,86.9254,87.0481,322295.99334673,0
+DVY.US,D,20180912,000000,87.0481,87.4701,87.0481,87.3347,666787.35836622,0
+DVY.US,D,20180913,000000,87.3435,87.6174,87.2463,87.4701,624901.14715912,0
+DVY.US,D,20180914,000000,87.4053,87.5997,86.9254,87.5653,1097962.2313653,0
+DVY.US,D,20180917,000000,87.5025,87.7832,87.4152,87.5113,341464.12133223,0
+DVY.US,D,20180918,000000,87.6429,87.847,87.319,87.6791,413621.75048114,0
+DVY.US,D,20180919,000000,87.6526,87.7223,86.9519,87.0667,396386.53440233,0
+DVY.US,D,20180920,000000,87.3023,87.4318,87.004,87.3798,506842.71907915,0
+DVY.US,D,20180921,000000,87.5201,87.7596,87.3955,87.5997,274390.95734638,0
+DVY.US,D,20180924,000000,87.5201,87.688,86.8842,86.8842,552182.08708739,0
+DVY.US,D,20180925,000000,86.8744,87.004,86.1864,86.2463,610067.55119841,0
+DVY.US,D,20180926,000000,86.419,86.4897,85.7036,85.7978,515756.32654339,0
+DVY.US,D,20180927,000000,85.9783,86.3582,85.7438,85.8311,522783.89292208,0
+DVY.US,D,20180928,000000,85.6761,86.3935,85.6761,86.2109,540311.5421676,0
+DVY.US,D,20181001,000000,86.5152,86.6811,86.1864,86.4278,487603.26593104,0
+DVY.US,D,20181002,000000,86.4367,86.9785,86.4367,86.6811,404114.10630547,0
+DVY.US,D,20181003,000000,86.8567,87.0216,86.2963,86.5064,498148.18175721,0
+DVY.US,D,20181004,000000,86.4524,86.5152,86.0382,86.5152,473821.20665335,0
+DVY.US,D,20181005,000000,86.6094,86.8391,86.3935,86.6291,529190.93038609,0
+DVY.US,D,20181008,000000,86.3935,87.1011,86.3935,86.9785,482864.21834117,0
+DVY.US,D,20181009,000000,86.7782,86.9706,86.471,86.5917,489164.26806126,0
+DVY.US,D,20181010,000000,86.5064,86.6987,84.9675,85.0607,937196.33377729,0
+DVY.US,D,20181011,000000,84.8026,85.0362,82.771,82.9624,1603768.6977248,0
+DVY.US,D,20181012,000000,83.8006,83.8448,82.4943,83.2814,1047606.6665639,0
+DVY.US,D,20181015,000000,83.2638,83.8476,83.195,83.2559,1269085.5614948,0
+DVY.US,D,20181016,000000,83.4198,84.4915,83.3255,84.4061,518030.58029969,0
+DVY.US,D,20181017,000000,84.3011,84.4061,83.5101,84.1451,450174.87738694,0
+DVY.US,D,20181018,000000,84.0243,84.6848,83.4954,83.8693,603111.30998231,0
+DVY.US,D,20181019,000000,84.0518,84.7604,83.7917,84.2678,410060.58700521,0
+DVY.US,D,20181022,000000,84.3433,84.5514,83.5111,83.6102,1017556.3566261,0
+DVY.US,D,20181023,000000,82.9271,83.566,82.3667,83.2127,696949.75070234,0
+DVY.US,D,20181024,000000,83.1773,83.5267,82.1233,82.1842,656600.08728399,0
+DVY.US,D,20181025,000000,82.4089,83.0675,81.9467,82.6445,625919.05912263,0
+DVY.US,D,20181026,000000,82.0468,82.351,80.8456,81.3108,1273681.9587595,0
+DVY.US,D,20181029,000000,81.875,82.8427,81.1389,81.8828,1007042.0087268,0
+DVY.US,D,20181030,000000,81.9516,83.0577,81.9516,82.9781,1540458.4455319,0
+DVY.US,D,20181031,000000,83.2903,83.5935,82.72,82.8506,801767.17180953,0
+DVY.US,D,20181101,000000,82.9781,83.4109,82.9369,83.3,794105.83041453,0
+DVY.US,D,20181102,000000,83.7397,84.0008,82.5708,83.1773,683046.43864821,0
+DVY.US,D,20181105,000000,83.2903,84.2589,83.2903,84.1126,722078.62442009,0
+DVY.US,D,20181106,000000,84.0941,84.7682,84.0842,84.7604,473191.50736061,0
+DVY.US,D,20181107,000000,85.3051,85.7438,84.6672,85.6859,764672.99259881,0
+DVY.US,D,20181108,000000,85.5024,85.735,85.1618,85.469,670020.42609417,0
+DVY.US,D,20181109,000000,84.8812,85.1922,84.4915,84.8713,773411.34394921,0
+DVY.US,D,20181112,000000,84.7682,85.1569,84.198,84.3197,709329.76106933,0
+DVY.US,D,20181113,000000,84.415,84.7084,83.8084,84.0774,873838.19183243,0
+DVY.US,D,20181114,000000,84.3197,84.57,83.0753,83.5238,1130058.5545389,0
+DVY.US,D,20181115,000000,83.0675,83.8526,82.461,83.6976,1122089.4960138,0
+DVY.US,D,20181116,000000,83.8006,84.3609,83.6896,84.198,758710.20900477,0
+DVY.US,D,20181119,000000,84.1725,84.465,83.6288,84.0076,1140583.0917472,0
+DVY.US,D,20181120,000000,83.1685,83.619,82.3569,82.5316,1235149.0491259,0
+DVY.US,D,20181121,000000,82.6916,83.0066,82.3147,82.4001,867960.99843352,0
+DVY.US,D,20181123,000000,81.8986,82.2539,81.6915,81.8828,313468.99500852,0
+DVY.US,D,20181126,000000,82.3402,82.9369,82.3402,82.9271,877908.82075557,0
+DVY.US,D,20181127,000000,82.6837,83.3511,82.6445,83.3088,787007.95780412,0
+DVY.US,D,20181128,000000,83.4807,84.0518,82.7563,84.0518,1157891.6708504,0
+DVY.US,D,20181129,000000,84.0342,84.3894,83.5238,83.9811,801999.48805346,0
+DVY.US,D,20181130,000000,84.0155,84.6898,83.9134,84.5583,709097.4448254,0
+DVY.US,D,20181203,000000,85.6417,85.7536,84.5278,85.3905,1335007.3335699,0
+DVY.US,D,20181204,000000,85.3375,85.5632,83.5336,83.6976,1432376.3698391,0
+DVY.US,D,20181206,000000,83.09,83.2559,81.4324,83.1862,2078883.9466141,0
+DVY.US,D,20181207,000000,83.3432,83.7652,82.2117,82.4521,1376636.7741917,0
+DVY.US,D,20181210,000000,82.5032,82.5316,80.7042,82.2117,1688336.9051675,0
+DVY.US,D,20181211,000000,82.9879,83.09,81.9075,82.3402,3695472.8328522,0
+DVY.US,D,20181212,000000,83.0753,83.301,82.5905,82.6612,1599790.791513,0
+DVY.US,D,20181213,000000,82.9105,83.039,82.3235,82.5316,1948342.5961467,0
+DVY.US,D,20181214,000000,82.2539,82.4688,81.5462,81.7788,1884145.8740758,0
+DVY.US,D,20181217,000000,81.6749,81.6827,79.3665,79.7836,2364957.9655957,0
+DVY.US,D,20181218,000000,80.1928,80.4559,78.922,79.2949,2502707.23321,0
+DVY.US,D,20181219,000000,79.5127,80.4962,78.1113,78.4763,2836144.2169561,0
+DVY.US,D,20181220,000000,78.234,78.6687,76.7952,77.703,3932945.8860326,0
+DVY.US,D,20181221,000000,77.8669,79.1977,76.5607,76.7775,4311808.846913,0
+DVY.US,D,20181224,000000,76.5685,76.6303,74.217,74.217,1662684.3009701,0
+DVY.US,D,20181226,000000,74.4525,76.858,73.7096,76.8305,4610575.6880461,0
+DVY.US,D,20181227,000000,76.2633,77.4057,75.0199,77.3507,4930818.5356406,0
+DVY.US,D,20181228,000000,77.6137,78.2251,77.0583,77.2663,3580325.4903375,0
+DVY.US,D,20181231,000000,77.5804,77.8159,76.9188,77.7972,3128222.7956983,0
+DVY.US,D,20190102,000000,76.9091,77.8159,76.544,77.5352,1377461.0892852,0
+DVY.US,D,20190103,000000,77.3507,77.6834,76.5783,76.8305,1184913.71817,0
+DVY.US,D,20190104,000000,77.3801,78.7905,77.0219,78.6765,1869059.5832533,0
+DVY.US,D,20190107,000000,78.7551,79.7581,78.3547,79.1398,2252221.4135771,0
+DVY.US,D,20190108,000000,79.7483,80.0535,79.2704,79.9574,1016993.9067724,0
+DVY.US,D,20190109,000000,80.1664,80.3764,79.8386,80.0898,830528.53416585,0
+DVY.US,D,20190110,000000,79.5834,80.5766,79.393,80.5334,1138609.4226048,0
+DVY.US,D,20190111,000000,80.4196,80.609,80.1399,80.4795,2768626.7991002,0
+DVY.US,D,20190114,000000,79.9397,80.133,79.5285,79.7758,2296203.565634,0
+DVY.US,D,20190115,000000,79.7836,80.4471,79.7758,80.2714,1538318.6906538,0
+DVY.US,D,20190116,000000,80.2616,80.4883,80.08,80.2714,823580.44439691,0
+DVY.US,D,20190117,000000,80.0603,81.0742,80.0603,80.9329,1374760.9224151,0
+DVY.US,D,20190118,000000,81.3343,81.925,81.2381,81.771,1844003.053629,0
+DVY.US,D,20190122,000000,81.5845,81.771,80.4559,80.9859,3823280.3917298,0
+DVY.US,D,20190123,000000,81.1841,81.3824,80.6345,81.2813,964396.69400336,0
+DVY.US,D,20190124,000000,81.1596,81.296,80.7513,81.2381,1044844.3449091,0
+DVY.US,D,20190125,000000,81.6218,81.875,81.3774,81.507,1175935.9180595,0
+DVY.US,D,20190128,000000,81.2312,81.2312,80.5933,81.2224,2971814.8655457,0
+DVY.US,D,20190129,000000,81.4029,81.6297,81.2028,81.507,1486390.9154823,0
+DVY.US,D,20190130,000000,81.6297,82.3196,81.3166,82.0291,921842.06412953,0
+DVY.US,D,20190131,000000,82.1263,83.198,81.8122,83.092,1380173.4833261,0
+DVY.US,D,20190201,000000,83.2245,83.3462,82.6994,83.1009,820793.66840072,0
+DVY.US,D,20190204,000000,82.9791,83.2853,82.458,83.2667,1260599.9050062,0
+DVY.US,D,20190205,000000,83.1803,83.6082,83.147,83.4502,670887.5362853,0
+DVY.US,D,20190206,000000,83.303,83.4767,83.1783,83.3118,879666.47654841,0
+DVY.US,D,20190207,000000,82.9791,83.2324,82.5296,83.1636,621162.68970756,0
+DVY.US,D,20190208,000000,82.8329,83.3285,82.6514,83.3197,714681.18612673,0
+DVY.US,D,20190211,000000,83.3904,83.4433,83.0193,83.3118,766835.16395673,0
+DVY.US,D,20190212,000000,83.8349,84.2531,83.7545,84.0852,717732.88415547,0
+DVY.US,D,20190213,000000,84.2531,84.4277,84.0008,84.3472,442506.40347567,0
+DVY.US,D,20190214,000000,83.9037,84.3384,83.5631,83.9566,1301196.149701,0
+DVY.US,D,20190215,000000,84.4012,84.574,84.2531,84.5317,600505.90368533,0
+DVY.US,D,20190219,000000,84.468,85.1323,84.2795,84.9743,1056314.4499874,0
+DVY.US,D,20190220,000000,84.9155,85.6908,84.9155,85.5063,605542.47909636,0
+DVY.US,D,20190221,000000,85.3316,85.5681,85.0205,85.3591,586486.43350924,0
+DVY.US,D,20190222,000000,85.4632,85.9047,85.3316,85.8547,342193.67585263,0
+DVY.US,D,20190225,000000,86.0549,86.1952,85.5416,85.6369,467859.4419902,0
+DVY.US,D,20190226,000000,85.5681,85.7869,85.3767,85.4632,500372.50789969,0
+DVY.US,D,20190227,000000,85.3316,85.7654,85.2531,85.6192,503986.65578214,0
+DVY.US,D,20190228,000000,85.4896,85.6192,85.15,85.4974,318746.03811063,0
+DVY.US,D,20190301,000000,85.8547,86.0117,85.3679,85.8635,600832.98050244,0
+DVY.US,D,20190304,000000,86.1246,86.156,84.8006,85.6192,680113.95553411,0
+DVY.US,D,20190305,000000,85.7085,85.7555,85.4455,85.577,520404.68928366,0
+DVY.US,D,20190306,000000,85.6192,85.6554,85.0706,85.2119,503439.48989185,0
+DVY.US,D,20190307,000000,85.1323,85.2708,84.6083,84.8438,729685.96247771,0
+DVY.US,D,20190308,000000,84.4189,84.7487,84.1382,84.7408,646015.43315293,0
+DVY.US,D,20190311,000000,84.8625,85.731,84.8625,85.7085,521382.86294228,0
+DVY.US,D,20190312,000000,85.8635,86.1687,85.8194,85.994,801199.62730136,0
+DVY.US,D,20190313,000000,86.2306,86.4553,86.0461,86.2473,608038.85978765,0
+DVY.US,D,20190314,000000,86.2728,86.3856,85.9431,86.0991,1214063.293197,0
+DVY.US,D,20190315,000000,86.1501,86.5937,86.0117,86.3955,1242146.0475777,0
+DVY.US,D,20190318,000000,86.4819,86.8567,86.3523,86.8567,437403.5975565,0
+DVY.US,D,20190319,000000,87.0402,87.1256,85.9773,86.2905,2243548.2738039,0
+DVY.US,D,20190320,000000,86.2296,86.3257,85.4749,85.5887,1985786.2686542,0
+DVY.US,D,20190321,000000,85.5171,86.7821,85.4749,86.5633,657711.74088978,0
+DVY.US,D,20190322,000000,86.3209,86.3866,85.2177,85.3159,1156373.4638177,0
+DVY.US,D,20190325,000000,85.149,85.6397,84.8585,85.307,935131.97978522,0
+DVY.US,D,20190326,000000,85.8076,86.3542,85.7036,86.263,800317.2331468,0
+DVY.US,D,20190327,000000,86.2296,86.4573,85.5613,85.9391,770597.05681887,0
+DVY.US,D,20190328,000000,86.0441,86.3532,85.4769,85.9656,886370.02290269,0
+DVY.US,D,20190329,000000,86.3169,86.4141,85.9558,86.2816,649029.43073857,0
+DVY.US,D,20190401,000000,86.7213,87.3102,86.6467,87.2463,952424.25599414,0
+DVY.US,D,20190402,000000,87.266,87.3533,86.9539,87.0462,574448.78392277,0
+DVY.US,D,20190403,000000,87.3533,87.5742,86.9932,87.161,538696.53669997,0
+DVY.US,D,20190404,000000,87.3102,87.5997,87.161,87.4937,532494.30434574,0
+DVY.US,D,20190405,000000,87.5997,88.108,87.4417,88.0746,759498.86151703,0
+DVY.US,D,20190408,000000,87.9687,88.057,87.7832,87.9687,488145.33716686,0
+DVY.US,D,20190409,000000,87.742,87.742,87.1355,87.3102,650523.18342977,0
+DVY.US,D,20190410,000000,87.4161,87.6526,87.314,87.5742,708107.04399604,0
+DVY.US,D,20190411,000000,87.688,88.0305,87.5742,87.8725,452016.08551313,0
+DVY.US,D,20190412,000000,88.2052,88.3907,87.9069,88.3808,665474.97537423,0
+DVY.US,D,20190415,000000,88.4093,88.4976,87.8892,88.0305,732901.70838043,0
+DVY.US,D,20190416,000000,88.108,88.3632,87.6791,88.319,523822.18350348,0
+DVY.US,D,20190417,000000,88.6223,88.7283,88.2052,88.2386,394735.86635339,0
+DVY.US,D,20190418,000000,88.319,88.4417,88.0197,88.1267,284208.35651395,0
+DVY.US,D,20190422,000000,88.0658,88.2238,87.7763,87.9343,348206.38706049,0
+DVY.US,D,20190423,000000,88.1562,88.6037,87.8814,88.5153,676644.49583868,0
+DVY.US,D,20190424,000000,88.3711,88.5065,87.9687,88.2572,307454.24593886,0
+DVY.US,D,20190425,000000,88.0746,88.267,87.583,87.952,510233.72109573,0
+DVY.US,D,20190426,000000,87.9246,88.4976,87.8657,88.4417,323160.04674518,0
+DVY.US,D,20190429,000000,88.4594,88.6635,88.3014,88.4093,446594.35422401,0
+DVY.US,D,20190430,000000,88.4781,88.9314,88.1071,88.8176,329205.36374167,0
+DVY.US,D,20190501,000000,89.0012,89.0012,87.8814,87.8814,498516.0158101,0
+DVY.US,D,20190502,000000,87.8195,88.165,87.3445,87.8008,454897.6220825,0
+DVY.US,D,20190503,000000,88.108,88.8677,88.108,88.7283,355131.04141885,0
+DVY.US,D,20190506,000000,87.6703,88.4594,87.5476,88.2572,365695.31693202,0
+DVY.US,D,20190507,000000,87.7763,87.8078,86.8086,87.372,520505.5634422,0
+DVY.US,D,20190508,000000,87.2463,87.319,86.7311,86.8086,734284.39760414,0
+DVY.US,D,20190509,000000,86.1854,86.5888,85.5171,86.4141,502505.13026168,0
+DVY.US,D,20190510,000000,86.2208,87.2866,85.5524,87.1237,339588.26955563,0
+DVY.US,D,20190513,000000,85.9744,86.0529,85.1765,85.6309,447107.8953948,0
+DVY.US,D,20190514,000000,85.7997,86.6319,85.7095,86.1854,396211.27828849,0
+DVY.US,D,20190515,000000,85.8694,86.5368,85.6309,86.3082,477950.93356836,0
+DVY.US,D,20190516,000000,86.423,87.0648,86.3169,86.6683,421978.00274614,0
+DVY.US,D,20190517,000000,86.0804,86.9411,85.9479,86.263,253137.07782003,0
+DVY.US,D,20190520,000000,85.9911,86.3082,85.626,85.8508,293214.68668958,0
+DVY.US,D,20190521,000000,86.1059,86.6546,86.0529,86.4485,974910.02297181,0
+DVY.US,D,20190522,000000,86.1776,86.2728,85.6761,85.8959,315632.18529734,0
+DVY.US,D,20190523,000000,85.2531,85.6123,84.6809,85.1824,680157.76956258,0
+DVY.US,D,20190524,000000,85.5436,85.6241,85.0686,85.3159,317308.32661862,0
+DVY.US,D,20190528,000000,85.3404,85.3512,83.9184,83.9184,394256.96883302,0
+DVY.US,D,20190529,000000,83.5474,83.8035,83.0125,83.4001,402692.69770778,0
+DVY.US,D,20190530,000000,83.5847,83.936,83.0567,83.3462,742535.69998702,0
+DVY.US,D,20190531,000000,82.5621,82.6091,82.1695,82.2656,535648.91439481,0
+DVY.US,D,20190603,000000,82.3981,83.4698,82.3981,83.4512,1318969.3612921,0
+DVY.US,D,20190604,000000,84.0499,85.0686,83.9704,85.0077,1036367.8587986,0
+DVY.US,D,20190605,000000,85.2453,85.5436,84.6809,85.3601,350359.38804037,0
+DVY.US,D,20190606,000000,85.4298,86.102,85.2011,85.8076,662010.61033326,0
+DVY.US,D,20190607,000000,86.0893,86.525,85.8144,85.8144,263788.98139012,0
+DVY.US,D,20190610,000000,86.2208,86.4318,85.681,85.7997,364614.23125306,0
+DVY.US,D,20190611,000000,86.2296,86.5633,85.8184,85.9744,260733.20763781,0
+DVY.US,D,20190612,000000,85.8959,86.2109,85.8959,86.0352,283719.26968464,0
+DVY.US,D,20190613,000000,86.3778,86.6683,86.2384,86.5888,621487.72866287,0
+DVY.US,D,20190614,000000,86.6162,86.7811,86.2551,86.5446,786399.65606016,0
+DVY.US,D,20190617,000000,86.6074,86.8734,86.2355,86.261,395101.66254448,0
+DVY.US,D,20190618,000000,86.6761,87.2199,86.5849,86.8734,895700.37310274,0
+DVY.US,D,20190619,000000,86.9529,87.3876,86.8734,87.0599,399836.63441078,0
+DVY.US,D,20190620,000000,87.6713,87.9658,87.1119,87.8215,638719.88794901,0
+DVY.US,D,20190621,000000,87.9559,88.2847,87.6291,88.1325,419922.81913213,0
+DVY.US,D,20190624,000000,88.161,88.1866,87.6762,87.6998,527641.1364957,0
+DVY.US,D,20190625,000000,87.7243,87.7949,87.2306,87.263,349757.19988178,0
+DVY.US,D,20190626,000000,87.3876,87.529,86.9254,86.9716,374016.92554661,0
+DVY.US,D,20190627,000000,87.1384,87.5388,87.1295,87.476,480439.16281249,0
+DVY.US,D,20190628,000000,87.6281,88.3014,87.6281,88.2847,599496.14316898,0
+DVY.US,D,20190701,000000,88.8942,89.2082,88.0266,88.4417,353705.55709758,0
+DVY.US,D,20190702,000000,88.3907,88.6017,88.114,88.5153,411308.77735085,0
+DVY.US,D,20190703,000000,88.6301,89.2965,88.6301,89.2249,289807.3817787,0
+DVY.US,D,20190705,000000,88.9128,89.3613,88.53,89.3044,467534.40303488,0
+DVY.US,D,20190708,000000,89.1375,89.4055,88.8431,89.0364,343033.27490961,0
+DVY.US,D,20190709,000000,88.7283,88.9354,88.6301,88.8854,441350.93584142,0
+DVY.US,D,20190710,000000,89.1375,89.3711,88.9039,89.0012,515331.43236042,0
+DVY.US,D,20190711,000000,89.0738,89.1739,88.5987,89.0738,543117.67785078,0
+DVY.US,D,20190712,000000,89.1984,89.7352,89.1562,89.6852,359713.17365098,0
+DVY.US,D,20190715,000000,89.9737,89.9737,89.3525,89.5752,966362.21169867,0
+DVY.US,D,20190716,000000,89.4408,89.6852,89.324,89.432,437426.01403618,0
+DVY.US,D,20190717,000000,89.432,89.4408,88.8343,88.8765,301971.37879608,0
+DVY.US,D,20190718,000000,88.8431,89.3888,88.5762,89.2818,379717.84390079,0
+DVY.US,D,20190719,000000,89.432,89.5497,88.9599,88.9599,256854.13772282,0
+DVY.US,D,20190722,000000,89.1013,89.324,88.4682,88.7008,374332.79412387,0
+DVY.US,D,20190723,000000,88.8765,89.274,88.7322,89.1984,256030.84156014,0
+DVY.US,D,20190724,000000,89.0826,89.956,89.0738,89.8932,246723.92677067,0
+DVY.US,D,20190725,000000,89.6273,89.801,89.2347,89.4506,307782.34168685,0
+DVY.US,D,20190726,000000,89.5213,89.8932,89.2818,89.801,235283.37068832,0
+DVY.US,D,20190729,000000,89.8088,89.956,89.5311,89.6852,233189.46770031,0
+DVY.US,D,20190730,000000,89.2965,89.6214,89.0914,89.6214,492930.23664698,0
+DVY.US,D,20190731,000000,89.5752,89.8569,88.3279,88.9216,419535.62539225,0
+DVY.US,D,20190801,000000,88.9216,89.5213,87.7243,88.0089,456227.3268997,0
+DVY.US,D,20190802,000000,87.8038,87.9815,87.3524,87.5742,323516.67255822,0
+DVY.US,D,20190805,000000,86.5633,86.7674,84.8418,85.5073,732304.61487631,0
+DVY.US,D,20190806,000000,85.9597,86.3513,85.0911,86.1992,388010.92245033,0
+DVY.US,D,20190807,000000,85.4552,86.3072,84.7006,86.0392,1212011.1663758,0
+DVY.US,D,20190808,000000,86.4308,87.4103,86.2875,87.3876,378593.96312426,0
+DVY.US,D,20190809,000000,87.105,87.317,86.2551,86.5977,258767.68994251,0
+DVY.US,D,20190812,000000,86.2787,86.3238,85.3581,85.5965,364173.03417578,0
+DVY.US,D,20190813,000000,85.4455,87.2022,85.3218,86.6271,491601.55076068,0
+DVY.US,D,20190814,000000,85.4817,85.4817,84.2835,84.3295,870070.18538493,0
+DVY.US,D,20190815,000000,84.5671,84.8655,83.9027,84.4689,489925.40943938,0
+DVY.US,D,20190816,000000,84.7977,85.9077,84.7977,85.7369,441857.34449593,0
+DVY.US,D,20190819,000000,86.4926,86.9794,86.1118,86.686,589196.78968836,0
+DVY.US,D,20190820,000000,86.5535,86.5888,85.8351,85.9077,341644.47210054,0
+DVY.US,D,20190821,000000,86.6172,86.8116,86.4033,86.733,379153.35618529,0
+DVY.US,D,20190822,000000,86.9716,87.2111,86.5378,86.9628,296801.32343788,0
+DVY.US,D,20190823,000000,86.6516,86.9892,84.4856,84.9234,614055.6467191,0
+DVY.US,D,20190826,000000,85.4288,85.6407,85.099,85.5613,810697.08216809,0
+DVY.US,D,20190827,000000,85.9695,86.1118,84.8173,84.9047,636326.41927805,0
+DVY.US,D,20190828,000000,84.8517,85.7115,84.6966,85.6771,375779.67599392,0
+DVY.US,D,20190829,000000,86.2973,86.6624,86.0137,86.5977,304518.70603208,0
+DVY.US,D,20190830,000000,86.8204,87.3641,86.686,86.8557,411728.57687934,0
+DVY.US,D,20190903,000000,86.4475,86.7517,85.9431,86.6604,1114623.7893505,0
+DVY.US,D,20190904,000000,87.2728,87.6438,87.2051,87.6438,335178.33664466,0
+DVY.US,D,20190905,000000,88.0344,88.7283,87.9903,88.3808,329002.59649368,0
+DVY.US,D,20190906,000000,88.532,88.7587,88.4005,88.5487,378741.70810395,0
+DVY.US,D,20190909,000000,88.9501,89.4869,88.7686,89.4408,439463.87582498,0
+DVY.US,D,20190910,000000,89.3613,90.3545,89.3613,90.3281,463222.28748977,0
+DVY.US,D,20190911,000000,90.4439,91.5233,90.1288,91.5233,543820.74016792,0
+DVY.US,D,20190912,000000,91.7246,91.806,90.9149,91.5233,720145.71251342,0
+DVY.US,D,20190913,000000,91.5784,92.0278,91.3134,91.3762,1860380.3298948,0
+DVY.US,D,20190916,000000,91.3036,91.3595,90.9061,91.2672,351350.80780062,0
+DVY.US,D,20190917,000000,91.1759,91.1858,90.8687,91.1858,602859.63405141,0
+DVY.US,D,20190918,000000,91.0229,91.1573,90.5076,91.1573,354128.41341876,0
+DVY.US,D,20190919,000000,91.2947,91.3595,90.6156,90.7422,315385.60402089,0
+DVY.US,D,20190920,000000,90.7696,91.1013,90.3741,90.4821,354315.89670333,0
+DVY.US,D,20190923,000000,90.1719,90.9855,90.1474,90.7795,426704.82316528,0
+DVY.US,D,20190924,000000,91.068,91.1946,90.0738,90.4733,505811.56101402,0
+DVY.US,D,20190925,000000,90.4909,91.0925,90.3908,90.9493,396914.34060563,0
+DVY.US,D,20190926,000000,90.9954,91.2672,90.5714,91.0503,434559.76143023,0
+DVY.US,D,20190927,000000,91.2398,91.5332,90.5901,90.9954,402220.93270367,0
+DVY.US,D,20190930,000000,91.1858,91.4694,91.1858,91.2574,766686.40004615,0
+DVY.US,D,20191001,000000,91.5332,91.6421,89.956,90.1102,762138.91146443,0
+DVY.US,D,20191002,000000,89.6126,89.8402,87.9726,88.3858,982115.90225702,0
+DVY.US,D,20191003,000000,88.3043,88.8068,87.3229,88.8068,432017.52884869,0
+DVY.US,D,20191004,000000,88.9511,89.8834,88.7185,89.8746,1391964.5516362,0
+DVY.US,D,20191007,000000,89.7274,90.0297,89.3426,89.4133,398460.05877243,0
+DVY.US,D,20191008,000000,88.8854,88.8854,87.9471,87.9471,373563.5012986,0
+DVY.US,D,20191009,000000,88.537,88.9451,88.269,88.6292,304959.90310936,0
+DVY.US,D,20191010,000000,88.6194,89.5311,88.5732,89.2965,363477.10437491,0
+DVY.US,D,20191011,000000,90.1474,90.9493,90.1474,90.2289,502944.28947717,0
+DVY.US,D,20191014,000000,90.1808,90.2103,89.8834,89.8834,353234.81102437,0
+DVY.US,D,20191015,000000,90.1013,90.6705,89.9648,90.4075,299000.176308,0
+DVY.US,D,20191016,000000,90.4075,90.6705,90.2289,90.3456,252998.5032184,0
+DVY.US,D,20191017,000000,90.5165,90.698,90.1562,90.5714,286528.46216051,0
+DVY.US,D,20191018,000000,90.2986,91.0042,90.2465,90.7795,372411.09045702,0
+DVY.US,D,20191021,000000,91.121,91.6146,91.121,91.3595,504314.75153014,0
+DVY.US,D,20191022,000000,91.3595,92.0455,91.121,91.6706,1182798.4176333,0
+DVY.US,D,20191023,000000,91.5695,92.1201,91.4606,92.0455,454482.91720848,0
+DVY.US,D,20191024,000000,92.1928,92.2222,91.5038,91.7795,326245.36949343,0
+DVY.US,D,20191025,000000,91.7147,92.073,91.5038,91.9435,299694.06824709,0
+DVY.US,D,20191028,000000,92.1289,92.5549,92.0014,92.0278,255044.51645436,0
+DVY.US,D,20191029,000000,91.8718,92.3154,91.8158,92.1564,408135.82654568,0
+DVY.US,D,20191030,000000,92.2585,92.2585,91.5695,92.0533,346334.61100747,0
+DVY.US,D,20191031,000000,91.8816,91.8816,90.7991,91.384,2394266.4938422,0
+DVY.US,D,20191101,000000,91.7628,92.4803,91.7628,92.4528,496104.20638305,0
+DVY.US,D,20191104,000000,92.8218,93.126,92.7943,93.0073,1037947.2016849,0
+DVY.US,D,20191105,000000,93.0249,93.4264,92.8502,93.0406,705389.55530067,0
+DVY.US,D,20191106,000000,93.0505,93.1064,92.5362,92.7394,383504.19110439,0
+DVY.US,D,20191107,000000,93.2949,93.5,92.8601,93.0073,487400.49868306,0
+DVY.US,D,20191108,000000,92.8787,93.2379,92.5068,93.2379,354606.29200823,0
+DVY.US,D,20191111,000000,92.8414,92.8699,92.6373,92.7394,326357.45189182,0
+DVY.US,D,20191112,000000,92.8502,92.9974,92.4803,92.757,320880.6983344,0
+DVY.US,D,20191113,000000,92.497,92.813,92.2497,92.6275,384927.63756387,0
+DVY.US,D,20191114,000000,92.6275,92.9043,92.4891,92.6834,1276380.0877678,0
+DVY.US,D,20191115,000000,93.0171,93.0701,92.703,93.0505,419743.48729472,0
+DVY.US,D,20191118,000000,93.0505,93.2006,92.8316,92.9622,410881.84530609,0
+DVY.US,D,20191119,000000,92.9523,92.9523,92.1476,92.2761,510488.45381932,0
+DVY.US,D,20191120,000000,92.2859,92.3693,91.7246,92.2025,513832.58501475,0
+DVY.US,D,20191121,000000,92.2222,92.2957,91.8247,92.1662,356612.56693932,0
+DVY.US,D,20191122,000000,92.3498,92.546,92.2025,92.4803,340367.75168985,0
+DVY.US,D,20191125,000000,92.7757,92.9425,92.6373,92.8699,396458.87849583,0
+DVY.US,D,20191126,000000,92.8502,92.97,92.6176,92.7845,1036240.4924368,0
+DVY.US,D,20191127,000000,92.9798,93.2762,92.8218,93.2664,429910.37975907,0
+DVY.US,D,20191129,000000,93.1359,93.2949,92.7668,92.8601,248771.97786841,0
+DVY.US,D,20191202,000000,92.97,93.0887,92.3056,92.3693,591109.32297715,0
+DVY.US,D,20191203,000000,91.7893,91.7893,91.1573,91.6794,732128.33983159,0
+DVY.US,D,20191204,000000,91.9003,92.546,91.754,92.1849,551719.49246133,0
+DVY.US,D,20191205,000000,92.4155,92.4155,92.0102,92.3399,630721.28042795,0
+DVY.US,D,20191206,000000,92.703,93.2949,92.703,92.9798,567069.6863855,0
+DVY.US,D,20191209,000000,92.9238,93.0887,92.7472,92.757,561443.14998662,0
+DVY.US,D,20191210,000000,92.7472,92.9974,92.4528,92.7394,1214741.9011727,0
+DVY.US,D,20191211,000000,92.8856,93.08,92.6834,92.8856,682715.28610753,0
+DVY.US,D,20191212,000000,93.0249,94.0456,92.8787,93.8179,1221622.7415026,0
+DVY.US,D,20191213,000000,93.923,94.1968,93.4077,93.6874,775291.27144938,0
+DVY.US,D,20191216,000000,94.2459,94.5364,94.0358,94.4421,990004.46524149,0
+DVY.US,D,20191217,000000,94.6119,94.8868,94.4323,94.6777,624845.10595993,0
+DVY.US,D,20191218,000000,94.8112,95.0496,94.499,94.926,618167.03287802,0
+DVY.US,D,20191219,000000,95.0104,95.2675,94.8023,94.926,505670.94855059,0
+DVY.US,D,20191220,000000,95.2861,95.6562,95.1723,95.4648,2426375.0441867,0
+DVY.US,D,20191223,000000,95.6846,95.6944,95.2008,95.3048,638068.79110749,0
+DVY.US,D,20191224,000000,95.4098,95.5501,95.1046,95.2204,189524.20315159,0
+DVY.US,D,20191226,000000,95.2861,95.4284,95.1341,95.3539,281830.17180642,0
+DVY.US,D,20191227,000000,95.455,95.455,95.1821,95.2959,398801.40062205,0
+DVY.US,D,20191230,000000,95.3048,95.3048,94.8671,95.0201,518985.31854775,0
+DVY.US,D,20191231,000000,94.9907,95.4186,94.8868,95.3814,496715.56491969,0
+DVY.US,D,20200102,000000,95.7523,95.9427,94.6021,95.1144,649715.17123051,0
+DVY.US,D,20200103,000000,94.2909,94.7248,94.2909,94.4892,633328.72458672,0
+DVY.US,D,20200106,000000,94.0937,94.5089,94.027,94.4804,816269.61522957,0
+DVY.US,D,20200107,000000,94.2714,94.5089,94.0358,94.3665,427999.88433206,0
+DVY.US,D,20200108,000000,94.4892,94.9358,94.1968,94.5364,752047.41988627,0
+DVY.US,D,20200109,000000,94.8474,95.0006,94.5462,94.9525,506590.02421734,0
+DVY.US,D,20200110,000000,95.1821,95.2959,94.7159,94.7728,672218.2600334,0
+DVY.US,D,20200113,000000,94.9907,95.455,94.8209,95.3902,847448.90059829,0
+DVY.US,D,20200114,000000,95.3146,95.6375,95.2292,95.5796,610006.41534475,0
+DVY.US,D,20200115,000000,95.4648,95.9819,95.2861,95.665,832630.588601,0
+DVY.US,D,20200116,000000,95.9819,96.5364,95.9722,96.4785,671471.3836878,0
+DVY.US,D,20200117,000000,96.6817,96.9232,96.2793,96.8663,497467.53591975,0
+DVY.US,D,20200121,000000,96.6522,96.8947,96.1066,96.4785,790017.87966618,0
+DVY.US,D,20200122,000000,96.7111,96.9045,96.4206,96.4972,379372.42632759,0
+DVY.US,D,20200123,000000,96.3147,96.8663,95.7994,96.7877,539461.75380166,0
+DVY.US,D,20200124,000000,96.876,96.876,95.5404,96.0398,621008.8311425,0
+DVY.US,D,20200127,000000,94.8112,95.1046,94.6021,94.6502,815242.53288802,0
+DVY.US,D,20200128,000000,94.9456,95.5894,94.8965,95.3539,686975.43617703,0
+DVY.US,D,20200129,000000,95.5993,95.6747,94.926,94.9456,621153.5193295,0
+DVY.US,D,20200130,000000,94.3764,95.2204,93.8758,95.1821,601120.31901466,0
+DVY.US,D,20200131,000000,94.8386,94.8671,93.4077,93.6678,904721.98724177,0
+DVY.US,D,20200203,000000,94.0358,94.7159,93.972,94.0839,728768.92467275,0
+DVY.US,D,20200204,000000,95.1536,95.3146,94.6865,94.7248,548499.67083502,0
+DVY.US,D,20200205,000000,95.2008,96.087,95.1341,96.031,560178.65674666,0
+DVY.US,D,20200206,000000,96.2117,96.3618,95.8377,95.8476,390239.32431639,0
+DVY.US,D,20200207,000000,95.608,95.6178,95.03,95.1821,591806.27170892,0
+DVY.US,D,20200210,000000,94.9711,95.5207,94.8474,95.4746,493407.09630556,0
+DVY.US,D,20200211,000000,95.7906,96.352,95.4942,96.0213,388259.54158857,0
+DVY.US,D,20200212,000000,96.3814,96.6238,96.2696,96.352,498985.74295242,0
+DVY.US,D,20200213,000000,96.0497,96.1645,95.5698,96.0772,709562.07731325,0
+DVY.US,D,20200214,000000,96.1459,96.1459,95.5119,95.8476,463078.61823367,0
+DVY.US,D,20200218,000000,95.5305,95.7425,95.1046,95.5207,411345.45886305,0
+DVY.US,D,20200219,000000,95.5207,95.9525,95.4,95.6178,314751.82900457,0
+DVY.US,D,20200220,000000,95.502,96.1066,95.239,95.9152,448656.67035429,0
+DVY.US,D,20200221,000000,95.5207,95.6944,95.0772,95.2479,757852.26919168,0
+DVY.US,D,20200224,000000,93.2183,93.4901,92.4704,92.7119,1160412.5058832,0
+DVY.US,D,20200225,000000,92.9974,93.0887,89.4771,89.6146,1377830.9612,0
+DVY.US,D,20200226,000000,89.956,90.8217,88.5939,88.5939,1093472.8218445,0
+DVY.US,D,20200227,000000,86.9067,88.1689,84.5955,84.6584,1969975.5179658,0
+DVY.US,D,20200228,000000,82.4463,83.4659,80.7758,83.2049,3829666.031645,0
+DVY.US,D,20200302,000000,83.5925,87.004,82.8888,87.004,1505997.1837523,0
+DVY.US,D,20200303,000000,87.1295,88.5497,84.2471,84.9105,1929473.0149133,0
+DVY.US,D,20200304,000000,86.3179,88.2415,85.6516,88.2131,904855.46718894,0
+DVY.US,D,20200305,000000,85.9302,86.842,84.6584,85.4248,991387.1544652,0
+DVY.US,D,20200306,000000,82.6964,84.3315,81.93,83.7731,1413390.6304837,0
+DVY.US,D,20200309,000000,77.1367,79.0505,75.6018,76.2427,2221580.1237206,0
+DVY.US,D,20200310,000000,78.8611,79.2036,75.1621,79.0682,3253610.3937018,0
+DVY.US,D,20200311,000000,76.9483,77.334,73.7253,74.6361,1959479.5108226,0
+DVY.US,D,20200312,000000,68.9762,71.2119,66.7631,66.7631,3795617.4368777,0
+DVY.US,D,20200313,000000,70.4179,72.4151,66.8338,72.3504,2337515.0998167,0
+DVY.US,D,20200316,000000,59.1345,68.9017,59.1345,64.3263,4021305.5353334,0
+DVY.US,D,20200317,000000,65.4638,69.2923,63.2801,68.7573,2891273.4729977,0
+DVY.US,D,20200318,000000,64.6697,66.2489,61.4457,64.0995,2853757.4563967,0
+DVY.US,D,20200319,000000,63.2801,65.0034,61.1121,63.7394,2484565.1686351,0
+DVY.US,D,20200320,000000,63.8395,64.2262,59.7302,59.9383,2159755.4727719,0
+DVY.US,D,20200323,000000,59.1345,59.2258,55.8762,56.579,3280814.8296514,0
+DVY.US,D,20200324,000000,59.5595,62.8532,59.5055,62.7638,2204725.9877963,0
+DVY.US,D,20200325,000000,63.5323,67.2038,61.2819,64.2095,1888489.5764787,0
+DVY.US,D,20200326,000000,64.4843,69.2177,64.4843,68.621,2645015.1976458,0
+DVY.US,D,20200327,000000,66.2773,69.4286,65.9632,67.3127,3125015.2012428,0
+DVY.US,D,20200330,000000,67.505,69.307,66.6552,68.9703,1601295.7524441,0
+DVY.US,D,20200331,000000,68.8967,68.9566,66.664,67.3127,1677611.6385731,0
+DVY.US,D,20200401,000000,64.9976,65.0987,62.9925,63.7982,1430143.8922494,0
+DVY.US,D,20200402,000000,63.2487,66.2439,63.2487,65.0241,1416303.7539108,0
+DVY.US,D,20200403,000000,64.659,65.4873,62.912,63.497,1359444.3532104,0
+DVY.US,D,20200406,000000,65.6375,68.6445,65.6375,68.0095,1521573.5803351,0
+DVY.US,D,20200407,000000,70.7644,71.2855,68.6043,68.6671,1395083.499104,0
+DVY.US,D,20200408,000000,69.3364,72.2934,68.9232,71.7801,1837813.0484455,0
+DVY.US,D,20200409,000000,73.0893,75.4232,72.7763,74.2887,1925668.3269536,0
+DVY.US,D,20200413,000000,73.7842,74.0315,71.6251,72.4573,1982692.7944588,0
+DVY.US,D,20200414,000000,73.8843,74.4525,73.0108,73.9589,1163781.0914201,0
+DVY.US,D,20200415,000000,71.735,71.9725,70.4523,71.0195,2194126.0497019,0
+DVY.US,D,20200416,000000,71.1952,71.3758,69.729,70.4984,1291012.9543424,0
+DVY.US,D,20200417,000000,72.2365,73.7115,72.0549,73.4103,1322862.6962396,0
+DVY.US,D,20200420,000000,72.0177,72.843,71.1295,71.3237,1438278.0175795,0
+DVY.US,D,20200421,000000,69.5003,70.571,69.1705,69.6377,1052862.3121172,0
+DVY.US,D,20200422,000000,70.8183,71.1471,70.1108,70.6367,1031222.2577819,0
+DVY.US,D,20200423,000000,70.6898,71.7055,70.3424,70.4336,1174134.4482381,0
+DVY.US,D,20200424,000000,70.7359,71.6162,70.1765,71.2482,1046385.9873524,0
+DVY.US,D,20200427,000000,71.5583,73.4201,71.5054,73.1247,1268069.6873931,0
+DVY.US,D,20200428,000000,74.3721,75.1759,73.794,74.3721,1128797.1180917,0
+DVY.US,D,20200429,000000,75.8815,76.7696,75.2848,75.9011,984143.57473689,0
+DVY.US,D,20200430,000000,75.1395,75.1395,73.4917,73.8126,956117.88048634,0
+DVY.US,D,20200501,000000,72.6311,72.6311,70.9567,71.3237,780115.90923438,0
+DVY.US,D,20200504,000000,70.7085,71.4238,70.1323,71.3502,1303429.6462216,0
+DVY.US,D,20200505,000000,72.0275,72.6311,71.3237,71.3414,755571.90185,0
+DVY.US,D,20200506,000000,71.6536,71.8528,69.7025,69.7025,1020516.3508744,0
+DVY.US,D,20200507,000000,70.6172,71.4602,70.1687,70.2874,1148492.0333496,0
+DVY.US,D,20200508,000000,71.2757,72.8528,71.2757,72.6399,813934.2256196,0
+DVY.US,D,20200511,000000,71.9274,72.2895,70.9656,71.735,976864.33242728,0
+DVY.US,D,20200512,000000,71.9725,72.3209,70.2609,70.2609,773332.88627034,0
+DVY.US,D,20200513,000000,69.9576,70.0136,67.8211,68.356,1751580.9268522,0
+DVY.US,D,20200514,000000,67.5227,69.2363,66.2684,69.2079,1318444.6118815,0
+DVY.US,D,20200515,000000,68.4944,69.1077,67.9359,68.7141,859528.32635144,0
+DVY.US,D,20200518,000000,70.8841,72.6958,70.8841,72.2276,1548753.5619433,0
+DVY.US,D,20200519,000000,72.1266,72.1266,70.9096,70.9194,981230.45130979,0
+DVY.US,D,20200520,000000,71.7537,72.6487,71.7252,72.2188,648189.83168159,0
+DVY.US,D,20200521,000000,72.0726,72.6311,71.6251,71.8999,682458.51552214,0
+DVY.US,D,20200522,000000,71.8155,72.0137,71.2757,71.9725,680560.24726587,0
+DVY.US,D,20200526,000000,73.7744,74.7921,73.7744,74.0688,925412.39798352,0
+DVY.US,D,20200527,000000,75.541,76.0386,74.7087,75.8717,794133.34154867,0
+DVY.US,D,20200528,000000,76.54,76.6303,75.4232,75.6253,863822.10114046,0
+DVY.US,D,20200529,000000,75.1857,75.7981,74.3064,75.5595,833338.74557261,0
+DVY.US,D,20200601,000000,75.3221,76.4301,75.1759,76.0641,661851.65711374,0
+DVY.US,D,20200602,000000,76.5774,77.1446,76.4292,77.0887,659719.03475175,0
+DVY.US,D,20200603,000000,77.7658,79.2929,77.6657,78.973,1224625.5308484,0
+DVY.US,D,20200604,000000,78.7354,79.3597,78.178,79.3126,655380.42700339,0
+DVY.US,D,20200605,000000,81.7475,82.9192,81.4727,81.7573,1055703.0914508,0
+DVY.US,D,20200608,000000,82.4453,84.0076,82.4453,83.9262,1065272.8904111,0
+DVY.US,D,20200609,000000,82.6464,82.7377,81.4923,81.9692,687236.282486,0
+DVY.US,D,20200610,000000,81.9496,81.9496,80.0918,80.0918,942376.57844443,0
+DVY.US,D,20200611,000000,77.2348,77.6559,74.587,74.9393,1333270.056395,0
+DVY.US,D,20200612,000000,76.9787,77.1936,74.2337,75.8334,1210571.417022,0
+DVY.US,D,20200615,000000,74.0335,76.9061,73.3289,76.4713,1225306.1766859,0
+DVY.US,D,20200616,000000,78.8836,79.2556,76.8335,77.8866,1243699.9171916,0
+DVY.US,D,20200617,000000,78.0053,78.0534,76.7314,76.9061,706610.23451217,0
+DVY.US,D,20200618,000000,76.3153,77.1377,76.1269,76.8609,661012.05805675,0
+DVY.US,D,20200619,000000,77.8591,78.0348,75.8167,76.0474,1180106.4022103,0
+DVY.US,D,20200622,000000,75.7883,76.3251,74.9923,76.0474,834117.20877593,0
+DVY.US,D,20200623,000000,76.7873,77.2487,75.9011,75.9266,798642.1107564,0
+DVY.US,D,20200624,000000,75.0394,75.0493,72.7302,73.3023,1263341.8480431,0
+DVY.US,D,20200625,000000,72.952,74.0599,72.3582,73.9952,894716.08585874,0
+DVY.US,D,20200626,000000,73.424,73.424,71.5093,71.8792,1406718.6709872,0
+DVY.US,D,20200629,000000,72.526,73.6998,72.2022,73.5977,578781.27808577,0
+DVY.US,D,20200630,000000,73.266,74.9835,73.1502,74.6057,823708.82968961,0
+DVY.US,D,20200701,000000,74.8667,75.1964,73.7969,73.9775,636237.77229025,0
+DVY.US,D,20200702,000000,75.1042,75.963,74.2268,74.3466,844441.01659802,0
+DVY.US,D,20200706,000000,75.382,76.0012,74.272,74.8098,692171.98373848,0
+DVY.US,D,20200707,000000,73.9952,74.1257,73.3661,73.579,817980.40020127,0
+DVY.US,D,20200708,000000,73.4485,73.9403,72.8048,73.5418,810798.97525753,0
+DVY.US,D,20200709,000000,73.2464,73.2847,71.0078,71.5642,833804.39699134,0
+DVY.US,D,20200710,000000,71.5279,73.9304,71.5279,73.8834,934190.48763879,0
+DVY.US,D,20200713,000000,74.4672,75.2249,73.5977,74.1886,1072495.0725905,0
+DVY.US,D,20200714,000000,73.8931,75.114,73.4966,74.9207,1226161.0597063,0
+DVY.US,D,20200715,000000,75.8913,76.8237,75.8334,76.49,1089992.1539092,0
+DVY.US,D,20200716,000000,76.1122,77.4803,75.8815,76.8973,738908.30600295,0
+DVY.US,D,20200717,000000,77.0641,77.4606,76.5116,76.7127,629867.41633844,0
+DVY.US,D,20200720,000000,76.3889,76.5645,75.4516,75.4556,820274.01364457,0
+DVY.US,D,20200721,000000,76.0287,77.4419,75.8069,76.9994,813169.00851791,0
+DVY.US,D,20200722,000000,76.5096,77.544,76.1122,77.4803,636527.14866426,0
+DVY.US,D,20200723,000000,77.3968,78.4342,77.3968,77.9425,1007363.9908894,0
+DVY.US,D,20200724,000000,77.8866,78.4773,77.2388,77.4508,704251.40949162,0
+DVY.US,D,20200727,000000,77.2487,77.2487,76.5655,77.1475,590250.36423317,0
+DVY.US,D,20200728,000000,76.8796,77.5165,76.8413,76.9061,536780.9466185,0
+DVY.US,D,20200729,000000,76.961,78.1359,76.6107,78.0053,643377.42106733,0
+DVY.US,D,20200730,000000,76.9984,77.1005,76.013,76.9994,657230.80550762,0
+DVY.US,D,20200731,000000,76.6657,76.7873,75.6313,76.7873,585749.74647259,0
+DVY.US,D,20200803,000000,76.8335,77.1092,76.226,76.6942,825899.53111257,0
+DVY.US,D,20200804,000000,76.4262,77.1926,76.3889,77.0268,713117.12720382,0
+DVY.US,D,20200805,000000,77.2584,77.9228,77.2388,77.388,730785.38891277,0
+DVY.US,D,20200806,000000,77.1946,77.8718,77.1092,77.3222,518726.51010057,0
+DVY.US,D,20200807,000000,76.9807,78.6343,76.7873,78.6343,1007712.4652553,0
+DVY.US,D,20200810,000000,78.6628,79.9279,78.6628,79.9014,953918.00868533,0
+DVY.US,D,20200811,000000,80.8337,81.8613,79.7905,79.9662,982780.24520018,0
+DVY.US,D,20200812,000000,80.5678,81.0369,79.7257,80.1497,742215.75568618,0
+DVY.US,D,20200813,000000,79.7718,79.919,79.0603,79.3381,938267.2301473,0
+DVY.US,D,20200814,000000,78.9033,80.0024,78.7541,79.6335,604904.62835647,0
+DVY.US,D,20200817,000000,79.504,79.5961,78.9956,79.1055,601237.49606751,0
+DVY.US,D,20200818,000000,79.1055,79.1536,78.3291,78.4312,649023.31715321,0
+DVY.US,D,20200819,000000,78.4224,79.079,78.1731,78.3772,1046714.0831004,0
+DVY.US,D,20200820,000000,77.6647,77.9327,77.3232,77.3683,671561.0496065,0
+DVY.US,D,20200821,000000,77.1662,77.4214,76.7873,77.1092,1157300.6909316,0
+DVY.US,D,20200824,000000,77.5077,79.1349,77.2682,79.1251,1049620.0740112,0
+DVY.US,D,20200825,000000,79.4107,79.6864,78.3115,78.6442,713138.52475261,0
+DVY.US,D,20200826,000000,78.4312,78.5804,77.6824,77.9876,753126.46770343,0
+DVY.US,D,20200827,000000,78.0798,79.0142,78.0798,78.5343,839668.34428864,0
+DVY.US,D,20200828,000000,78.8287,79.2075,78.3527,79.1536,588356.17170047,0
+DVY.US,D,20200831,000000,79.2919,79.2919,78.228,78.2742,845116.56778101,0
+DVY.US,D,20200901,000000,77.8866,78.284,77.4419,78.2467,741458.69003163,0
+DVY.US,D,20200902,000000,78.284,79.9839,78.1083,79.7434,855118.39344047,0
+DVY.US,D,20200903,000000,79.9839,81.0899,78.1731,78.7541,1006297.170243,0
+DVY.US,D,20200904,000000,79.4284,79.8896,77.9425,78.9956,942052.55842001,0
+DVY.US,D,20200908,000000,78.5058,78.6069,77.0818,77.5077,1019204.9868133,0
+DVY.US,D,20200909,000000,78.0348,78.7276,77.7207,78.1182,958743.66540122,0
+DVY.US,D,20200910,000000,78.1908,78.5058,76.7451,76.8609,857691.19394883,0
+DVY.US,D,20200911,000000,77.1279,77.8031,76.7952,77.6098,940575.10862312,0
+DVY.US,D,20200914,000000,78.1083,79.2556,78.0249,78.9033,592201.61689594,0
+DVY.US,D,20200915,000000,79.0328,79.3675,78.3253,78.3851,1027768.0820498,0
+DVY.US,D,20200916,000000,78.5706,80.2891,78.499,79.3567,659103.60049153,0
+DVY.US,D,20200917,000000,78.5509,79.3655,77.8954,79.1152,544205.896046,0
+DVY.US,D,20200918,000000,79.1152,79.1879,77.9425,78.1908,504209.80164802,0
+DVY.US,D,20200921,000000,76.8609,77.1926,75.0679,75.9825,917178.41742585,0
+DVY.US,D,20200922,000000,75.9728,76.7491,75.3172,75.7137,581819.73001288,0
+DVY.US,D,20200923,000000,75.9021,76.4811,74.0315,74.0875,1475664.6299569,0
+DVY.US,D,20200924,000000,74.0129,75.2937,73.1757,74.3397,658852.94349151,0
+DVY.US,D,20200925,000000,73.957,75.4879,73.6851,75.2838,651452.44840547,0
+DVY.US,D,20200928,000000,76.1259,77.0474,76.0229,76.6116,703321.12558504,0
+DVY.US,D,20200929,000000,76.6303,76.6775,75.3683,75.8737,596986.51637606,0
+DVY.US,D,20200930,000000,76.1632,77.0004,75.7804,76.2475,923309.32461747,0
+DVY.US,D,20201001,000000,76.3408,76.696,75.4998,76.0513,587323.99470445,0
+DVY.US,D,20201002,000000,74.9207,77.6216,74.8618,77.2093,804788.30191145,0
+DVY.US,D,20201005,000000,77.7619,78.9033,77.7619,78.7718,617399.77791453,0
+DVY.US,D,20201006,000000,79.2213,80.5207,78.389,78.5294,701545.12903609,0
+DVY.US,D,20201007,000000,79.2213,80.2223,79.2213,79.923,650471.21795416,0
+DVY.US,D,20201008,000000,80.3627,81.3902,80.2674,81.3156,496763.45467172,0
+DVY.US,D,20201009,000000,81.8004,82.0645,80.8573,80.9594,551793.87441662,0
+DVY.US,D,20201012,000000,81.2234,81.717,80.9309,81.503,500038.29856633,0
+DVY.US,D,20201013,000000,81.1007,81.2499,80.082,80.398,683973.66576212,0
+DVY.US,D,20201014,000000,80.1654,81.082,80.1654,80.2763,536791.13592743,0
+DVY.US,D,20201015,000000,79.4646,80.8416,79.3037,80.7837,508517.84146955,0
+DVY.US,D,20201016,000000,80.923,81.3205,80.3804,80.7445,926998.8733861,0
+DVY.US,D,20201019,000000,81.082,81.296,79.819,79.9789,449843.72484627,0
+DVY.US,D,20201020,000000,80.4176,81.1134,80.1556,80.3156,795478.33032928,0
+DVY.US,D,20201021,000000,80.2027,80.6228,79.9495,80.1183,427287.65163687,0
+DVY.US,D,20201022,000000,80.3156,81.717,80.0064,81.6434,647316.60790508,0
+DVY.US,D,20201023,000000,81.8868,82.298,81.3627,81.9055,475311.90255186,0
+DVY.US,D,20201026,000000,80.8474,81.0624,79.6512,80.3892,735496.92536848,0
+DVY.US,D,20201027,000000,80.2125,80.2125,78.8277,78.8464,702865.66347524,0
+DVY.US,D,20201028,000000,77.2672,78.0798,76.3319,76.3771,889787.51712252,0
+DVY.US,D,20201029,000000,76.2103,78.0141,75.4713,77.491,789927.19481658,0
+DVY.US,D,20201030,000000,77.0601,77.655,76.4055,77.6137,856707.92563573,0
+DVY.US,D,20201102,000000,78.3321,79.763,77.7992,79.5382,749500.09265026,0
+DVY.US,D,20201103,000000,80.4588,81.4658,80.4569,80.9309,1162805.9745541,0
+DVY.US,D,20201104,000000,80.4922,80.8858,78.7816,79.128,1213516.1273067,0
+DVY.US,D,20201105,000000,79.6796,81.5973,79.5108,80.9407,913339.08581574,0
+DVY.US,D,20201106,000000,81.1203,81.3255,79.5961,79.8749,498291.85101332,0
+DVY.US,D,20201109,000000,84.4198,86.8322,83.99,85.0744,1684501.649281,0
+DVY.US,D,20201110,000000,85.4582,86.7684,85.1765,86.6546,895802.26619218,0
+DVY.US,D,20201111,000000,86.9539,86.9539,85.4582,85.9264,1875960.802201,0
+DVY.US,D,20201112,000000,84.8595,84.9763,83.0763,83.99,2587455.7914209,0
+DVY.US,D,20201113,000000,84.3639,86.0941,84.3639,85.8596,724465.97950568,0
+DVY.US,D,20201116,000000,87.8048,88.2641,87.0864,88.2543,963058.83773902,0
+DVY.US,D,20201117,000000,87.3739,88.3367,86.7851,88.0855,1448369.5091576,0
+DVY.US,D,20201118,000000,88.319,88.7744,86.7105,86.7586,1460609.9259922,0
+DVY.US,D,20201119,000000,86.4495,86.842,85.7791,86.7684,650954.1911981,0
+DVY.US,D,20201120,000000,86.7007,86.8518,86.0667,86.2905,493071.8680413,0
+DVY.US,D,20201123,000000,87.1894,88.3956,86.9166,88.1424,638502.8556685,0
+DVY.US,D,20201124,000000,89.4506,91.0925,89.4045,91.0503,650277.62108422,0
+DVY.US,D,20201125,000000,90.5635,90.5635,89.694,90.1239,443069.87226028,0
+DVY.US,D,20201127,000000,90.1984,90.1984,89.2563,89.4594,261111.23099963,0
+DVY.US,D,20201130,000000,89.0767,89.1709,87.5153,87.7763,751387.15266669,0
+DVY.US,D,20201201,000000,88.957,89.7784,88.796,88.8794,588571.1661192,0
+DVY.US,D,20201202,000000,88.6743,89.7127,88.4055,89.5909,704117.92954446,0
+DVY.US,D,20201203,000000,89.6469,90.3201,89.3476,89.8422,802632.24413888,0
+DVY.US,D,20201204,000000,90.2907,91.2643,90.2907,91.2103,756261.71806551,0
+DVY.US,D,20201207,000000,90.8158,90.9748,90.0768,90.6019,811753.71350558,0
+DVY.US,D,20201208,000000,90.1435,91.0955,89.8422,90.8816,677540.13609486,0
+DVY.US,D,20201209,000000,91.3585,91.7207,90.4978,90.9836,613908.92067031,0
+DVY.US,D,20201210,000000,90.593,90.9748,90.3908,90.8531,463115.29974586,0
+DVY.US,D,20201211,000000,90.1435,90.5734,89.7314,90.3201,622190.79098001,0
+DVY.US,D,20201214,000000,91.491,91.491,89.113,89.1327,754049.61909377,0
+DVY.US,D,20201215,000000,89.7637,90.6411,89.275,90.5273,982015.02809848,0
+DVY.US,D,20201216,000000,90.7255,90.7756,90.0611,90.274,753586.00553681,0
+DVY.US,D,20201217,000000,90.6695,90.6695,90.009,90.379,470487.26476686,0
+DVY.US,D,20201218,000000,90.3702,90.5459,89.2043,89.7342,736717.60457998,0
+DVY.US,D,20201221,000000,88.6556,89.1886,87.6693,88.9443,995542.35465257,0
+DVY.US,D,20201222,000000,88.954,89.0472,88.3779,88.3975,706269.91159343,0
+DVY.US,D,20201223,000000,88.7273,90.009,88.7273,89.6136,646518.78501477,0
+DVY.US,D,20201224,000000,89.5105,89.7735,88.8951,89.7735,411228.28181019,0
+DVY.US,D,20201228,000000,90.3398,90.961,89.798,89.8766,797320.55738637,0
+DVY.US,D,20201229,000000,90.1779,90.2858,89.0472,89.3397,613450.40176782,0
+DVY.US,D,20201230,000000,89.4065,90.2368,89.4065,89.9708,577484.17905719,0
+DVY.US,D,20201231,000000,89.9256,90.8197,89.5105,90.7167,540253.46310662,0
+DVY.US,D,20210104,000000,91.3379,91.3379,88.7724,89.378,1220975.7203847,0
+DVY.US,D,20210105,000000,89.4909,90.9993,89.3074,90.4035,1336400.2121027,0
+DVY.US,D,20210106,000000,91.4626,94.555,91.4626,93.9809,1289184.9923178,0
+DVY.US,D,20210107,000000,94.6305,95.0595,94.1438,94.2714,795610.79134556,0
+DVY.US,D,20210108,000000,94.346,94.5746,92.8581,93.7915,758619.52415516,0
+DVY.US,D,20210111,000000,92.9327,94.2625,92.7943,94.0839,923153.42819062,0
+DVY.US,D,20210112,000000,94.3391,95.2764,94.0653,95.1438,780882.14526697,0
+DVY.US,D,20210113,000000,94.9907,95.3902,94.555,95.0772,801870.08382987,0
+DVY.US,D,20210114,000000,95.3146,96.5953,95.1242,96.1164,725334.10862771,0
+DVY.US,D,20210115,000000,95.0772,95.6375,94.2262,95.1723,670035.71005759,0
+DVY.US,D,20210119,000000,95.6846,95.7808,95.0869,95.4353,1413398.7819309,0
+DVY.US,D,20210120,000000,95.5599,95.7808,94.9162,95.3146,542332.0821312,0
+DVY.US,D,20210121,000000,95.239,95.4844,94.555,94.659,482001.18387361,0
+DVY.US,D,20210122,000000,93.81,94.5089,93.3577,94.3391,655344.76442208,0
+DVY.US,D,20210125,000000,93.7071,94.6777,93.3862,94.5933,809570.14459888,0
+DVY.US,D,20210126,000000,94.8386,95.239,93.9671,94.5089,1393677.3744696,0
+DVY.US,D,20210127,000000,93.2831,94.0653,92.6039,92.8944,2189206.6513437,0
+DVY.US,D,20210128,000000,93.1319,94.0653,93.075,93.1417,818553.03936393,0
+DVY.US,D,20210129,000000,92.811,93.3862,90.961,91.225,883762.57874392,0
+DVY.US,D,20210201,000000,91.8679,92.4881,91.1122,92.2634,688712.71335199,0
+DVY.US,D,20210202,000000,93.0092,94.1084,92.8297,93.2448,513817.30105133,0
+DVY.US,D,20210203,000000,93.235,94.2586,93.0937,94.075,439010.45157698,0
+DVY.US,D,20210204,000000,94.0937,95.2008,93.9043,95.1242,391626.08926367,0
+DVY.US,D,20210205,000000,95.8868,96.1645,95.4,95.7229,374258.41216858,0
+DVY.US,D,20210208,000000,96.0585,96.9045,96.0585,96.7877,362798.49639923,0
+DVY.US,D,20210209,000000,96.7779,97.2284,96.352,97.1312,388749.64734877,0
+DVY.US,D,20210210,000000,97.5798,97.7103,96.7111,97.3648,341504.878568,0
+DVY.US,D,20210211,000000,97.4236,97.671,96.0398,96.7975,522647.35618223,0
+DVY.US,D,20210212,000000,96.6238,97.5404,96.352,97.3942,444434.22072788,0
+DVY.US,D,20210216,000000,97.9851,98.4463,97.7298,98.2893,357973.85861424,0
+DVY.US,D,20210217,000000,98.2893,98.7702,97.7692,98.5837,396322.34175598,0
+DVY.US,D,20210218,000000,98.2304,98.6622,97.8673,98.2107,309452.36942278,0
+DVY.US,D,20210219,000000,98.5543,99.7811,98.5444,99.5361,677242.60827369,0
+DVY.US,D,20210222,000000,99.4086,100.969,99.4086,100.605,1029775.3759118,0
+DVY.US,D,20210223,000000,100.802,101.43,100.527,101.126,792979.91177621,0
+DVY.US,D,20210224,000000,101.303,103.177,101.136,102.873,1114408.7949318,0
+DVY.US,D,20210225,000000,103.108,103.285,100.497,100.704,732178.26744542,0
+DVY.US,D,20210226,000000,100.557,100.88,98.7015,99.1141,754828.08229709,0
+DVY.US,D,20210301,000000,100.527,102.461,100.527,101.753,708869.20430505,0
+DVY.US,D,20210302,000000,101.793,102.244,101.361,101.528,555354.01896167,0
+DVY.US,D,20210303,000000,101.695,103.52,101.695,102.195,650035.11553135,0
+DVY.US,D,20210304,000000,102.264,102.911,99.8404,101.243,1072990.2730052,0
+DVY.US,D,20210305,000000,102.382,104.364,101.086,104.079,894993.23506202,0
+DVY.US,D,20210308,000000,104.502,107.004,104.502,106.337,1167679.5210221,0
+DVY.US,D,20210309,000000,106.249,106.455,104.865,105.091,1061799.3549921,0
+DVY.US,D,20210310,000000,105.189,107.27,105.189,107.063,2032945.4472399,0
+DVY.US,D,20210311,000000,107.161,107.897,106.474,106.847,1607722.1495951,0
+DVY.US,D,20210312,000000,107.456,108.526,107.436,108.526,1149208.3417683,0
+DVY.US,D,20210315,000000,108.771,108.878,107.73,108.84,1252566.6538348,0
+DVY.US,D,20210316,000000,108.398,108.398,107.103,107.662,1124558.365571,0
+DVY.US,D,20210317,000000,107.711,108.329,106.994,108.202,556491.14583982,0
+DVY.US,D,20210318,000000,108.329,109.723,107.74,108.015,1064511.7490329,0
+DVY.US,D,20210319,000000,107.849,108.388,106.514,107.622,1732245.6942,0
+DVY.US,D,20210322,000000,107.27,107.407,106.544,107.083,480174.24077995,0
+DVY.US,D,20210323,000000,106.572,106.789,105.209,105.611,789491.09239377,0
+DVY.US,D,20210324,000000,105.915,107.191,105.758,105.758,758703.0764885,0
+DVY.US,D,20210325,000000,105.601,107.819,104.875,107.603,1658216.2889981,0
+DVY.US,D,20210326,000000,108.319,109.114,107.829,109.017,1488873.031141,0
+DVY.US,D,20210329,000000,108.378,109.281,108.015,108.761,1050604.3612552,0
+DVY.US,D,20210330,000000,108.751,109.045,108.339,108.86,685831.17678262,0
+DVY.US,D,20210331,000000,108.888,109.124,108.329,108.545,633641.5363713,0
+DVY.US,D,20210401,000000,108.643,109.311,107.966,109.242,1569688.5160997,0
+DVY.US,D,20210405,000000,110.008,110.41,109.703,109.958,740181.96962095,0
+DVY.US,D,20210406,000000,109.811,110.351,109.811,110.106,485590.87741459,0
+DVY.US,D,20210407,000000,110.185,110.635,109.821,110.115,808493.13464349,0
+DVY.US,D,20210408,000000,110.008,110.008,109.173,109.694,399232.40839039,0
+DVY.US,D,20210409,000000,109.968,110.322,109.576,110.008,1092727.9833607,0
+DVY.US,D,20210412,000000,110.125,110.655,110.125,110.518,490136.32813453,0
+DVY.US,D,20210413,000000,110.213,110.253,109.173,109.939,843076.66813041,0
+DVY.US,D,20210414,000000,110.027,111.214,109.958,110.881,560886.81371828,0
+DVY.US,D,20210415,000000,111.038,111.411,110.44,111.333,742450.10979189,0
+DVY.US,D,20210416,000000,112.029,112.392,111.725,112.019,1099484.5141215,0
+DVY.US,D,20210419,000000,112.186,112.235,111.205,111.5,740477.45958032,0
+DVY.US,D,20210420,000000,111.283,111.283,110.292,110.645,560438.48412474,0
+DVY.US,D,20210421,000000,110.557,112.127,110.557,111.98,486597.58113826,0
+DVY.US,D,20210422,000000,112.097,112.097,110.459,110.469,681488.49331066,0
+DVY.US,D,20210423,000000,110.518,111.813,110.332,111.528,960465.65861276,0
+DVY.US,D,20210426,000000,111.617,112.039,111.352,111.49,449914.03107798,0
+DVY.US,D,20210427,000000,111.49,111.715,111.156,111.598,412363.37082656,0
+DVY.US,D,20210428,000000,111.725,112.226,111.676,112.049,469016.94748624,0
+DVY.US,D,20210429,000000,112.658,113.325,112.451,113.247,549050.91244889,0
+DVY.US,D,20210430,000000,112.853,113.03,112.314,112.519,481109.61934101,0
+DVY.US,D,20210503,000000,113.58,114.512,113.128,113.864,686146.02642898,0
+DVY.US,D,20210504,000000,113.58,114.453,113.256,114.238,725830.32797329,0
+DVY.US,D,20210505,000000,114.728,114.728,113.835,114.64,513298.66522608,0
+DVY.US,D,20210506,000000,114.66,116.014,114.306,116.014,738953.1389623,0
+DVY.US,D,20210507,000000,115.573,116.701,115.091,116.544,526800.51850781,0
+DVY.US,D,20210510,000000,117.133,118.291,116.966,117.073,981419.97245615,0
+DVY.US,D,20210511,000000,116.142,116.475,114.777,115.268,840176.79080494,0
+DVY.US,D,20210512,000000,115.434,115.581,113.07,113.207,1186401.3572758,0
+DVY.US,D,20210513,000000,112.923,115.729,112.873,115.16,1096268.7682188,0
+DVY.US,D,20210514,000000,115.798,116.956,115.798,116.759,649968.88502322,0
+DVY.US,D,20210517,000000,116.731,117.26,116.494,117.005,629689.10343192,0
+DVY.US,D,20210518,000000,116.759,116.838,115.621,115.71,674546.5171271,0
+DVY.US,D,20210519,000000,114.483,114.767,113.187,114.767,666019.08447185,0
+DVY.US,D,20210520,000000,114.787,115.386,114.228,114.964,806528.63587908,0
+DVY.US,D,20210521,000000,115.396,116.023,114.905,115.396,698879.60581633,0
+DVY.US,D,20210524,000000,116.073,116.142,115.425,115.748,680202.60252193,0
+DVY.US,D,20210525,000000,116.004,116.004,113.982,114.139,1035142.0849327,0
+DVY.US,D,20210526,000000,114.443,114.63,113.776,114.581,511457.4570999,0
+DVY.US,D,20210527,000000,115.111,115.533,114.875,114.924,412518.24832251,0
+DVY.US,D,20210528,000000,115.396,115.415,114.62,115.15,650231.76919397,0
+DVY.US,D,20210601,000000,115.808,116.063,115.219,115.621,438301.27567447,0
+DVY.US,D,20210602,000000,115.739,116.132,115.209,115.808,939397.22450919,0
+DVY.US,D,20210603,000000,115.356,116.299,115.179,116.161,907414.00266478,0
+DVY.US,D,20210604,000000,116.524,116.534,115.827,116.347,428338.16938901,0
+DVY.US,D,20210607,000000,116.554,116.701,115.925,116.102,596243.71575405,0
+DVY.US,D,20210608,000000,116.19,116.21,115.101,116.033,682735.66472542,0
+DVY.US,D,20210609,000000,116.033,116.161,115.621,115.7,290693.85165683,0
+DVY.US,D,20210610,000000,116.407,116.612,115.474,115.563,541475.16124901,0
+DVY.US,D,20210611,000000,115.768,115.965,115.464,115.915,673395.12521643,0
+DVY.US,D,20210614,000000,115.915,116.063,114.66,115.121,470998.76807585,0
+DVY.US,D,20210615,000000,115.336,115.994,114.964,115.68,1002583.1671329,0
+DVY.US,D,20210616,000000,115.581,115.581,114.198,114.728,697866.7885073,0
+DVY.US,D,20210617,000000,114.934,114.934,111.813,112.127,2106200.4649621,0
+DVY.US,D,20210618,000000,111.028,111.097,109.477,109.477,1296819.8415096,0
+DVY.US,D,20210621,000000,110.233,111.96,110.233,111.872,959979.62857613,0
+DVY.US,D,20210622,000000,112.137,112.206,111.097,111.685,711924.97805737,0
+DVY.US,D,20210623,000000,111.852,111.862,111.146,111.234,853686.79553383,0
+DVY.US,D,20210624,000000,111.637,112.137,111.116,112.019,457041.45268432,0
+DVY.US,D,20210625,000000,112.167,113.128,111.98,112.971,501025.64260301,0
+DVY.US,D,20210628,000000,113.03,113.04,111.745,112.029,711033.41352477,0
+DVY.US,D,20210629,000000,112.334,112.658,111.234,111.391,500179.92996066,0
+DVY.US,D,20210630,000000,111.186,112.097,111.186,111.852,766246.22189977,0
+DVY.US,D,20210701,000000,112.334,113.07,112.079,112.706,634988.56301371,0
+DVY.US,D,20210702,000000,112.814,112.932,112.196,112.549,311137.68112212,0
+DVY.US,D,20210706,000000,112.392,112.501,110.185,111.186,500547.76401353,0
+DVY.US,D,20210707,000000,110.772,111.509,110.527,111.45,455726.01289966,0
+DVY.US,D,20210708,000000,110.086,110.891,109.624,110.233,487976.1946384,0
+DVY.US,D,20210709,000000,111.038,112.264,111.038,112.186,557228.85180736,0
+DVY.US,D,20210712,000000,111.676,112.569,111.077,112.402,458391.53611941,0
+DVY.US,D,20210713,000000,112.255,112.324,111.019,111.166,1478787.6531482,0
+DVY.US,D,20210714,000000,111.45,111.95,110.694,111.126,578607.04090282,0
+DVY.US,D,20210715,000000,110.606,111.558,110.44,111.421,485349.39079262,0
+DVY.US,D,20210716,000000,111.745,111.774,110.273,110.37,750941.87986584,0
+DVY.US,D,20210719,000000,108.997,109.154,106.975,107.937,5358398.6204442,0
+DVY.US,D,20210720,000000,108.104,110.106,107.829,109.497,1102379.2967925,0
+DVY.US,D,20210721,000000,109.998,111.019,109.998,110.233,389473.0882838,0
+DVY.US,D,20210722,000000,110.322,110.322,109.193,109.448,337069.47238467,0
+DVY.US,D,20210723,000000,109.743,110.332,109.487,110.185,736165.34403521,0
+DVY.US,D,20210726,000000,110.185,111.224,110.185,110.881,361461.65906577,0
+DVY.US,D,20210727,000000,110.606,111.273,109.674,111.224,452372.71132618,0
+DVY.US,D,20210728,000000,111.283,111.607,110.332,111.087,546763.41259096,0
+DVY.US,D,20210729,000000,111.784,112.274,111.381,111.813,484969.32956901,0
+DVY.US,D,20210730,000000,111.695,112.274,110.714,110.92,455279.7211679,0
+DVY.US,D,20210802,000000,111.343,112.579,110.792,110.911,411056.08248904,0
+DVY.US,D,20210803,000000,111.244,112.069,110.185,112.019,374795.38874993,0
+DVY.US,D,20210804,000000,111.234,111.528,110.41,110.577,538205.41200886,0
+DVY.US,D,20210805,000000,111.019,111.735,111.019,111.637,891278.21302103,0
+DVY.US,D,20210806,000000,112.206,112.991,112.177,112.549,718916.88185476,0
+DVY.US,D,20210809,000000,112.294,112.746,111.95,112.461,611320.83619852,0
+DVY.US,D,20210810,000000,112.549,113.639,112.284,113.384,544744.91048915,0
+DVY.US,D,20210811,000000,113.659,114.571,113.325,114.571,613505.42403612,0
+DVY.US,D,20210812,000000,114.326,114.738,113.874,114.561,586057.4636027,0
+DVY.US,D,20210813,000000,114.522,114.787,114.296,114.561,477548.45586507,0
+DVY.US,D,20210816,000000,114.326,114.944,113.58,114.512,695990.9367307,0
+DVY.US,D,20210817,000000,114.139,114.375,112.873,113.982,615818.39716642,0
+DVY.US,D,20210818,000000,113.599,114.011,112.589,112.696,457526.46379006,0
+DVY.US,D,20210819,000000,111.765,112.775,111.313,111.872,1053162.896731,0
+DVY.US,D,20210820,000000,111.755,113.07,111.421,112.942,415954.08329843,0
+DVY.US,D,20210823,000000,113.589,113.776,113.364,113.403,332486.32122165,0
+DVY.US,D,20210824,000000,113.54,113.864,113.177,113.589,303626.12256858,0
+DVY.US,D,20210825,000000,113.659,114.689,113.305,114.198,274914.68782611,0
+DVY.US,D,20210826,000000,114.326,114.326,113.148,113.256,252279.13800695,0
+DVY.US,D,20210827,000000,113.275,114.65,113.275,114.375,479905.24302383,0
+DVY.US,D,20210830,000000,114.59,114.59,113.747,113.766,286053.64036371,0
+DVY.US,D,20210831,000000,113.737,114.345,113.619,114.011,382697.19783603,0
+DVY.US,D,20210901,000000,114.198,114.316,113.472,113.894,804699.65492363,0
+DVY.US,D,20210902,000000,114.267,115.002,114.228,115.002,346073.76469851,0
+DVY.US,D,20210903,000000,114.865,114.954,114.286,114.453,174580.56265427,0
+DVY.US,D,20210907,000000,114.316,114.316,113.227,113.315,345848.58097084,0
+DVY.US,D,20210908,000000,113.158,113.737,113.04,113.403,545436.76456645,0
+DVY.US,D,20210909,000000,113.177,113.904,112.981,113.08,305615.07567446,0
+DVY.US,D,20210910,000000,113.589,113.629,112.088,112.206,388171.91353165,0
+DVY.US,D,20210913,000000,113.099,113.55,112.519,113.05,402397.20774841,0
+DVY.US,D,20210914,000000,113.384,113.442,111.637,111.793,399069.37944728,0
+DVY.US,D,20210915,000000,112.049,113.413,111.872,113.207,1254921.4031317,0
+DVY.US,D,20210916,000000,113.158,113.511,112.107,112.382,382248.86824249,0
+DVY.US,D,20210917,000000,112.049,112.716,111.45,111.617,886326.20887423,0
+DVY.US,D,20210920,000000,109.781,110.175,108.428,109.654,595092.32384337,0
+DVY.US,D,20210921,000000,110.351,110.577,109.202,109.202,314380.93815901,0
+DVY.US,D,20210922,000000,110.145,111.205,110.145,110.469,361090.76822022,0
+DVY.US,D,20210923,000000,111.028,112.648,110.861,111.96,257293.2969383,0
+DVY.US,D,20210924,000000,111.685,112.706,111.685,112.226,301287.67616593,0
+DVY.US,D,20210927,000000,112.756,114.238,112.756,113.335,382953.96842141,0
+DVY.US,D,20210928,000000,113.472,113.933,112.157,112.314,755003.33841092,0
+DVY.US,D,20210929,000000,112.589,113.403,112.01,112.913,483109.78068672,0
+DVY.US,D,20210930,000000,113.295,113.354,110.939,111.019,586884.83548895,0
+DVY.US,D,20211001,000000,111.666,113.227,110.949,112.519,1345589.9498393,0
+DVY.US,D,20211004,000000,112.539,113.707,112.382,112.961,2137213.664595,0
+DVY.US,D,20211005,000000,113.403,114.12,112.736,113.384,637208.81343261,0
+DVY.US,D,20211006,000000,112.501,113.609,111.588,113.521,523509.37171889,0
+DVY.US,D,20211007,000000,113.992,114.875,113.914,114.081,377124.66477453,0
+DVY.US,D,20211008,000000,114.081,114.552,113.894,113.933,302745.76627582,0
+DVY.US,D,20211011,000000,114.257,114.512,113.158,113.197,244315.1741363,0
+DVY.US,D,20211012,000000,113.217,113.619,112.638,112.981,371555.18850573,0
+DVY.US,D,20211013,000000,112.824,113.472,111.676,113.217,497658.07599701,0
+DVY.US,D,20211014,000000,113.826,115.032,113.687,114.984,653541.25673899,0
+DVY.US,D,20211015,000000,115.611,115.798,114.895,114.895,488417.39171567,0
+DVY.US,D,20211018,000000,114.542,115.032,114.081,114.414,1440890.5563927,0
+DVY.US,D,20211019,000000,114.777,115.111,114.483,115.091,327173.61553823,0
+DVY.US,D,20211020,000000,114.924,116.632,114.905,116.544,415149.12789186,0
+DVY.US,D,20211021,000000,116.327,116.504,115.396,115.876,278940.48378989,0
+DVY.US,D,20211022,000000,116.22,116.671,115.768,116.327,444166.24190265,0
+DVY.US,D,20211025,000000,116.524,116.612,116.004,116.318,251562.82958819,0
+DVY.US,D,20211026,000000,116.327,116.612,116.014,116.023,455802.43271673,0
+DVY.US,D,20211027,000000,115.965,116.033,113.953,113.963,562372.41496231,0
+DVY.US,D,20211028,000000,114.169,114.875,114.071,114.865,300722.16951954,0
+DVY.US,D,20211029,000000,114.63,115.111,113.826,114.208,340960.7694704,0
+DVY.US,D,20211101,000000,114.63,115.661,114.571,115.415,588661.85096879,0
+DVY.US,D,20211102,000000,115.573,115.67,114.846,115.278,359371.83180136,0
+DVY.US,D,20211103,000000,114.827,116.23,114.748,115.955,626167.67826086,0
+DVY.US,D,20211104,000000,116.122,116.327,114.679,115.356,431291.03112098,0
+DVY.US,D,20211105,000000,116.161,117.064,116.142,116.534,487828.4496587,0
+DVY.US,D,20211108,000000,117.035,117.123,115.945,116.24,402726.3224273,0
+DVY.US,D,20211109,000000,116.063,116.289,115.651,116.17,479110.47692619,0
+DVY.US,D,20211110,000000,116.318,116.906,116.19,116.465,506339.36721732,0
+DVY.US,D,20211111,000000,116.494,117.015,116.259,116.848,363837.80591152,0
+DVY.US,D,20211112,000000,116.916,117.211,116.475,116.809,388033.33893001,0
+DVY.US,D,20211115,000000,117.181,117.505,116.838,117.407,326579.5788268,0
+DVY.US,D,20211116,000000,117.417,117.712,116.946,117.015,506161.05431079,0
+DVY.US,D,20211117,000000,116.828,116.828,116.112,116.446,1570196.962616,0
+DVY.US,D,20211118,000000,116.347,116.652,115.366,115.748,572389.52458518,0
+DVY.US,D,20211119,000000,115.141,115.15,114.375,114.777,489917.25799223,0
+DVY.US,D,20211122,000000,115.091,116.759,115.022,116.023,508354.81252645,0
+DVY.US,D,20211123,000000,116.397,117.113,116.259,116.926,649665.24361668,0
+DVY.US,D,20211124,000000,116.387,117.133,116.347,116.799,355040.35656925,0
+DVY.US,D,20211126,000000,114.453,114.561,113.128,114.149,623520.49579721,0
+DVY.US,D,20211129,000000,115.229,115.229,113.707,114.414,638436.62516037,0
+DVY.US,D,20211130,000000,113.482,113.482,111.303,111.381,1242102.2335492,0
+DVY.US,D,20211201,000000,113.03,114.09,110.645,110.675,1441525.35034,0
+DVY.US,D,20211202,000000,111.087,113.864,110.939,113.227,883979.61102442,0
+DVY.US,D,20211203,000000,113.669,113.904,112.451,113.247,852876.74547278,0
+DVY.US,D,20211206,000000,114.296,115.71,114.238,114.787,692514.344519,0
+DVY.US,D,20211207,000000,115.543,116.367,115.16,115.886,506250.72022951,0
+DVY.US,D,20211208,000000,116.063,116.436,115.563,115.71,556606.28503089,0
+DVY.US,D,20211209,000000,115.297,115.886,114.885,115.258,1847124.0389585,0
+DVY.US,D,20211210,000000,116.033,116.053,115.141,115.847,802135.00586242,0
+DVY.US,D,20211213,000000,115.788,115.876,114.875,115.386,955022.52977486,0
+DVY.US,D,20211214,000000,115.002,116.397,115.002,115.581,1022986.2393624,0
+DVY.US,D,20211215,000000,115.867,116.809,115.15,116.632,1284378.6952889,0
+DVY.US,D,20211216,000000,116.906,118.683,116.906,117.79,1129003.9610632,0
+DVY.US,D,20211217,000000,117.751,117.751,116.023,116.023,1353523.3457831,0
+DVY.US,D,20211220,000000,114.944,115.012,113.423,114.944,1218458.9610755,0
+DVY.US,D,20211221,000000,115.553,116.828,115.454,116.436,738025.91184839,0
+DVY.US,D,20211222,000000,116.318,117.103,115.847,116.976,587391.24414347,0
+DVY.US,D,20211223,000000,117.378,118.016,117.24,117.447,636827.73327811,0
+DVY.US,D,20211227,000000,117.485,118.653,117.083,118.625,411526.82856225,0
+DVY.US,D,20211228,000000,118.84,119.361,118.516,119.164,601682.76886836,0
+DVY.US,D,20211229,000000,118.899,119.626,118.899,119.419,532390.37339451,0
+DVY.US,D,20211230,000000,119.586,120.116,119.242,119.311,332659.5394737,0
+DVY.US,D,20211231,000000,119.184,119.92,119.105,119.469,339336.59362471,0
+DVY.US,D,20220103,000000,119.831,120.253,119.204,120.018,1161403.9256434,0
+DVY.US,D,20220104,000000,120.715,122.423,120.499,121.715,1401477.2904664,0
+DVY.US,D,20220105,000000,122.147,123.315,121.461,121.47,1306075.8097543,0
+DVY.US,D,20220106,000000,122.285,122.698,121.549,122.304,1678113.971504,0
+DVY.US,D,20220107,000000,122.609,123.826,122.119,123.444,1025878.9841716,0
+DVY.US,D,20220110,000000,123.462,123.836,122.383,123.286,1979952.8892838,0
+DVY.US,D,20220111,000000,123.581,123.619,122.304,123.512,962015.45250315,0
+DVY.US,D,20220112,000000,123.561,123.983,123.05,123.619,909457.97803896,0
+DVY.US,D,20220113,000000,123.767,124.787,123.649,124.041,939484.85256611,0
+DVY.US,D,20220114,000000,123.365,124.523,122.972,124.454,1069422.9959439,0
+DVY.US,D,20220118,000000,124.14,124.258,122.491,123.168,2121709.6121058,0
+DVY.US,D,20220119,000000,123.365,123.365,121.794,121.863,1104301.0004593,0
+DVY.US,D,20220120,000000,121.863,122.746,120.234,120.312,3476324.2328767,0
+DVY.US,D,20220121,000000,120.205,123.699,118.595,118.909,1936314.1169383,0
+DVY.US,D,20220124,000000,117.652,119.361,115.69,119.095,3481622.6735277,0
+DVY.US,D,20220125,000000,118.016,120.136,116.21,119.292,1853361.933894,0
+DVY.US,D,20220126,000000,119.988,121.019,117.476,118.506,2548296.2392873,0
+DVY.US,D,20220127,000000,119.743,121.274,117.977,118.791,2027926.1936541,0
+DVY.US,D,20220128,000000,118.438,120.145,117.614,120.136,1988988.7684554,0
+DVY.US,D,20220131,000000,119.469,120.969,118.928,120.911,1488132.2683808,0
+DVY.US,D,20220201,000000,120.832,121.902,120.332,121.647,1130286.7950593,0
+DVY.US,D,20220202,000000,121.628,122.913,121.323,122.707,947090.15276194,0
+DVY.US,D,20220203,000000,122.56,123.11,121.834,121.981,1164397.5446112,0
+DVY.US,D,20220204,000000,121.687,122.688,120.921,121.843,1228094.9905438,0
+DVY.US,D,20220207,000000,121.892,122.855,121.392,122.147,917061.24037299,0
+DVY.US,D,20220208,000000,122.579,123.139,122.285,123.031,810571.75366807,0
+DVY.US,D,20220209,000000,123.757,124.051,123.502,123.767,1061112.5955691,0
+DVY.US,D,20220210,000000,122.736,123.953,121.176,121.735,1192014.6475731,0
+DVY.US,D,20220211,000000,121.843,122.982,121.166,121.578,1127866.834185,0
+DVY.US,D,20220214,000000,121.628,121.804,119.361,120.352,1071109.3265742,0
+DVY.US,D,20220215,000000,120.969,121.725,120.813,121.333,961732.1897145,0
+DVY.US,D,20220216,000000,120.999,122.364,120.999,121.765,801061.05269971,0
+DVY.US,D,20220217,000000,121.136,121.303,120.155,120.489,785607.94675521,0
+DVY.US,D,20220218,000000,120.195,121.117,119.723,120.234,1211759.4904448,0
+DVY.US,D,20220222,000000,120.372,120.509,118.526,119.321,1311422.1401573,0
+DVY.US,D,20220223,000000,119.959,120.087,117.692,117.917,1336731.3646433,0
+DVY.US,D,20220224,000000,116.347,117.083,114.395,116.936,2641358.2546658,0
+DVY.US,D,20220225,000000,117.555,120.931,117.437,120.656,1414147.6961383,0
+DVY.US,D,20220228,000000,119.576,120.891,119.262,120.656,1874555.6964977,0
+DVY.US,D,20220301,000000,120.42,120.822,117.358,118.153,1916355.2985788,0
+DVY.US,D,20220302,000000,118.928,121.725,118.899,121.245,1241200.4797077,0
+DVY.US,D,20220303,000000,121.51,122.628,120.969,122.079,1497272.0785036,0
+DVY.US,D,20220304,000000,120.999,122.128,120.352,122.049,1155059.042964,0
+DVY.US,D,20220307,000000,121.804,122.02,119.91,120.4,1498716.9225119,0
+DVY.US,D,20220308,000000,121.176,122.177,119.773,119.841,2304069.7121388,0
+DVY.US,D,20220309,000000,121.215,121.706,120.469,120.636,1585585.8759142,0
+DVY.US,D,20220310,000000,119.861,121.029,119.684,120.842,1133698.1756937,0
+DVY.US,D,20220311,000000,121.206,121.922,120.342,120.41,1865701.1870253,0
+DVY.US,D,20220314,000000,121.225,121.961,120.215,120.842,1793978.6413684,0
+DVY.US,D,20220315,000000,121.098,121.461,120.028,121.274,2809551.139543,0
+DVY.US,D,20220316,000000,122.01,122.501,120.529,122.471,1894474.7765523,0
+DVY.US,D,20220317,000000,122.119,123.345,121.814,123.296,1560593.5389363,0
+DVY.US,D,20220318,000000,123.227,123.345,122.04,123.129,1019276.3119759,0
+DVY.US,D,20220321,000000,123.669,124.513,123.267,123.747,1107536.106049,0
+DVY.US,D,20220322,000000,124.375,125.052,123.757,124.336,804289.02577318,0
+DVY.US,D,20220323,000000,124.317,124.473,123.434,123.472,810446.42516806,0
+DVY.US,D,20220324,000000,123.993,124.935,123.649,124.749,679781.78406255,0
+DVY.US,D,20220325,000000,124.847,126.456,124.768,126.436,779826.53286037,0
+DVY.US,D,20220328,000000,126.201,126.26,124.778,125.926,870810.94814516,0
+DVY.US,D,20220329,000000,126.349,127.34,126.064,127.34,957763.4538808,0
+DVY.US,D,20220330,000000,127.467,127.614,126.515,127.085,920539.87044648,0
+DVY.US,D,20220331,000000,126.741,127.437,125.651,125.75,1002807.3319297,0
+DVY.US,D,20220401,000000,126.25,126.367,124.974,126.279,912972.27069376,0
+DVY.US,D,20220404,000000,126.112,126.112,124.445,125.77,723452.14326575,0
+DVY.US,D,20220405,000000,125.436,126.643,124.944,125.209,646794.91528715,0
+DVY.US,D,20220406,000000,125.161,126.251,124.827,125.945,1101858.6231054,0
+DVY.US,D,20220407,000000,126.073,126.201,124.579,125.848,1016124.7587195,0
+DVY.US,D,20220408,000000,126.191,127.123,125.71,126.496,695415.24077536,0
+DVY.US,D,20220411,000000,126.436,127.222,125.69,125.848,1275464.0688938,0
+DVY.US,D,20220412,000000,126.182,126.896,125.338,125.72,1109964.2183704,0
+DVY.US,D,20220413,000000,125.76,126.496,125.214,126.446,836631.93022331,0
+DVY.US,D,20220414,000000,126.652,127.3,126.446,126.446,985336.74281423,0
+DVY.US,D,20220418,000000,126.643,127.398,126.349,126.809,1119580.8881517,0
+DVY.US,D,20220419,000000,127.025,128.517,127.016,128.331,1851034.6957313,0
+DVY.US,D,20220420,000000,129.204,130.263,129.096,129.685,1113749.5466432,0
+DVY.US,D,20220421,000000,130.215,130.853,128.527,128.645,1327572.1948335,0
+DVY.US,D,20220422,000000,128.39,128.39,125.671,125.788,1123796.205262,0
+DVY.US,D,20220425,000000,125.151,125.603,122.423,125.278,1577750.2973362,0
+DVY.US,D,20220426,000000,124.817,125.69,123.277,123.335,1229525.5695196,0
+DVY.US,D,20220427,000000,123.355,124.62,122.786,123.345,1465815.6439317,0
+DVY.US,D,20220428,000000,124.17,125.033,122.933,124.817,930187.10815469,0
+DVY.US,D,20220429,000000,124.513,124.719,121.029,121.225,1237456.9276017,0
+DVY.US,D,20220502,000000,121.618,122.354,119.409,121.382,1532887.7889866,0
+DVY.US,D,20220503,000000,121.441,123.747,121.441,122.776,1123359.0839082,0
+DVY.US,D,20220504,000000,123.08,126.24,122.84,126.122,1749570.5761976,0
+DVY.US,D,20220505,000000,125.288,125.603,122.584,123.728,1766151.6386422,0
+DVY.US,D,20220506,000000,123.551,124.523,122.432,124.179,1653230.6601317,0
+DVY.US,D,20220509,000000,123.11,123.973,122.294,122.756,1560008.6726028,0
+DVY.US,D,20220510,000000,123.482,123.966,119.969,121.382,1729368.2333542,0
+DVY.US,D,20220511,000000,121.677,123.796,121.068,121.313,1881499.7105431,0
+DVY.US,D,20220512,000000,121.156,121.628,119.586,121.373,1838382.6308154,0
+DVY.US,D,20220513,000000,122.216,123.237,121.735,122.864,869675.85912879,0
+DVY.US,D,20220516,000000,123.011,124.189,122.209,123.561,1374800.66072,0
+DVY.US,D,20220517,000000,124.954,125.995,124.15,125.995,1108998.2718825,0
+DVY.US,D,20220518,000000,125.543,125.543,122.383,122.795,1117755.9829199,0
+DVY.US,D,20220519,000000,121.775,122.836,120.695,121.725,1150452.4563904,0
+DVY.US,D,20220520,000000,122.471,122.678,119.547,121.696,1267294.2809824,0
+DVY.US,D,20220523,000000,123.08,124.179,122.491,123.424,869950.97047028,0
+DVY.US,D,20220524,000000,122.982,124.425,121.434,124.179,1231449.3110482,0
+DVY.US,D,20220525,000000,124.041,125.73,123.914,125.445,1480302.8033883,0
+DVY.US,D,20220526,000000,126.152,127.241,126.044,126.77,1243779.3938014,0
+DVY.US,D,20220527,000000,127.231,128.605,126.956,128.576,1336912.7343425,0
+DVY.US,D,20220531,000000,128.046,128.519,126.928,127.702,1360274.7818894,0
+DVY.US,D,20220601,000000,128.104,128.164,125.631,127.025,1121140.8713511,0
+DVY.US,D,20220602,000000,127.359,127.871,125.524,127.859,1215172.9089411,0
+DVY.US,D,20220603,000000,127.428,127.776,126.721,126.937,555732.04232349,0
+DVY.US,D,20220606,000000,127.614,128.37,127.173,127.634,768595.87654226,0
+DVY.US,D,20220607,000000,127.094,128.949,126.643,128.929,794336.10879666,0
+DVY.US,D,20220608,000000,128.321,128.321,126.496,126.721,736293.72932791,0
+DVY.US,D,20220609,000000,126.474,126.751,124.063,124.093,930154.91858441,0
+DVY.US,D,20220610,000000,122.453,122.868,121.514,121.761,1356813.3624149,0
+DVY.US,D,20220613,000000,119.844,119.844,116.524,117.068,2334362.292618,0
+DVY.US,D,20220614,000000,117.512,118.032,115.022,116.06,1793028.7400196,0
+DVY.US,D,20220615,000000,116.909,117.453,114.499,116.02,1676967.1016243,0
+DVY.US,D,20220616,000000,114.271,114.271,111.862,112.582,3162061.7803324,0
+DVY.US,D,20220617,000000,112.829,113.451,110.951,111.86,1612579.4995148,0
+DVY.US,D,20220621,000000,113.303,114.585,112.848,114.242,964556.03432322,0
+DVY.US,D,20220622,000000,112.69,114.469,112.621,113.678,1609160.7425213,0
+DVY.US,D,20220623,000000,114.054,114.657,112.829,114.103,1306480.3128124,0
+DVY.US,D,20220624,000000,114.914,117.344,114.568,117.127,1010057.4836039,0
+DVY.US,D,20220627,000000,117.423,118.333,117.112,117.898,766301.52685975,0
+DVY.US,D,20220628,000000,118.55,119.637,117.133,117.216,816141.70060202,0
+DVY.US,D,20220629,000000,117.463,117.838,116.07,116.583,739571.86701516,0
+DVY.US,D,20220630,000000,115.477,117.077,114.943,116.267,1145062.962557,0
+DVY.US,D,20220701,000000,116.277,118.026,115.408,117.799,1025758.6665515,0
+DVY.US,D,20220705,000000,116.524,116.524,113.678,115.724,888834.31155949,0
+DVY.US,D,20220706,000000,115.467,116.386,114.286,115.724,2384287.4798557,0
+DVY.US,D,20220707,000000,116.445,117.324,116.445,116.83,709175.49414883,0
+DVY.US,D,20220708,000000,116.949,117.403,116.063,116.465,694486.37662263,0
+DVY.US,D,20220711,000000,115.872,116.702,115.674,116.336,599734.78774032,0
+DVY.US,D,20220712,000000,115.892,117.127,115.518,115.991,622940.4357876,0
+DVY.US,D,20220713,000000,114.993,115.813,114.024,114.933,1045187.2864462,0
+DVY.US,D,20220714,000000,113.194,114.054,112.562,113.876,890631.7397479,0
+DVY.US,D,20220715,000000,115.032,115.684,114.103,115.585,712214.72660929,0
+DVY.US,D,20220718,000000,116.376,116.628,114.854,115.121,778617.35097277,0
+DVY.US,D,20220719,000000,116.119,117.403,115.92,117.236,776971.73259757,0
+DVY.US,D,20220720,000000,116.939,117.245,115.991,116.712,1078508.5283803,0
+DVY.US,D,20220721,000000,116.079,116.504,115.111,116.455,877833.16042888,0
+DVY.US,D,20220722,000000,116.732,117.216,115.66,116.376,647901.00527559,0
+DVY.US,D,20220725,000000,116.85,117.68,116.336,117.532,636470.7384063,0
+DVY.US,D,20220726,000000,117.285,117.641,116.89,117.255,612359.29180686,0
+DVY.US,D,20220727,000000,117.423,118.619,116.692,118.243,1951323.8684499,0
+DVY.US,D,20220728,000000,118.895,119.725,117.757,119.597,610086.1928704,0
+DVY.US,D,20220729,000000,119.459,121.049,119.459,120.802,820890.31155923,0
+DVY.US,D,20220801,000000,120.299,120.877,119.696,120.753,885998.50424873,0
+DVY.US,D,20220802,000000,120.546,121.122,119.785,119.854,694741.41710882,0
+DVY.US,D,20220803,000000,120.308,120.634,119.449,120.338,709338.43668167,0
+DVY.US,D,20220804,000000,120.397,120.397,119.37,119.488,544692.59773206,0
+DVY.US,D,20220805,000000,118.955,119.607,118.816,119.478,441375.89918844,0
+DVY.US,D,20220808,000000,120.131,120.773,119.725,119.913,377478.13674293,0
+DVY.US,D,20220809,000000,120.091,120.664,120.091,120.664,396735.71758133,0
+DVY.US,D,20220810,000000,121.791,122.532,121.692,122.443,564240.6413464,0
+DVY.US,D,20220811,000000,123.065,124.079,122.917,123.47,852694.46742672,0
+DVY.US,D,20220812,000000,123.984,125.17,123.717,125.13,1069585.1475598,0
+DVY.US,D,20220815,000000,124.369,125.407,123.895,125.367,611082.06524506,0
+DVY.US,D,20220816,000000,125.199,126.523,125.19,126.187,581149.21834173,0
+DVY.US,D,20220817,000000,125.634,126.237,125.059,125.713,451196.98203771,0
+DVY.US,D,20220818,000000,125.921,126.207,125.525,126.178,344357.28376219,0
+DVY.US,D,20220819,000000,125.693,125.812,125.012,125.278,576880.32639426,0
+DVY.US,D,20220822,000000,124.36,124.36,122.947,123.243,601191.14988171,0
+DVY.US,D,20220823,000000,123.401,123.836,122.996,123.263,701337.04746009,0
+DVY.US,D,20220824,000000,123.292,123.381,122.64,123.223,378994.21074419,0
+DVY.US,D,20220825,000000,123.52,124.607,123.312,124.597,387948.96559273,0
+DVY.US,D,20220826,000000,124.844,124.893,121.791,121.791,808026.96005323,0
+DVY.US,D,20220829,000000,121.316,122.383,120.733,121.425,545147.01510627,0
+DVY.US,D,20220830,000000,121.553,121.553,119.666,119.893,639111.21709073,0
+DVY.US,D,20220831,000000,119.913,120.111,118.678,118.678,612062.75663839,0
+DVY.US,D,20220901,000000,118.372,118.886,117.3,118.866,652804.46224227,0
+DVY.US,D,20220902,000000,119.884,120.603,117.749,118.263,610352.36607623,0
+DVY.US,D,20220906,000000,118.569,118.708,117.107,117.433,770164.58057324,0
+DVY.US,D,20220907,000000,117.443,119.834,117.206,119.785,696900.15265267,0
+DVY.US,D,20220908,000000,119.469,120.625,118.708,120.427,601594.96398485,0
+DVY.US,D,20220909,000000,121,122.126,120.98,121.909,470098.31584777,0
+DVY.US,D,20220912,000000,122.502,123.551,122.482,123.075,549671.95960535,0
+DVY.US,D,20220913,000000,121.316,121.795,118.49,118.915,615363.10197758,0
+DVY.US,D,20220914,000000,119.231,119.646,118.159,118.955,709155.2528404,0
+DVY.US,D,20220915,000000,118.639,119.054,117.66,118.026,2257062.7598623,0
+DVY.US,D,20220916,000000,117.364,117.364,116.238,116.919,763826.01483901,0
+DVY.US,D,20220919,000000,116.158,118.303,115.832,118.253,649054.75985598,0
+DVY.US,D,20220920,000000,117.364,117.384,115.847,116.702,1292788.0797262,0
+DVY.US,D,20220921,000000,117.453,118.085,115.151,115.22,1263150.755926,0
+DVY.US,D,20220922,000000,115.329,115.398,114.236,114.331,1003950.6808512,0
+DVY.US,D,20220923,000000,113.224,113.224,110.555,111.89,1695381.6319666,0
+DVY.US,D,20220926,000000,111.3,111.79,109.25,109.85,944644,0
+DVY.US,D,20220927,000000,110.7,111.14,108.35,108.91,1084312,0
+DVY.US,D,20220928,000000,109.43,111.58,109.09,111.09,1156528,0
+DVY.US,D,20220929,000000,110.1,110.24,108.01,108.48,1202146,0
+DVY.US,D,20220930,000000,108.6,109.21,107,107.22,1242076,0
+DVY.US,D,20221003,000000,108.68,110.72,108.04,110.19,1143424,0
+DVY.US,D,20221004,000000,111.48,113.55,111.2601,113.49,1097281,0
+DVY.US,D,20221005,000000,112.4,113.16,111.17,112.5,759418,0
+DVY.US,D,20221006,000000,112,112.44,110.35,110.58,1042667,0
+DVY.US,D,20221007,000000,109.93,110.25,107.82,108.43,948588,0
+DVY.US,D,20221010,000000,108.94,109.61,108.12,108.46,756779,0
+DVY.US,D,20221011,000000,107.88,109.5673,107.71,108.37,765741,0
+DVY.US,D,20221012,000000,108.26,108.48,107.32,107.39,700481,0
+DVY.US,D,20221013,000000,105.72,111.16,105.59,110.77,1352394,0
+DVY.US,D,20221014,000000,111.4,112.22,108.785,109.06,890691,0
+DVY.US,D,20221017,000000,110.73,111.53,110.5,110.84,2236119,0
+DVY.US,D,20221018,000000,112.54,113.12,111.37,112.36,821060,0
+DVY.US,D,20221019,000000,111.92,112.41,110.55,111.29,573878,0
+DVY.US,D,20221020,000000,111.36,112.06,109.38,109.72,782446,0
+DVY.US,D,20221021,000000,110.03,112.49,109.55,112.29,790099,0
+DVY.US,D,20221024,000000,112.93,114,112.52,113.6,845844,0
+DVY.US,D,20221025,000000,113.39,115.15,113.02,115.02,810998,0
+DVY.US,D,20221026,000000,115.44,116.19,114.71,115.41,614767,0
+DVY.US,D,20221027,000000,116.24,117.3,115.8999,116.09,712537,0
+DVY.US,D,20221028,000000,116.58,118.91,116.51,118.86,856344,0
+DVY.US,D,20221031,000000,118.34,118.81,117.86,118.15,832982,0
+DVY.US,D,20221101,000000,119.01,119.01,117.895,118.63,671072,0
+DVY.US,D,20221102,000000,118.28,119.8,116.51,116.51,1076228,0
+DVY.US,D,20221103,000000,115.5,116.91,114.81,116.32,762806,0
+DVY.US,D,20221104,000000,117.6,118.86,116.64,118.4,755230,0
+DVY.US,D,20221107,000000,118.55,118.6956,117.47,118.53,959122,0
+DVY.US,D,20221108,000000,118.8,119.87,118.2,119.27,884286,0
+DVY.US,D,20221109,000000,118.7,119.14,117.19,117.33,635115,0
+DVY.US,D,20221110,000000,120.28,121.9109,119.5,121.78,815835,0
+DVY.US,D,20221111,000000,122.3,122.8,121.5722,122.51,915801,0
+DVY.US,D,20221114,000000,122.37,123.286,121.54,121.6,683036,0
+DVY.US,D,20221115,000000,122.76,123.2793,121.0463,122.18,760779,0
+DVY.US,D,20221116,000000,122.04,122.25,121.1745,121.46,693461,0
+DVY.US,D,20221117,000000,120.22,120.98,119.67,120.93,523351,0
+DVY.US,D,20221118,000000,122,122.45,121.4,122.24,482803,0
+DVY.US,D,20221121,000000,121.9,122.77,121.63,122.59,674543,0
+DVY.US,D,20221122,000000,123.43,124.44,123.29,124.37,1075441,0
+DVY.US,D,20221123,000000,124.12,124.58,123.7305,124.58,512591,0
+DVY.US,D,20221125,000000,124.84,125.2401,124.82,125.04,309441,0
+DVY.US,D,20221128,000000,124.3,124.375,122.885,123.14,840583,0
+DVY.US,D,20221129,000000,123.14,123.61,122.75,123.55,512806,0
+DVY.US,D,20221130,000000,123.49,125.6,122.18,125.49,722682,0
+DVY.US,D,20221201,000000,126.185,126.71,125.095,125.5,869006,0
+DVY.US,D,20221202,000000,124.64,125.45,124.2994,125.19,607054,0
+DVY.US,D,20221205,000000,124.43,124.55,122.56,123.08,1085050,0
+DVY.US,D,20221206,000000,122.81,123.1582,121.17,122.09,764933,0
+DVY.US,D,20221207,000000,122.03,123.02,121.71,121.99,645366,0
+DVY.US,D,20221208,000000,122.54,122.83,122.1225,122.5,1221858,0
+DVY.US,D,20221209,000000,122.32,122.86,121.71,121.84,751963,0
+DVY.US,D,20221212,000000,122.12,123.77,121.5,123.77,1132822,0
+DVY.US,D,20221213,000000,124.81,125.18,122.3169,123.1,704299,0
+DVY.US,D,20221214,000000,123.19,124.21,121.97,122.45,1519683,0
+DVY.US,D,20221215,000000,121.58,121.6,119.7672,120.38,970826,0
+DVY.US,D,20221216,000000,119.35,119.55,118.05,119.14,972810,0
+DVY.US,D,20221219,000000,119.32,119.8006,117.94,118.75,914524,0
+DVY.US,D,20221220,000000,118.48,119.51,118.41,119.08,824333,0
+DVY.US,D,20221221,000000,119.94,120.7526,119.925,120.6,868690,0
+DVY.US,D,20221222,000000,120.15,120.15,117.82,119.77,771254,0
+DVY.US,D,20221223,000000,119.79,120.99,119.5101,120.96,836150,0
+DVY.US,D,20221227,000000,121.12,121.85,120.75,121.75,798144,0
+DVY.US,D,20221228,000000,121.85,122.07,120.05,120.14,1028981,0
+DVY.US,D,20221229,000000,120.65,121.69,120.33,121.38,868802,0
+DVY.US,D,20221230,000000,121.05,121.24,119.76,120.6,800314,0
+DVY.US,D,20230103,000000,121.16,121.44,119.655,120.54,902437,0
+DVY.US,D,20230104,000000,121.17,122.53,121,121.85,539092,0
+DVY.US,D,20230105,000000,121.51,121.51,120.44,121.08,497523,0
+DVY.US,D,20230106,000000,122.15,124.225,122.15,123.96,657065,0
+DVY.US,D,20230109,000000,124.36,124.75,123.41,123.45,873974,0
+DVY.US,D,20230110,000000,123.67,124.22,122.87,124.15,454939,0
+DVY.US,D,20230111,000000,124.69,125.04,124.26,125.04,537208,0
+DVY.US,D,20230112,000000,125.43,125.77,124.7301,125.1,738725,0
+DVY.US,D,20230113,000000,124.53,125.31,123.87,125.17,522804,0
+DVY.US,D,20230117,000000,125.12,125.32,124.15,124.27,1409488,0
+DVY.US,D,20230118,000000,124.36,124.4206,121.74,121.83,738957,0
+DVY.US,D,20230119,000000,121.29,121.6907,120.665,121.29,735718,0
+DVY.US,D,20230120,000000,121.3,122.87,120.66,122.8,969783,0
+DVY.US,D,20230123,000000,122.98,124.3659,122.76,123.5,908830,0
+DVY.US,D,20230124,000000,123.25,123.93,122.45,123.63,594905,0
+DVY.US,D,20230125,000000,123.18,123.94,122.63,123.91,469829,0
+DVY.US,D,20230126,000000,124.3,125,123.64,124.98,1012990,0
+DVY.US,D,20230127,000000,124.82,125.14,124.2,124.65,671177,0
+DVY.US,D,20230130,000000,124.04,125.052,123.98,124.05,872263,0
+DVY.US,D,20230131,000000,124.23,125.69,123.61,125.66,472941,0
+DVY.US,D,20230201,000000,125.02,126.88,124.26,126.09,666445,0
+DVY.US,D,20230202,000000,126.12,126.895,125.4,126.38,718143,0
+DVY.US,D,20230203,000000,126.13,126.15,125.0701,125.44,1012994,0
+DVY.US,D,20230206,000000,125.16,125.189,124.16,125.02,564583,0
+DVY.US,D,20230207,000000,124.79,125.96,124,125.58,501242,0
+DVY.US,D,20230208,000000,125.24,125.3677,124.16,124.38,593461,0
+DVY.US,D,20230209,000000,124.97,125.11,122.74,123,477455,0
+DVY.US,D,20230210,000000,123.14,124.79,122.95,124.65,471950,0
+DVY.US,D,20230213,000000,124.77,126,124.56,126,922709,0
+DVY.US,D,20230214,000000,125.9,126.15,124.42,125.14,498224,0
+DVY.US,D,20230215,000000,124.58,125.415,124.3,125.37,362946,0
+DVY.US,D,20230216,000000,124.73,125.37,123.77,124.48,1559064,0
+DVY.US,D,20230217,000000,123.96,125.08,123.64,124.8,362127,0
+DVY.US,D,20230221,000000,123.87,124.1,122.17,122.45,460425,0
+DVY.US,D,20230222,000000,122.29,123.12,121.6701,122.11,503597,0
+DVY.US,D,20230223,000000,122.48,123.06,121.5,122.46,462540,0
+DVY.US,D,20230224,000000,121.79,122.41,120.95,122.18,443861,0
+DVY.US,D,20230227,000000,122.65,123.55,121.71,121.99,564718,0
+DVY.US,D,20230228,000000,121.87,122.15,121.02,121.05,614065,0
+DVY.US,D,20230301,000000,120.65,120.96,119.97,120.67,1460861,0
+DVY.US,D,20230302,000000,120.21,121.14,119.57,120.96,630051,0
+DVY.US,D,20230303,000000,121.06,122.4163,120.6,122.27,640999,0
+DVY.US,D,20230306,000000,122.11,122.64,121.625,121.91,537516,0
+DVY.US,D,20230307,000000,121.82,121.92,119.64,119.82,1017013,0
+DVY.US,D,20230308,000000,120.04,120.32,119.1742,119.8,643742,0
+DVY.US,D,20230309,000000,120.09,120.2,117.19,117.37,652013,0
+DVY.US,D,20230310,000000,117.01,117.64,114.77,115.5,1699367,0
+DVY.US,D,20230313,000000,112.92,115.45,112.145,113.32,961937,0
+DVY.US,D,20230314,000000,115.34,116.08,113.66,114.84,515240,0
+DVY.US,D,20230315,000000,112.7,113.85,112.12,113.58,947140,0
+DVY.US,D,20230316,000000,112.98,114.89,111.75,114.67,3323109,0
+DVY.US,D,20230317,000000,113.9,113.93,112.02,112.48,920502,0
+DVY.US,D,20230320,000000,113.38,115.3207,113.38,114.67,790347,0
+DVY.US,D,20230321,000000,116.32,116.32,114.793,115.65,529260,0
+DVY.US,D,20230322,000000,115.52,115.76,112.74,112.77,718284,0
+DVY.US,D,20230323,000000,112.25,112.97,110.07,110.68,793479,0
+DVY.US,D,20230324,000000,110.04,112.56,109.81,112.56,673588,0
+DVY.US,D,20230327,000000,113.95,114.28,113.0787,113.53,718348,0
+DVY.US,D,20230328,000000,113.39,114.49,113.36,114.03,553025,0
+DVY.US,D,20230329,000000,115.1,115.68,114.968,115.66,620865,0
+DVY.US,D,20230330,000000,116.47,116.82,115.58,115.99,458611,0
+DVY.US,D,20230331,000000,116.44,117.32,116.17,117.18,493829,0
+DVY.US,D,20230403,000000,117.34,117.96,117.021,117.32,956793,0
+DVY.US,D,20230404,000000,117.44,117.58,115.7183,116.44,367507,0
+DVY.US,D,20230405,000000,116.04,117.63,116.04,117.57,371223,0
+DVY.US,D,20230406,000000,117.63,118.079,117.4602,117.92,327942,0
+DVY.US,D,20230410,000000,117.4,118.34,117.1958,118.33,378939,0
+DVY.US,D,20230411,000000,118.64,119.5327,118.61,119.12,408660,0
+DVY.US,D,20230412,000000,119.68,119.68,118.32,118.55,402054,0
+DVY.US,D,20230413,000000,118.37,119.24,117.79,119.01,461058,0
+DVY.US,D,20230414,000000,119.02,119.2054,117.7,118.24,330725,0
+DVY.US,D,20230417,000000,118.56,119.27,118.17,119.27,1644675,0
+DVY.US,D,20230418,000000,119.25,119.65,118.52,118.99,526587,0
+DVY.US,D,20230419,000000,118.74,119.38,118.3984,119.27,498722,0
+DVY.US,D,20230420,000000,118.57,118.57,117.71,118.2,395065,0
+DVY.US,D,20230421,000000,118.18,118.2,117.17,117.82,383088,0
+DVY.US,D,20230424,000000,117.62,118.1,117.57,118.02,518660,0
+DVY.US,D,20230425,000000,117.28,117.5106,116.43,116.54,380187,0
+DVY.US,D,20230426,000000,115.95,116.5,114.91,115.07,576623,0
+DVY.US,D,20230427,000000,115.03,116.79,115.01,116.77,776980,0
+DVY.US,D,20230428,000000,116.47,117.8491,116.46,117.59,577713,0
+DVY.US,D,20230501,000000,117.27,118.08,117.03,117.06,317613,0
+DVY.US,D,20230502,000000,116.67,116.69,113.35,114.49,689027,0
+DVY.US,D,20230503,000000,114.66,115.61,113.49,113.57,553116,0
+DVY.US,D,20230504,000000,112.38,112.68,110.85,111.79,792190,0
+DVY.US,D,20230505,000000,113.09,114.17,112.9201,113.96,465620,0
+DVY.US,D,20230508,000000,114.3,114.44,113.261,113.53,370560,0
+DVY.US,D,20230509,000000,113.09,113.5586,112.605,113.17,478534,0
+DVY.US,D,20230510,000000,113.92,113.99,111.76,112.83,451141,0
+DVY.US,D,20230511,000000,112.23,112.29,111.2835,111.72,547847,0
+DVY.US,D,20230512,000000,112,112.4699,111.235,111.98,449265,0
+DVY.US,D,20230515,000000,111.9,112.24,111.32,111.92,721502,0
+DVY.US,D,20230516,000000,111.57,111.74,110,110,592765,0
+DVY.US,D,20230517,000000,110.74,111.7024,110.31,111.54,485782,0
+DVY.US,D,20230518,000000,111.12,111.92,110.74,111.81,675982,0
+DVY.US,D,20230519,000000,112.17,112.48,111.11,111.4,868923,0
+DVY.US,D,20230522,000000,111.54,111.99,110.75,111.63,465376,0
+DVY.US,D,20230523,000000,111.4,112.8,111.4,111.52,621078,0
+DVY.US,D,20230524,000000,111.19,111.38,110.19,110.36,630913,0
+DVY.US,D,20230525,000000,109.81,109.83,108.4,109.19,781115,0
+DVY.US,D,20230526,000000,109.67,109.83,108.97,109.72,492239,0
+DVY.US,D,20230530,000000,109.63,109.98,109,109.57,1171998,0
+DVY.US,D,20230531,000000,108.98,109.2,107.93,108.5,569279,0
+DVY.US,D,20230601,000000,108.73,109.18,107.77,108.98,887437,0
+DVY.US,D,20230602,000000,109.29,111.74,109.29,111.57,711024,0
+DVY.US,D,20230605,000000,111.88,112.07,111.08,111.19,601560,0
+DVY.US,D,20230606,000000,111.15,112.51,111.01,112.26,566882,0
+DVY.US,D,20230607,000000,111.44,113.59,111.28,113.43,596133,0
+DVY.US,D,20230608,000000,113.18,113.54,112.43,113.26,475982,0
+DVY.US,D,20230609,000000,113.12,113.41,112.63,112.81,538757,0
+DVY.US,D,20230612,000000,112.81,113.2264,112.04,112.61,645188,0
+DVY.US,D,20230613,000000,112.76,113.86,112.27,113.49,1838121,0
+DVY.US,D,20230614,000000,113.66,114.3889,112.415,112.9,596236,0
+DVY.US,D,20230615,000000,112.77,114.495,112.77,114.35,494805,0
+DVY.US,D,20230616,000000,114.34,115.03,114.08,114.25,627712,0
+DVY.US,D,20230620,000000,113.73,113.79,112.8,112.85,971810,0
+DVY.US,D,20230621,000000,112.46,113.2847,111.65,112.83,693553,0
+DVY.US,D,20230622,000000,112.76,112.79,111.53,111.86,530563,0
+DVY.US,D,20230623,000000,111.3,111.81,110.32,110.5,1251669,0
+DVY.US,D,20230626,000000,111.16,111.88,110.59,111.72,671976,0
+DVY.US,D,20230627,000000,111.58,112.74,111.29,112.52,1263999,0
+DVY.US,D,20230628,000000,112.2,112.2,111.12,111.94,838254,0
+DVY.US,D,20230629,000000,111.69,112.88,111.5111,112.71,726550,0
+DVY.US,D,20230630,000000,113.05,113.6451,112.7564,113.3,535204,0
+DVY.US,D,20230703,000000,113.19,114.45,113.14,114.24,496625,0
+DVY.US,D,20230705,000000,113.63,114.43,113.21,113.86,786358,0
+DVY.US,D,20230706,000000,112.77,113,111.8873,112.89,547414,0
+DVY.US,D,20230707,000000,112.39,114.09,112.39,113.05,604665,0
+DVY.US,D,20230710,000000,112.84,113.79,112.735,113.11,879042,0
+DVY.US,D,20230711,000000,113.4,114.75,113.3702,114.72,537641,0
+DVY.US,D,20230712,000000,115.57,116.15,115.3697,115.61,572841,0
+DVY.US,D,20230713,000000,115.77,116.3,115.5,116.23,1120890,0
+DVY.US,D,20230714,000000,116.55,116.55,114.6669,115.08,1274851,0
+DVY.US,D,20230717,000000,114.51,114.8045,114.02,114.44,606103,0
+DVY.US,D,20230718,000000,114.37,115.93,114.29,115.16,923450,0
+DVY.US,D,20230719,000000,115.45,116.5,115.24,116.33,985962,0
+DVY.US,D,20230720,000000,116.2,117.215,116.02,117.08,745451,0
+DVY.US,D,20230721,000000,117.22,117.388,116.54,117.05,404803,0
+DVY.US,D,20230724,000000,117.02,117.85,117.02,117.58,355629,0
+DVY.US,D,20230725,000000,117.43,118.02,117.14,117.38,872387,0
+DVY.US,D,20230726,000000,117.36,118.45,117.36,118.16,637972,0
+DVY.US,D,20230727,000000,118.52,118.92,116.98,117.14,520329,0
+DVY.US,D,20230728,000000,118.09,118.44,117.29,117.82,585393,0
+DVY.US,D,20230731,000000,117.9,118.58,117.65,118.06,388243,0
+DVY.US,D,20230801,000000,117.57,118.05,116.86,117.18,555766,0
+DVY.US,D,20230802,000000,116.36,117.21,116.19,116.74,526440,0
+DVY.US,D,20230803,000000,116.42,116.67,115.54,116.16,450689,0
+DVY.US,D,20230804,000000,116.31,116.97,115.3001,115.52,385870,0
+DVY.US,D,20230807,000000,115.79,116.43,115.79,116.1,386863,0
+DVY.US,D,20230808,000000,114.86,115.6,114.0618,115.52,493680,0
+DVY.US,D,20230809,000000,115.37,116.31,115.1,115.29,369994,0
+DVY.US,D,20230810,000000,115.57,116.29,114.88,115.13,413089,0
+DVY.US,D,20230811,000000,114.82,115.59,114.82,115.47,317989,0
+DVY.US,D,20230814,000000,115.09,115.15,114.291,114.62,362420,0
+DVY.US,D,20230815,000000,113.65,113.72,112.49,112.5,563041,0
+DVY.US,D,20230816,000000,112.45,113.03,112.12,112.18,521666,0
+DVY.US,D,20230817,000000,112.45,113.011,111.871,111.94,429316,0
+DVY.US,D,20230818,000000,111.44,112.53,111.4,112.28,406471,0
+DVY.US,D,20230821,000000,112.25,112.46,111.1,111.81,594774,0
+DVY.US,D,20230822,000000,111.89,112.11,111.15,111.28,439284,0
+DVY.US,D,20230823,000000,111.47,112.03,111.18,112.03,369350,0
+DVY.US,D,20230824,000000,111.79,113.13,111.54,111.54,413688,0
+DVY.US,D,20230825,000000,111.88,112.47,111.29,112.02,372185,0
+DVY.US,D,20230828,000000,112.44,113.29,112.44,112.75,480188,0
+DVY.US,D,20230829,000000,112.94,113.78,112.72,113.73,1250169,0
+DVY.US,D,20230830,000000,113.55,114.09,113.4,113.58,786845,0
+DVY.US,D,20230831,000000,113.74,114.13,113.475,113.52,744890,0
+DVY.US,D,20230901,000000,114.09,114.56,113.481,113.81,407153,0
+DVY.US,D,20230905,000000,113.66,113.85,112.14,112.16,597614,0
+DVY.US,D,20230906,000000,111.82,112.16,111.07,111.63,897155,0
+DVY.US,D,20230907,000000,111.52,112.08,111.0725,111.39,760239,0
+DVY.US,D,20230908,000000,111.47,112.2738,111.34,112.25,463704,0
+DVY.US,D,20230911,000000,112.55,113.09,112.24,112.38,435870,0
+DVY.US,D,20230912,000000,112.26,113.23,112.26,112.76,382489,0
+DVY.US,D,20230913,000000,112.98,113.26,112.27,112.58,411129,0
+DVY.US,D,20230914,000000,113.07,114.16,113.07,114.14,620601,0
+DVY.US,D,20230915,000000,113.64,114.3,113.5,113.59,1609096,0
+DVY.US,D,20230918,000000,113.8,113.8,112.82,113.45,605799,0
+DVY.US,D,20230919,000000,113.4,113.89,112.92,113.23,510240,0
+DVY.US,D,20230920,000000,113.48,114.27,112.9,112.93,471568,0
+DVY.US,D,20230921,000000,112.57,112.76,111.52,111.54,487905,0
+DVY.US,D,20230922,000000,111.61,111.85,111.11,111.17,566157,0
+DVY.US,D,20230925,000000,110.65,111.39,110.57,111.37,601601,0
+DVY.US,D,20230926,000000,109.18,109.475,107.67,107.72,1089104,0
+DVY.US,D,20230927,000000,107.96,108.18,106.81,107.44,501474,0
+DVY.US,D,20230928,000000,107.42,107.86,107.08,107.53,668792,0
+DVY.US,D,20230929,000000,108.16,108.58,107.215,107.64,725644,0
+DVY.US,D,20231002,000000,107.39,107.42,104.78,105.19,1182152,0
+DVY.US,D,20231003,000000,104.49,105,103.7513,104.6,1009285,0
+DVY.US,D,20231004,000000,104.65,104.895,103.45,104.81,902290,0
+DVY.US,D,20231005,000000,104.49,105.1785,104.11,104.81,568763,0
+DVY.US,D,20231006,000000,104.07,105.78,103.13,105.25,623964,0
+DVY.US,D,20231009,000000,105.06,106.53,105.06,106.46,768956,0
+DVY.US,D,20231010,000000,106.88,107.82,106.88,107.36,545029,0
+DVY.US,D,20231011,000000,107.57,107.98,107.0752,107.91,802191,0
+DVY.US,D,20231012,000000,108.19,108.19,105.99,106.72,543682,0
+DVY.US,D,20231013,000000,107.11,107.54,106.322,106.68,522621,0
+DVY.US,D,20231016,000000,107.1,108.22,106.94,107.95,2138786,0
+DVY.US,D,20231017,000000,107.36,109.1874,107.34,108.78,496381,0
+DVY.US,D,20231018,000000,108.4,108.44,107.25,107.38,583374,0
+DVY.US,D,20231019,000000,107.2,107.91,106.01,106.17,837737,0
+DVY.US,D,20231020,000000,105.79,106.17,104.61,104.66,679531,0
+DVY.US,D,20231023,000000,104.16,104.82,103.575,103.62,840463,0
+DVY.US,D,20231024,000000,104.37,105.16,104.37,104.87,782495,0
+DVY.US,D,20231025,000000,104.48,104.8775,103.98,104.49,691514,0
+DVY.US,D,20231026,000000,104.56,105.56,104.56,104.89,1178772,0
+DVY.US,D,20231027,000000,104.62,104.72,102.66,102.97,1231764,0
+DVY.US,D,20231030,000000,103.46,104.27,103.14,103.99,750856,0
+DVY.US,D,20231031,000000,104.22,104.72,103.76,104.64,801807,0
+DVY.US,D,20231101,000000,104.71,105.55,104.22,105.27,915190,0
+DVY.US,D,20231102,000000,105.71,107.735,105.7,107.61,639795,0
+DVY.US,D,20231103,000000,108.9,109.64,108.9,109.01,720792,0
+DVY.US,D,20231106,000000,109.06,109.24,108.05,108.19,629554,0
+DVY.US,D,20231107,000000,107.77,107.83,107.33,107.49,544918,0
+DVY.US,D,20231108,000000,107.26,107.29,106.29,106.81,799158,0
+DVY.US,D,20231109,000000,107.07,107.25,105.83,105.88,923413,0
+DVY.US,D,20231110,000000,106.35,106.58,105.585,106.55,712692,0
+DVY.US,D,20231113,000000,106.16,106.3866,105.65,105.96,662161,0
+DVY.US,D,20231114,000000,107.29,109.6,107.29,109.32,988297,0
+DVY.US,D,20231115,000000,109.26,110.5601,109.26,110.03,599141,0
+DVY.US,D,20231116,000000,110.09,110.51,109.21,109.57,574096,0
+DVY.US,D,20231117,000000,110,110.47,109.7594,110.33,472908,0
+DVY.US,D,20231120,000000,110.12,110.48,109.1471,110.24,712042,0
+DVY.US,D,20231121,000000,110,110.27,109.42,109.73,569144,0
+DVY.US,D,20231122,000000,109.91,110.3801,109.54,110.31,544790,0
+DVY.US,D,20231124,000000,110.37,110.78,110.28,110.72,305649,0
+DVY.US,D,20231127,000000,110.48,110.64,109.905,110.53,845266,0
+DVY.US,D,20231128,000000,110.45,111.051,110.04,110.65,911240,0
+DVY.US,D,20231129,000000,111.02,111.89,111.01,111.17,898441,0
+DVY.US,D,20231130,000000,111.5,112.06,111.2,111.98,801992,0
+DVY.US,D,20231201,000000,111.8,113.96,111.71,113.96,847353,0
+DVY.US,D,20231204,000000,113.32,114.5122,113.21,114.15,757888,0
+DVY.US,D,20231205,000000,113.82,113.93,112.99,113.13,981536,0
+DVY.US,D,20231206,000000,113.34,114.205,113.3,113.38,727681,0
+DVY.US,D,20231207,000000,113.58,114.15,113.22,113.89,738882,0
+DVY.US,D,20231208,000000,113.92,114.43,113.74,114.2,566332,0
+DVY.US,D,20231211,000000,114.25,115,114.07,114.7,1838352,0
+DVY.US,D,20231212,000000,114.71,114.83,113.9,114.3,726802,0
+DVY.US,D,20231213,000000,114.07,117.41,113.81,117.41,831152,0
+DVY.US,D,20231214,000000,118.59,120.06,118.58,119.06,780554,0
+DVY.US,D,20231215,000000,118.56,118.97,117.27,117.62,941466,0
+DVY.US,D,20231218,000000,118.21,118.22,117.58,117.58,828608,0
+DVY.US,D,20231219,000000,117.98,118.59,117.69,118.5,645096,0
+DVY.US,D,20231220,000000,117.03,117.345,115.26,115.29,959822,0
+DVY.US,D,20231221,000000,115.68,116.4,115.23,116.2,746855,0
+DVY.US,D,20231222,000000,116.72,117.44,116.39,116.74,768846,0
+DVY.US,D,20231226,000000,116.93,117.78,116.66,117.5,656627,0
+DVY.US,D,20231227,000000,117.62,117.71,117.07,117.51,881515,0
+DVY.US,D,20231228,000000,117.4,117.84,117.16,117.73,931769,0
+DVY.US,D,20231229,000000,117.61,117.735,116.83,117.22,584811,0
+DVY.US,D,20240102,000000,116.76,118.77,116.74,118.39,927645,0
+DVY.US,D,20240103,000000,117.73,118.14,117.19,117.31,549841,0
+DVY.US,D,20240104,000000,117.46,118.0998,117.22,117.34,586157,0
+DVY.US,D,20240105,000000,117.05,118.64,116.84,118.05,566193,0
+DVY.US,D,20240108,000000,117.95,118.88,117.45,118.86,754923,0
+DVY.US,D,20240109,000000,118.12,118.12,117.54,117.82,356382,0
+DVY.US,D,20240110,000000,117.66,117.88,117.2,117.63,406791,0
+DVY.US,D,20240111,000000,117.45,117.45,115.77,116.46,1189962,0
+DVY.US,D,20240112,000000,116.92,117.42,116.11,116.41,402241,0
+DVY.US,D,20240116,000000,115.83,115.87,114.87,115.16,1392580,0
+DVY.US,D,20240117,000000,114.1,115.25,113.62,114.11,618314,0
+DVY.US,D,20240118,000000,114.1,114.2096,113.04,113.88,729301,0
+DVY.US,D,20240119,000000,114.04,115.06,113.37,114.88,604244,0
+DVY.US,D,20240122,000000,114.87,115.7269,114.78,115.3,823698,0
+DVY.US,D,20240123,000000,115.38,115.92,115.08,115.55,443448,0
+DVY.US,D,20240124,000000,116.02,116.3,114.72,114.85,743585,0
+DVY.US,D,20240125,000000,115.73,116.51,115.44,116.48,551635,0
+DVY.US,D,20240126,000000,116.61,117.1799,116.37,116.69,497272,0
+DVY.US,D,20240129,000000,116.58,117.18,116.2,117.06,757384,0
+DVY.US,D,20240130,000000,116.84,117.49,116.42,117.14,386240,0
+DVY.US,D,20240131,000000,116.44,116.94,115.08,115.12,461279,0
+DVY.US,D,20240201,000000,115.4,115.96,114.1033,115.92,531422,0
+DVY.US,D,20240202,000000,115.03,115.91,114.3,115.19,451613,0
+DVY.US,D,20240205,000000,114.18,114.32,113.3,113.56,473747,0
+DVY.US,D,20240206,000000,113.59,114.1,113.35,113.78,458613,0
+DVY.US,D,20240207,000000,114.15,114.43,113.1,113.91,472465,0
+DVY.US,D,20240208,000000,113.76,114.08,113.21,114.03,399246,0
+DVY.US,D,20240209,000000,113.8,114.19,113.4614,114.16,427565,0
+DVY.US,D,20240212,000000,114.17,115.9999,114.17,115.61,463732,0
+DVY.US,D,20240213,000000,114.3,114.54,112.42,113.31,668424,0
+DVY.US,D,20240214,000000,113.79,114.14,113.193,113.89,492502,0
+DVY.US,D,20240215,000000,114.38,115.9643,114.3733,115.85,451330,0
+DVY.US,D,20240216,000000,115.32,116.01,114.8801,115.5,554983,0
+DVY.US,D,20240220,000000,115.07,116.08,114.88,115.36,575905,0
+DVY.US,D,20240221,000000,115.39,116.095,115.11,116.07,398458,0
+DVY.US,D,20240222,000000,115.73,116.3,115.47,116.08,515963,0
+DVY.US,D,20240223,000000,116.12,116.9005,115.98,116.47,332148,0
+DVY.US,D,20240226,000000,116.26,116.32,115.02,115.2,544304,0
+DVY.US,D,20240227,000000,115.5,116.315,115.48,116.27,359804,0
+DVY.US,D,20240228,000000,115.97,116.62,115.77,116.2,319335,0
+DVY.US,D,20240229,000000,116.5,117.07,116.16,116.46,468247,0
+DVY.US,D,20240301,000000,116.32,116.6,115.61,116.49,453314,0
+DVY.US,D,20240304,000000,116.49,117.9468,116.49,117.63,479476,0
+DVY.US,D,20240305,000000,117.38,118.96,117.38,118.14,1109589,0
+DVY.US,D,20240306,000000,118.64,119.07,118.07,118.74,606610,0
+DVY.US,D,20240307,000000,119.32,119.92,119.18,119.39,382535,0
+DVY.US,D,20240308,000000,119.59,120.1,119.3999,119.6,398782,0
+DVY.US,D,20240311,000000,119.38,120.295,119.17,120.26,437565,0
+DVY.US,D,20240312,000000,120.08,120.43,119.28,119.8,420246,0
+DVY.US,D,20240313,000000,120.02,120.88,119.91,120.23,422240,0
+DVY.US,D,20240314,000000,119.93,120.17,118.255,119,1858371,0
+DVY.US,D,20240315,000000,118.46,119.6855,118.46,119.21,1202202,0
+DVY.US,D,20240318,000000,119.22,119.779,118.55,119.37,1259002,0
+DVY.US,D,20240319,000000,119.21,120.165,119.21,120.08,401477,0
+DVY.US,D,20240320,000000,119.93,121.53,119.83,121.37,409875,0
+DVY.US,D,20240321,000000,120.54,121.54,120.54,121.06,1049913,0
+DVY.US,D,20240322,000000,121.22,121.66,120.15,120.15,595211,0
+DVY.US,D,20240325,000000,120.23,121.12,120.23,120.43,428084,0
+DVY.US,D,20240326,000000,120.64,120.92,119.57,119.63,403249,0
+DVY.US,D,20240327,000000,120.28,122.45,120.195,122.44,742197,0
+DVY.US,D,20240328,000000,122.46,123.43,122.4,123.18,534190,0
+DVY.US,D,20240401,000000,123.12,123.2,122.09,122.31,377646,0
+DVY.US,D,20240402,000000,122.14,122.23,121.48,121.7,364776,0
+DVY.US,D,20240403,000000,121.77,122.02,121.311,121.53,299106,0
+DVY.US,D,20240404,000000,122.37,122.77,120.54,120.87,348332,0
+DVY.US,D,20240405,000000,120.72,121.3,120.04,120.99,402349,0
+DVY.US,D,20240408,000000,121.21,122.24,121.21,121.84,264247,0
+DVY.US,D,20240409,000000,121.97,122.6,121.47,122.24,501273,0
+DVY.US,D,20240410,000000,120.72,120.72,118.8,119.39,629513,0
+DVY.US,D,20240411,000000,119.61,119.79,118.2101,119.04,405784,0
+DVY.US,D,20240412,000000,118.53,119.02,117.24,117.54,402496,0
+DVY.US,D,20240415,000000,118.28,119.03,116.29,116.79,1557983,0
+DVY.US,D,20240416,000000,116.6,116.805,115.43,115.73,367487,0
+DVY.US,D,20240417,000000,116.35,116.93,115.6109,116.35,538780,0
+DVY.US,D,20240418,000000,116.74,117.195,116.39,116.88,408304,0
+DVY.US,D,20240419,000000,117.04,118.72,116.91,118.7,565524,0
+DVY.US,D,20240422,000000,118.8,120.1899,118.3626,119.67,366097,0
+DVY.US,D,20240423,000000,119.44,120.61,119.39,120.22,841809,0
+DVY.US,D,20240424,000000,119.53,121.04,119.07,120.92,358934,0
+DVY.US,D,20240425,000000,120.13,120.82,119.2071,120.2,409335,0
+DVY.US,D,20240426,000000,120.02,120.48,119.77,119.78,322915,0
+DVY.US,D,20240429,000000,120.08,120.86,120.08,120.65,363153,0
+DVY.US,D,20240430,000000,119.9,120.15,119.37,119.4,452595,0
+DVY.US,D,20240501,000000,119.27,121.36,119.2,119.97,407356,0
+DVY.US,D,20240502,000000,120.66,121.08,119.96,120.68,425871,0
+DVY.US,D,20240503,000000,121.59,121.85,120.7186,121.24,357588,0
+DVY.US,D,20240506,000000,121.78,122.2,121.46,121.94,321317,0
+DVY.US,D,20240507,000000,122.27,123.08,122.27,122.44,280109,0
+DVY.US,D,20240508,000000,122.01,123.02,121.85,122.9,236795,0
+DVY.US,D,20240509,000000,122.81,124.06,122.6901,124.04,521832,0
+DVY.US,D,20240510,000000,124.44,124.54,123.9497,124.24,258700,0
+DVY.US,D,20240513,000000,124.48,125.2,124.31,124.38,366064,0
+DVY.US,D,20240514,000000,124.84,125.275,124.54,124.9,260026,0
+DVY.US,D,20240515,000000,125.58,125.9766,125.26,125.56,365415,0
+DVY.US,D,20240516,000000,125.34,125.98,125.25,125.53,1263597,0
+DVY.US,D,20240517,000000,125.49,125.99,125.32,125.75,288503,0
+DVY.US,D,20240520,000000,125.75,125.91,125.175,125.28,357775,0
+DVY.US,D,20240521,000000,125.28,125.6606,124.99,125.49,454920,0
+DVY.US,D,20240522,000000,124.93,125.1375,124.1,124.47,303672,0
+DVY.US,D,20240523,000000,124.29,124.29,122.26,122.4,451093,0
+DVY.US,D,20240524,000000,122.85,123.27,122.72,123.18,214707,0
+DVY.US,D,20240528,000000,123.12,123.56,121.87,122.16,346652,0
+DVY.US,D,20240529,000000,121.14,121.14,120.29,120.6,270442,0
+DVY.US,D,20240530,000000,120.96,122.14,120.96,122.09,355420,0
+DVY.US,D,20240531,000000,122.14,124.53,122.06,124.47,490015,0
+DVY.US,D,20240603,000000,124.54,124.69,122.91,123.62,829594,0
+DVY.US,D,20240604,000000,122.87,123.56,122.62,123.24,287789,0
+DVY.US,D,20240605,000000,123.34,123.47,122.38,122.98,280913,0
+DVY.US,D,20240606,000000,122.63,123.27,122.211,122.49,462876,0
+DVY.US,D,20240607,000000,121.72,122.73,121.45,121.96,233316,0
+DVY.US,D,20240610,000000,121.34,121.985,120.78,121.68,343425,0
+DVY.US,D,20240611,000000,120.06,120.26,119.34,120.22,316556,0
+DVY.US,D,20240612,000000,121.55,121.88,119.8751,120.23,333521,0
+DVY.US,D,20240613,000000,120.04,120.13,119.06,119.79,396868,0
+DVY.US,D,20240614,000000,119.18,119.4,118.37,118.98,435419,0
+DVY.US,D,20240617,000000,118.83,119.62,118.32,119.46,459184,0
+DVY.US,D,20240618,000000,119.18,120.09,119.18,120.02,1580677,0
+DVY.US,D,20240620,000000,119.94,120.88,119.82,120.69,452868,0
+DVY.US,D,20240621,000000,120.68,121.01,120.29,120.62,400052,0
+DVY.US,D,20240624,000000,120.85,122.64,120.85,122.3,360670,0
+DVY.US,D,20240625,000000,122.02,122.18,120.722,120.99,246790,0
+DVY.US,D,20240626,000000,120.48,120.68,119.92,120.57,295904,0
+DVY.US,D,20240627,000000,120.04,120.33,119.68,120.33,335644,0
+DVY.US,D,20240628,000000,120.48,121.38,120.45,120.98,321555,0
+DVY.US,D,20240701,000000,121.18,122.02,120.21,120.31,331943,0
+DVY.US,D,20240702,000000,120.15,120.8,120.15,120.79,441276,0
+DVY.US,D,20240703,000000,120.97,121.51,120.525,120.55,139254,0
+DVY.US,D,20240705,000000,120.45,120.565,119.675,119.99,359241,0
+DVY.US,D,20240708,000000,120.16,120.76,119.81,120.23,333150,0
+DVY.US,D,20240709,000000,120.03,121.17,119.76,120.45,507061,0
+DVY.US,D,20240710,000000,120.7,121.76,120.55,121.68,361548,0
+DVY.US,D,20240711,000000,122.34,124.24,122.29,124.08,498537,0
+DVY.US,D,20240712,000000,124.41,125.67,124.26,125.04,472528,0
+DVY.US,D,20240715,000000,125.1,125.7758,124.97,125.15,304335,0
+DVY.US,D,20240716,000000,125.6,127.24,125.39,127.2,519785,0
+DVY.US,D,20240717,000000,126.73,129.03,126.73,128.45,442954,0
+DVY.US,D,20240718,000000,127.88,129.36,127.23,127.38,450905,0
+DVY.US,D,20240719,000000,127.42,127.42,126.365,126.81,1439084,0
+DVY.US,D,20240722,000000,126.97,127.52,125.98,127.5,426166,0
+DVY.US,D,20240723,000000,127.15,127.59,126.8,127.07,253418,0
+DVY.US,D,20240724,000000,127.09,128.47,127.06,127.51,314251,0
+DVY.US,D,20240725,000000,127.25,129.19,127.25,128.17,314577,0
+DVY.US,D,20240726,000000,128.83,129.66,128.55,129.49,446466,0
+DVY.US,D,20240729,000000,129.68,129.69,128.56,129.37,284318,0
+DVY.US,D,20240730,000000,129.49,130.35,129.392,130.12,378347,0
+DVY.US,D,20240731,000000,130.19,130.99,129.57,130.1,399970,0
+DVY.US,D,20240801,000000,130.5,131.02,129,129.46,365040,0
+DVY.US,D,20240802,000000,128.68,129.21,126.16,127.63,486719,0
+DVY.US,D,20240805,000000,125.29,125.7,123.65,123.95,841074,0
+DVY.US,D,20240806,000000,124.18,126.22,123.94,124.89,474849,0
+DVY.US,D,20240807,000000,125.85,126.89,124.68,124.73,343434,0
+DVY.US,D,20240808,000000,125.07,126.33,124.89,126.17,256848,0
+DVY.US,D,20240809,000000,126.13,126.64,125.13,126.33,225186,0
+DVY.US,D,20240812,000000,126.94,127.04,125.72,126.07,334769,0
+DVY.US,D,20240813,000000,126.49,127.39,126.08,127.27,244941,0
+DVY.US,D,20240814,000000,127.27,128.06,127.13,127.64,215521,0
+DVY.US,D,20240815,000000,128.27,128.82,128.01,128.57,332518,0
+DVY.US,D,20240816,000000,128.52,129.649,128.52,129.57,277417,0
+DVY.US,D,20240819,000000,129.42,130.4006,129.42,130.39,283955,0
+DVY.US,D,20240820,000000,130.37,130.4,129.75,129.91,290340,0
+DVY.US,D,20240821,000000,130.15,130.49,129.72,130.47,375864,0
+DVY.US,D,20240822,000000,130.47,130.88,130.12,130.57,293562,0
+DVY.US,D,20240823,000000,131.01,132.61,130.89,132.26,407425,0
+DVY.US,D,20240826,000000,132.58,133.455,132.52,132.71,251696,0
+DVY.US,D,20240827,000000,132.38,132.66,131.83,132.21,992343,0
+DVY.US,D,20240828,000000,132.04,133.015,131.84,132.36,294014,0
+DVY.US,D,20240829,000000,132.87,133.43,131.77,132.95,332530,0
+DVY.US,D,20240830,000000,133.26,134.13,132.715,134.07,290182,0
+DVY.US,D,20240903,000000,133.48,134.15,133.05,133.5,278300,0
+DVY.US,D,20240904,000000,133.63,134.39,132.89,133.37,372607,0
+DVY.US,D,20240905,000000,134.14,134.27,132.27,132.73,418936,0
+DVY.US,D,20240906,000000,132.75,133.44,131.08,131.21,486791,0
+DVY.US,D,20240909,000000,131.47,132.95,131.45,132.58,300260,0
+DVY.US,D,20240910,000000,132.64,132.71,131.67,132.24,225652,0
+DVY.US,D,20240911,000000,131.89,131.89,129.52,131.55,325344,0
+DVY.US,D,20240912,000000,131.74,132.16,131.04,132.16,371021,0
+DVY.US,D,20240913,000000,132.46,133.68,132.46,133.64,267470,0
+DVY.US,D,20240916,000000,134.21,135.1,134.17,134.92,947889,0
+DVY.US,D,20240917,000000,135.08,135.77,134.553,134.93,273412,0
+DVY.US,D,20240918,000000,134.76,136.11,134.5,134.71,301401,0
+DVY.US,D,20240919,000000,135.9,135.9,134.62,135.46,300213,0
+DVY.US,D,20240920,000000,135.48,135.48,134.685,135.26,219074,0
+DVY.US,D,20240923,000000,135.6,136,135.38,135.74,313891,0
+DVY.US,D,20240924,000000,135.75,136.3637,135.31,135.59,250558,0
+DVY.US,D,20240925,000000,134.21,134.35,133.05,133.26,232064,0
+DVY.US,D,20240926,000000,133.63,134.36,133.46,134.09,375721,0
+DVY.US,D,20240927,000000,134.55,135.42,134.25,134.74,427693,0
+DVY.US,D,20240930,000000,134.76,135.24,134.115,135.07,380736,0
+DVY.US,D,20241001,000000,135,135,133.97,134.61,339202,0
+DVY.US,D,20241002,000000,134.12,134.82,133.69,134.03,271411,0
+DVY.US,D,20241003,000000,133.87,133.92,132.92,133.38,250003,0
+DVY.US,D,20241004,000000,133.9,134.28,133.22,134.21,225097,0
+DVY.US,D,20241007,000000,133.91,133.95,132.44,132.97,417509,0
+DVY.US,D,20241008,000000,133.2,133.235,132.53,132.81,364436,0
+DVY.US,D,20241009,000000,132.85,133.9,132.5,133.44,279768,0
+DVY.US,D,20241010,000000,133.46,133.61,132.55,132.8,323224,0
+DVY.US,D,20241011,000000,133.11,134.38,133.11,134.28,230659,0
+DVY.US,D,20241014,000000,134.45,135.25,133.92,135.15,243176,0
+DVY.US,D,20241015,000000,135.52,136.85,135.47,135.62,338872,0
+DVY.US,D,20241016,000000,136.14,137.26,135.95,137.13,258316,0
+DVY.US,D,20241017,000000,137.04,137.2,136.355,136.57,1186177,0
+DVY.US,D,20241018,000000,136.75,137.04,136.063,136.88,297238,0
+DVY.US,D,20241021,000000,136.83,137.14,135.221,135.34,438344,0
+DVY.US,D,20241022,000000,134.7,135.38,134.3,135.21,253489,0
+DVY.US,D,20241023,000000,134.6,135.44,134.6,135.43,175719,0
+DVY.US,D,20241024,000000,135.37,135.55,134.7,135.07,378643,0
+DVY.US,D,20241025,000000,135.48,135.6025,133.572,133.65,285505,0
+DVY.US,D,20241028,000000,134.05,135.2499,134.05,135,294295,0
+DVY.US,D,20241029,000000,134.28,134.28,133.3,133.37,235214,0
+DVY.US,D,20241030,000000,133.43,134.91,133.43,134.34,287253,0
+DVY.US,D,20241031,000000,134.66,135.75,134.65,134.75,317310,0
+DVY.US,D,20241101,000000,134.92,135.545,133.44,133.52,300077,0
+DVY.US,D,20241104,000000,133.42,133.978,132.9599,133.38,269721,0
+DVY.US,D,20241105,000000,133.35,134.93,133.05,134.92,230106,0
+DVY.US,D,20241106,000000,137.67,138.7,137.32,138.43,827238,0
+DVY.US,D,20241107,000000,138.42,138.48,137.22,137.51,365979,0
+DVY.US,D,20241108,000000,137.72,138.55,137.39,138.16,301314,0
+DVY.US,D,20241111,000000,138.6,139.9,138.6,139.1,327478,0
+DVY.US,D,20241112,000000,138.64,139.0183,137.61,138.15,284983,0
+DVY.US,D,20241113,000000,138.37,139.055,137.92,138.24,267200,0
+DVY.US,D,20241114,000000,138.21,138.63,137.825,137.94,262202,0
+DVY.US,D,20241115,000000,137.81,138.605,137.69,138.33,619462,0
+DVY.US,D,20241118,000000,138.25,139.38,138.25,139.16,220888,0
+DVY.US,D,20241119,000000,138.02,138.7,137.51,138.56,291347,0
+DVY.US,D,20241120,000000,138.72,139.02,138.07,139,295605,0
+DVY.US,D,20241121,000000,139.2,140.98,138.965,140.8,399335,0
+DVY.US,D,20241122,000000,141.26,142.375,141.13,142.08,269692,0
+DVY.US,D,20241125,000000,143.03,143.97903,142.97,143.4,311300,0
+DVY.US,D,20241126,000000,143.01,143.43,142.61,143.3,269441,0
+DVY.US,D,20241127,000000,143.7,144.09,143.11,143.18,348767,0
+DVY.US,D,20241129,000000,143.57,143.81,143,143.41,185987,0
+DVY.US,D,20241202,000000,143.56,143.56,141.53,141.85,577344,0
+DVY.US,D,20241203,000000,142.23,142.39,140.95,141,348699,0
+DVY.US,D,20241204,000000,140.85,140.96,139.83,140.42,434969,0
+DVY.US,D,20241205,000000,140.45,141.18,140.42,140.61,382112,0
+DVY.US,D,20241206,000000,140.8,141.06,139.54,139.79,434084,0
+DVY.US,D,20241209,000000,140.19,140.36,138.62,138.7,518848,0
+DVY.US,D,20241210,000000,138.64,138.86,137.12,138.18,549283,0
+DVY.US,D,20241211,000000,138.42,138.61,137.31,137.37,538453,0
+DVY.US,D,20241212,000000,137.5,137.775,137.045,137.07,450464,0
+DVY.US,D,20241213,000000,137.1,137.39,136.35,136.96,448301,0
+DVY.US,D,20241216,000000,137,137.17,136.1,136.23,2053605,0
+DVY.US,D,20241217,000000,134.36,134.62,133.36,133.66,734395,0
+DVY.US,D,20241218,000000,133.91,133.97,129.7,129.7,852793,0
+DVY.US,D,20241219,000000,130.49,131.22,129.55,129.55,1139815,0
+DVY.US,D,20241220,000000,129.4,131.9,129.14,131.36,804473,0
+DVY.US,D,20241223,000000,130.9,131.7601,130.34,131.65,973143,0
+DVY.US,D,20241224,000000,131.72,132.558,131.48,132.51,651442,0
+DVY.US,D,20241226,000000,132.27,132.819,131.78,132.65,668686,0
+DVY.US,D,20241227,000000,131.96,133,131.4467,131.95,931838,0
+DVY.US,D,20241230,000000,131.09,131.35,129.982,130.92,655211,0
+DVY.US,D,20241231,000000,131.43,131.845,130.665,131.29,500639,0
+DVY.US,D,20250102,000000,131.9,132.3392,130.55,131.07,672446,0
+DVY.US,D,20250103,000000,131.44,132.03,130.76,131.88,361352,0
+DVY.US,D,20250106,000000,132.19,132.4,130.77,131,456622,0
+DVY.US,D,20250107,000000,131.39,132.05,130.3506,130.8,409093,0
+DVY.US,D,20250108,000000,130.48,130.91,129.32,130.88,369228,0
+DVY.US,D,20250110,000000,129.97,130.38,128.405,128.58,950147,0
+DVY.US,D,20250113,000000,128.38,129.455,128.15,129.42,532702,0
+DVY.US,D,20250114,000000,130.04,131.23,129.84,131.12,225290,0
+DVY.US,D,20250115,000000,132.87,133.4895,132.32,132.8,394974,0
+DVY.US,D,20250116,000000,132.66,133.93,132.26,133.92,1677076,0
+DVY.US,D,20250117,000000,134.11,135.12,133.94,134.8,501103,0
+DVY.US,D,20250121,000000,135.29,136.4801,135.29,136.14,1044913,0
+DVY.US,D,20250122,000000,135.85,135.85,134.01,134.01,403604,0
+DVY.US,D,20250123,000000,134.08,134.77,133.839,134.31,421736,0
+DVY.US,D,20250124,000000,134.24,135.32,134.15,135.1,283759,0
+DVY.US,D,20250127,000000,134.98,136.13,134.5636,136.13,1513861,0
+DVY.US,D,20250128,000000,135.82,136.1555,134.46,134.96,439612,0
+DVY.US,D,20250129,000000,134.9,135.94,134.44,134.65,394423,0
+DVY.US,D,20250130,000000,135.28,136.12,134.86,135.7,446883,0
+DVY.US,D,20250131,000000,135.28,135.849,134.43,134.75,605494,0
+DVY.US,D,20250203,000000,132.87,134.69,132.205,134.25,547628,0
+DVY.US,D,20250204,000000,133.87,134.645,133.49,134.2,529103,0
+DVY.US,D,20250205,000000,134.19,134.73006,133.63,134.63,271268,0
+DVY.US,D,20250206,000000,135.27,135.4999,134.16,134.94,511739,0
+DVY.US,D,20250207,000000,134.88,135.01,133.95,134.1,440413,0
+DVY.US,D,20250210,000000,134.64,134.64,133.58,134.38,331985,0
+DVY.US,D,20250211,000000,134.02,135.22,133.71,135.21,288147,0
+DVY.US,D,20250212,000000,134.1,134.71,133.6,134.48,458561,0
+DVY.US,D,20250213,000000,134.65,135.84,134.48,135.74,231031,0
+DVY.US,D,20250214,000000,136.09,136.84,135.66,135.71,311388,0
+DVY.US,D,20250218,000000,135.93,137.15,135.61,137.09,360237,0
+DVY.US,D,20250219,000000,136.88,137.85,136.58,137.71,297173,0
+DVY.US,D,20250220,000000,137.5,137.55,136.47,137.31,296164,0
+DVY.US,D,20250221,000000,137.3,137.67,136.49,136.69,358336,0
+DVY.US,D,20250224,000000,136.94,137.41,136.49,136.94,303279,0
+DVY.US,D,20250225,000000,137.21,137.48,136.33,137.07,255453,0
+DVY.US,D,20250226,000000,137.14,137.86,136.52,136.89,368879,0
+DVY.US,D,20250227,000000,136.91,137.43,136.325,136.43,270486,0
+DVY.US,D,20250228,000000,136.81,138.18,136.27,138.1,398400,0
+DVY.US,D,20250303,000000,138.35,139.2699,136.67,137.45,540716,0
+DVY.US,D,20250304,000000,136.89,136.9,133.59,133.72,579832,0
+DVY.US,D,20250305,000000,133.39,134.37,132.531,133.84,766883,0
+DVY.US,D,20250306,000000,133.1,133.5,131.98,132.98,386285,0
+DVY.US,D,20250307,000000,132.82,134.76,132.77,134.3,389001,0
+DVY.US,D,20250310,000000,133.4,135.19,132.2213,133.39,359984,0
+DVY.US,D,20250311,000000,133.02,133.23,131.12,131.69,574220,0
+DVY.US,D,20250312,000000,131.8,132,130.28,130.95,536401,0
+DVY.US,D,20250313,000000,131.36,132.155,130.23,130.62,309433,0
+DVY.US,D,20250314,000000,131.32,133.34,131.11,133.17,242501,0
+DVY.US,D,20250317,000000,133.16,134.928,133.16,134.51,309249,0
+DVY.US,D,20250318,000000,133.12,133.3899,132.49,132.97,344343,0
+DVY.US,D,20250319,000000,132.99,134.27,132.77,133.84,1629674,0
+DVY.US,D,20250320,000000,133.41,134,133.07,133.48,391613,0
+DVY.US,D,20250321,000000,132.95,133.215,132.02,132.77,393291,0
+DVY.US,D,20250324,000000,133.3,134.3,133.3,133.87,311687,0
+DVY.US,D,20250325,000000,134.1,134.1,132.69,133.12,276469,0
+DVY.US,D,20250326,000000,133.26,134.6,133.26,133.91,234091,0
+DVY.US,D,20250327,000000,133.9,134.57,133.41,133.83,292548,0
+DVY.US,D,20250328,000000,133.85,134.138,132.51,132.74,240910,0
+DVY.US,D,20250331,000000,132.26,134.88,132.26,134.29,527577,0
+DVY.US,D,20250401,000000,134.18,134.57,132.88,134.18,576948,0
+DVY.US,D,20250402,000000,133.46,135.05,133.45,134.86,273184,0
+DVY.US,D,20250403,000000,132.71,132.71,128.98,129.05,952592,0
+DVY.US,D,20250404,000000,126.56,126.815,121.68,122.07,1869287,0
+DVY.US,D,20250407,000000,118.95,124.62,116.8418,120.52,1125768,0
+DVY.US,D,20250408,000000,123.99,123.99,116.85,118.37,754226,0
+DVY.US,D,20250409,000000,116.89,126.26,115.94,125.76,1027175,0
+DVY.US,D,20250410,000000,124.18,124.18,119.52,122.21,719817,0
+DVY.US,D,20250411,000000,122.24,124.47,120.77,124.04,321539,0
+DVY.US,D,20250414,000000,125.68,126.6311,124.88,126.16,494405,0
+DVY.US,D,20250415,000000,126.42,127.1855,125.72,125.84,236446,0
+DVY.US,D,20250416,000000,125.98,126.5,123.7901,124.47,316130,0
+DVY.US,D,20250417,000000,124.98,126.98,124.7626,125.86,704697,0
+DVY.US,D,20250421,000000,125.41,125.41,122.47,123.6,1229688,0
+DVY.US,D,20250422,000000,124.84,126.915,124.6838,126.61,334342,0
+DVY.US,D,20250423,000000,128.01,129.33,126.34,126.92,475377,0
+DVY.US,D,20250424,000000,126.95,128.669,126.36,128.41,293816,0
+DVY.US,D,20250425,000000,128.15,128.15,127,127.66,219641,0
+DVY.US,D,20250428,000000,127.91,128.51,127.42,128.29,232811,0
+DVY.US,D,20250429,000000,128.02,129.25,127.71,128.9,316864,0
+DVY.US,D,20250430,000000,128.17,128.7178,126.22,128.38,296756,0
+DVY.US,D,20250501,000000,128.535,129.34,127.7,128.06,409348,0
+DVY.US,D,20250502,000000,129.22,130.06,128.66,129.78,236420,0
+DVY.US,D,20250505,000000,129.24,129.8921,128.63,129.23,303235,0
+DVY.US,D,20250506,000000,128.55,129.61,128.34,128.74,301416,0
+DVY.US,D,20250507,000000,128.98,129.92,128.6,129.12,242920,0
+DVY.US,D,20250508,000000,129.95,131,129.35,129.77,359431,0
+DVY.US,D,20250509,000000,130.17,130.17,129.27,129.63,304222,0
+DVY.US,D,20250512,000000,132.13,132.64,131.1276,131.86,491673,0
+DVY.US,D,20250513,000000,131.93,132.235,131.15,131.47,372797,0
+DVY.US,D,20250514,000000,131.38,131.38,129.95,130.73,402476,0
+DVY.US,D,20250515,000000,130.89,132.51,130.85,132.48,398529,0
+DVY.US,D,20250516,000000,132.46,133.82,132.17,133.78,298789,0
+DVY.US,D,20250519,000000,132.79,133.955,132.78,133.94,384976,0
+DVY.US,D,20250520,000000,133.81,134.4,133.45,133.71,203115,0
+DVY.US,D,20250521,000000,132.93,132.98,130.51,130.51,230316,0
+DVY.US,D,20250522,000000,130.28,130.74,129.0401,130.06,322987,0
+DVY.US,D,20250523,000000,129.06,130.57,128.9575,130.32,291181,0
+DVY.US,D,20250527,000000,131.44,132.21,130.74,132.13,529075,0
+DVY.US,D,20250528,000000,131.98,132.068,130.22,130.38,232147,0
+DVY.US,D,20250529,000000,130.5,131.09,129.72,131.09,269848,0
+DVY.US,D,20250530,000000,130.64,131.68,130.24,131.17,384388,0
+DVY.US,D,20250602,000000,130.87,130.9496,129.54,130.94,407915,0
+DVY.US,D,20250603,000000,130.73,131.95,130.16,131.76,333032,0
+DVY.US,D,20250604,000000,131.86,131.9,130.58,130.58,269231,0
+DVY.US,D,20250605,000000,130.97,130.97,129.99,130.33,395265,0
+DVY.US,D,20250606,000000,131.2,131.8,131.04,131.65,238221,0
+DVY.US,D,20250609,000000,131.98,132.36,131.49,131.59,353811,0
+DVY.US,D,20250610,000000,131.77,132.88,131.685,132.54,295368,0
+DVY.US,D,20250611,000000,132.94,132.94,131.91,132.27,265157,0
+DVY.US,D,20250612,000000,132.08,132.62,131.38,132.62,285136,0
+DVY.US,D,20250613,000000,132.11,132.465,130.88,131.19,420170,0
+DVY.US,D,20250616,000000,130.78,131.34,130.33,130.68,1644014,0
+DVY.US,D,20250617,000000,130.42,130.57,129.51,129.56,462147,0
+DVY.US,D,20250618,000000,129.7,130.685,129.36,129.91,674028,0
+DVY.US,D,20250620,000000,130.47,130.81,130.07,130.34,578878,0
+DVY.US,D,20250623,000000,130.52,131.62,129.94,131.56,591897,0
+DVY.US,D,20250624,000000,131.74,132.65,131.74,132.21,339348,0
+DVY.US,D,20250625,000000,131.84,131.84,130.63,130.68,440152,0
+DVY.US,D,20250626,000000,131.09,132,131.075,131.98,309105,0
+DVY.US,D,20250627,000000,132.1,132.76,131.48,132.14,290406,0
+DVY.US,D,20250630,000000,132.09,132.98,131.859,132.81,561026,0
+DVY.US,D,20250701,000000,132.75,136,132.75,135.36,507997,0
+DVY.US,D,20250702,000000,135.62,136.35,135.1,136.21,421915,0
+DVY.US,D,20250703,000000,136.36,137.0651,136.29,136.65,256189,0
+DVY.US,D,20250707,000000,136.27,136.66,134.93,135.48,387863,0
+DVY.US,D,20250708,000000,135.44,136.33,135,135.96,327038,0
+DVY.US,D,20250709,000000,136.52,136.52,135.329,136.05,483833,0
+DVY.US,D,20250710,000000,135.8,137.53,135.566,137.14,290690,0
+DVY.US,D,20250711,000000,136.34,136.7,135.68,136.19,261524,0
+DVY.US,D,20250714,000000,135.86,136.305,135.3413,136.1,437939,0
+DVY.US,D,20250715,000000,135.98,136.225,133.88,133.88,444236,0
+DVY.US,D,20250716,000000,134.17,134.53,133.06,134.32,596927,0
+DVY.US,D,20250717,000000,133.96,135.19,133.94,135.02,1329392,0
+DVY.US,D,20250718,000000,135.42,135.97,135.19,135.62,461316,0
+DVY.US,D,20250721,000000,136.07,136.7951,135.57,135.7,440757,0
+DVY.US,D,20250722,000000,135.54,137.63,135.54,137.52,492620,0
+DVY.US,D,20250723,000000,138.02,138.54,137.86,138.53,375150,0
+DVY.US,D,20250724,000000,137.97,138.41,137.28,137.37,398032,0
+DVY.US,D,20250725,000000,137.55,138.18,136.84,138.08,585910,0
+DVY.US,D,20250728,000000,137.92,137.92,136.5451,136.73,418125,0
+DVY.US,D,20250729,000000,136.89,137.18,136.471,136.98,356294,0
+DVY.US,D,20250730,000000,136.72,137.06,135.01,135.66,229126,0
+DVY.US,D,20250731,000000,134.86,135.99,134.72,135.05,361296,0
+DVY.US,D,20250801,000000,134.54,134.8,132.83,133.93,326660,0
+DVY.US,D,20250804,000000,134.3,135.61,134.264,135.44,302074,0
+DVY.US,D,20250805,000000,135.47,136.03,134.98,135.8,314832,0
+DVY.US,D,20250806,000000,136.24,136.24,135.2,135.27,453842,0
+DVY.US,D,20250807,000000,135.65,136.15,134.72,135.62,357106,0
+DVY.US,D,20250808,000000,135.95,136.58,135.79,136.1,248786,0
+DVY.US,D,20250811,000000,136.27,137.05,135.45,135.79,285809,0
+DVY.US,D,20250812,000000,136.11,137.36,136.1,137.34,232778,0
+DVY.US,D,20250813,000000,137.51,139.33,137.39,139.32,254681,0
+DVY.US,D,20250814,000000,138.41,138.95,137.8,138.75,202084,0
+DVY.US,D,20250815,000000,138.86,139.13,138.06,138.19,236362,0
+DVY.US,D,20250818,000000,138.15,138.42,137.77,137.88,254200,0
+DVY.US,D,20250819,000000,138,139.54,138,139.07,280684,0
+DVY.US,D,20250820,000000,139.13,140.2,139.13,139.44,210659,0
+DVY.US,D,20250821,000000,139.1,139.54,138.82,139.21,168677,0
+DVY.US,D,20250822,000000,139.89,142.42,139.82,142.18,397215,0
+DVY.US,D,20250825,000000,141.81,141.9525,141.18,141.19,389258,0
+DVY.US,D,20250826,000000,141.31,141.485,140.715,141.17,283596,0
+DVY.US,D,20250827,000000,141,142.16,141,141.94,274853,0
+DVY.US,D,20250828,000000,142.23,142.23,140.73,141.28,410757,0
+DVY.US,D,20250829,000000,141.22,142.18,141.22,141.86,245307,0
+DVY.US,D,20250902,000000,141.04,141.35,140.195,141.07,273491,0
+DVY.US,D,20250903,000000,140.6,141.31,140.08,140.89,237920,0
+DVY.US,D,20250904,000000,141.49,141.9,141.0089,141.9,260128,0
+DVY.US,D,20250905,000000,141.94,142.83,141.0603,141.74,339654,0
+DVY.US,D,20250908,000000,141.7,141.7,140.13,141.06,389745,0
+DVY.US,D,20250909,000000,140.97,141.58,140.85,141.16,389416,0
+DVY.US,D,20250910,000000,140.92,141.35,140.0734,141.13,270416,0
+DVY.US,D,20250911,000000,141.06,142.65,140.91,142.57,255666,0
+DVY.US,D,20250912,000000,142.14,142.57,141.8251,141.93,208578,0
+DVY.US,D,20250915,000000,142.41,142.41,141.1501,141.29,1054826,0
+DVY.US,D,20250916,000000,140.1,140.3,139.01,139.22,372581,0
+DVY.US,D,20250917,000000,139.34,141.34,139.26109,139.89,343093,0
+DVY.US,D,20250918,000000,140.07,140.79,139.451,140.45,427879,0
+DVY.US,D,20250919,000000,140.85,140.85,139.82,140.28,371879,0
+DVY.US,D,20250922,000000,140.03,140.4955,139.721,140.02,266058,0
+DVY.US,D,20250923,000000,140.13,141.59,140.13,140.95,269859,0
+DVY.US,D,20250924,000000,141.19,141.59,140.85,141.02,190686,0
+DVY.US,D,20250925,000000,140.76,140.97,139.72,139.96,232128,0
+DVY.US,D,20250926,000000,140.26,141.51,140.26,141.36,227441,0
+DVY.US,D,20250929,000000,141.66,141.66,140.56,141.42,346140,0
+DVY.US,D,20250930,000000,141.17,142.215,140.751,142.1,391983,0
+DVY.US,D,20251001,000000,142.13,142.62,141.91,142.34,296026,0
+DVY.US,D,20251002,000000,142.05,142.59,141.4501,141.99,310063,0
+DVY.US,D,20251003,000000,142.25,143.6,142.25,143.11,316601,0
+DVY.US,D,20251006,000000,143.34,143.73,142.68,142.88,494404,0
+DVY.US,D,20251007,000000,143.17,143.51,142.15,142.4,318202,0
+DVY.US,D,20251008,000000,142.77,142.88,141.67,141.91,256999,0
+DVY.US,D,20251009,000000,141.94,142.31,140.54,140.68,235106,0
+DVY.US,D,20251010,000000,140.99,141.34,138.11,138.16,524114,0
+DVY.US,D,20251013,000000,138.91,139.8899,138.62,139.47,319359,0
+DVY.US,D,20251014,000000,138.73,141.491,138.73,141.12,252254,0
+DVY.US,D,20251015,000000,141.67,142.36,140.46,141.44,217230,0
+DVY.US,D,20251016,000000,141.56,141.62,139.04,139.28,1114795,0
+DVY.US,D,20251017,000000,139.66,140.33,139.4,140.19,233005,0
+DVY.US,D,20251020,000000,140.76,141.41,140.64,141.28,222816,0
+DVY.US,D,20251021,000000,141.18,141.78,140.88,141.34,177415,0
+DVY.US,D,20251022,000000,141.18,141.85,140.665,141.25,305277,0
+DVY.US,D,20251023,000000,141.71,141.94,140.78,141.43,296584,0
+DVY.US,D,20251024,000000,142.23,143.05,142.205,142.57,337328,0
+DVY.US,D,20251027,000000,142.84,142.85,141.902,142.47,264351,0
+DVY.US,D,20251028,000000,142.39,142.54,141.255,141.34,292746,0
+DVY.US,D,20251029,000000,141.44,141.73,139.83,140.4,542570,0
+DVY.US,D,20251030,000000,139.52,140.75,139.4,139.46,367129,0
+DVY.US,D,20251031,000000,138.99,139.6,138.48,139.17,453192,0
+DVY.US,D,20251103,000000,138.86,138.86,137.16,138.62,333524,0
+DVY.US,D,20251104,000000,137.82,138.47,137.5,138.1,345084,0
+DVY.US,D,20251105,000000,138.31,139.55,138.31,138.89,264867,0
+DVY.US,D,20251106,000000,138.68,139.73,138.62,138.77,337300,0
+DVY.US,D,20251107,000000,138.66,140.23,138.57,140.21,418233,0
+DVY.US,D,20251110,000000,140.72,140.899,139.58,140.53,312750,0
+DVY.US,D,20251111,000000,140.74,141.97,140.74,141.8,366523,0
+DVY.US,D,20251112,000000,141.74,142.7482,141.74,142.08,288051,0
+DVY.US,D,20251113,000000,141.92,142.19,140.79,140.94,408115,0
+DVY.US,D,20251114,000000,140.7,141.09,139.875,140.64,354356,0
+DVY.US,D,20251117,000000,140.55,140.75,138.5,138.9,476914,0
+DVY.US,D,20251118,000000,138.61,140.36,138.4711,139.57,424058,0
+DVY.US,D,20251119,000000,139.09,139.385,137.86,138.43,574793,0
+DVY.US,D,20251120,000000,139.06,140.0375,137.23,137.33,661843,0
+DVY.US,D,20251121,000000,137.79,140.7,137.775,139.95,792333,0
+DVY.US,D,20251124,000000,139.95,140.675,139.25,140.35,517823,0
+DVY.US,D,20251125,000000,140.57,142.12,140.57,141.9,520175,0
+DVY.US,D,20251126,000000,141.99,143.49,141.95,143,322151,0
+DVY.US,D,20251128,000000,143.04,143.77,143.04,143.56,236729,0
+DVY.US,D,20251201,000000,142.82,143.5494,142.4,142.51,359167,0
+DVY.US,D,20251202,000000,142.7,142.75,141.18,141.22,537492,0
+DVY.US,D,20251203,000000,141.58,142.2512,141.545,141.89,425601,0
+DVY.US,D,20251204,000000,141.73,142.34,141.42,141.82,423420,0
+DVY.US,D,20251205,000000,141.68,142.59,141.665,141.85,1167315,0
+DVY.US,D,20251208,000000,141.96,142,140.86,141.03,308777,0
+DVY.US,D,20251209,000000,141.21,142.32,141.21,141.26,502258,0
+DVY.US,D,20251210,000000,141.39,143.5,141.255,143.26,423974,0
+DVY.US,D,20251211,000000,143.09,145.03,143.09,144.54,463679,0
+DVY.US,D,20251212,000000,144.9,145.01,143.72,144.15,362220,0
+DVY.US,D,20251215,000000,144.77,145,143.83,144.43,472210,0
+DVY.US,D,20251216,000000,142.87,143.21,141.22,141.71,533038,0
+DVY.US,D,20251217,000000,142.02,142.69,141.72,142.15,433070,0
+DVY.US,D,20251218,000000,142.51,143.21,141.91,142.24,561509,0
+DVY.US,D,20251219,000000,142.38,142.739,141.775,141.88,484950,0
+DVY.US,D,20251222,000000,142,142.47,141.9484,142.37,570699,0
+DVY.US,D,20251223,000000,142.23,142.48,141.905,141.98,335954,0
+DVY.US,D,20251224,000000,141.99,142.67,141.985,142.57,194960,0
+DVY.US,D,20251226,000000,142.52,142.769,142.15,142.62,302555,0
+DVY.US,D,20251229,000000,142.455,142.83,142.22,142.3,724609,0
+DVY.US,D,20251230,000000,142.48,142.5,142.0704,142.21,334279,0
+DVY.US,D,20251231,000000,142.23,142.23,141.08,141.14,398515,0
+DVY.US,D,20260102,000000,141.5,143.0999,140.425,142.63,701751,0
+DVY.US,D,20260105,000000,142.81,143.79,142.54,143.6,1634630,0
+DVY.US,D,20260106,000000,143.44,145.155,143.44,145.05,2041144,0
+DVY.US,D,20260107,000000,145.2,145.2,142.54,142.7,624438,0
+DVY.US,D,20260108,000000,142.63,145.39,142.49,144.91,639758,0
+DVY.US,D,20260109,000000,145.32,146,145.16,145.63,446769,0
+DVY.US,D,20260112,000000,145.18,145.43,144.55,145.29,654788,0
+DVY.US,D,20260113,000000,145.62,146.07,144.9,145.25,549935,0
+DVY.US,D,20260114,000000,145.45,147.255,145.26,146.99,594621,0
+DVY.US,D,20260115,000000,147.1,148.19,146.86,147.84,504378,0
+DVY.US,D,20260116,000000,147.42,147.8299,146.96,147.52,477973,0
+DVY.US,D,20260120,000000,146.29,147.23,145.87,146.24,828494,0
+DVY.US,D,20260121,000000,147.01,149.215,147.01,148.97,543607,0
+DVY.US,D,20260122,000000,149.09,149.765,148.46,148.72,633879,0
+DVY.US,D,20260123,000000,148.53,148.57,147.1449,147.89,486844,0
+DVY.US,D,20260126,000000,148.37,149.47,148.36,148.94,482189,0
+DVY.US,D,20260127,000000,148.81,149.6489,148.53,149.49,384717,0
+DVY.US,D,20260128,000000,149.52,150.6577,149.4,149.85,566362,0
+DVY.US,D,20260129,000000,150.845,151.92,149.47,150.16,874650,0
+DVY.US,D,20260130,000000,150.03,150.51,148.695,150.46,412808,0
+DVY.US,D,20260202,000000,150.09,151.24,149.815,151.17,1001161,0
+DVY.US,D,20260203,000000,150.9,153.1,150.9,152.66,538328,0
+DVY.US,D,20260204,000000,153.42,154.85,153.26,154.34,499021,0
+DVY.US,D,20260205,000000,154.15,154.27,152.7,153.25,457550,0
+DVY.US,D,20260206,000000,154.5,155.61,154.5,155.44,387484,0
+DVY.US,D,20260209,000000,155.34,155.49,154.38,155.06,285555,0
+DVY.US,D,20260210,000000,154.95,156.1201,154.89,155.77,284089,0
+DVY.US,D,20260211,000000,156.2,157.02,156.2,156.88,375120,0
+DVY.US,D,20260212,000000,157.31,158.82,156.16,156.34,630592,0
+DVY.US,D,20260213,000000,155.97,158.3901,155.83,157.93,806225,0
+DVY.US,D,20260217,000000,158,160.38,156.29,156.97,410539,0
+DVY.US,D,20260218,000000,157.09,157.43,156.2825,156.48,336198,0
diff --git a/daily/us/nasdaq etfs/dwaw.us.txt b/daily/us/nasdaq etfs/dwaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95f466214037e64f50960b6b2e4869413135d43e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dwaw.us.txt	
@@ -0,0 +1,1480 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWAW.US,D,20191230,000000,24.601,24.601,24.524,24.524,101,0
+DWAW.US,D,20191231,000000,24.51,24.619,24.51,24.609,50533,0
+DWAW.US,D,20200102,000000,24.726,24.953,24.726,24.953,164,0
+DWAW.US,D,20200103,000000,24.756,24.76,24.753,24.753,969,0
+DWAW.US,D,20200106,000000,24.737,24.737,24.737,24.737,235,0
+DWAW.US,D,20200107,000000,24.875,24.883,24.875,24.883,101,0
+DWAW.US,D,20200108,000000,25.1,25.13,25.04,25.04,1363,0
+DWAW.US,D,20200109,000000,25.199,25.248,25.197,25.248,1080,0
+DWAW.US,D,20200110,000000,25.298,25.298,25.176,25.176,2375,0
+DWAW.US,D,20200113,000000,25.288,25.494,25.278,25.452,14158,0
+DWAW.US,D,20200114,000000,25.435,25.444,25.337,25.375,4232,0
+DWAW.US,D,20200115,000000,25.425,25.455,25.355,25.355,3188,0
+DWAW.US,D,20200117,000000,25.651,25.691,25.64,25.651,7370,0
+DWAW.US,D,20200121,000000,25.641,25.641,25.641,25.641,686,0
+DWAW.US,D,20200122,000000,25.789,25.809,25.75,25.75,3801,0
+DWAW.US,D,20200123,000000,25.586,25.789,25.586,25.789,550,0
+DWAW.US,D,20200127,000000,25.022,25.14,25.022,25.027,9878,0
+DWAW.US,D,20200129,000000,25.248,25.337,25.14,25.262,3734,0
+DWAW.US,D,20200130,000000,25.091,25.401,25.091,25.401,3565,0
+DWAW.US,D,20200131,000000,25.022,25.041,24.963,24.963,4160,0
+DWAW.US,D,20200206,000000,26.222,26.222,26.168,26.182,7585,0
+DWAW.US,D,20200207,000000,26.215,26.215,26.084,26.086,322,0
+DWAW.US,D,20200210,000000,26.301,26.408,26.301,26.408,1782,0
+DWAW.US,D,20200211,000000,26.557,26.557,26.396,26.396,753,0
+DWAW.US,D,20200212,000000,26.597,26.674,26.576,26.641,8757,0
+DWAW.US,D,20200213,000000,26.763,26.773,26.641,26.641,13342,0
+DWAW.US,D,20200214,000000,26.743,26.753,26.743,26.753,752,0
+DWAW.US,D,20200218,000000,26.822,26.861,26.773,26.843,6347,0
+DWAW.US,D,20200220,000000,26.95,26.95,26.921,26.921,11388,0
+DWAW.US,D,20200221,000000,26.488,26.488,26.32,26.32,423,0
+DWAW.US,D,20200224,000000,25.396,25.73,25.396,25.433,41050,0
+DWAW.US,D,20200225,000000,25.14,25.14,24.7,24.7,7725,0
+DWAW.US,D,20200227,000000,24.028,24.313,23.644,23.644,4437,0
+DWAW.US,D,20200228,000000,23.014,23.614,22.955,23.501,14056,0
+DWAW.US,D,20200302,000000,23.776,24.699,23.776,24.699,13600,0
+DWAW.US,D,20200303,000000,24.402,24.402,23.992,23.992,3497,0
+DWAW.US,D,20200304,000000,24.239,25.012,24.239,24.987,7244,0
+DWAW.US,D,20200305,000000,24.51,24.697,24.127,24.231,20068,0
+DWAW.US,D,20200306,000000,23.389,23.841,23.223,23.841,16407,0
+DWAW.US,D,20200309,000000,22.631,22.955,22.257,22.257,19622,0
+DWAW.US,D,20200310,000000,22.895,23.284,22.503,23.284,36850,0
+DWAW.US,D,20200311,000000,22.345,22.345,22.306,22.344,822,0
+DWAW.US,D,20200312,000000,20.339,21.026,20.339,20.387,6141,0
+DWAW.US,D,20200313,000000,20.939,22.021,20.751,21.954,30945,0
+DWAW.US,D,20200316,000000,20.033,20.909,19.444,19.444,4678,0
+DWAW.US,D,20200317,000000,19.846,20.801,19.497,20.673,6643,0
+DWAW.US,D,20200318,000000,18.912,19.479,18.872,19.479,6711,0
+DWAW.US,D,20200319,000000,20.25,20.25,20.013,20.013,101,0
+DWAW.US,D,20200320,000000,20.122,20.564,19.254,19.254,30452,0
+DWAW.US,D,20200323,000000,18.724,19.418,18.655,19.109,42827,0
+DWAW.US,D,20200324,000000,19.944,20.426,19.944,20.407,11541,0
+DWAW.US,D,20200325,000000,20.88,20.88,20.88,20.88,304,0
+DWAW.US,D,20200326,000000,21.559,21.829,21.559,21.829,6451,0
+DWAW.US,D,20200327,000000,21.361,21.549,21.031,21.549,2180,0
+DWAW.US,D,20200330,000000,21.665,21.815,21.618,21.815,775,0
+DWAW.US,D,20200401,000000,20.623,20.623,20.605,20.605,2113,0
+DWAW.US,D,20200402,000000,20.466,20.995,20.466,20.995,6598,0
+DWAW.US,D,20200406,000000,21.45,22.272,21.422,22.272,2130,0
+DWAW.US,D,20200407,000000,22.808,22.808,22.218,22.218,178,0
+DWAW.US,D,20200409,000000,23.073,23.073,22.857,22.917,2704,0
+DWAW.US,D,20200413,000000,22.67,23.019,22.618,23.019,2016,0
+DWAW.US,D,20200414,000000,23.418,23.946,23.418,23.946,1665,0
+DWAW.US,D,20200415,000000,23.458,23.458,23.458,23.458,117,0
+DWAW.US,D,20200417,000000,24.214,24.397,24.214,24.397,16481,0
+DWAW.US,D,20200420,000000,24.402,24.461,24.137,24.155,15482,0
+DWAW.US,D,20200421,000000,23.23,23.307,23.211,23.288,8628,0
+DWAW.US,D,20200422,000000,23.85,23.934,23.85,23.934,3268,0
+DWAW.US,D,20200424,000000,23.919,24.216,23.884,24.216,6279,0
+DWAW.US,D,20200427,000000,24.54,24.54,24.421,24.497,2845,0
+DWAW.US,D,20200428,000000,24.599,24.599,24.065,24.065,101,0
+DWAW.US,D,20200429,000000,24.659,24.849,24.659,24.821,2297,0
+DWAW.US,D,20200430,000000,24.884,24.884,24.815,24.878,797,0
+DWAW.US,D,20200501,000000,24.184,24.205,24.12,24.12,13879,0
+DWAW.US,D,20200504,000000,24.283,24.43,24.255,24.43,2692,0
+DWAW.US,D,20200505,000000,24.913,25.002,24.74,24.74,2666,0
+DWAW.US,D,20200506,000000,24.943,25.001,24.828,24.828,4599,0
+DWAW.US,D,20200507,000000,25.209,25.209,25.118,25.118,261,0
+DWAW.US,D,20200508,000000,25.474,25.474,25.367,25.367,904,0
+DWAW.US,D,20200511,000000,25.543,25.789,25.538,25.696,7779,0
+DWAW.US,D,20200512,000000,25.622,25.779,25.188,25.188,13248,0
+DWAW.US,D,20200513,000000,25.337,25.337,24.539,24.8,75616,0
+DWAW.US,D,20200514,000000,24.668,24.958,24.451,24.958,2658,0
+DWAW.US,D,20200518,000000,25.779,25.789,25.733,25.733,4264,0
+DWAW.US,D,20200519,000000,25.76,25.947,25.683,25.683,13411,0
+DWAW.US,D,20200520,000000,26.074,26.133,26.074,26.133,1178,0
+DWAW.US,D,20200521,000000,25.996,25.996,25.889,25.889,3036,0
+DWAW.US,D,20200522,000000,25.947,26.035,25.947,25.97,6420,0
+DWAW.US,D,20200526,000000,26.173,26.173,25.939,25.939,1220,0
+DWAW.US,D,20200527,000000,25.69,26.182,25.682,26.158,9104,0
+DWAW.US,D,20200528,000000,26.271,26.567,26.094,26.094,106898,0
+DWAW.US,D,20200529,000000,26.26,26.515,26.153,26.515,11689,0
+DWAW.US,D,20200601,000000,26.596,26.684,26.596,26.656,18126,0
+DWAW.US,D,20200602,000000,26.616,26.771,26.546,26.771,48870,0
+DWAW.US,D,20200603,000000,26.852,26.97,26.839,26.874,637431,0
+DWAW.US,D,20200604,000000,26.763,26.773,26.562,26.596,38089,0
+DWAW.US,D,20200605,000000,27.137,27.246,27.137,27.151,258813,0
+DWAW.US,D,20200608,000000,27.137,27.343,27.078,27.327,42039,0
+DWAW.US,D,20200609,000000,27.309,27.511,27.309,27.452,16528,0
+DWAW.US,D,20200610,000000,27.669,27.743,27.59,27.743,7694,0
+DWAW.US,D,20200611,000000,27.214,27.216,26.292,26.292,6207,0
+DWAW.US,D,20200612,000000,26.547,26.547,26.313,26.518,1926,0
+DWAW.US,D,20200615,000000,26.37,26.871,26.34,26.77,4921,0
+DWAW.US,D,20200616,000000,27.363,27.481,26.985,27.192,165829,0
+DWAW.US,D,20200617,000000,27.412,27.442,27.246,27.347,29058,0
+DWAW.US,D,20200618,000000,27.282,27.392,27.282,27.392,588,0
+DWAW.US,D,20200619,000000,27.393,27.412,27.319,27.4,5411,0
+DWAW.US,D,20200622,000000,27.373,27.675,27.344,27.675,1687,0
+DWAW.US,D,20200623,000000,27.983,28.032,27.787,27.837,27504,0
+DWAW.US,D,20200624,000000,27.147,27.186,27.137,27.186,1001,0
+DWAW.US,D,20200625,000000,27.098,27.452,26.93,27.452,10450,0
+DWAW.US,D,20200626,000000,27.059,27.078,26.806,26.806,7672,0
+DWAW.US,D,20200629,000000,26.778,27.021,26.778,26.98,6177,0
+DWAW.US,D,20200630,000000,27.275,27.462,27.275,27.462,3283,0
+DWAW.US,D,20200701,000000,27.885,28.022,27.885,27.983,17523,0
+DWAW.US,D,20200702,000000,28.308,28.338,28.151,28.151,6057,0
+DWAW.US,D,20200706,000000,28.83,28.841,28.714,28.787,3261,0
+DWAW.US,D,20200707,000000,29.076,29.076,28.658,28.658,544,0
+DWAW.US,D,20200709,000000,29.128,29.223,28.81,29.151,2533,0
+DWAW.US,D,20200710,000000,29.046,29.348,29.014,29.348,3539,0
+DWAW.US,D,20200713,000000,29.823,29.823,28.65,28.65,5157,0
+DWAW.US,D,20200714,000000,28.318,28.93,28.318,28.93,225,0
+DWAW.US,D,20200715,000000,29.173,29.173,28.682,29.015,4748,0
+DWAW.US,D,20200716,000000,28.672,28.77,28.495,28.77,7727,0
+DWAW.US,D,20200717,000000,28.869,28.922,28.81,28.922,2916,0
+DWAW.US,D,20200720,000000,29.297,29.761,29.297,29.761,4539,0
+DWAW.US,D,20200721,000000,29.764,29.764,29.371,29.371,10263,0
+DWAW.US,D,20200722,000000,29.469,29.617,29.469,29.558,6702,0
+DWAW.US,D,20200723,000000,29.499,29.499,28.79,28.853,5470,0
+DWAW.US,D,20200724,000000,28.495,28.79,28.495,28.675,4941,0
+DWAW.US,D,20200727,000000,29.036,29.182,28.977,29.182,2885,0
+DWAW.US,D,20200729,000000,29.155,29.266,29.155,29.23,5171,0
+DWAW.US,D,20200730,000000,29.125,29.312,28.977,29.301,1291,0
+DWAW.US,D,20200731,000000,29.518,29.573,29.242,29.573,8143,0
+DWAW.US,D,20200803,000000,29.981,30.05,29.971,30.009,2258,0
+DWAW.US,D,20200804,000000,29.981,30.109,29.981,30.102,37153,0
+DWAW.US,D,20200805,000000,30.138,30.355,30.138,30.355,2444,0
+DWAW.US,D,20200806,000000,30.128,30.366,30.128,30.366,1850,0
+DWAW.US,D,20200807,000000,29.902,30.045,29.879,30.045,3453,0
+DWAW.US,D,20200810,000000,29.72,29.784,29.676,29.771,9045,0
+DWAW.US,D,20200811,000000,29.548,29.548,29.538,29.548,721,0
+DWAW.US,D,20200812,000000,30.02,30.02,29.931,29.941,463,0
+DWAW.US,D,20200814,000000,30.028,30.099,30.028,30.035,4777,0
+DWAW.US,D,20200817,000000,30.403,30.403,30.381,30.381,181,0
+DWAW.US,D,20200818,000000,30.507,30.58,30.507,30.571,732,0
+DWAW.US,D,20200819,000000,30.463,30.492,30.342,30.342,507,0
+DWAW.US,D,20200820,000000,30.461,30.624,30.456,30.624,1083,0
+DWAW.US,D,20200821,000000,30.63,30.662,30.561,30.662,1979,0
+DWAW.US,D,20200824,000000,31.082,31.082,30.689,30.707,3297,0
+DWAW.US,D,20200825,000000,30.679,30.957,30.679,30.957,3134,0
+DWAW.US,D,20200826,000000,31.127,31.465,31.112,31.465,15482,0
+DWAW.US,D,20200827,000000,31.408,31.516,31.339,31.394,16232,0
+DWAW.US,D,20200828,000000,31.605,31.605,31.605,31.605,213,0
+DWAW.US,D,20200831,000000,31.605,31.889,31.605,31.814,14821,0
+DWAW.US,D,20200901,000000,32.225,32.381,32.156,32.255,6008,0
+DWAW.US,D,20200902,000000,32.312,32.671,32.244,32.671,19301,0
+DWAW.US,D,20200903,000000,31.978,31.978,30.886,31.03,26509,0
+DWAW.US,D,20200904,000000,29.833,30.498,29.833,30.498,14671,0
+DWAW.US,D,20200908,000000,29.981,29.981,29.509,29.518,3671,0
+DWAW.US,D,20200909,000000,29.812,30.227,29.775,30.049,40355,0
+DWAW.US,D,20200910,000000,30.217,30.247,29.528,29.528,2947,0
+DWAW.US,D,20200911,000000,29.39,29.39,29.373,29.373,1587,0
+DWAW.US,D,20200914,000000,29.892,30.04,29.857,29.917,1980,0
+DWAW.US,D,20200915,000000,30.266,30.278,30.266,30.278,101,0
+DWAW.US,D,20200916,000000,30.397,30.397,29.967,29.967,215,0
+DWAW.US,D,20200917,000000,29.397,29.572,29.397,29.572,160,0
+DWAW.US,D,20200918,000000,29.135,29.322,29.096,29.322,2219,0
+DWAW.US,D,20200921,000000,29.223,29.444,29.027,29.444,2900,0
+DWAW.US,D,20200922,000000,29.818,29.992,29.818,29.992,770,0
+DWAW.US,D,20200923,000000,29.921,29.94,29.223,29.223,11397,0
+DWAW.US,D,20200924,000000,29.38,29.587,29.115,29.25,9728,0
+DWAW.US,D,20200925,000000,29.351,30.089,29.242,29.99,315741,0
+DWAW.US,D,20200928,000000,30.423,30.492,30.257,30.439,18027,0
+DWAW.US,D,20200929,000000,30.522,30.522,30.425,30.425,11112,0
+DWAW.US,D,20200930,000000,30.856,30.874,30.443,30.638,17504,0
+DWAW.US,D,20201001,000000,31.024,31.092,30.98,31.019,1217,0
+DWAW.US,D,20201002,000000,30.699,30.699,30.478,30.478,2032,0
+DWAW.US,D,20201005,000000,30.985,31.069,30.961,31.069,4915,0
+DWAW.US,D,20201006,000000,31.063,31.299,30.65,30.739,9000,0
+DWAW.US,D,20201007,000000,31.151,31.358,31.082,31.298,17925,0
+DWAW.US,D,20201008,000000,31.417,31.444,31.417,31.444,1747,0
+DWAW.US,D,20201009,000000,31.929,32.018,31.84,31.897,22525,0
+DWAW.US,D,20201012,000000,32.657,32.657,32.565,32.565,3471,0
+DWAW.US,D,20201013,000000,32.618,32.775,32.598,32.69,7211,0
+DWAW.US,D,20201014,000000,32.332,32.499,32.332,32.43,682,0
+DWAW.US,D,20201015,000000,32.086,32.324,32.086,32.324,1091,0
+DWAW.US,D,20201016,000000,32.549,32.677,32.296,32.296,41434,0
+DWAW.US,D,20201019,000000,32.284,32.284,31.837,31.837,1161,0
+DWAW.US,D,20201020,000000,32.047,32.198,31.8,31.873,14020,0
+DWAW.US,D,20201021,000000,31.712,31.83,31.712,31.726,3815,0
+DWAW.US,D,20201022,000000,31.894,31.894,31.664,31.813,9261,0
+DWAW.US,D,20201023,000000,31.791,31.995,31.771,31.995,3663,0
+DWAW.US,D,20201026,000000,31.712,31.724,31.24,31.455,20379,0
+DWAW.US,D,20201027,000000,31.615,31.76,31.585,31.585,9101,0
+DWAW.US,D,20201028,000000,30.729,30.768,30.561,30.561,4210,0
+DWAW.US,D,20201029,000000,30.798,31.068,30.798,30.961,6208,0
+DWAW.US,D,20201030,000000,30.561,30.561,29.981,30.071,5674,0
+DWAW.US,D,20201102,000000,30.561,30.561,30.345,30.345,3048,0
+DWAW.US,D,20201103,000000,31.004,31.014,30.743,30.831,5487,0
+DWAW.US,D,20201104,000000,31.84,32.362,31.84,32.153,13547,0
+DWAW.US,D,20201105,000000,32.805,32.962,32.726,32.86,49843,0
+DWAW.US,D,20201106,000000,32.962,33.07,32.889,32.936,31168,0
+DWAW.US,D,20201109,000000,33.621,33.621,32.429,32.429,46510,0
+DWAW.US,D,20201110,000000,32.254,32.254,31.961,31.966,5031,0
+DWAW.US,D,20201111,000000,32.362,32.578,32.362,32.574,14883,0
+DWAW.US,D,20201112,000000,32.716,32.775,32.232,32.325,42560,0
+DWAW.US,D,20201113,000000,32.766,33.601,32.264,32.697,26193,0
+DWAW.US,D,20201116,000000,33.001,33.1,32.8,32.8,3793,0
+DWAW.US,D,20201117,000000,32.716,33.021,32.716,33.002,5811,0
+DWAW.US,D,20201118,000000,33.07,33.121,32.696,32.696,40010,0
+DWAW.US,D,20201119,000000,32.805,33.13,32.805,33.1,6707,0
+DWAW.US,D,20201120,000000,34.714,34.714,32.996,33.395,43662,0
+DWAW.US,D,20201123,000000,33.395,33.533,33.395,33.474,3381,0
+DWAW.US,D,20201124,000000,33.505,33.641,33.445,33.482,5919,0
+DWAW.US,D,20201125,000000,33.494,33.72,33.486,33.66,14163,0
+DWAW.US,D,20201127,000000,33.966,34.192,33.966,34.114,12579,0
+DWAW.US,D,20201130,000000,34.238,34.251,33.926,34.14,23927,0
+DWAW.US,D,20201201,000000,34.251,34.339,34.153,34.214,6374,0
+DWAW.US,D,20201202,000000,33.995,34.045,33.877,33.995,18155,0
+DWAW.US,D,20201203,000000,34.289,34.487,34.261,34.27,25394,0
+DWAW.US,D,20201204,000000,33.936,34.753,33.936,34.753,8297,0
+DWAW.US,D,20201207,000000,34.92,35.009,34.753,34.806,8228,0
+DWAW.US,D,20201208,000000,34.964,35.245,34.94,35.222,12934,0
+DWAW.US,D,20201209,000000,35.225,35.255,34.449,34.623,11007,0
+DWAW.US,D,20201210,000000,34.645,35.187,34.27,35.187,11171,0
+DWAW.US,D,20201211,000000,35.324,35.363,34.887,35.261,12881,0
+DWAW.US,D,20201214,000000,35.786,35.875,35.425,35.425,4304,0
+DWAW.US,D,20201215,000000,35.658,35.939,35.658,35.939,9221,0
+DWAW.US,D,20201216,000000,36.129,36.129,35.973,36.106,11240,0
+DWAW.US,D,20201217,000000,36.465,36.612,36.406,36.588,24818,0
+DWAW.US,D,20201218,000000,36.74,36.986,36.73,36.898,14171,0
+DWAW.US,D,20201221,000000,36.73,37.075,36.376,36.957,12180,0
+DWAW.US,D,20201222,000000,37.429,37.69,37.33,37.69,8868,0
+DWAW.US,D,20201223,000000,37.858,37.858,37.478,37.63,16927,0
+DWAW.US,D,20201224,000000,37.62,37.777,37.394,37.556,9834,0
+DWAW.US,D,20201228,000000,38.336,38.336,37.035,37.039,13342,0
+DWAW.US,D,20201229,000000,36.867,36.877,36.355,36.533,19323,0
+DWAW.US,D,20201230,000000,36.749,36.926,36.749,36.83,10176,0
+DWAW.US,D,20201231,000000,36.374,36.69,36.374,36.635,27438,0
+DWAW.US,D,20210104,000000,36.542,36.581,35.927,36.066,9992,0
+DWAW.US,D,20210105,000000,36.114,36.424,36.114,36.419,3671,0
+DWAW.US,D,20210106,000000,36.384,37.054,36.384,36.601,1821,0
+DWAW.US,D,20210107,000000,37.439,38.059,37.439,38.059,20941,0
+DWAW.US,D,20210108,000000,38.454,38.483,38.148,38.332,15042,0
+DWAW.US,D,20210111,000000,38.158,38.562,38.158,38.301,13569,0
+DWAW.US,D,20210112,000000,38.543,38.68,38.493,38.68,16350,0
+DWAW.US,D,20210113,000000,38.779,38.828,38.493,38.538,8764,0
+DWAW.US,D,20210114,000000,39.075,39.075,38.769,38.838,23286,0
+DWAW.US,D,20210115,000000,38.273,38.543,38.207,38.267,48722,0
+DWAW.US,D,20210119,000000,39.045,39.045,38.644,38.852,9869,0
+DWAW.US,D,20210120,000000,38.848,39.282,38.848,39.213,6356,0
+DWAW.US,D,20210121,000000,40.228,40.228,39.052,39.104,14758,0
+DWAW.US,D,20210122,000000,38.937,39.315,38.937,39.315,6735,0
+DWAW.US,D,20210125,000000,39.676,39.696,38.749,39.156,10917,0
+DWAW.US,D,20210126,000000,39.607,39.607,38.773,38.779,24492,0
+DWAW.US,D,20210127,000000,38.355,38.543,37.567,37.706,16409,0
+DWAW.US,D,20210128,000000,38.119,38.385,38.089,38.089,20894,0
+DWAW.US,D,20210129,000000,37.739,37.961,37.35,37.35,10590,0
+DWAW.US,D,20210201,000000,37.537,38.207,37.537,38.192,10375,0
+DWAW.US,D,20210202,000000,38.759,39.035,38.603,38.996,32751,0
+DWAW.US,D,20210203,000000,39.045,39.045,38.636,38.796,55523,0
+DWAW.US,D,20210204,000000,39.058,39.498,39.058,39.434,52893,0
+DWAW.US,D,20210205,000000,39.952,39.962,39.671,39.962,28509,0
+DWAW.US,D,20210208,000000,40.277,40.474,40.247,40.372,22931,0
+DWAW.US,D,20210209,000000,40.444,40.78,40.444,40.614,12210,0
+DWAW.US,D,20210210,000000,40.987,41.026,40.267,40.494,22568,0
+DWAW.US,D,20210211,000000,40.734,40.853,40.494,40.678,17853,0
+DWAW.US,D,20210212,000000,40.612,40.951,40.612,40.922,26143,0
+DWAW.US,D,20210216,000000,41.272,41.272,40.392,40.392,12434,0
+DWAW.US,D,20210217,000000,40.356,40.356,39.558,39.995,38581,0
+DWAW.US,D,20210218,000000,39.755,39.755,39.39,39.571,9180,0
+DWAW.US,D,20210219,000000,39.946,40.361,39.946,40.127,17258,0
+DWAW.US,D,20210222,000000,39.558,39.697,38.944,38.947,8650,0
+DWAW.US,D,20210223,000000,37.675,38.502,37.153,38.502,25793,0
+DWAW.US,D,20210224,000000,38.533,38.996,38.285,38.946,15078,0
+DWAW.US,D,20210225,000000,38.818,38.818,37.33,37.419,8171,0
+DWAW.US,D,20210226,000000,37.784,38.089,37.173,37.769,12110,0
+DWAW.US,D,20210301,000000,38.533,38.848,38.436,38.832,2746,0
+DWAW.US,D,20210302,000000,38.474,38.646,37.961,38.015,20087,0
+DWAW.US,D,20210303,000000,38.05,38.05,36.542,36.601,27787,0
+DWAW.US,D,20210304,000000,36.335,36.424,34.916,35.251,17290,0
+DWAW.US,D,20210305,000000,35.448,35.547,33.792,35.507,13584,0
+DWAW.US,D,20210308,000000,35.655,35.915,34.748,34.794,9708,0
+DWAW.US,D,20210309,000000,35.704,36.227,35.704,36.023,11761,0
+DWAW.US,D,20210310,000000,36.522,36.808,36.03,36.122,14828,0
+DWAW.US,D,20210311,000000,37.153,37.311,37.035,37.242,146895,0
+DWAW.US,D,20210312,000000,36.877,37.133,36.666,37.131,228175,0
+DWAW.US,D,20210315,000000,37.202,37.553,37.143,37.553,10018,0
+DWAW.US,D,20210316,000000,37.567,37.754,36.867,37.17,18009,0
+DWAW.US,D,20210317,000000,36.916,37.232,36.522,37.143,10709,0
+DWAW.US,D,20210318,000000,36.769,36.769,35.901,35.901,26075,0
+DWAW.US,D,20210319,000000,36.148,36.497,35.813,36.399,6761,0
+DWAW.US,D,20210322,000000,36.503,36.719,36.35,36.493,35499,0
+DWAW.US,D,20210323,000000,36.483,36.483,35.704,35.704,14104,0
+DWAW.US,D,20210324,000000,36.03,36.03,35.005,35.069,20892,0
+DWAW.US,D,20210325,000000,34.729,35.407,34.65,35.407,19786,0
+DWAW.US,D,20210326,000000,35.635,35.97,35.271,35.97,4653,0
+DWAW.US,D,20210329,000000,36.02,36.02,35.261,35.369,5355,0
+DWAW.US,D,20210330,000000,35.231,35.694,35.231,35.584,10534,0
+DWAW.US,D,20210331,000000,35.995,36.384,35.995,36.198,12258,0
+DWAW.US,D,20210401,000000,36.532,36.729,36.532,36.721,22002,0
+DWAW.US,D,20210405,000000,37.173,37.173,36.828,36.966,31290,0
+DWAW.US,D,20210406,000000,37.123,37.34,37.114,37.114,28786,0
+DWAW.US,D,20210407,000000,37.025,37.025,36.601,36.601,17661,0
+DWAW.US,D,20210408,000000,36.887,37.034,36.776,36.994,41490,0
+DWAW.US,D,20210409,000000,36.966,37.146,36.926,37.146,12907,0
+DWAW.US,D,20210412,000000,37.449,37.449,36.86,37.136,8555,0
+DWAW.US,D,20210413,000000,37.025,37.301,37.025,37.252,22079,0
+DWAW.US,D,20210414,000000,37.468,37.656,37.242,37.242,41907,0
+DWAW.US,D,20210415,000000,37.636,37.715,37.473,37.695,54909,0
+DWAW.US,D,20210416,000000,37.577,37.784,37.577,37.725,21845,0
+DWAW.US,D,20210419,000000,37.646,37.646,37.153,37.231,5220,0
+DWAW.US,D,20210420,000000,37.261,37.36,36.631,36.833,21774,0
+DWAW.US,D,20210421,000000,36.808,37.468,36.808,37.467,29130,0
+DWAW.US,D,20210422,000000,37.592,37.941,37.419,37.472,18004,0
+DWAW.US,D,20210423,000000,37.725,38.065,37.725,38.052,7292,0
+DWAW.US,D,20210426,000000,38.306,38.543,38.306,38.442,33650,0
+DWAW.US,D,20210427,000000,38.513,38.562,38.345,38.436,11823,0
+DWAW.US,D,20210428,000000,38.355,38.38,38.267,38.303,9369,0
+DWAW.US,D,20210429,000000,38.449,38.449,38.029,38.207,19075,0
+DWAW.US,D,20210430,000000,37.941,37.961,37.694,37.764,8066,0
+DWAW.US,D,20210503,000000,38.089,38.089,37.518,37.522,26824,0
+DWAW.US,D,20210504,000000,36.882,37.007,36.692,37.007,10157,0
+DWAW.US,D,20210505,000000,37.104,37.133,36.769,36.769,45701,0
+DWAW.US,D,20210506,000000,36.522,36.611,36.172,36.611,24953,0
+DWAW.US,D,20210507,000000,36.769,37.173,36.769,37.058,23313,0
+DWAW.US,D,20210510,000000,37.232,37.37,36.921,36.921,4221,0
+DWAW.US,D,20210511,000000,36.552,36.552,36.187,36.366,12053,0
+DWAW.US,D,20210512,000000,36.335,36.335,35.616,35.689,15671,0
+DWAW.US,D,20210513,000000,36.172,36.325,36.02,36.238,11920,0
+DWAW.US,D,20210514,000000,36.69,36.862,36.552,36.862,3584,0
+DWAW.US,D,20210517,000000,36.739,36.936,36.709,36.861,15129,0
+DWAW.US,D,20210518,000000,36.828,36.926,36.61,36.69,23748,0
+DWAW.US,D,20210519,000000,35.734,36.128,35.714,36.079,15457,0
+DWAW.US,D,20210520,000000,36.108,36.384,36.108,36.339,26566,0
+DWAW.US,D,20210521,000000,36.611,36.734,36.473,36.529,9978,0
+DWAW.US,D,20210524,000000,36.562,36.778,36.562,36.682,30353,0
+DWAW.US,D,20210525,000000,37.084,37.084,36.285,36.285,6709,0
+DWAW.US,D,20210526,000000,36.276,36.542,36.276,36.463,42191,0
+DWAW.US,D,20210527,000000,36.818,36.877,36.818,36.876,3772,0
+DWAW.US,D,20210528,000000,36.846,36.877,36.769,36.816,8317,0
+DWAW.US,D,20210601,000000,37.084,37.114,37.005,37.049,13506,0
+DWAW.US,D,20210602,000000,37.33,37.33,37.015,37.132,9311,0
+DWAW.US,D,20210603,000000,37.015,37.311,37.015,37.197,14610,0
+DWAW.US,D,20210604,000000,37.32,37.32,37.035,37.286,8257,0
+DWAW.US,D,20210607,000000,37.133,37.208,37.133,37.208,690,0
+DWAW.US,D,20210608,000000,36.995,37.281,36.995,37.242,41521,0
+DWAW.US,D,20210609,000000,37.074,37.094,37.005,37.005,5232,0
+DWAW.US,D,20210610,000000,36.892,36.926,36.822,36.822,2377,0
+DWAW.US,D,20210611,000000,37.015,37.015,36.798,36.922,13819,0
+DWAW.US,D,20210614,000000,36.705,36.705,36.532,36.624,8528,0
+DWAW.US,D,20210615,000000,36.572,36.803,36.572,36.744,12163,0
+DWAW.US,D,20210616,000000,36.522,36.631,36.522,36.537,7853,0
+DWAW.US,D,20210617,000000,35.842,35.882,35.714,35.765,2304,0
+DWAW.US,D,20210618,000000,35.152,35.231,35.083,35.182,8525,0
+DWAW.US,D,20210621,000000,35.685,35.791,35.675,35.791,1721,0
+DWAW.US,D,20210622,000000,35.596,35.872,35.596,35.817,3300,0
+DWAW.US,D,20210623,000000,35.862,35.931,35.802,35.802,28632,0
+DWAW.US,D,20210624,000000,35.931,36.108,35.931,36.059,9257,0
+DWAW.US,D,20210625,000000,36.163,36.463,36.163,36.412,5443,0
+DWAW.US,D,20210628,000000,36.207,36.207,36,36.069,93866,0
+DWAW.US,D,20210629,000000,36.167,36.244,35.951,35.972,3957,0
+DWAW.US,D,20210630,000000,35.99,36.143,35.99,36.143,13123,0
+DWAW.US,D,20210701,000000,36.207,36.466,36.207,36.381,17058,0
+DWAW.US,D,20210702,000000,36.315,36.409,36.296,36.384,10196,0
+DWAW.US,D,20210706,000000,35.744,35.827,35.744,35.816,2744,0
+DWAW.US,D,20210707,000000,35.734,35.872,35.734,35.872,3769,0
+DWAW.US,D,20210708,000000,35.399,35.399,35.281,35.346,10444,0
+DWAW.US,D,20210709,000000,35.97,36.128,35.911,36.098,2605,0
+DWAW.US,D,20210712,000000,36.158,36.28,36.158,36.202,12431,0
+DWAW.US,D,20210713,000000,35.931,36.01,35.793,35.887,6907,0
+DWAW.US,D,20210714,000000,35.911,35.911,35.675,35.695,4990,0
+DWAW.US,D,20210715,000000,35.469,35.591,35.469,35.591,6056,0
+DWAW.US,D,20210716,000000,35.468,35.468,35.183,35.183,7338,0
+DWAW.US,D,20210719,000000,34.364,34.482,34.226,34.368,8564,0
+DWAW.US,D,20210720,000000,35.104,35.311,35.083,35.18,32422,0
+DWAW.US,D,20210721,000000,35.3,35.714,35.3,35.672,13488,0
+DWAW.US,D,20210722,000000,35.41,35.468,35.261,35.364,16835,0
+DWAW.US,D,20210723,000000,35.645,35.645,35.369,35.566,14611,0
+DWAW.US,D,20210726,000000,35.827,35.827,35.704,35.803,3654,0
+DWAW.US,D,20210727,000000,35.473,35.763,35.468,35.729,6138,0
+DWAW.US,D,20210728,000000,35.685,35.882,35.655,35.754,33211,0
+DWAW.US,D,20210729,000000,35.961,36.199,35.961,36.069,1933,0
+DWAW.US,D,20210730,000000,36.02,36.034,35.872,35.872,11409,0
+DWAW.US,D,20210802,000000,36.266,36.266,35.847,35.847,11344,0
+DWAW.US,D,20210803,000000,35.634,36.232,35.576,36.223,3808,0
+DWAW.US,D,20210804,000000,35.872,35.954,35.702,35.702,28134,0
+DWAW.US,D,20210805,000000,35.823,35.921,35.793,35.854,31971,0
+DWAW.US,D,20210806,000000,35.979,35.98,35.877,35.942,5928,0
+DWAW.US,D,20210809,000000,35.931,36.039,35.911,35.911,56587,0
+DWAW.US,D,20210810,000000,36.01,36.039,35.803,35.836,8259,0
+DWAW.US,D,20210811,000000,35.901,35.911,35.842,35.904,6317,0
+DWAW.US,D,20210812,000000,35.901,36,35.882,36,1848,0
+DWAW.US,D,20210813,000000,36.03,36.069,35.99,36.031,6771,0
+DWAW.US,D,20210816,000000,35.783,36.03,35.754,36.03,10400,0
+DWAW.US,D,20210817,000000,35.749,35.842,35.536,35.699,208428,0
+DWAW.US,D,20210818,000000,35.763,35.793,35.31,35.371,12975,0
+DWAW.US,D,20210819,000000,35.024,35.478,35.024,35.44,4740,0
+DWAW.US,D,20210820,000000,35.675,35.793,35.616,35.793,8260,0
+DWAW.US,D,20210823,000000,36.079,36.315,36.039,36.168,24521,0
+DWAW.US,D,20210824,000000,36.227,36.345,36.217,36.296,7239,0
+DWAW.US,D,20210825,000000,36.374,36.542,36.374,36.453,22879,0
+DWAW.US,D,20210826,000000,36.414,36.483,36.271,36.271,15400,0
+DWAW.US,D,20210827,000000,36.621,36.671,36.621,36.637,3467,0
+DWAW.US,D,20210830,000000,36.867,36.916,36.83,36.83,3535,0
+DWAW.US,D,20210831,000000,36.7,36.778,36.67,36.778,11065,0
+DWAW.US,D,20210901,000000,36.759,36.926,36.759,36.926,1411,0
+DWAW.US,D,20210902,000000,36.971,37.054,36.898,36.999,4422,0
+DWAW.US,D,20210903,000000,37.064,37.123,36.966,37.029,6230,0
+DWAW.US,D,20210907,000000,37.035,37.035,36.691,36.774,7038,0
+DWAW.US,D,20210908,000000,36.769,36.769,36.69,36.695,3268,0
+DWAW.US,D,20210909,000000,36.798,36.838,36.572,36.586,6580,0
+DWAW.US,D,20210910,000000,36.69,36.709,36.398,36.398,3222,0
+DWAW.US,D,20210913,000000,36.355,36.355,36.108,36.246,3844,0
+DWAW.US,D,20210914,000000,36.307,36.307,36.124,36.124,5534,0
+DWAW.US,D,20210915,000000,36.172,36.453,36.172,36.429,6957,0
+DWAW.US,D,20210916,000000,36.374,36.494,36.315,36.494,2257,0
+DWAW.US,D,20210917,000000,36.197,36.207,36.049,36.156,3446,0
+DWAW.US,D,20210920,000000,35.507,35.52,35.083,35.52,13123,0
+DWAW.US,D,20210921,000000,35.614,35.773,35.449,35.684,4732,0
+DWAW.US,D,20210922,000000,35.872,36.081,35.862,35.957,3445,0
+DWAW.US,D,20210923,000000,36.189,36.739,36.138,36.562,4158,0
+DWAW.US,D,20210924,000000,36.276,36.507,36.276,36.507,1541,0
+DWAW.US,D,20210927,000000,36.351,36.424,36.351,36.355,2283,0
+DWAW.US,D,20210928,000000,36.227,36.227,35.527,35.553,2223,0
+DWAW.US,D,20210929,000000,35.576,35.576,35.428,35.472,2527,0
+DWAW.US,D,20210930,000000,35.251,35.458,35.075,35.075,6031,0
+DWAW.US,D,20211001,000000,35.074,35.458,35.074,35.375,1147,0
+DWAW.US,D,20211004,000000,34.719,34.811,34.689,34.811,1782,0
+DWAW.US,D,20211005,000000,35.034,35.379,34.995,35.271,3949,0
+DWAW.US,D,20211006,000000,34.975,35.34,34.96,35.34,18089,0
+DWAW.US,D,20211007,000000,35.979,35.979,35.631,35.631,3606,0
+DWAW.US,D,20211008,000000,35.655,35.655,35.488,35.542,3276,0
+DWAW.US,D,20211011,000000,35.655,35.655,35.261,35.261,4437,0
+DWAW.US,D,20211012,000000,35.379,35.474,35.162,35.241,6600,0
+DWAW.US,D,20211013,000000,35.438,35.438,35.375,35.381,1249,0
+DWAW.US,D,20211014,000000,35.931,36.034,35.931,36.012,1905,0
+DWAW.US,D,20211015,000000,36.34,36.365,36.177,36.182,12424,0
+DWAW.US,D,20211018,000000,36.296,36.462,36.296,36.404,6840,0
+DWAW.US,D,20211019,000000,36.553,36.828,36.553,36.65,6501,0
+DWAW.US,D,20211020,000000,36.759,36.932,36.759,36.823,7124,0
+DWAW.US,D,20211021,000000,36.919,37.065,36.897,37.065,5266,0
+DWAW.US,D,20211022,000000,37.271,37.271,37.156,37.176,1903,0
+DWAW.US,D,20211025,000000,37.314,37.556,37.314,37.449,5053,0
+DWAW.US,D,20211026,000000,37.559,37.559,37.331,37.331,3368,0
+DWAW.US,D,20211027,000000,37.468,37.527,37.089,37.089,9060,0
+DWAW.US,D,20211028,000000,37.242,37.55,37.242,37.55,2966,0
+DWAW.US,D,20211029,000000,37.192,37.843,37.192,37.675,20804,0
+DWAW.US,D,20211101,000000,37.882,37.998,37.813,37.998,5368,0
+DWAW.US,D,20211102,000000,38.03,38.089,37.991,38.089,3403,0
+DWAW.US,D,20211103,000000,37.961,38.247,37.864,38.219,20228,0
+DWAW.US,D,20211104,000000,38.444,38.474,38.355,38.467,8310,0
+DWAW.US,D,20211105,000000,38.552,38.657,38.326,38.456,47931,0
+DWAW.US,D,20211108,000000,38.558,38.71,38.558,38.621,4073,0
+DWAW.US,D,20211109,000000,38.582,38.582,38.217,38.301,3130,0
+DWAW.US,D,20211110,000000,37.831,37.831,37.636,37.725,1325,0
+DWAW.US,D,20211111,000000,37.912,37.931,37.912,37.931,1716,0
+DWAW.US,D,20211112,000000,38.069,38.424,38.069,38.424,15244,0
+DWAW.US,D,20211115,000000,38.454,38.454,38.276,38.342,3199,0
+DWAW.US,D,20211116,000000,38.695,38.72,38.695,38.71,1271,0
+DWAW.US,D,20211117,000000,38.671,38.671,38.611,38.611,2490,0
+DWAW.US,D,20211118,000000,38.671,38.976,38.671,38.759,6053,0
+DWAW.US,D,20211119,000000,39.075,39.183,39.075,39.135,4571,0
+DWAW.US,D,20211122,000000,39.41,39.469,38.587,38.587,25960,0
+DWAW.US,D,20211123,000000,37.951,38.258,37.833,38.258,786,0
+DWAW.US,D,20211124,000000,38.168,38.414,38.168,38.414,4058,0
+DWAW.US,D,20211126,000000,37.872,37.872,37.665,37.665,2224,0
+DWAW.US,D,20211129,000000,38.213,38.621,38.03,38.523,3217,0
+DWAW.US,D,20211130,000000,38.493,38.493,37.8,37.8,12257,0
+DWAW.US,D,20211201,000000,38.188,38.188,37.082,37.082,15651,0
+DWAW.US,D,20211202,000000,37.143,37.508,37.084,37.378,3814,0
+DWAW.US,D,20211203,000000,36.907,36.907,36.301,36.681,11342,0
+DWAW.US,D,20211206,000000,36.631,36.857,36.463,36.798,2631,0
+DWAW.US,D,20211207,000000,37.62,38.022,37.62,37.997,11261,0
+DWAW.US,D,20211208,000000,38.178,38.286,37.882,38.265,10784,0
+DWAW.US,D,20211209,000000,38.296,38.296,37.589,37.589,2868,0
+DWAW.US,D,20211210,000000,37.803,37.803,37.636,37.744,3334,0
+DWAW.US,D,20211213,000000,37.577,37.577,37.332,37.332,2842,0
+DWAW.US,D,20211214,000000,36.916,36.916,36.424,36.835,1127,0
+DWAW.US,D,20211215,000000,36.69,37.626,36.493,37.626,3685,0
+DWAW.US,D,20211216,000000,37.449,37.449,36.66,36.739,2774,0
+DWAW.US,D,20211217,000000,36.788,36.851,36.663,36.663,4354,0
+DWAW.US,D,20211220,000000,36.108,36.108,35.803,36.049,4072,0
+DWAW.US,D,20211221,000000,36.299,36.947,36.299,36.947,5897,0
+DWAW.US,D,20211222,000000,37.192,37.354,37.074,37.354,3260,0
+DWAW.US,D,20211223,000000,37.57,37.714,37.57,37.62,1686,0
+DWAW.US,D,20211227,000000,37.7,38.305,37.7,38.2826,11816,0
+DWAW.US,D,20211228,000000,38.03,38.1,38.022,38.05,6399,0
+DWAW.US,D,20211229,000000,38.27,38.32,37.97,38.1377,36933,0
+DWAW.US,D,20211230,000000,38.28,38.28,37.89,37.9167,4040,0
+DWAW.US,D,20220103,000000,37.89,37.89,37.69,37.8061,14989,0
+DWAW.US,D,20220104,000000,37.64,37.64,37.23,37.4842,4774,0
+DWAW.US,D,20220105,000000,37.21,37.25,36.294,36.3,4062,0
+DWAW.US,D,20220106,000000,36.26,36.47,36.15,36.2319,5135,0
+DWAW.US,D,20220107,000000,36.12,36.12,35.801,35.8766,3946,0
+DWAW.US,D,20220110,000000,34.98,35.8338,34.95,35.8338,2913,0
+DWAW.US,D,20220111,000000,35.78,36.3,35.765,36.2818,7558,0
+DWAW.US,D,20220112,000000,36.4601,36.4601,36.43,36.448,3850,0
+DWAW.US,D,20220113,000000,36.221,36.221,35.44,35.475,10908,0
+DWAW.US,D,20220114,000000,35.36,35.6464,35.2547,35.6464,1222,0
+DWAW.US,D,20220118,000000,34.83,35.1377,34.6723,34.6723,4405,0
+DWAW.US,D,20220119,000000,34.95,34.951,34.1584,34.1584,2998,0
+DWAW.US,D,20220120,000000,34.45,34.752,33.58,33.6246,9150,0
+DWAW.US,D,20220121,000000,33.0317,33.481,32.56,32.704,421218,0
+DWAW.US,D,20220124,000000,32.04,32.8842,30.9,32.8842,162477,0
+DWAW.US,D,20220125,000000,32.21,32.33,31.9189,32.1208,7524,0
+DWAW.US,D,20220126,000000,32.09,32.09,32.025,32.0494,1720,0
+DWAW.US,D,20220127,000000,32.411,32.51,31.54,31.5919,11380,0
+DWAW.US,D,20220128,000000,31.62,32.54,31.62,32.54,7549,0
+DWAW.US,D,20220131,000000,33.242,33.6293,33.241,33.6293,20774,0
+DWAW.US,D,20220201,000000,33.71,33.8519,33.4727,33.8519,21301,0
+DWAW.US,D,20220202,000000,34.0905,34.2353,33.91,34.2353,7168,0
+DWAW.US,D,20220203,000000,33.44,33.44,33.0054,33.0054,129601,0
+DWAW.US,D,20220204,000000,33.1501,33.63,32.85,33.3833,17139,0
+DWAW.US,D,20220207,000000,33.4067,33.61,33.35,33.4183,3841,0
+DWAW.US,D,20220208,000000,33.7,33.85,33.65,33.8214,85437,0
+DWAW.US,D,20220209,000000,34.27,34.28,34.1412,34.2156,1228,0
+DWAW.US,D,20220210,000000,34.3001,34.3001,33.7,33.78,10491,0
+DWAW.US,D,20220211,000000,33.9,33.9113,33.5097,33.54,1970,0
+DWAW.US,D,20220214,000000,32.98,33.1614,32.92,33.1614,22091,0
+DWAW.US,D,20220215,000000,33.46,33.6209,33.46,33.6209,1985,0
+DWAW.US,D,20220216,000000,33.6,33.78,33.43,33.7161,3085,0
+DWAW.US,D,20220217,000000,33.27,33.285,33.13,33.1413,2036,0
+DWAW.US,D,20220218,000000,33.01,33.18,33.01,33.05,14946,0
+DWAW.US,D,20220222,000000,33.08,33.08,32.56,32.73,17247,0
+DWAW.US,D,20220223,000000,32.5188,32.53,32.26,32.26,1480,0
+DWAW.US,D,20220224,000000,31.7,31.7,31.53,31.53,1271,0
+DWAW.US,D,20220225,000000,32.42,33.33,32.42,33.24,4168,0
+DWAW.US,D,20220228,000000,33,33.12,32.74,32.92,9201,0
+DWAW.US,D,20220301,000000,33,33,32.2,32.34,9332,0
+DWAW.US,D,20220302,000000,32.72,33.261,32.7,33.22,17113,0
+DWAW.US,D,20220303,000000,33.281,33.281,33.09,33.14,10480,0
+DWAW.US,D,20220304,000000,32.61,33.03,32.61,32.982,14856,0
+DWAW.US,D,20220307,000000,32.3,32.3,32.15,32.15,3087,0
+DWAW.US,D,20220308,000000,32.38,32.3801,31.95,31.95,13186,0
+DWAW.US,D,20220309,000000,32.655,32.69,32.52,32.57,21595,0
+DWAW.US,D,20220310,000000,32.28,32.5775,32.215,32.5775,7305,0
+DWAW.US,D,20220311,000000,32.77,32.77,32.26,32.26,5082,0
+DWAW.US,D,20220314,000000,32.29,32.34,32.21,32.2585,1028,0
+DWAW.US,D,20220315,000000,32.33,32.59,32.33,32.59,588,0
+DWAW.US,D,20220316,000000,33.0722,33.1412,32.7,33.1412,111598,0
+DWAW.US,D,20220317,000000,33.41,33.5685,33.41,33.5685,28383,0
+DWAW.US,D,20220318,000000,33.58,33.81,33.56,33.7613,1862,0
+DWAW.US,D,20220321,000000,33.74,33.97,33.68,33.7,3942,0
+DWAW.US,D,20220322,000000,34.01,34.11,33.94,33.99,9531,0
+DWAW.US,D,20220323,000000,33.9092,33.9092,33.67,33.67,7728,0
+DWAW.US,D,20220324,000000,33.86,34.0066,33.8,33.98,10582,0
+DWAW.US,D,20220325,000000,34.3,34.31,34.14,34.27,11338,0
+DWAW.US,D,20220328,000000,34.03,34.2,34.03,34.2,2319,0
+DWAW.US,D,20220329,000000,34.64,34.77,34.47,34.753,64812,0
+DWAW.US,D,20220330,000000,34.72,34.72,34.48,34.5252,3225,0
+DWAW.US,D,20220331,000000,34.35,34.35,34.1007,34.1007,7306,0
+DWAW.US,D,20220401,000000,33.93,34.1492,33.89,34.1393,3152,0
+DWAW.US,D,20220404,000000,33.9701,34.1,33.9201,34.1,9810,0
+DWAW.US,D,20220405,000000,34.06,34.06,33.78,33.78,8178,0
+DWAW.US,D,20220406,000000,33.6508,33.7204,33.56,33.67,9286,0
+DWAW.US,D,20220407,000000,33.47,33.88,33.39,33.86,17035,0
+DWAW.US,D,20220408,000000,33.84,34.08,33.84,34.0508,1596,0
+DWAW.US,D,20220411,000000,33.83,33.88,33.71,33.83,10243,0
+DWAW.US,D,20220412,000000,34.0808,34.11,33.65,33.74,9384,0
+DWAW.US,D,20220413,000000,33.8809,33.8809,33.84,33.84,6877,0
+DWAW.US,D,20220414,000000,34.13,34.1313,34,34,7791,0
+DWAW.US,D,20220418,000000,33.91,34.05,33.801,33.801,9746,0
+DWAW.US,D,20220419,000000,34.05,34.45,34,34.45,14878,0
+DWAW.US,D,20220420,000000,34.78,34.806,34.6,34.65,2492,0
+DWAW.US,D,20220421,000000,34.91,34.9311,34.17,34.17,3873,0
+DWAW.US,D,20220422,000000,33.84,33.87,33.2445,33.2445,4493,0
+DWAW.US,D,20220425,000000,32.5001,33.1937,32.5,33.1937,5553,0
+DWAW.US,D,20220426,000000,32.71,32.74,32.6,32.6,8136,0
+DWAW.US,D,20220427,000000,32.73,32.9,32.54,32.54,3691,0
+DWAW.US,D,20220428,000000,32.54,33.15,32.54,33.0567,9511,0
+DWAW.US,D,20220429,000000,32.88,32.88,32.04,32.18,17399,0
+DWAW.US,D,20220502,000000,32.3586,32.3586,31.66,32.2014,2658,0
+DWAW.US,D,20220503,000000,32.66,32.67,32.66,32.67,4598,0
+DWAW.US,D,20220504,000000,32.78,33.5544,32.74,33.5544,6517,0
+DWAW.US,D,20220505,000000,32.78,32.7812,32.44,32.76,5141,0
+DWAW.US,D,20220506,000000,32.5917,32.6114,32.37,32.6114,4379,0
+DWAW.US,D,20220509,000000,32.32,32.37,32.13,32.13,9915,0
+DWAW.US,D,20220510,000000,31.92,31.92,31.74,31.86,6822,0
+DWAW.US,D,20220511,000000,31.88,32.34,31.76,31.83,2693,0
+DWAW.US,D,20220512,000000,31.7,31.77,31.311,31.77,47673,0
+DWAW.US,D,20220513,000000,32.1493,32.1805,32.03,32.16,4450,0
+DWAW.US,D,20220516,000000,32.32,32.32,32.18,32.2257,4619,0
+DWAW.US,D,20220517,000000,32.66,32.69,32.47,32.69,5122,0
+DWAW.US,D,20220518,000000,31.59,31.59,31.35,31.59,819,0
+DWAW.US,D,20220519,000000,31.1,31.4601,31.1,31.4237,3216,0
+DWAW.US,D,20220520,000000,31.11,31.34,31.075,31.34,1694,0
+DWAW.US,D,20220523,000000,31.6,31.91,31.6,31.91,1928,0
+DWAW.US,D,20220524,000000,31.74,32.15,31.48,32.15,4906,0
+DWAW.US,D,20220525,000000,32.0409,32.25,32.0409,32.25,5162,0
+DWAW.US,D,20220526,000000,32.62,32.64,32.59,32.64,56493,0
+DWAW.US,D,20220527,000000,32.9,33.08,32.9,33.08,1287,0
+DWAW.US,D,20220531,000000,32.99,33.02,32.85,32.85,9387,0
+DWAW.US,D,20220601,000000,32.69,32.7,32.36,32.6215,19676,0
+DWAW.US,D,20220602,000000,32.18,32.7884,32.18,32.7884,4605,0
+DWAW.US,D,20220603,000000,32.52,32.5624,32.51,32.53,2454,0
+DWAW.US,D,20220606,000000,32.65,32.65,32.5,32.57,3766,0
+DWAW.US,D,20220607,000000,32.43,32.96,32.43,32.96,3880,0
+DWAW.US,D,20220608,000000,32.6794,32.74,32.4549,32.4549,15082,0
+DWAW.US,D,20220609,000000,31.7657,31.7657,31.7657,31.7657,303,0
+DWAW.US,D,20220610,000000,31.33,31.35,31.25,31.25,61591,0
+DWAW.US,D,20220613,000000,30.63,30.65,30.04,30.14,10446,0
+DWAW.US,D,20220614,000000,30.28,30.28,29.68,29.88,20313,0
+DWAW.US,D,20220615,000000,30.26,30.26,29.95,30.0109,7869,0
+DWAW.US,D,20220616,000000,29.31,29.314,29.12,29.26,85173,0
+DWAW.US,D,20220617,000000,29.08,29.35,29.08,29.2,8484,0
+DWAW.US,D,20220621,000000,29.53,29.84,29.53,29.73,9843,0
+DWAW.US,D,20220622,000000,29.54,29.97,29.54,29.79,13184,0
+DWAW.US,D,20220623,000000,29.7301,29.86,29.72,29.8582,4071,0
+DWAW.US,D,20220624,000000,30.63,30.69,30.5607,30.6759,1792,0
+DWAW.US,D,20220627,000000,30.78,30.86,30.77,30.86,5409,0
+DWAW.US,D,20220628,000000,31.1201,31.16,30.51,30.51,2217,0
+DWAW.US,D,20220629,000000,30.4708,30.4892,30.355,30.47,3844,0
+DWAW.US,D,20220630,000000,30.3,30.36,30.24,30.2687,17519,0
+DWAW.US,D,20220701,000000,30.37,30.87,30.34,30.87,1838,0
+DWAW.US,D,20220705,000000,30.06,30.25,29.91,30.25,8657,0
+DWAW.US,D,20220706,000000,30.38,30.53,30.07,30.3934,29566,0
+DWAW.US,D,20220707,000000,30.65,30.66,30.5947,30.5947,678,0
+DWAW.US,D,20220708,000000,30.62,30.67,30.45,30.54,3022,0
+DWAW.US,D,20220711,000000,30.38,30.38,30.38,30.38,160,0
+DWAW.US,D,20220712,000000,30.5207,30.56,30.29,30.29,728,0
+DWAW.US,D,20220713,000000,30.2,30.29,30.04,30.14,4842,0
+DWAW.US,D,20220714,000000,29.5392,29.73,29.5392,29.7,4139,0
+DWAW.US,D,20220715,000000,29.9793,30.23,29.9793,30.23,9798,0
+DWAW.US,D,20220718,000000,30.27,30.27,29.91,29.91,5503,0
+DWAW.US,D,20220719,000000,30.18,30.53,30.18,30.53,426,0
+DWAW.US,D,20220720,000000,30.5904,30.5904,30.45,30.4747,6666,0
+DWAW.US,D,20220721,000000,30.29,30.45,30.29,30.45,1374,0
+DWAW.US,D,20220722,000000,30.57,30.57,30.46,30.4992,1798,0
+DWAW.US,D,20220725,000000,30.9,30.91,30.75,30.7959,4423,0
+DWAW.US,D,20220726,000000,30.74,30.745,30.74,30.745,635,0
+DWAW.US,D,20220727,000000,30.69,31.073,30.63,30.95,2751,0
+DWAW.US,D,20220728,000000,30.9,31.41,30.88,31.41,7372,0
+DWAW.US,D,20220729,000000,31.52,31.63,31.485,31.57,4377,0
+DWAW.US,D,20220801,000000,31.499,31.5944,31.445,31.5944,26978,0
+DWAW.US,D,20220802,000000,31.42,31.67,31.3,31.3,242330,0
+DWAW.US,D,20220803,000000,31.41,31.52,31.36,31.4858,16663,0
+DWAW.US,D,20220804,000000,31.35,31.415,31.21,31.21,7042,0
+DWAW.US,D,20220805,000000,31.17,31.35,31.17,31.35,4029,0
+DWAW.US,D,20220808,000000,31.62,31.6561,31.44,31.44,4126,0
+DWAW.US,D,20220809,000000,31.52,31.52,31.4,31.49,3678,0
+DWAW.US,D,20220810,000000,31.98,31.98,31.98,31.98,110,0
+DWAW.US,D,20220811,000000,32.4921,32.5,32.23,32.2753,4957,0
+DWAW.US,D,20220812,000000,32.55,32.84,32.55,32.84,12025,0
+DWAW.US,D,20220815,000000,32.76,32.76,32.73,32.73,155,0
+DWAW.US,D,20220816,000000,32.77,33.01,32.77,32.9278,3780,0
+DWAW.US,D,20220817,000000,32.7,32.83,32.545,32.6973,1408,0
+DWAW.US,D,20220818,000000,32.65,32.9,32.6,32.89,36532,0
+DWAW.US,D,20220819,000000,32.61,32.61,32.35,32.37,3460,0
+DWAW.US,D,20220822,000000,31.99,31.99,31.77,31.83,5051,0
+DWAW.US,D,20220823,000000,31.88,32.02,31.8543,31.8543,3236,0
+DWAW.US,D,20220824,000000,31.85,32.01,31.84,31.9777,6688,0
+DWAW.US,D,20220825,000000,32.14,32.4172,32.14,32.4172,1994,0
+DWAW.US,D,20220826,000000,31.55,31.55,31.55,31.55,101,0
+DWAW.US,D,20220829,000000,31.43,31.5129,31.32,31.32,1696,0
+DWAW.US,D,20220830,000000,31.015,31.09,30.85,31.04,3934,0
+DWAW.US,D,20220831,000000,30.88,30.96,30.73,30.73,5151,0
+DWAW.US,D,20220901,000000,30.48,30.74,30.48,30.74,2350,0
+DWAW.US,D,20220902,000000,30.66,30.66,30.66,30.66,61,0
+DWAW.US,D,20220906,000000,30.33,30.5,30.33,30.5,3456,0
+DWAW.US,D,20220907,000000,30.7209,31.09,30.7209,31.01,4419,0
+DWAW.US,D,20220908,000000,31.22,31.2751,31.15,31.2751,2601,0
+DWAW.US,D,20220909,000000,31.7891,31.83,31.7143,31.83,1557,0
+DWAW.US,D,20220912,000000,31.85,31.99,31.85,31.94,23722,0
+DWAW.US,D,20220913,000000,31.42,31.42,30.76,30.88,2659,0
+DWAW.US,D,20220914,000000,30.78,30.81,30.61,30.7,1193,0
+DWAW.US,D,20220915,000000,30.72,30.78,30.56,30.5906,40603,0
+DWAW.US,D,20220916,000000,30.22,30.31,30.02,30.2743,4015,0
+DWAW.US,D,20220919,000000,30.01,30.49,30.01,30.49,625,0
+DWAW.US,D,20220920,000000,30.08,30.1075,29.96,30.0663,4180,0
+DWAW.US,D,20220921,000000,30.3,30.3,29.6073,29.6073,1225,0
+DWAW.US,D,20220922,000000,29.31,29.31,29.2492,29.2492,1451,0
+DWAW.US,D,20220923,000000,28.91,28.91,28.33,28.54,3236,0
+DWAW.US,D,20220926,000000,28.5635,28.5635,28.09,28.09,1035,0
+DWAW.US,D,20220927,000000,28.39,28.4207,27.88,28.09,2420,0
+DWAW.US,D,20220928,000000,28.65,28.8,28.6,28.75,4841,0
+DWAW.US,D,20220929,000000,28.1,28.22,28.0865,28.217,4931,0
+DWAW.US,D,20220930,000000,28.1935,28.1935,28.01,28.01,3232,0
+DWAW.US,D,20221003,000000,28.59,28.79,28.55,28.741,52578,0
+DWAW.US,D,20221004,000000,29.32,29.81,29.32,29.81,1988,0
+DWAW.US,D,20221005,000000,29.35,29.63,29.2508,29.6,6157,0
+DWAW.US,D,20221006,000000,29.47,29.47,29.28,29.32,5463,0
+DWAW.US,D,20221007,000000,28.67,28.67,28.62,28.62,418,0
+DWAW.US,D,20221010,000000,28.85,28.85,28.425,28.59,1584,0
+DWAW.US,D,20221011,000000,28.422,28.7308,28.422,28.44,3303,0
+DWAW.US,D,20221012,000000,28.41,28.45,28.3526,28.3526,1846,0
+DWAW.US,D,20221013,000000,27.81,29.1235,27.81,29.1,2057,0
+DWAW.US,D,20221014,000000,29.37,29.37,28.5,28.5,296,0
+DWAW.US,D,20221017,000000,29.12,29.13,29.019,29.019,368,0
+DWAW.US,D,20221018,000000,29.46,29.46,29.4445,29.4445,433,0
+DWAW.US,D,20221019,000000,29.2262,29.2262,29.2262,29.2262,53,0
+DWAW.US,D,20221020,000000,28.82,28.92,28.82,28.92,2842,0
+DWAW.US,D,20221021,000000,29.16,29.5679,29.12,29.5679,1268,0
+DWAW.US,D,20221024,000000,29.8635,29.92,29.8635,29.9075,4025,0
+DWAW.US,D,20221025,000000,30.094,30.34,30.0609,30.3324,6330,0
+DWAW.US,D,20221026,000000,30.51,30.51,30.51,30.51,2280,0
+DWAW.US,D,20221027,000000,30.735,30.735,30.49,30.5287,8052,0
+DWAW.US,D,20221028,000000,30.9065,31.1601,30.87,31.1601,1306,0
+DWAW.US,D,20221031,000000,31,31.0705,31,31.0705,1458,0
+DWAW.US,D,20221101,000000,31.35,31.35,31.1,31.2128,2679,0
+DWAW.US,D,20221102,000000,31.09,31.09,30.5643,30.5643,1253,0
+DWAW.US,D,20221103,000000,30.2901,30.52,30.2901,30.3278,98846,0
+DWAW.US,D,20221104,000000,30.91,30.91,30.525,30.7446,17025,0
+DWAW.US,D,20221107,000000,30.7409,31.045,30.7409,31.045,1436,0
+DWAW.US,D,20221108,000000,31.33,31.3423,31.08,31.1494,5957,0
+DWAW.US,D,20221109,000000,30.741,30.7992,30.5835,30.5835,27533,0
+DWAW.US,D,20221110,000000,31.75,31.9434,31.75,31.9434,2839,0
+DWAW.US,D,20221111,000000,31.9,32.1785,31.9,32.1785,857,0
+DWAW.US,D,20221114,000000,32.3,32.3001,31.8696,31.8696,638,0
+DWAW.US,D,20221115,000000,32.22,32.22,31.9,32.0804,509,0
+DWAW.US,D,20221116,000000,31.7936,31.7936,31.7936,31.7936,19,0
+DWAW.US,D,20221117,000000,31.46,31.6634,31.46,31.6634,1401,0
+DWAW.US,D,20221118,000000,31.86,31.9184,31.75,31.9184,3532,0
+DWAW.US,D,20221121,000000,31.92,31.96,31.9,31.9407,5718,0
+DWAW.US,D,20221122,000000,32.2501,32.4313,32.2501,32.4313,269,0
+DWAW.US,D,20221123,000000,32.4519,32.5092,32.44,32.44,3671,0
+DWAW.US,D,20221125,000000,32.6774,32.6774,32.6258,32.6258,843,0
+DWAW.US,D,20221128,000000,32.37,32.37,32.0776,32.0776,1348,0
+DWAW.US,D,20221129,000000,32.31,32.31,32.15,32.2628,3248,0
+DWAW.US,D,20221130,000000,31.99,32.86,31.99,32.8352,6651,0
+DWAW.US,D,20221201,000000,32.85,32.85,32.78,32.8203,826,0
+DWAW.US,D,20221202,000000,32.7754,32.7754,32.7754,32.7754,139,0
+DWAW.US,D,20221205,000000,32.35,32.35,32.125,32.125,982,0
+DWAW.US,D,20221206,000000,32.06,32.06,31.8302,31.8302,135,0
+DWAW.US,D,20221207,000000,31.95,32.01,31.815,31.815,3203,0
+DWAW.US,D,20221208,000000,31.84,31.8871,31.84,31.8871,2007,0
+DWAW.US,D,20221209,000000,31.92,31.94,31.6531,31.6531,43715,0
+DWAW.US,D,20221212,000000,31.861,32.1409,31.86,32.1409,1163,0
+DWAW.US,D,20221213,000000,32.18,32.2658,32.18,32.2658,498,0
+DWAW.US,D,20221214,000000,32.35,32.55,31.9935,32.0947,22659,0
+DWAW.US,D,20221215,000000,31.5,31.66,31.42,31.4789,80725,0
+DWAW.US,D,20221216,000000,31.26,31.26,30.95,31.2058,35119,0
+DWAW.US,D,20221219,000000,30.8,30.8106,30.8,30.8106,4771,0
+DWAW.US,D,20221220,000000,30.7749,30.88,30.7749,30.8517,430,0
+DWAW.US,D,20221221,000000,31.27,31.29,31.18,31.1988,24887,0
+DWAW.US,D,20221222,000000,30.52,30.8925,30.52,30.8925,1236,0
+DWAW.US,D,20221223,000000,30.7328,30.9998,30.7328,30.9998,6117,0
+DWAW.US,D,20221227,000000,31.03,31.0999,30.93,31.025,1885,0
+DWAW.US,D,20221228,000000,31.1,31.1025,30.535,30.535,17948,0
+DWAW.US,D,20221229,000000,31.14,31.18,31.1,31.1496,3030,0
+DWAW.US,D,20221230,000000,30.99,31,30.8,31,4261,0
+DWAW.US,D,20230103,000000,30.9599,31.11,30.8401,31.11,4971,0
+DWAW.US,D,20230104,000000,31.65,31.7314,31.65,31.7314,181,0
+DWAW.US,D,20230105,000000,31.39,31.6128,31.36,31.6128,2488,0
+DWAW.US,D,20230106,000000,32,32.36,31.9949,32.36,7640,0
+DWAW.US,D,20230109,000000,32.3489,32.3489,32.3489,32.3489,2,0
+DWAW.US,D,20230110,000000,32.376,32.65,32.376,32.65,348,0
+DWAW.US,D,20230111,000000,32.89,32.9536,32.89,32.9536,403,0
+DWAW.US,D,20230112,000000,32.96,33.21,32.95,33.1609,2659,0
+DWAW.US,D,20230113,000000,33.05,33.1647,33.05,33.1647,273,0
+DWAW.US,D,20230117,000000,33.16,33.16,32.971,33.02,3486,0
+DWAW.US,D,20230118,000000,32.49,32.5142,32.49,32.5142,812,0
+DWAW.US,D,20230119,000000,32.1,32.2,32.1,32.16,210,0
+DWAW.US,D,20230120,000000,32.6202,32.7773,32.6202,32.7773,127,0
+DWAW.US,D,20230123,000000,32.75,33.27,32.75,33.235,15574,0
+DWAW.US,D,20230124,000000,33.22,33.22,33.051,33.0998,775,0
+DWAW.US,D,20230125,000000,32.86,33.3005,32.83,33.3005,2283,0
+DWAW.US,D,20230126,000000,33.37,33.57,33.32,33.54,9580,0
+DWAW.US,D,20230127,000000,33.61,33.92,33.505,33.77,28061,0
+DWAW.US,D,20230130,000000,33.51,33.56,33.34,33.34,20754,0
+DWAW.US,D,20230131,000000,33.52,33.99,33.482,33.9472,2206,0
+DWAW.US,D,20230201,000000,33.8301,34.39,33.65,34.27,15880,0
+DWAW.US,D,20230202,000000,34.6,34.7712,34.6,34.7712,102,0
+DWAW.US,D,20230203,000000,34.6,34.67,34.3,34.3222,4441,0
+DWAW.US,D,20230206,000000,33.8601,33.96,33.8601,33.9126,2872,0
+DWAW.US,D,20230207,000000,33.7682,34.177,33.7682,34.177,2040,0
+DWAW.US,D,20230208,000000,33.6601,33.6953,33.66,33.6953,1017,0
+DWAW.US,D,20230209,000000,33.3702,33.3702,33.3702,33.3702,1,0
+DWAW.US,D,20230210,000000,33.2534,33.53,33.2534,33.4899,3704,0
+DWAW.US,D,20230213,000000,33.74,33.9045,33.74,33.9045,550,0
+DWAW.US,D,20230214,000000,33.7,33.97,33.7,33.9191,3105,0
+DWAW.US,D,20230215,000000,33.7,34.0793,33.7,34.0793,4806,0
+DWAW.US,D,20230216,000000,33.82,33.9699,33.46,33.6593,9608,0
+DWAW.US,D,20230217,000000,33.3762,33.5908,33.31,33.5908,8077,0
+DWAW.US,D,20230221,000000,32.69,32.7149,32.66,32.66,1615,0
+DWAW.US,D,20230222,000000,32.7501,32.7501,32.63,32.67,3031,0
+DWAW.US,D,20230223,000000,32.92,32.925,32.48,32.87,2273,0
+DWAW.US,D,20230224,000000,32.36,32.5169,32.36,32.5169,433,0
+DWAW.US,D,20230227,000000,32.58,32.58,32.4747,32.4747,125,0
+DWAW.US,D,20230228,000000,32.48,32.48,32.3677,32.3677,3430,0
+DWAW.US,D,20230301,000000,32.3099,32.39,32.3099,32.35,1751,0
+DWAW.US,D,20230302,000000,32.21,32.48,32.21,32.4142,2626,0
+DWAW.US,D,20230303,000000,32.66,32.84,32.66,32.8319,2754,0
+DWAW.US,D,20230306,000000,32.62,32.62,32.62,32.62,32,0
+DWAW.US,D,20230307,000000,32.35,32.35,32.05,32.05,2937,0
+DWAW.US,D,20230308,000000,32.02,32.14,32.02,32.14,263,0
+DWAW.US,D,20230309,000000,32.1019,32.15,31.2575,31.2575,5255,0
+DWAW.US,D,20230310,000000,30.7116,30.83,30.315,30.4277,6436,0
+DWAW.US,D,20230313,000000,30.14,30.14,29.78,29.78,2734,0
+DWAW.US,D,20230314,000000,30.3913,30.3913,29.9507,30.1046,1470,0
+DWAW.US,D,20230315,000000,29.404,29.5405,29.375,29.5405,11781,0
+DWAW.US,D,20230316,000000,29.78,29.97,29.69,29.9328,7983,0
+DWAW.US,D,20230317,000000,29.4144,29.4766,29.39,29.4269,401,0
+DWAW.US,D,20230320,000000,29.741,29.82,29.72,29.7801,3552,0
+DWAW.US,D,20230321,000000,30.28,30.42,30.17,30.3211,22977,0
+DWAW.US,D,20230322,000000,30.2799,30.2799,29.6254,29.6254,4361,0
+DWAW.US,D,20230323,000000,29.59,29.98,29.27,29.4,49289,0
+DWAW.US,D,20230324,000000,29.2167,29.56,29.18,29.56,18624,0
+DWAW.US,D,20230327,000000,29.92,30.12,29.84,29.9,2044,0
+DWAW.US,D,20230328,000000,29.98,30.09,29.8435,30.01,2631,0
+DWAW.US,D,20230329,000000,30.26,30.56,30.26,30.47,903,0
+DWAW.US,D,20230330,000000,30.7,30.73,30.61,30.61,601,0
+DWAW.US,D,20230331,000000,30.82,31.12,30.803,31.12,2667,0
+DWAW.US,D,20230403,000000,31.18,31.19,31.0402,31.13,10754,0
+DWAW.US,D,20230404,000000,31.04,31.04,30.62,30.72,5151,0
+DWAW.US,D,20230405,000000,30.65,30.7635,30.595,30.7635,5172,0
+DWAW.US,D,20230406,000000,30.67,30.92,30.67,30.76,1907,0
+DWAW.US,D,20230410,000000,30.55,31,30.55,30.9625,3833,0
+DWAW.US,D,20230411,000000,31.21,31.4035,31.21,31.29,1425,0
+DWAW.US,D,20230412,000000,31.374,31.374,30.99,30.99,15634,0
+DWAW.US,D,20230413,000000,31.02,31.24,30.99,31.19,1101,0
+DWAW.US,D,20230414,000000,31.03,31.12,31.02,31.05,1474,0
+DWAW.US,D,20230417,000000,31.1101,31.39,31.1101,31.33,3571,0
+DWAW.US,D,20230418,000000,31.32,31.45,31.28,31.36,11559,0
+DWAW.US,D,20230419,000000,31.17,31.34,31.17,31.28,379,0
+DWAW.US,D,20230420,000000,31.176,31.176,31.02,31.02,788,0
+DWAW.US,D,20230421,000000,31.03,31.03,30.87,30.98,1186,0
+DWAW.US,D,20230424,000000,30.8902,31.045,30.8902,31.045,1798,0
+DWAW.US,D,20230425,000000,30.6808,30.6808,30.494,30.494,1804,0
+DWAW.US,D,20230426,000000,30.39,30.43,30.18,30.2017,8848,0
+DWAW.US,D,20230427,000000,30.32,30.7257,30.32,30.7257,2370,0
+DWAW.US,D,20230428,000000,30.84,31.202,30.84,31.202,5919,0
+DWAW.US,D,20230501,000000,31.04,31.0741,31.04,31.0741,2023,0
+DWAW.US,D,20230502,000000,30.4,30.63,30.4,30.6035,3676,0
+DWAW.US,D,20230503,000000,30.77,30.82,30.395,30.395,4887,0
+DWAW.US,D,20230504,000000,29.975,29.975,29.8,29.8391,1946,0
+DWAW.US,D,20230505,000000,29.96,30.23,29.96,30.2065,12003,0
+DWAW.US,D,20230508,000000,30.15,30.2699,30.15,30.253,7360,0
+DWAW.US,D,20230509,000000,30.01,30.1041,30,30.1041,6260,0
+DWAW.US,D,20230510,000000,30.19,30.19,30.0507,30.175,5293,0
+DWAW.US,D,20230511,000000,29.96,30.1,29.96,30.07,2856,0
+DWAW.US,D,20230512,000000,30.14,30.14,29.97,29.995,968,0
+DWAW.US,D,20230515,000000,30.1,30.285,30.1,30.285,1023,0
+DWAW.US,D,20230516,000000,30.135,30.135,30.03,30.03,1177,0
+DWAW.US,D,20230517,000000,30.04,30.255,30.04,30.255,1476,0
+DWAW.US,D,20230518,000000,30.34,30.4763,30.34,30.4763,678,0
+DWAW.US,D,20230519,000000,30.5,30.55,30.5,30.5,725,0
+DWAW.US,D,20230522,000000,30.5649,30.605,30.5649,30.605,1403,0
+DWAW.US,D,20230523,000000,30.44,30.44,30.185,30.185,372,0
+DWAW.US,D,20230524,000000,29.8,29.82,29.8,29.82,1604,0
+DWAW.US,D,20230525,000000,29.78,29.89,29.78,29.89,619,0
+DWAW.US,D,20230526,000000,30.404,30.41,30.3503,30.41,1552,0
+DWAW.US,D,20230530,000000,30.2,30.2859,30.19,30.2859,1265,0
+DWAW.US,D,20230531,000000,29.91,30.0606,29.88,30.0606,1408,0
+DWAW.US,D,20230601,000000,30.158,30.395,30.158,30.395,573,0
+DWAW.US,D,20230602,000000,30.76,30.76,30.755,30.755,32391,0
+DWAW.US,D,20230605,000000,30.71,30.71,30.685,30.685,7119,0
+DWAW.US,D,20230606,000000,30.77,30.88,30.745,30.841,10702,0
+DWAW.US,D,20230607,000000,30.86,30.87,30.5,30.51,9490,0
+DWAW.US,D,20230608,000000,30.74,30.8313,30.73,30.8313,3253,0
+DWAW.US,D,20230609,000000,30.8768,30.98,30.74,30.7712,3565,0
+DWAW.US,D,20230612,000000,31.09,31.1169,31.09,31.1169,103,0
+DWAW.US,D,20230613,000000,31.44,31.48,31.3407,31.395,11970,0
+DWAW.US,D,20230614,000000,31.5467,31.581,31.265,31.45,4262,0
+DWAW.US,D,20230615,000000,31.64,31.8897,31.64,31.8306,2315,0
+DWAW.US,D,20230616,000000,31.85,31.888,31.71,31.7481,42870,0
+DWAW.US,D,20230620,000000,31.5,31.53,31.32,31.3798,11758,0
+DWAW.US,D,20230621,000000,31.24,31.33,31.2368,31.2368,2311,0
+DWAW.US,D,20230622,000000,31.0854,31.22,31.0854,31.2111,3810,0
+DWAW.US,D,20230623,000000,30.81,30.84,30.81,30.8143,2289,0
+DWAW.US,D,20230626,000000,30.82,30.929,30.76,30.7774,2727,0
+DWAW.US,D,20230627,000000,30.98,31.22,30.98,31.1904,1484,0
+DWAW.US,D,20230628,000000,31.14,31.21,31.14,31.1785,514,0
+DWAW.US,D,20230629,000000,31.11,31.18,31.094,31.1575,2462,0
+DWAW.US,D,20230630,000000,31.55,31.68,31.55,31.62,2424,0
+DWAW.US,D,20230703,000000,31.5202,31.62,31.5202,31.58,611,0
+DWAW.US,D,20230705,000000,31.37,31.37,31.32,31.365,5550,0
+DWAW.US,D,20230706,000000,30.7207,30.9195,30.7001,30.9195,1003,0
+DWAW.US,D,20230707,000000,31.02,31.03,30.98,31.0118,2516,0
+DWAW.US,D,20230710,000000,31.15,31.38,31.15,31.365,5219,0
+DWAW.US,D,20230711,000000,31.403,31.6434,31.4,31.6434,914,0
+DWAW.US,D,20230712,000000,31.86,31.9603,31.86,31.935,3634,0
+DWAW.US,D,20230713,000000,32.324,32.385,32.324,32.385,491,0
+DWAW.US,D,20230714,000000,32.3,32.3,32.2357,32.2357,640,0
+DWAW.US,D,20230717,000000,32.41,32.465,32.3101,32.465,5432,0
+DWAW.US,D,20230718,000000,32.47,32.585,32.47,32.585,58285,0
+DWAW.US,D,20230719,000000,32.7034,32.7034,32.52,32.59,41179,0
+DWAW.US,D,20230720,000000,32.38,32.43,32.3101,32.35,1185,0
+DWAW.US,D,20230721,000000,32.384,32.579,32.384,32.4638,21496,0
+DWAW.US,D,20230724,000000,32.35,32.35,32.3045,32.3045,444,0
+DWAW.US,D,20230725,000000,32.33,32.58,32.33,32.45,17085,0
+DWAW.US,D,20230726,000000,32.3108,32.42,32.3108,32.35,3471,0
+DWAW.US,D,20230727,000000,32.93,32.94,32.3,32.36,4634,0
+DWAW.US,D,20230728,000000,32.69,32.86,32.604,32.675,33487,0
+DWAW.US,D,20230731,000000,32.8,32.8,32.76,32.7697,3587,0
+DWAW.US,D,20230801,000000,32.4,32.55,32.4,32.53,4659,0
+DWAW.US,D,20230802,000000,32.0535,32.0535,31.7899,31.9093,15901,0
+DWAW.US,D,20230803,000000,31.73,31.8387,31.61,31.8089,14866,0
+DWAW.US,D,20230804,000000,31.7473,31.979,31.55,31.5717,2230,0
+DWAW.US,D,20230807,000000,31.72,31.81,31.685,31.81,1192,0
+DWAW.US,D,20230808,000000,31.23,31.5244,31.23,31.5244,2002,0
+DWAW.US,D,20230809,000000,31.268,31.5,31.1601,31.2415,9219,0
+DWAW.US,D,20230810,000000,31.32,31.32,31.26,31.315,9972,0
+DWAW.US,D,20230811,000000,31.01,31.135,31.01,31.0924,3061,0
+DWAW.US,D,20230814,000000,31.35,31.3679,31.25,31.3679,5213,0
+DWAW.US,D,20230815,000000,31.16,31.2109,31.0578,31.0578,5758,0
+DWAW.US,D,20230816,000000,30.7328,30.7328,30.7328,30.7328,207,0
+DWAW.US,D,20230817,000000,30.43,30.44,30.3757,30.3757,1091,0
+DWAW.US,D,20230818,000000,30.24,30.3838,30.24,30.3838,990,0
+DWAW.US,D,20230821,000000,30.56,30.785,30.55,30.785,4351,0
+DWAW.US,D,20230822,000000,30.77,30.89,30.68,30.68,6405,0
+DWAW.US,D,20230823,000000,31.07,31.16,31.07,31.12,1269,0
+DWAW.US,D,20230824,000000,30.65,30.68,30.465,30.465,1631,0
+DWAW.US,D,20230825,000000,30.69,30.69,30.69,30.69,39,0
+DWAW.US,D,20230828,000000,30.9535,30.9535,30.79,30.93,4838,0
+DWAW.US,D,20230829,000000,31.385,31.5799,31.385,31.56,2795,0
+DWAW.US,D,20230830,000000,31.72,31.72,31.72,31.72,1,0
+DWAW.US,D,20230831,000000,31.83,31.905,31.8,31.8,3844,0
+DWAW.US,D,20230901,000000,31.8021,31.85,31.78,31.78,1016,0
+DWAW.US,D,20230905,000000,31.8104,31.87,31.8104,31.83,579,0
+DWAW.US,D,20230906,000000,31.49,31.5988,31.49,31.5988,9385,0
+DWAW.US,D,20230907,000000,31.2,31.45,31.2,31.4072,3036,0
+DWAW.US,D,20230908,000000,31.404,31.404,31.32,31.3874,726,0
+DWAW.US,D,20230911,000000,31.52,31.72,31.52,31.68,6625,0
+DWAW.US,D,20230912,000000,31.5509,31.5509,31.38,31.38,1514,0
+DWAW.US,D,20230913,000000,31.49,31.49,31.4,31.44,4253,0
+DWAW.US,D,20230914,000000,31.73,31.73,31.71,31.71,142,0
+DWAW.US,D,20230915,000000,31.43,31.4542,31.17,31.17,1699,0
+DWAW.US,D,20230918,000000,31.2599,31.2599,31.12,31.18,8159,0
+DWAW.US,D,20230919,000000,30.9153,31.16,30.9153,31.115,7952,0
+DWAW.US,D,20230920,000000,31.27,31.28,30.73,30.73,4518,0
+DWAW.US,D,20230921,000000,30.38,30.3801,30.17,30.17,3052,0
+DWAW.US,D,20230922,000000,30.44,30.47,30.2162,30.2162,716,0
+DWAW.US,D,20230925,000000,30.3172,30.3172,30.3172,30.3172,10,0
+DWAW.US,D,20230926,000000,29.97,29.984,29.87,29.88,3308,0
+DWAW.US,D,20230927,000000,30,30.0134,29.9,30.0134,1700,0
+DWAW.US,D,20230928,000000,29.9,30.26,29.9,30.26,936,0
+DWAW.US,D,20230929,000000,30.3,30.3,30.27,30.27,10653,0
+DWAW.US,D,20231002,000000,30.18,30.37,30.18,30.37,1551,0
+DWAW.US,D,20231003,000000,29.85,29.85,29.74,29.83,4907,0
+DWAW.US,D,20231004,000000,29.98,30.21,29.97,30.21,2618,0
+DWAW.US,D,20231005,000000,29.8405,30.09,29.84,30.06,4318,0
+DWAW.US,D,20231006,000000,30.61,30.64,30.58,30.58,197026,0
+DWAW.US,D,20231009,000000,30.74,30.74,30.7,30.73,2055,0
+DWAW.US,D,20231010,000000,30.9602,31.05,30.9602,31.05,916,0
+DWAW.US,D,20231011,000000,31.11,31.17,30.82,31.17,35955,0
+DWAW.US,D,20231012,000000,31.08,31.08,30.772,30.947,880,0
+DWAW.US,D,20231013,000000,30.96,30.96,30.58,30.6,616,0
+DWAW.US,D,20231016,000000,30.97,31.08,30.94,30.96,547784,0
+DWAW.US,D,20231017,000000,31.06,31.09,30.85,30.96,6084,0
+DWAW.US,D,20231018,000000,30.75,30.75,30.42,30.45,5075,0
+DWAW.US,D,20231019,000000,30.57,30.57,30.12,30.16,3949,0
+DWAW.US,D,20231020,000000,30.02,30.02,29.67,29.67,1783,0
+DWAW.US,D,20231023,000000,29.6669,29.92,29.6669,29.7104,4160,0
+DWAW.US,D,20231024,000000,29.92,30.0125,29.9099,29.97,2115,0
+DWAW.US,D,20231025,000000,29.71,29.71,29.23,29.26,2759,0
+DWAW.US,D,20231026,000000,28.75,28.97,28.75,28.8,3878,0
+DWAW.US,D,20231027,000000,29.08,29.08,28.78,28.87,30085,0
+DWAW.US,D,20231030,000000,29.03,29.03,29.03,29.03,37,0
+DWAW.US,D,20231031,000000,29.048,29.22,29.048,29.22,195,0
+DWAW.US,D,20231101,000000,29.37,29.7,29.37,29.6586,4267,0
+DWAW.US,D,20231102,000000,30.0954,30.25,30.0954,30.22,8093,0
+DWAW.US,D,20231103,000000,30.59,30.7488,30.59,30.65,44334,0
+DWAW.US,D,20231106,000000,30.67,30.67,30.54,30.65,2984,0
+DWAW.US,D,20231107,000000,30.8975,30.9867,30.8975,30.96,5308,0
+DWAW.US,D,20231108,000000,30.94,30.94,30.82,30.8544,861,0
+DWAW.US,D,20231109,000000,30.9,30.9098,30.63,30.63,4655,0
+DWAW.US,D,20231110,000000,30.8,31.2,30.8,31.2,3678,0
+DWAW.US,D,20231113,000000,31.08,31.16,31.04,31.16,3682,0
+DWAW.US,D,20231114,000000,31.94,31.94,31.93,31.93,907,0
+DWAW.US,D,20231115,000000,32.015,32.015,31.99,31.99,2778,0
+DWAW.US,D,20231116,000000,31.83,31.9275,31.83,31.91,3423,0
+DWAW.US,D,20231117,000000,31.87,31.99,31.87,31.98,2569,0
+DWAW.US,D,20231120,000000,32.36,32.36,32.3438,32.3438,7318,0
+DWAW.US,D,20231121,000000,32.17,32.19,32.14,32.16,2191,0
+DWAW.US,D,20231122,000000,32.26,32.39,32.26,32.29,12590,0
+DWAW.US,D,20231124,000000,32.27,32.3099,32.27,32.28,706,0
+DWAW.US,D,20231127,000000,32.3799,32.3799,32.2512,32.2512,214,0
+DWAW.US,D,20231128,000000,32.16,32.3406,32.16,32.3,1598,0
+DWAW.US,D,20231129,000000,32.47,32.62,32.35,32.37,5899,0
+DWAW.US,D,20231130,000000,32.14,32.39,32.13,32.39,9923,0
+DWAW.US,D,20231201,000000,32.2802,32.55,32.2802,32.55,367,0
+DWAW.US,D,20231204,000000,32.23,32.3,32.2071,32.3,16554,0
+DWAW.US,D,20231205,000000,32.07,32.2401,32.07,32.24,8474,0
+DWAW.US,D,20231206,000000,32.38,32.39,32.12,32.17,4034,0
+DWAW.US,D,20231207,000000,32.31,32.56,32.31,32.56,4689,0
+DWAW.US,D,20231208,000000,32.51,32.61,32.51,32.61,406,0
+DWAW.US,D,20231211,000000,33.04,33.11,33.03,33.11,2478,0
+DWAW.US,D,20231212,000000,33.27,33.2873,33.27,33.2873,8602,0
+DWAW.US,D,20231213,000000,33.77,33.86,33.77,33.86,1471,0
+DWAW.US,D,20231214,000000,33.99,34.0515,33.75,33.96,3350,0
+DWAW.US,D,20231215,000000,34.0525,34.0525,33.89,34.02,50932,0
+DWAW.US,D,20231218,000000,34.15,34.18,34.12,34.12,7429,0
+DWAW.US,D,20231219,000000,34.15,34.3402,34.15,34.3402,1141,0
+DWAW.US,D,20231220,000000,34.29,34.38,33.78,33.78,588,0
+DWAW.US,D,20231221,000000,34.17,34.27,34.0573,34.27,8471,0
+DWAW.US,D,20231222,000000,34.32,34.3259,34.3105,34.3259,1982,0
+DWAW.US,D,20231226,000000,33.91,34.0499,33.91,34.02,18662,0
+DWAW.US,D,20231227,000000,34.03,34.08,33.97,34.08,4330,0
+DWAW.US,D,20231228,000000,34.1,34.16,34.07,34.07,39064,0
+DWAW.US,D,20231229,000000,33.85,33.8968,33.775,33.8865,16416,0
+DWAW.US,D,20240102,000000,33.49,33.5,33.32,33.37,5750,0
+DWAW.US,D,20240103,000000,33.13,33.16,32.9983,32.9983,54711,0
+DWAW.US,D,20240104,000000,32.83,32.83,32.83,32.83,149,0
+DWAW.US,D,20240105,000000,32.99,33.1,32.82,32.876,4955,0
+DWAW.US,D,20240108,000000,33.246,33.5267,33.246,33.5267,824,0
+DWAW.US,D,20240109,000000,33.38,33.61,33.38,33.5488,4563,0
+DWAW.US,D,20240110,000000,33.6047,33.76,33.58,33.7172,12504,0
+DWAW.US,D,20240111,000000,33.7299,33.78,33.4499,33.7647,3109,0
+DWAW.US,D,20240112,000000,33.92,33.92,33.6803,33.7528,1208,0
+DWAW.US,D,20240116,000000,33.57,33.68,33.57,33.68,780,0
+DWAW.US,D,20240117,000000,33.3957,33.5028,33.255,33.5028,2657,0
+DWAW.US,D,20240118,000000,33.7201,33.95,33.63,33.9284,833,0
+DWAW.US,D,20240119,000000,34.36,34.52,34.36,34.5116,520,0
+DWAW.US,D,20240122,000000,34.67,34.67,34.592,34.65,1821,0
+DWAW.US,D,20240123,000000,34.65,34.8,34.5999,34.74,13417,0
+DWAW.US,D,20240124,000000,34.99,35.1674,34.88,34.88,2908,0
+DWAW.US,D,20240125,000000,34.88,34.96,34.88,34.96,1179,0
+DWAW.US,D,20240126,000000,34.85,34.85,34.69,34.69,537,0
+DWAW.US,D,20240129,000000,34.69,35.12,34.69,35.12,5051,0
+DWAW.US,D,20240130,000000,34.96,34.96,34.83,34.83,742,0
+DWAW.US,D,20240131,000000,34.4201,34.5401,34.31,34.31,2144,0
+DWAW.US,D,20240201,000000,34.64,34.64,34.64,34.64,13,0
+DWAW.US,D,20240202,000000,34.94,35.07,34.94,35.07,5548,0
+DWAW.US,D,20240205,000000,34.8603,34.94,34.8602,34.88,2398,0
+DWAW.US,D,20240206,000000,34.88,34.9187,34.81,34.9187,1387,0
+DWAW.US,D,20240207,000000,35.35,35.42,35.29,35.42,1167,0
+DWAW.US,D,20240208,000000,35.555,35.555,35.47,35.4783,487,0
+DWAW.US,D,20240209,000000,35.57,35.94,35.57,35.94,5424,0
+DWAW.US,D,20240212,000000,36.01,36.01,35.69,35.69,5031,0
+DWAW.US,D,20240213,000000,34.97,35.36,34.97,35.2,3577,0
+DWAW.US,D,20240214,000000,35.53,35.82,35.53,35.82,4537,0
+DWAW.US,D,20240215,000000,35.76,35.8899,35.76,35.83,3046,0
+DWAW.US,D,20240216,000000,35.77,35.77,35.54,35.54,2028,0
+DWAW.US,D,20240220,000000,35.36,35.36,35.0599,35.13,1098,0
+DWAW.US,D,20240221,000000,34.87,34.9199,34.6999,34.91,4168,0
+DWAW.US,D,20240222,000000,36.17,36.17,36.1336,36.1336,1743,0
+DWAW.US,D,20240223,000000,36.35,36.35,36.05,36.0532,2910,0
+DWAW.US,D,20240226,000000,36.07,36.2399,36.06,36.0882,7170,0
+DWAW.US,D,20240227,000000,36.07,36.155,36.07,36.1097,1456,0
+DWAW.US,D,20240228,000000,36.02,36.02,35.9,35.9,1391,0
+DWAW.US,D,20240229,000000,36.3,36.37,36.2,36.37,2117,0
+DWAW.US,D,20240301,000000,36.51,37.0202,36.51,37.0202,2116,0
+DWAW.US,D,20240304,000000,37.13,37.13,37.13,37.13,316,0
+DWAW.US,D,20240305,000000,36.51,36.51,36.39,36.39,486,0
+DWAW.US,D,20240306,000000,36.81,36.81,36.76,36.76,226,0
+DWAW.US,D,20240307,000000,37.12,37.34,37.12,37.34,369,0
+DWAW.US,D,20240308,000000,37.5,37.5,36.6937,36.6937,1286,0
+DWAW.US,D,20240311,000000,36.35,36.35,36.33,36.33,348,0
+DWAW.US,D,20240312,000000,36.53,37,36.53,37,2637,0
+DWAW.US,D,20240313,000000,36.78,36.8,36.73,36.73,3120,0
+DWAW.US,D,20240314,000000,36.63,36.63,36.63,36.63,216,0
+DWAW.US,D,20240315,000000,36.2114,36.2148,36.12,36.12,3341,0
+DWAW.US,D,20240318,000000,36.406,36.4278,36.406,36.4278,479,0
+DWAW.US,D,20240319,000000,36.16,36.54,36.16,36.54,205,0
+DWAW.US,D,20240320,000000,36.9594,36.9594,36.9594,36.9594,59,0
+DWAW.US,D,20240321,000000,37.4506,37.4506,37.32,37.32,3165,0
+DWAW.US,D,20240322,000000,37.16,37.31,37.16,37.25,1595,0
+DWAW.US,D,20240325,000000,37.31,37.31,37.1959,37.1959,378,0
+DWAW.US,D,20240326,000000,37.0604,37.0604,37.0604,37.0604,18,0
+DWAW.US,D,20240327,000000,36.91,37.1163,36.91,37.1163,1799,0
+DWAW.US,D,20240328,000000,37.13,37.13,37.03,37.03,656,0
+DWAW.US,D,20240401,000000,37.07,37.0863,36.89,37.0863,891,0
+DWAW.US,D,20240402,000000,36.5555,36.8484,36.5555,36.8484,317,0
+DWAW.US,D,20240403,000000,36.98,36.98,36.98,36.98,77,0
+DWAW.US,D,20240404,000000,37.36,37.36,36.4032,36.4032,478,0
+DWAW.US,D,20240405,000000,36.9647,36.9647,36.9647,36.9647,115,0
+DWAW.US,D,20240408,000000,36.9024,36.9024,36.8778,36.8778,194,0
+DWAW.US,D,20240409,000000,36.8147,36.8147,36.8147,36.8147,111,0
+DWAW.US,D,20240410,000000,36.57,36.6447,36.57,36.6447,818,0
+DWAW.US,D,20240411,000000,37.16,37.17,37.12,37.1311,4943,0
+DWAW.US,D,20240412,000000,36.7,36.73,36.4576,36.4576,2203,0
+DWAW.US,D,20240415,000000,36.4677,36.4677,35.81,35.8664,1413,0
+DWAW.US,D,20240416,000000,35.9508,36.07,35.9508,35.9609,1301,0
+DWAW.US,D,20240417,000000,35.9999,35.9999,35.5128,35.5128,618,0
+DWAW.US,D,20240418,000000,35.3437,35.3437,35.2813,35.2813,169,0
+DWAW.US,D,20240419,000000,34.8,34.8,34.69,34.73,1179,0
+DWAW.US,D,20240422,000000,34.7679,34.7679,34.7679,34.7679,15,0
+DWAW.US,D,20240423,000000,34.92,35.44,34.92,35.4259,3684,0
+DWAW.US,D,20240424,000000,35.24,35.4242,35.24,35.4242,330,0
+DWAW.US,D,20240425,000000,35.2409,35.2409,35.2409,35.2409,58,0
+DWAW.US,D,20240426,000000,35.3,35.72,35.3,35.71,1007,0
+DWAW.US,D,20240429,000000,35.82,35.83,35.66,35.765,1034,0
+DWAW.US,D,20240430,000000,35.2502,35.2502,35.2502,35.2502,10,0
+DWAW.US,D,20240501,000000,35.03,35.03,34.9426,34.9426,2089,0
+DWAW.US,D,20240502,000000,35.27,35.2854,35.27,35.2854,4245,0
+DWAW.US,D,20240503,000000,35.98,35.99,35.93,35.9478,2170,0
+DWAW.US,D,20240506,000000,36.36,36.55,36.285,36.55,2392,0
+DWAW.US,D,20240507,000000,36.48,36.67,36.47,36.48,901,0
+DWAW.US,D,20240508,000000,36.47,36.53,36.39,36.45,1691,0
+DWAW.US,D,20240509,000000,36.5891,36.5891,36.5891,36.5891,82,0
+DWAW.US,D,20240510,000000,36.6504,36.6504,36.6504,36.6504,11,0
+DWAW.US,D,20240513,000000,36.5364,36.5364,36.5364,36.5364,1,0
+DWAW.US,D,20240514,000000,36.8,36.8,36.7985,36.7985,419,0
+DWAW.US,D,20240515,000000,37.411,37.483,37.37,37.483,1187,0
+DWAW.US,D,20240516,000000,37.39,37.39,37.2729,37.2729,431,0
+DWAW.US,D,20240517,000000,37.2111,37.2111,37.2111,37.2111,56,0
+DWAW.US,D,20240520,000000,37.43,37.535,37.43,37.4578,1655,0
+DWAW.US,D,20240521,000000,37.2,37.54,37.2,37.54,2826,0
+DWAW.US,D,20240522,000000,37.4413,37.4413,37.4413,37.4413,12,0
+DWAW.US,D,20240523,000000,37.687,37.82,37.4178,37.4178,1103,0
+DWAW.US,D,20240524,000000,37.7681,37.7681,37.7681,37.7681,1,0
+DWAW.US,D,20240528,000000,37.9004,37.9004,37.9004,37.9004,6,0
+DWAW.US,D,20240529,000000,37.76,37.78,37.7045,37.7045,3555,0
+DWAW.US,D,20240530,000000,37.08,37.08,37.08,37.08,32,0
+DWAW.US,D,20240531,000000,36.99,37.0789,36.83,37.0789,1517,0
+DWAW.US,D,20240603,000000,37.09,37.16,37.09,37.16,468,0
+DWAW.US,D,20240604,000000,37.2074,37.2074,37.2074,37.2074,197,0
+DWAW.US,D,20240605,000000,37.935,37.935,37.935,37.935,152,0
+DWAW.US,D,20240606,000000,37.9505,37.9505,37.7701,37.8447,7944,0
+DWAW.US,D,20240607,000000,37.83,37.83,37.83,37.83,50,0
+DWAW.US,D,20240610,000000,38.02,38.1242,38.02,38.1242,241,0
+DWAW.US,D,20240611,000000,37.9501,38.2338,37.9501,38.2338,424,0
+DWAW.US,D,20240612,000000,38.88,38.88,38.7784,38.7784,298,0
+DWAW.US,D,20240613,000000,38.91,39,38.91,38.95,1125,0
+DWAW.US,D,20240614,000000,38.818,38.98,38.818,38.98,130,0
+DWAW.US,D,20240617,000000,39.22,39.58,39.22,39.5,7653,0
+DWAW.US,D,20240618,000000,39.47,39.69,39.47,39.68,2050,0
+DWAW.US,D,20240620,000000,39.7499,39.75,39.3619,39.3619,1004,0
+DWAW.US,D,20240621,000000,39.11,39.31,39.11,39.12,1768,0
+DWAW.US,D,20240624,000000,39.08,39.08,38.7216,38.7216,603,0
+DWAW.US,D,20240625,000000,38.92,39.0891,38.92,39.0891,811,0
+DWAW.US,D,20240626,000000,39.1635,39.1635,39.1635,39.1635,175,0
+DWAW.US,D,20240627,000000,39.13,39.34,39.13,39.2155,560,0
+DWAW.US,D,20240628,000000,39.17,39.17,39.04,39.04,443,0
+DWAW.US,D,20240701,000000,39.31,39.31,39.2853,39.2853,284,0
+DWAW.US,D,20240702,000000,39.07,39.56,39.07,39.5173,5912,0
+DWAW.US,D,20240703,000000,39.9,39.9,39.8692,39.8692,117,0
+DWAW.US,D,20240705,000000,39.95,40.14,39.91,40.14,5337,0
+DWAW.US,D,20240708,000000,40.2081,40.24,40.2081,40.2081,121,0
+DWAW.US,D,20240709,000000,40.27,40.3,40.21,40.22,669,0
+DWAW.US,D,20240710,000000,40.3242,40.69,40.3242,40.6454,1566,0
+DWAW.US,D,20240711,000000,40.55,40.55,40.02,40.02,2163,0
+DWAW.US,D,20240712,000000,40.43,40.49,40.1438,40.1438,2707,0
+DWAW.US,D,20240715,000000,40.19,40.38,40.18,40.33,1379,0
+DWAW.US,D,20240716,000000,40.44,40.45,40.44,40.45,201,0
+DWAW.US,D,20240717,000000,39.4,39.4,39.06,39.06,490,0
+DWAW.US,D,20240718,000000,39.44,39.44,38.74,38.86,2525,0
+DWAW.US,D,20240719,000000,38.84,38.84,38.5,38.5,815,0
+DWAW.US,D,20240722,000000,39.134,39.25,39.13,39.13,2367,0
+DWAW.US,D,20240723,000000,39.26,39.27,39.26,39.27,316,0
+DWAW.US,D,20240724,000000,38.2311,38.2311,37.79,37.81,1124,0
+DWAW.US,D,20240725,000000,37.5,37.57,37.41,37.4168,1892,0
+DWAW.US,D,20240726,000000,37.85,37.85,37.85,37.85,66,0
+DWAW.US,D,20240729,000000,37.81,37.81,37.81,37.81,303,0
+DWAW.US,D,20240730,000000,37.2674,37.2674,37.2674,37.2674,46,0
+DWAW.US,D,20240731,000000,38.19,38.325,38.19,38.32,1038,0
+DWAW.US,D,20240801,000000,38.55,38.55,37.15,37.51,1280,0
+DWAW.US,D,20240802,000000,36.67,36.73,36.16,36.35,9029,0
+DWAW.US,D,20240805,000000,35.13,35.4,35.13,35.4,8395,0
+DWAW.US,D,20240806,000000,35.46,36.03,35.46,35.59,25270,0
+DWAW.US,D,20240807,000000,35.58,35.58,35.32,35.33,872,0
+DWAW.US,D,20240808,000000,36.1268,36.14,36.1268,36.14,257,0
+DWAW.US,D,20240809,000000,36.3115,36.4,36.3115,36.4,316,0
+DWAW.US,D,20240812,000000,36.3101,36.32,36.24,36.32,2448,0
+DWAW.US,D,20240813,000000,36.66,36.94,36.66,36.92,5540,0
+DWAW.US,D,20240814,000000,37.0599,37.1096,37.0599,37.1096,287,0
+DWAW.US,D,20240815,000000,37.71,37.75,37.67,37.67,2602,0
+DWAW.US,D,20240816,000000,37.7499,37.7801,37.7499,37.7743,954,0
+DWAW.US,D,20240819,000000,37.92,38.19,37.92,38.12,1563,0
+DWAW.US,D,20240820,000000,38.04,38.12,38.04,38.12,366,0
+DWAW.US,D,20240821,000000,38.14,38.19,38.14,38.19,154,0
+DWAW.US,D,20240822,000000,38.02,38.02,37.8484,37.8484,359,0
+DWAW.US,D,20240823,000000,38.26,38.29,38.26,38.29,688,0
+DWAW.US,D,20240826,000000,38.26,38.26,38.26,38.26,139,0
+DWAW.US,D,20240827,000000,38.33,38.33,38.33,38.33,32,0
+DWAW.US,D,20240828,000000,38.025,38.0712,37.875,38.0629,546,0
+DWAW.US,D,20240829,000000,38.33,38.35,38.0289,38.0289,5386,0
+DWAW.US,D,20240830,000000,38.38,38.38,38.38,38.38,22,0
+DWAW.US,D,20240903,000000,38.07,38.07,37.54,37.59,2288,0
+DWAW.US,D,20240904,000000,37.6,37.6,37.49,37.56,1182,0
+DWAW.US,D,20240905,000000,37.385,37.47,37.385,37.47,897,0
+DWAW.US,D,20240906,000000,36.76,36.87,36.76,36.799,739,0
+DWAW.US,D,20240909,000000,37,37.2136,37,37.2136,910,0
+DWAW.US,D,20240910,000000,37.3831,37.3831,37.3831,37.3831,1,0
+DWAW.US,D,20240911,000000,37.07,37.74,36.8499,37.73,9445,0
+DWAW.US,D,20240912,000000,37.97,38.13,37.97,38.0609,7771,0
+DWAW.US,D,20240913,000000,38.23,38.31,38.22,38.2902,1471,0
+DWAW.US,D,20240916,000000,38.2499,38.39,38.2499,38.3527,518,0
+DWAW.US,D,20240917,000000,38.422,38.422,38.34,38.34,801,0
+DWAW.US,D,20240918,000000,38.2694,38.2694,38.2694,38.2694,360,0
+DWAW.US,D,20240919,000000,38.91,38.97,38.88,38.88,17170,0
+DWAW.US,D,20240920,000000,38.81,38.81,38.8,38.8,495,0
+DWAW.US,D,20240923,000000,38.94,38.98,38.94,38.98,1441,0
+DWAW.US,D,20240924,000000,39.01,39.01,39.01,39.01,71,0
+DWAW.US,D,20240925,000000,39,39,39,39,46,0
+DWAW.US,D,20240926,000000,39,39.08,39,39.08,1067,0
+DWAW.US,D,20240927,000000,39.17,39.17,39.1,39.1,342,0
+DWAW.US,D,20240930,000000,38.99,39.18,38.99,39.18,118,0
+DWAW.US,D,20241001,000000,38.75,38.91,38.75,38.91,439,0
+DWAW.US,D,20241002,000000,38.86,38.86,38.84,38.84,439,0
+DWAW.US,D,20241003,000000,38.86,38.86,38.85,38.85,1568,0
+DWAW.US,D,20241004,000000,38.88,39.12,38.85,39.12,7875,0
+DWAW.US,D,20241007,000000,38.84,38.84,38.812,38.84,471,0
+DWAW.US,D,20241008,000000,39.12,39.12,39.12,39.12,40,0
+DWAW.US,D,20241009,000000,39.325,39.47,39.325,39.47,16511,0
+DWAW.US,D,20241010,000000,39.3906,39.3906,39.3906,39.3906,90,0
+DWAW.US,D,20241011,000000,39.6304,39.6304,39.6304,39.6304,64,0
+DWAW.US,D,20241014,000000,39.88,39.88,39.88,39.88,64,0
+DWAW.US,D,20241015,000000,39.6097,39.6097,39.6097,39.6097,46,0
+DWAW.US,D,20241016,000000,39.64,39.791,39.59,39.791,2546,0
+DWAW.US,D,20241017,000000,39.9699,39.9699,39.75,39.75,177,0
+DWAW.US,D,20241018,000000,39.9192,39.99,39.91,39.91,5275,0
+DWAW.US,D,20241021,000000,39.91,39.91,39.91,39.91,119,0
+DWAW.US,D,20241022,000000,39.74,39.8698,39.74,39.8698,907,0
+DWAW.US,D,20241023,000000,39.4,39.4769,39.4,39.4769,143,0
+DWAW.US,D,20241024,000000,39.53,39.53,39.53,39.53,118,0
+DWAW.US,D,20241025,000000,39.5369,39.5369,39.5369,39.5369,1,0
+DWAW.US,D,20241028,000000,39.74,39.74,39.6642,39.6642,1635,0
+DWAW.US,D,20241029,000000,39.7,39.7,39.7,39.7,62,0
+DWAW.US,D,20241030,000000,39.65,39.65,39.65,39.65,17,0
+DWAW.US,D,20241031,000000,39.0201,39.04,38.9,38.9152,1212,0
+DWAW.US,D,20241104,000000,39,39,38.9194,38.9194,659,0
+DWAW.US,D,20241105,000000,39.37,39.49,39.37,39.47,3797,0
+DWAW.US,D,20241106,000000,40.5,40.57,40.5,40.57,254,0
+DWAW.US,D,20241107,000000,40.94,40.94,40.94,40.94,33,0
+DWAW.US,D,20241108,000000,41.1768,41.1768,41.1768,41.1768,154,0
+DWAW.US,D,20241111,000000,41.49,41.53,41.4226,41.4226,1458,0
+DWAW.US,D,20241112,000000,41.42,41.42,41.2647,41.2647,3223,0
+DWAW.US,D,20241113,000000,41.4,41.445,41.28,41.3,1823,0
+DWAW.US,D,20241114,000000,41.21,41.21,40.83,40.83,905,0
+DWAW.US,D,20241115,000000,40.4,40.46,40.38,40.46,881,0
+DWAW.US,D,20241118,000000,40.63,40.63,40.57,40.57,280,0
+DWAW.US,D,20241120,000000,40.73,40.9021,40.73,40.9021,325,0
+DWAW.US,D,20241121,000000,41.1567,41.33,41.1567,41.3066,918,0
+DWAW.US,D,20241122,000000,41.46,41.6778,41.46,41.6778,771,0
+DWAW.US,D,20241125,000000,41.88,41.9102,41.88,41.9102,415,0
+DWAW.US,D,20241126,000000,41.98,41.98,41.9442,41.96,588,0
+DWAW.US,D,20241127,000000,41.87,41.89,41.8629,41.8629,611,0
+DWAW.US,D,20241129,000000,42.075,42.11,42.03,42.0644,1422,0
+DWAW.US,D,20241202,000000,42.0601,42.0601,42.02,42.02,268,0
+DWAW.US,D,20241204,000000,42.33,42.42,42.305,42.42,1985,0
+DWAW.US,D,20241205,000000,42.36,42.405,42.33,42.33,743,0
+DWAW.US,D,20241209,000000,42.22,42.22,42.08,42.08,973,0
+DWAW.US,D,20241210,000000,42.04,42.04,41.8062,41.8062,219,0
+DWAW.US,D,20241211,000000,42.165,42.165,42.1,42.1,321,0
+DWAW.US,D,20241212,000000,42.14,42.14,41.99,41.99,349,0
+DWAW.US,D,20241213,000000,41.8129,41.87,41.78,41.78,341,0
+DWAW.US,D,20241217,000000,41.6,41.62,41.6,41.62,332,0
+DWAW.US,D,20241218,000000,41.67,41.67,40.2972,40.2972,1914,0
+DWAW.US,D,20241219,000000,40.375,40.375,40.2129,40.2129,1351,0
+DWAW.US,D,20241220,000000,40.825,40.89,40.7486,40.7486,780,0
+DWAW.US,D,20241223,000000,40.76,40.79,40.68,40.79,566,0
+DWAW.US,D,20241224,000000,40.895,41.2391,40.895,41.2391,1612,0
+DWAW.US,D,20241226,000000,41.07,41.29,41.07,41.262,367,0
+DWAW.US,D,20241227,000000,40.73,40.7825,40.73,40.7825,313,0
+DWAW.US,D,20250102,000000,40.54,40.54,40.21,40.21,134,0
+DWAW.US,D,20250103,000000,40.65,40.78,40.65,40.69,880,0
+DWAW.US,D,20250106,000000,41.13,41.13,40.96,40.96,255,0
+DWAW.US,D,20250107,000000,40.96,40.96,40.41,40.43,1698,0
+DWAW.US,D,20250110,000000,40.25,40.25,39.83,39.91,6718,0
+DWAW.US,D,20250114,000000,40.05,40.2253,40.05,40.2253,852,0
+DWAW.US,D,20250115,000000,40.94,40.94,40.755,40.88,1470,0
+DWAW.US,D,20250117,000000,41.36,41.36,41.29,41.29,214,0
+DWAW.US,D,20250121,000000,41.6,41.87,41.57,41.87,1092,0
+DWAW.US,D,20250122,000000,42.14,42.14,41.94,41.94,9031,0
+DWAW.US,D,20250123,000000,41.87,42.16,41.81,42.16,2099,0
+DWAW.US,D,20250124,000000,42.1399,42.1399,42,42,485,0
+DWAW.US,D,20250127,000000,41.29,41.5,41.25,41.5,1500,0
+DWAW.US,D,20250128,000000,41.65,41.91,41.63,41.78,4871,0
+DWAW.US,D,20250129,000000,41.72,41.77,41.59,41.62,1924,0
+DWAW.US,D,20250130,000000,41.95,42.08,41.95,42.08,717,0
+DWAW.US,D,20250203,000000,41.515,41.68,41.45,41.5395,5446,0
+DWAW.US,D,20250204,000000,41.66,41.79,41.55,41.7425,5328,0
+DWAW.US,D,20250205,000000,42.07,42.15,42.07,42.15,376,0
+DWAW.US,D,20250206,000000,42.268,42.268,42.1,42.23,1720,0
+DWAW.US,D,20250207,000000,42.17,42.24,42.16,42.23,541,0
+DWAW.US,D,20250210,000000,42.54,42.54,42.3,42.4,2363,0
+DWAW.US,D,20250211,000000,41.98,42.005,41.78,41.86,10280,0
+DWAW.US,D,20250212,000000,41.7299,41.85,41.7299,41.85,7979,0
+DWAW.US,D,20250213,000000,42.08,42.09,42.07,42.09,1109,0
+DWAW.US,D,20250214,000000,42.19,42.27,42.14,42.27,310,0
+DWAW.US,D,20250218,000000,42.3699,42.4791,42.3375,42.4791,2350,0
+DWAW.US,D,20250219,000000,42.31,42.505,42.24,42.375,2838,0
+DWAW.US,D,20250220,000000,41.59,41.7528,41.59,41.7528,351,0
+DWAW.US,D,20250221,000000,41.3917,41.3917,40.4584,40.4584,218,0
+DWAW.US,D,20250226,000000,40.16,40.73,40.16,40.4,4038,0
+DWAW.US,D,20250227,000000,40.38,40.38,39.554,39.5718,898,0
+DWAW.US,D,20250228,000000,39.8101,40.13,39.8101,40.13,295,0
+DWAW.US,D,20250303,000000,40.29,40.29,39.17,39.3259,1564,0
+DWAW.US,D,20250304,000000,38.92,38.92,38.7825,38.7825,414,0
+DWAW.US,D,20250305,000000,38.76,39.2621,38.76,39.2621,192,0
+DWAW.US,D,20250306,000000,38.32,38.37,37.95,37.95,5205,0
+DWAW.US,D,20250307,000000,37.49,38.0549,37.19,38.0549,11291,0
+DWAW.US,D,20250310,000000,36.933,36.933,36.4457,36.7828,722,0
+DWAW.US,D,20250311,000000,36.76,36.76,36.7425,36.7425,521,0
+DWAW.US,D,20250312,000000,37.08,37.1182,36.62,36.96,6378,0
+DWAW.US,D,20250313,000000,36.4999,36.4999,36.15,36.16,7131,0
+DWAW.US,D,20250314,000000,37.1599,37.2215,37.0726,37.2215,1281,0
+DWAW.US,D,20250317,000000,37.785,37.8006,37.785,37.8006,174,0
+DWAW.US,D,20250318,000000,37.17,37.2,37.16,37.16,1364,0
+DWAW.US,D,20250320,000000,38.1279,38.1279,37.74,37.798,974,0
+DWAW.US,D,20250321,000000,37.6001,37.77,37.6001,37.7666,4844,0
+DWAW.US,D,20250324,000000,38.49,38.7571,38.49,38.7571,299,0
+DWAW.US,D,20250325,000000,38.74,38.8194,38.74,38.759,859,0
+DWAW.US,D,20250326,000000,38.58,38.58,38.07,38.1808,1742,0
+DWAW.US,D,20250327,000000,37.86,37.89,37.75,37.75,998,0
+DWAW.US,D,20250328,000000,37.39,37.39,36.86,36.9431,764,0
+DWAW.US,D,20250331,000000,36.4,37.01,36.34,37,2089,0
+DWAW.US,D,20250401,000000,36.94,37.36,36.94,37.36,268,0
+DWAW.US,D,20250402,000000,37.475,37.85,37.46,37.85,1536,0
+DWAW.US,D,20250403,000000,36.24,36.24,35.41,35.41,3296,0
+DWAW.US,D,20250404,000000,33.33,33.49,33.2538,33.2538,9198,0
+DWAW.US,D,20250407,000000,33.84,34.44,32.66,33.3323,2934,0
+DWAW.US,D,20250408,000000,34.55,34.55,32.76,32.7783,2049,0
+DWAW.US,D,20250409,000000,33,36.38,33,36.3554,1282,0
+DWAW.US,D,20250410,000000,35.345,35.345,34.13,34.92,6834,0
+DWAW.US,D,20250411,000000,34.65,35.4616,34.65,35.4616,252,0
+DWAW.US,D,20250414,000000,35.84,35.9286,35.4,35.82,1305,0
+DWAW.US,D,20250415,000000,36.0687,36.0687,35.83,35.8584,1073,0
+DWAW.US,D,20250416,000000,35.59,35.59,35.14,35.38,4642,0
+DWAW.US,D,20250417,000000,35.24,35.59,35.24,35.4176,3446,0
+DWAW.US,D,20250421,000000,34.2,34.5,34.03,34.5,1643,0
+DWAW.US,D,20250423,000000,37.06,37.06,36.1117,36.2553,1085,0
+DWAW.US,D,20250425,000000,37.055,37.2635,37.055,37.2635,1002,0
+DWAW.US,D,20250428,000000,37.3433,37.43,37.3433,37.43,1254,0
+DWAW.US,D,20250430,000000,37,37.58,37,37.53,5329,0
+DWAW.US,D,20250501,000000,37.8703,38.24,37.8703,37.93,962,0
+DWAW.US,D,20250502,000000,38.51,38.82,38.51,38.7312,563,0
+DWAW.US,D,20250505,000000,38.874646,38.874646,38.7517,38.7517,419,0
+DWAW.US,D,20250506,000000,38.28,38.55,38.28,38.4746,3422,0
+DWAW.US,D,20250507,000000,38.54,38.54,38.49,38.51,683,0
+DWAW.US,D,20250508,000000,38.7,38.7,38.56,38.56,889,0
+DWAW.US,D,20250509,000000,38.545,38.545,38.48,38.5329,622,0
+DWAW.US,D,20250513,000000,39.17,39.2384,39.17,39.2384,290,0
+DWAW.US,D,20250514,000000,39.28,39.3506,39.28,39.3506,327,0
+DWAW.US,D,20250515,000000,39.79,39.79,39.7178,39.7178,703,0
+DWAW.US,D,20250516,000000,39.7862,39.9699,39.71,39.9148,9157,0
+DWAW.US,D,20250519,000000,39.98,40.28,39.98,40.1878,1506,0
+DWAW.US,D,20250520,000000,40.1,40.34,40.1,40.2418,4584,0
+DWAW.US,D,20250521,000000,40.31,40.4,39.8641,39.8641,6989,0
+DWAW.US,D,20250522,000000,39.87,40.07,39.8338,39.8338,13753,0
+DWAW.US,D,20250523,000000,40.07,40.07,40,40,249,0
+DWAW.US,D,20250528,000000,40.3,40.42,40.2382,40.2382,3060,0
+DWAW.US,D,20250529,000000,40.19,40.36,40.19,40.25,3115,0
+DWAW.US,D,20250602,000000,40.39,40.89,40.38,40.89,2294,0
+DWAW.US,D,20250603,000000,40.72,40.76,40.64,40.64,12280,0
+DWAW.US,D,20250604,000000,40.84,40.84,40.8,40.8,171,0
+DWAW.US,D,20250605,000000,40.63,40.63,40.44,40.5157,2047,0
+DWAW.US,D,20250606,000000,40.5993,40.6693,40.5993,40.6365,466,0
+DWAW.US,D,20250609,000000,40.38,40.61,40.38,40.5022,9772,0
+DWAW.US,D,20250610,000000,40.35,40.59,40.32,40.58,8806,0
+DWAW.US,D,20250611,000000,40.56,40.75,40.43,40.51,7808,0
+DWAW.US,D,20250612,000000,40.6889,40.77,40.58,40.77,5424,0
+DWAW.US,D,20250613,000000,40.455,40.47,40.29,40.3277,25529,0
+DWAW.US,D,20250616,000000,40.71,40.71,40.5362,40.5362,1274,0
+DWAW.US,D,20250617,000000,40.36,40.36,40.2001,40.34,362,0
+DWAW.US,D,20250618,000000,40.3301,40.34,40.265,40.265,400,0
+DWAW.US,D,20250620,000000,40.22,40.26,40.08,40.1893,12445,0
+DWAW.US,D,20250623,000000,40.38,40.685,40.15,40.685,15780,0
+DWAW.US,D,20250624,000000,40.87,41,40.82,41,523,0
+DWAW.US,D,20250625,000000,40.72,40.792,40.72,40.792,664,0
+DWAW.US,D,20250626,000000,40.96,41.1409,40.96,41.1409,117,0
+DWAW.US,D,20250627,000000,40.98,41.377,40.98,41.13,43903,0
+DWAW.US,D,20250630,000000,41.33,41.5696,41.33,41.5696,2803,0
+DWAW.US,D,20250701,000000,41.41,41.41,41.2155,41.26,3520,0
+DWAW.US,D,20250702,000000,41.22,41.255,41.16,41.255,6405,0
+DWAW.US,D,20250703,000000,41.43,41.53,41.43,41.53,209,0
+DWAW.US,D,20250708,000000,41.16,41.16,41.0162,41.09,836,0
+DWAW.US,D,20250709,000000,41.11,41.38,41.11,41.315,8955,0
+DWAW.US,D,20250710,000000,41.19,41.345,41.19,41.345,1704,0
+DWAW.US,D,20250711,000000,41.11,41.2018,41.071,41.125,2393,0
+DWAW.US,D,20250714,000000,41.26,41.36,41.26,41.36,151,0
+DWAW.US,D,20250715,000000,41.08,41.08,41.02,41.02,209,0
+DWAW.US,D,20250716,000000,41.01,41.255,41.01,41.255,419,0
+DWAW.US,D,20250717,000000,41.26,41.315,41.23,41.315,2450,0
+DWAW.US,D,20250718,000000,41.38,41.41,41.2713,41.335,2718,0
+DWAW.US,D,20250721,000000,41.48,41.63,41.48,41.515,1664,0
+DWAW.US,D,20250722,000000,41.27,41.445,41.27,41.445,1813,0
+DWAW.US,D,20250723,000000,41.52,41.78,41.52,41.73,635,0
+DWAW.US,D,20250724,000000,41.54,41.7028,41.54,41.6843,2037,0
+DWAW.US,D,20250725,000000,41.5915,41.735,41.5915,41.735,337,0
+DWAW.US,D,20250728,000000,41.56,41.57,41.48,41.48,578,0
+DWAW.US,D,20250729,000000,41.51,41.535,41.43,41.53,2401,0
+DWAW.US,D,20250730,000000,41.5,41.61,41.29,41.3814,3188,0
+DWAW.US,D,20250731,000000,41.45,41.5084,41.3311,41.3311,1614,0
+DWAW.US,D,20250801,000000,40.98,41.2519,40.98,41.2519,1176,0
+DWAW.US,D,20250804,000000,41.55,41.7149,41.55,41.7149,255,0
+DWAW.US,D,20250805,000000,41.67,41.67,41.58,41.6289,921,0
+DWAW.US,D,20250806,000000,41.72,42.0556,41.66,42.0556,4578,0
+DWAW.US,D,20250807,000000,41.94,41.9523,41.8009,41.8926,746,0
+DWAW.US,D,20250808,000000,42.15,42.1752,42.13,42.1752,569,0
+DWAW.US,D,20250811,000000,42.29,42.31,42.1128,42.1128,348,0
+DWAW.US,D,20250812,000000,42.29,42.5676,42.18,42.5676,482,0
+DWAW.US,D,20250813,000000,42.26,42.4022,42.26,42.4022,5937,0
+DWAW.US,D,20250814,000000,42.27,42.395,42.26,42.395,4449,0
+DWAW.US,D,20250815,000000,42.18,42.1899,42.15,42.1825,760,0
+DWAW.US,D,20250818,000000,42.03,42.2017,42.03,42.2017,228,0
+DWAW.US,D,20250819,000000,41.8,41.8,41.6521,41.6521,107,0
+DWAW.US,D,20250820,000000,41.23,41.6468,41.23,41.6468,178,0
+DWAW.US,D,20250821,000000,41.4894,41.5256,41.33,41.4296,882,0
+DWAW.US,D,20250822,000000,41.85,42.105,41.85,41.9117,1220,0
+DWAW.US,D,20250825,000000,41.91,41.96,41.8053,41.8053,1451,0
+DWAW.US,D,20250826,000000,41.895,42.1233,41.88,42.1233,457,0
+DWAW.US,D,20250827,000000,42.07,42.1446,42.06,42.1446,329,0
+DWAW.US,D,20250828,000000,42.23,42.4,42.23,42.3747,590,0
+DWAW.US,D,20250829,000000,42,42,41.77,41.8548,3816,0
+DWAW.US,D,20250902,000000,41.38,41.5899,41.29,41.5899,1859,0
+DWAW.US,D,20250903,000000,41.55,41.6691,41.45,41.6691,2505,0
+DWAW.US,D,20250904,000000,41.85,42.0725,41.84,42.0725,1185,0
+DWAW.US,D,20250905,000000,41.89,41.9158,41.6201,41.9158,1216,0
+DWAW.US,D,20250908,000000,42.3,42.3215,42.2618,42.2618,960,0
+DWAW.US,D,20250909,000000,42.3288,42.5107,42.2612,42.5107,418,0
+DWAW.US,D,20250910,000000,43.11,43.11,43.11,43.11,183,0
+DWAW.US,D,20250916,000000,43.472,43.472,43.3892,43.3892,1747,0
+DWAW.US,D,20250919,000000,43.85,43.8832,43.85,43.8832,1648,0
+DWAW.US,D,20250922,000000,44.1399,44.1399,44.1145,44.1145,504,0
+DWAW.US,D,20250923,000000,43.81,43.81,43.7932,43.7932,342,0
+DWAW.US,D,20250925,000000,43.31,43.31,43.3087,43.3087,148,0
+DWAW.US,D,20250929,000000,43.7907,43.8,43.6814,43.6814,1907,0
+DWAW.US,D,20250930,000000,43.62,43.8866,43.62,43.8866,1260,0
+DWAW.US,D,20251001,000000,43.71,43.9031,43.7,43.9031,1539,0
+DWAW.US,D,20251002,000000,43.81,43.9078,43.81,43.9078,366,0
+DWAW.US,D,20251003,000000,43.9,43.9927,43.6971,43.6971,1465,0
+DWAW.US,D,20251006,000000,43.82,43.8568,43.82,43.8568,185,0
+DWAW.US,D,20251008,000000,43.9,44.1271,43.9,44.1271,1957,0
+DWAW.US,D,20251013,000000,43.668,43.7322,43.668,43.7322,662,0
+DWAW.US,D,20251015,000000,44.0586,44.0586,43.6321,43.6321,897,0
+DWAW.US,D,20251016,000000,43.8469,43.8469,43.3364,43.3364,991,0
+DWAW.US,D,20251017,000000,43.3296,43.4469,43.285,43.4469,689,0
+DWAW.US,D,20251020,000000,43.78,43.83,43.78,43.7818,652,0
+DWAW.US,D,20251021,000000,43.64,43.7519,43.64,43.7519,1767,0
+DWAW.US,D,20251022,000000,43.75,43.75,43.29,43.3293,361,0
+DWAW.US,D,20251023,000000,43.6204,43.78,43.6204,43.7071,1879,0
+DWAW.US,D,20251027,000000,44.59,44.6442,44.59,44.6442,749,0
+DWAW.US,D,20251028,000000,44.81,44.8361,44.6601,44.8361,1127,0
+DWAW.US,D,20251029,000000,45.0196,45.0196,44.81,44.8905,2229,0
+DWAW.US,D,20251030,000000,44.33,44.33,44.1131,44.1131,838,0
+DWAW.US,D,20251103,000000,44.145,44.2407,44.145,44.2407,2588,0
+DWAW.US,D,20251104,000000,43.5558,43.5558,43.4804,43.4804,228,0
+DWAW.US,D,20251105,000000,43.68,43.7216,43.68,43.7216,700,0
+DWAW.US,D,20251106,000000,43.2,43.51,43.15,43.2394,13574,0
+DWAW.US,D,20251107,000000,42.75,43.2699,42.735,43.2699,699,0
+DWAW.US,D,20251110,000000,43.81,44.05,43.71,44.0497,2974,0
+DWAW.US,D,20251111,000000,44.15,44.15,44.0633,44.0633,303,0
+DWAW.US,D,20251112,000000,44.18,44.22,44.18,44.2068,437,0
+DWAW.US,D,20251113,000000,43.72,43.72,43.38,43.4368,344,0
+DWAW.US,D,20251114,000000,43.565,43.63,43.4388,43.4388,1953,0
+DWAW.US,D,20251117,000000,43.05,43.05,42.939,42.939,950,0
+DWAW.US,D,20251118,000000,42.75,42.75,42.38,42.567,4090,0
+DWAW.US,D,20251119,000000,42.65,42.65,42.5,42.6168,3899,0
+DWAW.US,D,20251120,000000,43.26,43.26,41.8287,41.8287,3059,0
+DWAW.US,D,20251121,000000,42.05,42.2799,42.05,42.1272,636,0
+DWAW.US,D,20251125,000000,43.06,43.1742,43.06,43.1742,201,0
+DWAW.US,D,20251202,000000,43.8701,43.9122,43.8701,43.9122,201,0
+DWAW.US,D,20251203,000000,43.84,44.0192,43.84,44.0192,839,0
+DWAW.US,D,20251205,000000,44.27,44.27,44.2453,44.2453,212,0
+DWAW.US,D,20251209,000000,44.31,44.31,44.2786,44.2786,340,0
+DWAW.US,D,20251210,000000,44.36,44.6597,44.36,44.6597,611,0
+DWAW.US,D,20251212,000000,44.35,44.35,44.0902,44.0902,606,0
+DWAW.US,D,20251215,000000,44.14,44.14,44.08,44.0989,600,0
+DWAW.US,D,20251216,000000,43.72,44.0542,43.72,44.0542,744,0
+DWAW.US,D,20251218,000000,43.95,43.95,43.8883,43.8883,520,0
+DWAW.US,D,20251219,000000,44.2701,44.4119,44.2701,44.4119,651,0
+DWAW.US,D,20251222,000000,44.26,44.3418,44.26,44.2962,2731,0
+DWAW.US,D,20251223,000000,44.4,44.525,44.335,44.525,1027,0
+DWAW.US,D,20251226,000000,44.77,44.77,44.62,44.695,11723,0
+DWAW.US,D,20251229,000000,44.54,44.54,44.45,44.45,191,0
+DWAW.US,D,20251230,000000,44.62,44.632,44.5183,44.5183,444,0
+DWAW.US,D,20251231,000000,44.28,44.28,44.1705,44.1705,731,0
+DWAW.US,D,20260102,000000,44.4986,44.52,44.3345,44.431,5748,0
+DWAW.US,D,20260105,000000,44.83,45,44.83,44.915,11500,0
+DWAW.US,D,20260106,000000,45.03,45.105,45.03,45.105,400,0
+DWAW.US,D,20260107,000000,45.178,45.178,45.03,45.03,665,0
+DWAW.US,D,20260109,000000,45.098,45.1363,45.098,45.1363,244,0
+DWAW.US,D,20260112,000000,45.31,45.37,45.27,45.3671,1202,0
+DWAW.US,D,20260113,000000,45.34,45.39,45.22,45.238,1262,0
+DWAW.US,D,20260114,000000,44.97,45.04,44.88,45.0309,778,0
+DWAW.US,D,20260115,000000,45.356,45.42,45.1258,45.1258,13115,0
+DWAW.US,D,20260116,000000,45.34,45.34,45.2,45.2007,810,0
+DWAW.US,D,20260120,000000,44.44,44.44,44.3466,44.3466,2999,0
+DWAW.US,D,20260121,000000,44.46,44.8312,44.45,44.8312,2777,0
+DWAW.US,D,20260122,000000,45.15,45.15,45.01,45.0599,3624,0
+DWAW.US,D,20260126,000000,45.36,45.51,45.3506,45.3506,1792,0
+DWAW.US,D,20260127,000000,45.87,46.1,45.87,46.0526,1931,0
+DWAW.US,D,20260128,000000,46.07,46.07,45.93,46.0098,450,0
+DWAW.US,D,20260129,000000,46.25,46.25,45.81,46.0643,900,0
+DWAW.US,D,20260130,000000,45.505,45.505,45.3549,45.3549,547,0
+DWAW.US,D,20260202,000000,45.53,45.75,45.53,45.6837,1904,0
+DWAW.US,D,20260203,000000,45.49,45.67,45.49,45.6303,448,0
+DWAW.US,D,20260204,000000,45.14,45.14,45.0234,45.0234,604,0
+DWAW.US,D,20260205,000000,44.93,44.93,44.4408,44.4408,2461,0
+DWAW.US,D,20260206,000000,45.3599,45.6756,45.34,45.6756,680,0
+DWAW.US,D,20260209,000000,46.27,46.27,46.2566,46.2566,1601,0
+DWAW.US,D,20260210,000000,46.46,46.46,46.1672,46.1672,3954,0
+DWAW.US,D,20260211,000000,46.1802,46.4756,46.18,46.4756,1953,0
+DWAW.US,D,20260212,000000,45.76,45.7626,45.74,45.7626,949,0
+DWAW.US,D,20260213,000000,45.79,46.04,45.79,45.8889,21125,0
+DWAW.US,D,20260217,000000,45.87,45.9151,45.87,45.9151,451,0
+DWAW.US,D,20260218,000000,46.07,46.11,45.96,46.11,3832,0
diff --git a/daily/us/nasdaq etfs/emcb.us.txt b/daily/us/nasdaq etfs/emcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..729576dada83111d5692e3334f498fafd826dc48
--- /dev/null
+++ b/daily/us/nasdaq etfs/emcb.us.txt	
@@ -0,0 +1,3384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMCB.US,D,20120313,000000,50.7936,50.7936,50.7092,50.7786,87867.845519229,0
+EMCB.US,D,20120314,000000,50.7648,50.8104,50.7479,50.7479,268858.95188178,0
+EMCB.US,D,20120315,000000,50.6397,50.6446,50.6168,50.6307,25476.529545795,0
+EMCB.US,D,20120316,000000,50.6218,50.7032,50.6218,50.7032,18645.194508693,0
+EMCB.US,D,20120319,000000,50.7032,50.8264,50.7032,50.7142,15712.876167296,0
+EMCB.US,D,20120320,000000,50.6566,50.6655,50.6446,50.6516,18953.329609128,0
+EMCB.US,D,20120321,000000,50.6516,50.7231,50.6168,50.6734,4071.2098400651,0
+EMCB.US,D,20120322,000000,50.6168,50.6307,50.5989,50.6307,9421.281044682,0
+EMCB.US,D,20120323,000000,50.5989,50.5989,50.5513,50.5851,7782.9287296224,0
+EMCB.US,D,20120326,000000,50.5642,50.6099,50.5513,50.5851,38141.284964666,0
+EMCB.US,D,20120327,000000,50.5851,50.6168,50.5791,50.6059,14095.670378737,0
+EMCB.US,D,20120328,000000,50.6099,50.734,50.5851,50.7231,28062.447643566,0
+EMCB.US,D,20120329,000000,50.5989,50.5989,50.5305,50.5721,14267.863523098,0
+EMCB.US,D,20120330,000000,50.6049,50.6049,50.5215,50.5215,7442.5703507102,0
+EMCB.US,D,20120402,000000,50.5851,50.5851,50.4589,50.5305,10294.330495916,0
+EMCB.US,D,20120403,000000,50.5463,50.5741,50.5195,50.5334,10000.293079814,0
+EMCB.US,D,20120404,000000,50.5463,50.5463,50.4321,50.4321,15448.041097313,0
+EMCB.US,D,20120405,000000,50.449,50.4549,50.4113,50.4113,2612.0995115332,0
+EMCB.US,D,20120409,000000,50.5513,50.5513,50.3825,50.4529,47661.249799684,0
+EMCB.US,D,20120410,000000,50.6397,50.6397,50.2802,50.2802,5902.9018259861,0
+EMCB.US,D,20120411,000000,50.5513,50.5513,50.2266,50.2802,13577.076990749,0
+EMCB.US,D,20120412,000000,50.3368,50.3557,50.3368,50.3557,4335.0379325947,0
+EMCB.US,D,20120413,000000,50.4271,50.4271,50.3835,50.3835,3245.4883290947,0
+EMCB.US,D,20120416,000000,50.4371,50.4371,50.4083,50.4291,10757.540124021,0
+EMCB.US,D,20120417,000000,50.4867,50.4867,50.4559,50.4867,10202.695547746,0
+EMCB.US,D,20120418,000000,50.4768,50.593,50.4768,50.5513,4980.510479585,0
+EMCB.US,D,20120419,000000,50.5851,50.6307,50.5364,50.5364,56374.625695327,0
+EMCB.US,D,20120420,000000,51.1303,51.1303,50.5265,50.5741,11569.163950658,0
+EMCB.US,D,20120423,000000,50.8502,50.8502,50.6536,50.6605,3703.663069938,0
+EMCB.US,D,20120424,000000,50.6536,50.6536,50.5741,50.6416,5469.9015214528,0
+EMCB.US,D,20120425,000000,50.7628,50.7628,50.6258,50.7072,34387.273022108,0
+EMCB.US,D,20120426,000000,50.6198,50.7688,50.6198,50.731,28173.21516333,0
+EMCB.US,D,20120427,000000,50.7072,50.7628,50.7072,50.726,4275.6262629029,0
+EMCB.US,D,20120430,000000,50.5979,51.0249,50.5979,50.9068,14206.437898501,0
+EMCB.US,D,20120501,000000,51.1055,51.1055,50.9108,50.9187,19126.529730942,0
+EMCB.US,D,20120502,000000,50.9346,50.9813,50.9078,50.9078,77771.889581437,0
+EMCB.US,D,20120503,000000,50.9515,51.1055,50.9515,51.0707,160966.35274407,0
+EMCB.US,D,20120504,000000,51.0707,51.1719,51.0707,51.0995,22057.841094887,0
+EMCB.US,D,20120507,000000,51.0329,51.0795,51.0329,51.0389,19501.125343235,0
+EMCB.US,D,20120508,000000,51.0021,51.1025,51.0021,51.0389,93300.488874943,0
+EMCB.US,D,20120509,000000,51.0051,51.021,50.7638,50.8333,56435.044342471,0
+EMCB.US,D,20120510,000000,50.871,50.871,50.7638,50.7638,24673.96851623,0
+EMCB.US,D,20120511,000000,50.8333,50.8333,50.7211,50.7568,42261.8366999,0
+EMCB.US,D,20120514,000000,51.1303,51.1303,50.5125,50.5821,5697.4784256959,0
+EMCB.US,D,20120515,000000,50.6258,50.6258,50.2951,50.3527,16942.39563668,0
+EMCB.US,D,20120516,000000,50.2335,50.302,50.0865,50.1402,14842.847648419,0
+EMCB.US,D,20120517,000000,50.1242,50.1242,49.8919,49.9316,11948.794450213,0
+EMCB.US,D,20120518,000000,50.0856,50.0856,49.3864,49.3864,14674.682413869,0
+EMCB.US,D,20120521,000000,49.3566,49.5492,49.3566,49.5492,22765.746243926,0
+EMCB.US,D,20120522,000000,49.733,49.8174,49.733,49.7409,7059.9189187971,0
+EMCB.US,D,20120523,000000,49.6396,49.6396,49.5492,49.5622,8284.4035009191,0
+EMCB.US,D,20120524,000000,49.7409,49.7479,49.588,49.588,6250.3090470651,0
+EMCB.US,D,20120525,000000,49.4619,49.5274,49.4619,49.5214,1840.7547829926,0
+EMCB.US,D,20120529,000000,49.6933,49.6933,49.6029,49.6774,4193.0541118059,0
+EMCB.US,D,20120530,000000,49.5682,49.6029,49.5622,49.6029,1501.4033815328,0
+EMCB.US,D,20120531,000000,49.4609,49.58,49.4609,49.58,8537.1548414722,0
+EMCB.US,D,20120601,000000,49.1302,49.3328,49.1302,49.2831,20789.049504859,0
+EMCB.US,D,20120604,000000,49.0508,49.3487,49.0508,49.2683,2093.5061235457,0
+EMCB.US,D,20120605,000000,49.2781,49.6496,49.2781,49.3209,3539.5257451964,0
+EMCB.US,D,20120606,000000,49.7042,49.731,49.5384,49.5384,2841.6903706811,0
+EMCB.US,D,20120607,000000,49.9683,50.0021,49.9683,50.0021,370.56770248428,0
+EMCB.US,D,20120608,000000,50.1222,50.2692,50.1222,50.2692,602.17251653696,0
+EMCB.US,D,20120611,000000,50.1838,50.2812,50.1838,50.2812,8333.7453960868,0
+EMCB.US,D,20120612,000000,50.2116,50.2742,50.2116,50.2325,2770.1949715605,0
+EMCB.US,D,20120613,000000,49.9395,50.2692,49.9395,50.2613,5207.0804063756,0
+EMCB.US,D,20120614,000000,50.5135,50.5135,50.3527,50.3527,1991.801400853,0
+EMCB.US,D,20120615,000000,50.5612,50.6516,50.5155,50.6049,7678.2030745725,0
+EMCB.US,D,20120618,000000,50.6357,50.8472,50.6357,50.8094,10833.063432951,0
+EMCB.US,D,20120619,000000,50.6277,50.9366,50.6277,50.9286,5636.0528010993,0
+EMCB.US,D,20120620,000000,51.0349,51.1541,50.9971,51.0845,14340.36589967,0
+EMCB.US,D,20120621,000000,51.0319,51.0597,51.0319,51.0319,4087.3214793036,0
+EMCB.US,D,20120622,000000,51.9714,51.9714,50.875,50.9068,2905.1299501825,0
+EMCB.US,D,20120625,000000,51.1153,51.1153,50.7489,50.9138,2757.1042646793,0
+EMCB.US,D,20120626,000000,50.868,50.9138,50.868,50.884,3242.4673967375,0
+EMCB.US,D,20120627,000000,51.6029,51.6029,51.0249,51.0677,4617.9985967199,0
+EMCB.US,D,20120628,000000,51.2951,51.2951,51.0597,51.0757,7927.9334827684,0
+EMCB.US,D,20120629,000000,51.3488,51.3566,51.1839,51.1839,15463.145759099,0
+EMCB.US,D,20120702,000000,50.7142,51.4024,50.7142,51.4024,2023.0177018775,0
+EMCB.US,D,20120703,000000,51.4818,51.5384,51.2017,51.5384,10888.447192833,0
+EMCB.US,D,20120705,000000,51.888,51.888,51.6536,51.7976,8095.0917398673,0
+EMCB.US,D,20120706,000000,52.1809,52.1809,51.8294,51.9128,8808.0317761686,0
+EMCB.US,D,20120709,000000,51.9128,51.9804,51.881,51.9426,20373.167817016,0
+EMCB.US,D,20120710,000000,51.9426,51.9654,51.5543,51.8522,10598.437686541,0
+EMCB.US,D,20120711,000000,51.8959,52.015,51.8959,51.9804,1501.4033815328,0
+EMCB.US,D,20120712,000000,52.0498,52.1531,52.0498,52.1402,6077.1089252518,0
+EMCB.US,D,20120713,000000,52.1859,52.2683,52.1859,52.2554,4296.7727894034,0
+EMCB.US,D,20120716,000000,52.7648,52.7648,52.4203,52.4421,12167.308557385,0
+EMCB.US,D,20120717,000000,52.6318,52.6626,52.4957,52.4957,20972.319401196,0
+EMCB.US,D,20120718,000000,55.4839,55.4839,52.456,52.6378,43412.811927995,0
+EMCB.US,D,20120719,000000,52.7042,52.7042,52.6695,52.7042,1856.866422231,0
+EMCB.US,D,20120720,000000,52.7698,52.7698,52.6556,52.734,3936.2748614431,0
+EMCB.US,D,20120723,000000,52.5622,52.5622,52.4292,52.4292,4457.8891817879,0
+EMCB.US,D,20120724,000000,52.4371,52.4371,52.2961,52.4371,6580.5976514533,0
+EMCB.US,D,20120725,000000,52.4371,52.4371,52.3309,52.3309,27687.852031271,0
+EMCB.US,D,20120726,000000,52.3517,52.4788,52.3517,52.3666,34904.859432644,0
+EMCB.US,D,20120727,000000,52.7807,52.7807,52.2881,52.4818,15080.494327186,0
+EMCB.US,D,20120730,000000,52.6914,52.7291,52.4918,52.7291,6534.2766886427,0
+EMCB.US,D,20120731,000000,52.8155,52.8681,52.8155,52.8572,2540.6041124126,0
+EMCB.US,D,20120801,000000,52.9704,52.9883,52.8791,52.8791,2052.2200479972,0
+EMCB.US,D,20120802,000000,53.025,53.025,52.9147,52.9147,1311.0846430286,0
+EMCB.US,D,20120803,000000,53.1412,53.164,53.1253,53.1253,8870.4643782176,0
+EMCB.US,D,20120806,000000,53.3269,53.3766,53.311,53.3696,14302.100756479,0
+EMCB.US,D,20120807,000000,53.4163,53.4163,53.3329,53.3527,17361.298256879,0
+EMCB.US,D,20120808,000000,53.4163,53.4907,53.311,53.4491,47962.336057952,0
+EMCB.US,D,20120809,000000,54.0201,54.0201,53.2474,53.3567,5384.3084379986,0
+EMCB.US,D,20120810,000000,53.2534,53.318,53.183,53.2962,13021.225437022,0
+EMCB.US,D,20120813,000000,53.3498,53.3498,53.2852,53.2852,7010.5770236293,0
+EMCB.US,D,20120814,000000,53.311,53.311,53.2852,53.2852,2770.1949715605,0
+EMCB.US,D,20120815,000000,53.1214,53.7648,53.1214,53.7648,3901.030650609,0
+EMCB.US,D,20120816,000000,53.183,53.183,53.0369,53.0499,7893.6962493867,0
+EMCB.US,D,20120817,000000,53.1412,53.2464,53.1015,53.1015,13995.979610949,0
+EMCB.US,D,20120820,000000,53.4163,53.4163,53.1888,53.1998,6964.2560608188,0
+EMCB.US,D,20120821,000000,53.3348,53.3348,53.311,53.311,748.18424713539,0
+EMCB.US,D,20120822,000000,53.4401,53.4401,53.4073,53.4282,6900.8164813174,0
+EMCB.US,D,20120823,000000,53.6219,53.6338,53.5623,53.6338,16591.967483243,0
+EMCB.US,D,20120824,000000,53.5463,53.5463,53.4073,53.4977,2906.1369276349,0
+EMCB.US,D,20120827,000000,53.5791,53.6119,53.5225,53.5871,10263.11419489,0
+EMCB.US,D,20120828,000000,53.5791,53.6457,53.5483,53.6219,57399.728741872,0
+EMCB.US,D,20120829,000000,53.6119,53.6249,53.5871,53.6249,15966.634485301,0
+EMCB.US,D,20120830,000000,53.5593,53.5791,53.4024,53.4521,160155.73589488,0
+EMCB.US,D,20120831,000000,53.6377,53.7142,53.6377,53.6606,3410.6326312888,0
+EMCB.US,D,20120904,000000,54.2137,54.2177,53.6119,53.6655,22298.508706011,0
+EMCB.US,D,20120905,000000,53.7818,53.878,53.7291,53.8146,21557.373301043,0
+EMCB.US,D,20120906,000000,53.9068,53.9744,53.7619,53.893,51185.670883094,0
+EMCB.US,D,20120907,000000,54.1105,54.2137,54.0697,54.2137,19884.783752601,0
+EMCB.US,D,20120910,000000,54.1959,54.1959,54.0767,54.1095,8654.9712034033,0
+EMCB.US,D,20120911,000000,54.1253,54.2882,54.0767,54.1501,334506.83293628,0
+EMCB.US,D,20120912,000000,54.3796,54.3806,54.2574,54.3388,72638.318529087,0
+EMCB.US,D,20120913,000000,54.6596,54.6596,54.2485,54.2882,17428.765746191,0
+EMCB.US,D,20120914,000000,54.3458,54.449,54.3458,54.4412,174185.95273921,0
+EMCB.US,D,20120917,000000,54.8851,54.8851,54.3458,54.469,30366.412054663,0
+EMCB.US,D,20120918,000000,54.9556,54.9556,54.326,54.4193,98768.376441491,0
+EMCB.US,D,20120919,000000,54.5832,54.5832,54.4193,54.449,17078.337592754,0
+EMCB.US,D,20120920,000000,54.449,54.449,54.3666,54.3915,8798.968979097,0
+EMCB.US,D,20120921,000000,54.3915,54.4193,54.3388,54.4193,5809.2529229126,0
+EMCB.US,D,20120924,000000,54.4818,54.4818,54.3836,54.469,11803.789697067,0
+EMCB.US,D,20120925,000000,54.449,54.449,54.3269,54.3974,11537.947649633,0
+EMCB.US,D,20120926,000000,54.3378,54.4332,54.2257,54.3528,28063.454621018,0
+EMCB.US,D,20120927,000000,54.5504,54.5504,54.3031,54.3836,3632.1676708174,0
+EMCB.US,D,20120928,000000,54.5047,54.5047,54.4452,54.4818,6549.3813504288,0
+EMCB.US,D,20121001,000000,54.6755,54.6755,54.5047,54.6209,7816.1589855517,0
+EMCB.US,D,20121002,000000,54.7451,54.7679,54.7182,54.7182,4207.1517961395,0
+EMCB.US,D,20121003,000000,55.0748,55.0748,54.7391,54.8175,16317.062638738,0
+EMCB.US,D,20121004,000000,54.9456,54.9456,54.8711,54.8979,13880.177203922,0
+EMCB.US,D,20121005,000000,54.9178,55.0072,54.9178,55.0072,14320.226350622,0
+EMCB.US,D,20121008,000000,55.2078,55.2078,54.8523,54.9317,21208.95910251,0
+EMCB.US,D,20121009,000000,54.9933,55.0211,54.9238,54.9992,7029.709595225,0
+EMCB.US,D,20121010,000000,54.9933,55.1998,54.9854,55.1998,5410.489851761,0
+EMCB.US,D,20121011,000000,55.1284,55.3479,55.1284,55.3479,8705.3200760235,0
+EMCB.US,D,20121012,000000,55.4581,55.5494,55.4581,55.5216,2353.3063062657,0
+EMCB.US,D,20121015,000000,55.5137,55.5424,55.4699,55.5345,14433.007825292,0
+EMCB.US,D,20121016,000000,55.7619,55.7619,55.615,55.7152,10900.530922262,0
+EMCB.US,D,20121017,000000,55.9545,55.9545,55.7292,55.8255,13720.06778899,0
+EMCB.US,D,20121018,000000,55.747,55.9159,55.747,55.8721,6279.5113931848,0
+EMCB.US,D,20121019,000000,55.9277,55.9277,55.8523,55.8523,2385.5295847426,0
+EMCB.US,D,20121022,000000,55.8761,55.8761,55.749,55.7649,16320.083571094,0
+EMCB.US,D,20121023,000000,55.6308,55.6954,55.5454,55.6756,14036.258709045,0
+EMCB.US,D,20121024,000000,55.5842,55.5842,55.467,55.5295,3777.1724239635,0
+EMCB.US,D,20121025,000000,55.5295,55.5295,55.3786,55.3885,29020.083200801,0
+EMCB.US,D,20121026,000000,55.5295,55.5295,55.4084,55.4084,9493.783421255,0
+EMCB.US,D,20121031,000000,55.611,55.6308,55.5236,55.5236,6360.069589377,0
+EMCB.US,D,20121101,000000,55.5683,55.5683,55.4948,55.4948,25274.127077862,0
+EMCB.US,D,20121102,000000,55.4601,55.611,55.4601,55.5802,18279.661693471,0
+EMCB.US,D,20121105,000000,55.6756,55.6756,55.5892,55.611,16630.232626435,0
+EMCB.US,D,20121106,000000,55.7044,55.7044,55.5732,55.5732,8834.2131899311,0
+EMCB.US,D,20121107,000000,55.6814,55.7112,55.597,55.6756,10624.619100303,0
+EMCB.US,D,20121108,000000,55.611,55.6248,55.4729,55.5385,7229.0911308008,0
+EMCB.US,D,20121109,000000,55.3825,55.4035,55.3031,55.3786,6781.9931419339,0
+EMCB.US,D,20121112,000000,55.467,55.467,55.2773,55.4541,11914.557216831,0
+EMCB.US,D,20121113,000000,55.1343,55.4153,55.1343,55.3249,18493.14091338,0
+EMCB.US,D,20121114,000000,55.3181,55.3181,55.1294,55.2743,7560.3867126413,0
+EMCB.US,D,20121115,000000,55.1889,55.2594,54.9864,55.1343,17012.884058348,0
+EMCB.US,D,20121116,000000,54.9724,55.1621,54.9724,55.0816,10957.928637048,0
+EMCB.US,D,20121119,000000,55.0886,55.1294,55.0678,55.1294,11703.091951827,0
+EMCB.US,D,20121120,000000,55.0608,55.1621,54.9933,55.0956,19759.918548503,0
+EMCB.US,D,20121121,000000,55.1949,55.1949,55.1144,55.1889,6195.9322646353,0
+EMCB.US,D,20121123,000000,55.5892,55.5892,55.2892,55.3547,1672.5895484413,0
+EMCB.US,D,20121126,000000,55.4729,55.4729,55.3041,55.4471,13523.707185772,0
+EMCB.US,D,20121127,000000,55.5693,55.5693,55.3786,55.5693,6227.1485656598,0
+EMCB.US,D,20121128,000000,55.5613,55.6546,55.5335,55.6328,16433.872023216,0
+EMCB.US,D,20121129,000000,55.6468,55.7064,55.6418,55.6974,5466.8805890956,0
+EMCB.US,D,20121130,000000,55.7887,55.7887,55.6258,55.759,10969.005389026,0
+EMCB.US,D,20121203,000000,55.759,55.759,55.5395,55.607,7958.1428063405,0
+EMCB.US,D,20121204,000000,55.7044,55.7738,55.6468,55.759,11015.326351836,0
+EMCB.US,D,20121205,000000,55.892,56.3012,55.6904,56.3012,6520.1790043091,0
+EMCB.US,D,20121206,000000,55.9059,55.9059,55.744,55.8989,22652.964769257,0
+EMCB.US,D,20121207,000000,56.0449,56.0449,55.74,55.74,6714.5256526229,0
+EMCB.US,D,20121210,000000,56.1264,56.1264,55.7718,55.8672,18342.09429552,0
+EMCB.US,D,20121211,000000,56.1949,56.1949,55.7798,55.8642,20645.051729165,0
+EMCB.US,D,20121212,000000,55.75,55.9267,55.75,55.8871,9505.8671506838,0
+EMCB.US,D,20121213,000000,55.892,55.9327,55.8513,55.9139,15312.099141239,0
+EMCB.US,D,20121214,000000,55.8989,55.9953,55.8989,55.9327,7030.7165726774,0
+EMCB.US,D,20121217,000000,55.9526,56.0151,55.9526,56.0023,12182.413219171,0
+EMCB.US,D,20121218,000000,56.175,56.175,55.8989,55.9893,27801.640483393,0
+EMCB.US,D,20121219,000000,56.0737,56.1492,56.0737,56.1323,10116.09548684,0
+EMCB.US,D,20121220,000000,56.2088,56.2396,56.1552,56.2336,4866.7220274634,0
+EMCB.US,D,20121221,000000,56.2336,56.2684,56.1631,56.2684,3792.2770857495,0
+EMCB.US,D,20121224,000000,56.3796,56.3796,56.0231,56.0301,6059.9903085609,0
+EMCB.US,D,20121226,000000,56.181,56.186,56.1582,56.186,4888.8755314163,0
+EMCB.US,D,20121227,000000,56.181,56.2247,56.0737,56.2247,4749.9126429847,0
+EMCB.US,D,20121228,000000,56.3458,56.3458,56.2138,56.2247,9311.5205023701,0
+EMCB.US,D,20121231,000000,56.0966,56.2624,56.0966,56.2386,5788.1063964121,0
+EMCB.US,D,20130102,000000,56.0678,56.3866,56.0678,56.3866,13686.83753306,0
+EMCB.US,D,20130103,000000,56.5057,56.5931,56.4213,56.5315,33528.321255208,0
+EMCB.US,D,20130104,000000,56.6905,56.6905,56.4849,56.5524,18105.454594205,0
+EMCB.US,D,20130107,000000,56.6905,56.6905,56.4909,56.5593,43217.45830223,0
+EMCB.US,D,20130108,000000,56.5315,56.6577,56.3458,56.4988,21712.447828712,0
+EMCB.US,D,20130109,000000,56.4481,56.4481,56.2684,56.3995,19352.09268028,0
+EMCB.US,D,20130110,000000,56.5524,56.5524,56.2832,56.4134,13788.542255754,0
+EMCB.US,D,20130111,000000,56.5057,56.5057,56.2892,56.4392,4155.795946067,0
+EMCB.US,D,20130114,000000,56.5395,56.5395,56.3012,56.4481,8564.3432326871,0
+EMCB.US,D,20130115,000000,56.5455,56.7113,56.4849,56.6905,29382.595083666,0
+EMCB.US,D,20130116,000000,56.755,56.755,56.464,56.6647,13279.011664837,0
+EMCB.US,D,20130117,000000,56.7202,57.0221,56.6577,56.9298,21896.724702502,0
+EMCB.US,D,20130118,000000,57.0321,57.1363,56.8146,56.8146,19517.236982474,0
+EMCB.US,D,20130122,000000,57.2883,57.8345,56.8762,57.039,40487.542428765,0
+EMCB.US,D,20130123,000000,57.0509,57.2943,56.8146,56.894,59171.002080649,0
+EMCB.US,D,20130124,000000,57.2059,57.2059,56.8046,56.886,17069.274795682,0
+EMCB.US,D,20130125,000000,57.1801,57.1801,56.6497,56.7967,60084.33062998,0
+EMCB.US,D,20130128,000000,57.1552,57.1552,56.6765,56.7053,20821.272783335,0
+EMCB.US,D,20130129,000000,56.3052,56.6179,56.3052,56.5861,18978.504045438,0
+EMCB.US,D,20130130,000000,56.8146,56.8166,56.0201,56.0231,276963.10641872,0
+EMCB.US,D,20130131,000000,55.9427,56.2217,55.896,56.0341,16059.276410923,0
+EMCB.US,D,20130201,000000,56.1552,56.1552,55.9575,56.1155,32034.973693295,0
+EMCB.US,D,20130204,000000,56.1155,56.1512,55.9019,55.9019,14381.651975219,0
+EMCB.US,D,20130205,000000,56.0419,56.0419,55.7768,55.8334,13871.114406851,0
+EMCB.US,D,20130206,000000,55.8891,55.9019,55.8126,55.9019,8667.0549328322,0
+EMCB.US,D,20130207,000000,56.1155,56.1155,55.8414,55.9695,11114.010142171,0
+EMCB.US,D,20130208,000000,56.2882,56.2882,55.8821,56.0043,18414.596672092,0
+EMCB.US,D,20130211,000000,56.1472,56.1472,55.8781,55.9109,13758.332932182,0
+EMCB.US,D,20130212,000000,56.1095,56.1095,55.8741,55.9248,18327.996611186,0
+EMCB.US,D,20130213,000000,55.9019,55.9575,55.8682,55.896,26553.995419866,0
+EMCB.US,D,20130214,000000,56.0291,56.0291,55.8066,55.8871,26246.867296883,0
+EMCB.US,D,20130215,000000,55.8235,55.9367,55.7987,55.8265,26755.390910346,0
+EMCB.US,D,20130219,000000,56.0946,56.0946,55.8285,55.8721,21465.738352873,0
+EMCB.US,D,20130220,000000,55.9079,55.9079,55.7907,55.8086,12430.129672462,0
+EMCB.US,D,20130221,000000,55.8801,55.8801,55.6686,55.7262,17223.3423459,0
+EMCB.US,D,20130222,000000,55.7391,55.7391,55.7132,55.7391,15781.350634059,0
+EMCB.US,D,20130225,000000,55.7391,55.8523,55.7391,55.7907,8780.8433849537,0
+EMCB.US,D,20130226,000000,55.9169,55.9169,55.6408,55.6408,86408.735190697,0
+EMCB.US,D,20130227,000000,55.8245,55.8245,55.6546,55.8046,34111.36120015,0
+EMCB.US,D,20130228,000000,55.8593,55.894,55.8165,55.8841,11930.668856071,0
+EMCB.US,D,20130301,000000,56.0777,56.0777,55.8463,55.8593,4651.2288526492,0
+EMCB.US,D,20130304,000000,55.9487,55.9755,55.8891,55.9347,12648.643779633,0
+EMCB.US,D,20130305,000000,56.0271,56.0777,55.9833,56.0102,13555.930464248,0
+EMCB.US,D,20130306,000000,55.8593,56.0102,55.8593,55.9487,14742.149903179,0
+EMCB.US,D,20130307,000000,56.0489,56.0489,55.8731,55.9417,11580.240702634,0
+EMCB.US,D,20130308,000000,55.8593,55.9417,55.7332,55.8891,20443.656238684,0
+EMCB.US,D,20130311,000000,55.6984,55.9347,55.6984,55.8096,25193.56888167,0
+EMCB.US,D,20130312,000000,56.1611,56.1611,55.8314,55.9218,16917.22120037,0
+EMCB.US,D,20130313,000000,56.0638,56.0638,55.8314,56.0559,22846.304440118,0
+EMCB.US,D,20130314,000000,55.9833,55.9833,55.745,55.751,39827.972197441,0
+EMCB.US,D,20130315,000000,56.2535,56.2535,55.751,55.9625,14301.093779026,0
+EMCB.US,D,20130318,000000,56.0489,56.0489,55.8801,55.9913,11835.005998092,0
+EMCB.US,D,20130319,000000,55.8801,56.0181,55.7262,55.751,16023.025222635,0
+EMCB.US,D,20130320,000000,56.1611,56.1611,55.8255,55.9079,2371.4319004089,0
+EMCB.US,D,20130321,000000,55.8384,55.8523,55.7679,55.8354,8529.099021853,0
+EMCB.US,D,20130322,000000,56.19,56.19,55.8354,55.892,9271.2414042739,0
+EMCB.US,D,20130325,000000,56.0321,56.0321,55.8672,55.9267,9851.260416858,0
+EMCB.US,D,20130326,000000,55.9267,55.9267,55.7391,55.8711,11931.675833523,0
+EMCB.US,D,20130327,000000,55.8573,55.8573,55.6517,55.8354,71123.824440672,0
+EMCB.US,D,20130328,000000,55.9903,55.9903,55.7371,55.8354,13036.330098808,0
+EMCB.US,D,20130401,000000,55.7788,55.8771,55.7252,55.7252,3540.5327226488,0
+EMCB.US,D,20130402,000000,55.892,55.892,55.7192,55.8711,8987.2737626963,0
+EMCB.US,D,20130403,000000,55.8573,55.9675,55.8086,55.8503,11177.449721673,0
+EMCB.US,D,20130404,000000,55.9973,56.1363,55.892,56.1363,14339.358922218,0
+EMCB.US,D,20130405,000000,55.9973,56.3906,55.9675,56.3906,26437.186035387,0
+EMCB.US,D,20130408,000000,56.6279,56.6279,56.184,56.2525,15935.418184277,0
+EMCB.US,D,20130409,000000,56.2525,56.4899,56.188,56.4899,9305.4786376556,0
+EMCB.US,D,20130410,000000,56.3975,56.4978,56.3846,56.4899,5695.4644707911,0
+EMCB.US,D,20130411,000000,56.3488,56.5524,56.3488,56.4541,9817.0231834763,0
+EMCB.US,D,20130412,000000,56.3975,56.5941,56.3975,56.5941,29427.909069024,0
+EMCB.US,D,20130415,000000,56.4253,56.4829,56.3598,56.4829,6491.9836356418,0
+EMCB.US,D,20130416,000000,56.4461,56.5593,56.3548,56.5047,37029.581857214,0
+EMCB.US,D,20130417,000000,56.1363,56.3707,56.1363,56.2804,21895.71772505,0
+EMCB.US,D,20130418,000000,56.4124,56.4124,56.0469,56.3488,6889.739729341,0
+EMCB.US,D,20130419,000000,56.1532,56.177,56.1244,56.1661,33352.100201038,0
+EMCB.US,D,20130422,000000,56.1641,56.187,56.1234,56.181,44148.912445703,0
+EMCB.US,D,20130423,000000,56.2515,56.324,56.1502,56.2842,43864.944804125,0
+EMCB.US,D,20130424,000000,56.324,56.324,56.1711,56.3101,25877.306571851,0
+EMCB.US,D,20130425,000000,56.317,56.3836,56.2336,56.3836,8933.903957719,0
+EMCB.US,D,20130426,000000,56.3766,56.4601,56.3628,56.4601,4890.8894863211,0
+EMCB.US,D,20130429,000000,56.3955,56.467,56.334,56.467,17629.154259218,0
+EMCB.US,D,20130430,000000,56.4253,56.6507,56.4253,56.6189,102626.10706164,0
+EMCB.US,D,20130501,000000,56.5097,56.8096,56.5097,56.7848,116756.01467377,0
+EMCB.US,D,20130502,000000,57.0629,57.0629,56.6805,56.8265,17209.244661566,0
+EMCB.US,D,20130503,000000,56.8384,56.8582,56.748,56.8314,10395.028241156,0
+EMCB.US,D,20130506,000000,57.1681,57.1681,56.8314,56.8662,15990.801944159,0
+EMCB.US,D,20130507,000000,56.8662,57.0062,56.6647,56.7411,77241.21246402,0
+EMCB.US,D,20130508,000000,56.9198,56.9198,56.6845,56.905,56992.909851102,0
+EMCB.US,D,20130509,000000,56.8384,56.9138,56.7788,56.891,31423.738379686,0
+EMCB.US,D,20130510,000000,56.8384,56.8384,56.6369,56.7302,51145.391784998,0
+EMCB.US,D,20130513,000000,56.6447,56.6447,56.4184,56.5693,38921.692490278,0
+EMCB.US,D,20130514,000000,56.4372,56.6071,56.4372,56.5445,28835.806327011,0
+EMCB.US,D,20130515,000000,56.6071,56.6269,56.3628,56.6071,19357.127567542,0
+EMCB.US,D,20130516,000000,56.5891,56.5891,56.324,56.5157,41803.661959056,0
+EMCB.US,D,20130517,000000,56.5305,56.5415,56.4044,56.467,21216.007944678,0
+EMCB.US,D,20130520,000000,56.3697,56.5226,56.3677,56.4253,16769.195514867,0
+EMCB.US,D,20130521,000000,56.324,56.3697,56.2098,56.3697,26937.653829231,0
+EMCB.US,D,20130522,000000,56.3955,56.3955,56.2098,56.2654,23382.016444796,0
+EMCB.US,D,20130523,000000,56.181,56.181,55.8612,55.9585,33872.707543931,0
+EMCB.US,D,20130524,000000,56.0043,56.0419,55.8225,55.8235,37806.968450469,0
+EMCB.US,D,20130528,000000,55.9993,55.9993,55.4978,55.5147,24013.391307453,0
+EMCB.US,D,20130529,000000,55.1036,55.3181,55.0748,55.1124,34670.233686233,0
+EMCB.US,D,20130530,000000,54.7699,55.2128,54.7699,55.0966,19769.988323027,0
+EMCB.US,D,20130531,000000,54.8771,55.0072,54.6983,54.6983,4114.5098705184,0
+EMCB.US,D,20130603,000000,54.6269,54.7401,54.0687,54.1501,30443.949318499,0
+EMCB.US,D,20130604,000000,54.2286,54.2286,53.737,53.9605,52006.357506802,0
+EMCB.US,D,20130605,000000,53.8324,53.9674,53.4451,53.4839,69480.437238351,0
+EMCB.US,D,20130606,000000,53.2594,53.4739,53.1224,53.1908,35145.527043767,0
+EMCB.US,D,20130607,000000,53.0707,53.8046,53.0707,53.4371,32734.823022715,0
+EMCB.US,D,20130610,000000,53.4103,53.6169,53.0548,53.0548,30952.472931962,0
+EMCB.US,D,20130611,000000,52.9923,53.0945,52.0667,52.1322,93317.607491633,0
+EMCB.US,D,20130612,000000,53.1432,53.1432,52.2773,52.3805,63692.330841939,0
+EMCB.US,D,20130613,000000,52.3725,53.2336,52.3417,52.74,14065.461055165,0
+EMCB.US,D,20130614,000000,52.4004,54.2525,52.4004,53.6953,14688.780098201,0
+EMCB.US,D,20130617,000000,53.7311,54.2157,53.7311,53.9526,29118.766991136,0
+EMCB.US,D,20130618,000000,53.9068,53.9982,53.6606,53.8482,24147.319308623,0
+EMCB.US,D,20130619,000000,53.6606,53.9913,53.461,53.461,12680.867058111,0
+EMCB.US,D,20130620,000000,52.5662,52.5662,51.3924,52.1452,133826.2964469,0
+EMCB.US,D,20130621,000000,51.5593,52.3944,51.5593,51.9634,15197.303711665,0
+EMCB.US,D,20130624,000000,51.5563,51.5563,49.9763,50.9793,154568.0180115,0
+EMCB.US,D,20130625,000000,50.6566,51.3854,50.6566,51.1074,51315.570974454,0
+EMCB.US,D,20130626,000000,50.9674,52.0716,50.9674,51.7777,81693.059781094,0
+EMCB.US,D,20130627,000000,52.0736,52.6586,52.0736,52.6586,45428.780787707,0
+EMCB.US,D,20130628,000000,52.5295,52.6417,52.2365,52.2505,88288.762094333,0
+EMCB.US,D,20130701,000000,52.2505,52.6774,52.2505,52.6586,9090.9924402938,0
+EMCB.US,D,20130702,000000,52.748,52.9475,51.6327,52.7301,18936.210992437,0
+EMCB.US,D,20130703,000000,52.5116,52.6496,52.3637,52.3666,26458.332561887,0
+EMCB.US,D,20130705,000000,52.8085,52.8085,51.6923,51.7469,34886.7338385,0
+EMCB.US,D,20130708,000000,51.7201,52.0568,50.9535,51.6823,52956.944221871,0
+EMCB.US,D,20130709,000000,52.0736,52.1452,51.8294,51.8512,42130.929631087,0
+EMCB.US,D,20130710,000000,51.593,52.3219,51.593,51.8294,26790.63512118,0
+EMCB.US,D,20130711,000000,52.0012,52.6407,52.0012,52.4649,5364.1688889505,0
+EMCB.US,D,20130712,000000,52.4739,52.5514,52.3935,52.4649,6695.3930810272,0
+EMCB.US,D,20130715,000000,52.1789,52.8433,52.1789,52.8433,10069.774524029,0
+EMCB.US,D,20130716,000000,52.4937,53.0806,52.4937,53.0806,9020.5040186256,0
+EMCB.US,D,20130717,000000,52.8701,53.4858,52.8701,53.4858,7469.7587419251,0
+EMCB.US,D,20130718,000000,53.6338,53.6338,53.1452,53.2206,14046.328483569,0
+EMCB.US,D,20130719,000000,53.2782,53.6457,53.2782,53.5593,204574.51829783,0
+EMCB.US,D,20130722,000000,53.5255,53.7549,53.5255,53.7261,4657.2707173636,0
+EMCB.US,D,20130723,000000,53.7261,53.7956,53.5881,53.5881,8960.0853714814,0
+EMCB.US,D,20130724,000000,53.6983,53.6983,53.2594,53.2684,12013.241007167,0
+EMCB.US,D,20130725,000000,53.0836,53.2952,53.0836,53.2882,36918.81433745,0
+EMCB.US,D,20130726,000000,53.3646,53.3646,53.1849,53.319,41052.456779564,0
+EMCB.US,D,20130729,000000,53.5255,53.5255,53.1412,53.1412,15843.783236108,0
+EMCB.US,D,20130730,000000,53.2028,53.2166,53.028,53.028,7601.6727881899,0
+EMCB.US,D,20130731,000000,52.9903,52.9903,52.8026,52.8909,11718.196613613,0
+EMCB.US,D,20130801,000000,52.9039,53.0588,52.8026,52.8026,29230.541488353,0
+EMCB.US,D,20130802,000000,52.8026,52.9763,52.7728,52.8771,28653.543408126,0
+EMCB.US,D,20130805,000000,52.9823,52.9823,52.8741,52.883,3847.6608456317,0
+EMCB.US,D,20130806,000000,52.8641,52.9435,52.8383,52.8771,2897.0741305633,0
+EMCB.US,D,20130807,000000,52.8175,52.9585,52.7817,52.8135,21398.270863563,0
+EMCB.US,D,20130808,000000,52.8641,52.9823,52.8473,52.8473,6044.8856467749,0
+EMCB.US,D,20130809,000000,52.8641,53.1283,52.8393,53.0051,4798.2475607,0
+EMCB.US,D,20130812,000000,52.9426,53.1074,52.9426,52.9585,8524.064134591,0
+EMCB.US,D,20130813,000000,53.1074,53.1074,52.8771,52.9585,8396.1779981358,0
+EMCB.US,D,20130814,000000,52.8641,53.033,52.8274,52.8641,17332.095910759,0
+EMCB.US,D,20130815,000000,52.6804,52.8552,52.6804,52.8115,5418.5456713803,0
+EMCB.US,D,20130816,000000,52.8314,52.8314,52.7281,52.7777,1401.7126137449,0
+EMCB.US,D,20130819,000000,52.597,52.597,52.3487,52.4659,5061.0686757772,0
+EMCB.US,D,20130820,000000,52.2703,52.4431,52.1859,52.1859,43125.823354061,0
+EMCB.US,D,20130821,000000,52.1859,52.3279,52.013,52.2365,6395.3138002111,0
+EMCB.US,D,20130822,000000,51.874,52.172,51.874,52.1144,3321.0116380249,0
+EMCB.US,D,20130823,000000,51.9535,52.2623,51.9535,52.0488,13143.069708763,0
+EMCB.US,D,20130826,000000,52.2276,52.4272,52.2276,52.2643,23199.753525912,0
+EMCB.US,D,20130827,000000,51.9158,52.5116,51.9158,52.2107,1503.4173364376,0
+EMCB.US,D,20130828,000000,52.3537,52.3537,52.0677,52.1114,9699.2068215452,0
+EMCB.US,D,20130829,000000,52.029,52.2295,52.029,52.1104,43155.025700181,0
+EMCB.US,D,20130830,000000,52.2544,52.2544,52.0389,52.2335,5179.8920151608,0
+EMCB.US,D,20130903,000000,52.0965,52.0965,51.8433,51.8681,55842.941600458,0
+EMCB.US,D,20130904,000000,51.9008,51.9962,51.7976,51.8492,23183.641886673,0
+EMCB.US,D,20130905,000000,51.8214,51.88,51.6427,51.6785,8270.3058165854,0
+EMCB.US,D,20130906,000000,51.6715,51.9237,51.6715,51.8433,29978.725735488,0
+EMCB.US,D,20130909,000000,51.6625,52.2177,51.6625,52.1759,32980.525521101,0
+EMCB.US,D,20130910,000000,52.2395,52.2395,51.9992,52.0736,99441.037379696,0
+EMCB.US,D,20130911,000000,52.0906,52.3379,52.0836,52.2107,10161.409472198,0
+EMCB.US,D,20130912,000000,52.3627,52.612,52.3627,52.3994,24297.358949031,0
+EMCB.US,D,20130913,000000,52.5523,52.8195,52.5504,52.605,100538.64280281,0
+EMCB.US,D,20130916,000000,52.5225,53.1313,52.5225,53.0637,16508.388354694,0
+EMCB.US,D,20130917,000000,52.8919,53.1114,52.8919,53.0866,13486.449020033,0
+EMCB.US,D,20130918,000000,53.2216,53.4541,52.9495,53.3954,53797.770394627,0
+EMCB.US,D,20130919,000000,53.2366,53.9536,53.2366,53.9536,45756.048459738,0
+EMCB.US,D,20130920,000000,53.8244,54.0697,53.8244,54.0697,12654.685644347,0
+EMCB.US,D,20130923,000000,54.1701,54.1701,53.895,53.9486,7452.6401252342,0
+EMCB.US,D,20130924,000000,53.8165,54.0369,53.7818,53.9674,14435.021780196,0
+EMCB.US,D,20130925,000000,54.1115,54.1343,53.8244,53.9992,9437.3926839204,0
+EMCB.US,D,20130926,000000,54.1115,54.1115,53.9674,54.0935,2361.3621258849,0
+EMCB.US,D,20130927,000000,54.0558,54.0935,53.9992,54.0558,1411.7823882689,0
+EMCB.US,D,20130930,000000,53.5285,53.7887,53.2762,53.7162,13354.534973767,0
+EMCB.US,D,20131001,000000,53.6109,53.9764,53.5722,53.9764,17356.263369617,0
+EMCB.US,D,20131002,000000,53.7758,54.1005,53.7758,53.9595,969.71928666404,0
+EMCB.US,D,20131003,000000,53.6665,54.2067,53.6665,53.9268,4575.705543719,0
+EMCB.US,D,20131004,000000,53.747,54.317,53.747,54.317,4993.6011864662,0
+EMCB.US,D,20131007,000000,53.9833,54.2336,53.9764,54.1491,5135.585007255,0
+EMCB.US,D,20131008,000000,53.9396,54.2008,53.9396,54.1779,5550.459717645,0
+EMCB.US,D,20131009,000000,54.1869,54.1869,53.9347,54.0211,4023.8818998022,0
+EMCB.US,D,20131010,000000,53.8612,54.1869,53.8612,54.1869,9410.2042927055,0
+EMCB.US,D,20131011,000000,53.9992,54.4144,53.9992,54.4144,2654.3925645342,0
+EMCB.US,D,20131014,000000,54.0369,54.3656,53.9058,53.9058,2223.4062149057,0
+EMCB.US,D,20131015,000000,54.0499,54.3984,54.0499,54.2584,34999.515313169,0
+EMCB.US,D,20131016,000000,54.1203,54.3299,54.1203,54.2912,38102.012844023,0
+EMCB.US,D,20131017,000000,54.4362,54.8205,54.4262,54.8205,53152.297847637,0
+EMCB.US,D,20131018,000000,55.0122,55.0748,54.7113,55.0748,23725.395756066,0
+EMCB.US,D,20131021,000000,55.0956,55.1234,54.7777,55.1234,38709.220247822,0
+EMCB.US,D,20131022,000000,54.8553,55.2753,54.8553,55.2197,24467.538138487,0
+EMCB.US,D,20131023,000000,55.4759,56.0341,55.0518,55.2425,16446.962730098,0
+EMCB.US,D,20131024,000000,54.9952,55.2425,54.9952,55.173,6217.0787911358,0
+EMCB.US,D,20131025,000000,54.9814,55.1879,54.7987,55.1879,37325.63322822,0
+EMCB.US,D,20131028,000000,54.9258,55.1026,54.8622,55.042,21568.450053019,0
+EMCB.US,D,20131029,000000,54.9754,55.0518,54.9059,54.9605,15072.438507568,0
+EMCB.US,D,20131030,000000,54.9893,55.2425,54.9059,55.0191,20320.804989491,0
+EMCB.US,D,20131031,000000,54.886,55.0896,54.8622,54.9406,7895.7102042915,0
+EMCB.US,D,20131101,000000,55.0896,55.0896,54.7519,54.8364,7186.7980777998,0
+EMCB.US,D,20131104,000000,54.9694,54.9694,54.7221,54.8205,18939.231924795,0
+EMCB.US,D,20131105,000000,54.7221,54.7221,54.4442,54.5613,1788.3919554676,0
+EMCB.US,D,20131106,000000,54.5822,54.5822,54.3875,54.5156,5391.3572801654,0
+EMCB.US,D,20131107,000000,54.311,54.605,54.2713,54.4242,4002.7353733017,0
+EMCB.US,D,20131108,000000,54.1491,54.2862,54.0886,54.0886,2489.2482623401,0
+EMCB.US,D,20131111,000000,53.8642,54.0717,53.8572,53.9545,2670.5042037726,0
+EMCB.US,D,20131112,000000,53.7906,54.0767,53.7638,53.7638,4841.5475911534,0
+EMCB.US,D,20131113,000000,53.9228,53.9545,53.7768,53.9545,14745.170835537,0
+EMCB.US,D,20131114,000000,54.1085,54.1085,53.9506,53.9625,12169.32251229,0
+EMCB.US,D,20131115,000000,54.0181,54.3548,54.0181,54.3548,115287.84154816,0
+EMCB.US,D,20131118,000000,54.3041,54.4332,54.2803,54.4034,11604.408161492,0
+EMCB.US,D,20131119,000000,54.4034,54.5564,54.2952,54.5444,4912.0360128216,0
+EMCB.US,D,20131120,000000,54.2385,54.5822,54.2157,54.2624,6636.9883887878,0
+EMCB.US,D,20131121,000000,54.4114,54.4114,54.1155,54.1233,45066.268904842,0
+EMCB.US,D,20131122,000000,54.2803,54.3418,54.2803,54.2962,4543.4822652421,0
+EMCB.US,D,20131125,000000,54.2962,54.3418,54.2545,54.321,15701.79941532,0
+EMCB.US,D,20131126,000000,54.2048,54.3558,54.2048,54.3269,6195.9322646353,0
+EMCB.US,D,20131127,000000,54.2723,54.3716,54.2296,54.3488,2755.0903097745,0
+EMCB.US,D,20131129,000000,54.3488,54.3488,54.2545,54.312,1110.6961300005,0
+EMCB.US,D,20131202,000000,54.2545,54.2545,54.0519,54.1661,3581.8187981973,0
+EMCB.US,D,20131203,000000,54.0231,54.0379,53.9287,53.9615,10598.437686541,0
+EMCB.US,D,20131204,000000,53.878,53.9615,53.8622,53.8622,8978.2109656247,0
+EMCB.US,D,20131205,000000,54.0519,54.0519,53.8184,54.0022,22213.922600009,0
+EMCB.US,D,20131206,000000,54.0101,54.1233,53.8254,54.0379,7302.6004848262,0
+EMCB.US,D,20131209,000000,54.1491,54.1979,53.9704,53.9784,11285.196309079,0
+EMCB.US,D,20131210,000000,54.0379,54.312,54.0181,54.1581,15143.933906688,0
+EMCB.US,D,20131211,000000,54.1491,54.3716,54.1313,54.1453,14738.121993369,0
+EMCB.US,D,20131212,000000,54.0717,54.3051,54.0717,54.0955,15013.026837876,0
+EMCB.US,D,20131213,000000,54.1025,54.312,54.0797,54.312,8394.164043231,0
+EMCB.US,D,20131216,000000,54.321,54.4252,54.0876,54.4193,6055.9623987513,0
+EMCB.US,D,20131217,000000,54.2227,54.4193,54.1661,54.2455,13709.998014466,0
+EMCB.US,D,20131218,000000,54.2634,54.3895,54.1383,54.3716,16246.574217069,0
+EMCB.US,D,20131219,000000,54.1233,54.3418,54.1233,54.3269,5921.0274201293,0
+EMCB.US,D,20131220,000000,54.2227,54.4382,54.1909,54.4382,28096.684876947,0
+EMCB.US,D,20131223,000000,54.3964,54.471,54.3964,54.471,11285.196309079,0
+EMCB.US,D,20131224,000000,54.6953,54.6953,54.463,54.463,12225.713249624,0
+EMCB.US,D,20131226,000000,54.3856,54.6387,54.3856,54.6249,7350.9354025415,0
+EMCB.US,D,20131227,000000,54.449,54.611,54.3746,54.455,2588.939030128,0
+EMCB.US,D,20131230,000000,54.4173,54.6239,54.4094,54.455,24660.877809348,0
+EMCB.US,D,20131231,000000,54.6805,54.6805,54.449,54.6179,28200.403554545,0
+EMCB.US,D,20140102,000000,54.6298,54.8463,54.474,54.5076,79648.895552716,0
+EMCB.US,D,20140103,000000,54.459,54.6884,54.459,54.6884,11202.624157983,0
+EMCB.US,D,20140106,000000,54.6874,54.7321,54.611,54.6805,13491.483907295,0
+EMCB.US,D,20140107,000000,54.6675,55.0191,54.6675,54.7549,8310.5849146815,0
+EMCB.US,D,20140108,000000,54.8185,55.028,54.611,54.7887,11855.14554714,0
+EMCB.US,D,20140109,000000,54.598,54.7887,54.598,54.611,9947.9302522887,0
+EMCB.US,D,20140110,000000,54.463,54.896,54.463,54.7471,23433.372294869,0
+EMCB.US,D,20140113,000000,54.7471,54.8334,54.6179,54.7123,91963.222818151,0
+EMCB.US,D,20140114,000000,54.7023,54.7817,54.6507,54.7401,13078.62315181,0
+EMCB.US,D,20140115,000000,54.5246,54.9307,54.4988,54.9307,5998.5646839644,0
+EMCB.US,D,20140116,000000,54.7192,54.9238,54.7192,54.9238,8398.1919530406,0
+EMCB.US,D,20140117,000000,54.9307,55.0748,54.7192,55.0608,29297.002000212,0
+EMCB.US,D,20140121,000000,54.7241,55.1164,54.7023,54.7887,4356.1844590952,0
+EMCB.US,D,20140122,000000,54.7817,55.1949,54.7729,54.9516,14032.230799235,0
+EMCB.US,D,20140123,000000,54.8036,54.9516,54.6953,54.7023,12399.92034889,0
+EMCB.US,D,20140124,000000,54.7539,54.7539,54.3676,54.3954,18936.210992437,0
+EMCB.US,D,20140127,000000,54.466,54.466,53.8622,54.0598,56447.128071899,0
+EMCB.US,D,20140128,000000,54.4183,54.6924,53.9297,54.5106,10107.032689768,0
+EMCB.US,D,20140129,000000,54.0598,54.3488,53.878,54.0837,10315.477022416,0
+EMCB.US,D,20140130,000000,53.8096,54.3964,53.5881,54.1343,9635.7672420438,0
+EMCB.US,D,20140131,000000,53.7023,54.5286,53.7023,54.0955,4781.1289440092,0
+EMCB.US,D,20140203,000000,54.0598,54.3895,53.9366,54.1501,5886.7901867476,0
+EMCB.US,D,20140204,000000,53.9436,54.4798,53.7748,54.4798,13419.988508174,0
+EMCB.US,D,20140205,000000,53.8462,54.4262,53.8462,54.2147,16492.276715456,0
+EMCB.US,D,20140206,000000,53.8394,54.602,53.8394,54.2862,24845.154683138,0
+EMCB.US,D,20140207,000000,54.8463,54.8463,54.2286,54.6497,9522.9857673747,0
+EMCB.US,D,20140210,000000,54.9297,55.1363,54.5672,54.8483,6509.1022523327,0
+EMCB.US,D,20140211,000000,54.5454,54.9079,54.3488,54.5782,6541.3255308096,0
+EMCB.US,D,20140212,000000,55.0598,55.0678,54.8443,54.8523,6165.7229410633,0
+EMCB.US,D,20140213,000000,54.5286,54.9307,54.5286,54.6993,3859.7445750605,0
+EMCB.US,D,20140214,000000,54.7173,55.2098,54.5672,54.89,2213.3364403817,0
+EMCB.US,D,20140218,000000,54.7221,55.3181,54.5524,55.2773,8814.073640883,0
+EMCB.US,D,20140219,000000,55.2247,55.2247,54.6775,54.6775,3327.0535027393,0
+EMCB.US,D,20140220,000000,54.6855,55.3181,54.6855,55.3181,4599.8730025767,0
+EMCB.US,D,20140221,000000,55.2713,55.3101,54.6269,54.6745,2870.8927168008,0
+EMCB.US,D,20140224,000000,54.8553,55.5286,54.8553,55.3885,4617.9985967199,0
+EMCB.US,D,20140225,000000,55.0082,55.5444,55.0082,55.5286,4143.7122166381,0
+EMCB.US,D,20140226,000000,54.7659,55.5067,54.7659,55.1304,13513.637411248,0
+EMCB.US,D,20140227,000000,55.1075,55.5067,55.1075,55.3369,4485.0775730027,0
+EMCB.US,D,20140228,000000,55.3131,55.6298,55.2455,55.3985,21822.208371024,0
+EMCB.US,D,20140303,000000,55.6229,55.6229,54.9556,55.5017,9798.8975893331,0
+EMCB.US,D,20140304,000000,55.3309,55.5872,55.3249,55.3339,2504.3529241261,0
+EMCB.US,D,20140305,000000,55.2207,55.7997,55.2008,55.607,2505.3599015785,0
+EMCB.US,D,20140306,000000,55.3567,55.6229,55.2118,55.2118,33210.116380249,0
+EMCB.US,D,20140307,000000,55.175,55.468,54.9387,54.9387,39134.164732736,0
+EMCB.US,D,20140310,000000,54.8771,55.1631,54.8771,55.0102,5874.7064573188,0
+EMCB.US,D,20140311,000000,54.8771,55.3507,54.7649,55.0002,86389.602619101,0
+EMCB.US,D,20140312,000000,54.3994,54.8285,54.3994,54.7489,10404.091038227,0
+EMCB.US,D,20140313,000000,54.9476,54.9476,54.3964,54.3964,32533.427532235,0
+EMCB.US,D,20140314,000000,54.3934,54.8503,54.3934,54.6973,1446.0196216506,0
+EMCB.US,D,20140317,000000,54.4392,54.7411,54.3934,54.6129,15362.448013859,0
+EMCB.US,D,20140318,000000,54.7967,54.9784,54.5663,54.6596,44881.992031052,0
+EMCB.US,D,20140319,000000,54.8423,55.3667,54.7489,55.0618,34811.21052957,0
+EMCB.US,D,20140320,000000,54.887,55.0002,54.8364,54.893,5678.3458541002,0
+EMCB.US,D,20140321,000000,54.5772,54.8423,54.5772,54.7261,4779.1149891044,0
+EMCB.US,D,20140324,000000,54.9099,54.9099,54.456,54.8761,8478.7501492328,0
+EMCB.US,D,20140325,000000,54.6705,54.9734,54.4848,54.8295,2690.6437528207,0
+EMCB.US,D,20140326,000000,54.9168,55.3915,54.9168,55.3915,6594.6953357869,0
+EMCB.US,D,20140327,000000,55.4918,55.5444,55.1124,55.18,4070.2028626127,0
+EMCB.US,D,20140328,000000,55.0052,55.615,55.0052,55.615,5042.943081634,0
+EMCB.US,D,20140331,000000,55.743,55.743,55.3001,55.3905,2109.6177627842,0
+EMCB.US,D,20140401,000000,55.4382,55.6526,55.4382,55.5444,6391.2858904015,0
+EMCB.US,D,20140402,000000,56.0638,56.0638,55.4074,55.611,10186.583908508,0
+EMCB.US,D,20140403,000000,55.6298,55.7152,55.5365,55.7152,38732.380729227,0
+EMCB.US,D,20140404,000000,55.5693,55.6994,55.4541,55.5444,5371.2177311173,0
+EMCB.US,D,20140407,000000,55.4382,55.7292,55.4382,55.7292,4942.2453363937,0
+EMCB.US,D,20140408,000000,55.3369,55.7361,55.3369,55.3995,3322.0186154773,0
+EMCB.US,D,20140409,000000,55.4382,55.8096,55.4382,55.7977,51162.510401689,0
+EMCB.US,D,20140410,000000,55.7798,55.9953,55.6994,55.6994,20410.425982756,0
+EMCB.US,D,20140411,000000,56.1998,56.2078,55.6606,55.8861,34709.505806877,0
+EMCB.US,D,20140414,000000,55.757,55.9745,55.609,55.9287,4297.7797668558,0
+EMCB.US,D,20140415,000000,55.615,55.892,55.3805,55.5067,16813.502522772,0
+EMCB.US,D,20140416,000000,55.4739,55.9159,55.4739,55.9069,9437.3926839204,0
+EMCB.US,D,20140417,000000,55.9357,55.9883,55.5127,55.7977,25521.843531153,0
+EMCB.US,D,20140421,000000,56.0053,56.0221,56.0023,56.0151,9247.0739454163,0
+EMCB.US,D,20140422,000000,55.9397,56.0449,55.7758,55.7758,4407.5403091677,0
+EMCB.US,D,20140423,000000,55.6328,56.1224,55.6328,56.1224,8113.2173340106,0
+EMCB.US,D,20140424,000000,56.1224,56.1651,55.605,56.1651,6168.7438734205,0
+EMCB.US,D,20140425,000000,56.0003,56.1502,55.5882,56.0449,46191.062719175,0
+EMCB.US,D,20140428,000000,55.9029,55.9199,55.7391,55.7391,5663.2411923142,0
+EMCB.US,D,20140429,000000,55.7758,55.895,55.7758,55.8523,51989.238890112,0
+EMCB.US,D,20140430,000000,55.9267,55.9843,55.8146,55.9139,18860.687683507,0
+EMCB.US,D,20140501,000000,56.2634,56.2634,55.8225,55.8295,6402.3626423779,0
+EMCB.US,D,20140502,000000,56.0767,56.3826,56.037,56.2058,7295.5516426594,0
+EMCB.US,D,20140505,000000,56.0529,56.328,56.0529,56.2982,5316.8409486876,0
+EMCB.US,D,20140506,000000,56.2634,56.3379,56.0003,56.0698,9128.2506060327,0
+EMCB.US,D,20140507,000000,56.313,56.3379,56.0131,56.3042,4994.6081639186,0
+EMCB.US,D,20140508,000000,56.3379,56.7719,56.3379,56.3518,4613.9706869103,0
+EMCB.US,D,20140509,000000,56.4184,56.7093,56.3677,56.7093,3263.613923238,0
+EMCB.US,D,20140512,000000,56.7093,56.7093,56.4561,56.5891,2652.3786096294,0
+EMCB.US,D,20140513,000000,56.4561,56.8424,56.4561,56.7629,4607.9288221959,0
+EMCB.US,D,20140514,000000,56.9417,56.9417,56.2634,56.7093,7876.5776326959,0
+EMCB.US,D,20140515,000000,56.7093,56.9278,56.7093,56.9278,7315.6911917074,0
+EMCB.US,D,20140516,000000,57.037,57.2029,56.7321,57.1889,7604.6937205471,0
+EMCB.US,D,20140519,000000,57.1801,57.1999,57.0112,57.1681,6053.9484438465,0
+EMCB.US,D,20140520,000000,56.7778,57.4442,56.7778,57.2943,14259.807703478,0
+EMCB.US,D,20140521,000000,57.1929,57.2297,56.8344,56.897,4422.6449709537,0
+EMCB.US,D,20140522,000000,57.3439,57.4522,56.9476,57.4522,8532.1199542102,0
+EMCB.US,D,20140523,000000,57.2377,57.5514,57.042,57.042,3151.8394260212,0
+EMCB.US,D,20140527,000000,57.1661,57.6696,57.1661,57.5137,6121.4159331575,0
+EMCB.US,D,20140528,000000,57.621,57.9824,57.4243,57.9209,6601.7441779537,0
+EMCB.US,D,20140529,000000,57.6696,58.3111,57.6696,57.9914,8264.263951871,0
+EMCB.US,D,20140530,000000,58.1682,58.187,57.9199,58.0291,9419.2670897772,0
+EMCB.US,D,20140602,000000,58.4433,58.4433,58.0738,58.0818,6998.4932942005,0
+EMCB.US,D,20140603,000000,58.2317,58.2317,57.9268,57.9268,57610.187029425,0
+EMCB.US,D,20140604,000000,58.2248,58.2248,57.9199,58.1354,4118.5377803281,0
+EMCB.US,D,20140605,000000,57.9199,58.4433,57.9199,58.187,7884.6334523151,0
+EMCB.US,D,20140606,000000,58.0877,58.4433,58.0877,58.4433,3140.7626740448,0
+EMCB.US,D,20140609,000000,58.6548,58.6548,58.2933,58.2933,7804.0752561228,0
+EMCB.US,D,20140610,000000,58.7352,58.772,58.1592,58.4879,9207.8018247726,0
+EMCB.US,D,20140611,000000,58.5574,58.6031,58.2068,58.2068,2929.2974090402,0
+EMCB.US,D,20140612,000000,58.1592,58.472,58.1592,58.3618,6239.2322950887,0
+EMCB.US,D,20140613,000000,58.182,58.3627,58.182,58.333,4628.0683712439,0
+EMCB.US,D,20140616,000000,58.0668,58.2873,57.9973,58.0818,2808.4601147518,0
+EMCB.US,D,20140617,000000,57.9665,58.4243,57.9665,58.035,7209.9585592051,0
+EMCB.US,D,20140618,000000,58.2456,58.4173,57.9914,58.2158,8577.4339395683,0
+EMCB.US,D,20140619,000000,58.3379,58.4433,58.2734,58.2933,4481.0496631931,0
+EMCB.US,D,20140620,000000,58.4501,58.618,58.2933,58.2933,7838.3124895045,0
+EMCB.US,D,20140623,000000,58.5584,58.5584,58.2277,58.4323,6113.3601135383,0
+EMCB.US,D,20140624,000000,58.7134,59.4274,58.3499,58.7282,12373.738935128,0
+EMCB.US,D,20140625,000000,58.5743,58.9437,58.5743,58.8096,16701.728025555,0
+EMCB.US,D,20140626,000000,58.5952,59.0073,58.5952,58.8216,6473.8580414986,0
+EMCB.US,D,20140627,000000,58.6508,58.8702,58.6508,58.8365,8986.2667852439,0
+EMCB.US,D,20140630,000000,58.8365,58.8941,58.766,58.8126,10150.332720222,0
+EMCB.US,D,20140701,000000,58.6875,58.8096,58.6875,58.8096,4679.4242213165,0
+EMCB.US,D,20140702,000000,58.7998,58.7998,58.6806,58.7452,5983.4600221783,0
+EMCB.US,D,20140703,000000,58.755,58.9626,58.6568,58.8305,30403.670220403,0
+EMCB.US,D,20140707,000000,58.8782,58.8941,58.6746,58.8822,7572.4704420702,0
+EMCB.US,D,20140708,000000,58.7998,59.0371,58.7998,58.9576,4794.2196508904,0
+EMCB.US,D,20140709,000000,59.1135,59.3082,59.0231,59.2933,4471.9868661215,0
+EMCB.US,D,20140710,000000,59.1135,59.5644,59.1135,59.1334,19001.664526844,0
+EMCB.US,D,20140711,000000,59.4134,59.4274,59.2377,59.4274,2361.3621258849,0
+EMCB.US,D,20140714,000000,59.2377,59.3836,59.0301,59.2854,82187.485710224,0
+EMCB.US,D,20140715,000000,59.2536,59.5644,58.9914,59.1543,24724.31738885,0
+EMCB.US,D,20140716,000000,59.343,59.343,58.8822,58.8822,20068.053648939,0
+EMCB.US,D,20140717,000000,58.5267,59.1334,58.5267,58.9437,23619.663123563,0
+EMCB.US,D,20140718,000000,58.6568,59.0261,58.6568,58.8524,12342.522634103,0
+EMCB.US,D,20140721,000000,58.7074,59.0013,58.4779,58.6736,9357.8414651806,0
+EMCB.US,D,20140722,000000,58.6269,59.0877,58.5564,58.904,10010.362854338,0
+EMCB.US,D,20140723,000000,58.6498,59.0083,58.6498,59.0083,7449.619192877,0
+EMCB.US,D,20140724,000000,58.6866,59.1145,58.6866,58.9875,9175.5785462957,0
+EMCB.US,D,20140725,000000,59.0609,59.0609,58.8394,59.0609,2774.2228813701,0
+EMCB.US,D,20140728,000000,58.6914,58.904,58.5564,58.8623,8832.1992350263,0
+EMCB.US,D,20140729,000000,58.8623,58.8623,58.5564,58.7074,3935.2678839907,0
+EMCB.US,D,20140730,000000,58.6984,59.0519,58.5465,58.7808,6384.2370482347,0
+EMCB.US,D,20140731,000000,58.5465,58.9437,58.5465,58.5465,5078.1872924681,0
+EMCB.US,D,20140801,000000,58.3767,58.5097,57.9089,58.0033,9772.7161755706,0
+EMCB.US,D,20140804,000000,58.33,58.5177,58.3251,58.5177,8171.6220262499,0
+EMCB.US,D,20140805,000000,58.1632,58.4164,58.1532,58.3627,2990.7230336368,0
+EMCB.US,D,20140806,000000,58.178,58.178,58.0122,58.0301,2534.5622476982,0
+EMCB.US,D,20140807,000000,57.8732,58.1434,57.8583,57.9934,14049.349415926,0
+EMCB.US,D,20140808,000000,57.6428,58.1224,57.6428,58.1056,13170.258099978,0
+EMCB.US,D,20140811,000000,57.7233,58.2784,57.7233,58.0708,80768.654479788,0
+EMCB.US,D,20140812,000000,58.1542,58.2843,58.1542,58.2307,5350.0712046169,0
+EMCB.US,D,20140813,000000,58.0212,58.3251,58.0212,58.3251,7649.0007284528,0
+EMCB.US,D,20140814,000000,58.5564,58.7362,58.2893,58.6299,19419.560169591,0
+EMCB.US,D,20140815,000000,58.5028,59.0311,58.5028,58.623,4571.6776339094,0
+EMCB.US,D,20140818,000000,58.5634,59.0609,58.5028,58.8454,84429.017519273,0
+EMCB.US,D,20140819,000000,58.9923,58.9923,58.6269,58.8524,7893.6962493867,0
+EMCB.US,D,20140820,000000,58.6796,58.9636,58.612,58.612,40955.786944132,0
+EMCB.US,D,20140821,000000,58.8454,59.1334,58.6408,58.6796,5449.7619724048,0
+EMCB.US,D,20140822,000000,58.9437,58.9636,58.7808,58.7808,2779.2577686321,0
+EMCB.US,D,20140825,000000,59.1691,59.2079,59.1354,59.2019,3011.8695601372,0
+EMCB.US,D,20140826,000000,59.2019,59.4045,58.8891,58.9865,2358.3411935277,0
+EMCB.US,D,20140827,000000,59.0539,59.6567,59.0539,59.5028,5856.5808631755,0
+EMCB.US,D,20140828,000000,59.4174,59.7233,59.2734,59.4998,4553.5520397661,0
+EMCB.US,D,20140829,000000,59.3876,59.6249,58.6924,59.0391,18243.410505184,0
+EMCB.US,D,20140902,000000,59.0321,59.0987,58.7202,58.7202,3312.9558184057,0
+EMCB.US,D,20140903,000000,58.8623,59.4412,58.8623,59.4412,2584.9111203184,0
+EMCB.US,D,20140904,000000,59.0321,59.4333,58.9705,59.0391,2661.441406701,0
+EMCB.US,D,20140905,000000,59.2734,59.5316,59.1701,59.3122,5248.3664819242,0
+EMCB.US,D,20140908,000000,58.9865,59.4661,58.9865,59.3708,3429.7652028844,0
+EMCB.US,D,20140909,000000,59.194,59.347,58.8524,58.8524,6027.767030084,0
+EMCB.US,D,20140910,000000,59.0391,59.1225,58.8881,58.9636,3327.0535027393,0
+EMCB.US,D,20140911,000000,58.9705,59.1155,58.9705,59.0251,966.69835430683,0
+EMCB.US,D,20140912,000000,58.7124,58.9865,58.6319,58.6319,2044.164228378,0
+EMCB.US,D,20140915,000000,58.196,58.5634,58.035,58.035,4139.6843068285,0
+EMCB.US,D,20140916,000000,58.1106,58.3598,58.0738,58.2108,3256.5650810711,0
+EMCB.US,D,20140917,000000,58.183,58.3449,58.1612,58.189,4955.3360432749,0
+EMCB.US,D,20140918,000000,58.5634,58.5932,58.0271,58.2972,3674.4607238184,0
+EMCB.US,D,20140919,000000,58.7124,58.7124,58.1532,58.4155,3685.5374757948,0
+EMCB.US,D,20140922,000000,58.7461,58.769,58.5167,58.626,4601.8869574815,0
+EMCB.US,D,20140923,000000,58.619,58.6796,58.5942,58.6339,4181.9773598294,0
+EMCB.US,D,20140924,000000,58.6339,58.6558,58.2277,58.4263,5872.692502414,0
+EMCB.US,D,20140925,000000,58.2893,58.6558,58.2664,58.3697,14733.087106107,0
+EMCB.US,D,20140926,000000,58.4929,58.5177,58.0252,58.182,15682.666843724,0
+EMCB.US,D,20140929,000000,58.2664,58.2754,57.9804,58.2029,4306.8425639274,0
+EMCB.US,D,20140930,000000,58.2754,58.2754,57.7649,58.049,6431.5649884976,0
+EMCB.US,D,20141001,000000,57.756,58.195,57.756,58.1522,3104.5114857583,0
+EMCB.US,D,20141002,000000,57.9149,58.048,57.7649,57.7809,2169.0294324759,0
+EMCB.US,D,20141003,000000,57.8513,58.1682,57.7391,58.1682,8008.4916789606,0
+EMCB.US,D,20141006,000000,58.2486,58.2486,57.8295,57.8295,2990.7230336368,0
+EMCB.US,D,20141007,000000,58.0072,58.195,57.9447,58.1721,6725.6024045993,0
+EMCB.US,D,20141008,000000,58.2486,58.329,58.0589,58.3131,5921.0274201293,0
+EMCB.US,D,20141009,000000,58.3747,58.3747,58.2098,58.3379,2169.0294324759,0
+EMCB.US,D,20141010,000000,58.2347,58.2347,57.7967,57.7967,6244.2671823507,0
+EMCB.US,D,20141013,000000,57.8137,58.4929,57.2545,57.7809,5874.7064573188,0
+EMCB.US,D,20141014,000000,57.7809,57.8742,57.2465,57.7233,10932.754200738,0
+EMCB.US,D,20141015,000000,57.8861,58.1344,57.6766,57.7809,10665.905175852,0
+EMCB.US,D,20141016,000000,57.8683,57.8742,57.48,57.48,6351.0067923054,0
+EMCB.US,D,20141017,000000,57.8861,58.1304,57.6766,58.1254,3599.9443923405,0
+EMCB.US,D,20141020,000000,57.8215,58.2962,57.8215,58.2962,13186.369739217,0
+EMCB.US,D,20141021,000000,58.2277,58.3995,57.9338,58.3598,14503.49624696,0
+EMCB.US,D,20141022,000000,58.3717,58.5395,58.3717,58.4213,2549.6669094843,0
+EMCB.US,D,20141023,000000,58.4213,58.4213,58.0838,58.1532,7128.3933855605,0
+EMCB.US,D,20141024,000000,58.2575,58.3847,58.1184,58.196,2791.341498061,0
+EMCB.US,D,20141027,000000,58.0926,58.3847,58.0242,58.178,33460.853765898,0
+EMCB.US,D,20141028,000000,58.0738,58.3141,58.0152,58.0996,22718.418303663,0
+EMCB.US,D,20141029,000000,58.3847,58.4085,58.0926,58.1076,10795.805267212,0
+EMCB.US,D,20141030,000000,58.3231,58.4135,58.1632,58.4085,1967.6339419954,0
+EMCB.US,D,20141031,000000,58.6418,58.6418,58.2754,58.3598,6484.934793475,0
+EMCB.US,D,20141103,000000,58.4869,58.5038,58.2098,58.2972,15750.134333034,0
+EMCB.US,D,20141104,000000,58.2347,58.3459,58.0579,58.1424,2363.3760807897,0
+EMCB.US,D,20141105,000000,58.1254,58.3231,57.9089,58.1424,53495.677158907,0
+EMCB.US,D,20141106,000000,57.9556,57.9556,57.9427,57.9427,1308.0637106714,0
+EMCB.US,D,20141107,000000,57.9407,58.052,57.9407,57.9407,2302.9574336455,0
+EMCB.US,D,20141110,000000,58.1344,58.1344,57.8761,57.8761,1243.6171537176,0
+EMCB.US,D,20141111,000000,57.7629,58.0758,57.608,57.608,1264.7636802181,0
+EMCB.US,D,20141112,000000,57.8285,57.8424,57.7957,57.8285,6780.9861644815,0
+EMCB.US,D,20141113,000000,57.7541,58.048,57.7213,58.048,2166.0085001187,0
+EMCB.US,D,20141114,000000,57.7957,57.7957,57.3727,57.6398,19893.846549672,0
+EMCB.US,D,20141117,000000,57.1433,57.6398,57.1433,57.1959,3591.8885727213,0
+EMCB.US,D,20141118,000000,57.1601,57.3409,57.1601,57.3409,1979.7176714242,0
+EMCB.US,D,20141119,000000,57.1155,57.4938,57.1155,57.2197,3477.0931431474,0
+EMCB.US,D,20141120,000000,57.2257,57.4322,56.9148,57.3091,5689.4226060767,0
+EMCB.US,D,20141121,000000,57.3498,57.5286,57.0629,57.0867,3999.7144409445,0
+EMCB.US,D,20141124,000000,57.1523,57.6329,57.0946,57.2257,4198.0889990679,0
+EMCB.US,D,20141125,000000,57.2585,57.5474,57.2585,57.5296,2606.0576468188,0
+EMCB.US,D,20141126,000000,57.2585,57.3727,57.2099,57.3657,3286.7744046432,0
+EMCB.US,D,20141128,000000,57.6418,57.6974,57.5892,57.6845,1917.2850693752,0
+EMCB.US,D,20141201,000000,57.4392,57.4392,56.891,57.2426,2330.1458248604,0
+EMCB.US,D,20141202,000000,56.8404,57.0202,56.7927,56.9665,2272.7481100735,0
+EMCB.US,D,20141203,000000,56.6805,56.6895,56.3965,56.4203,3559.6652942444,0
+EMCB.US,D,20141204,000000,56.4581,56.6666,56.319,56.3896,50542.212291008,0
+EMCB.US,D,20141205,000000,56.1602,56.2008,55.9199,55.9199,28152.068636829,0
+EMCB.US,D,20141208,000000,55.742,56.1165,55.7292,55.893,21903.773544669,0
+EMCB.US,D,20141209,000000,55.5097,55.7927,55.3249,55.6328,18152.782534468,0
+EMCB.US,D,20141210,000000,55.2922,55.6904,55.2922,55.597,17870.828847795,0
+EMCB.US,D,20141211,000000,55.2415,55.2415,54.4888,54.7777,6111.3461586335,0
+EMCB.US,D,20141212,000000,54.0915,54.474,54.0747,54.1681,48613.850469657,0
+EMCB.US,D,20141215,000000,54.1681,54.1681,53.5463,53.7648,11537.947649633,0
+EMCB.US,D,20141216,000000,53.1263,53.1263,52.3637,52.7281,28668.648069912,0
+EMCB.US,D,20141217,000000,52.3091,53.7648,52.3091,53.5127,51001.394009305,0
+EMCB.US,D,20141218,000000,53.8364,55.1889,53.7986,54.6358,25060.647857952,0
+EMCB.US,D,20141219,000000,54.312,55.171,54.1443,55.171,13865.072542136,0
+EMCB.US,D,20141222,000000,54.6209,55.184,53.8106,54.9893,17286.781925401,0
+EMCB.US,D,20141223,000000,55.1621,55.6398,54.6308,55.0748,11345.614956224,0
+EMCB.US,D,20141224,000000,55.2713,55.616,55.035,55.035,5536.3620333114,0
+EMCB.US,D,20141226,000000,55.5862,55.5862,55.1244,55.1294,2699.7065498923,0
+EMCB.US,D,20141229,000000,55.5325,55.5842,54.8334,55.031,8533.1269316626,0
+EMCB.US,D,20141230,000000,55.3399,55.6795,54.9992,55.0966,15591.031895555,0
+EMCB.US,D,20141231,000000,55.048,55.6636,55.031,55.6636,7042.8003021062,0
+EMCB.US,D,20150102,000000,55.2942,55.616,55.1045,55.1045,2007.9130400915,0
+EMCB.US,D,20150105,000000,55.4005,55.4005,54.7847,54.7927,3384.4512175263,0
+EMCB.US,D,20150106,000000,54.7927,54.9009,54.2048,54.2048,5971.3762927495,0
+EMCB.US,D,20150107,000000,54.8622,54.9883,54.6278,54.6278,5365.1758664029,0
+EMCB.US,D,20150108,000000,55.031,55.2624,54.7202,55.0568,13294.116326623,0
+EMCB.US,D,20150109,000000,54.7441,55.32,54.6288,54.9674,12604.336771727,0
+EMCB.US,D,20150112,000000,54.8771,54.9674,54.7689,54.7739,4623.0334839819,0
+EMCB.US,D,20150113,000000,54.8553,54.8553,54.5613,54.5613,19757.904593598,0
+EMCB.US,D,20150114,000000,54.5573,54.7202,54.029,54.4024,16522.486039028,0
+EMCB.US,D,20150115,000000,54.474,54.4978,54.1055,54.4024,45517.394803518,0
+EMCB.US,D,20150116,000000,54.459,54.5851,54.1443,54.3428,6112.3531360859,0
+EMCB.US,D,20150120,000000,54.4104,54.7847,54.0975,54.3806,11975.982841429,0
+EMCB.US,D,20150121,000000,54.6139,54.8473,54.1829,54.2773,31701.664156549,0
+EMCB.US,D,20150122,000000,54.5891,55.1392,54.4978,54.9496,137537.00835901,0
+EMCB.US,D,20150123,000000,54.9208,55.183,54.3746,55.183,24277.219399983,0
+EMCB.US,D,20150126,000000,54.9446,55.3061,54.2733,54.8383,23490.770009656,0
+EMCB.US,D,20150127,000000,54.9079,54.9367,54.1661,54.9367,2861.8299197292,0
+EMCB.US,D,20150128,000000,54.9377,54.9744,54.326,54.6259,27252.837771834,0
+EMCB.US,D,20150129,000000,54.5116,54.9576,54.3408,54.3468,6441.6347630217,0
+EMCB.US,D,20150130,000000,54.6636,54.8681,54.3726,54.6199,5221.1780907093,0
+EMCB.US,D,20150202,000000,54.3836,54.8851,54.3319,54.8851,1634.32440525,0
+EMCB.US,D,20150203,000000,54.9198,55.3479,54.6129,54.9665,4286.7030148794,0
+EMCB.US,D,20150204,000000,54.7837,55.3479,54.2465,54.9367,23125.237194434,0
+EMCB.US,D,20150205,000000,55.1482,55.4273,54.5633,54.5633,2709.7763244163,0
+EMCB.US,D,20150206,000000,55.171,55.2703,55.0032,55.2455,14567.942803913,0
+EMCB.US,D,20150209,000000,55.0648,55.4491,54.2634,55.0738,23787.828358115,0
+EMCB.US,D,20150210,000000,54.8681,55.0032,54.6407,54.892,7072.0026482259,0
+EMCB.US,D,20150211,000000,54.6795,55.171,54.5682,55.171,3543.553655006,0
+EMCB.US,D,20150212,000000,55.1314,55.4789,54.9883,55.1442,5173.8501504463,0
+EMCB.US,D,20150213,000000,55.1979,55.4015,54.9486,55.2713,10022.446583767,0
+EMCB.US,D,20150217,000000,55.2207,55.5276,55.0012,55.2366,6560.4581024052,0
+EMCB.US,D,20150218,000000,55.5951,55.6576,55.2277,55.6328,7613.7565176187,0
+EMCB.US,D,20150219,000000,55.3479,55.4789,55.2277,55.3339,6103.2903390143,0
+EMCB.US,D,20150220,000000,55.3795,55.5196,55.022,55.5107,4399.4844895485,0
+EMCB.US,D,20150223,000000,55.6656,55.7222,55.1144,55.618,2939.3671835642,0
+EMCB.US,D,20150224,000000,55.611,55.6586,54.8443,55.4273,3889.9538986326,0
+EMCB.US,D,20150225,000000,55.4332,55.8533,54.9556,55.4431,6624.904659359,0
+EMCB.US,D,20150226,000000,55.7689,55.8453,55.6488,55.6974,8846.2969193599,0
+EMCB.US,D,20150227,000000,55.9307,55.9377,55.618,55.8304,4846.5824784154,0
+EMCB.US,D,20150302,000000,55.8384,55.9923,55.8384,55.8851,5397.3991448798,0
+EMCB.US,D,20150303,000000,55.8851,56.2892,55.8851,56.2892,2573.8343683419,0
+EMCB.US,D,20150304,000000,56.5763,56.5763,56.1313,56.3508,1673.5965258937,0
+EMCB.US,D,20150305,000000,56.4213,56.4213,56.1135,56.4213,1542.6894570813,0
+EMCB.US,D,20150306,000000,56.1641,56.4213,56.1641,56.4213,644.46556953789,0
+EMCB.US,D,20150309,000000,56.4213,56.4213,55.8304,55.8304,4502.1961896936,0
+EMCB.US,D,20150310,000000,55.5504,56.2178,55.5504,56.2178,7588.5820813086,0
+EMCB.US,D,20150311,000000,56.0151,56.0559,55.3399,55.5872,3976.5539595392,0
+EMCB.US,D,20150312,000000,55.9833,55.9833,55.3845,55.3845,2185.1410717144,0
+EMCB.US,D,20150313,000000,55.3269,55.3399,55.0191,55.2267,2830.6136187047,0
+EMCB.US,D,20150316,000000,55.1224,55.1959,54.6914,54.8285,11446.312701464,0
+EMCB.US,D,20150317,000000,54.8662,54.9784,54.4104,54.5861,4884.8476216067,0
+EMCB.US,D,20150318,000000,54.8285,54.8285,54.312,54.8285,8872.4783331224,0
+EMCB.US,D,20150319,000000,55.1314,55.1314,54.8662,54.897,1673.5965258937,0
+EMCB.US,D,20150320,000000,55.4561,55.4561,54.9933,55.036,10412.146857846,0
+EMCB.US,D,20150323,000000,55.3061,55.6766,55.3061,55.5782,1918.2920468276,0
+EMCB.US,D,20150324,000000,55.5782,55.6766,55.5782,55.607,2310.0062758124,0
+EMCB.US,D,20150325,000000,56.0023,56.0023,55.8096,55.9883,2944.4020708262,0
+EMCB.US,D,20150326,000000,55.612,55.9506,55.5216,55.9506,5376.2526183793,0
+EMCB.US,D,20150327,000000,56.181,56.181,55.598,55.9189,2431.8505475531,0
+EMCB.US,D,20150330,000000,55.5216,55.8096,55.5067,55.8096,6784.0070968387,0
+EMCB.US,D,20150331,000000,55.8711,55.8891,55.6428,55.8036,7713.4472854066,0
+EMCB.US,D,20150401,000000,55.8493,56.0857,55.8493,55.9883,6401.3556649255,0
+EMCB.US,D,20150402,000000,56.0102,56.5515,56.0102,56.187,7555.3518253793,0
+EMCB.US,D,20150406,000000,56.2634,56.2634,56.0857,56.0857,1150.9752280966,0
+EMCB.US,D,20150407,000000,56.0857,56.4313,56.0589,56.181,3392.5070371455,0
+EMCB.US,D,20150408,000000,56.0757,56.5593,56.0757,56.4184,7684.2449392869,0
+EMCB.US,D,20150409,000000,56.5593,57.0062,56.5216,56.5911,4635.1172134108,0
+EMCB.US,D,20150410,000000,56.6369,56.904,56.4899,56.7719,2685.6088655587,0
+EMCB.US,D,20150413,000000,56.896,56.9417,56.7004,56.7848,31110.568391989,0
+EMCB.US,D,20150414,000000,57.0152,57.331,57.0152,57.2465,4097.3912538276,0
+EMCB.US,D,20150415,000000,57.2972,57.3816,57.038,57.2455,7305.6214171834,0
+EMCB.US,D,20150416,000000,57.0489,57.331,57.042,57.331,2001.8711753771,0
+EMCB.US,D,20150417,000000,57.0807,57.2883,56.7798,56.7798,2944.4020708262,0
+EMCB.US,D,20150420,000000,57.1304,57.1889,56.8225,57.1751,2860.8229422768,0
+EMCB.US,D,20150421,000000,57.3339,57.3339,57.0827,57.0837,2288.8597493119,0
+EMCB.US,D,20150422,000000,57.1205,57.5444,57.1205,57.3211,6585.6325387153,0
+EMCB.US,D,20150423,000000,57.2069,57.5356,57.0827,57.4273,3312.9558184057,0
+EMCB.US,D,20150424,000000,57.5078,57.6696,57.3727,57.6249,8035.6800701755,0
+EMCB.US,D,20150427,000000,57.3955,57.8395,57.3211,57.482,21556.36632359,0
+EMCB.US,D,20150428,000000,57.2833,57.464,57.2833,57.4273,6502.0534101658,0
+EMCB.US,D,20150429,000000,57.2397,57.618,57.2397,57.618,1276.8474096469,0
+EMCB.US,D,20150430,000000,57.3419,57.4025,57.2397,57.2397,2300.9434787407,0
+EMCB.US,D,20150501,000000,57.3955,57.5266,57.3786,57.3786,4081.2796145891,0
+EMCB.US,D,20150504,000000,57.0897,57.9407,57.0827,57.2397,2555.7087741987,0
+EMCB.US,D,20150505,000000,57.2475,57.2655,57.043,57.2655,4210.1727284967,0
+EMCB.US,D,20150506,000000,57.2655,57.7193,57.2655,57.5554,2398.6202916238,0
+EMCB.US,D,20150507,000000,57.4352,57.6815,57.2753,57.6815,7654.0356157148,0
+EMCB.US,D,20150508,000000,57.758,57.758,57.482,57.5514,2420.7737955767,0
+EMCB.US,D,20150511,000000,57.7491,57.9804,57.3419,57.4998,6755.8117281714,0
+EMCB.US,D,20150512,000000,57.2167,57.6458,57.2167,57.4402,2652.3786096294,0
+EMCB.US,D,20150513,000000,57.4908,57.9804,57.4273,57.6547,7275.4120936113,0
+EMCB.US,D,20150514,000000,57.4352,57.9328,57.4352,57.7073,3191.1115466649,0
+EMCB.US,D,20150515,000000,57.5932,57.9804,57.5932,57.759,2009.9269949963,0
+EMCB.US,D,20150518,000000,57.9477,58.0072,57.7819,57.9556,2170.0364099284,0
+EMCB.US,D,20150519,000000,57.7749,57.9288,57.7073,57.7073,3828.528274036,0
+EMCB.US,D,20150520,000000,57.8395,58.2168,57.7491,57.8175,1276.8474096469,0
+EMCB.US,D,20150521,000000,57.8175,58.3866,57.7163,58.0976,2555.7087741987,0
+EMCB.US,D,20150522,000000,58.0172,58.2913,57.6746,58.0172,3937.2818388955,0
+EMCB.US,D,20150526,000000,58.187,58.2366,57.7809,58.0172,10732.365687711,0
+EMCB.US,D,20150527,000000,57.8245,58.5594,57.7223,58.5594,2667.4832714154,0
+EMCB.US,D,20150528,000000,58.1046,58.2416,57.6627,57.6627,3736.8933258673,0
+EMCB.US,D,20150529,000000,57.9884,57.9884,57.5912,57.5912,2156.9457030471,0
+EMCB.US,D,20150601,000000,57.9069,57.9069,57.3757,57.3826,17745.963643698,0
+EMCB.US,D,20150602,000000,57.4243,57.8901,57.4243,57.8901,2772.2089264653,0
+EMCB.US,D,20150603,000000,57.7143,57.8395,57.1949,57.5326,18419.631559354,0
+EMCB.US,D,20150604,000000,57.1601,57.6527,57.0042,57.4878,3560.6722716968,0
+EMCB.US,D,20150605,000000,56.9148,57.2535,56.9148,57.2535,1525.5708403905,0
+EMCB.US,D,20150608,000000,57.0787,57.4243,56.9466,57.1105,8509.9664502573,0
+EMCB.US,D,20150609,000000,56.9963,57.2049,56.8334,57.2049,3224.3418025942,0
+EMCB.US,D,20150610,000000,57.2207,57.2357,56.6865,57.2357,1918.2920468276,0
+EMCB.US,D,20150611,000000,57.2207,57.2277,56.7401,56.9248,3589.8746178165,0
+EMCB.US,D,20150612,000000,56.9248,57.4005,56.8563,56.8563,1655.4709317504,0
+EMCB.US,D,20150615,000000,56.8494,56.8494,56.8494,56.8494,1139.8984761201,0
+EMCB.US,D,20150616,000000,57.1949,57.1949,56.7878,56.9546,1398.6916813877,0
+EMCB.US,D,20150617,000000,56.8036,57.1949,56.6199,56.6467,3044.0928386141,0
+EMCB.US,D,20150618,000000,56.8722,57.0936,56.7023,56.9,3179.0278172361,0
+EMCB.US,D,20150619,000000,56.8086,56.909,56.6805,56.8265,17779.193899626,0
+EMCB.US,D,20150622,000000,57.1503,57.1503,56.5793,56.5793,3031.0021317329,0
+EMCB.US,D,20150623,000000,56.7927,57.3379,56.7927,57.2595,3773.1445141538,0
+EMCB.US,D,20150624,000000,57.1065,57.4442,56.9426,57.1145,4049.0563361123,0
+EMCB.US,D,20150625,000000,57.0767,57.323,56.7222,57.2099,4885.8545990591,0
+EMCB.US,D,20150626,000000,56.8682,56.8682,56.7381,56.7778,1768.2524064196,0
+EMCB.US,D,20150629,000000,57.0271,57.0271,56.5465,56.6418,3924.1911320143,0
+EMCB.US,D,20150630,000000,56.8364,57.1323,56.6418,56.8762,4806.3033803193,0
+EMCB.US,D,20150701,000000,57.1741,57.1741,56.6239,56.6666,3031.0021317329,0
+EMCB.US,D,20150702,000000,56.6984,57.2595,56.6984,57.1323,2779.2577686321,0
+EMCB.US,D,20150706,000000,56.9675,57.2009,56.7133,56.7848,4180.970382377,0
+EMCB.US,D,20150708,000000,56.9834,56.9834,56.6418,56.6418,1267.7846125753,0
+EMCB.US,D,20150709,000000,57.036,57.0579,56.5315,56.9198,5951.2367437014,0
+EMCB.US,D,20150710,000000,57.036,57.036,56.6329,56.6805,2779.2577686321,0
+EMCB.US,D,20150713,000000,56.9675,56.9675,56.6021,56.6021,515.57245563031,0
+EMCB.US,D,20150714,000000,57.0668,57.1741,56.7063,56.9298,55533.79952257,0
+EMCB.US,D,20150715,000000,57.3618,57.3618,56.762,56.7997,67105.984405585,0
+EMCB.US,D,20150716,000000,56.4849,56.9128,56.4849,56.8592,3031.0021317329,0
+EMCB.US,D,20150717,000000,56.9198,57.2933,56.7381,57.2595,2400.6342465286,0
+EMCB.US,D,20150720,000000,57.2595,57.3002,56.7778,56.8216,30742.01464441,0
+EMCB.US,D,20150721,000000,57.1145,57.1145,56.6149,56.6149,1520.5359531285,0
+EMCB.US,D,20150722,000000,56.6497,57.1661,56.6497,56.6895,2655.3995419866,0
+EMCB.US,D,20150723,000000,56.4938,57.1065,56.4938,57.036,1267.7846125753,0
+EMCB.US,D,20150724,000000,56.4124,56.896,56.4124,56.6021,3031.0021317329,0
+EMCB.US,D,20150727,000000,56.469,56.469,55.9943,56.2247,1388.6219068637,0
+EMCB.US,D,20150728,000000,55.8672,56.1979,55.8443,56.1979,1259.7287929561,0
+EMCB.US,D,20150729,000000,55.9317,56.3776,55.8751,56.2892,4659.2846722684,0
+EMCB.US,D,20150730,000000,56.1294,56.312,56.1294,56.2972,2019.9967695203,0
+EMCB.US,D,20150731,000000,56.4164,56.4164,56.3518,56.3776,1643.3872023216,0
+EMCB.US,D,20150803,000000,56.175,56.4233,55.9635,56.1711,17890.968396843,0
+EMCB.US,D,20150804,000000,56.1711,56.3776,56.0429,56.0429,5414.5177615707,0
+EMCB.US,D,20150805,000000,56.183,56.183,55.9069,56.1294,1005.9704749505,0
+EMCB.US,D,20150806,000000,56.0429,56.1562,55.4323,55.7997,5378.2665732841,0
+EMCB.US,D,20150807,000000,55.6606,56.0429,55.6606,56.0023,2136.8061539991,0
+EMCB.US,D,20150810,000000,55.9943,55.9943,55.6378,55.6378,2646.3367449149,0
+EMCB.US,D,20150811,000000,55.7192,55.7192,55.3825,55.3825,1593.0383297015,0
+EMCB.US,D,20150812,000000,55.5613,55.7102,55.0768,55.0768,1643.3872023216,0
+EMCB.US,D,20150813,000000,55.2475,55.6288,55.2475,55.6288,3909.0864702282,0
+EMCB.US,D,20150814,000000,55.5434,55.9159,55.2813,55.613,6933.0397597943,0
+EMCB.US,D,20150817,000000,55.3667,55.7102,55.3667,55.7102,1759.189609348,0
+EMCB.US,D,20150818,000000,55.5702,55.5702,55.3995,55.3995,508.52361346349,0
+EMCB.US,D,20150819,000000,55.3995,55.4401,54.9387,54.9387,1388.6219068637,0
+EMCB.US,D,20150820,000000,54.8463,55.1542,54.4838,54.886,2272.7481100735,0
+EMCB.US,D,20150821,000000,54.6685,54.886,54.5027,54.607,4279.6541727125,0
+EMCB.US,D,20150824,000000,53.7956,54.3548,53.599,53.739,23414.239723273,0
+EMCB.US,D,20150825,000000,54.4242,54.4242,53.6636,54.1403,14051.363370831,0
+EMCB.US,D,20150826,000000,53.7668,53.9248,53.6079,53.8682,6020.7181879172,0
+EMCB.US,D,20150827,000000,53.8444,54.3309,53.8444,54.3309,6526.2208690235,0
+EMCB.US,D,20150828,000000,54.5156,54.7281,54.3548,54.3548,11420.131287702,0
+EMCB.US,D,20150831,000000,54.3994,54.4878,54.3994,54.4878,748.18424713539,0
+EMCB.US,D,20150901,000000,54.1969,54.6795,54.1969,54.3627,4013.8121252782,0
+EMCB.US,D,20150902,000000,54.3309,54.473,53.6944,53.6944,7026.6886628678,0
+EMCB.US,D,20150903,000000,53.8204,54.5672,53.6636,53.6864,11041.507765598,0
+EMCB.US,D,20150904,000000,54.6477,54.6477,53.7092,54.1481,4769.0452145804,0
+EMCB.US,D,20150908,000000,53.878,54.3627,53.6239,53.9496,13802.639940087,0
+EMCB.US,D,20150909,000000,53.9893,54.1145,53.7956,54.0677,7775.8798874556,0
+EMCB.US,D,20150910,000000,53.8522,53.9814,53.8522,53.9386,1749.1198348239,0
+EMCB.US,D,20150911,000000,53.5633,54.0221,53.5633,54.0221,1123.7868368817,0
+EMCB.US,D,20150914,000000,53.7748,53.9982,53.7748,53.9982,1382.5800421492,0
+EMCB.US,D,20150915,000000,53.5415,53.9248,53.1432,53.9158,4769.0452145804,0
+EMCB.US,D,20150916,000000,53.6079,54.1531,53.4004,53.4004,3138.74871914,0
+EMCB.US,D,20150917,000000,53.9496,54.6328,53.6566,54.2257,4975.475592323,0
+EMCB.US,D,20150918,000000,54.1799,54.4422,54.1481,54.1481,5018.7756227763,0
+EMCB.US,D,20150921,000000,54.4054,54.4054,53.025,53.5751,8877.5132203844,0
+EMCB.US,D,20150922,000000,53.4887,53.8056,53.4083,53.5821,6124.4368655147,0
+EMCB.US,D,20150923,000000,53.3935,53.5087,53.2326,53.3458,7255.2725445632,0
+EMCB.US,D,20150924,000000,53.1362,53.3736,53.1362,53.1532,2767.1740392033,0
+EMCB.US,D,20150925,000000,52.8949,53.5503,52.8949,53.0399,8748.6201064768,0
+EMCB.US,D,20150928,000000,52.8373,53.4242,52.8373,52.8751,44813.517564289,0
+EMCB.US,D,20150929,000000,52.9277,53.0459,52.4749,52.4967,46123.595229865,0
+EMCB.US,D,20150930,000000,52.5563,53.2802,52.5563,52.9992,73003.851344309,0
+EMCB.US,D,20151001,000000,52.9992,53.6497,52.9197,53.3378,105249.28332515,0
+EMCB.US,D,20151002,000000,53.3617,53.7619,53.1849,53.5653,90499.077602357,0
+EMCB.US,D,20151005,000000,53.7182,53.9754,53.1064,53.8056,20996.486860054,0
+EMCB.US,D,20151006,000000,54.0091,54.2465,53.7043,54.2465,7494.9331782351,0
+EMCB.US,D,20151007,000000,54.321,54.4948,53.88,54.463,124878.29480485,0
+EMCB.US,D,20151008,000000,54.1184,54.1671,53.9456,54.1491,2119.6875373082,0
+EMCB.US,D,20151009,000000,54.448,54.7927,54.2385,54.6775,67747.429042766,0
+EMCB.US,D,20151012,000000,55.0052,55.0052,54.2395,54.5037,4695.5358605549,0
+EMCB.US,D,20151013,000000,54.3816,54.6457,54.3816,54.6457,745.16331477818,0
+EMCB.US,D,20151014,000000,54.5037,54.7509,54.0091,54.602,83624.442534803,0
+EMCB.US,D,20151015,000000,54.602,54.8503,54.2077,54.8503,12876.220683876,0
+EMCB.US,D,20151016,000000,54.5573,55.0678,54.314,54.8503,70374.633216084,0
+EMCB.US,D,20151019,000000,54.5226,55.1363,54.3101,55.1363,6498.0255003562,0
+EMCB.US,D,20151020,000000,54.7431,55.04,54.3319,54.7579,47158.768050934,0
+EMCB.US,D,20151021,000000,54.7579,55.0498,54.463,54.8801,85249.704142981,0
+EMCB.US,D,20151022,000000,55.0052,55.0052,54.8344,54.89,5874.7064573188,0
+EMCB.US,D,20151023,000000,54.8423,55.3767,54.8423,55.182,12750.348502326,0
+EMCB.US,D,20151026,000000,55.027,55.321,54.8672,55.027,56168.195317584,0
+EMCB.US,D,20151027,000000,55.1641,55.172,54.9694,55.0092,43711.88423136,0
+EMCB.US,D,20151028,000000,54.7043,55.3805,54.7043,54.9387,48196.961804363,0
+EMCB.US,D,20151029,000000,55.044,55.1412,54.5722,54.9009,22171.629547009,0
+EMCB.US,D,20151030,000000,54.8374,54.9516,54.604,54.9516,2739.9856479884,0
+EMCB.US,D,20151102,000000,54.6685,54.9049,54.6685,54.8761,5077.1803150157,0
+EMCB.US,D,20151103,000000,54.8056,55.1016,54.4788,55.1016,5105.3756836829,0
+EMCB.US,D,20151104,000000,54.9387,55.3239,54.8403,54.9456,34511.131248753,0
+EMCB.US,D,20151105,000000,55.0002,55.3727,54.8592,55.0768,53301.330510592,0
+EMCB.US,D,20151106,000000,55.0002,55.0002,54.8523,54.8523,1740.0570377523,0
+EMCB.US,D,20151109,000000,54.6805,54.8841,54.456,54.456,1852.8385124214,0
+EMCB.US,D,20151110,000000,54.5672,54.8443,54.5325,54.6805,43711.88423136,0
+EMCB.US,D,20151111,000000,54.7609,54.7609,54.4144,54.473,4360.2123689048,0
+EMCB.US,D,20151112,000000,54.4232,54.8056,54.3538,54.3538,17181.049292899,0
+EMCB.US,D,20151113,000000,54.5325,54.6249,54.2753,54.4402,43209.402482611,0
+EMCB.US,D,20151116,000000,54.0637,54.2385,53.7976,53.9516,236247.98708571,0
+EMCB.US,D,20151117,000000,54.0707,54.1491,54.0568,54.1443,15071.431530115,0
+EMCB.US,D,20151118,000000,54.1671,54.2574,54.1105,54.2475,77960.194365036,0
+EMCB.US,D,20151119,000000,54.2663,54.6477,54.2385,54.3974,95273.157704201,0
+EMCB.US,D,20151120,000000,54.4232,54.9516,54.3895,54.8443,86300.98860329,0
+EMCB.US,D,20151123,000000,54.7489,54.9109,54.5086,54.5086,5584.6969510267,0
+EMCB.US,D,20151124,000000,54.4242,54.5901,54.4173,54.4242,7246.2097474916,0
+EMCB.US,D,20151125,000000,54.5534,54.8483,54.5276,54.6507,36843.291028519,0
+EMCB.US,D,20151127,000000,54.7231,54.7758,54.466,54.5762,80144.328459298,0
+EMCB.US,D,20151130,000000,54.6835,54.6835,54.2097,54.4342,4963.3918628941,0
+EMCB.US,D,20151201,000000,54.1601,54.4768,54.1601,54.3478,54478.487152452,0
+EMCB.US,D,20151202,000000,54.4242,54.4432,54.2028,54.2067,4884.8476216067,0
+EMCB.US,D,20151203,000000,54.0637,54.1601,53.8384,53.9754,78072.975839705,0
+EMCB.US,D,20151204,000000,53.8046,53.88,53.752,53.8224,24563.200996466,0
+EMCB.US,D,20151207,000000,53.7162,53.9366,53.5315,53.8046,84731.110754994,0
+EMCB.US,D,20151208,000000,53.6864,53.899,53.5315,53.5315,19158.753009418,0
+EMCB.US,D,20151209,000000,53.4848,53.6318,53.3577,53.4133,5452.782904762,0
+EMCB.US,D,20151210,000000,53.3746,53.4848,53.2396,53.4044,17487.170438429,0
+EMCB.US,D,20151211,000000,53.3666,53.4441,52.9833,52.9833,21217.01492213,0
+EMCB.US,D,20151214,000000,52.7609,52.8919,52.6128,52.6378,13615.34213394,0
+EMCB.US,D,20151215,000000,52.7748,52.7807,52.5216,52.7748,7810.1171208373,0
+EMCB.US,D,20151216,000000,52.588,52.8314,52.588,52.6218,1240.5962213604,0
+EMCB.US,D,20151217,000000,52.9029,53.0647,52.7688,52.8125,6949.1513990327,0
+EMCB.US,D,20151218,000000,52.9545,52.9545,52.6983,52.6983,1734.0151730379,0
+EMCB.US,D,20151221,000000,52.7728,52.9655,52.7023,52.7023,22734.529942901,0
+EMCB.US,D,20151222,000000,52.6944,53.0975,52.6944,53.0528,28095.677899494,0
+EMCB.US,D,20151223,000000,53.0975,53.0975,52.609,52.7102,2594.9808948424,0
+EMCB.US,D,20151224,000000,52.7311,52.7311,52.6436,52.6436,884.12620320979,0
+EMCB.US,D,20151228,000000,52.7569,52.9009,52.7023,52.7023,6613.8279073826,0
+EMCB.US,D,20151229,000000,52.7837,53.0161,52.597,52.6944,4920.0918324408,0
+EMCB.US,D,20151230,000000,52.7311,53.0757,52.609,52.8343,45416.697058277,0
+EMCB.US,D,20151231,000000,52.9655,53.0796,52.7023,53.0796,4034.9586517786,0
+EMCB.US,D,20160104,000000,52.7152,53.1323,52.7152,52.9257,32813.367264002,0
+EMCB.US,D,20160105,000000,52.8095,53.3736,52.8095,53.3736,11850.110659878,0
+EMCB.US,D,20160106,000000,52.9337,53.4034,52.9177,53.2078,67449.363716854,0
+EMCB.US,D,20160107,000000,53.1283,53.176,52.8889,52.9515,19116.459956418,0
+EMCB.US,D,20160108,000000,52.8929,53.2236,52.886,53.2236,80872.373157385,0
+EMCB.US,D,20160111,000000,53.0061,53.1054,52.7837,52.7837,60650.25195823,0
+EMCB.US,D,20160112,000000,52.6844,53.0886,52.3715,52.6944,131769.04151164,0
+EMCB.US,D,20160113,000000,52.6348,52.741,52.5404,52.6764,37842.212661303,0
+EMCB.US,D,20160114,000000,52.6944,52.6944,52.0508,52.2613,32034.973693295,0
+EMCB.US,D,20160115,000000,52.3259,52.4173,52.0032,52.0677,11237.868368817,0
+EMCB.US,D,20160119,000000,52.0916,52.458,52.0836,52.3935,8397.1849755882,0
+EMCB.US,D,20160120,000000,52.2127,52.3417,51.8165,51.8165,1887.0757458031,0
+EMCB.US,D,20160121,000000,51.3944,51.7887,51.3944,51.5881,1900.1664526844,0
+EMCB.US,D,20160122,000000,52.0677,52.0677,51.6099,51.7986,3723.8026189861,0
+EMCB.US,D,20160125,000000,51.7936,52.1839,51.7658,51.8621,3874.8492368465,0
+EMCB.US,D,20160126,000000,52.015,52.015,51.8125,51.8542,1859.8873545882,0
+EMCB.US,D,20160127,000000,51.9098,52.3398,51.7321,52.3149,79432.395400449,0
+EMCB.US,D,20160128,000000,52.1531,52.5116,52.1312,52.2583,79214.88827073,0
+EMCB.US,D,20160129,000000,52.6506,52.7728,52.3279,52.5017,66352.765271188,0
+EMCB.US,D,20160201,000000,52.3239,52.7221,52.3239,52.5116,71020.105763076,0
+EMCB.US,D,20160202,000000,52.748,52.748,52.3745,52.5116,32346.129726087,0
+EMCB.US,D,20160203,000000,52.5017,52.6754,52.2683,52.6754,36492.862875083,0
+EMCB.US,D,20160204,000000,52.5742,52.8175,52.3319,52.8175,31937.296880412,0
+EMCB.US,D,20160205,000000,52.3398,52.8899,52.3398,52.3477,37803.947518111,0
+EMCB.US,D,20160208,000000,52.3239,52.748,52.3239,52.591,47392.386819893,0
+EMCB.US,D,20160209,000000,52.5394,52.7917,52.5017,52.7917,8834.2131899311,0
+EMCB.US,D,20160210,000000,52.5324,52.7152,52.3994,52.4808,58308.022403941,0
+EMCB.US,D,20160211,000000,52.1531,52.6248,52.1531,52.1769,12898.37418783,0
+EMCB.US,D,20160212,000000,52.4808,52.4888,52.1382,52.4888,27852.996333466,0
+EMCB.US,D,20160216,000000,52.4967,52.5494,52.3845,52.4312,2655.3995419866,0
+EMCB.US,D,20160217,000000,52.4312,52.6168,52.3567,52.609,10788.756425045,0
+EMCB.US,D,20160218,000000,52.9893,52.9893,52.594,52.7688,1647.4151121312,0
+EMCB.US,D,20160219,000000,52.5841,52.9475,52.5841,52.8513,6385.2440256871,0
+EMCB.US,D,20160222,000000,52.8423,53.0031,52.7777,52.9714,35409.355136297,0
+EMCB.US,D,20160223,000000,52.9555,53.2326,52.8423,53.1134,4993.6011864662,0
+EMCB.US,D,20160224,000000,52.9635,52.9743,52.8562,52.9555,509.53059091589,0
+EMCB.US,D,20160225,000000,53.1978,53.1978,52.8821,52.8821,599.15158417975,0
+EMCB.US,D,20160226,000000,53.1869,53.1869,52.7748,52.7748,1181.1845516687,0
+EMCB.US,D,20160229,000000,52.9147,53.0499,52.8751,52.8969,637.41672737107,0
+EMCB.US,D,20160301,000000,53.0499,53.3597,53.0499,53.2396,976.76812883086,0
+EMCB.US,D,20160302,000000,53.2524,53.3269,53.033,53.3031,5727.687749268,0
+EMCB.US,D,20160303,000000,53.4213,53.7966,53.2226,53.5911,7719.489150121,0
+EMCB.US,D,20160304,000000,53.7202,53.8682,53.3478,53.7202,9192.6971629865,0
+EMCB.US,D,20160307,000000,53.8036,53.9654,53.752,53.8106,1699.7779396562,0
+EMCB.US,D,20160308,000000,53.9426,53.9436,53.8344,53.898,1407.7544784593,0
+EMCB.US,D,20160309,000000,53.9506,54.0062,53.8274,53.9068,9462.5671202305,0
+EMCB.US,D,20160310,000000,53.7877,54.031,53.2952,53.8036,18995.622662129,0
+EMCB.US,D,20160311,000000,54.1065,54.1065,53.4967,53.4967,1450.0475314602,0
+EMCB.US,D,20160314,000000,53.9009,54.0251,53.9009,53.9923,8316.6267793959,0
+EMCB.US,D,20160315,000000,53.9168,54.2038,53.8682,54.1959,4540.4613328849,0
+EMCB.US,D,20160316,000000,54.0419,54.5076,53.883,54.1959,8478.7501492328,0
+EMCB.US,D,20160317,000000,54.2713,54.3836,54.2713,54.3418,8360.9337873017,0
+EMCB.US,D,20160318,000000,54.4778,54.7659,54.4014,54.4928,6173.7787606825,0
+EMCB.US,D,20160321,000000,54.4858,54.6199,54.4858,54.598,3929.2260192763,0
+EMCB.US,D,20160322,000000,54.4292,54.7411,54.4292,54.7083,4748.9056655323,0
+EMCB.US,D,20160323,000000,54.7927,54.8145,54.7927,54.8145,374.5956122939,0
+EMCB.US,D,20160324,000000,54.9208,54.9208,54.5484,54.7311,2236.4969217869,0
+EMCB.US,D,20160328,000000,54.6507,54.6507,54.6507,54.6507,137.9559109792,0
+EMCB.US,D,20160329,000000,54.5414,54.8265,54.5414,54.8265,2053.2270254496,0
+EMCB.US,D,20160330,000000,54.8831,54.9615,54.8265,54.9615,1822.6291888493,0
+EMCB.US,D,20160331,000000,54.9854,54.9992,54.7937,54.9903,1132.8496339533,0
+EMCB.US,D,20160401,000000,55.0738,55.0846,55.048,55.0846,526.64920760674,0
+EMCB.US,D,20160404,000000,55.0896,55.2128,55.0896,55.2128,1100.6263554764,0
+EMCB.US,D,20160405,000000,55.2386,55.2386,55.03,55.047,2789.3275431562,0
+EMCB.US,D,20160406,000000,54.9526,55.0528,54.6358,55.0528,1961.5920772809,0
+EMCB.US,D,20160407,000000,54.9704,54.9704,54.9704,54.9704,536.71898213077,0
+EMCB.US,D,20160408,000000,54.9704,55.0012,54.9526,55.0012,2132.7782441894,0
+EMCB.US,D,20160411,000000,55.0568,55.2108,54.8999,55.0986,3914.1213574903,0
+EMCB.US,D,20160412,000000,55.1045,55.4283,55.1045,55.1998,3806.3747700831,0
+EMCB.US,D,20160413,000000,55.3021,55.3051,55.3021,55.3051,684.744667634,0
+EMCB.US,D,20160414,000000,55.469,56.0688,55.469,55.7758,7363.0191319704,0
+EMCB.US,D,20160415,000000,55.5732,55.7083,55.5732,55.7083,326.26069457856,0
+EMCB.US,D,20160418,000000,55.6428,55.8493,55.6358,55.7332,17288.795880306,0
+EMCB.US,D,20160419,000000,55.896,56.0966,55.7391,55.9218,731.06563044454,0
+EMCB.US,D,20160420,000000,55.9287,56.2832,55.9287,56.2832,6254.3369568747,0
+EMCB.US,D,20160421,000000,56.314,56.314,56.0419,56.2168,35312.685300867,0
+EMCB.US,D,20160422,000000,56.0211,56.1035,55.9695,56.0111,8354.8919225873,0
+EMCB.US,D,20160425,000000,55.9119,56.0033,55.7381,55.8086,19115.452978966,0
+EMCB.US,D,20160426,000000,56.1204,56.1204,55.8175,55.8175,730.05865299214,0
+EMCB.US,D,20160427,000000,55.8255,56.0787,55.8255,56.0539,1215.4217850504,0
+EMCB.US,D,20160428,000000,55.9953,56.1204,55.9625,56.1125,19093.299475012,0
+EMCB.US,D,20160429,000000,56.1125,56.47,55.9477,56.2515,2878.94853642,0
+EMCB.US,D,20160502,000000,56.1611,56.2882,55.8483,56.1611,32417.625125209,0
+EMCB.US,D,20160503,000000,55.9119,56.2525,55.8324,56.2426,11699.064042018,0
+EMCB.US,D,20160504,000000,56.0033,56.1125,55.9049,56.037,11455.375498536,0
+EMCB.US,D,20160505,000000,55.9873,56.1035,55.9695,55.9715,3639.2165129843,0
+EMCB.US,D,20160506,000000,55.8891,56.1264,55.6458,55.6458,9401.1414956339,0
+EMCB.US,D,20160509,000000,55.8016,56.0449,55.8016,56.0449,1299.0009135998,0
+EMCB.US,D,20160510,000000,56.037,56.2178,55.9457,56.2178,1701.791894561,0
+EMCB.US,D,20160511,000000,55.7927,56.4233,55.7927,55.8016,8808.0317761686,0
+EMCB.US,D,20160512,000000,56.2346,56.3707,56.19,56.2842,30659.442493312,0
+EMCB.US,D,20160513,000000,56.3568,56.5127,56.2604,56.5127,7049.849144273,0
+EMCB.US,D,20160516,000000,55.9287,56.4303,55.9287,56.2426,12466.380860748,0
+EMCB.US,D,20160517,000000,56.4164,56.4164,56.325,56.4164,612.24229106099,0
+EMCB.US,D,20160518,000000,56.2604,56.2912,56.0966,56.0966,11025.39612636,0
+EMCB.US,D,20160519,000000,55.5623,55.8711,55.5623,55.6974,1066.3891220947,0
+EMCB.US,D,20160520,000000,55.9287,56.1264,55.7292,55.7292,8070.9242810096,0
+EMCB.US,D,20160523,000000,56.1274,56.1353,56.0906,56.0906,3150.8324485688,0
+EMCB.US,D,20160524,000000,56.0449,56.0986,55.7748,56.038,4192.0471343535,0
+EMCB.US,D,20160525,000000,56.1055,56.6139,55.8175,56.3518,8486.805968852,0
+EMCB.US,D,20160526,000000,56.1452,56.2446,56.0986,56.1919,1225.4915595744,0
+EMCB.US,D,20160527,000000,56.1592,56.5733,55.7887,56.5733,4997.6290962758,0
+EMCB.US,D,20160531,000000,56.324,56.324,55.9039,56.0986,21292.53823106,0
+EMCB.US,D,20160601,000000,55.8016,56.172,55.7659,55.7659,4498.168279884,0
+EMCB.US,D,20160602,000000,56.176,56.4253,56.1621,56.2624,4592.8241604098,0
+EMCB.US,D,20160603,000000,56.5087,56.9378,56.465,56.5177,1668.5616386317,0
+EMCB.US,D,20160606,000000,56.3687,56.9119,56.3687,56.5246,1842.7687378974,0
+EMCB.US,D,20160607,000000,56.8592,57.0509,56.8592,56.9298,29702.813913529,0
+EMCB.US,D,20160608,000000,56.6656,57.2962,56.6656,57.1145,7723.5170599306,0
+EMCB.US,D,20160609,000000,56.9705,57.3101,56.5653,56.6497,15659.506362318,0
+EMCB.US,D,20160610,000000,56.8524,57.3131,56.8524,57.1006,1949.5083478521,0
+EMCB.US,D,20160613,000000,56.8772,57.0122,56.6577,56.9208,2969.5765071363,0
+EMCB.US,D,20160614,000000,56.6656,56.6676,56.6656,56.6676,345.39326617421,0
+EMCB.US,D,20160615,000000,56.6745,56.905,56.6139,56.6139,5968.3553603923,0
+EMCB.US,D,20160616,000000,56.7818,56.8046,56.6805,56.8046,3765.0886945346,0
+EMCB.US,D,20160617,000000,56.7302,56.9138,56.4322,56.8454,1117.7449721673,0
+EMCB.US,D,20160620,000000,57.0251,57.0251,56.9566,56.9566,312.16301024491,0
+EMCB.US,D,20160621,000000,56.9486,57.0887,56.9486,57.0817,1394.6637715781,0
+EMCB.US,D,20160622,000000,57.0817,57.2793,56.9288,56.9288,1132.8496339533,0
+EMCB.US,D,20160623,000000,57.0658,57.3717,56.909,57.2773,9296.415840584,0
+EMCB.US,D,20160624,000000,56.332,56.332,56.332,56.332,390.70725153234,0
+EMCB.US,D,20160627,000000,56.892,57.3459,56.8334,57.2137,25002.243165713,0
+EMCB.US,D,20160628,000000,57.2137,57.4372,57.1145,57.2933,13377.695455173,0
+EMCB.US,D,20160629,000000,57.2933,57.7967,57.2933,57.7967,5997.557706512,0
+EMCB.US,D,20160630,000000,57.6289,57.8225,57.1215,57.3707,25725.252976538,0
+EMCB.US,D,20160701,000000,57.5872,57.7431,57.5584,57.7431,1337.2660567911,0
+EMCB.US,D,20160705,000000,57.8722,58.197,57.8722,58.1194,8549.238570901,0
+EMCB.US,D,20160706,000000,57.9457,58.3091,57.8861,57.9387,24670.947583872,0
+EMCB.US,D,20160708,000000,58.1472,58.4135,57.9457,58.3657,5302.7432643539,0
+EMCB.US,D,20160711,000000,58.2813,58.4115,58.19,58.3419,6289.5811677088,0
+EMCB.US,D,20160712,000000,58.2545,58.3657,58.2208,58.3419,12603.329794275,0
+EMCB.US,D,20160713,000000,58.19,58.5763,58.19,58.2645,6161.6950312536,0
+EMCB.US,D,20160714,000000,58.2813,58.2813,58.2218,58.2297,1057.3263250231,0
+EMCB.US,D,20160715,000000,58.2128,58.474,58.2128,58.474,913.32854932947,0
+EMCB.US,D,20160718,000000,58.5803,58.769,58.2188,58.4869,3672.4467689136,0
+EMCB.US,D,20160719,000000,58.2128,58.5375,58.2128,58.5375,793.49823249352,0
+EMCB.US,D,20160720,000000,58.5217,58.5217,58.3657,58.4531,1190.2473487403,0
+EMCB.US,D,20160721,000000,58.5058,58.5058,58.3657,58.3657,841.83315020886,0
+EMCB.US,D,20160722,000000,58.3657,59.1463,58.3657,58.7769,1953.5362576617,0
+EMCB.US,D,20160725,000000,58.2903,58.6568,58.2903,58.3915,32702.599744238,0
+EMCB.US,D,20160726,000000,58.4651,58.5634,58.4433,58.5127,6169.7508508729,0
+EMCB.US,D,20160727,000000,58.5127,58.5803,58.1434,58.5495,3785.2282435827,0
+EMCB.US,D,20160728,000000,58.4403,58.6329,57.9149,58.6329,11403.012671011,0
+EMCB.US,D,20160729,000000,58.4462,58.6061,58.4105,58.5544,11237.868368817,0
+EMCB.US,D,20160801,000000,58.8484,58.8871,58.8484,58.8871,2045.1712058304,0
+EMCB.US,D,20160802,000000,58.4691,58.6568,58.4691,58.4869,4379.3449405004,0
+EMCB.US,D,20160803,000000,58.3637,58.6964,58.3637,58.3847,933.46809837753,0
+EMCB.US,D,20160804,000000,58.3915,58.761,58.3915,58.4105,814.64475899398,0
+EMCB.US,D,20160805,000000,58.4173,58.5544,58.4173,58.5544,685.75164508641,0
+EMCB.US,D,20160808,000000,58.4105,59.1543,58.4105,58.4173,8850.3248291695,0
+EMCB.US,D,20160809,000000,59.2188,59.2576,58.7808,59.0351,5351.0781820693,0
+EMCB.US,D,20160810,000000,59.1393,59.1393,59.1393,59.1393,277.92577686321,0
+EMCB.US,D,20160811,000000,59.0519,59.2566,59.0519,59.0987,2061.2828450688,0
+EMCB.US,D,20160812,000000,59.3082,59.6131,59.3082,59.6131,1051.2844603087,0
+EMCB.US,D,20160815,000000,59.3816,59.6865,59.3816,59.5485,5838.4552690323,0
+EMCB.US,D,20160816,000000,59.3816,59.7253,59.3816,59.7253,10554.130678635,0
+EMCB.US,D,20160817,000000,59.4214,59.4929,59.1463,59.4343,3928.2190418239,0
+EMCB.US,D,20160818,000000,59.4343,59.4343,59.4343,59.4343,407.82586822319,0
+EMCB.US,D,20160819,000000,59.4274,59.5932,59.4274,59.5654,10123.144329007,0
+EMCB.US,D,20160822,000000,59.6865,59.6865,59.4204,59.5227,7989.359107365,0
+EMCB.US,D,20160823,000000,59.4919,59.6181,59.4075,59.5932,4272.6053305457,0
+EMCB.US,D,20160824,000000,59.8594,59.8594,59.4402,59.5415,5241.3176397573,0
+EMCB.US,D,20160825,000000,59.3538,59.476,59.326,59.3986,3878.8771466562,0
+EMCB.US,D,20160826,000000,59.4144,59.5575,59.3926,59.4432,5143.6408268743,0
+EMCB.US,D,20160829,000000,59.3002,59.5575,59.3002,59.3986,3927.2120643715,0
+EMCB.US,D,20160830,000000,59.4144,59.5833,59.4016,59.5078,5902.9018259861,0
+EMCB.US,D,20160831,000000,59.476,59.7253,58.904,59.6279,5550.459717645,0
+EMCB.US,D,20160901,000000,59.2645,59.4601,59.1175,59.3896,5046.9709914436,0
+EMCB.US,D,20160902,000000,59.336,59.4919,59.3112,59.3986,8413.2966148266,0
+EMCB.US,D,20160906,000000,59.3708,59.5415,59.3708,59.476,4778.108011652,0
+EMCB.US,D,20160907,000000,59.6707,59.7938,59.6707,59.7938,2552.6878418415,0
+EMCB.US,D,20160908,000000,59.6955,59.8067,59.6031,59.6031,5844.4971337467,0
+EMCB.US,D,20160909,000000,59.4274,59.8524,59.2496,59.4274,37150.419151502,0
+EMCB.US,D,20160912,000000,59.0867,59.4343,59.0748,59.4274,36770.788651946,0
+EMCB.US,D,20160913,000000,59.2556,59.5575,59.1463,59.1463,50280.398153384,0
+EMCB.US,D,20160914,000000,58.9189,59.196,58.8861,59.0173,25780.63673642,0
+EMCB.US,D,20160915,000000,58.8027,59.0421,58.7322,58.8802,13238.732566741,0
+EMCB.US,D,20160916,000000,58.8931,59.1056,58.4065,58.901,9837.1627325244,0
+EMCB.US,D,20160919,000000,58.91,59.2327,58.8136,59.1463,12552.980921655,0
+EMCB.US,D,20160920,000000,59.1225,59.345,59.0897,59.3082,11483.570867203,0
+EMCB.US,D,20160921,000000,59.4681,59.4681,59.1046,59.2248,8576.4269621159,0
+EMCB.US,D,20160922,000000,59.6469,59.8524,59.6031,59.6955,21629.875677615,0
+EMCB.US,D,20160923,000000,59.2039,59.4274,59.2039,59.4274,324.24673967375,0
+EMCB.US,D,20160926,000000,59.6547,59.6547,59.3618,59.5624,21602.687286401,0
+EMCB.US,D,20160927,000000,59.5217,59.7997,59.2844,59.7997,23847.240027806,0
+EMCB.US,D,20160928,000000,59.5078,59.8444,59.0768,59.8444,22786.892770427,0
+EMCB.US,D,20160929,000000,59.6469,59.7759,59.4144,59.4204,2047.1851607352,0
+EMCB.US,D,20160930,000000,59.5495,59.6965,59.4482,59.4482,6404.3765972827,0
+EMCB.US,D,20161003,000000,59.4681,59.5108,59.4681,59.5108,779.40054815988,0
+EMCB.US,D,20161004,000000,59.6379,59.6379,59.4075,59.4075,511.5445458207,0
+EMCB.US,D,20161005,000000,59.2585,59.5485,59.2585,59.2814,38107.047731285,0
+EMCB.US,D,20161006,000000,59.2635,59.5336,59.2396,59.5167,53885.377432986,0
+EMCB.US,D,20161007,000000,59.2724,59.3896,59.2396,59.2903,7949.0800092689,0
+EMCB.US,D,20161010,000000,59.2794,59.6627,59.2794,59.3082,25361.73411622,0
+EMCB.US,D,20161011,000000,59.3162,59.5843,59.2724,59.4681,27755.319520583,0
+EMCB.US,D,20161012,000000,59.3618,59.4144,59.3618,59.4075,1167.086867335,0
+EMCB.US,D,20161013,000000,59.345,59.6795,59.1533,59.6795,28916.364523203,0
+EMCB.US,D,20161014,000000,59.3618,59.5495,59.2814,59.2814,15564.850481792,0
+EMCB.US,D,20161017,000000,59.336,59.5167,59.2724,59.5167,24818.973269375,0
+EMCB.US,D,20161018,000000,59.329,59.5664,59.2198,59.336,25402.013214317,0
+EMCB.US,D,20161019,000000,59.3538,59.8345,59.3538,59.8345,71999.894824263,0
+EMCB.US,D,20161020,000000,59.4601,59.897,59.4601,59.897,26212.630063501,0
+EMCB.US,D,20161021,000000,59.8613,59.8692,59.4492,59.6547,23453.511843917,0
+EMCB.US,D,20161024,000000,59.5366,59.7551,59.3708,59.5624,31489.191914092,0
+EMCB.US,D,20161025,000000,59.896,59.9676,59.5813,59.9268,15545.717910197,0
+EMCB.US,D,20161026,000000,59.9268,59.9268,59.6597,59.7551,37176.600565265,0
+EMCB.US,D,20161027,000000,59.5892,59.7729,59.328,59.6835,45528.471555495,0
+EMCB.US,D,20161028,000000,59.6925,59.6925,59.3757,59.5892,45887.962506002,0
+EMCB.US,D,20161031,000000,59.5624,59.5624,59.4234,59.5038,41783.522410008,0
+EMCB.US,D,20161101,000000,59.4234,59.5118,59.188,59.188,42538.75549931,0
+EMCB.US,D,20161102,000000,59.4294,59.5277,59.2854,59.4174,23494.797919465,0
+EMCB.US,D,20161103,000000,59.4294,59.4294,59.2118,59.2118,1480.2568550323,0
+EMCB.US,D,20161104,000000,59.4234,59.4234,59.2198,59.3201,1122.7798594293,0
+EMCB.US,D,20161107,000000,59.3836,59.7074,59.3836,59.6587,213988.75050034,0
+EMCB.US,D,20161108,000000,59.7729,59.7729,59.6587,59.7303,6251.3160245175,0
+EMCB.US,D,20161109,000000,59.6507,59.6507,59.345,59.345,18215.215136517,0
+EMCB.US,D,20161110,000000,59.34,59.34,59.0887,59.0887,7703.3775108826,0
+EMCB.US,D,20161111,000000,58.8285,58.8285,57.1949,57.1949,18056.112699037,0
+EMCB.US,D,20161114,000000,57.8742,58.2436,57.1731,58.2436,20932.0403031,0
+EMCB.US,D,20161115,000000,58.2436,58.4343,58.049,58.4343,6900.8164813174,0
+EMCB.US,D,20161116,000000,58.2535,58.4481,57.8573,58.1264,35437.550504964,0
+EMCB.US,D,20161117,000000,58.4481,58.5157,58.041,58.5157,2844.7113030383,0
+EMCB.US,D,20161118,000000,58.333,58.333,56.7232,57.8245,2098.5410108077,0
+EMCB.US,D,20161121,000000,58.1492,58.1492,57.1979,58.0916,192881.49612052,0
+EMCB.US,D,20161122,000000,58.0242,58.4273,57.9139,58.3866,36634.846695871,0
+EMCB.US,D,20161123,000000,58.2068,58.3111,57.9139,58.3111,40105.897974305,0
+EMCB.US,D,20161125,000000,58.2376,58.2376,57.7629,57.7629,725.02376573012,0
+EMCB.US,D,20161128,000000,58.1354,58.3777,57.8405,58.1582,30602.044778526,0
+EMCB.US,D,20161129,000000,58.1434,58.3111,57.9765,58.3111,26398.920892195,0
+EMCB.US,D,20161130,000000,58.335,58.335,57.8345,58.2555,22584.490302494,0
+EMCB.US,D,20161201,000000,58.2913,58.2913,57.7531,57.8415,79802.963102934,0
+EMCB.US,D,20161202,000000,58.0152,58.4045,57.8395,58.4045,24773.659284017,0
+EMCB.US,D,20161205,000000,58.3111,58.3121,58.0242,58.1492,204721.53700587,0
+EMCB.US,D,20161206,000000,58.4273,58.4433,58.1502,58.1502,18332.024520996,0
+EMCB.US,D,20161207,000000,58.5435,59.1095,58.2406,59.1095,33169.837282153,0
+EMCB.US,D,20161208,000000,58.7024,58.8484,58.1751,58.5713,20171.772326535,0
+EMCB.US,D,20161209,000000,58.5693,58.9109,58.3141,58.5187,36989.302759118,0
+EMCB.US,D,20161212,000000,58.5515,58.6806,58.2784,58.4819,37172.572655455,0
+EMCB.US,D,20161213,000000,58.8067,58.8067,58.191,58.6646,18364.247799472,0
+EMCB.US,D,20161214,000000,58.6646,59.1413,58.4135,58.5783,29507.460287764,0
+EMCB.US,D,20161215,000000,58.5018,58.8136,58.182,58.4045,32611.971773522,0
+EMCB.US,D,20161216,000000,58.4243,58.6368,58.2436,58.5018,45961.471860028,0
+EMCB.US,D,20161219,000000,58.4403,58.9229,58.0331,58.4929,65624.7205731,0
+EMCB.US,D,20161220,000000,58.4501,58.7183,58.3111,58.614,27844.940513846,0
+EMCB.US,D,20161221,000000,58.5515,58.7888,58.5247,58.7024,21827.243258286,0
+EMCB.US,D,20161222,000000,58.8573,58.8831,58.5614,58.7769,35848.397305545,0
+EMCB.US,D,20161223,000000,58.6736,58.7461,58.3935,58.6806,83556.975045492,0
+EMCB.US,D,20161227,000000,58.6646,58.8315,58.5773,58.7868,41505.596633145,0
+EMCB.US,D,20161228,000000,58.7461,59.2039,58.5465,59.195,28688.78761896,0
+EMCB.US,D,20161229,000000,58.8226,59.2446,58.7054,58.7868,46473.016405848,0
+EMCB.US,D,20161230,000000,58.9795,59.0847,58.6944,58.6944,53450.363173548,0
+EMCB.US,D,20170103,000000,58.905,58.905,58.621,58.8891,33085.251176151,0
+EMCB.US,D,20170104,000000,59.0153,59.2486,58.5952,58.5952,36771.795629398,0
+EMCB.US,D,20170105,000000,59.2248,59.6757,58.9586,59.6757,12087.757338645,0
+EMCB.US,D,20170106,000000,59.4959,59.4959,59.4959,59.4959,687.76559999121,0
+EMCB.US,D,20170109,000000,59.347,59.5624,59.2774,59.3826,18558.594447786,0
+EMCB.US,D,20170110,000000,59.4462,59.6577,59.191,59.5455,19145.662302538,0
+EMCB.US,D,20170111,000000,59.328,59.6497,59.326,59.479,4806.3033803193,0
+EMCB.US,D,20170112,000000,59.766,59.8017,59.4998,59.4998,2451.9900966012,0
+EMCB.US,D,20170113,000000,59.5078,59.6767,59.2824,59.485,14012.091250187,0
+EMCB.US,D,20170117,000000,59.338,60.0609,59.338,59.8146,17353.24243726,0
+EMCB.US,D,20170118,000000,59.7183,60.043,59.5843,59.766,62532.292816771,0
+EMCB.US,D,20170119,000000,59.4959,59.6249,59.3042,59.4641,30426.830701807,0
+EMCB.US,D,20170120,000000,59.5366,59.6597,59.2536,59.5207,25119.052550192,0
+EMCB.US,D,20170123,000000,59.6945,59.7035,59.3976,59.5843,25168.394445359,0
+EMCB.US,D,20170124,000000,59.6319,59.7064,59.5624,59.5624,3308.9279085961,0
+EMCB.US,D,20170125,000000,59.5197,59.7581,59.342,59.6429,34159.696117866,0
+EMCB.US,D,20170126,000000,59.5624,59.9566,59.471,59.8335,44789.350105431,0
+EMCB.US,D,20170127,000000,59.5455,59.8594,59.5277,59.6339,15435.957367885,0
+EMCB.US,D,20170130,000000,59.4681,60.0122,59.4224,59.6885,11286.203286533,0
+EMCB.US,D,20170131,000000,59.6776,59.6776,59.4681,59.4681,586.06087729852,0
+EMCB.US,D,20170201,000000,59.6091,59.7759,59.6091,59.7253,7991.3730622698,0
+EMCB.US,D,20170202,000000,59.9566,60.2327,59.7997,59.8603,16013.962425564,0
+EMCB.US,D,20170203,000000,60.0034,60.2009,59.7938,60.0371,12335.473791936,0
+EMCB.US,D,20170206,000000,60.0619,60.4095,59.6429,60.2487,8893.6248596228,0
+EMCB.US,D,20170207,000000,60.0292,60.2009,59.8712,60.1841,10828.028545689,0
+EMCB.US,D,20170208,000000,60.0292,60.5446,59.8643,60.2327,27579.098466412,0
+EMCB.US,D,20170209,000000,60.1414,60.3211,60.0967,60.2327,27119.916748116,0
+EMCB.US,D,20170210,000000,60.049,60.4095,60.049,60.3409,20774.951820525,0
+EMCB.US,D,20170213,000000,60.2745,60.5822,59.8335,60.3658,31857.745661672,0
+EMCB.US,D,20170214,000000,60.3936,60.6032,60.2745,60.3271,20540.326074116,0
+EMCB.US,D,20170215,000000,60.3847,60.6458,60.1731,60.5972,63241.204943263,0
+EMCB.US,D,20170216,000000,60.3509,60.6379,60.2973,60.6042,52514.881120266,0
+EMCB.US,D,20170217,000000,60.5912,60.7173,60.3499,60.4462,10028.488448481,0
+EMCB.US,D,20170221,000000,60.5972,60.8197,60.2785,60.5724,12596.280952109,0
+EMCB.US,D,20170222,000000,60.6716,60.6806,60.3648,60.5882,12675.832170849,0
+EMCB.US,D,20170223,000000,60.5912,60.8445,60.3906,60.8285,8731.501489786,0
+EMCB.US,D,20170224,000000,60.8285,60.8365,60.6458,60.8285,2283.8248620499,0
+EMCB.US,D,20170227,000000,60.629,60.8445,60.629,60.7173,5299.7223319967,0
+EMCB.US,D,20170301,000000,60.5208,60.8445,60.5208,60.8445,10345.686345988,0
+EMCB.US,D,20170302,000000,60.5544,60.7919,60.5366,60.621,15641.380768175,0
+EMCB.US,D,20170303,000000,60.4462,60.6896,60.0957,60.6716,118125.50400904,0
+EMCB.US,D,20170306,000000,60.3321,60.5724,60.1711,60.3737,176898.74999598,0
+EMCB.US,D,20170307,000000,60.4025,60.635,59.9944,60.5058,13952.679580495,0
+EMCB.US,D,20170308,000000,59.9944,60.2635,59.7551,60.0063,24437.328814915,0
+EMCB.US,D,20170309,000000,59.8504,60.1811,59.6727,60.1811,26926.577077255,0
+EMCB.US,D,20170310,000000,60.0609,60.191,59.8454,60.1136,18058.126653942,0
+EMCB.US,D,20170313,000000,60.0361,60.2873,60.0192,60.0192,5555.4946049071,0
+EMCB.US,D,20170314,000000,59.9448,60.1304,59.7223,59.7223,14862.987197468,0
+EMCB.US,D,20170315,000000,59.903,60.2735,59.8504,60.1741,9508.888083041,0
+EMCB.US,D,20170316,000000,60.1573,60.6042,59.911,60.3737,9918.727906169,0
+EMCB.US,D,20170317,000000,60.5286,60.5286,60.1573,60.3321,23110.132532648,0
+EMCB.US,D,20170320,000000,60.2823,60.617,60.0272,60.2317,38027.496512545,0
+EMCB.US,D,20170321,000000,60.4462,60.5128,60.1404,60.4085,21682.23850514,0
+EMCB.US,D,20170322,000000,60.3321,60.5832,60.3321,60.4641,15258.729336262,0
+EMCB.US,D,20170323,000000,60.4184,60.5754,60.2218,60.5624,15573.913278864,0
+EMCB.US,D,20170324,000000,60.4641,60.7938,60.4085,60.5912,30172.06540635,0
+EMCB.US,D,20170327,000000,60.5912,60.7501,60.2267,60.5208,22303.543593273,0
+EMCB.US,D,20170328,000000,60.6379,60.8821,60.4542,60.5972,16210.323028783,0
+EMCB.US,D,20170329,000000,60.6896,60.9031,60.4294,60.7849,37380.01001065,0
+EMCB.US,D,20170330,000000,60.612,60.9031,60.5396,60.8207,19941.174489936,0
+EMCB.US,D,20170331,000000,60.7173,61.049,60.5058,60.9359,32093.378385534,0
+EMCB.US,D,20170403,000000,60.8285,61.0441,60.5446,60.8871,60560.630964965,0
+EMCB.US,D,20170404,000000,60.8633,61.3023,60.4959,60.9964,18716.689907813,0
+EMCB.US,D,20170405,000000,60.9031,61.0669,60.6111,60.8753,2478.1715103637,0
+EMCB.US,D,20170406,000000,60.9964,61.1444,60.9875,61.0371,4556.5729721233,0
+EMCB.US,D,20170407,000000,60.9437,61.1374,60.8285,60.9537,28028.210410184,0
+EMCB.US,D,20170410,000000,60.8961,61.0292,60.8871,60.8871,13496.518794557,0
+EMCB.US,D,20170411,000000,61.0222,61.2943,60.9437,60.9875,11372.803347439,0
+EMCB.US,D,20170412,000000,60.9398,61.2198,60.9398,61.2198,8097.1056947721,0
+EMCB.US,D,20170413,000000,61.6618,61.7978,60.8951,61.0848,9314.5414347273,0
+EMCB.US,D,20170417,000000,61.0222,61.3648,60.8236,60.9964,18320.947769019,0
+EMCB.US,D,20170418,000000,61.049,61.2446,61.049,61.1662,3871.8283044893,0
+EMCB.US,D,20170419,000000,61.1016,62.0183,61.0669,62.0183,607.20740379898,0
+EMCB.US,D,20170420,000000,61.3648,61.4463,61.0322,61.4463,4705.605635079,0
+EMCB.US,D,20170421,000000,61.4552,61.4999,61.1066,61.3976,5038.9151718244,0
+EMCB.US,D,20170424,000000,61.6439,61.6439,60.8097,61.4065,5521.2573715254,0
+EMCB.US,D,20170425,000000,61.3599,61.5416,61.3599,61.4751,4911.0290353692,0
+EMCB.US,D,20170426,000000,61.3479,61.4781,61.2744,61.3112,3496.225714743,0
+EMCB.US,D,20170427,000000,61.2109,61.6886,60.9557,61.2208,6879.6699548169,0
+EMCB.US,D,20170428,000000,61.4264,61.5059,61.4264,61.5059,606.20042634657,0
+EMCB.US,D,20170501,000000,61.1176,61.5585,61.1176,61.4542,4036.9726066834,0
+EMCB.US,D,20170502,000000,61.5089,61.783,61.5089,61.783,4353.1635267379,0
+EMCB.US,D,20170503,000000,61.5277,61.6379,61.5277,61.6379,322.23278476894,0
+EMCB.US,D,20170504,000000,61.3529,62.0917,61.2288,61.8743,6752.7907958142,0
+EMCB.US,D,20170505,000000,61.7998,61.7998,61.2109,61.6071,5787.0994189597,0
+EMCB.US,D,20170508,000000,61.5237,61.6816,61.3837,61.4403,3329.0674576441,0
+EMCB.US,D,20170509,000000,61.6508,61.7522,61.5237,61.7522,2048.1921381876,0
+EMCB.US,D,20170511,000000,61.338,61.9875,61.0451,61.772,5003.6709609902,0
+EMCB.US,D,20170512,000000,61.4313,61.5167,61.4313,61.5167,263.82809252957,0
+EMCB.US,D,20170515,000000,61.7412,61.9617,61.4999,61.8088,3783.2142886779,0
+EMCB.US,D,20170516,000000,61.7492,61.8594,61.4969,61.759,5389.3433252606,0
+EMCB.US,D,20170517,000000,61.9875,61.9875,61.5505,61.7412,5411.4968292134,0
+EMCB.US,D,20170518,000000,61.4939,61.4939,61.2417,61.3479,4055.0982008267,0
+EMCB.US,D,20170522,000000,61.6538,61.8146,61.3747,61.5863,3640.2234904367,0
+EMCB.US,D,20170523,000000,61.5833,61.5833,61.1514,61.2198,5730.7086816252,0
+EMCB.US,D,20170524,000000,61.5952,61.6816,61.3559,61.4065,7929.9474376732,0
+EMCB.US,D,20170525,000000,61.3976,61.8444,61.2427,61.6041,4587.7892731478,0
+EMCB.US,D,20170526,000000,61.3946,61.7472,61.3747,61.6737,3423.72333817,0
+EMCB.US,D,20170530,000000,61.4473,61.6975,61.2456,61.3927,8087.0359202481,0
+EMCB.US,D,20170531,000000,61.5952,61.6955,61.4235,61.6955,3988.6376889681,0
+EMCB.US,D,20170601,000000,61.5694,61.8832,61.3797,61.8832,5246.3525270194,0
+EMCB.US,D,20170602,000000,61.9895,62.0709,61.623,62.055,6335.9021305193,0
+EMCB.US,D,20170605,000000,61.6389,61.777,61.63,61.768,8312.5988695863,0
+EMCB.US,D,20170606,000000,61.768,61.8882,61.6955,61.8882,9807.9603864047,0
+EMCB.US,D,20170607,000000,61.777,62.0321,61.758,61.8683,5164.7873533747,0
+EMCB.US,D,20170608,000000,61.7054,61.9398,61.5367,61.8842,5062.0756532296,0
+EMCB.US,D,20170609,000000,61.3479,61.6588,61.2596,61.6588,1623.2476532736,0
+EMCB.US,D,20170612,000000,61.7342,62.0589,61.5853,62.0589,11385.89405432,0
+EMCB.US,D,20170613,000000,61.5893,61.9348,61.5893,61.8604,3946.3446359672,0
+EMCB.US,D,20170614,000000,61.9726,62.0063,61.5763,62.0063,5892.8320514621,0
+EMCB.US,D,20170615,000000,61.5128,61.8971,61.5128,61.8971,2236.4969217869,0
+EMCB.US,D,20170616,000000,61.7422,62.0321,61.6369,61.8872,5297.7083770919,0
+EMCB.US,D,20170619,000000,61.7849,61.9031,61.7849,61.9021,1792.4198652772,0
+EMCB.US,D,20170620,000000,62.0223,62.0223,61.7372,61.8693,3569.7350687685,0
+EMCB.US,D,20170621,000000,61.6896,61.7432,61.4681,61.6538,5783.0715091501,0
+EMCB.US,D,20170622,000000,61.5962,61.8504,61.5962,61.7512,3249.5162389043,0
+EMCB.US,D,20170623,000000,61.768,61.908,61.6449,61.6449,3393.5140145979,0
+EMCB.US,D,20170626,000000,61.6419,61.8961,61.6419,61.8961,2165.0015226663,0
+EMCB.US,D,20170627,000000,61.8902,61.8902,61.8902,61.8902,436.02123689048,0
+EMCB.US,D,20170628,000000,61.8574,61.8673,61.4899,61.5714,1652.4499993932,0
+EMCB.US,D,20170629,000000,61.777,61.8902,61.624,61.7293,1681.6523455129,0
+EMCB.US,D,20170703,000000,61.7253,61.7253,61.5655,61.5655,1411.7823882689,0
+EMCB.US,D,20170705,000000,61.4939,61.4939,61.4939,61.4939,887.147135567,0
+EMCB.US,D,20170706,000000,61.5595,61.7342,61.4781,61.4781,4617.9985967199,0
+EMCB.US,D,20170710,000000,61.7204,61.7204,61.2784,61.2784,1549.7382992481,0
+EMCB.US,D,20170711,000000,61.4641,61.4641,61.4303,61.4353,1041.2146857846,0
+EMCB.US,D,20170712,000000,61.6349,61.6349,61.6349,61.6349,284.97461903003,0
+EMCB.US,D,20170713,000000,61.6638,61.7362,61.3827,61.7362,2466.0877809348,0
+EMCB.US,D,20170714,000000,61.7253,61.9805,61.6131,61.9805,4202.1169088775,0
+EMCB.US,D,20170717,000000,61.6171,61.9041,61.6171,61.9041,1438.9707794838,0
+EMCB.US,D,20170718,000000,61.7988,61.8693,61.7928,61.8028,17876.87071251,0
+EMCB.US,D,20170719,000000,61.9815,61.9815,61.766,61.8554,2409.6970436003,0
+EMCB.US,D,20170720,000000,61.9815,62.1335,61.9309,62.1335,3774.1514916062,0
+EMCB.US,D,20170721,000000,61.916,62.345,61.916,62.1543,1631.3034728928,0
+EMCB.US,D,20170724,000000,62.0063,62.1633,61.9458,61.9994,2913.1857698017,0
+EMCB.US,D,20170725,000000,61.9984,62.3072,61.8286,62.3072,1740.0570377523,0
+EMCB.US,D,20170726,000000,61.8564,62.3112,61.6618,62.0163,1979.7176714242,0
+EMCB.US,D,20170727,000000,62.0252,62.3569,61.9269,62.2079,1942.4595056853,0
+EMCB.US,D,20170728,000000,62.1225,62.2884,62.0589,62.2884,1261.7427478609,0
+EMCB.US,D,20170731,000000,62.1127,62.4999,61.8474,62.199,3627.1327835554,0
+EMCB.US,D,20170801,000000,62.1414,62.4214,62.1414,62.4214,1355.3916509344,0
+EMCB.US,D,20170802,000000,62.1523,62.3291,62.1523,62.3291,1143.9263859297,0
+EMCB.US,D,20170803,000000,62.2914,62.345,61.9766,62.345,5761.9249826497,0
+EMCB.US,D,20170804,000000,62.1235,62.4324,62.1235,62.4324,1368.4823578156,0
+EMCB.US,D,20170807,000000,62.5545,62.5545,62.201,62.4443,1970.6548743526,0
+EMCB.US,D,20170808,000000,62.63,62.63,62.2407,62.2606,1522.5499080333,0
+EMCB.US,D,20170809,000000,62.5615,62.5615,61.9468,61.9468,1707.8337592754,0
+EMCB.US,D,20170810,000000,62.4492,62.4492,62.1345,62.1345,1837.7338506354,0
+EMCB.US,D,20170811,000000,62.2229,62.4999,62.2229,62.4244,1782.3500907532,0
+EMCB.US,D,20170814,000000,62.5098,62.6469,62.5098,62.6469,3307.9209311437,0
+EMCB.US,D,20170815,000000,62.3092,62.5466,62.3092,62.3926,1706.826781823,0
+EMCB.US,D,20170816,000000,62.4751,62.6469,62.4304,62.6469,6089.1926546806,0
+EMCB.US,D,20170817,000000,62.4999,62.7591,62.4542,62.6211,3125.6580122588,0
+EMCB.US,D,20170818,000000,62.5803,63.0164,62.2308,62.2308,3158.888268188,0
+EMCB.US,D,20170821,000000,63.3043,63.3043,62.9558,62.9558,689.77955489602,0
+EMCB.US,D,20170822,000000,62.6588,62.8693,62.6509,62.8554,3391.5000596931,0
+EMCB.US,D,20170823,000000,62.7025,63.0928,62.6369,63.0928,2144.8619736183,0
+EMCB.US,D,20170824,000000,62.7521,63.0798,62.7263,62.8753,2956.4858002551,0
+EMCB.US,D,20170825,000000,63.1593,63.1921,62.8753,63.1116,5839.4622464847,0
+EMCB.US,D,20170828,000000,62.6191,63.3003,62.6191,62.8683,2237.5038992394,0
+EMCB.US,D,20170829,000000,62.7323,63.1106,62.7323,62.9944,2862.8368971816,0
+EMCB.US,D,20170830,000000,62.6171,63.055,62.6171,63.055,1538.6615472717,0
+EMCB.US,D,20170831,000000,62.8753,63.3003,62.8753,63.3003,4851.6173656774,0
+EMCB.US,D,20170901,000000,62.7323,63.2348,62.7323,63.2348,2417.7528632195,0
+EMCB.US,D,20170905,000000,63.1146,63.2298,63.0372,63.2298,5289.6525574727,0
+EMCB.US,D,20170906,000000,63.2387,63.6152,63.2387,63.488,4333.0239776899,0
+EMCB.US,D,20170907,000000,63.0302,63.7552,63.0302,63.0878,3657.3421071275,0
+EMCB.US,D,20170908,000000,63.5874,64.0283,63.1464,63.7214,7804.0752561228,0
+EMCB.US,D,20170911,000000,63.5069,64.1196,63.0858,63.4135,5655.185372695,0
+EMCB.US,D,20170912,000000,63.2913,63.6102,63.2367,63.2577,5418.5456713803,0
+EMCB.US,D,20170913,000000,63.1623,63.4741,63.1623,63.4135,1845.7896702546,0
+EMCB.US,D,20170914,000000,63.5814,63.5814,63.1553,63.206,4168.8866529482,0
+EMCB.US,D,20170915,000000,63.3261,63.6628,63.2219,63.2219,2374.4528327662,0
+EMCB.US,D,20170918,000000,63.3341,63.6002,63.2099,63.2675,2387.5435396474,0
+EMCB.US,D,20170919,000000,63.497,63.6092,63.2715,63.4463,6103.2903390143,0
+EMCB.US,D,20170920,000000,63.8227,64.1146,63.3599,63.3599,2093.5061235457,0
+EMCB.US,D,20170921,000000,62.9607,63.3589,62.9607,63.1593,1236.5683115508,0
+EMCB.US,D,20170922,000000,64.0382,64.0382,63.4036,63.4036,863.98665416173,0
+EMCB.US,D,20170925,000000,63.3847,63.5506,63.3847,63.5506,3717.7607542717,0
+EMCB.US,D,20170926,000000,63.4215,63.5576,63.1156,63.2377,2797.3833627754,0
+EMCB.US,D,20170927,000000,63.052,63.8127,62.8087,63.5039,2316.0481405268,0
+EMCB.US,D,20170928,000000,63.0888,63.4125,63.0888,63.3927,1247.6450635273,0
+EMCB.US,D,20170929,000000,63.3301,63.6182,63.2933,63.5774,2203.2666658576,0
+EMCB.US,D,20171002,000000,63.3411,63.6866,63.0968,63.5307,1284.9032292662,0
+EMCB.US,D,20171003,000000,63.4095,63.6986,63.1315,63.5595,1500.3964040804,0
+EMCB.US,D,20171004,000000,63.1504,63.8873,63.1504,63.6052,2687.6228204635,0
+EMCB.US,D,20171005,000000,63.3291,64.0243,63.2993,64.0243,919.37041404389,0
+EMCB.US,D,20171006,000000,63.5069,63.7422,63.2695,63.5844,5568.5853117883,0
+EMCB.US,D,20171009,000000,63.4016,63.8654,63.2645,63.5595,102172.96720806,0
+EMCB.US,D,20171010,000000,63.5307,63.7144,63.3123,63.5774,3041.0719062569,0
+EMCB.US,D,20171011,000000,63.1762,63.9181,63.1762,63.9181,1510.4661786044,0
+EMCB.US,D,20171012,000000,63.7184,64.2884,63.7184,64.2884,751.2051794926,0
+EMCB.US,D,20171013,000000,63.1663,63.1663,63.1663,63.1663,467.23753791497,0
+EMCB.US,D,20171016,000000,63.638,63.8902,63.2943,63.5347,2112.6386951414,0
+EMCB.US,D,20171017,000000,63.7571,63.9429,63.4294,63.6052,1974.6827841622,0
+EMCB.US,D,20171018,000000,63.4324,64.1872,63.4324,63.9865,1902.1804075892,0
+EMCB.US,D,20171019,000000,64.199,64.199,63.5446,63.777,3225.3487800466,0
+EMCB.US,D,20171020,000000,63.8296,64.2556,63.5476,63.6648,4267.5704432837,0
+EMCB.US,D,20171023,000000,63.9497,64.2676,63.7264,63.7264,623.31904303742,0
+EMCB.US,D,20171024,000000,63.5059,63.5059,63.5059,63.5059,205.4234002902,0
+EMCB.US,D,20171025,000000,63.7442,64.3619,63.6648,63.7492,8957.0644391242,0
+EMCB.US,D,20171026,000000,64.349,64.349,64.349,64.349,122.85124919316,0
+EMCB.US,D,20171027,000000,63.2715,64.0382,63.2665,63.7254,9077.9017334126,0
+EMCB.US,D,20171030,000000,63.5586,63.9151,63.4761,63.9001,2749.04844506,0
+EMCB.US,D,20171031,000000,63.7929,63.7929,63.3559,63.3559,1275.8404321945,0
+EMCB.US,D,20171101,000000,63.6172,63.8207,63.483,63.8207,1704.8128269182,0
+EMCB.US,D,20171102,000000,63.2845,64.5705,63.2845,64.3798,3007.8416503276,0
+EMCB.US,D,20171103,000000,63.8127,63.9269,63.8127,63.9269,500.46779384427,0
+EMCB.US,D,20171106,000000,64.5247,64.5247,63.7333,63.7492,13966.777264829,0
+EMCB.US,D,20171107,000000,63.9181,63.9181,63.8654,63.8654,1482.2708099371,0
+EMCB.US,D,20171108,000000,63.7333,63.7333,63.7333,63.7333,934.47507582994,0
+EMCB.US,D,20171109,000000,64.3122,64.3122,63.5148,63.7333,677.69582546718,0
+EMCB.US,D,20171110,000000,64.0133,64.0769,63.5148,63.5764,2480.1854652685,0
+EMCB.US,D,20171113,000000,63.5148,63.7094,63.5148,63.7094,698.84235196765,0
+EMCB.US,D,20171114,000000,63.6906,64.2328,63.6042,64.1186,4590.810205505,0
+EMCB.US,D,20171115,000000,64.1087,64.1087,63.6042,63.7889,1224.484582122,0
+EMCB.US,D,20171116,000000,63.6042,64.208,63.5337,64.208,5061.0686757772,0
+EMCB.US,D,20171117,000000,63.5764,63.9875,63.5764,63.7969,1487.3056971992,0
+EMCB.US,D,20171121,000000,63.5804,64.1256,63.5049,63.5049,1819.6082564921,0
+EMCB.US,D,20171124,000000,63.5278,63.8743,63.5049,63.7512,3717.7607542717,0
+EMCB.US,D,20171127,000000,63.633,63.8873,63.5893,63.8873,1528.5917727477,0
+EMCB.US,D,20171128,000000,63.7254,63.9469,63.7254,63.9469,881.10527085258,0
+EMCB.US,D,20171129,000000,63.8654,63.9369,63.8585,63.9369,6486.9487483798,0
+EMCB.US,D,20171130,000000,63.8713,63.8803,63.8585,63.8585,2010.9339724487,0
+EMCB.US,D,20171201,000000,63.7571,63.9181,63.7293,63.7293,2762.1391519413,0
+EMCB.US,D,20171204,000000,63.8893,64.5039,63.7254,63.8654,102559.64654979,0
+EMCB.US,D,20171205,000000,63.9369,64.5833,63.8386,64.5833,5930.090217201,0
+EMCB.US,D,20171206,000000,63.9181,64.0759,63.9181,64.0759,1821.6222113969,0
+EMCB.US,D,20171207,000000,63.7254,64.2775,63.7254,64.1931,3150.8324485688,0
+EMCB.US,D,20171208,000000,63.9429,64.1375,63.8545,63.8545,2623.1762635097,0
+EMCB.US,D,20171211,000000,64.0918,64.0918,63.8395,64.0759,2173.0573422856,0
+EMCB.US,D,20171212,000000,64.0342,64.1424,63.8803,64.1424,2831.6205961571,0
+EMCB.US,D,20171213,000000,64.066,64.066,63.9637,63.9637,537.72595958317,0
+EMCB.US,D,20171214,000000,64.218,64.2676,63.8893,64.2676,1931.3827537089,0
+EMCB.US,D,20171215,000000,63.7254,64.0213,63.7254,63.9707,3028.9881768281,0
+EMCB.US,D,20171218,000000,64.067,64.067,63.7254,63.7254,1392.6498166733,0
+EMCB.US,D,20171219,000000,64.1901,64.3639,63.7284,64.2368,2790.3345206086,0
+EMCB.US,D,20171220,000000,63.9985,63.9985,63.77,63.8157,1921.3129791848,0
+EMCB.US,D,20171221,000000,64.0759,64.0759,63.7274,63.9181,3777.1724239635,0
+EMCB.US,D,20171222,000000,64.0481,64.0481,64.0481,64.0481,259.80018271996,0
+EMCB.US,D,20171226,000000,63.9875,63.9985,63.9805,63.9805,899.23086499583,0
+EMCB.US,D,20171227,000000,64.1097,64.1097,63.9537,63.9537,2911.1718148969,0
+EMCB.US,D,20171228,000000,63.9497,64.5655,63.9497,64.2418,1686.6872327749,0
+EMCB.US,D,20180102,000000,64.1911,64.2556,63.9369,63.9369,4163.8517656862,0
+EMCB.US,D,20180103,000000,64.5129,64.5337,63.9955,64.0123,7426.4587114717,0
+EMCB.US,D,20180104,000000,64.1812,64.4781,64.0749,64.4642,4004.7493282065,0
+EMCB.US,D,20180105,000000,64.0193,64.4503,64.0193,64.4245,3704.6700473904,0
+EMCB.US,D,20180108,000000,64.3828,64.4801,64.0054,64.2556,10786.74247014,0
+EMCB.US,D,20180109,000000,64.059,64.3728,64.059,64.3728,533.69804977356,0
+EMCB.US,D,20180110,000000,64.3391,64.3699,63.9369,64.1623,27156.167936403,0
+EMCB.US,D,20180111,000000,64.1722,64.4612,64.1544,64.3391,3059.1975004002,0
+EMCB.US,D,20180112,000000,64.1623,64.198,64.0839,64.0839,1552.7592316053,0
+EMCB.US,D,20180116,000000,64.357,64.4066,64.066,64.4066,1608.1429914875,0
+EMCB.US,D,20180117,000000,64.6727,64.7006,64.0471,64.7006,22385.108766918,0
+EMCB.US,D,20180118,000000,64.1196,64.3927,64.1196,64.3927,1253.6869282417,0
+EMCB.US,D,20180119,000000,64.3341,64.3341,64.0561,64.0561,707.90514903927,0
+EMCB.US,D,20180122,000000,64.1584,64.1712,63.9537,64.1266,3716.7537768193,0
+EMCB.US,D,20180123,000000,64.0918,64.1712,64.0918,64.1712,777.38659325508,0
+EMCB.US,D,20180124,000000,64.211,64.6121,64.211,64.211,4573.6915888142,0
+EMCB.US,D,20180125,000000,64.1434,64.2348,64.0362,64.2348,2884.9904011344,0
+EMCB.US,D,20180126,000000,64.1812,64.1812,64.0005,64.0005,412.86075548521,0
+EMCB.US,D,20180129,000000,64.2964,64.6121,64.1524,64.1524,1606.1290365827,0
+EMCB.US,D,20180130,000000,64.2288,64.2288,63.9965,64.1186,1133.8566114057,0
+EMCB.US,D,20180131,000000,64.2844,64.6291,64.0928,64.4463,850.89594728049,0
+EMCB.US,D,20180201,000000,64.4989,64.4989,64.1852,64.1852,666.61907349075,0
+EMCB.US,D,20180202,000000,64.1345,64.2338,63.8565,64.0223,4580.740430981,0
+EMCB.US,D,20180205,000000,63.9527,64.1633,63.8663,63.9051,1562.8290061294,0
+EMCB.US,D,20180206,000000,63.8565,64.1812,63.6896,63.6896,8655.9781808557,0
+EMCB.US,D,20180207,000000,64.063,64.1276,64.063,64.063,10082.865230911,0
+EMCB.US,D,20180208,000000,63.9905,63.9905,63.8693,63.8693,743.14935987338,0
+EMCB.US,D,20180209,000000,63.4413,63.632,63.2417,63.632,2460.0459162204,0
+EMCB.US,D,20180212,000000,63.1136,63.1504,63.1136,63.1305,2480.1854652685,0
+EMCB.US,D,20180213,000000,63.7284,63.7392,63.1514,63.2993,5096.3128866113,0
+EMCB.US,D,20180214,000000,63.1504,63.6152,62.9498,62.9498,899.23086499583,0
+EMCB.US,D,20180215,000000,63.4383,63.4383,63.4383,63.4383,608.21438125138,0
+EMCB.US,D,20180216,000000,63.3857,63.3857,63.1256,63.1305,5310.7990839731,0
+EMCB.US,D,20180220,000000,63.058,63.7254,63.058,63.7254,8225.9988086797,0
+EMCB.US,D,20180221,000000,63.1375,63.7671,63.1375,63.7671,1250.6659958845,0
+EMCB.US,D,20180222,000000,63.3093,63.7492,63.3093,63.642,1045.2425955943,0
+EMCB.US,D,20180223,000000,63.4334,63.7284,63.4334,63.7284,870.02851887615,0
+EMCB.US,D,20180226,000000,63.4711,63.4711,63.3937,63.3937,529.67013996395,0
+EMCB.US,D,20180227,000000,63.4334,63.4334,63.2129,63.2665,1849.8175800642,0
+EMCB.US,D,20180228,000000,63.8445,63.8445,63.4165,63.4165,676.68884801478,0
+EMCB.US,D,20180301,000000,63.3679,63.3679,63.3679,63.3679,684.744667634,0
+EMCB.US,D,20180302,000000,63.4503,63.4503,63.4503,63.4503,212.47224245702,0
+EMCB.US,D,20180305,000000,63.3421,63.6728,63.3421,63.6728,85529.643874749,0
+EMCB.US,D,20180306,000000,63.3937,63.3937,63.3937,63.3937,433.00030453327,0
+EMCB.US,D,20180307,000000,63.3758,63.4245,63.1583,63.3261,2347.2644415513,0
+EMCB.US,D,20180308,000000,63.3967,63.4374,63.1057,63.4374,775.37263835027,0
+EMCB.US,D,20180309,000000,63.8127,63.8127,63.1762,63.4761,920.37739149629,0
+EMCB.US,D,20180312,000000,63.3967,63.3967,63.2219,63.2219,732.07260789694,0
+EMCB.US,D,20180313,000000,63.8723,63.8723,63.5069,63.5069,402.79098096118,0
+EMCB.US,D,20180314,000000,63.4513,63.4602,63.1762,63.2239,1694.7430523942,0
+EMCB.US,D,20180315,000000,62.9885,63.1802,62.9885,63.1802,1044.2356181419,0
+EMCB.US,D,20180316,000000,63.2765,63.2765,63.2765,63.2765,370.56770248428,0
+EMCB.US,D,20180319,000000,63.3589,63.4662,62.9319,62.9319,8093.0777849625,0
+EMCB.US,D,20180320,000000,63.2139,63.2139,62.8644,62.8644,1738.0430828475,0
+EMCB.US,D,20180321,000000,63.1971,63.1971,62.6539,62.922,1808.5315045157,0
+EMCB.US,D,20180323,000000,62.6022,62.922,62.6022,62.7581,36046.771863668,0
+EMCB.US,D,20180326,000000,63.0432,63.0432,63.0432,63.0432,350.42815343623,0
+EMCB.US,D,20180327,000000,62.8773,62.8773,62.8773,62.8773,359.49095050785,0
+EMCB.US,D,20180328,000000,63.1146,63.1146,62.7849,62.7849,2762.1391519413,0
+EMCB.US,D,20180329,000000,63.0084,63.0084,62.7581,63.0084,2436.8854348151,0
+EMCB.US,D,20180402,000000,63.2387,63.2387,62.7423,62.9885,1637.3453376072,0
+EMCB.US,D,20180404,000000,63.2765,63.3509,62.924,62.924,1102.6403103812,0
+EMCB.US,D,20180406,000000,63.0432,63.1772,62.9796,63.1772,12245.852798672,0
+EMCB.US,D,20180409,000000,63.2835,63.2835,62.8673,62.9587,83900.354356761,0
+EMCB.US,D,20180410,000000,62.9984,62.9984,62.8852,62.9836,1708.8407367278,0
+EMCB.US,D,20180412,000000,62.8018,62.8018,62.8018,62.8018,297.05834845887,0
+EMCB.US,D,20180413,000000,62.9061,62.9061,62.9061,62.9061,500.46779384427,0
+EMCB.US,D,20180417,000000,62.9021,62.9021,62.9021,62.9021,565.92132825046,0
+EMCB.US,D,20180418,000000,63.1246,63.1246,62.6895,62.6985,1947.4943929473,0
+EMCB.US,D,20180419,000000,62.8783,62.8783,62.6022,62.6915,1394.6637715781,0
+EMCB.US,D,20180420,000000,62.6687,62.922,62.5376,62.8366,2460.0459162204,0
+EMCB.US,D,20180423,000000,62.7253,62.7253,62.4404,62.5466,3072.2882072814,0
+EMCB.US,D,20180424,000000,62.7491,62.7491,62.6012,62.6012,774.36566089787,0
+EMCB.US,D,20180425,000000,62.6349,62.6349,62.4552,62.4721,12820.836923994,0
+EMCB.US,D,20180426,000000,62.5923,62.7263,62.4324,62.7263,2675.5390910346,0
+EMCB.US,D,20180427,000000,62.483,62.7085,62.483,62.7085,1117.7449721673,0
+EMCB.US,D,20180430,000000,62.6905,62.6905,62.4404,62.4404,1489.319652104,0
+EMCB.US,D,20180501,000000,62.3062,62.5376,62.3062,62.5376,2107.6038078794,0
+EMCB.US,D,20180502,000000,62.2874,62.2874,61.907,61.907,1055.3123701183,0
+EMCB.US,D,20180503,000000,62.3053,62.3053,62.0629,62.2278,4462.9240690499,0
+EMCB.US,D,20180504,000000,61.7074,62.1375,61.7074,62.1375,3672.4467689136,0
+EMCB.US,D,20180507,000000,62.0034,62.0113,61.9766,61.9935,9572.3276625424,0
+EMCB.US,D,20180508,000000,61.6896,61.8484,61.4075,61.8484,7042.8003021062,0
+EMCB.US,D,20180509,000000,61.9249,61.9249,61.6707,61.8822,845.86106001848,0
+EMCB.US,D,20180510,000000,62.0292,62.0292,62.0292,62.0292,330.28860438817,0
+EMCB.US,D,20180511,000000,62.0361,62.0361,62.0361,62.0361,535.71200467837,0
+EMCB.US,D,20180514,000000,61.8802,62.2784,61.8802,62.2189,1874.9920163743,0
+EMCB.US,D,20180515,000000,61.6896,62.0749,61.6896,62.058,4001.7283958493,0
+EMCB.US,D,20180516,000000,61.4333,61.5485,61.4333,61.4333,1056.3193475707,0
+EMCB.US,D,20180517,000000,61.9577,62.0481,61.4879,61.6985,4108.468005804,0
+EMCB.US,D,20180518,000000,61.8425,61.8762,61.3986,61.4205,2862.8368971816,0
+EMCB.US,D,20180521,000000,61.8256,61.8346,61.3986,61.6459,1689.7081651321,0
+EMCB.US,D,20180522,000000,61.6657,61.6657,61.3817,61.3817,20314.763124777,0
+EMCB.US,D,20180523,000000,61.8256,61.8256,61.4155,61.4155,556.85853117883,0
+EMCB.US,D,20180524,000000,61.6717,62.1245,61.6717,62.1245,1245.6311086224,0
+EMCB.US,D,20180525,000000,62.2288,62.2357,62.0809,62.0809,1086.5286711428,0
+EMCB.US,D,20180529,000000,62.0213,62.0213,61.7283,61.7462,1454.0754412699,0
+EMCB.US,D,20180531,000000,61.5843,61.8256,61.5843,61.8216,855.93083454251,0
+EMCB.US,D,20180601,000000,61.4254,61.9348,61.4254,61.9348,468.24451536737,0
+EMCB.US,D,20180604,000000,61.4254,61.5177,61.4254,61.5177,416.88866529482,0
+EMCB.US,D,20180605,000000,62.0679,62.1155,61.5217,61.6201,1269.7985674801,0
+EMCB.US,D,20180606,000000,61.7044,61.9617,61.622,61.9617,908.29366206746,0
+EMCB.US,D,20180611,000000,61.8008,61.8008,61.4254,61.4254,767.31681873105,0
+EMCB.US,D,20180612,000000,61.8356,61.8812,61.4879,61.4879,2450.9831191488,0
+EMCB.US,D,20180613,000000,61.6737,61.6936,61.6737,61.6936,4490.1124602647,0
+EMCB.US,D,20180614,000000,61.7512,61.7512,61.7502,61.7502,396.74911624676,0
+EMCB.US,D,20180615,000000,61.5575,61.8892,61.5575,61.6518,2011.9409499011,0
+EMCB.US,D,20180618,000000,61.5575,61.5575,61.5575,61.5575,769.33077363585,0
+EMCB.US,D,20180619,000000,61.5307,61.5307,61.5307,61.5307,430.98634962846,0
+EMCB.US,D,20180620,000000,61.4969,61.627,61.4969,61.4999,1805.5105721585,0
+EMCB.US,D,20180622,000000,61.5903,61.8028,61.4801,61.8028,1605.1220591303,0
+EMCB.US,D,20180625,000000,61.7372,61.7372,61.7372,61.7372,132.92102371719,0
+EMCB.US,D,20180626,000000,61.7084,61.8088,61.7084,61.8088,622.31206558502,0
+EMCB.US,D,20180627,000000,61.9686,61.9686,61.6836,61.6836,839.81919530406,0
+EMCB.US,D,20180628,000000,61.8186,61.8614,61.6836,61.8614,1238.5822664556,0
+EMCB.US,D,20180629,000000,61.8256,61.9686,61.8256,61.9686,628.35393029944,0
+EMCB.US,D,20180702,000000,61.6985,61.8396,61.6985,61.8396,748.18424713539,0
+EMCB.US,D,20180706,000000,62.0779,62.0779,62.0779,62.0779,170.1791894561,0
+EMCB.US,D,20180709,000000,62.2516,62.2824,62.1483,62.2824,1135.8705663105,0
+EMCB.US,D,20180710,000000,62.1951,62.2219,62.1951,62.1951,1279.8683420041,0
+EMCB.US,D,20180711,000000,62.3748,62.3748,62.1951,62.1951,1156.0101153586,0
+EMCB.US,D,20180712,000000,62.3658,62.4096,62.1951,62.2904,1330.2172146243,0
+EMCB.US,D,20180713,000000,62.337,62.337,62.2983,62.3102,2556.7157516511,0
+EMCB.US,D,20180717,000000,62.337,62.337,62.0649,62.0867,2687.6228204635,0
+EMCB.US,D,20180718,000000,62.48,62.6012,62.0053,62.488,3879.8841241086,0
+EMCB.US,D,20180719,000000,62.488,62.7491,62.4532,62.4532,2424.8017053863,0
+EMCB.US,D,20180720,000000,62.6151,62.6151,62.5704,62.5704,1022.082114189,0
+EMCB.US,D,20180723,000000,62.633,62.6409,62.6251,62.6359,1494.354539366,0
+EMCB.US,D,20180724,000000,62.633,62.7501,62.1225,62.2367,2467.0947583872,0
+EMCB.US,D,20180725,000000,62.7065,62.7065,62.1653,62.5138,2410.7040210527,0
+EMCB.US,D,20180727,000000,63.0014,63.1007,63.0014,63.0818,1778.3221809436,0
+EMCB.US,D,20180730,000000,62.8395,62.8852,62.8207,62.8207,679.70978037199,0
+EMCB.US,D,20180731,000000,62.8783,62.8783,62.8683,62.8783,3205.2092309986,0
+EMCB.US,D,20180801,000000,62.8544,62.8544,62.2993,62.3986,3280.7325399288,0
+EMCB.US,D,20180802,000000,62.9031,62.913,62.198,62.198,7174.714348371,0
+EMCB.US,D,20180803,000000,62.7621,62.8495,62.7621,62.8495,655.54232151432,0
+EMCB.US,D,20180806,000000,62.8594,62.8594,62.8594,62.8594,568.94226060767,0
+EMCB.US,D,20180807,000000,62.5625,62.7829,62.5625,62.7065,2682.5879332015,0
+EMCB.US,D,20180808,000000,62.6429,62.6429,62.6429,62.6429,349.42117598382,0
+EMCB.US,D,20180809,000000,62.1553,62.1553,62.1553,62.1553,245.70249838632,0
+EMCB.US,D,20180813,000000,61.7154,61.7154,61.4761,61.5724,3876.8631917513,0
+EMCB.US,D,20180815,000000,61.6409,61.7958,61.6171,61.6171,1625.2616081784,0
+EMCB.US,D,20180816,000000,61.6846,61.8872,61.6846,61.6955,8461.631532542,0
+EMCB.US,D,20180817,000000,61.773,61.773,61.761,61.761,278.93275431562,0
+EMCB.US,D,20180820,000000,61.8504,61.8504,61.6171,61.768,3580.8118207449,0
+EMCB.US,D,20180821,000000,61.6707,61.9676,61.6707,61.9637,2073.3665744977,0
+EMCB.US,D,20180822,000000,61.9775,62.0043,61.9775,62.0043,1094.584490762,0
+EMCB.US,D,20180827,000000,61.9587,61.9587,61.9239,61.9239,672.66093820517,0
+EMCB.US,D,20180828,000000,61.781,61.9031,61.781,61.8058,1284.9032292662,0
+EMCB.US,D,20180829,000000,61.914,61.914,61.914,61.914,264.83506998198,0
+EMCB.US,D,20180830,000000,61.78,61.78,61.78,61.78,494.42592912985,0
+EMCB.US,D,20180831,000000,61.914,61.914,61.7025,61.914,859.95874435212,0
+EMCB.US,D,20180904,000000,61.4831,61.4831,61.4831,61.4831,360.49792796026,0
+EMCB.US,D,20180905,000000,61.5972,61.6866,61.5972,61.6866,653.52836660951,0
+EMCB.US,D,20180906,000000,61.9339,61.9339,61.777,61.777,603.17949398937,0
+EMCB.US,D,20180907,000000,61.7878,61.905,61.7878,61.8902,4949.2941785605,0
+EMCB.US,D,20180911,000000,61.5883,61.5883,61.5883,61.5883,478.3142898914,0
+EMCB.US,D,20180912,000000,61.7342,61.8088,61.7342,61.8088,6135.5136174912,0
+EMCB.US,D,20180913,000000,61.8683,61.8683,61.5883,61.6945,1683.6663004177,0
+EMCB.US,D,20180914,000000,61.9239,61.9239,61.9239,61.9239,126.87915900277,0
+EMCB.US,D,20180917,000000,61.905,62.0739,61.8326,61.8326,13411.932688555,0
+EMCB.US,D,20180919,000000,61.9945,61.9945,61.9945,61.9945,409.839823128,0
+EMCB.US,D,20180920,000000,62.0749,62.1385,61.7253,62.1305,1281.882296909,0
+EMCB.US,D,20180924,000000,62.3758,62.3758,62.3758,62.3758,353.44908579343,0
+EMCB.US,D,20180925,000000,62.2576,62.4562,62.1225,62.4562,1942.4595056853,0
+EMCB.US,D,20180926,000000,62.338,62.476,62.1225,62.3579,5989.5018868927,0
+EMCB.US,D,20180927,000000,62.2417,62.2417,62.1385,62.1553,1607.1360140351,0
+EMCB.US,D,20181001,000000,62.4462,62.6181,62.4462,62.6181,1189.2403712879,0
+EMCB.US,D,20181002,000000,62.6191,62.6479,62.1225,62.1225,2278.7899747879,0
+EMCB.US,D,20181003,000000,62.4741,62.5476,62.203,62.5476,3268.6488105,0
+EMCB.US,D,20181004,000000,62.3838,62.3838,61.9935,61.9935,880.09829340018,0
+EMCB.US,D,20181005,000000,62.4472,62.4642,61.5863,61.5863,3233.4045996659,0
+EMCB.US,D,20181008,000000,62.1941,62.1941,61.778,62.1941,3542.5466775536,0
+EMCB.US,D,20181009,000000,62.2119,62.2367,62.2119,62.2367,895.20295518622,0
+EMCB.US,D,20181010,000000,62.3152,62.4146,62.3152,62.4146,1548.7313217957,0
+EMCB.US,D,20181011,000000,62.3152,62.3152,62.2219,62.3003,909.30063951986,0
+EMCB.US,D,20181012,000000,62.5655,62.5655,62.2119,62.4741,5416.5317164755,0
+EMCB.US,D,20181015,000000,62.2119,62.4374,62.2119,62.3182,1270.8055449325,0
+EMCB.US,D,20181016,000000,62.2834,62.3867,62.2834,62.3867,745.16331477818,0
+EMCB.US,D,20181018,000000,62.2576,62.2606,62.2576,62.2576,918.36343659149,0
+EMCB.US,D,20181019,000000,62.2119,62.629,61.9666,61.9935,8845.2899419075,0
+EMCB.US,D,20181023,000000,61.8474,61.8474,61.8474,61.8474,223.54899443345,0
+EMCB.US,D,20181024,000000,61.6776,61.6776,61.6776,61.6776,298.06532591127,0
+EMCB.US,D,20181025,000000,62.0589,62.0589,62.0589,62.0589,467.23753791497,0
+EMCB.US,D,20181026,000000,61.9478,61.9766,61.9478,61.9766,613.2492685134,0
+EMCB.US,D,20181029,000000,61.922,61.922,61.7532,61.7532,622.31206558502,0
+EMCB.US,D,20181030,000000,61.8554,61.8564,61.7124,61.7124,1609.1499689399,0
+EMCB.US,D,20181031,000000,61.9567,61.9567,61.768,61.7858,475.29335753419,0
+EMCB.US,D,20181101,000000,62.204,62.2487,62.0113,62.1424,2045.1712058304,0
+EMCB.US,D,20181102,000000,62.2665,62.2665,62.2665,62.2665,408.8328456756,0
+EMCB.US,D,20181105,000000,61.8474,62.3013,61.7234,62.3013,1977.7037165194,0
+EMCB.US,D,20181106,000000,61.8216,62.0491,61.8216,62.0034,911.31459442467,0
+EMCB.US,D,20181107,000000,61.8474,62.4214,61.8474,62.4214,1451.0545089126,0
+EMCB.US,D,20181108,000000,62.1851,62.1851,62.1851,62.1851,509.53059091589,0
+EMCB.US,D,20181109,000000,62.4394,62.4394,62.4394,62.4394,709.91910394408,0
+EMCB.US,D,20181112,000000,61.9358,62.2487,61.9358,62.0123,717.9749235633,0
+EMCB.US,D,20181113,000000,61.7958,61.7958,61.7958,61.7958,209.45131009981,0
+EMCB.US,D,20181114,000000,62.1385,62.1385,62.1385,62.1385,370.56770248428,0
+EMCB.US,D,20181115,000000,61.6032,61.922,61.6032,61.922,1571.891803201,0
+EMCB.US,D,20181116,000000,61.5843,61.5843,61.5843,61.5843,170.1791894561,0
+EMCB.US,D,20181119,000000,61.8127,61.8127,61.4433,61.4601,1421.852162793,0
+EMCB.US,D,20181120,000000,61.5763,61.5763,61.4801,61.4801,914.33552678188,0
+EMCB.US,D,20181121,000000,61.4959,61.8226,61.2417,61.6866,8258.2220871566,0
+EMCB.US,D,20181123,000000,61.3102,61.6091,61.2397,61.6091,1432.9289147694,0
+EMCB.US,D,20181126,000000,61.2456,61.4811,61.195,61.2397,16801.418793343,0
+EMCB.US,D,20181127,000000,61.1762,61.1762,61.1762,61.1762,232.61179150508,0
+EMCB.US,D,20181128,000000,61.2318,61.2318,61.1762,61.1762,490.39801932024,0
+EMCB.US,D,20181129,000000,61.5565,61.768,61.5207,61.5207,9505.8671506838,0
+EMCB.US,D,20181130,000000,61.3777,61.3777,61.3777,61.3777,257.78622781515,0
+EMCB.US,D,20181203,000000,61.7134,62.0599,61.7134,62.0599,48093.243126765,0
+EMCB.US,D,20181204,000000,61.7422,62.0511,61.7422,62.0411,4362.2263238096,0
+EMCB.US,D,20181206,000000,61.5843,62.0411,61.5109,61.8196,1677.6244357033,0
+EMCB.US,D,20181207,000000,61.8058,61.8862,61.8058,61.8435,661.58418622874,0
+EMCB.US,D,20181210,000000,61.8405,61.8822,61.8405,61.8683,1690.7151425845,0
+EMCB.US,D,20181211,000000,61.8782,61.8782,61.8782,61.8782,213.47921990942,0
+EMCB.US,D,20181212,000000,62.0599,62.2278,61.8951,61.8951,1272.8194998373,0
+EMCB.US,D,20181213,000000,61.914,62.4066,61.914,62.1255,3151.8394260212,0
+EMCB.US,D,20181214,000000,61.8951,62.3092,61.8951,62.3092,1114.7240398101,0
+EMCB.US,D,20181217,000000,61.9994,62.486,61.9994,62.486,644.46556953789,0
+EMCB.US,D,20181218,000000,62.1692,62.334,62.1692,62.334,885.13318066219,0
+EMCB.US,D,20181219,000000,62.4334,62.4334,62.4334,62.4334,401.78400350878,0
+EMCB.US,D,20181220,000000,62.1305,62.4344,62.1057,62.1335,9993.2442376469,0
+EMCB.US,D,20181221,000000,62.2248,62.2497,62.0133,62.0133,2644.3227900101,0
+EMCB.US,D,20181224,000000,62.2079,62.2079,62.2079,62.2079,507.51663601109,0
+EMCB.US,D,20181226,000000,62.2079,62.2189,62.0292,62.1424,1238.5822664556,0
+EMCB.US,D,20181227,000000,62.2427,62.4155,61.8772,62.1365,1066.3891220947,0
+EMCB.US,D,20181228,000000,62.3192,62.3192,62.3192,62.3192,483.34917715342,0
+EMCB.US,D,20181231,000000,62.5158,62.5158,62.1583,62.2447,1622.2406758211,0
+EMCB.US,D,20190102,000000,62.3628,62.4462,62.333,62.4462,1156.0101153586,0
+EMCB.US,D,20190103,000000,62.1395,62.5118,62.1395,62.5118,586.06087729852,0
+EMCB.US,D,20190104,000000,62.5645,62.5645,62.4492,62.4492,1414.8033206261,0
+EMCB.US,D,20190107,000000,62.4364,63.0461,62.4364,63.0461,1315.1125528383,0
+EMCB.US,D,20190108,000000,62.8763,62.8763,62.0004,62.8763,941.52391799676,0
+EMCB.US,D,20190109,000000,62.922,62.9418,62.8852,62.9319,901.24481990064,0
+EMCB.US,D,20190110,000000,62.7899,62.7899,62.7899,62.7899,544.77480174999,0
+EMCB.US,D,20190111,000000,63.1404,63.5148,63.0372,63.4711,1704.8128269182,0
+EMCB.US,D,20190114,000000,63.066,63.3411,62.772,63.3411,15568.878391602,0
+EMCB.US,D,20190115,000000,63.1037,63.1037,63.1037,63.1037,207.43735519501,0
+EMCB.US,D,20190116,000000,63.5992,63.5992,63.4801,63.5794,2713.8042342259,0
+EMCB.US,D,20190117,000000,63.3768,63.3768,63.0461,63.0461,1611.1639238447,0
+EMCB.US,D,20190118,000000,63.1504,63.5992,63.1504,63.5992,2632.2390605813,0
+EMCB.US,D,20190122,000000,63.5794,63.8654,63.2229,63.8654,5781.0575542453,0
+EMCB.US,D,20190123,000000,63.9011,63.9011,63.9011,63.9011,287.99555138724,0
+EMCB.US,D,20190124,000000,63.7184,64.197,63.6628,63.9488,7606.7076754519,0
+EMCB.US,D,20190125,000000,63.9667,64.2766,63.9667,64.0451,3272.6767203096,0
+EMCB.US,D,20190128,000000,63.6548,64.0025,63.6548,63.9796,2853.77410011,0
+EMCB.US,D,20190129,000000,63.9399,63.9399,63.9399,63.9399,394.73516134196,0
+EMCB.US,D,20190130,000000,63.9449,64.204,63.9449,64.0451,940.51694054435,0
+EMCB.US,D,20190131,000000,64.2408,64.5367,64.2408,64.5367,1416.8172755309,0
+EMCB.US,D,20190201,000000,64.2497,64.2497,64.2497,64.2497,254.76529545795,0
+EMCB.US,D,20190205,000000,64.4791,64.6717,64.4791,64.6717,1673.5965258937,0
+EMCB.US,D,20190207,000000,64.4632,64.4632,64.4046,64.4046,889.1610904718,0
+EMCB.US,D,20190211,000000,64.3142,64.5903,64.2497,64.5903,2015.9688597107,0
+EMCB.US,D,20190212,000000,64.5843,64.5843,64.4969,64.4969,590.08878710813,0
+EMCB.US,D,20190213,000000,64.2954,64.2954,64.2954,64.2954,152.05359531285,0
+EMCB.US,D,20190215,000000,64.5159,64.5159,64.5159,64.5159,174.20709926571,0
+EMCB.US,D,20190219,000000,64.785,64.785,64.785,64.785,232.61179150508,0
+EMCB.US,D,20190221,000000,64.786,64.9697,64.6747,64.6747,808.60289427957,0
+EMCB.US,D,20190222,000000,64.5277,64.5277,64.5277,64.5277,350.42815343623,0
+EMCB.US,D,20190225,000000,64.7304,64.8296,64.7025,64.7025,1055.3123701183,0
+EMCB.US,D,20190226,000000,63.623,64.7949,63.623,64.7949,5556.5015823595,0
+EMCB.US,D,20190227,000000,64.7949,65.1047,64.6628,64.8892,1591.0243747967,0
+EMCB.US,D,20190228,000000,65.1425,65.1991,64.7651,64.7651,1012.012339665,0
+EMCB.US,D,20190301,000000,64.922,64.922,64.922,64.922,339.35140145979,0
+EMCB.US,D,20190305,000000,65.0451,65.0451,65.0451,65.0451,384.66538681793,0
+EMCB.US,D,20190306,000000,65.0243,65.1047,64.7949,64.8842,2849.7461903003,0
+EMCB.US,D,20190308,000000,64.9935,64.9935,64.9935,64.9935,864.99363161413,0
+EMCB.US,D,20190311,000000,65.1047,65.1345,64.9608,64.9786,892.18202282901,0
+EMCB.US,D,20190312,000000,64.8842,64.8842,64.8842,64.8842,346.40024362661,0
+EMCB.US,D,20190314,000000,65.2735,65.2735,65.2735,65.2735,223.54899443345,0
+EMCB.US,D,20190315,000000,65.1703,65.1703,65.1703,65.1703,128.89311390758,0
+EMCB.US,D,20190318,000000,65.347,65.347,65.347,65.347,690.78653234842,0
+EMCB.US,D,20190319,000000,65.1703,65.2259,65.1703,65.2259,102598.91867043,0
+EMCB.US,D,20190320,000000,65.3292,65.4324,65.3292,65.4324,813.63778154158,0
+EMCB.US,D,20190321,000000,65.6549,65.6549,65.6549,65.6549,402.79098096118,0
+EMCB.US,D,20190322,000000,65.5218,65.6559,65.5218,65.5586,642.45161463308,0
+EMCB.US,D,20190325,000000,65.5715,65.5715,65.5715,65.5715,359.49095050785,0
+EMCB.US,D,20190326,000000,65.5953,65.7949,65.5953,65.6331,23327.639662366,0
+EMCB.US,D,20190327,000000,65.6033,65.6033,65.4304,65.4304,786.4493903267,0
+EMCB.US,D,20190329,000000,65.6658,65.6658,65.6658,65.6658,1482.2708099371,0
+EMCB.US,D,20190401,000000,65.6787,65.7155,65.6331,65.6331,19540.397463879,0
+EMCB.US,D,20190402,000000,65.7523,65.7969,65.6887,65.7055,1630.2964954404,0
+EMCB.US,D,20190403,000000,65.6777,65.9936,65.6648,65.9667,7000.5072491053,0
+EMCB.US,D,20190404,000000,65.7899,66.1634,65.7244,66.1634,11781.636193114,0
+EMCB.US,D,20190405,000000,65.8079,65.9766,65.8079,65.9766,645.47254699029,0
+EMCB.US,D,20190408,000000,66.0312,66.4275,65.4831,66.0928,41895.296907225,0
+EMCB.US,D,20190409,000000,66.0918,66.0918,65.7373,65.9121,5186.9408573276,0
+EMCB.US,D,20190410,000000,65.9876,66.0918,65.8714,66.059,9226.9343963682,0
+EMCB.US,D,20190411,000000,65.8525,66.1683,65.7343,65.7343,3992.6655987777,0
+EMCB.US,D,20190415,000000,65.9746,66.0482,65.7493,65.7493,985.83092590249,0
+EMCB.US,D,20190416,000000,65.8724,65.8724,65.8724,65.8724,701.86328432485,0
+EMCB.US,D,20190417,000000,65.923,66.1395,65.7244,66.1395,14174.214620024,0
+EMCB.US,D,20190418,000000,65.8913,66.1484,65.8674,65.9389,7929.9474376732,0
+EMCB.US,D,20190425,000000,66.068,66.068,65.8157,65.9369,6666.1907349075,0
+EMCB.US,D,20190426,000000,65.9746,66.1693,65.9478,66.0134,7247.216724944,0
+EMCB.US,D,20190429,000000,66.1028,66.3123,66.0134,66.0134,5227.2199554237,0
+EMCB.US,D,20190430,000000,66.0224,66.3729,65.9936,66.3729,5404.4479870466,0
+EMCB.US,D,20190501,000000,66.2954,66.3729,66.1971,66.3729,1390.6358617685,0
+EMCB.US,D,20190502,000000,66.4265,66.4265,66.2925,66.2925,1833.7059408258,0
+EMCB.US,D,20190503,000000,66.3867,66.4395,66.3867,66.4395,2159.9666354043,0
+EMCB.US,D,20190506,000000,66.4404,66.4404,66.0402,66.0402,2193.1968913336,0
+EMCB.US,D,20190507,000000,66.1882,66.2527,66.0224,66.0224,15472.208556171,0
+EMCB.US,D,20190508,000000,66.0224,66.0402,66.0224,66.0402,366.53979267467,0
+EMCB.US,D,20190513,000000,66.1882,66.4523,66.1594,66.1594,786.4493903267,0
+EMCB.US,D,20190514,000000,66.1405,66.1405,66.0402,66.0402,1312.091620481,0
+EMCB.US,D,20190516,000000,66.2527,66.2527,66.208,66.208,330.28860438817,0
+EMCB.US,D,20190517,000000,66.1127,66.4533,66.068,66.4533,1705.8198043706,0
+EMCB.US,D,20190520,000000,66.0134,66.3024,66.0134,66.1256,6261.3857990415,0
+EMCB.US,D,20190521,000000,66.3907,66.3907,66.2974,66.2974,549.80968901201,0
+EMCB.US,D,20190522,000000,66.5109,66.5109,66.5109,66.5109,442.06310160489,0
+EMCB.US,D,20190523,000000,66.0402,66.4653,66.0134,66.4653,6511.1162072375,0
+EMCB.US,D,20190524,000000,66.2845,66.9042,66.2845,66.7046,1180.1775742163,0
+EMCB.US,D,20190529,000000,66.3203,66.3203,66.3203,66.3203,107.74658740712,0
+EMCB.US,D,20190531,000000,66.648,66.648,66.648,66.648,229.59085914787,0
+EMCB.US,D,20190603,000000,66.644,66.7274,66.357,66.357,1020.0681592842,0
+EMCB.US,D,20190605,000000,67.1683,67.1683,66.636,66.636,950.58671506838,0
+EMCB.US,D,20190606,000000,66.7344,66.7344,66.4841,66.4841,5587.717883384,0
+EMCB.US,D,20190610,000000,66.4841,66.4841,66.4841,66.4841,414.87471039001,0
+EMCB.US,D,20190612,000000,66.9837,67.1256,66.9837,67.1256,471.26544772458,0
+EMCB.US,D,20190613,000000,67.0085,67.1097,66.9509,66.9509,1656.4779092028,0
+EMCB.US,D,20190614,000000,67.3144,67.3144,67.072,67.072,4182.9843372818,0
+EMCB.US,D,20190617,000000,66.8307,66.8307,66.8019,66.8019,390.70725153234,0
+EMCB.US,D,20190619,000000,67.3968,67.7413,67.2716,67.7413,1678.6314131557,0
+EMCB.US,D,20190620,000000,67.7721,67.7721,67.7721,67.7721,1126.8077692389,0
+EMCB.US,D,20190621,000000,67.5397,67.6113,67.5397,67.6113,1059.3402799279,0
+EMCB.US,D,20190624,000000,67.5209,67.5209,67.4811,67.4811,379.63049955591,0
+EMCB.US,D,20190625,000000,67.7622,67.7622,67.5397,67.5397,439.04216924769,0
+EMCB.US,D,20190626,000000,67.6113,67.7175,67.6113,67.6489,2363.3760807897,0
+EMCB.US,D,20190628,000000,68.1475,68.1475,67.8536,67.8982,3499.2466471002,0
+EMCB.US,D,20190701,000000,68.0333,68.0333,68.0333,68.0333,473.27940262939,0
+EMCB.US,D,20190702,000000,68.0333,68.4345,68.0254,68.3719,8725.4596250715,0
+EMCB.US,D,20190703,000000,68.6053,68.6232,68.4266,68.6232,3157.8812907356,0
+EMCB.US,D,20190705,000000,68.1823,68.2021,68.1823,68.1823,578.00505767929,0
+EMCB.US,D,20190708,000000,68.2955,68.3322,68.0234,68.0522,4492.1264151696,0
+EMCB.US,D,20190709,000000,67.9737,68.2478,67.8932,68.2478,4062.1470429935,0
+EMCB.US,D,20190710,000000,68.071,68.5487,67.5209,68.0522,8906.7155665041,0
+EMCB.US,D,20190711,000000,68.6232,68.6232,68.3719,68.3719,6827.307127292,0
+EMCB.US,D,20190712,000000,68.3719,68.3719,68.1733,68.1823,540.74689194038,0
+EMCB.US,D,20190715,000000,68.2419,68.2419,68.2289,68.2289,2189.168981524,0
+EMCB.US,D,20190716,000000,68.3233,68.5974,68.3233,68.4604,1767.2454289672,0
+EMCB.US,D,20190717,000000,68.5686,68.7791,68.3898,68.5288,2356.3272386229,0
+EMCB.US,D,20190718,000000,68.6877,68.7612,68.2955,68.2955,1399.6986588401,0
+EMCB.US,D,20190719,000000,68.7612,69.3948,68.7334,68.7334,939.50996309195,0
+EMCB.US,D,20190722,000000,68.7513,68.7513,68.4146,68.7513,1019.0611818318,0
+EMCB.US,D,20190723,000000,68.5478,68.5775,68.2845,68.2845,3695.6072503188,0
+EMCB.US,D,20190724,000000,68.642,68.6778,68.499,68.499,1754.1547220859,0
+EMCB.US,D,20190725,000000,68.4047,68.5676,68.4047,68.5378,783.42845796949,0
+EMCB.US,D,20190726,000000,68.3193,68.8387,68.2369,68.8387,3790.2631308447,0
+EMCB.US,D,20190729,000000,68.5378,68.5378,68.5378,68.5378,769.33077363585,0
+EMCB.US,D,20190730,000000,68.6043,68.7711,68.6043,68.7711,515.57245563031,0
+EMCB.US,D,20190731,000000,68.4782,68.4782,68.4782,68.4782,491.40499677264,0
+EMCB.US,D,20190801,000000,68.643,68.6877,68.3968,68.3968,529.67013996395,0
+EMCB.US,D,20190802,000000,68.8407,68.9668,68.8407,68.9668,644.46556953789,0
+EMCB.US,D,20190805,000000,68.8209,68.8209,68.36,68.36,512.5515232731,0
+EMCB.US,D,20190806,000000,68.5576,68.6798,68.36,68.6798,971.73324156884,0
+EMCB.US,D,20190807,000000,68.8437,68.8437,68.4524,68.4524,578.00505767929,0
+EMCB.US,D,20190808,000000,68.5238,69.0978,68.496,68.7652,1543.6964345337,0
+EMCB.US,D,20190809,000000,68.7295,68.7295,68.7295,68.7295,389.70027407994,0
+EMCB.US,D,20190812,000000,68.4524,68.7334,68.1902,68.1902,2229.4480796201,0
+EMCB.US,D,20190813,000000,68.2547,68.6818,68.2547,68.3451,1021.0751367366,0
+EMCB.US,D,20190814,000000,68.2905,68.2905,68.1713,68.1713,674.67489310998,0
+EMCB.US,D,20190815,000000,68.3074,68.5278,68.1713,68.5278,1963.6060321857,0
+EMCB.US,D,20190816,000000,68.4335,68.4682,68.2449,68.2449,1625.2616081784,0
+EMCB.US,D,20190819,000000,68.5487,68.5487,68.3084,68.3084,618.28415577541,0
+EMCB.US,D,20190820,000000,68.3521,68.3521,68.3521,68.3521,459.18171829574,0
+EMCB.US,D,20190821,000000,68.3531,68.3531,68.3531,68.3531,316.19092005453,0
+EMCB.US,D,20190822,000000,68.5775,68.5775,68.5308,68.5308,944.54485035397,0
+EMCB.US,D,20190823,000000,68.6272,68.6272,68.6272,68.6272,408.8328456756,0
+EMCB.US,D,20190826,000000,68.6957,68.9131,68.6957,68.9131,316.19092005453,0
+EMCB.US,D,20190827,000000,68.1693,68.7225,68.1693,68.3193,12542.911147131,0
+EMCB.US,D,20190828,000000,68.512,68.512,68.2061,68.2061,357.47699560305,0
+EMCB.US,D,20190829,000000,68.7791,68.7791,68.4782,68.651,3260.5929908807,0
+EMCB.US,D,20190830,000000,68.3084,68.4464,68.3084,68.4464,1866.9361967551,0
+EMCB.US,D,20190903,000000,68.5666,68.7165,68.4146,68.656,2562.7576163655,0
+EMCB.US,D,20190904,000000,68.4434,68.4434,68.4434,68.4434,291.01648374445,0
+EMCB.US,D,20190905,000000,68.7622,68.7622,68.7622,68.7622,218.51410717144,0
+EMCB.US,D,20190906,000000,68.9201,68.9201,68.9201,68.9201,271.8839121488,0
+EMCB.US,D,20190909,000000,68.9161,69.0661,68.6609,68.6609,998.92163278372,0
+EMCB.US,D,20190910,000000,68.6063,69.1594,68.6063,69.1198,624.32602048983,0
+EMCB.US,D,20190911,000000,68.8675,68.8675,68.8675,68.8675,172.1931443609,0
+EMCB.US,D,20190912,000000,68.8575,68.8575,68.8575,68.8575,817.66569135119,0
+EMCB.US,D,20190916,000000,68.7543,68.8515,68.6738,68.8515,997.91465533132,0
+EMCB.US,D,20190917,000000,69.1396,69.1396,68.9946,68.9946,856.93781199491,0
+EMCB.US,D,20190918,000000,68.7841,68.7841,68.5854,68.5854,1486.2987197468,0
+EMCB.US,D,20190920,000000,68.6907,68.6907,68.5904,68.5904,590.08878710813,0
+EMCB.US,D,20190923,000000,68.5666,68.5666,68.5666,68.5666,247.71645329113,0
+EMCB.US,D,20190924,000000,68.6103,68.7871,68.6103,68.7871,601.16553908456,0
+EMCB.US,D,20190927,000000,68.6689,68.7066,68.6689,68.7066,958.64253468761,0
+EMCB.US,D,20190930,000000,68.6142,68.9827,68.6142,68.9827,1725.9593534187,0
+EMCB.US,D,20191001,000000,68.7612,68.8297,68.7612,68.8297,3533.4838804819,0
+EMCB.US,D,20191002,000000,68.5318,68.5318,68.5318,68.5318,843.84710511367,0
+EMCB.US,D,20191004,000000,69.0373,69.0373,69.0373,69.0373,1009.9983847602,0
+EMCB.US,D,20191007,000000,68.9886,69.0373,68.9439,69.0373,2323.0969826936,0
+EMCB.US,D,20191008,000000,68.6778,68.9171,68.6778,68.7364,914.33552678188,0
+EMCB.US,D,20191009,000000,68.7403,68.8983,68.7403,68.7831,1644.394179774,0
+EMCB.US,D,20191010,000000,68.9906,69.0373,68.9906,69.0373,806.58893937476,0
+EMCB.US,D,20191011,000000,69.0373,69.0442,69.0373,69.0442,1593.0383297015,0
+EMCB.US,D,20191016,000000,69.0085,69.3303,68.9708,69.3303,689.77955489602,0
+EMCB.US,D,20191017,000000,68.8297,68.8297,68.7513,68.7513,2114.6526500462,0
+EMCB.US,D,20191021,000000,68.7901,69.092,68.7513,68.9876,1070.4170319043,0
+EMCB.US,D,20191022,000000,69.3948,69.3948,69.3948,69.3948,530.67711741635,0
+EMCB.US,D,20191024,000000,69.1178,69.1178,68.7791,68.7791,2168.0224550235,0
+EMCB.US,D,20191030,000000,69.073,69.3859,68.7891,69.3859,1390.6358617685,0
+EMCB.US,D,20191031,000000,69.087,69.3412,69.087,69.3223,501.47477129667,0
+EMCB.US,D,20191104,000000,69.1148,69.3124,69.1148,69.3124,878.08433849537,0
+EMCB.US,D,20191105,000000,69.083,69.1912,68.7691,68.7691,903.25877480544,0
+EMCB.US,D,20191106,000000,69.2061,69.2061,69.2061,69.2061,204.4164228378,0
+EMCB.US,D,20191107,000000,69.0085,69.0085,69.0085,69.0085,177.22803162292,0
+EMCB.US,D,20191108,000000,68.7603,68.7603,68.7603,68.7603,223.54899443345,0
+EMCB.US,D,20191111,000000,69.3313,69.3313,69.2846,69.2846,261.81413762477,0
+EMCB.US,D,20191112,000000,69.2846,69.4255,69.2846,69.4255,921.3843689487,0
+EMCB.US,D,20191113,000000,68.8645,68.8645,68.8645,68.8645,173.20012181331,0
+EMCB.US,D,20191118,000000,69.1326,69.3601,67.9191,69.1574,1873.9850389219,0
+EMCB.US,D,20191119,000000,69.2885,69.3889,69.2885,69.3889,211.46526500462,0
+EMCB.US,D,20191120,000000,69.0373,69.3987,69.0373,69.3987,2612.0995115332,0
+EMCB.US,D,20191122,000000,69.1266,69.1326,69.0602,69.1326,799.54009720794,0
+EMCB.US,D,20191125,000000,69.3699,69.7086,68.9151,69.7086,547.7957341072,0
+EMCB.US,D,20191126,000000,67.9558,69.7334,67.9558,69.7334,526.64920760674,0
+EMCB.US,D,20191127,000000,69.8764,69.8764,69.7514,69.7514,1243.6171537176,0
+EMCB.US,D,20191202,000000,69.7314,69.7424,69.7314,69.7424,609.22135870378,0
+EMCB.US,D,20191204,000000,69.6292,69.6292,69.5865,69.5865,287.99555138724,0
+EMCB.US,D,20191206,000000,69.6093,69.644,69.5815,69.644,797.52614230313,0
+EMCB.US,D,20191209,000000,69.8764,69.8764,69.6748,69.6748,1097.6054231192,0
+EMCB.US,D,20191210,000000,69.7514,69.7514,69.7235,69.7235,209.45131009981,0
+EMCB.US,D,20191211,000000,69.8367,69.8764,69.8268,69.8516,5043.9500590864,0
+EMCB.US,D,20191212,000000,69.8665,69.8764,69.8665,69.8764,2560.7436614607,0
+EMCB.US,D,20191213,000000,69.9708,70.0929,69.9519,70.0929,856.93781199491,0
+EMCB.US,D,20191216,000000,69.9619,70.1803,69.9619,70.1803,722.00283337291,0
+EMCB.US,D,20191217,000000,70.1893,70.4634,70.1893,70.3322,1307.056733219,0
+EMCB.US,D,20191218,000000,70.371,70.4186,70.2061,70.3422,3387.4721498835,0
+EMCB.US,D,20191220,000000,70.356,70.356,70.3322,70.3322,301.08625826848,0
+EMCB.US,D,20191223,000000,70.5259,70.5577,70.4385,70.5527,903.25877480544,0
+EMCB.US,D,20191224,000000,70.5527,70.8119,70.5527,70.6004,3028.9881768281,0
+EMCB.US,D,20191227,000000,70.4276,70.4276,70.4276,70.4276,218.51410717144,0
+EMCB.US,D,20191230,000000,70.4088,70.6033,70.3998,70.6033,1184.2054840259,0
+EMCB.US,D,20191231,000000,70.7732,70.7732,70.3998,70.6183,1451.0545089126,0
+EMCB.US,D,20200102,000000,70.1694,70.8218,70.1694,70.6033,7776.886864908,0
+EMCB.US,D,20200103,000000,70.7245,70.7245,70.3998,70.6033,1249.6590184321,0
+EMCB.US,D,20200106,000000,70.5805,70.8119,70.5805,70.6907,1209.3799203359,0
+EMCB.US,D,20200107,000000,70.6639,70.7007,70.5895,70.7007,1706.826781823,0
+EMCB.US,D,20200108,000000,70.6769,70.8119,70.6769,70.8119,627.34695284704,0
+EMCB.US,D,20200109,000000,70.932,70.932,70.7593,70.7593,375.6025897463,0
+EMCB.US,D,20200113,000000,70.8169,70.8407,70.8169,70.8407,1786.3780005628,0
+EMCB.US,D,20200114,000000,70.943,70.9718,70.8904,70.8904,2468.1017358396,0
+EMCB.US,D,20200115,000000,70.943,71.0403,70.8954,71.0214,5229.2339103285,0
+EMCB.US,D,20200116,000000,71.089,71.3422,71.089,71.3422,1012.012339665,0
+EMCB.US,D,20200117,000000,71.2489,71.2787,71.092,71.1317,2443.934276982,0
+EMCB.US,D,20200121,000000,71.4227,71.4227,71.2349,71.2349,358.48397305545,0
+EMCB.US,D,20200122,000000,71.4604,71.4604,71.2349,71.2349,1903.1873850416,0
+EMCB.US,D,20200123,000000,71.3949,71.4197,71.2369,71.4048,1413.7963431737,0
+EMCB.US,D,20200124,000000,71.4584,71.4584,71.08,71.08,673.66791565757,0
+EMCB.US,D,20200128,000000,71.1913,71.4584,71.1118,71.1118,597.13762927495,0
+EMCB.US,D,20200130,000000,71.2012,71.4584,71.2012,71.3333,518.59338798752,0
+EMCB.US,D,20200203,000000,71.4604,71.4604,71.3183,71.3183,587.06785475092,0
+EMCB.US,D,20200204,000000,71.1009,71.1317,71.1009,71.1317,319.21185241173,0
+EMCB.US,D,20200205,000000,71.4773,71.4773,71.23,71.23,360.49792796026,0
+EMCB.US,D,20200206,000000,71.4792,71.6074,71.4376,71.4376,2791.341498061,0
+EMCB.US,D,20200207,000000,71.4892,71.7772,71.4604,71.6302,2469.108713292,0
+EMCB.US,D,20200210,000000,71.23,71.652,71.23,71.5388,532.69107232116,0
+EMCB.US,D,20200211,000000,71.6252,71.65,71.2271,71.3481,770.33775108826,0
+EMCB.US,D,20200212,000000,71.652,71.9013,71.3779,71.7086,2659.4274517962,0
+EMCB.US,D,20200213,000000,72.2767,72.2767,71.5398,71.9063,2422.7877504815,0
+EMCB.US,D,20200218,000000,71.2787,71.9986,71.2787,71.7007,4389.4147150245,0
+EMCB.US,D,20200219,000000,71.8645,71.8645,71.5746,71.8606,2398.6202916238,0
+EMCB.US,D,20200220,000000,71.9788,71.9986,71.8923,71.8923,2266.706245359,0
+EMCB.US,D,20200221,000000,72.2816,72.5637,72.2816,72.374,570.95621551247,0
+EMCB.US,D,20200224,000000,71.7583,72.4207,71.7583,72.2032,1379.559109792,0
+EMCB.US,D,20200225,000000,71.8913,72.1416,71.8913,71.9977,1216.4287625028,0
+EMCB.US,D,20200226,000000,71.9103,71.9103,71.4167,71.9053,2928.2904315878,0
+EMCB.US,D,20200227,000000,71.3641,71.6372,71.0274,71.1953,10381.937534274,0
+EMCB.US,D,20200228,000000,70.5736,71.0572,70.508,70.508,3118.6091700919,0
+EMCB.US,D,20200302,000000,70.797,71.0274,70.7235,70.7235,4336.0449100471,0
+EMCB.US,D,20200303,000000,70.9876,71.527,70.4653,70.9182,7126.3794306557,0
+EMCB.US,D,20200304,000000,71.3641,71.4485,71.0374,71.4485,1788.3919554676,0
+EMCB.US,D,20200305,000000,72.1416,72.1416,71.5428,71.5846,617.27717832301,0
+EMCB.US,D,20200306,000000,71.5676,71.5826,71.4346,71.4346,742.14238242097,0
+EMCB.US,D,20200309,000000,69.3332,69.3332,67.9002,67.9002,1801.4826623489,0
+EMCB.US,D,20200310,000000,68.6917,68.6917,67.9856,67.9856,1521.5429305809,0
+EMCB.US,D,20200311,000000,68.7275,68.7275,66.8138,67.0531,1558.8010963198,0
+EMCB.US,D,20200312,000000,61.5337,66.0342,61.5337,65.4384,16678.56754415,0
+EMCB.US,D,20200313,000000,65.6509,65.7254,64.4086,65.7254,3518.3792186959,0
+EMCB.US,D,20200316,000000,59.0053,66.3609,59.0053,62.8018,10785.735492688,0
+EMCB.US,D,20200317,000000,63.6122,63.6122,60.8037,60.8037,20668.212210571,0
+EMCB.US,D,20200318,000000,58.907,59.2039,56.6567,57.1284,8206.866237084,0
+EMCB.US,D,20200319,000000,56.2456,56.2456,54.3865,55.8593,8258.2220871566,0
+EMCB.US,D,20200320,000000,58.7818,59.0053,58.764,58.8166,10778.686650521,0
+EMCB.US,D,20200323,000000,57.5713,57.8007,56.3438,56.9368,8657.9921357605,0
+EMCB.US,D,20200324,000000,58.2724,59.1205,58.188,59.1205,2028.0525891395,0
+EMCB.US,D,20200325,000000,58.5842,59.477,58.1294,58.9417,21055.898529746,0
+EMCB.US,D,20200326,000000,60.4572,60.4572,59.3996,59.7173,6102.2833615619,0
+EMCB.US,D,20200327,000000,60.0054,61.3767,60.0054,60.8613,3864.7794623225,0
+EMCB.US,D,20200330,000000,60.3321,65.1305,60.3321,60.5822,5103.3617287781,0
+EMCB.US,D,20200331,000000,61.198,61.198,60.6965,60.6965,5459.8317469288,0
+EMCB.US,D,20200401,000000,61.9001,61.91,60.3887,60.3887,6639.0023436926,0
+EMCB.US,D,20200402,000000,61.6578,61.6578,61.2914,61.2914,4736.8219361035,0
+EMCB.US,D,20200403,000000,61.7263,61.7263,61.6479,61.6479,1078.4728515236,0
+EMCB.US,D,20200406,000000,61.6677,62.336,61.5137,62.0143,2816.515934371,0
+EMCB.US,D,20200407,000000,61.2814,62.3976,61.188,61.8176,2560.7436614607,0
+EMCB.US,D,20200408,000000,61.4135,61.9458,61.4135,61.9458,480.32824479621,0
+EMCB.US,D,20200409,000000,62.496,62.8415,62.0719,62.8415,2247.5736737634,0
+EMCB.US,D,20200413,000000,63.6122,63.6122,62.4194,62.9806,2909.1578599921,0
+EMCB.US,D,20200414,000000,63.9001,64.3659,63.9001,64.3659,610.22833615619,0
+EMCB.US,D,20200415,000000,64.5775,64.7174,64.5775,64.7174,451.12589867652,0
+EMCB.US,D,20200416,000000,65.1981,65.1981,64.3222,64.8276,829.74942078003,0
+EMCB.US,D,20200417,000000,64.919,65.487,64.8506,65.3381,2939.3671835642,0
+EMCB.US,D,20200420,000000,63.7174,64.3401,63.7174,64.3401,4011.7981703733,0
+EMCB.US,D,20200421,000000,64.7194,65.066,64.5019,64.5019,2130.7642892846,0
+EMCB.US,D,20200422,000000,64.0233,64.5585,63.9776,64.5585,1258.7218155037,0
+EMCB.US,D,20200423,000000,64.2646,64.5883,63.9945,64.5883,434.00728198567,0
+EMCB.US,D,20200424,000000,64.2844,64.8486,64.2834,64.8486,943.53787290156,0
+EMCB.US,D,20200427,000000,64.208,65.0124,64.208,64.772,1864.9222418503,0
+EMCB.US,D,20200428,000000,64.6121,65.0809,64.6033,65.0809,769.33077363585,0
+EMCB.US,D,20200429,000000,64.7988,65.0283,64.7988,65.0283,801.55405211275,0
+EMCB.US,D,20200504,000000,65.0283,65.0283,64.8148,64.8148,208.44433264741,0
+EMCB.US,D,20200505,000000,64.641,64.6896,64.641,64.641,4955.3360432749,0
+EMCB.US,D,20200506,000000,64.916,64.9578,64.6033,64.6658,1439.9777569362,0
+EMCB.US,D,20200508,000000,65.1812,65.4136,65.1812,65.3143,443.0700790573,0
+EMCB.US,D,20200511,000000,65.4424,65.4424,65.1713,65.2398,1059.3402799279,0
+EMCB.US,D,20200512,000000,65.6559,66.0988,65.6559,65.7751,3177.0138623313,0
+EMCB.US,D,20200513,000000,65.5198,65.637,65.3649,65.637,807.59591682716,0
+EMCB.US,D,20200514,000000,65.7691,65.8436,65.7601,65.7601,528.66316251155,0
+EMCB.US,D,20200515,000000,65.5695,66.0034,65.5695,65.6946,797.52614230313,0
+EMCB.US,D,20200518,000000,66.8327,66.9101,65.8625,65.9558,5274.5478956866,0
+EMCB.US,D,20200520,000000,67.5199,67.5199,66.9349,66.9349,537.72595958317,0
+EMCB.US,D,20200522,000000,66.5556,67.6241,66.5556,67.0353,230.59783660028,0
+EMCB.US,D,20200526,000000,67.5557,67.8814,67.4583,67.6549,548.80271155961,0
+EMCB.US,D,20200527,000000,67.7572,68.1733,67.6261,67.6261,596.13065182255,0
+EMCB.US,D,20200528,000000,68.2429,68.2429,67.8982,67.8982,481.33522224861,0
+EMCB.US,D,20200529,000000,68.073,68.2717,67.6897,68.2717,1442.9986892934,0
+EMCB.US,D,20200601,000000,67.788,68.1167,67.788,68.1167,2171.0433873808,0
+EMCB.US,D,20200603,000000,69.3859,69.3859,69.3859,69.3859,331.29558184057,0
+EMCB.US,D,20200605,000000,69.4533,70.4137,69.3859,70.0919,3823.493386774,0
+EMCB.US,D,20200608,000000,69.8109,70.8546,69.7772,70.8546,2053.2270254496,0
+EMCB.US,D,20200609,000000,70.0542,70.0542,69.7821,70.0254,1217.4357399552,0
+EMCB.US,D,20200611,000000,69.5706,69.5706,69.1038,69.1436,1981.731626329,0
+EMCB.US,D,20200612,000000,69.4633,69.5309,68.6371,68.7354,3107.5324181155,0
+EMCB.US,D,20200615,000000,69.1336,69.658,68.8605,68.8933,6147.59734692,0
+EMCB.US,D,20200617,000000,69.7056,69.8308,69.0651,69.0651,4690.5009732929,0
+EMCB.US,D,20200618,000000,69.7722,69.8407,69.079,69.079,2202.2596884052,0
+EMCB.US,D,20200619,000000,69.7533,69.8705,69.7533,69.8705,1398.6916813877,0
+EMCB.US,D,20200623,000000,69.9291,70.1664,69.8298,70.1664,1388.6219068637,0
+EMCB.US,D,20200624,000000,68.7642,70.1714,68.7642,69.939,2435.8784573627,0
+EMCB.US,D,20200625,000000,69.7821,70.1545,69.1852,70.1227,4691.5079507453,0
+EMCB.US,D,20200629,000000,69.8645,69.8645,69.2488,69.8506,1465.1521932463,0
+EMCB.US,D,20200630,000000,70.1912,70.2111,70.0363,70.0363,758.25402165942,0
+EMCB.US,D,20200701,000000,69.8606,70.4832,69.8606,69.9003,24810.917449756,0
+EMCB.US,D,20200702,000000,69.5894,71.1545,69.5894,70.371,5402.4340321418,0
+EMCB.US,D,20200706,000000,72.9341,72.9341,69.8208,70.4058,3454.9396391945,0
+EMCB.US,D,20200707,000000,69.7821,71.0969,69.7821,70.8954,1395.6707490305,0
+EMCB.US,D,20200708,000000,70.221,70.4296,70.084,70.4296,3485.1489627666,0
+EMCB.US,D,20200709,000000,70.2786,71.2359,69.8506,71.2359,16605.058190125,0
+EMCB.US,D,20200710,000000,70.6877,72.0692,70.1287,70.6779,6143.5694371104,0
+EMCB.US,D,20200713,000000,70.8904,70.9688,70.0264,70.4981,1374.52422253,0
+EMCB.US,D,20200714,000000,70.6282,70.6282,70.0264,70.2786,1373.5172450776,0
+EMCB.US,D,20200715,000000,70.2687,70.949,69.7245,70.3858,6087.1786997758,0
+EMCB.US,D,20200717,000000,70.9291,71.52,70.1912,70.9042,1096.5984456668,0
+EMCB.US,D,20200721,000000,70.8993,71.2895,70.8993,71.2895,379.63049955591,0
+EMCB.US,D,20200723,000000,71.4842,72.0393,71.087,71.3591,1857.8733996834,0
+EMCB.US,D,20200724,000000,70.9688,71.7484,70.9688,71.7484,224.55597188586,0
+EMCB.US,D,20200727,000000,71.6412,71.7345,71.4654,71.4654,1644.394179774,0
+EMCB.US,D,20200728,000000,71.5578,71.5578,71.0721,71.0721,325.25371712615,0
+EMCB.US,D,20200729,000000,71.7583,71.7901,70.2409,71.0334,2659.4274517962,0
+EMCB.US,D,20200731,000000,70.3372,71.8835,70.3372,71.8835,1396.6777264829,0
+EMCB.US,D,20200803,000000,70.2111,70.2111,70.2111,70.2111,328.27464948336,0
+EMCB.US,D,20200804,000000,71.7583,71.7583,71.7583,71.7583,269.86995724399,0
+EMCB.US,D,20200805,000000,71.9708,72.4763,71.9708,72.4763,551.82364391682,0
+EMCB.US,D,20200807,000000,72.4763,72.4763,72.371,72.371,614.2562459658,0
+EMCB.US,D,20200810,000000,72.9828,72.9828,72.0165,72.4763,841.83315020886,0
+EMCB.US,D,20200811,000000,72.0294,73.526,72.0294,72.0493,4128.6075548521,0
+EMCB.US,D,20200814,000000,72.8716,72.8944,72.0632,72.4713,1961.5920772809,0
+EMCB.US,D,20200817,000000,71.9937,72.373,71.9937,72.3561,1949.5083478521,0
+EMCB.US,D,20200818,000000,72.7206,72.7206,72.1248,72.1248,551.82364391682,0
+EMCB.US,D,20200820,000000,72.9828,73.0513,71.6412,72.3313,1577.9336679154,0
+EMCB.US,D,20200821,000000,72.3989,73.1755,72.2976,72.2976,874.05642868576,0
+EMCB.US,D,20200824,000000,71.9907,73.0603,71.9907,72.6421,1739.0500602999,0
+EMCB.US,D,20200825,000000,72.4585,72.9242,72.1258,72.1258,707.90514903927,0
+EMCB.US,D,20200827,000000,71.6838,71.9619,71.6838,71.9619,1629.289517988,0
+EMCB.US,D,20200828,000000,71.4554,71.4554,71.4554,71.4554,248.72343074353,0
+EMCB.US,D,20200901,000000,72.6233,72.7106,72.0006,72.6431,5221.1780907093,0
+EMCB.US,D,20200902,000000,73.1387,73.1387,72.371,72.371,1898.1524977796,0
+EMCB.US,D,20200903,000000,73.2936,73.2936,72.5111,72.5111,859.95874435212,0
+EMCB.US,D,20200904,000000,71.8249,72.3839,71.7384,72.3839,463.20962810536,0
+EMCB.US,D,20200908,000000,72.4991,72.5825,72.1704,72.1704,425.95146236645,0
+EMCB.US,D,20200910,000000,72.806,72.806,72.5687,72.5687,406.81889077079,0
+EMCB.US,D,20200911,000000,71.799,72.8358,71.799,72.4535,1521.5429305809,0
+EMCB.US,D,20200914,000000,72.9957,73.526,72.9957,73.1099,1521.5429305809,0
+EMCB.US,D,20200915,000000,72.944,72.944,71.7792,71.7792,706.89817158687,0
+EMCB.US,D,20200916,000000,73.1387,73.1387,72.1158,72.7742,1057.3263250231,0
+EMCB.US,D,20200917,000000,73.1575,73.1575,71.7981,72.7544,661.58418622874,0
+EMCB.US,D,20200921,000000,72.3412,72.3412,71.3393,71.7901,2552.6878418415,0
+EMCB.US,D,20200922,000000,71.7673,71.7673,71.7673,71.7673,831.76337568484,0
+EMCB.US,D,20200923,000000,72.2142,72.2142,71.2797,72.1118,2162.9875677615,0
+EMCB.US,D,20200924,000000,71.8447,71.8547,71.1446,71.1446,1844.7826928022,0
+EMCB.US,D,20200928,000000,71.6412,71.6412,71.1833,71.1833,744.15633732578,0
+EMCB.US,D,20200929,000000,72.1258,72.1258,72.1258,72.1258,643.45859208548,0
+EMCB.US,D,20200930,000000,71.3095,72.1258,70.799,71.6749,6071.0670605374,0
+EMCB.US,D,20201001,000000,72.1456,72.1456,71.657,71.657,547.7957341072,0
+EMCB.US,D,20201002,000000,70.9192,72.1098,70.9192,70.9886,1632.3104503452,0
+EMCB.US,D,20201005,000000,71.0731,71.3641,71.0731,71.3641,433.00030453327,0
+EMCB.US,D,20201006,000000,72.3412,72.4663,72.0195,72.4287,3035.0300415425,0
+EMCB.US,D,20201007,000000,71.7136,71.7136,71.7136,71.7136,678.70280291959,0
+EMCB.US,D,20201008,000000,71.9708,72.807,71.9708,72.7007,1986.766513591,0
+EMCB.US,D,20201012,000000,71.9231,72.4763,71.5388,72.4763,807.59591682716,0
+EMCB.US,D,20201013,000000,72.2856,72.812,72.2856,72.812,599.15158417975,0
+EMCB.US,D,20201015,000000,72.7206,72.7206,71.5816,72.098,1894.1245879699,0
+EMCB.US,D,20201016,000000,72.5835,73.3234,72.5835,73.2837,1844.7826928022,0
+EMCB.US,D,20201019,000000,72.5557,72.5557,71.6441,71.6441,428.97239472366,0
+EMCB.US,D,20201021,000000,71.9172,71.9172,71.9172,71.9172,282.96066412523,0
+EMCB.US,D,20201022,000000,72.9142,72.9142,72.3462,72.3462,3379.4163302643,0
+EMCB.US,D,20201026,000000,72.0791,72.224,72.0791,72.224,430.98634962846,0
+EMCB.US,D,20201027,000000,72.6342,72.7196,72.243,72.2528,15986.774034349,0
+EMCB.US,D,20201028,000000,72.2727,72.7812,71.9231,72.0384,1484.2847648419,0
+EMCB.US,D,20201029,000000,72.0483,72.3561,72.0483,72.3561,809.60987173197,0
+EMCB.US,D,20201030,000000,71.9172,71.9172,71.9172,71.9172,315.18394260212,0
+EMCB.US,D,20201102,000000,70.9102,72.3373,70.9102,72.3373,1141.9124310249,0
+EMCB.US,D,20201103,000000,72.2042,72.381,72.0384,72.0483,11156.303195172,0
+EMCB.US,D,20201104,000000,71.9699,72.7226,71.7166,72.7226,1020.0681592842,0
+EMCB.US,D,20201105,000000,72.4197,73.5111,72.4197,73.5111,2167.0154775711,0
+EMCB.US,D,20201106,000000,72.6928,72.6928,72.6928,72.6928,447.09798886691,0
+EMCB.US,D,20201109,000000,72.7325,73.7673,72.7325,73.1735,1093.5775133096,0
+EMCB.US,D,20201110,000000,72.946,72.946,72.946,72.946,238.6536562195,0
+EMCB.US,D,20201111,000000,72.3313,73.7475,72.3313,73.0354,5624.9760491229,0
+EMCB.US,D,20201112,000000,73.2777,73.2876,72.2727,72.2727,976.76812883086,0
+EMCB.US,D,20201113,000000,74.0792,74.0792,72.5011,73.5111,1929.368798804,0
+EMCB.US,D,20201116,000000,72.9351,74.4108,72.9351,73.5399,598.14460672735,0
+EMCB.US,D,20201117,000000,72.7126,72.7126,72.7126,72.7126,214.48619736183,0
+EMCB.US,D,20201118,000000,74.3523,74.3523,73.7673,73.7673,465.22358301016,0
+EMCB.US,D,20201119,000000,72.5845,72.5845,72.5845,72.5845,254.76529545795,0
+EMCB.US,D,20201120,000000,74.6332,74.7514,73.0543,74.1725,2560.7436614607,0
+EMCB.US,D,20201124,000000,73.5597,73.9401,73.4832,73.4832,2960.5137100647,0
+EMCB.US,D,20201125,000000,73.7723,73.7723,73.7723,73.7723,377.61654465111,0
+EMCB.US,D,20201127,000000,72.956,73.2678,72.956,73.2678,1529.5987502001,0
+EMCB.US,D,20201201,000000,74.5568,74.5568,74.0592,74.0592,772.35170599306,0
+EMCB.US,D,20201202,000000,74.6432,74.6432,73.9202,74.2767,1179.1705967639,0
+EMCB.US,D,20201204,000000,75.24,76.966,74.1754,74.6174,14929.447709326,0
+EMCB.US,D,20201207,000000,74.6134,75.824,74.6134,75.1496,11164.359014791,0
+EMCB.US,D,20201208,000000,74.9371,75.2568,74.3611,74.8199,1431.921937317,0
+EMCB.US,D,20201209,000000,75.7266,75.7266,74.1854,74.1854,36369.004648437,0
+EMCB.US,D,20201210,000000,73.4644,75.7266,73.4644,74.7762,1159.0310477158,0
+EMCB.US,D,20201211,000000,74.4684,74.4684,74.4684,74.4684,279.93973176802,0
+EMCB.US,D,20201214,000000,74.6432,75.4148,74.6432,75.0285,2512.4087437454,0
+EMCB.US,D,20201215,000000,74.8249,75.669,74.8249,75.2976,2870.8927168008,0
+EMCB.US,D,20201216,000000,74.8219,74.8219,74.2261,74.2261,1130.8356790485,0
+EMCB.US,D,20201217,000000,74.3513,75.0881,74.3513,75.0881,770.33775108826,0
+EMCB.US,D,20201218,000000,75.1318,75.4297,74.4495,74.6432,1798.4617299917,0
+EMCB.US,D,20201221,000000,75.4833,75.4833,74.6532,74.6532,566.92830570286,0
+EMCB.US,D,20201222,000000,74.3611,75.385,74.3611,74.6432,931.45414347273,0
+EMCB.US,D,20201223,000000,75.6293,75.6293,74.9183,75.4833,1485.2917422943,0
+EMCB.US,D,20201224,000000,74.5916,74.5916,74.5916,74.5916,88.614015811459,0
+EMCB.US,D,20201228,000000,75.2698,75.2698,74.9183,74.9183,379.63049955591,0
+EMCB.US,D,20201229,000000,74.9183,75.6671,74.9183,75.3552,1808.5315045157,0
+EMCB.US,D,20201230,000000,75.5131,75.5131,74.4595,74.4595,2769.1879941081,0
+EMCB.US,D,20201231,000000,74.4307,76.1855,74.1754,75.1318,7458.6819899486,0
+EMCB.US,D,20210104,000000,75.1318,75.7713,74.2619,74.4783,7220.0283337291,0
+EMCB.US,D,20210105,000000,75.3194,75.7753,73.6481,75.7753,83629.477422065,0
+EMCB.US,D,20210106,000000,75.0543,75.0543,74.236,74.9848,1180.1775742163,0
+EMCB.US,D,20210107,000000,75.1318,75.245,74.4783,75.245,4063.1540204459,0
+EMCB.US,D,20210108,000000,76.966,76.966,74.7971,76.1059,2026.0386342347,0
+EMCB.US,D,20210111,000000,74.8199,74.8587,74.3909,74.7117,26270.027778289,0
+EMCB.US,D,20210112,000000,74.2619,75.1318,74.2619,74.7216,3465.0094137185,0
+EMCB.US,D,20210113,000000,75.0841,75.0841,74.6234,74.9848,1546.7173668909,0
+EMCB.US,D,20210114,000000,75.2102,75.23,74.1576,75.1804,3216.285982975,0
+EMCB.US,D,20210115,000000,75.0732,75.2003,74.1576,74.6432,8544.203683639,0
+EMCB.US,D,20210119,000000,74.0504,76.0871,74.0494,74.6382,3469.0373235282,0
+EMCB.US,D,20210120,000000,74.1576,75.1616,73.6581,75.1616,3163.9231554501,0
+EMCB.US,D,20210121,000000,75.0732,75.3949,74.4684,74.9083,2910.1648374445,0
+EMCB.US,D,20210122,000000,74.9371,75.8726,74.6928,74.7514,5503.1317773821,0
+EMCB.US,D,20210125,000000,74.8388,75.2013,74.6044,74.7762,4115.5168479708,0
+EMCB.US,D,20210126,000000,75.2886,75.9739,74.7902,75.9739,1614.1848562019,0
+EMCB.US,D,20210127,000000,75.2212,75.2212,73.8894,74.6829,1497.3754717232,0
+EMCB.US,D,20210128,000000,75.104,76.0235,74.5946,74.8249,67285.226392113,0
+EMCB.US,D,20210129,000000,75.3384,75.5051,74.5846,74.5846,4334.0309551423,0
+EMCB.US,D,20210201,000000,75.1774,75.3384,74.8885,75.0195,10061.71870441,0
+EMCB.US,D,20210202,000000,75.955,76.1289,75.1129,75.5479,2595.9878722948,0
+EMCB.US,D,20210203,000000,75.3384,75.4357,74.9471,74.9471,18463.93856726,0
+EMCB.US,D,20210204,000000,75.2013,75.8954,75.094,75.5777,4193.0541118059,0
+EMCB.US,D,20210205,000000,75.827,75.827,74.8686,75.099,2963.5346424219,0
+EMCB.US,D,20210208,000000,75.0493,75.7882,74.5558,75.0891,1874.9920163743,0
+EMCB.US,D,20210209,000000,75.5529,75.5529,75.2698,75.4069,2942.3881159214,0
+EMCB.US,D,20210210,000000,75.965,75.965,75.4267,75.4267,2609.078579176,0
+EMCB.US,D,20210211,000000,75.8756,76.962,74.4396,75.5627,8749.6270839292,0
+EMCB.US,D,20210212,000000,76.6303,76.6303,75.3086,75.3086,89119.518492565,0
+EMCB.US,D,20210216,000000,75.3384,75.4754,74.3551,75.0543,7311.6632818978,0
+EMCB.US,D,20210217,000000,75.2986,75.7584,75.2986,75.4357,4940.2313814889,0
+EMCB.US,D,20210218,000000,75.7117,76.2083,75.3284,75.3572,3172.9859525217,0
+EMCB.US,D,20210219,000000,75.3086,75.3384,74.7812,75.2788,2199.238756048,0
+EMCB.US,D,20210222,000000,74.6234,74.9599,74.6234,74.7614,1727.9733083235,0
+EMCB.US,D,20210223,000000,74.7415,74.7762,73.7245,74.7762,19079.201790678,0
+EMCB.US,D,20210224,000000,74.5558,75.1427,74.4585,74.8785,12133.071324003,0
+EMCB.US,D,20210225,000000,74.5657,74.5657,74.1069,74.1735,3696.6142277712,0
+EMCB.US,D,20210226,000000,74.4197,74.4972,74.0066,74.4972,6576.5697416437,0
+EMCB.US,D,20210301,000000,75.5607,75.6025,73.8894,74.5558,17019.932900514,0
+EMCB.US,D,20210302,000000,74.9471,74.9471,74.0196,74.4049,2910.1648374445,0
+EMCB.US,D,20210303,000000,74.1119,74.3899,74.1119,74.1119,16391.578970216,0
+EMCB.US,D,20210304,000000,75.3969,75.3969,74.0572,74.0572,1250.6659958845,0
+EMCB.US,D,20210305,000000,74.5946,75.5925,74.0474,74.0572,3256.5650810711,0
+EMCB.US,D,20210308,000000,73.8984,73.8984,73.3432,73.3432,2780.2647460845,0
+EMCB.US,D,20210309,000000,73.5667,73.8041,73.522,73.5865,3185.0696819505,0
+EMCB.US,D,20210310,000000,73.6849,73.7543,73.4892,73.7543,1921.3129791848,0
+EMCB.US,D,20210311,000000,72.9073,74.236,72.9073,73.9083,2002.8781528295,0
+EMCB.US,D,20210312,000000,73.4316,74.9272,73.4316,73.5865,3198.1603888318,0
+EMCB.US,D,20210315,000000,73.6253,73.8616,73.6253,73.8616,7026.6886628678,0
+EMCB.US,D,20210316,000000,73.9778,74.9471,73.9083,73.948,3578.7978658401,0
+EMCB.US,D,20210317,000000,73.7543,75.1427,73.7245,74.236,2642.3088351053,0
+EMCB.US,D,20210318,000000,74.4297,74.4297,73.7445,73.7445,1916.2780919228,0
+EMCB.US,D,20210319,000000,73.8041,73.9172,73.7841,73.8894,2811.481047109,0
+EMCB.US,D,20210322,000000,73.7643,74.1596,73.7445,73.8616,2433.8645024579,0
+EMCB.US,D,20210323,000000,73.948,74.0294,73.7445,73.7445,903.25877480544,0
+EMCB.US,D,20210324,000000,73.9083,74.241,73.5736,73.7941,1155.0031379062,0
+EMCB.US,D,20210325,000000,73.6015,73.813,73.5081,73.6015,16665.476837269,0
+EMCB.US,D,20210326,000000,73.527,73.6163,73.4118,73.5965,3575.7769334829,0
+EMCB.US,D,20210329,000000,74.7316,74.7316,73.4515,73.4614,4407.5403091677,0
+EMCB.US,D,20210330,000000,73.4218,73.7603,73.372,73.6064,2191.1829364288,0
+EMCB.US,D,20210331,000000,73.5865,73.8666,73.3522,73.3522,7280.4469808733,0
+EMCB.US,D,20210401,000000,73.7543,74.0374,73.5468,73.5865,63752.749489083,0
+EMCB.US,D,20210405,000000,74.3601,74.9371,73.7345,73.7345,4522.3357387416,0
+EMCB.US,D,20210406,000000,74.0572,74.087,73.5349,73.8418,1561.822028677,0
+EMCB.US,D,20210407,000000,73.7643,73.7643,73.7445,73.7445,8672.0898200942,0
+EMCB.US,D,20210408,000000,73.8041,73.8041,73.8041,73.8041,1375.5311999824,0
+EMCB.US,D,20210409,000000,73.52,73.8319,73.1169,73.7345,80780.738209217,0
+EMCB.US,D,20210412,000000,73.4704,73.8944,73.3622,73.7445,6811.1954880535,0
+EMCB.US,D,20210413,000000,73.7822,73.9083,73.7345,73.8616,1881.0338810887,0
+EMCB.US,D,20210414,000000,73.9272,74.0176,73.8696,73.8696,1047.2565504991,0
+EMCB.US,D,20210415,000000,74.0572,74.1645,74.0274,74.092,5370.2107536649,0
+EMCB.US,D,20210416,000000,74.0572,74.1556,74.0523,74.0821,1940.4455507805,0
+EMCB.US,D,20210419,000000,74.4197,74.4197,73.8894,73.8894,2460.0459162204,0
+EMCB.US,D,20210420,000000,73.8616,74.104,73.8616,74.0772,1659.4988415601,0
+EMCB.US,D,20210421,000000,73.7871,73.9976,73.7871,73.8616,2070.3456421405,0
+EMCB.US,D,20210422,000000,73.7931,73.8884,73.7931,73.8884,622.31206558502,0
+EMCB.US,D,20210423,000000,74.0672,74.0672,73.4316,74.0474,1708.8407367278,0
+EMCB.US,D,20210426,000000,74.1933,74.1933,73.6491,74.1168,4366.2542336192,0
+EMCB.US,D,20210427,000000,74.0772,74.0772,73.7683,73.949,2926.276476683,0
+EMCB.US,D,20210428,000000,73.4296,73.9083,73.4296,73.9083,1107.6751976432,0
+EMCB.US,D,20210429,000000,73.7921,74.2132,73.7921,73.8299,1916.2780919228,0
+EMCB.US,D,20210430,000000,74.2519,74.2519,73.9411,73.9411,2135.7991765467,0
+EMCB.US,D,20210503,000000,74.66,74.66,73.4594,73.7832,1330.2172146243,0
+EMCB.US,D,20210504,000000,73.5657,73.8309,73.4694,73.7881,1147.9542957394,0
+EMCB.US,D,20210505,000000,73.8309,73.8507,73.7335,73.8507,1178.1636193114,0
+EMCB.US,D,20210506,000000,74.7336,75.6651,73.8408,75.4823,1524.5638629381,0
+EMCB.US,D,20210507,000000,74.7435,74.7435,74.0076,74.3115,1692.7290974894,0
+EMCB.US,D,20210510,000000,73.9083,74.6352,73.9083,74.6352,7182.7701679902,0
+EMCB.US,D,20210511,000000,74.5955,74.675,74.0672,74.381,2920.2346119685,0
+EMCB.US,D,20210512,000000,74.4495,74.4495,74.2171,74.2171,793.49823249352,0
+EMCB.US,D,20210513,000000,73.8606,74.2917,73.8606,74.1407,2864.8508520864,0
+EMCB.US,D,20210514,000000,74.4595,74.4783,74.1884,74.1884,1158.0240702634,0
+EMCB.US,D,20210517,000000,74.1884,74.4406,74.087,74.2917,2614.1134664381,0
+EMCB.US,D,20210518,000000,74.4833,74.4982,74.1069,74.2767,2206.2875982149,0
+EMCB.US,D,20210519,000000,74.1168,74.4495,74.0772,74.2817,1957.5641674713,0
+EMCB.US,D,20210520,000000,74.2519,74.4883,74.2519,74.4307,1022.082114189,0
+EMCB.US,D,20210521,000000,74.1168,74.3909,74.1168,74.1715,3217.2929604274,0
+EMCB.US,D,20210524,000000,74.5667,74.5667,73.8606,74.3513,6534.2766886427,0
+EMCB.US,D,20210525,000000,74.4783,74.4783,74.1834,74.2519,873.04945123336,0
+EMCB.US,D,20210526,000000,74.2519,74.4684,74.1695,74.1695,1673.5965258937,0
+EMCB.US,D,20210527,000000,74.0572,74.2469,73.9679,74.2469,1178.1636193114,0
+EMCB.US,D,20210528,000000,74.2668,74.2668,74.2668,74.2668,1038.1937534274,0
+EMCB.US,D,20210601,000000,74.3909,74.6254,74.0572,74.3711,2134.7921990942,0
+EMCB.US,D,20210602,000000,74.7028,74.7028,74.0474,74.3761,5891.8250740096,0
+EMCB.US,D,20210603,000000,74.675,74.9977,74.4684,74.4684,5143.6408268743,0
+EMCB.US,D,20210604,000000,74.4684,74.7336,74.4307,74.4307,453.13985358133,0
+EMCB.US,D,20210607,000000,74.4307,74.4307,74.4307,74.4307,580.0190125841,0
+EMCB.US,D,20210609,000000,74.2817,74.6452,73.9381,74.5121,12875.213706424,0
+EMCB.US,D,20210610,000000,75.1457,75.1457,74.6502,74.6502,3736.8933258673,0
+EMCB.US,D,20210611,000000,74.6452,74.8716,74.5856,74.5856,1218.4427174076,0
+EMCB.US,D,20210614,000000,74.9887,74.9977,74.3413,74.3413,2829.6066412523,0
+EMCB.US,D,20210615,000000,74.6551,75.0672,74.3115,74.812,70403.835562204,0
+EMCB.US,D,20210616,000000,74.7147,74.7147,74.3313,74.3313,4746.8917106275,0
+EMCB.US,D,20210617,000000,74.1645,74.9977,74.1645,74.9977,1246.6380860748,0
+EMCB.US,D,20210618,000000,75.3115,75.9104,74.5468,74.5468,4753.9405527943,0
+EMCB.US,D,20210621,000000,74.9589,75.0275,74.5756,74.5756,862.97967670933,0
+EMCB.US,D,20210623,000000,74.1953,74.9491,74.1953,74.6104,6331.8742207097,0
+EMCB.US,D,20210624,000000,74.8219,74.8219,74.4595,74.4595,1142.9194084773,0
+EMCB.US,D,20210625,000000,74.4982,74.4982,74.4287,74.4833,2449.9761416964,0
+EMCB.US,D,20210628,000000,74.7435,74.8607,74.2221,74.8607,3325.0395478345,0
+EMCB.US,D,20210629,000000,74.4009,74.9589,74.4009,74.5955,2011.9409499011,0
+EMCB.US,D,20210630,000000,74.9103,74.9789,74.7584,74.7584,1164.0659349778,0
+EMCB.US,D,20210701,000000,74.9193,75.0672,74.5667,74.817,3950.3725457768,0
+EMCB.US,D,20210702,000000,74.4108,74.8805,74.4108,74.8805,1644.394179774,0
+EMCB.US,D,20210706,000000,74.9291,74.9291,72.2727,74.3611,4864.7080725586,0
+EMCB.US,D,20210707,000000,74.7634,74.8805,74.7634,74.8706,908.29366206746,0
+EMCB.US,D,20210708,000000,74.8607,74.9291,74.5955,74.68,4650.2218751968,0
+EMCB.US,D,20210709,000000,74.6254,74.7921,74.6254,74.7921,420.91657510443,0
+EMCB.US,D,20210712,000000,74.7584,74.9589,74.5071,74.5071,2034.094453854,0
+EMCB.US,D,20210713,000000,74.5667,74.5756,74.5468,74.5756,1788.3919554676,0
+EMCB.US,D,20210714,000000,74.4108,75.4307,74.4108,74.4883,4474.0008210263,0
+EMCB.US,D,20210715,000000,74.7733,74.7733,74.6898,74.6898,2438.8993897199,0
+EMCB.US,D,20210716,000000,74.7832,75.4307,74.5369,74.6054,2898.0811080157,0
+EMCB.US,D,20210719,000000,74.8219,74.8219,74.381,74.4783,7561.3936900937,0
+EMCB.US,D,20210720,000000,74.3513,74.6254,74.3513,74.522,3003.813740518,0
+EMCB.US,D,20210721,000000,74.5568,74.5568,74.381,74.381,973.74719647365,0
+EMCB.US,D,20210722,000000,74.5518,74.6948,74.4952,74.5707,7335.8307407555,0
+EMCB.US,D,20210723,000000,74.6948,74.8021,74.4704,74.668,1955.5502125665,0
+EMCB.US,D,20210726,000000,74.6452,74.8021,74.3801,74.4972,3265.6278781428,0
+EMCB.US,D,20210727,000000,74.6849,74.6849,74.2509,74.3403,1207.3659654311,0
+EMCB.US,D,20210728,000000,74.3403,74.5628,74.1566,74.5628,955.6216023304,0
+EMCB.US,D,20210730,000000,74.4069,74.6918,74.4069,74.6302,714.95399120609,0
+EMCB.US,D,20210802,000000,74.4297,74.8021,74.4297,74.6302,1875.9989938267,0
+EMCB.US,D,20210803,000000,74.4485,74.7534,74.3303,74.7534,6458.7533797125,0
+EMCB.US,D,20210804,000000,74.6154,74.7048,74.521,74.7048,10095.955937792,0
+EMCB.US,D,20210805,000000,74.529,74.7048,74.529,74.53,12024.317759143,0
+EMCB.US,D,20210806,000000,74.5667,74.6452,74.5667,74.6204,10273.183969414,0
+EMCB.US,D,20210809,000000,74.4773,74.6948,74.4773,74.5458,4914.0499677264,0
+EMCB.US,D,20210810,000000,74.6849,74.7534,74.5419,74.5528,738.11447261136,0
+EMCB.US,D,20210811,000000,74.5568,74.8915,74.5369,74.7336,5462.852679286,0
+EMCB.US,D,20210812,000000,74.7484,74.9599,74.7336,74.7336,2337.1946670272,0
+EMCB.US,D,20210813,000000,74.8418,75.0781,74.8418,74.9819,7916.856730792,0
+EMCB.US,D,20210816,000000,75.0682,75.1169,74.8418,75.0087,1207.3659654311,0
+EMCB.US,D,20210817,000000,74.7832,75.0583,74.7832,74.9401,7133.4282728225,0
+EMCB.US,D,20210818,000000,74.9451,75.0483,74.8021,75.0483,7002.5212040101,0
+EMCB.US,D,20210819,000000,74.9401,74.9401,74.8418,74.8418,1846.796647707,0
+EMCB.US,D,20210820,000000,75.0781,75.0781,74.7683,74.7683,868.01456397134,0
+EMCB.US,D,20210823,000000,75.0285,75.1079,74.812,74.9799,11521.836010394,0
+EMCB.US,D,20210824,000000,74.9599,75.1467,74.8319,74.8319,2864.8508520864,0
+EMCB.US,D,20210825,000000,74.6452,74.7733,74.6254,74.7733,845.86106001848,0
+EMCB.US,D,20210826,000000,74.8517,74.8517,74.7286,74.7286,1523.5568854857,0
+EMCB.US,D,20210827,000000,74.8418,74.9301,74.8418,74.8418,6224.1276333026,0
+EMCB.US,D,20210830,000000,74.8219,75.1864,74.8219,74.8815,11089.842683314,0
+EMCB.US,D,20210831,000000,75.0384,75.1467,74.9451,74.9451,2793.3554529658,0
+EMCB.US,D,20210901,000000,74.8319,75.3135,74.8319,75.1119,2044.164228378,0
+EMCB.US,D,20210902,000000,74.8418,75.2738,74.8418,75.1367,4692.5149281977,0
+EMCB.US,D,20210903,000000,75.246,75.246,75.0831,75.0831,1558.8010963198,0
+EMCB.US,D,20210907,000000,75.0921,75.1367,75.0414,75.0414,964.68439940202,0
+EMCB.US,D,20210908,000000,75.2062,75.2162,74.9699,75.0881,3635.1886031746,0
+EMCB.US,D,20210909,000000,75.1566,75.3334,75.1566,75.2112,3725.8165738909,0
+EMCB.US,D,20210910,000000,75.2936,75.2936,75.0623,75.0623,913.32854932947,0
+EMCB.US,D,20210913,000000,75.1218,75.3016,74.9799,75.1675,2451.9900966012,0
+EMCB.US,D,20210914,000000,75.3433,75.4029,75.3284,75.3284,787.45636777911,0
+EMCB.US,D,20210915,000000,75.4029,75.4029,75.1814,75.1814,1986.766513591,0
+EMCB.US,D,20210916,000000,75.0881,75.1169,74.8666,74.9531,900.23784244824,0
+EMCB.US,D,20210917,000000,74.9887,74.9897,74.9541,74.9541,964.68439940202,0
+EMCB.US,D,20210920,000000,74.9203,74.9203,74.5926,74.7236,50578.463479296,0
+EMCB.US,D,20210921,000000,74.8517,74.9301,74.7435,74.8021,22661.020588876,0
+EMCB.US,D,20210922,000000,74.7584,75.1268,74.7196,74.8517,4251.4588040452,0
+EMCB.US,D,20210923,000000,74.8617,74.8617,74.5419,74.6551,8211.901124346,0
+EMCB.US,D,20210927,000000,74.3601,74.3601,74.2708,74.2708,3558.658316792,0
+EMCB.US,D,20210928,000000,74.2609,74.3005,74.2122,74.2122,2000.8641979247,0
+EMCB.US,D,20210929,000000,74.085,74.4873,74.0236,74.4197,3594.9095050785,0
+EMCB.US,D,20210930,000000,74.3503,74.3503,74.2072,74.2072,3799.3259279163,0
+EMCB.US,D,20211001,000000,74.3503,74.3503,73.9858,74.0652,2710.7833018687,0
+EMCB.US,D,20211004,000000,74.0702,74.0702,73.5528,73.7703,3212.2580731654,0
+EMCB.US,D,20211005,000000,73.8676,74.0126,73.6809,73.8636,4176.9424725674,0
+EMCB.US,D,20211006,000000,73.7007,74.0552,73.7007,73.7305,4067.1819302555,0
+EMCB.US,D,20211007,000000,73.956,73.956,73.81,73.81,2834.6415285143,0
+EMCB.US,D,20211008,000000,73.8388,73.8388,73.7107,73.7305,1343.3079215055,0
+EMCB.US,D,20211011,000000,73.6213,73.6511,73.5329,73.5478,4458.8961592403,0
+EMCB.US,D,20211012,000000,73.5925,73.7743,73.5925,73.7743,8168.6010938927,0
+EMCB.US,D,20211013,000000,73.9758,74.0732,73.7802,73.8487,8734.5224221432,0
+EMCB.US,D,20211014,000000,73.9858,74.1923,73.8964,73.8964,22536.155384778,0
+EMCB.US,D,20211015,000000,73.8775,73.9858,73.5925,73.7603,5753.8691630304,0
+EMCB.US,D,20211018,000000,73.9858,74.0056,73.4654,73.7763,10025.467516124,0
+EMCB.US,D,20211019,000000,74.0354,74.0354,73.9162,73.9262,6889.739729341,0
+EMCB.US,D,20211020,000000,73.9718,74.0652,73.8437,73.8437,3600.9513697929,0
+EMCB.US,D,20211021,000000,73.5826,73.8587,73.4694,73.7603,12177.378331909,0
+EMCB.US,D,20211022,000000,73.6709,73.6909,73.5667,73.6909,935.48205328234,0
+EMCB.US,D,20211025,000000,73.7305,73.9967,73.4246,73.6909,49666.141907418,0
+EMCB.US,D,20211026,000000,73.7951,74.0264,73.7017,73.81,4763.0033498659,0
+EMCB.US,D,20211027,000000,74.2629,74.2629,73.9421,73.957,2287.8527718595,0
+EMCB.US,D,20211028,000000,73.7505,73.9272,73.7505,73.8408,2562.7576163655,0
+EMCB.US,D,20211029,000000,73.8785,73.8785,73.7505,73.8487,3055.1695905905,0
+EMCB.US,D,20211101,000000,73.7802,73.7802,73.3065,73.523,4262.5355560217,0
+EMCB.US,D,20211102,000000,73.7703,73.7901,73.6213,73.6909,2271.7411326211,0
+EMCB.US,D,20211103,000000,73.7891,73.7891,73.523,73.6461,1889.0897007079,0
+EMCB.US,D,20211104,000000,73.6213,73.9768,73.6213,73.9371,3303.8930213341,0
+EMCB.US,D,20211105,000000,74.2132,74.2529,73.9768,74.1397,10025.467516124,0
+EMCB.US,D,20211108,000000,73.958,74.0762,73.8974,73.8974,2080.4154166645,0
+EMCB.US,D,20211109,000000,74.0364,74.0464,73.8884,73.8884,803.56800701755,0
+EMCB.US,D,20211110,000000,73.5925,73.6611,73.1963,73.375,37481.714733342,0
+EMCB.US,D,20211111,000000,73.6909,73.7007,73.4346,73.5727,4295.765811951,0
+EMCB.US,D,20211112,000000,73.8487,73.8587,73.6451,73.6451,11921.606058999,0
+EMCB.US,D,20211115,000000,73.8785,73.8785,73.6124,73.6411,1425.8800726026,0
+EMCB.US,D,20211116,000000,73.8537,73.8537,73.5428,73.5428,1589.0104198919,0
+EMCB.US,D,20211117,000000,73.6809,73.6809,73.4992,73.5428,3032.0091091853,0
+EMCB.US,D,20211118,000000,73.7305,73.8418,73.5578,73.6709,6156.6601439916,0
+EMCB.US,D,20211119,000000,73.7207,73.8289,73.5032,73.5032,6858.5234283165,0
+EMCB.US,D,20211122,000000,73.6213,73.6213,73.0831,73.1843,10819.97272607,0
+EMCB.US,D,20211123,000000,72.9907,72.9907,72.8278,72.8328,3052.1486582333,0
+EMCB.US,D,20211124,000000,72.9252,73.0007,72.6551,72.6848,2571.8204134371,0
+EMCB.US,D,20211126,000000,72.4485,72.4485,71.8655,71.9251,7328.7818985887,0
+EMCB.US,D,20211129,000000,72.3889,72.9212,72.2995,72.4485,16880.970012083,0
+EMCB.US,D,20211130,000000,72.5259,72.6054,72.1912,72.2112,15400.713157051,0
+EMCB.US,D,20211201,000000,72.6253,72.7643,72.4385,72.5756,17245.495849853,0
+EMCB.US,D,20211202,000000,72.5081,72.7047,72.4585,72.6054,9956.9930493603,0
+EMCB.US,D,20211203,000000,72.6253,72.9361,72.5171,72.7296,6101.2763841095,0
+EMCB.US,D,20211206,000000,72.813,72.813,72.7196,72.7196,720.99585592051,0
+EMCB.US,D,20211207,000000,73.1486,73.1486,73.0403,73.0403,371.57467993669,0
+EMCB.US,D,20211208,000000,73.0691,73.0691,72.8516,72.8516,22106.176012602,0
+EMCB.US,D,20211209,000000,72.6551,72.8278,72.6551,72.8278,3264.6209006904,0
+EMCB.US,D,20211210,000000,73.1585,73.1585,72.7842,72.951,2735.9577381788,0
+EMCB.US,D,20211213,000000,73.4842,73.4932,73.2062,73.3651,2378.4807425758,0
+EMCB.US,D,20211214,000000,73.0007,73.1973,73.0007,73.0891,1232.5404017412,0
+EMCB.US,D,20211215,000000,73.0989,73.1973,72.6153,73.0354,3928.2190418239,0
+EMCB.US,D,20211216,000000,73.2072,73.2072,73.0007,73.0939,1656.4779092028,0
+EMCB.US,D,20211217,000000,72.9907,72.9907,72.803,72.9014,1427.8940275074,0
+EMCB.US,D,20211220,000000,72.6848,72.813,72.6054,72.6451,2348.2714190037,0
+EMCB.US,D,20211221,000000,72.6749,72.951,72.5855,72.8814,2719.8460989404,0
+EMCB.US,D,20211222,000000,73.1387,73.1387,72.8546,73.1119,1659.4988415601,0
+EMCB.US,D,20211223,000000,72.9411,73.4842,72.9411,73.237,69898.332881098,0
+EMCB.US,D,20211227,000000,73.0989,73.0989,72.793,72.793,1767.2454289672,0
+EMCB.US,D,20211228,000000,72.8616,73.0989,72.8616,73.0891,1358.4125832916,0
+EMCB.US,D,20211229,000000,72.8914,73.0989,72.8914,72.9659,12803.718307303,0
+EMCB.US,D,20211230,000000,73.0989,73.5022,72.0036,73.1675,59284.790532771,0
+EMCB.US,D,20211231,000000,73.5329,73.5329,72.9957,72.9957,20451.712058304,0
+EMCB.US,D,20220103,000000,72.9311,73.0305,72.7345,72.8516,26689.93737594,0
+EMCB.US,D,20220104,000000,73.0741,73.1287,72.7544,72.8814,9298.4297954888,0
+EMCB.US,D,20220105,000000,73.1189,73.1189,72.4783,72.4783,5536.3620333114,0
+EMCB.US,D,20220106,000000,72.3989,72.6451,72.3989,72.4088,1237.5752890032,0
+EMCB.US,D,20220107,000000,72.803,72.803,72.2896,72.5557,5937.1390593678,0
+EMCB.US,D,20220110,000000,72.3691,72.3691,72.0532,72.2698,16745.028056009,0
+EMCB.US,D,20220111,000000,72.3194,72.4187,72.2966,72.3591,3715.7467993669,0
+EMCB.US,D,20220112,000000,72.2598,72.4385,72.2598,72.2796,3296.8441791673,0
+EMCB.US,D,20220113,000000,72.1674,72.3194,72.0731,72.0731,3537.5117902916,0
+EMCB.US,D,20220114,000000,71.9549,71.9728,71.7355,71.7355,640.43765972827,0
+EMCB.US,D,20220118,000000,71.5696,71.5696,71.1674,71.3333,2302.9574336455,0
+EMCB.US,D,20220119,000000,71.5597,71.659,71.4912,71.4912,12666.769373777,0
+EMCB.US,D,20220120,000000,71.659,71.7275,71.5894,71.5994,7364.0261094228,0
+EMCB.US,D,20220121,000000,71.7275,71.7275,71.4912,71.5894,3244.4813516423,0
+EMCB.US,D,20220124,000000,71.2439,71.4415,71.2439,71.3779,9766.6743108562,0
+EMCB.US,D,20220125,000000,71.5606,71.5606,71.4534,71.4534,1998.8502430199,0
+EMCB.US,D,20220126,000000,71.5508,71.6769,71.1744,71.1744,4035.965629231,0
+EMCB.US,D,20220127,000000,71.3929,71.5011,71.1446,71.1545,3981.5888468013,0
+EMCB.US,D,20220128,000000,71.1257,71.5508,71.1108,71.2637,51409.219877528,0
+EMCB.US,D,20220131,000000,71.2042,71.2637,70.937,71.2241,47087.272651814,0
+EMCB.US,D,20220201,000000,70.9768,71.3135,70.9768,71.2637,2800.4042951326,0
+EMCB.US,D,20220202,000000,71.3631,71.4217,71.3233,71.4217,909.30063951986,0
+EMCB.US,D,20220203,000000,71.3531,71.3631,71.0562,71.1595,8239.0895155609,0
+EMCB.US,D,20220204,000000,71.0264,71.1158,70.947,70.9808,8650.9432935937,0
+EMCB.US,D,20220207,000000,70.9668,70.9668,70.9668,70.9668,953.60764742559,0
+EMCB.US,D,20220208,000000,70.6897,70.8973,70.6897,70.7791,2295.9085914787,0
+EMCB.US,D,20220209,000000,70.9668,71.1257,70.8774,70.937,1581.961577725,0
+EMCB.US,D,20220210,000000,70.6401,70.7185,70.3144,70.3144,1503.4173364376,0
+EMCB.US,D,20220211,000000,70.3928,70.3928,69.7602,69.8387,14203.416966144,0
+EMCB.US,D,20220214,000000,70.1903,70.1903,69.9877,70.0175,1261.7427478609,0
+EMCB.US,D,20220215,000000,70.2946,70.4822,70.1357,70.2995,5657.1993275998,0
+EMCB.US,D,20220216,000000,70.2051,70.4226,70.2051,70.3234,2405.6691337906,0
+EMCB.US,D,20220217,000000,69.9877,70.2349,69.9479,70.0561,1448.0335765554,0
+EMCB.US,D,20220218,000000,69.938,70.0919,69.8089,70.0919,1903.1873850416,0
+EMCB.US,D,20220222,000000,69.8089,69.8089,69.0075,69.1068,1441.991711841,0
+EMCB.US,D,20220223,000000,69.0125,69.0125,68.3054,68.5278,12667.776351229,0
+EMCB.US,D,20220224,000000,67.9886,67.9886,66.1971,66.8108,41243.78249552,0
+EMCB.US,D,20220225,000000,68.0979,68.0979,67.6768,67.6768,1582.9685551774,0
+EMCB.US,D,20220228,000000,67.207,67.3749,67.1972,67.1972,1282.8892743614,0
+EMCB.US,D,20220301,000000,62.338,66.079,62.338,65.8515,8653.9642259509,0
+EMCB.US,D,20220302,000000,65.5148,66.3957,65.357,65.7701,16055.248501113,0
+EMCB.US,D,20220303,000000,65.3908,65.3908,65.0402,65.1783,2223.4062149057,0
+EMCB.US,D,20220304,000000,64.9806,66.217,64.2288,64.2288,2889.0183109441,0
+EMCB.US,D,20220307,000000,64.3669,64.5645,63.8823,64.1692,2866.8648069912,0
+EMCB.US,D,20220308,000000,64.0005,64.6539,63.9717,64.209,6426.5301012356,0
+EMCB.US,D,20220309,000000,64.4463,64.6141,64.1494,64.6141,9705.2486862596,0
+EMCB.US,D,20220310,000000,63.8326,64.4463,63.8326,64.2388,4114.5098705184,0
+EMCB.US,D,20220311,000000,64.0362,64.0799,63.7631,63.7979,5536.3620333114,0
+EMCB.US,D,20220314,000000,63.8425,63.8425,63.496,63.5854,2248.5806512158,0
+EMCB.US,D,20220315,000000,63.8951,64.1395,63.8951,64.1395,2764.1531068461,0
+EMCB.US,D,20220316,000000,62.348,64.6539,62.348,64.2775,7701.3635559777,0
+EMCB.US,D,20220317,000000,64.4265,64.9806,64.4265,64.8048,4098.39823128,0
+EMCB.US,D,20220318,000000,64.6737,65.2477,64.6539,65.0601,4438.7566101922,0
+EMCB.US,D,20220321,000000,64.8118,64.8118,64.4861,64.6737,10226.863006604,0
+EMCB.US,D,20220322,000000,64.8912,64.921,64.4959,64.7432,2606.0576468188,0
+EMCB.US,D,20220323,000000,64.4563,65.1583,64.4563,64.926,4095.3772989228,0
+EMCB.US,D,20220324,000000,64.6936,65.1147,64.6936,65.1147,1383.5870196017,0
+EMCB.US,D,20220325,000000,64.4662,64.7532,64.4662,64.7532,605.19344889417,0
+EMCB.US,D,20220328,000000,64.8416,65.2974,64.773,65.2974,12209.601610386,0
+EMCB.US,D,20220329,000000,65.3758,66.079,65.3659,65.4255,29992.823419822,0
+EMCB.US,D,20220330,000000,65.3222,65.5446,65.2229,65.2229,2315.0411630744,0
+EMCB.US,D,20220331,000000,65.4156,65.505,65.3719,65.3719,4921.0988098932,0
+EMCB.US,D,20220401,000000,65.4552,65.8019,65.1881,65.8019,12395.89243908,0
+EMCB.US,D,20220404,000000,65.5744,65.9399,65.4354,65.9012,4305.835586475,0
+EMCB.US,D,20220405,000000,65.495,65.5248,64.6439,65.1881,21824.222325929,0
+EMCB.US,D,20220406,000000,64.8028,65.3957,64.783,65.2031,6468.8231542365,0
+EMCB.US,D,20220407,000000,64.9379,65.1881,64.8028,65.1881,2740.9926254408,0
+EMCB.US,D,20220408,000000,64.5357,64.9905,64.5357,64.7631,1896.1385428748,0
+EMCB.US,D,20220411,000000,64.6737,64.6737,64.0103,64.1792,10320.511909678,0
+EMCB.US,D,20220412,000000,64.6539,64.6539,64.3122,64.3122,2005.8990851867,0
+EMCB.US,D,20220413,000000,64.5794,64.7532,64.2676,64.4841,4697.5498154598,0
+EMCB.US,D,20220414,000000,64.2288,64.2288,63.7432,63.9905,11854.138569687,0
+EMCB.US,D,20220418,000000,64.0005,64.2488,63.8177,63.8525,4186.0052696391,0
+EMCB.US,D,20220419,000000,63.8723,63.8723,63.5556,63.6946,2060.2758676164,0
+EMCB.US,D,20220420,000000,64.0401,64.1296,63.8922,64.0699,1860.8943320406,0
+EMCB.US,D,20220421,000000,63.8525,64.0699,63.6528,63.6528,2154.9317481423,0
+EMCB.US,D,20220422,000000,63.3381,63.4562,63.051,63.2983,10879.384395762,0
+EMCB.US,D,20220425,000000,63.2288,63.7651,63.2288,63.7651,3065.2393651146,0
+EMCB.US,D,20220426,000000,63.3579,63.7154,63.3579,63.5202,1482.2708099371,0
+EMCB.US,D,20220427,000000,63.3778,63.4373,62.9054,63.1543,6274.4765059228,0
+EMCB.US,D,20220428,000000,63.199,63.5764,63.1622,63.3778,6130.4787302291,0
+EMCB.US,D,20220429,000000,62.8862,62.8862,62.633,62.7323,4201.1099314251,0
+EMCB.US,D,20220502,000000,62.7555,62.9309,62.3749,62.9309,14913.336070088,0
+EMCB.US,D,20220503,000000,63.0106,63.0302,62.8912,63.0173,1831.691985921,0
+EMCB.US,D,20220504,000000,62.7919,63.5967,62.7919,63.5967,6509.1022523327,0
+EMCB.US,D,20220505,000000,62.6827,62.6827,62.4344,62.6218,9043.6645000309,0
+EMCB.US,D,20220506,000000,62.5337,62.6419,62.2125,62.5436,17595.924003289,0
+EMCB.US,D,20220509,000000,62.3517,62.3517,62.057,62.0967,5212.1152936377,0
+EMCB.US,D,20220510,000000,62.2159,62.5486,62.2159,62.5138,37527.0287187,0
+EMCB.US,D,20220511,000000,62.5138,62.9309,62.3902,62.5589,1966.626964543,0
+EMCB.US,D,20220512,000000,62.1712,62.2804,62.0669,62.2804,1602.1011267731,0
+EMCB.US,D,20220513,000000,62.3748,62.5088,62.196,62.3202,8231.0336959417,0
+EMCB.US,D,20220516,000000,62.3152,62.3152,62.0669,62.1046,1541.6824796289,0
+EMCB.US,D,20220517,000000,61.9775,62.4642,61.92,62.1563,1397.6847039353,0
+EMCB.US,D,20220518,000000,61.9378,61.9378,61.6796,61.8584,1393.6567941257,0
+EMCB.US,D,20220519,000000,61.7988,62.0521,61.7892,62.0521,1014.0262945698,0
+EMCB.US,D,20220520,000000,61.8386,62.0471,61.779,62.0471,609.22135870378,0
+EMCB.US,D,20220523,000000,61.9974,62.1761,61.9974,62.1761,752.212156945,0
+EMCB.US,D,20220524,000000,61.9279,62.335,61.9279,62.2407,1135.8705663105,0
+EMCB.US,D,20220525,000000,62.335,62.7521,62.335,62.6366,10746.463372044,0
+EMCB.US,D,20220526,000000,62.4741,63.06,62.4741,62.6429,5765.9528924593,0
+EMCB.US,D,20220527,000000,62.7521,62.7521,62.7521,62.7521,287.99555138724,0
+EMCB.US,D,20220531,000000,62.5635,62.6231,62.1265,62.3411,14799.547617966,0
+EMCB.US,D,20220601,000000,62.5039,62.8812,62.3103,62.5982,4737.8289135559,0
+EMCB.US,D,20220602,000000,62.6833,63.1295,62.633,63.1295,1867.9431742075,0
+EMCB.US,D,20220603,000000,62.9205,63.07,62.7636,62.8117,1590.0173973443,0
+EMCB.US,D,20220606,000000,62.8316,62.8316,62.484,62.484,838.81221785166,0
+EMCB.US,D,20220607,000000,62.8344,62.8344,62.484,62.8117,7841.3334218618,0
+EMCB.US,D,20220608,000000,62.5337,62.5337,62.0968,62.4394,26580.176833628,0
+EMCB.US,D,20220609,000000,62.0471,62.4443,61.8386,62.0633,32901.981279814,0
+EMCB.US,D,20220610,000000,61.7988,61.9974,61.6846,61.6846,4140.6912842809,0
+EMCB.US,D,20220613,000000,61.2427,61.2427,60.5476,60.8007,2818.5298892759,0
+EMCB.US,D,20220614,000000,61.3023,61.342,60.6568,60.766,12190.46903879,0
+EMCB.US,D,20220615,000000,61.0441,61.9974,60.7461,61.5669,25232.841002313,0
+EMCB.US,D,20220616,000000,60.8157,60.9646,60.6072,60.8109,5959.2925633206,0
+EMCB.US,D,20220617,000000,61.3122,61.3122,60.8653,61.1086,2265.6992679066,0
+EMCB.US,D,20220621,000000,61.0242,61.0738,60.6965,60.8851,15049.278026162,0
+EMCB.US,D,20220622,000000,60.8553,60.9349,60.8553,60.9349,515.57245563031,0
+EMCB.US,D,20220623,000000,60.8355,61.1334,60.8355,60.9609,1205.3520105263,0
+EMCB.US,D,20220624,000000,60.627,60.8455,60.627,60.6667,2663.4553616058,0
+EMCB.US,D,20220627,000000,60.6667,60.6667,60.2083,60.2083,3746.9631003914,0
+EMCB.US,D,20220628,000000,60.5276,60.5276,60.3191,60.3191,2586.9250752232,0
+EMCB.US,D,20220629,000000,60.1701,60.627,60.1701,60.4482,992.87976806931,0
+EMCB.US,D,20220630,000000,60.2794,60.4085,59.9516,60.2595,19260.457732111,0
+EMCB.US,D,20220701,000000,60.5078,60.5872,60.3188,60.3887,9079.9156883174,0
+EMCB.US,D,20220705,000000,60.041,60.041,59.6239,59.9318,13412.939666007,0
+EMCB.US,D,20220706,000000,59.9616,59.9616,59.7829,59.7878,1103.6472878336,0
+EMCB.US,D,20220707,000000,60.1304,60.1304,60.0112,60.0112,2366.3970131469,0
+EMCB.US,D,20220708,000000,59.7233,59.8574,59.6737,59.8574,7730.5659020974,0
+EMCB.US,D,20220711,000000,59.6339,59.7133,59.4254,59.5445,1637.3453376072,0
+EMCB.US,D,20220712,000000,59.5743,59.6041,59.3757,59.3757,487.37708696303,0
+EMCB.US,D,20220713,000000,58.9487,59.7928,58.9387,59.2764,2060.2758676164,0
+EMCB.US,D,20220714,000000,59.3757,59.3757,58.6011,59.0679,476.30033498659,0
+EMCB.US,D,20220715,000000,59.4353,59.4353,59.1374,59.2864,1458.1033510795,0
+EMCB.US,D,20220718,000000,59.3062,59.4452,59.1622,59.1622,40355.6283825,0
+EMCB.US,D,20220719,000000,59.1572,59.7531,59.1572,59.5396,5692.4435384339,0
+EMCB.US,D,20220720,000000,60.1434,60.1434,59.4254,59.7807,7233.1190406104,0
+EMCB.US,D,20220721,000000,59.7878,59.7878,59.7878,59.7878,157.08848257486,0
+EMCB.US,D,20220722,000000,60.2993,60.2993,59.9121,60.1453,3914.1213574903,0
+EMCB.US,D,20220725,000000,60.2101,60.3496,60.0806,60.2549,994.6193043349,0
+EMCB.US,D,20220726,000000,60.2599,60.2599,59.9311,60.0955,2992.8907825698,0
+EMCB.US,D,20220727,000000,59.9909,60.4393,59.9909,60.3894,2490.0610434459,0
+EMCB.US,D,20220728,000000,60.7481,61.0769,60.7481,61.067,2589.422608662,0
+EMCB.US,D,20220729,000000,61.0869,61.4356,61.0869,61.2178,1502.4673043283,0
+EMCB.US,D,20220801,000000,61.5452,61.7943,61.3166,61.6947,3526.8337390846,0
+EMCB.US,D,20220802,000000,61.6249,61.6548,61.1507,61.1507,62351.891303537,0
+EMCB.US,D,20220803,000000,61.5922,61.874,61.5922,61.7196,905.2942608578,0
+EMCB.US,D,20220804,000000,61.4556,62.0733,61.3559,61.889,4461.2339129855,0
+EMCB.US,D,20220805,000000,61.9836,61.9916,61.794,61.794,593.1584347749,0
+EMCB.US,D,20220808,000000,62.0733,62.442,62.0733,62.442,804.9290434678,0
+EMCB.US,D,20220809,000000,62.2526,62.2526,61.7545,62.1132,1409.1276521556,0
+EMCB.US,D,20220810,000000,62.3722,62.8804,62.1132,62.5017,8219.911304241,0
+EMCB.US,D,20220811,000000,62.9302,63.1992,62.3523,62.5017,2844.3502608326,0
+EMCB.US,D,20220812,000000,62.6711,63.1743,62.5416,62.8106,2739.970434747,0
+EMCB.US,D,20220815,000000,62.8804,63.0149,62.8804,63.0149,644.3446956438,0
+EMCB.US,D,20220816,000000,62.8006,63.239,62.6014,62.8804,5962.6975651399,0
+EMCB.US,D,20220817,000000,62.5217,63.2091,62.4121,62.97,6239.7055651363,0
+EMCB.US,D,20220818,000000,62.5316,62.5316,62.1132,62.2626,3199.6431303932,0
+EMCB.US,D,20220819,000000,62.2327,62.2626,61.869,62.2228,5773.0073042728,0
+EMCB.US,D,20220822,000000,61.8142,62.0334,61.8142,61.9338,1089.9662608554,0
+EMCB.US,D,20220823,000000,62.0235,62.2477,61.9238,62.2477,1172.2657391152,0
+EMCB.US,D,20220824,000000,62.1281,62.1281,62.1281,62.1281,371.351304343,0
+EMCB.US,D,20220825,000000,62.0235,62.2028,61.894,62.0833,4598.7342608098,0
+EMCB.US,D,20220826,000000,61.9039,62.163,61.7844,61.959,1594.8033043271,0
+EMCB.US,D,20220829,000000,61.8242,61.869,61.7246,61.7345,2608.4919999661,0
+EMCB.US,D,20220830,000000,61.5751,61.7844,61.5552,61.6648,1003.6521739,0
+EMCB.US,D,20220831,000000,61.4157,61.5452,61.4057,61.5452,1205.3862608539,0
+EMCB.US,D,20220901,000000,61.1467,61.5252,61.1467,61.346,4140.0652173375,0
+EMCB.US,D,20220902,000000,61.7046,61.7744,61.595,61.595,1725.2780869341,0
+EMCB.US,D,20220906,000000,61.336,61.336,60.9873,60.9873,1655.0224347611,0
+EMCB.US,D,20220907,000000,61.1566,61.4605,61.1566,61.4605,748.7245217294,0
+EMCB.US,D,20220908,000000,61.4257,61.4257,61.4107,61.4107,449.6361739072,0
+EMCB.US,D,20220909,000000,61.7644,61.7943,61.4269,61.605,2007.3043478,0
+EMCB.US,D,20220912,000000,61.4854,61.8242,61.4257,61.5452,2019.3481738868,0
+EMCB.US,D,20220913,000000,61.7046,61.7046,60.9673,61.0271,593.1584347749,0
+EMCB.US,D,20220914,000000,60.9068,61.067,60.7581,61.067,866.1518260757,0
+EMCB.US,D,20220915,000000,61.0769,61.1467,60.8777,61.1168,1825.6433043241,0
+EMCB.US,D,20220916,000000,61.0172,61.0869,60.6385,60.8278,1231.4812173753,0
+EMCB.US,D,20220919,000000,60.6784,60.783,60.5788,60.783,1554.6572173711,0
+EMCB.US,D,20220920,000000,60.504,60.6485,60.504,60.504,924.3636521619,0
+EMCB.US,D,20220921,000000,60.6136,60.6136,60.0905,60.4343,1062.8676521601,0
+EMCB.US,D,20220922,000000,60.0606,60.2699,59.9909,60.1404,1250.5506086794,0
+EMCB.US,D,20220923,000000,59.7817,60.1005,59.6222,59.9461,2488.0537390981,0
+EMCB.US,D,20220926,000000,59.4628,59.4628,58.6956,59.0344,3826.9257390807,0
+EMCB.US,D,20220927,000000,58.3967,58.7305,58.327,58.3469,1531.5732173714,0
+EMCB.US,D,20220928,000000,58.7753,58.9846,58.3071,58.9846,666.4250434696,0
+EMCB.US,D,20220929,000000,58.3625,58.3625,57.7192,58.2423,1285.6784347659,0
+EMCB.US,D,20220930,000000,58.4864,58.9746,58.2572,58.5811,1533.5805217192,0
+EMCB.US,D,20221003,000000,58.7355,59.144,58.7355,58.9796,1398.0874782427,0
+EMCB.US,D,20221004,000000,59.4728,59.4927,58.8152,59.4329,957.4841739006,0
+EMCB.US,D,20221005,000000,58.9547,59.1639,58.7056,59.1291,10511.249217255,0
+EMCB.US,D,20221006,000000,59.1639,59.4628,58.865,59.1241,1420.1678260685,0
+EMCB.US,D,20221007,000000,59.2636,59.2636,58.7405,58.8351,834.0349565109,0
+EMCB.US,D,20221010,000000,58.9348,59.1241,58.4266,58.606,4195.266086902,0
+EMCB.US,D,20221011,000000,58.6259,58.9547,58.4067,58.6707,813.9619130329,0
+EMCB.US,D,20221012,000000,58.8849,58.8849,57.7889,58.3668,2563.3276521406,0
+EMCB.US,D,20221013,000000,57.4203,58.4465,57.2908,58.1208,2727.9266086602,0
+EMCB.US,D,20221014,000000,58.0081,58.058,57.8886,58.058,2520.1706086629,0
+EMCB.US,D,20221017,000000,58.4067,58.4067,58.0081,58.0081,475.7311304286,0
+EMCB.US,D,20221018,000000,58.3071,58.3569,57.8567,58.2273,2741.9777390948,0
+EMCB.US,D,20221019,000000,57.7989,57.7989,57.7989,57.7989,178.6500869542,0
+EMCB.US,D,20221020,000000,57.4143,57.5648,57.4143,57.5648,1470.3504347635,0
+EMCB.US,D,20221021,000000,57.3306,57.7722,57.3306,57.5498,3401.3772173471,0
+EMCB.US,D,20221024,000000,57.5897,57.769,57.4502,57.5,1429.2006956336,0
+EMCB.US,D,20221025,000000,57.81,57.84,57.81,57.84,316,0
+EMCB.US,D,20221026,000000,58.02,58.42,57.92,57.99,2924,0
+EMCB.US,D,20221027,000000,58.36,58.37,57.96,58.17,1388,0
+EMCB.US,D,20221028,000000,58.2271,58.26,58.2271,58.26,297,0
+EMCB.US,D,20221031,000000,58.2569,58.31,58.09,58.09,2827,0
+EMCB.US,D,20221101,000000,58.42,58.42,58.255,58.255,1452,0
+EMCB.US,D,20221102,000000,58.09,58.2768,58.09,58.11,1916,0
+EMCB.US,D,20221103,000000,57.95,58.125,57.89,58.11,10785,0
+EMCB.US,D,20221104,000000,58.23,58.415,58.23,58.415,230,0
+EMCB.US,D,20221107,000000,58.0801,58.32,58.0801,58.32,1276,0
+EMCB.US,D,20221108,000000,58.51,58.595,58.34,58.595,1822,0
+EMCB.US,D,20221109,000000,58.39,58.47,58.28,58.47,4058,0
+EMCB.US,D,20221110,000000,59.11,60.02,58.68,59.61,11986,0
+EMCB.US,D,20221111,000000,59.277,59.94,59.277,59.465,1942,0
+EMCB.US,D,20221114,000000,59.58,59.98,59.57,59.8482,3313,0
+EMCB.US,D,20221115,000000,60.4,60.4,59.61,60.11,3234,0
+EMCB.US,D,20221116,000000,60.32,60.32,59.68,59.995,14982,0
+EMCB.US,D,20221117,000000,59.98,60.6566,59.98,60.27,1947,0
+EMCB.US,D,20221118,000000,60.1449,60.3,59.7,60.085,5975,0
+EMCB.US,D,20221121,000000,60.45,60.59,59.8397,60.155,1389,0
+EMCB.US,D,20221122,000000,60.855,61.17,60.39,60.71,1750,0
+EMCB.US,D,20221123,000000,60.705,60.745,60.28,60.745,4880,0
+EMCB.US,D,20221125,000000,61,61,60.7761,60.7761,733,0
+EMCB.US,D,20221128,000000,60.9,61.34,60.87,60.87,3457,0
+EMCB.US,D,20221129,000000,61.05,61.05,61.05,61.05,670,0
+EMCB.US,D,20221130,000000,61.395,61.4823,61.385,61.4823,425,0
+EMCB.US,D,20221201,000000,61.88,62.22,61.6691,61.915,2071,0
+EMCB.US,D,20221202,000000,62.5,62.5,61.75,62.2464,9270,0
+EMCB.US,D,20221205,000000,61.53,62.48,61.47,62.04,809,0
+EMCB.US,D,20221206,000000,61.76,62.07,61.51,61.57,732,0
+EMCB.US,D,20221207,000000,61.79,61.95,61.77,61.94,1550,0
+EMCB.US,D,20221208,000000,61.71,61.865,61.7,61.865,116945,0
+EMCB.US,D,20221209,000000,61.7,62.1599,61.69,62.1599,403,0
+EMCB.US,D,20221212,000000,61.8501,62.4,61.8501,62.4,653,0
+EMCB.US,D,20221213,000000,62.5,62.8,62.491,62.605,1314,0
+EMCB.US,D,20221214,000000,62.25,62.94,62.25,62.43,2361,0
+EMCB.US,D,20221215,000000,62.2201,62.61,62.2201,62.39,1255,0
+EMCB.US,D,20221216,000000,62.325,62.46,62.325,62.335,621,0
+EMCB.US,D,20221219,000000,62.37,62.67,62.06,62.275,5466,0
+EMCB.US,D,20221220,000000,61.98,63.07,61.95,62.5,7897,0
+EMCB.US,D,20221221,000000,62.185,62.385,62.04,62.33,627,0
+EMCB.US,D,20221222,000000,62.245,62.4,62.06,62.245,6893,0
+EMCB.US,D,20221223,000000,62.68,62.87,61.87,61.87,1340,0
+EMCB.US,D,20221227,000000,61.81,61.82,61.67,61.745,2357,0
+EMCB.US,D,20221228,000000,62.07,62.07,61.825,61.825,427,0
+EMCB.US,D,20221229,000000,61.65,61.95,61.65,61.83,11907,0
+EMCB.US,D,20221230,000000,62.14,62.14,61.61,61.89,1789,0
+EMCB.US,D,20230103,000000,62.03,62.03,61.74,61.85,4983,0
+EMCB.US,D,20230104,000000,62.21,62.48,62.05,62.2405,882,0
+EMCB.US,D,20230105,000000,62.01,62.34,62.01,62.155,561,0
+EMCB.US,D,20230106,000000,62.14,62.49,62.14,62.49,2337,0
+EMCB.US,D,20230109,000000,62.35,62.7664,62.35,62.725,553,0
+EMCB.US,D,20230110,000000,63.21,63.21,62.67,62.67,1391,0
+EMCB.US,D,20230111,000000,62.27,62.75,62.27,62.72,3123,0
+EMCB.US,D,20230112,000000,62.98,63.272,62.63,63.165,702,0
+EMCB.US,D,20230113,000000,63.4,63.4,62.875,62.875,728,0
+EMCB.US,D,20230117,000000,63.11,63.595,62.77,63.57,3404,0
+EMCB.US,D,20230118,000000,63.59,63.59,63.59,63.59,363,0
+EMCB.US,D,20230119,000000,63.46,63.53,63.46,63.53,161,0
+EMCB.US,D,20230120,000000,63.54,63.54,63.54,63.54,40,0
+EMCB.US,D,20230123,000000,63.7,63.7,63.65,63.65,403,0
+EMCB.US,D,20230124,000000,63.69,63.69,63.69,63.69,28,0
+EMCB.US,D,20230125,000000,63.45,63.585,63.45,63.585,684,0
+EMCB.US,D,20230126,000000,63.54,63.99,63.54,63.635,668,0
+EMCB.US,D,20230127,000000,63.64,63.82,63.5225,63.82,1084,0
+EMCB.US,D,20230130,000000,63.16,63.31,63.16,63.31,1206,0
+EMCB.US,D,20230131,000000,63.875,63.875,63.4,63.4171,2031,0
+EMCB.US,D,20230201,000000,63.45,64.24,63.45,63.95,1202,0
+EMCB.US,D,20230202,000000,64.5,64.59,64.295,64.295,661,0
+EMCB.US,D,20230203,000000,63.85,64.49,63.73,64.07,657,0
+EMCB.US,D,20230206,000000,63.82,63.875,63.4036,63.58,3169,0
+EMCB.US,D,20230207,000000,63.5181,63.87,63.2,63.35,3827,0
+EMCB.US,D,20230208,000000,63.33,63.74,63.15,63.315,2319,0
+EMCB.US,D,20230209,000000,63.12,64.05,63,63.2036,3041,0
+EMCB.US,D,20230210,000000,63.2266,63.3275,62.73,62.95,1408,0
+EMCB.US,D,20230213,000000,63.2906,63.2906,63.235,63.235,450,0
+EMCB.US,D,20230214,000000,62.87,62.93,62.71,62.71,1826,0
+EMCB.US,D,20230215,000000,62.73,62.825,62.73,62.825,391,0
+EMCB.US,D,20230216,000000,62.632,63.21,62.51,62.6975,3030,0
+EMCB.US,D,20230217,000000,62.875,62.875,62.4,62.62,750,0
+EMCB.US,D,20230221,000000,62.05,63.08,61.92,62.49,4847,0
+EMCB.US,D,20230222,000000,62,62.81,61.74,61.8,9663,0
+EMCB.US,D,20230223,000000,62,62.4,61.87,62.225,5265,0
+EMCB.US,D,20230224,000000,62.23,62.24,62.23,62.24,858,0
+EMCB.US,D,20230227,000000,61.9,62.37,61.9,61.95,1404,0
+EMCB.US,D,20230228,000000,61.77,62.31,61.77,61.77,2045,0
+EMCB.US,D,20230301,000000,61.56,62.22,61.56,61.76,3632,0
+EMCB.US,D,20230302,000000,62.115,62.115,62.105,62.105,287,0
+EMCB.US,D,20230303,000000,61.68,62.356,61.66,62.13,1044,0
+EMCB.US,D,20230306,000000,62.5821,62.76,61.86,62.405,1166,0
+EMCB.US,D,20230307,000000,62.72,62.9,62,62,1038,0
+EMCB.US,D,20230308,000000,61.82,62.12,61.82,62.12,504,0
+EMCB.US,D,20230309,000000,62.77,62.86,61.83,62.345,2321,0
+EMCB.US,D,20230310,000000,62.15,62.34,62.15,62.15,1465,0
+EMCB.US,D,20230313,000000,62.172,62.172,61.97,61.97,278,0
+EMCB.US,D,20230314,000000,61.97,62.26,61.76,62.045,1683,0
+EMCB.US,D,20230315,000000,62.31,62.31,62.105,62.105,483,0
+EMCB.US,D,20230316,000000,61.8,62.44,61.8,62.0649,481,0
+EMCB.US,D,20230317,000000,61.73,62.66,61.73,62.1,8677,0
+EMCB.US,D,20230320,000000,62.4299,62.4299,61.87,61.87,790,0
+EMCB.US,D,20230321,000000,61.74,62.1,61.585,61.585,5067,0
+EMCB.US,D,20230322,000000,62.005,62.19,62.005,62.05,916,0
+EMCB.US,D,20230323,000000,62,62.52,62,62.22,1120,0
+EMCB.US,D,20230324,000000,62.27,62.27,61.9,62.055,588,0
+EMCB.US,D,20230327,000000,61.65,61.77,61.35,61.685,965,0
+EMCB.US,D,20230328,000000,61.42,61.565,61.4,61.565,1087,0
+EMCB.US,D,20230329,000000,61.7,61.9154,61.49,61.78,1006,0
+EMCB.US,D,20230330,000000,62.23,62.23,61.9172,61.995,754,0
+EMCB.US,D,20230331,000000,62.1979,62.35,62.1979,62.28,1792,0
+EMCB.US,D,20230403,000000,62.62,62.62,61.97,62.43,1520,0
+EMCB.US,D,20230404,000000,62.46,62.7825,62.43,62.645,5781,0
+EMCB.US,D,20230405,000000,62.63,62.63,62.5075,62.605,510,0
+EMCB.US,D,20230406,000000,62.9,62.96,62.55,62.57,1317,0
+EMCB.US,D,20230410,000000,62.35,62.4,62.235,62.235,1123,0
+EMCB.US,D,20230411,000000,62.6899,62.6899,62.485,62.485,1099,0
+EMCB.US,D,20230412,000000,62.6126,62.9,62.6126,62.73,636,0
+EMCB.US,D,20230413,000000,62.795,62.795,62.53,62.795,503,0
+EMCB.US,D,20230414,000000,62.85,63.03,62.72,62.72,2170,0
+EMCB.US,D,20230417,000000,62.68,62.685,62.53,62.53,1267,0
+EMCB.US,D,20230418,000000,62.9,63.02,62.35,62.68,3146,0
+EMCB.US,D,20230419,000000,62.79,62.79,62.535,62.535,355,0
+EMCB.US,D,20230420,000000,62.62,62.93,62.5851,62.5851,2702,0
+EMCB.US,D,20230421,000000,62.9,62.9,62.58,62.58,1011,0
+EMCB.US,D,20230424,000000,62.545,62.72,62.312,62.465,19596,0
+EMCB.US,D,20230425,000000,62.53,62.555,62.53,62.555,302,0
+EMCB.US,D,20230426,000000,62.54,62.73,62.14,62.41,7215,0
+EMCB.US,D,20230427,000000,62.3,62.67,62.3,62.335,1544,0
+EMCB.US,D,20230428,000000,62.76,62.76,62.23,62.535,699,0
+EMCB.US,D,20230501,000000,62.76,62.76,62.12,62.4,2780,0
+EMCB.US,D,20230502,000000,62.43,62.43,62.4281,62.4281,785,0
+EMCB.US,D,20230503,000000,62.675,62.84,62.575,62.575,1436,0
+EMCB.US,D,20230504,000000,62.75,62.75,62.33,62.61,667,0
+EMCB.US,D,20230505,000000,62.46,62.66,62.22,62.405,1190,0
+EMCB.US,D,20230508,000000,62.455,62.55,62.415,62.415,762,0
+EMCB.US,D,20230509,000000,62.1,62.67,62.1,62.43,6876,0
+EMCB.US,D,20230510,000000,62.4,62.665,62.13,62.505,11066,0
+EMCB.US,D,20230511,000000,62.5,62.75,62.5,62.5805,1668,0
+EMCB.US,D,20230512,000000,62.385,62.385,62.385,62.385,268,0
+EMCB.US,D,20230515,000000,62.21,62.42,62.21,62.27,7636,0
+EMCB.US,D,20230516,000000,62.48,62.48,62.27,62.48,676,0
+EMCB.US,D,20230517,000000,62.5,62.52,62.16,62.16,1247,0
+EMCB.US,D,20230518,000000,62.12,62.12,62.01,62.01,810,0
+EMCB.US,D,20230519,000000,62,62.14,61.88,61.88,1435,0
+EMCB.US,D,20230522,000000,62.37,62.37,61.84,61.93,1297,0
+EMCB.US,D,20230523,000000,61.92,62.25,61.92,61.97,1733,0
+EMCB.US,D,20230524,000000,61.8,61.8,61.66,61.66,311,0
+EMCB.US,D,20230525,000000,61.96,61.96,61.42,61.72,605,0
+EMCB.US,D,20230526,000000,61.8,61.88,61.46,61.62,1189,0
+EMCB.US,D,20230530,000000,62.15,62.15,61.815,61.8269,976,0
+EMCB.US,D,20230531,000000,61.725,61.87,61.725,61.87,2125,0
+EMCB.US,D,20230601,000000,62.31,62.38,62.06,62.06,18147,0
+EMCB.US,D,20230602,000000,62.0422,62.0422,62.035,62.035,574,0
+EMCB.US,D,20230605,000000,61.99,62.25,61.85,62.13,1176,0
+EMCB.US,D,20230606,000000,62.14,62.46,62.14,62.145,613,0
+EMCB.US,D,20230607,000000,61.86,62.35,61.86,62.115,558,0
+EMCB.US,D,20230608,000000,62.07,62.45,62.07,62.27,7662,0
+EMCB.US,D,20230609,000000,62.11,62.35,61.9,62.13,548,0
+EMCB.US,D,20230612,000000,62.4,62.49,62.4,62.42,369,0
+EMCB.US,D,20230613,000000,62.07,62.55,62.06,62.27,3024,0
+EMCB.US,D,20230614,000000,62.2882,62.52,62.15,62.34,1439,0
+EMCB.US,D,20230615,000000,62.76,62.76,62.48,62.48,532,0
+EMCB.US,D,20230616,000000,62.591,62.68,62.591,62.68,1453,0
+EMCB.US,D,20230620,000000,62.69,62.75,62.62,62.685,1208,0
+EMCB.US,D,20230621,000000,62.6,62.84,62.6,62.615,1654,0
+EMCB.US,D,20230622,000000,62.635,62.635,62.635,62.635,283,0
+EMCB.US,D,20230623,000000,62.75,62.75,62.515,62.515,437,0
+EMCB.US,D,20230626,000000,62.65,62.68,62.47,62.47,1193,0
+EMCB.US,D,20230627,000000,62.39,62.39,62.235,62.235,517,0
+EMCB.US,D,20230628,000000,62.3,62.7,62.3,62.37,2332,0
+EMCB.US,D,20230629,000000,62.3287,62.6199,62.265,62.265,2316,0
+EMCB.US,D,20230630,000000,62.55,62.55,62.2665,62.365,679,0
+EMCB.US,D,20230703,000000,62.63,62.63,62.36,62.36,278,0
+EMCB.US,D,20230705,000000,62.56,62.61,61.96,62.25,5866,0
+EMCB.US,D,20230706,000000,61.99,62.2054,61.95,62.115,545,0
+EMCB.US,D,20230707,000000,61.84,62.01,61.84,62.01,31909,0
+EMCB.US,D,20230710,000000,62.27,62.3099,61.95,61.95,1986,0
+EMCB.US,D,20230711,000000,62.2,62.36,62.2,62.27,1553,0
+EMCB.US,D,20230712,000000,62.51,62.52,62.01,62.01,2475,0
+EMCB.US,D,20230713,000000,62.57,62.71,62.145,62.71,3377,0
+EMCB.US,D,20230714,000000,62.545,62.545,62.525,62.525,773,0
+EMCB.US,D,20230717,000000,62.68,62.69,62.66,62.66,861,0
+EMCB.US,D,20230718,000000,62.32,62.71,62.32,62.71,818,0
+EMCB.US,D,20230719,000000,62.8,62.83,62.7,62.7,1051,0
+EMCB.US,D,20230720,000000,62.685,62.685,62.685,62.685,386,0
+EMCB.US,D,20230721,000000,62.68,62.9999,62.34,62.665,2345,0
+EMCB.US,D,20230724,000000,62.8,62.95,62.46,62.82,1319,0
+EMCB.US,D,20230725,000000,62.59,62.72,62.59,62.615,929,0
+EMCB.US,D,20230726,000000,62.37,62.57,62.37,62.57,237,0
+EMCB.US,D,20230727,000000,62.33,62.56,62.33,62.56,255,0
+EMCB.US,D,20230728,000000,62.51,62.715,62.51,62.715,677,0
+EMCB.US,D,20230731,000000,62.99,62.99,62.51,62.76,3151,0
+EMCB.US,D,20230801,000000,62.5,62.75,62.5,62.75,858,0
+EMCB.US,D,20230802,000000,62.59,62.59,62.1901,62.45,1008,0
+EMCB.US,D,20230803,000000,62.2,62.7,62.08,62.24,3877,0
+EMCB.US,D,20230804,000000,62.62,62.62,62.62,62.62,323,0
+EMCB.US,D,20230807,000000,62.34,62.505,62.315,62.505,1102,0
+EMCB.US,D,20230808,000000,62.285,62.635,62.285,62.635,850,0
+EMCB.US,D,20230809,000000,62.37,62.66,62.37,62.655,1433,0
+EMCB.US,D,20230810,000000,62.5644,62.78,62.5644,62.78,892,0
+EMCB.US,D,20230811,000000,62.73,62.73,62.365,62.595,621,0
+EMCB.US,D,20230814,000000,62.41,62.46,62.41,62.46,602,0
+EMCB.US,D,20230815,000000,62.06,62.23,62.06,62.23,990,0
+EMCB.US,D,20230816,000000,62.28,62.28,62.05,62.22,974,0
+EMCB.US,D,20230817,000000,62.106,62.47,61.915,62.07,2274,0
+EMCB.US,D,20230818,000000,61.7801,62.03,61.7801,62.01,1950,0
+EMCB.US,D,20230821,000000,61.77,61.82,61.685,61.81,4142,0
+EMCB.US,D,20230822,000000,61.63,61.97,61.63,61.97,1058,0
+EMCB.US,D,20230823,000000,62.07,62.5,61.867,62.205,2891,0
+EMCB.US,D,20230824,000000,62.26,62.26,61.99,62.1,670,0
+EMCB.US,D,20230825,000000,61.91,61.935,61.75,61.935,758,0
+EMCB.US,D,20230828,000000,62,62.025,61.9448,62.025,624,0
+EMCB.US,D,20230829,000000,61.99,62.36,61.9,62.36,1813,0
+EMCB.US,D,20230830,000000,62.3,62.55,62.01,62.17,3998,0
+EMCB.US,D,20230831,000000,62.67,62.67,62.08,62.305,559,0
+EMCB.US,D,20230901,000000,61.96,62.2471,61.96,62.19,3174,0
+EMCB.US,D,20230905,000000,62.44,62.44,61.99,62.158,986,0
+EMCB.US,D,20230906,000000,61.96,62.355,61.96,61.96,1781,0
+EMCB.US,D,20230907,000000,62.2,62.2,62.01,62.1,944,0
+EMCB.US,D,20230908,000000,62.2,62.26,62.18,62.26,915,0
+EMCB.US,D,20230911,000000,62.07,62.14,62.07,62.14,457,0
+EMCB.US,D,20230912,000000,62.24,62.24,62.24,62.24,79,0
+EMCB.US,D,20230913,000000,62.2,62.45,62.02,62.235,3634,0
+EMCB.US,D,20230914,000000,62.29,62.37,61.96,62.2,7707,0
+EMCB.US,D,20230915,000000,62.16,62.47,62,62.245,896,0
+EMCB.US,D,20230918,000000,62.47,62.47,61.97,62.16,1112,0
+EMCB.US,D,20230919,000000,62.2,62.2,62.2,62.2,76,0
+EMCB.US,D,20230920,000000,62.31,62.415,62.2,62.2,1134,0
+EMCB.US,D,20230921,000000,61.96,62.065,61.77,62.065,1208,0
+EMCB.US,D,20230922,000000,62.065,62.065,61.8,61.99,1038,0
+EMCB.US,D,20230925,000000,61.31,62.05,61.31,61.71,815,0
+EMCB.US,D,20230926,000000,61.69,61.69,61.41,61.45,699,0
+EMCB.US,D,20230927,000000,61.66,61.66,61.47,61.47,1239,0
+EMCB.US,D,20230928,000000,61.38,61.82,61.15,61.535,1561,0
+EMCB.US,D,20230929,000000,61.71,61.71,61.55,61.565,1519,0
+EMCB.US,D,20231002,000000,61.44,61.44,61.44,61.44,218,0
+EMCB.US,D,20231003,000000,61.47,61.47,60.82,60.82,1949,0
+EMCB.US,D,20231004,000000,61.01,61.02,60.9272,61.02,656,0
+EMCB.US,D,20231005,000000,61.04,61.04,61.04,61.04,269,0
+EMCB.US,D,20231006,000000,60.8676,60.89,60.67,60.89,904,0
+EMCB.US,D,20231009,000000,60.59,60.85,60.59,60.85,934,0
+EMCB.US,D,20231010,000000,61.29,61.29,61.1,61.1,270,0
+EMCB.US,D,20231011,000000,61.09,61.13,61.08,61.13,1087,0
+EMCB.US,D,20231012,000000,61.4999,61.4999,60.83,61.095,5271,0
+EMCB.US,D,20231013,000000,61.08,61.08,60.8,60.98,618,0
+EMCB.US,D,20231016,000000,60.93,61.33,60.66,60.995,1412,0
+EMCB.US,D,20231017,000000,60.55,60.87,60.55,60.87,1897,0
+EMCB.US,D,20231018,000000,60.86,60.86,60.66,60.66,539,0
+EMCB.US,D,20231019,000000,60.61,60.7694,60.2701,60.59,1190,0
+EMCB.US,D,20231020,000000,60.3,60.48,60.3,60.48,604,0
+EMCB.US,D,20231023,000000,60.27,60.82,60.23,60.58,1035,0
+EMCB.US,D,20231024,000000,60.72,60.72,60.675,60.675,476,0
+EMCB.US,D,20231025,000000,60.14,60.72,60.14,60.455,722,0
+EMCB.US,D,20231026,000000,60.73,60.73,60.495,60.495,1189,0
+EMCB.US,D,20231027,000000,60.8,60.8,60.22,60.4852,671,0
+EMCB.US,D,20231030,000000,60.22,60.73,60.19,60.495,1851,0
+EMCB.US,D,20231031,000000,60.36,60.8,60.36,60.545,1282,0
+EMCB.US,D,20231101,000000,60.92,60.95,60.33,60.745,2069,0
+EMCB.US,D,20231102,000000,61.32,61.32,61.32,61.32,639,0
+EMCB.US,D,20231103,000000,61.33,61.33,61.09,61.09,579,0
+EMCB.US,D,20231106,000000,61.4,61.4,61.4,61.4,131,0
+EMCB.US,D,20231107,000000,61.4707,61.73,61.4707,61.73,576,0
+EMCB.US,D,20231108,000000,61.81,61.81,61.4,61.54,1521,0
+EMCB.US,D,20231109,000000,61.5,61.5,61.5,61.5,90,0
+EMCB.US,D,20231110,000000,61.71,61.71,61.43,61.43,204,0
+EMCB.US,D,20231113,000000,61.2,61.53,61.02,61.02,970,0
+EMCB.US,D,20231114,000000,61.98,62.12,61.8,62.12,1150,0
+EMCB.US,D,20231115,000000,61.75,62.2,61.72,61.72,1063,0
+EMCB.US,D,20231116,000000,62.1,62.1,62.1,62.1,401,0
+EMCB.US,D,20231117,000000,62.165,62.405,61.95,62.4,1584,0
+EMCB.US,D,20231120,000000,62.255,62.255,62.255,62.255,72,0
+EMCB.US,D,20231121,000000,62.43,62.43,62.43,62.43,139,0
+EMCB.US,D,20231122,000000,62.69,62.71,62.28,62.545,1241,0
+EMCB.US,D,20231124,000000,62.27,62.27,61.98,62.11,902,0
+EMCB.US,D,20231127,000000,61.99,62.29,61.99,62.29,596,0
+EMCB.US,D,20231128,000000,62.64,62.66,62.3894,62.66,519,0
+EMCB.US,D,20231129,000000,62.66,62.66,62.66,62.66,370,0
+EMCB.US,D,20231130,000000,62.95,62.96,62.7644,62.7644,908,0
+EMCB.US,D,20231201,000000,62.76,62.98,62.67,62.765,48804,0
+EMCB.US,D,20231204,000000,62.85,62.99,62.65,62.99,733,0
+EMCB.US,D,20231205,000000,63,63.33,63,63.095,666,0
+EMCB.US,D,20231206,000000,63.36,63.48,63.2176,63.48,1105,0
+EMCB.US,D,20231207,000000,63.34,63.48,63.07,63.23,8848,0
+EMCB.US,D,20231208,000000,63.26,63.48,63.26,63.26,825,0
+EMCB.US,D,20231211,000000,63.29,63.48,63.285,63.285,1546,0
+EMCB.US,D,20231212,000000,63.31,63.53,63.31,63.345,1646,0
+EMCB.US,D,20231213,000000,63.43,63.69,63.14,63.6588,4496,0
+EMCB.US,D,20231214,000000,64.07,64.16,63.7901,64.16,559,0
+EMCB.US,D,20231215,000000,64.17,64.3384,64.05,64.15,3062,0
+EMCB.US,D,20231218,000000,64.24,64.24,64.2,64.2,33097,0
+EMCB.US,D,20231219,000000,64.138,64.6499,64.06,64.3228,4422,0
+EMCB.US,D,20231220,000000,64.28,64.41,64.19,64.41,1268,0
+EMCB.US,D,20231221,000000,64.25,64.73,64.23,64.49,1769,0
+EMCB.US,D,20231222,000000,63.75,63.75,63.75,63.75,354,0
+EMCB.US,D,20231226,000000,64.19,64.23,63.99,63.99,921,0
+EMCB.US,D,20231227,000000,64.049,64.32,63.84,64.0768,2810,0
+EMCB.US,D,20231228,000000,64.16,64.38,63.85,64.155,1104,0
+EMCB.US,D,20231229,000000,64.34,64.49,63.9,63.9,4374,0
+EMCB.US,D,20240102,000000,63.955,64.48,63.93,63.95,4357,0
+EMCB.US,D,20240103,000000,63.82,64.27,63.68,63.89,9807,0
+EMCB.US,D,20240104,000000,63.7,63.945,63.7,63.945,209,0
+EMCB.US,D,20240105,000000,63.97,63.98,63.53,63.53,571,0
+EMCB.US,D,20240108,000000,63.74,63.98,63.46,63.7535,2744,0
+EMCB.US,D,20240109,000000,64.03,64.11,63.64,63.64,17164,0
+EMCB.US,D,20240110,000000,63.85,64.13,63.815,63.82,16890,0
+EMCB.US,D,20240111,000000,63.7,64.2,63.7,63.99,1717,0
+EMCB.US,D,20240112,000000,64.39,64.4,64.145,64.145,3289,0
+EMCB.US,D,20240116,000000,63.92,64.32,63.8,64.08,3377,0
+EMCB.US,D,20240117,000000,63.91,64.2399,63.72,63.72,1061,0
+EMCB.US,D,20240118,000000,63.8855,64.09,63.745,63.92,1763,0
+EMCB.US,D,20240119,000000,63.92,63.96,63.92,63.96,337,0
+EMCB.US,D,20240122,000000,64.18,64.18,64.005,64.005,1814,0
+EMCB.US,D,20240123,000000,63.95,64.26,63.53,63.77,7591,0
+EMCB.US,D,20240124,000000,64.14,64.21,63.59,63.68,38007,0
+EMCB.US,D,20240125,000000,64.07,64.13,63.865,63.9,1232,0
+EMCB.US,D,20240126,000000,63.7,63.885,63.7,63.79,1887,0
+EMCB.US,D,20240129,000000,63.99,63.99,63.81,63.9,2764,0
+EMCB.US,D,20240130,000000,63.8,64.12,63.73,64.07,3515,0
+EMCB.US,D,20240131,000000,64.17,64.4799,63.85,64.11,1084,0
+EMCB.US,D,20240201,000000,64.09,64.56,64.08,64.34,1701,0
+EMCB.US,D,20240202,000000,64.23,64.48,64.17,64.17,987,0
+EMCB.US,D,20240205,000000,64.11,64.11,63.97,63.97,948,0
+EMCB.US,D,20240206,000000,63.9,64.12,63.9,64.12,509,0
+EMCB.US,D,20240207,000000,64.204,64.47,63.97,64.19,937,0
+EMCB.US,D,20240208,000000,64.25,64.25,64.17,64.17,800,0
+EMCB.US,D,20240209,000000,64.19,64.19,64.058,64.08,602,0
+EMCB.US,D,20240212,000000,64.09,64.115,64.09,64.115,650,0
+EMCB.US,D,20240213,000000,63.94,64.19,63.7037,63.885,3929,0
+EMCB.US,D,20240214,000000,63.88,64.11,63.88,63.98,1538,0
+EMCB.US,D,20240215,000000,64.17,64.28,63.67,64.28,8509,0
+EMCB.US,D,20240216,000000,64.2,64.4,63.99,64.215,3073,0
+EMCB.US,D,20240220,000000,64.32,64.55,64.2297,64.3132,1679,0
+EMCB.US,D,20240221,000000,64.11,64.37,64.1,64.1,1382,0
+EMCB.US,D,20240222,000000,64.72,64.81,64.38,64.38,1277,0
+EMCB.US,D,20240223,000000,63.93,64.22,63.93,64.05,2237,0
+EMCB.US,D,20240226,000000,63.93,64.52,63.93,63.98,18773,0
+EMCB.US,D,20240227,000000,64.57,65.45,64,64.03,28508,0
+EMCB.US,D,20240228,000000,64.22,64.61,64.02,64.02,6794,0
+EMCB.US,D,20240229,000000,64.315,64.49,64.07,64.07,1818,0
+EMCB.US,D,20240301,000000,64.05,64.63,64.05,64.365,4634,0
+EMCB.US,D,20240304,000000,64.36,64.36,64.285,64.31,458,0
+EMCB.US,D,20240305,000000,64.31,64.31,64.215,64.215,584,0
+EMCB.US,D,20240306,000000,64.16,64.395,64.16,64.395,1023,0
+EMCB.US,D,20240307,000000,64.32,64.57,64.15,64.39,91926,0
+EMCB.US,D,20240308,000000,64.65,64.79,64.29,64.45,1566,0
+EMCB.US,D,20240311,000000,64.55,64.58,64.55,64.58,701,0
+EMCB.US,D,20240312,000000,64.86,64.86,64.48,64.48,379,0
+EMCB.US,D,20240313,000000,64.89,64.89,64.53,64.53,934,0
+EMCB.US,D,20240314,000000,64.58,64.8,64.51,64.51,740,0
+EMCB.US,D,20240315,000000,64,64.73,63.9,64.395,5671,0
+EMCB.US,D,20240318,000000,64.1363,64.73,64.1363,64.39,3603,0
+EMCB.US,D,20240319,000000,64.3289,64.8,64.3289,64.485,1967,0
+EMCB.US,D,20240320,000000,64.269,64.74,64.269,64.6,1742,0
+EMCB.US,D,20240321,000000,64.53,64.7,64.53,64.65,1581,0
+EMCB.US,D,20240322,000000,64.64,65,64.42,64.6,11693,0
+EMCB.US,D,20240325,000000,64.32,64.76,64.22,64.22,1929,0
+EMCB.US,D,20240326,000000,64.32,64.81,64.32,64.77,3153,0
+EMCB.US,D,20240327,000000,64.2,64.92,63.9,64.7518,7275,0
+EMCB.US,D,20240328,000000,64.79,64.94,64.31,64.6745,6654,0
+EMCB.US,D,20240401,000000,64.42,64.8399,64.4,64.415,3869,0
+EMCB.US,D,20240402,000000,64.7,64.88,64.35,64.66,17859,0
+EMCB.US,D,20240403,000000,64.4,64.78,64.33,64.56,5260,0
+EMCB.US,D,20240404,000000,64.53,64.55,64.53,64.55,548,0
+EMCB.US,D,20240405,000000,64.14,64.82,64.14,64.41,1540,0
+EMCB.US,D,20240408,000000,64.86,64.86,64.4,64.4,866,0
+EMCB.US,D,20240409,000000,64.36,64.86,64.26,64.535,6803,0
+EMCB.US,D,20240410,000000,64.52,64.52,63.92,64.2706,1483,0
+EMCB.US,D,20240411,000000,64.1479,64.44,64.08,64.184,2485,0
+EMCB.US,D,20240412,000000,64.0974,64.0974,64.0974,64.0974,416,0
+EMCB.US,D,20240415,000000,63.74,63.74,63.74,63.74,191,0
+EMCB.US,D,20240416,000000,64.08,64.08,63.95,63.95,663,0
+EMCB.US,D,20240417,000000,63.92,64.27,63.65,63.71,3505,0
+EMCB.US,D,20240418,000000,63.5,64.21,62.18,63.59,9366,0
+EMCB.US,D,20240419,000000,63.64,63.8993,63.52,63.52,2932,0
+EMCB.US,D,20240422,000000,63.56,63.76,63.56,63.76,767,0
+EMCB.US,D,20240423,000000,63.7,64.27,63.7,63.875,8508,0
+EMCB.US,D,20240424,000000,63.38,63.61,63.38,63.61,536,0
+EMCB.US,D,20240425,000000,63.9099,63.9099,63.46,63.46,1606,0
+EMCB.US,D,20240426,000000,63.61,63.97,63.61,63.7433,2545,0
+EMCB.US,D,20240429,000000,63.78,63.9,63.7303,63.7981,1264,0
+EMCB.US,D,20240430,000000,63.8597,63.8597,63.35,63.35,868,0
+EMCB.US,D,20240501,000000,63.42,64.09,63.42,63.6581,19985,0
+EMCB.US,D,20240502,000000,63.6761,64.15,63.6761,63.96,9305,0
+EMCB.US,D,20240503,000000,63.99,64.36,63.99,64.2,8222,0
+EMCB.US,D,20240506,000000,64.11,64.42,63.91,64.115,4183,0
+EMCB.US,D,20240507,000000,64.18,64.6032,64.17,64.225,6227,0
+EMCB.US,D,20240508,000000,64.5,64.5,64.23,64.365,2610,0
+EMCB.US,D,20240509,000000,64.32,64.66,64.25,64.4693,12140,0
+EMCB.US,D,20240510,000000,64.31,64.6,64.2,64.3541,18893,0
+EMCB.US,D,20240513,000000,64.33,64.6,64.1,64.3105,3711,0
+EMCB.US,D,20240514,000000,64.3494,64.73,64.225,64.46,14600,0
+EMCB.US,D,20240515,000000,64.395,64.755,64.355,64.64,8460,0
+EMCB.US,D,20240516,000000,64.42,64.73,63.62,64.54,9195,0
+EMCB.US,D,20240517,000000,64.63,64.73,64.58,64.73,1026,0
+EMCB.US,D,20240520,000000,64.85,65.27,64.5132,64.7974,3757,0
+EMCB.US,D,20240521,000000,64.78,64.95,64.625,64.64,3033,0
+EMCB.US,D,20240522,000000,64.61,64.77,64.35,64.572,4191,0
+EMCB.US,D,20240523,000000,64.78,64.79,64.32,64.5683,1605,0
+EMCB.US,D,20240524,000000,64.34,64.56,64.26,64.26,2077,0
+EMCB.US,D,20240528,000000,63.8701,64.1815,63.8701,63.98,2907,0
+EMCB.US,D,20240529,000000,63.86,63.95,63.77,63.86,7464,0
+EMCB.US,D,20240530,000000,63.84,64.5099,63.84,64.1597,13984,0
+EMCB.US,D,20240531,000000,64.11,64.52,64.05,64.3,9096,0
+EMCB.US,D,20240603,000000,64.5999,64.5999,64.345,64.3501,1888,0
+EMCB.US,D,20240604,000000,64.32,64.4,64.32,64.4,1255,0
+EMCB.US,D,20240605,000000,64.6,64.88,64.41,64.57,7851,0
+EMCB.US,D,20240606,000000,64.605,64.9,64.605,64.6151,3789,0
+EMCB.US,D,20240607,000000,64.77,64.98,64.55,64.98,5021,0
+EMCB.US,D,20240610,000000,64.71,64.72,64.472,64.61,4368,0
+EMCB.US,D,20240611,000000,64.61,64.91,64.61,64.665,1557,0
+EMCB.US,D,20240612,000000,64.99,64.99,64.705,64.76,1069,0
+EMCB.US,D,20240613,000000,64.8424,64.8424,64.8424,64.8424,1049,0
+EMCB.US,D,20240614,000000,64.678,65.14,64.67,64.67,2006,0
+EMCB.US,D,20240617,000000,64.74,64.845,64.74,64.845,1560,0
+EMCB.US,D,20240618,000000,64.41,64.805,64.41,64.7431,2201,0
+EMCB.US,D,20240620,000000,64.53,64.805,64.49,64.71,3663,0
+EMCB.US,D,20240621,000000,64.852,64.99,64.54,64.99,2186,0
+EMCB.US,D,20240624,000000,64.8409,64.8409,64.8409,64.8409,345,0
+EMCB.US,D,20240625,000000,64.83,64.83,64.47,64.635,3248,0
+EMCB.US,D,20240626,000000,64.52,64.81,64.23,64.79,1632,0
+EMCB.US,D,20240627,000000,64.89,64.9133,64.37,64.5568,1788,0
+EMCB.US,D,20240628,000000,64.33,64.7,64.33,64.36,1543,0
+EMCB.US,D,20240701,000000,64.52,64.64,64.34,64.465,5105,0
+EMCB.US,D,20240702,000000,64.401,64.68,64.401,64.425,2171,0
+EMCB.US,D,20240703,000000,64.5694,64.5694,64.5694,64.5694,744,0
+EMCB.US,D,20240705,000000,65,65,64.655,64.97,2482,0
+EMCB.US,D,20240708,000000,64.99,65.09,64.92,64.92,2596,0
+EMCB.US,D,20240709,000000,64.8,65.04,64.65,64.813,1438,0
+EMCB.US,D,20240710,000000,65.13,65.15,64.75,64.86,5058,0
+EMCB.US,D,20240711,000000,64.87,65.05,64.87,64.92,3793,0
+EMCB.US,D,20240712,000000,65.24,65.24,65.1,65.1,1136,0
+EMCB.US,D,20240715,000000,65.58,65.58,65.1,65.36,2072,0
+EMCB.US,D,20240716,000000,65.43,65.43,65.1876,65.1876,1153,0
+EMCB.US,D,20240717,000000,64.88,65.4,64.84,65.35,5313,0
+EMCB.US,D,20240718,000000,64.95,65.39,63.9,65.015,8601,0
+EMCB.US,D,20240719,000000,64.42,65.12,64.42,64.82,708,0
+EMCB.US,D,20240722,000000,64.88,65.1644,64.88,65.16,1443,0
+EMCB.US,D,20240723,000000,64.83,65.13,64.83,64.95,2439,0
+EMCB.US,D,20240724,000000,65.1,65.42,64.99,65.045,6316,0
+EMCB.US,D,20240725,000000,65.31,65.4,65.06,65.06,2136,0
+EMCB.US,D,20240726,000000,65.26,65.29,64.75,65.0608,6426,0
+EMCB.US,D,20240729,000000,65.39,65.39,65.055,65.055,3857,0
+EMCB.US,D,20240730,000000,65.35,65.47,65.0798,65.2054,4992,0
+EMCB.US,D,20240731,000000,65.35,65.64,65.35,65.64,2807,0
+EMCB.US,D,20240801,000000,65.69,65.69,65.25,65.3,2259,0
+EMCB.US,D,20240802,000000,65.54,65.83,65.36,65.5072,5687,0
+EMCB.US,D,20240805,000000,65.22,65.455,65.22,65.4135,1639,0
+EMCB.US,D,20240806,000000,65.67,65.67,65.2,65.49,14753,0
+EMCB.US,D,20240807,000000,65.6,65.66,65.19,65.2163,18073,0
+EMCB.US,D,20240808,000000,65.57,65.67,65.33,65.3456,5588,0
+EMCB.US,D,20240809,000000,65.78,65.78,65.45,65.74,7540,0
+EMCB.US,D,20240812,000000,65.81,65.81,65.36,65.36,1784,0
+EMCB.US,D,20240813,000000,65.94,66.05,65.705,65.7302,2264,0
+EMCB.US,D,20240814,000000,66,67.2,65.87,66.09,4636,0
+EMCB.US,D,20240815,000000,65.3,65.86,65.3,65.58,18029,0
+EMCB.US,D,20240816,000000,65.865,66.23,65.865,66.23,1815,0
+EMCB.US,D,20240819,000000,66.28,66.28,65.962,66.28,544,0
+EMCB.US,D,20240820,000000,70.01,72.18,65.77,66.42,9803,0
+EMCB.US,D,20240821,000000,66.33,73.78,65.6318,66.47,17309,0
+EMCB.US,D,20240822,000000,66.9,66.9,66.13,66.18,8408,0
+EMCB.US,D,20240823,000000,66.38,66.48,66.175,66.25,2242,0
+EMCB.US,D,20240826,000000,67.43,67.43,66.52,66.52,430,0
+EMCB.US,D,20240827,000000,66.04,66.39,65.691,65.77,11088,0
+EMCB.US,D,20240828,000000,65.72,67.526,65.72,66.18,10882,0
+EMCB.US,D,20240829,000000,68.97,68.97,65.89,65.95,2601,0
+EMCB.US,D,20240830,000000,65.9012,65.95,65.81,65.81,2309,0
+EMCB.US,D,20240903,000000,65.87,66.42,65.87,66.36,3353,0
+EMCB.US,D,20240904,000000,65.91,66.5,65.91,66.2295,1856,0
+EMCB.US,D,20240905,000000,66.12,66.33,66.12,66.33,896,0
+EMCB.US,D,20240906,000000,66.09,68.44,66.09,66.47,3745,0
+EMCB.US,D,20240909,000000,66.05,66.16,66.05,66.16,941,0
+EMCB.US,D,20240910,000000,66.57,66.57,66.09,66.33,1390,0
+EMCB.US,D,20240911,000000,66.4,66.58,66.13,66.37,2355,0
+EMCB.US,D,20240912,000000,66.57,66.77,66.35,66.45,4038,0
+EMCB.US,D,20240913,000000,66.72,66.76,66.17,66.41,1869,0
+EMCB.US,D,20240916,000000,66.71,66.87,66.45,66.86,3113,0
+EMCB.US,D,20240917,000000,67.16,67.16,66.5668,66.85,1946,0
+EMCB.US,D,20240918,000000,66.91,66.92,66.24,66.45,5728,0
+EMCB.US,D,20240919,000000,66.62,67.0066,66.62,66.98,1267,0
+EMCB.US,D,20240920,000000,67.07,67.09,66.42,66.79,1283,0
+EMCB.US,D,20240923,000000,66.83,67.13,66.5,66.75,16306,0
+EMCB.US,D,20240924,000000,68.24,68.27,66.99,67.09,14062,0
+EMCB.US,D,20240925,000000,67.41,67.41,66.51,66.79,1746,0
+EMCB.US,D,20240926,000000,67.28,69.63,66.9,66.9,3779,0
+EMCB.US,D,20240927,000000,66.9,66.98,66.3569,66.43,705,0
+EMCB.US,D,20240930,000000,67,67,66.6,66.68,15851,0
+EMCB.US,D,20241001,000000,66.9999,66.9999,66.735,66.99,2669,0
+EMCB.US,D,20241002,000000,66.99,66.99,66.48,66.74,1793,0
+EMCB.US,D,20241003,000000,66.99,66.99,66.45,66.97,2820,0
+EMCB.US,D,20241004,000000,66.97,66.97,66.665,66.665,1035,0
+EMCB.US,D,20241007,000000,66.32,66.32,66.32,66.32,75,0
+EMCB.US,D,20241008,000000,66.625,66.6251,66.49,66.6251,691,0
+EMCB.US,D,20241009,000000,66.57,66.74,66.12,66.12,1596,0
+EMCB.US,D,20241010,000000,65.68,66.6731,65.68,66.04,7029,0
+EMCB.US,D,20241011,000000,66.66,66.71,66.15,66.3698,1333,0
+EMCB.US,D,20241014,000000,66.24,66.7099,65.87,66.4111,2165,0
+EMCB.US,D,20241015,000000,66.85,66.85,66.26,66.48,3895,0
+EMCB.US,D,20241016,000000,66.74,66.93,66.6,66.75,1833,0
+EMCB.US,D,20241017,000000,66.6248,66.74,66.6248,66.74,312,0
+EMCB.US,D,20241018,000000,66.93,66.96,66,66.7,3490,0
+EMCB.US,D,20241021,000000,66.45,66.85,66.14,66.28,4487,0
+EMCB.US,D,20241022,000000,66.44,66.44,66.44,66.44,367,0
+EMCB.US,D,20241023,000000,66.3593,66.3593,66.3593,66.3593,352,0
+EMCB.US,D,20241024,000000,66.93,66.93,65.94,66.4238,2868,0
+EMCB.US,D,20241025,000000,66.4,66.91,66.05,66.05,1755,0
+EMCB.US,D,20241028,000000,65.95,67.65,65.08,65.66,3449,0
+EMCB.US,D,20241029,000000,66.18,66.22,65.43,65.8446,1403,0
+EMCB.US,D,20241030,000000,66,66,65.2,65.755,2506,0
+EMCB.US,D,20241031,000000,65.97,66.16,65.45,65.45,1503,0
+EMCB.US,D,20241101,000000,65.9,66.15,65.4957,65.4957,2760,0
+EMCB.US,D,20241104,000000,66.24,66.24,65.34,66.1,3005,0
+EMCB.US,D,20241105,000000,65.76,66.18,65.175,65.8,7725,0
+EMCB.US,D,20241106,000000,64.275,66,64.275,65.47,8794,0
+EMCB.US,D,20241107,000000,65.44,65.54,65.44,65.54,644,0
+EMCB.US,D,20241108,000000,65.43,66.25,65.43,65.65,7506,0
+EMCB.US,D,20241111,000000,66.0167,66.43,65.63,66.0136,1537,0
+EMCB.US,D,20241113,000000,65.76,66.4,65.76,65.98,3263,0
+EMCB.US,D,20241114,000000,65.41,66.19,65.37,65.7515,965,0
+EMCB.US,D,20241115,000000,65.9,66.04,65.4,65.69,6544,0
+EMCB.US,D,20241118,000000,65.95,65.95,65.45,65.7,2764,0
+EMCB.US,D,20241119,000000,65.945,66.18,65.5,65.7352,2826,0
+EMCB.US,D,20241120,000000,65.54,66.13,65.51,65.51,1721,0
+EMCB.US,D,20241121,000000,65.665,65.81,65.53,65.665,2619,0
+EMCB.US,D,20241122,000000,65.85,65.998,65.33,65.665,1056,0
+EMCB.US,D,20241125,000000,65.88,65.92,65.37,65.6452,2026,0
+EMCB.US,D,20241126,000000,65.41,65.79,65.41,65.45,1546,0
+EMCB.US,D,20241127,000000,65.43,66.1,65.35,65.6872,1388,0
+EMCB.US,D,20241129,000000,65.44,65.44,65.35,65.36,1112,0
+EMCB.US,D,20241202,000000,66.064,66.2217,66.01,66.01,1638,0
+EMCB.US,D,20241203,000000,65.98,66.24,65.42,65.42,11171,0
+EMCB.US,D,20241204,000000,65.41,66.2699,65.35,65.85,3601,0
+EMCB.US,D,20241205,000000,65.5,66.2624,65.5,65.52,3454,0
+EMCB.US,D,20241206,000000,65.9559,65.9899,65.55,65.7,2261,0
+EMCB.US,D,20241209,000000,65.6,65.97,65.6,65.845,962,0
+EMCB.US,D,20241210,000000,66.1,66.11,65.65,65.865,5877,0
+EMCB.US,D,20241211,000000,66,66.11,65.61,65.7,5094,0
+EMCB.US,D,20241212,000000,65.58,66.09,65.58,65.75,6135,0
+EMCB.US,D,20241213,000000,65.85,66,65.47,65.73,3180,0
+EMCB.US,D,20241216,000000,65.8335,65.95,65.51,65.57,1702,0
+EMCB.US,D,20241217,000000,65.57,65.755,65.5598,65.755,1698,0
+EMCB.US,D,20241218,000000,65.745,65.745,65.0619,65.0619,2715,0
+EMCB.US,D,20241219,000000,63.55,65.35,63.55,65.2401,6235,0
+EMCB.US,D,20241220,000000,65.41,65.41,64.981,65.2513,2994,0
+EMCB.US,D,20241223,000000,65.38,65.54,64.94,65.27,5705,0
+EMCB.US,D,20241224,000000,65.03,65.48,63.35,64.45,8262,0
+EMCB.US,D,20241226,000000,64.91,65.45,63.58,64.79,8640,0
+EMCB.US,D,20241227,000000,64.95,65.15,64.06,64.95,2445,0
+EMCB.US,D,20241230,000000,64.96,65.4599,64.81,64.8169,1085,0
+EMCB.US,D,20241231,000000,65.07,65.085749,64.53,64.9176,2757,0
+EMCB.US,D,20250102,000000,64.66,65.45,63.28,65.0522,12361,0
+EMCB.US,D,20250103,000000,65.423,65.423,64.7,64.7,1767,0
+EMCB.US,D,20250106,000000,64.8588,65.4622,64.7,64.77,3211,0
+EMCB.US,D,20250107,000000,64.86,65.0113,64.6,65,4413,0
+EMCB.US,D,20250108,000000,64.9,65.372,64.54,65.0153,19858,0
+EMCB.US,D,20250110,000000,64.62,65.32,64.5932,64.65,2556,0
+EMCB.US,D,20250113,000000,65.21,65.2599,64.4601,64.9043,13152,0
+EMCB.US,D,20250114,000000,64.67,65.2299,64.44,64.46,18453,0
+EMCB.US,D,20250115,000000,64.99,65.41,64.95,65.0909,3073,0
+EMCB.US,D,20250116,000000,65.19,65.54,65.06,65.06,1173,0
+EMCB.US,D,20250117,000000,65.1,65.45,64.76,65.13,14303,0
+EMCB.US,D,20250121,000000,64.85,65.15,62.74,64.87,2581,0
+EMCB.US,D,20250122,000000,64.95,65.55,64.85,65.06,2673,0
+EMCB.US,D,20250123,000000,65.05,65.54,61.83,65.2223,7187,0
+EMCB.US,D,20250124,000000,65.55,65.55,63.43,65.33,28184,0
+EMCB.US,D,20250127,000000,65.55,65.55,64.73,64.9,5612,0
+EMCB.US,D,20250128,000000,64.95,65.55,64.95,65.49,1790,0
+EMCB.US,D,20250129,000000,65.5487,65.5487,65.31,65.31,1012,0
+EMCB.US,D,20250130,000000,65.69,65.69,65.1,65.35,2152,0
+EMCB.US,D,20250131,000000,65.53,65.55,64.38,64.76,6158,0
+EMCB.US,D,20250203,000000,65.135,65.41,64.82,64.82,2993,0
+EMCB.US,D,20250204,000000,65.55,65.62,65.2664,65.5,3667,0
+EMCB.US,D,20250205,000000,65.18,65.33,65.11,65.33,6648,0
+EMCB.US,D,20250206,000000,65.53,65.55,65.2,65.21,27752,0
+EMCB.US,D,20250207,000000,65.1,65.54,65.1,65.31,8041,0
+EMCB.US,D,20250210,000000,65.3429,65.55,65.19,65.23,12119,0
+EMCB.US,D,20250211,000000,64.8,65.34,64.65,65.245,3127,0
+EMCB.US,D,20250212,000000,65.03,65.33,63.8905,64.81,6382,0
+EMCB.US,D,20250213,000000,65.2,65.55,65.2,65.54,9096,0
+EMCB.US,D,20250214,000000,65.29,65.548,65.29,65.29,1588,0
+EMCB.US,D,20250218,000000,67.32,67.32,65.38,65.95,7110,0
+EMCB.US,D,20250219,000000,65.77,65.928315,65.38,65.46,1475,0
+EMCB.US,D,20250220,000000,66.1385,66.2799,65.7,65.7,4209,0
+EMCB.US,D,20250221,000000,65.35,70.115,65.29,65.7,7277,0
+EMCB.US,D,20250224,000000,65.995,66.41,65.6184,65.6184,1032,0
+EMCB.US,D,20250225,000000,65.65,66.19,65.35,65.39,2756,0
+EMCB.US,D,20250226,000000,65.48,66.28,65.45,65.45,6486,0
+EMCB.US,D,20250227,000000,65.65,66.34,65,65.38,9708,0
+EMCB.US,D,20250228,000000,66.29,66.34,65.27,66.31,7797,0
+EMCB.US,D,20250303,000000,66.1,66.1,65.55,65.63,1489,0
+EMCB.US,D,20250304,000000,65.6,66.2,65.41,65.9502,3151,0
+EMCB.US,D,20250305,000000,65.8111,65.9999,65.69,65.7,15186,0
+EMCB.US,D,20250306,000000,65.7483,65.8136,65.1,65.15,12022,0
+EMCB.US,D,20250307,000000,64.47,65.645,64.2201,64.71,13845,0
+EMCB.US,D,20250310,000000,65.1,65.9,65.1,65.9,9462,0
+EMCB.US,D,20250311,000000,66.32,66.32,65.4501,65.69,6730,0
+EMCB.US,D,20250312,000000,65.9396,65.9396,65.3701,65.38,5807,0
+EMCB.US,D,20250313,000000,66.1656,66.1656,64.68,65.39,4333,0
+EMCB.US,D,20250314,000000,65.872,65.9404,65.3201,65.75,7828,0
+EMCB.US,D,20250317,000000,65.8117,66.26,65.35,65.805,3253,0
+EMCB.US,D,20250318,000000,65.44,65.79,65.44,65.79,876,0
+EMCB.US,D,20250319,000000,65.715,65.715,65.431,65.65,1266,0
+EMCB.US,D,20250320,000000,66.14,66.14,65.5206,65.8,2845,0
+EMCB.US,D,20250321,000000,65.56,65.9823,65.56,65.7666,1447,0
+EMCB.US,D,20250324,000000,65.55,65.69,65.5038,65.52,2489,0
+EMCB.US,D,20250325,000000,65.75,66.6199,65.57,65.8,7307,0
+EMCB.US,D,20250326,000000,65.6317,65.6317,65.3198,65.49,1179,0
+EMCB.US,D,20250327,000000,65.605,65.65,65.12,65.45,11001,0
+EMCB.US,D,20250328,000000,65.44,65.44,64.6605,64.76,4024,0
+EMCB.US,D,20250331,000000,65.28,65.41,64.83,65.41,2253,0
+EMCB.US,D,20250401,000000,65.4,65.4,65.085,65.34,2758,0
+EMCB.US,D,20250402,000000,65.2276,65.4341,65.2276,65.3616,2037,0
+EMCB.US,D,20250403,000000,65.43,65.43,64.36,64.755,2134,0
+EMCB.US,D,20250404,000000,65.22,65.22,64.62,64.62,2034,0
+EMCB.US,D,20250407,000000,64.23,64.584,64.22,64.5,2203,0
+EMCB.US,D,20250408,000000,64.9599,64.9599,63.6,63.6,1259,0
+EMCB.US,D,20250409,000000,64.4328,64.792,60.75,63.9864,6672,0
+EMCB.US,D,20250410,000000,64.53,65.5464,62.3901,63.72,29593,0
+EMCB.US,D,20250411,000000,63.77,64.73,63.76,63.84,963,0
+EMCB.US,D,20250414,000000,64.96,65.2,64.5,64.6778,1193,0
+EMCB.US,D,20250415,000000,64.76,65.3,64.22,64.25,1604,0
+EMCB.US,D,20250416,000000,64.9332,65.32,64.1706,64.7794,2890,0
+EMCB.US,D,20250417,000000,64.38,64.4,64.38,64.4,962,0
+EMCB.US,D,20250421,000000,63.66,63.66,61.01,63.2,6235,0
+EMCB.US,D,20250422,000000,63.6,64.77,63.6,64.73,3249,0
+EMCB.US,D,20250423,000000,64.805,65.38,63.82,64.0231,1595,0
+EMCB.US,D,20250424,000000,65.56,65.56,64.64,65.23,1199,0
+EMCB.US,D,20250425,000000,64.95,65.12,64.46,64.7964,2450,0
+EMCB.US,D,20250428,000000,65.09,65.2332,64.62,65.23,1702,0
+EMCB.US,D,20250429,000000,65.99,65.99,65,65.26,1616,0
+EMCB.US,D,20250430,000000,65.22,65.22,64.94,65.0313,1546,0
+EMCB.US,D,20250501,000000,64.6,65.21,64.6,64.955,4244,0
+EMCB.US,D,20250502,000000,65.12,65.12,64.88,64.895,726,0
+EMCB.US,D,20250505,000000,64.69,65.11,64.52,64.73,2195,0
+EMCB.US,D,20250506,000000,64.65,64.8527,64.55,64.8527,1534,0
+EMCB.US,D,20250507,000000,64.915,65,64.59,65,1046,0
+EMCB.US,D,20250508,000000,64.84,64.84,63.02,63.02,1249,0
+EMCB.US,D,20250509,000000,64.6,65.18,63.35,64.48,3203,0
+EMCB.US,D,20250512,000000,64.48,65.88,64.48,64.57,5612,0
+EMCB.US,D,20250513,000000,65.38,65.48,64.89,65.15,1573,0
+EMCB.US,D,20250514,000000,65.39,65.39,65.179,65.179,1658,0
+EMCB.US,D,20250515,000000,65.23,65.4,65.185,65.195,1463,0
+EMCB.US,D,20250516,000000,65.371,65.371,64.625,65.25,2113,0
+EMCB.US,D,20250519,000000,65.325,65.5,65.325,65.5,785,0
+EMCB.US,D,20250520,000000,65.59,65.96,65.09,65.58,3023,0
+EMCB.US,D,20250521,000000,65.24,65.53,64.13,64.84,2809,0
+EMCB.US,D,20250522,000000,64.9001,65.23,64.1001,64.625,9573,0
+EMCB.US,D,20250523,000000,65.47,65.7,64.0001,65.7,1851,0
+EMCB.US,D,20250527,000000,65.155,65.36,64.88,65.16,2135,0
+EMCB.US,D,20250528,000000,64.85,65.1,64.79,65.1,3201,0
+EMCB.US,D,20250529,000000,65.99,66,63.5,65,16040,0
+EMCB.US,D,20250530,000000,65.05,65.3,65.05,65.28,1565,0
+EMCB.US,D,20250602,000000,64.675,65.34,64.675,64.99,2732,0
+EMCB.US,D,20250603,000000,65.46,65.72,64.9,65.32,4104,0
+EMCB.US,D,20250604,000000,64.88,65.99,64.88,65.15,4428,0
+EMCB.US,D,20250605,000000,65.71,65.71,65.24,65.24,1511,0
+EMCB.US,D,20250606,000000,64.845,65.525,64.845,65.45,1008,0
+EMCB.US,D,20250609,000000,65.24,65.64,65.24,65.4612,2715,0
+EMCB.US,D,20250610,000000,65.5428,65.65,65.3736,65.5493,884,0
+EMCB.US,D,20250611,000000,66,66,65.66,65.78,1156,0
+EMCB.US,D,20250612,000000,65.93,66,64.81,64.85,3460,0
+EMCB.US,D,20250613,000000,65.02,65.72,64.42,65,9448,0
+EMCB.US,D,20250616,000000,64.95,65.86,64.95,65.42,1429,0
+EMCB.US,D,20250617,000000,65.52,65.5201,64.3101,65.02,1229,0
+EMCB.US,D,20250618,000000,65.59,65.92,64.149363,65.62,2826,0
+EMCB.US,D,20250620,000000,65.9631,65.99,65.66,65.66,3318,0
+EMCB.US,D,20250623,000000,66,66,65.73,65.865,1880,0
+EMCB.US,D,20250624,000000,65.91,66,65.43,65.43,4290,0
+EMCB.US,D,20250625,000000,65.7567,65.9422,65.63,65.72,1155,0
+EMCB.US,D,20250626,000000,66,66,65.79,65.79,1805,0
+EMCB.US,D,20250627,000000,66,66,65.65,65.65,1278,0
+EMCB.US,D,20250630,000000,65.9264,66,65.5,65.9427,2763,0
+EMCB.US,D,20250701,000000,65.97,66.308,65.9011,66.25,4111,0
+EMCB.US,D,20250702,000000,66.19,66.19,66.03,66.16,1084,0
+EMCB.US,D,20250703,000000,66.24,66.32,66.13987,66.21,2042,0
+EMCB.US,D,20250707,000000,66.13,66.29,65.94,66.155,3146,0
+EMCB.US,D,20250708,000000,66.135,66.29,65.92,66.29,1304,0
+EMCB.US,D,20250709,000000,66.58,66.58,66.0701,66.275,1481,0
+EMCB.US,D,20250710,000000,66.22,66.69,66.07,66.1,21308,0
+EMCB.US,D,20250711,000000,66.21,66.21,66.0584,66.0584,440,0
+EMCB.US,D,20250714,000000,65.97,65.97,65.94,65.9699,2642,0
+EMCB.US,D,20250715,000000,65.78,66.019,65.78,65.9113,1344,0
+EMCB.US,D,20250716,000000,65.84,66.03,65.84,65.99,1724,0
+EMCB.US,D,20250717,000000,66.02,66.12,66.02,66.0749,1822,0
+EMCB.US,D,20250718,000000,66.13,66.2,66.0903,66.0903,1393,0
+EMCB.US,D,20250721,000000,66.32,66.78,66.185,66.185,1402,0
+EMCB.US,D,20250722,000000,66.28,66.3315,66.28,66.3315,1165,0
+EMCB.US,D,20250723,000000,66.14,66.44,65.88,66.315,5605,0
+EMCB.US,D,20250724,000000,66.21,66.37,66.21,66.225,3871,0
+EMCB.US,D,20250725,000000,66.24,66.49,66.24,66.405,2131,0
+EMCB.US,D,20250728,000000,66.1,66.13,66.04,66.13,2895,0
+EMCB.US,D,20250729,000000,66.29,66.34,65.96,66.265,3781,0
+EMCB.US,D,20250730,000000,66.27,66.29,66.13,66.185,2174,0
+EMCB.US,D,20250731,000000,66.24,66.24,66.055,66.055,4083,0
+EMCB.US,D,20250801,000000,65.95,66.1084,65.8,66.07,2099,0
+EMCB.US,D,20250804,000000,66.91,66.91,66.1,66.285,2593,0
+EMCB.US,D,20250805,000000,66.06,66.32,65.971,66.225,3714,0
+EMCB.US,D,20250806,000000,66.095,66.28,66.095,66.2448,2069,0
+EMCB.US,D,20250807,000000,66.53,66.77,66.19,66.465,10353,0
+EMCB.US,D,20250808,000000,66.21,70.07,66.21,66.505,6462,0
+EMCB.US,D,20250811,000000,66.65,66.65,66.2525,66.55,3548,0
+EMCB.US,D,20250812,000000,66.39,66.61,66.39,66.5356,3918,0
+EMCB.US,D,20250813,000000,66.5299,66.6866,66.5,66.685,4472,0
+EMCB.US,D,20250814,000000,66.75,66.76,66.5876,66.705,6343,0
+EMCB.US,D,20250815,000000,66.56,66.8,66.465,66.72,3451,0
+EMCB.US,D,20250818,000000,66.4489,66.81,66.37,66.725,8598,0
+EMCB.US,D,20250819,000000,66.475,66.72,66.4421,66.6312,4615,0
+EMCB.US,D,20250820,000000,66.34,66.4717,66.34,66.415,3326,0
+EMCB.US,D,20250821,000000,66.4652,66.58,66.31,66.52,7797,0
+EMCB.US,D,20250822,000000,66.47,66.62,66.47,66.57,2481,0
+EMCB.US,D,20250825,000000,66.63,66.68,66.55,66.575,2312,0
+EMCB.US,D,20250826,000000,66.89,67.2895,66.315,66.405,5988,0
+EMCB.US,D,20250827,000000,66.04,66.44,66.04,66.335,4027,0
+EMCB.US,D,20250828,000000,66.49,66.49,66.2677,66.435,3294,0
+EMCB.US,D,20250829,000000,66.35,67.38,66.2581,66.435,131254,0
+EMCB.US,D,20250902,000000,66.27,66.38,66.09,66.3041,4439,0
+EMCB.US,D,20250903,000000,66.31,66.34,66.24,66.2598,8690,0
+EMCB.US,D,20250904,000000,66.3415,66.45,66.2895,66.3447,1832,0
+EMCB.US,D,20250905,000000,66.542,67.37,66.4149,66.5417,11163,0
+EMCB.US,D,20250908,000000,67.34,67.34,66.45,66.55,6549,0
+EMCB.US,D,20250909,000000,66.41,66.849,66.41,66.7137,7783,0
+EMCB.US,D,20250910,000000,66.99,67.51,66.61,66.7616,9343,0
+EMCB.US,D,20250911,000000,66.55,66.99,66.55,66.84,3550,0
+EMCB.US,D,20250912,000000,66.96,67.56,66.9,67.09,6300,0
+EMCB.US,D,20250915,000000,67.019,67.12,66.7132,67.0183,8143,0
+EMCB.US,D,20250916,000000,67.09,67.78,66.8625,67.015,4679,0
+EMCB.US,D,20250917,000000,67.31,67.31,66.9195,67.01,2932,0
+EMCB.US,D,20250918,000000,67.5,67.5,67.0909,67.24,30015,0
+EMCB.US,D,20250919,000000,67.15,67.4,66.49,67.22,10560,0
+EMCB.US,D,20250922,000000,67.39,67.4077,67.08,67.24,8148,0
+EMCB.US,D,20250923,000000,67.09,67.469,67.07,67.23,6932,0
+EMCB.US,D,20250924,000000,67.25,67.41,67.05,67.215,3613,0
+EMCB.US,D,20250925,000000,67.0494,67.13,66.97,67.115,3083,0
+EMCB.US,D,20250926,000000,66.96,66.98,66.91,66.91,2443,0
+EMCB.US,D,20250929,000000,67.15,67.15,66.76,66.92,2619,0
+EMCB.US,D,20250930,000000,67.14,67.235,66.68,66.9557,5635,0
+EMCB.US,D,20251001,000000,67.11,67.18,66.8,66.995,6953,0
+EMCB.US,D,20251002,000000,66.8,67.23,66.77,67.035,3242,0
+EMCB.US,D,20251003,000000,67.27,67.27,66.85,66.93,3376,0
+EMCB.US,D,20251006,000000,67.0415,67.0415,66.7101,66.895,1748,0
+EMCB.US,D,20251007,000000,66.7201,67.02,66.7201,66.94,2132,0
+EMCB.US,D,20251008,000000,67.1013,67.1163,66.895,66.905,2094,0
+EMCB.US,D,20251009,000000,67.13,67.13,66.8949,66.8949,3513,0
+EMCB.US,D,20251010,000000,67.14,67.14,66.8409,66.8409,1863,0
+EMCB.US,D,20251013,000000,66.6023,67.1,66.6023,66.935,1840,0
+EMCB.US,D,20251014,000000,66.9232,67.08,66.5139,66.91,3303,0
+EMCB.US,D,20251015,000000,67.06,67.13,67.04,67.09,3664,0
+EMCB.US,D,20251016,000000,67,67.11,67,67.11,1098,0
+EMCB.US,D,20251017,000000,67.04,67.45,66.8199,67.195,7075,0
+EMCB.US,D,20251020,000000,66.88,67.28,66.88,67.18,3406,0
+EMCB.US,D,20251021,000000,67.12,67.45,66.9424,67.145,3852,0
+EMCB.US,D,20251022,000000,66.77,66.98,66.77,66.98,957,0
+EMCB.US,D,20251023,000000,67.1499,67.58,67.065,67.065,4013,0
+EMCB.US,D,20251024,000000,67.15,67.31,66.86,67.1762,5580,0
+EMCB.US,D,20251027,000000,67.32,67.68,67.32,67.4426,5242,0
+EMCB.US,D,20251028,000000,67.18,67.18,67.05,67.06,2436,0
+EMCB.US,D,20251029,000000,66.69,66.8555,66.6383,66.785,1302,0
+EMCB.US,D,20251030,000000,68.65,68.65,66.651,66.7802,3822,0
+EMCB.US,D,20251031,000000,67.01,67.6424,66.9276,66.9896,5219,0
+EMCB.US,D,20251103,000000,68,68,66.9255,66.975,4859,0
+EMCB.US,D,20251104,000000,66.81,67.0795,66.7,66.86,4335,0
+EMCB.US,D,20251105,000000,66.79,66.93,66.7386,66.75,3890,0
+EMCB.US,D,20251106,000000,66.58,67.02,66.57,66.6827,4397,0
+EMCB.US,D,20251107,000000,66.95,67.15,66.81,66.995,3692,0
+EMCB.US,D,20251110,000000,67.01,67.136,66.94,66.985,2945,0
+EMCB.US,D,20251111,000000,67.01,67.24,66.9455,67.05,1983,0
+EMCB.US,D,20251112,000000,67.22,67.228,66.7539,67.065,3020,0
+EMCB.US,D,20251113,000000,67.19,67.19,66.71,66.84,5970,0
+EMCB.US,D,20251114,000000,67,67.009,66.815,66.815,2467,0
+EMCB.US,D,20251117,000000,67.01,67.01,66.66,66.8,2906,0
+EMCB.US,D,20251118,000000,66.805,68.21,66.805,66.82,1200,0
+EMCB.US,D,20251119,000000,66.815,66.98,66.8,66.8,3920,0
+EMCB.US,D,20251120,000000,67.14,67.14,66.66,66.82,6990,0
+EMCB.US,D,20251121,000000,67.05,67.1,66.7401,66.985,3986,0
+EMCB.US,D,20251124,000000,66.98,66.98,66.74,66.885,3567,0
+EMCB.US,D,20251125,000000,66.82,66.84,66.4605,66.735,4118,0
+EMCB.US,D,20251126,000000,67.3,67.3,66.68,66.795,2654,0
+EMCB.US,D,20251201,000000,66.84,66.8899,66.665,66.665,4365,0
+EMCB.US,D,20251202,000000,66.6,66.99,66.55,66.8092,4597,0
+EMCB.US,D,20251203,000000,66.785,66.99,66.785,66.81,1785,0
+EMCB.US,D,20251204,000000,67.83,67.83,66.65,66.837,4872,0
+EMCB.US,D,20251205,000000,66.76,66.929,66.7154,66.745,6673,0
+EMCB.US,D,20251208,000000,66.5,66.87,66.5,66.61,1321,0
+EMCB.US,D,20251209,000000,66.83,66.94,66.74,66.76,3565,0
+EMCB.US,D,20251210,000000,66.56,67,66.56,66.815,2448,0
+EMCB.US,D,20251211,000000,67.1745,67.3,66.6,67.015,2357,0
+EMCB.US,D,20251212,000000,66.77,67.53,66.32,67.115,6186,0
+EMCB.US,D,20251215,000000,67.085607,67.58,67.015,67.015,1777,0
+EMCB.US,D,20251216,000000,66.98,67.28,66.94,67.1325,3043,0
+EMCB.US,D,20251217,000000,67.31,67.31,66.91,67.095,1957,0
+EMCB.US,D,20251218,000000,67.31,67.34,67.0201,67.1641,2480,0
+EMCB.US,D,20251219,000000,67.49,67.6099,67.075,67.075,1369,0
+EMCB.US,D,20251222,000000,67.21,67.23,66.64,66.905,4833,0
+EMCB.US,D,20251223,000000,66.99,67.255,66.8749,67.06,4068,0
+EMCB.US,D,20251226,000000,67.36,67.84,66.64,66.64,4166,0
+EMCB.US,D,20251229,000000,66.77,66.916,66.77,66.805,996,0
+EMCB.US,D,20251230,000000,67.61,67.61,66.78,66.955,8545,0
+EMCB.US,D,20260102,000000,66.655,66.8699,66.58,66.785,2288,0
+EMCB.US,D,20260105,000000,66.8,67.185,66.7904,67.015,17367,0
+EMCB.US,D,20260106,000000,67.02,67.18,66.8112,67.075,7057,0
+EMCB.US,D,20260107,000000,66.86,67.07,66.81,66.915,6203,0
+EMCB.US,D,20260108,000000,67.6,67.6,66.79,66.925,3412,0
+EMCB.US,D,20260109,000000,67.12,67.12,66.8587,67.03,4003,0
+EMCB.US,D,20260112,000000,66.9,66.9,66.775,66.805,1803,0
+EMCB.US,D,20260113,000000,66.635,67.04,66.5401,66.975,11880,0
+EMCB.US,D,20260114,000000,66.7688,66.845,66.7688,66.845,2260,0
+EMCB.US,D,20260115,000000,66.79,67.0299,66.79,66.895,2170,0
+EMCB.US,D,20260116,000000,66.94,67.24,66.8,67.165,4675,0
+EMCB.US,D,20260120,000000,66.89,67.3,66.778217,67.125,8153,0
+EMCB.US,D,20260121,000000,67.85,67.85,66.9,67.205,4422,0
+EMCB.US,D,20260122,000000,67.03,67.38,67.01,67.295,5800,0
+EMCB.US,D,20260123,000000,67.12,67.31,67.07,67.145,5374,0
+EMCB.US,D,20260126,000000,67.1,67.49,67.078,67.205,2689,0
+EMCB.US,D,20260127,000000,66.7,66.9157,66.7,66.89,2228,0
+EMCB.US,D,20260128,000000,66.85,67.05,66.6842,66.965,4308,0
+EMCB.US,D,20260129,000000,67.7,67.77,66.79,66.975,14761,0
+EMCB.US,D,20260130,000000,66.59,67.46,66.53,66.92,8142,0
+EMCB.US,D,20260202,000000,66.79,67.06,66.79,66.935,3777,0
+EMCB.US,D,20260203,000000,66.86,66.94,66.7,66.825,2950,0
+EMCB.US,D,20260204,000000,66.75,66.9,66.73,66.835,2089,0
+EMCB.US,D,20260205,000000,66.65,66.82,66.6163,66.75,3166,0
+EMCB.US,D,20260206,000000,66.95,67.15,66.7316,67.065,5030,0
+EMCB.US,D,20260209,000000,66.79,67.82,66.79,67,4779,0
+EMCB.US,D,20260210,000000,66.87,67.24,66.87,67.08,3772,0
+EMCB.US,D,20260211,000000,66.96,69.2,66.93,66.985,5057,0
+EMCB.US,D,20260212,000000,66.9,67.09,66.86,66.99,9425,0
+EMCB.US,D,20260213,000000,66.96,67.08,66.935,66.935,12994,0
+EMCB.US,D,20260217,000000,66.98,68.03,66.98,67.12,3650,0
+EMCB.US,D,20260218,000000,67.09,67.88,67.09,67.3499,6362,0
diff --git a/daily/us/nasdaq etfs/emeq.us.txt b/daily/us/nasdaq etfs/emeq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..263968f5904af39fa38bd45b7d39d31db3f7a660
--- /dev/null
+++ b/daily/us/nasdaq etfs/emeq.us.txt	
@@ -0,0 +1,348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMEQ.US,D,20240909,000000,24.83,24.8467,24.83,24.8467,143,0
+EMEQ.US,D,20240910,000000,24.73,24.76,24.73,24.7596,711,0
+EMEQ.US,D,20240911,000000,25.0363,25.0363,25.0363,25.0363,2,0
+EMEQ.US,D,20240912,000000,25.4208,25.4208,25.4208,25.4208,6,0
+EMEQ.US,D,20240913,000000,25.4206,25.4206,25.4206,25.4206,50,0
+EMEQ.US,D,20240916,000000,25.4128,25.4128,25.4128,25.4128,2,0
+EMEQ.US,D,20240917,000000,25.3668,25.3668,25.3668,25.3668,51,0
+EMEQ.US,D,20240918,000000,25.3338,25.3338,25.3338,25.3338,51,0
+EMEQ.US,D,20240919,000000,25.7334,25.7334,25.7334,25.7334,100000,0
+EMEQ.US,D,20240920,000000,25.6014,25.6014,25.6014,25.6014,51,0
+EMEQ.US,D,20240923,000000,25.8178,25.8178,25.8178,25.8178,51,0
+EMEQ.US,D,20240924,000000,26.7372,26.7372,26.7372,26.7372,51,0
+EMEQ.US,D,20240925,000000,26.57,26.57,26.3091,26.3091,700,0
+EMEQ.US,D,20240926,000000,27.72,27.86,27.72,27.8278,1400,0
+EMEQ.US,D,20240927,000000,27.7795,27.7795,27.6919,27.6919,4603,0
+EMEQ.US,D,20240930,000000,27.51,27.51,26.9466,26.9466,604,0
+EMEQ.US,D,20241001,000000,27.1917,27.1917,27.1917,27.1917,51,0
+EMEQ.US,D,20241002,000000,27.5569,27.5569,27.5569,27.5569,101,0
+EMEQ.US,D,20241003,000000,27.1912,27.1912,27.1912,27.1912,51,0
+EMEQ.US,D,20241004,000000,27.5,27.5778,27.5,27.5778,282,0
+EMEQ.US,D,20241007,000000,27.63,27.7353,27.63,27.7353,1002,0
+EMEQ.US,D,20241008,000000,27.26,27.3419,27.26,27.3419,401,0
+EMEQ.US,D,20241009,000000,27.15,27.2122,27.12,27.2122,1915,0
+EMEQ.US,D,20241010,000000,27.46,27.46,27.3911,27.3911,314,0
+EMEQ.US,D,20241011,000000,27.55,27.66,27.5111,27.5834,2286,0
+EMEQ.US,D,20241014,000000,27.43,27.442,27.43,27.442,272,0
+EMEQ.US,D,20241015,000000,27.04,27.04,26.6923,26.6923,1200,0
+EMEQ.US,D,20241016,000000,26.99,27.01,26.9786,26.9786,503,0
+EMEQ.US,D,20241017,000000,27.16,27.2399,27.16,27.1945,1562,0
+EMEQ.US,D,20241018,000000,27.35,27.35,27.2718,27.2718,3016,0
+EMEQ.US,D,20241021,000000,27.12,27.12,27.03,27.0859,3806,0
+EMEQ.US,D,20241022,000000,27.03,27.03,27.0188,27.0188,1153,0
+EMEQ.US,D,20241023,000000,26.94,26.9419,26.8699,26.9419,700,0
+EMEQ.US,D,20241024,000000,26.8819,26.8819,26.8819,26.8819,3,0
+EMEQ.US,D,20241025,000000,27.04,27.04,26.9656,26.9656,184,0
+EMEQ.US,D,20241028,000000,26.8981,26.8981,26.8981,26.8981,4,0
+EMEQ.US,D,20241029,000000,26.6934,26.6934,26.6934,26.6934,135,0
+EMEQ.US,D,20241030,000000,26.42,26.42,26.42,26.42,6,0
+EMEQ.US,D,20241031,000000,26.0489,26.0489,26.0489,26.0489,5,0
+EMEQ.US,D,20241101,000000,26.3,26.32,26.3,26.32,198061,0
+EMEQ.US,D,20241104,000000,26.53,26.53,26.3359,26.3359,173,0
+EMEQ.US,D,20241105,000000,26.7399,26.74,26.6912,26.6912,5580,0
+EMEQ.US,D,20241106,000000,26.1633,26.4845,26.1633,26.4845,1150,0
+EMEQ.US,D,20241107,000000,27.16,27.25,27.16,27.245,988,0
+EMEQ.US,D,20241108,000000,26.68,26.6801,26.5235,26.5789,1895,0
+EMEQ.US,D,20241111,000000,26.1477,26.1477,26.1172,26.1172,681,0
+EMEQ.US,D,20241112,000000,25.66,25.66,25.5285,25.5449,793,0
+EMEQ.US,D,20241114,000000,25.1,25.14,24.992,24.992,739,0
+EMEQ.US,D,20241115,000000,25.05,25.0787,25.03,25.0787,2000,0
+EMEQ.US,D,20241119,000000,25.175,25.32,25.175,25.2879,73583,0
+EMEQ.US,D,20241120,000000,25.11,25.2118,25.11,25.2118,202,0
+EMEQ.US,D,20241122,000000,25.36,25.4,25.3429,25.3845,3108,0
+EMEQ.US,D,20241125,000000,25.44,25.44,25.4275,25.4275,175,0
+EMEQ.US,D,20241126,000000,25.31,25.31,25.18,25.2416,4504,0
+EMEQ.US,D,20241127,000000,25.19,25.19,25.105,25.105,650,0
+EMEQ.US,D,20241202,000000,25.09,25.09,25.01,25.0583,1156,0
+EMEQ.US,D,20241203,000000,24.79,25.0716,24.7899,25.0716,792,0
+EMEQ.US,D,20241205,000000,25.421,25.4826,25.421,25.475,1925,0
+EMEQ.US,D,20241206,000000,25.49,25.49,25.32,25.32,897,0
+EMEQ.US,D,20241209,000000,26.01,26.01,25.8593,25.8593,153,0
+EMEQ.US,D,20241210,000000,25.5299,25.5299,25.307,25.307,2688,0
+EMEQ.US,D,20241211,000000,25.4799,25.5055,25.4799,25.5055,221,0
+EMEQ.US,D,20241212,000000,25.4779,25.4779,25.33,25.3847,1360,0
+EMEQ.US,D,20241213,000000,25.5017,25.55,25.4949,25.4949,1439,0
+EMEQ.US,D,20241216,000000,25.44,25.51,25.31,25.31,725,0
+EMEQ.US,D,20241217,000000,25.42,25.42,25.3831,25.3831,149,0
+EMEQ.US,D,20241218,000000,25.17,25.17,24.6466,24.6466,251,0
+EMEQ.US,D,20241219,000000,24.825,24.825,24.7232,24.7232,2154,0
+EMEQ.US,D,20241223,000000,24.72,24.8102,24.69,24.8102,5222,0
+EMEQ.US,D,20241224,000000,24.75,24.7941,24.7241,24.7941,3144,0
+EMEQ.US,D,20241226,000000,24.76,24.78,24.66,24.7234,2638,0
+EMEQ.US,D,20241227,000000,24.59,24.65,24.59,24.6223,997,0
+EMEQ.US,D,20241230,000000,24.37,24.52,24.37,24.445,4644,0
+EMEQ.US,D,20241231,000000,24.46,24.46,24.3558,24.3558,100,0
+EMEQ.US,D,20250102,000000,24.4,24.4,24.28,24.302,503,0
+EMEQ.US,D,20250103,000000,24.8,24.81,24.7613,24.7613,3406,0
+EMEQ.US,D,20250106,000000,25.41,25.41,25.2501,25.2501,1436,0
+EMEQ.US,D,20250110,000000,24.88,24.88,24.5405,24.5405,1433,0
+EMEQ.US,D,20250113,000000,24.27,24.28,24.27,24.28,162,0
+EMEQ.US,D,20250114,000000,24.61,24.61,24.49,24.49,984,0
+EMEQ.US,D,20250115,000000,24.87,25.01,24.825,24.976,4419,0
+EMEQ.US,D,20250116,000000,25.185,25.24,25.0933,25.0933,1233,0
+EMEQ.US,D,20250117,000000,25.49,25.49,25.3757,25.3757,3689,0
+EMEQ.US,D,20250121,000000,25.622,25.622,25.57,25.57,790,0
+EMEQ.US,D,20250122,000000,25.84,25.849,25.84,25.849,468,0
+EMEQ.US,D,20250123,000000,25.658,25.72,25.658,25.72,204,0
+EMEQ.US,D,20250124,000000,25.81,25.9082,25.81,25.8896,12846,0
+EMEQ.US,D,20250127,000000,25.22,25.22,25.06,25.06,2700,0
+EMEQ.US,D,20250128,000000,25.0926,25.4078,25.05,25.4078,11522,0
+EMEQ.US,D,20250129,000000,25.41,25.55,25.27,25.27,2731,0
+EMEQ.US,D,20250130,000000,25.88,25.9383,25.88,25.9383,427,0
+EMEQ.US,D,20250131,000000,25.6315,25.76,25.25,25.25,3667,0
+EMEQ.US,D,20250203,000000,25.1464,25.1464,24.97,24.97,782,0
+EMEQ.US,D,20250205,000000,25.63,25.67,25.6072,25.664,5166,0
+EMEQ.US,D,20250206,000000,25.86,25.8862,25.86,25.8862,101,0
+EMEQ.US,D,20250207,000000,25.98,25.98,25.68,25.68,1118,0
+EMEQ.US,D,20250210,000000,26.02,26.09,25.9772,26.075,7947,0
+EMEQ.US,D,20250211,000000,26,26.11,26,26.0738,2311,0
+EMEQ.US,D,20250212,000000,25.98,26.13,25.98,26.13,884,0
+EMEQ.US,D,20250213,000000,26.0462,26.43,26.0462,26.4144,556,0
+EMEQ.US,D,20250218,000000,27.1,27.1,27.0728,27.0728,102,0
+EMEQ.US,D,20250219,000000,27.06,27.08,27.0309,27.0309,902,0
+EMEQ.US,D,20250220,000000,27.19,27.19,27.1,27.1,364,0
+EMEQ.US,D,20250221,000000,27.3,27.33,27.0531,27.0531,368,0
+EMEQ.US,D,20250224,000000,26.51,26.51,26.51,26.51,289,0
+EMEQ.US,D,20250225,000000,26.3,26.39,26.22,26.3652,193835,0
+EMEQ.US,D,20250226,000000,26.79,26.86,26.53,26.6281,6089,0
+EMEQ.US,D,20250227,000000,26.37,26.37,25.97,25.9941,3446,0
+EMEQ.US,D,20250228,000000,25.36,25.6371,25.36,25.6371,4652,0
+EMEQ.US,D,20250303,000000,25.8,25.8,25.25,25.25,501,0
+EMEQ.US,D,20250304,000000,25.56,25.64,25.41,25.41,686,0
+EMEQ.US,D,20250305,000000,26.24,26.4363,26.195,26.4363,574,0
+EMEQ.US,D,20250306,000000,26.32,26.32,26.01,26.01,1286,0
+EMEQ.US,D,20250307,000000,26.36,26.36,26.3,26.36,2195,0
+EMEQ.US,D,20250310,000000,25.66,25.66,25.36,25.38,2168,0
+EMEQ.US,D,20250311,000000,25.64,25.6963,25.5899,25.6963,629,0
+EMEQ.US,D,20250312,000000,26.03,26.12,26.02,26.0938,8587,0
+EMEQ.US,D,20250313,000000,25.83,25.9,25.8,25.8,1914,0
+EMEQ.US,D,20250314,000000,26.35,26.4617,26.35,26.435,1038,0
+EMEQ.US,D,20250318,000000,26.5696,26.7,26.5696,26.62,1824,0
+EMEQ.US,D,20250319,000000,26.8,26.8,26.7219,26.7219,468,0
+EMEQ.US,D,20250320,000000,26.44,26.59,26.44,26.582,1279,0
+EMEQ.US,D,20250321,000000,26.57,26.57,26.5,26.5123,459,0
+EMEQ.US,D,20250324,000000,26.63,26.63,26.604,26.604,622,0
+EMEQ.US,D,20250325,000000,26.58,26.58,26.52,26.5434,989,0
+EMEQ.US,D,20250326,000000,26.5,26.5,26.31,26.31,931,0
+EMEQ.US,D,20250327,000000,26.45,26.4501,26.4242,26.4242,1091,0
+EMEQ.US,D,20250328,000000,26.12,26.12,25.7793,25.7793,382,0
+EMEQ.US,D,20250331,000000,25.6162,25.6897,25.6162,25.6897,711,0
+EMEQ.US,D,20250401,000000,25.61,25.84,25.61,25.84,301,0
+EMEQ.US,D,20250402,000000,25.8301,25.96,25.76,25.905,635,0
+EMEQ.US,D,20250403,000000,25.46,25.46,25.2188,25.2188,207,0
+EMEQ.US,D,20250404,000000,23.8857,23.9707,23.465,23.5492,2019,0
+EMEQ.US,D,20250407,000000,23.1035,23.27,22.61,22.8422,9218,0
+EMEQ.US,D,20250408,000000,23.22,23.22,22.08,22.08,840,0
+EMEQ.US,D,20250409,000000,22.24,24.0819,22.24,24.0819,1783,0
+EMEQ.US,D,20250410,000000,23.49,23.52,22.97,23.2597,9131,0
+EMEQ.US,D,20250411,000000,23.94,24.2082,23.79,24.2082,5741,0
+EMEQ.US,D,20250414,000000,24.52,24.525,24.33,24.33,1873,0
+EMEQ.US,D,20250415,000000,24.45,24.48,24.342,24.342,2728,0
+EMEQ.US,D,20250416,000000,24.09,24.09,23.845,23.845,6544,0
+EMEQ.US,D,20250417,000000,24.25,24.25,24.115,24.115,269,0
+EMEQ.US,D,20250421,000000,23.97,23.98,23.97,23.97,1875,0
+EMEQ.US,D,20250422,000000,24.4,24.46,24.3601,24.46,1151,0
+EMEQ.US,D,20250423,000000,25.25,25.25,24.8747,24.8747,2274,0
+EMEQ.US,D,20250424,000000,24.82,25.15,24.82,25.08,2147,0
+EMEQ.US,D,20250425,000000,25.08,25.215,25.03,25.215,8779,0
+EMEQ.US,D,20250428,000000,25.205,25.21,25.19,25.19,1468,0
+EMEQ.US,D,20250429,000000,25.41,25.41,25.3795,25.3795,181,0
+EMEQ.US,D,20250430,000000,25.3,25.5084,25.3,25.5084,155,0
+EMEQ.US,D,20250501,000000,25.65,25.65,25.495,25.495,490,0
+EMEQ.US,D,20250502,000000,26.62,26.62,26.35,26.4549,3338,0
+EMEQ.US,D,20250506,000000,26.46,26.61,26.46,26.5708,6557,0
+EMEQ.US,D,20250507,000000,26.3314,26.3601,26.3314,26.3601,1102,0
+EMEQ.US,D,20250508,000000,26.51,26.51,26.3224,26.3224,1163,0
+EMEQ.US,D,20250509,000000,26.48,26.51,26.43,26.43,922,0
+EMEQ.US,D,20250512,000000,27.34,27.34,27.135,27.2459,944,0
+EMEQ.US,D,20250513,000000,27.22,27.37,27.22,27.3694,1333,0
+EMEQ.US,D,20250514,000000,27.74,27.74,27.66,27.66,798,0
+EMEQ.US,D,20250515,000000,27.5,27.5,27.37,27.41,1114,0
+EMEQ.US,D,20250520,000000,27.45,27.45,27.4382,27.4382,170,0
+EMEQ.US,D,20250521,000000,27.74,27.74,27.4386,27.4386,795,0
+EMEQ.US,D,20250522,000000,27.305,27.34,27.2817,27.2817,2354,0
+EMEQ.US,D,20250523,000000,27.22,27.4,27.11,27.3381,41896,0
+EMEQ.US,D,20250527,000000,27.46,27.47,27.37,27.455,2997,0
+EMEQ.US,D,20250529,000000,27.91,27.91,27.72,27.72,798,0
+EMEQ.US,D,20250530,000000,27.32,27.32,27.16,27.28,662,0
+EMEQ.US,D,20250602,000000,27.36,27.53,27.36,27.53,281,0
+EMEQ.US,D,20250603,000000,27.666,27.666,27.61,27.6377,1823,0
+EMEQ.US,D,20250604,000000,28.2,28.38,28.2,28.38,414,0
+EMEQ.US,D,20250605,000000,28.75,28.86,28.75,28.75,546,0
+EMEQ.US,D,20250606,000000,28.75,28.76,28.75,28.76,436,0
+EMEQ.US,D,20250609,000000,29.055,29.1499,29.01,29.031,1593,0
+EMEQ.US,D,20250610,000000,29.11,29.11,29.09,29.09,434,0
+EMEQ.US,D,20250611,000000,29.46,29.61,29.46,29.61,551,0
+EMEQ.US,D,20250612,000000,29.6,29.6435,29.57,29.6435,4384,0
+EMEQ.US,D,20250613,000000,29.06,29.225,28.96,29.14,1958,0
+EMEQ.US,D,20250616,000000,29.95,29.95,29.66,29.76,1706,0
+EMEQ.US,D,20250617,000000,29.68,29.68,29.31,29.39,3301,0
+EMEQ.US,D,20250618,000000,29.275,29.33,29.23,29.23,758,0
+EMEQ.US,D,20250620,000000,29.56,29.56,29.1964,29.1964,532,0
+EMEQ.US,D,20250623,000000,29.51,29.7,29.3472,29.6569,1404,0
+EMEQ.US,D,20250624,000000,30.54,30.8234,30.54,30.8234,1038,0
+EMEQ.US,D,20250625,000000,31.07,31.08,30.9303,31.0363,2889,0
+EMEQ.US,D,20250626,000000,31.1581,31.1836,31.14,31.1836,1086,0
+EMEQ.US,D,20250627,000000,30.85,30.97,30.76,30.76,918,0
+EMEQ.US,D,20250630,000000,30.98,31.11,30.92,31.0657,20419,0
+EMEQ.US,D,20250701,000000,31.16,31.179,31.06,31.1131,1877,0
+EMEQ.US,D,20250702,000000,30.85,31.0806,30.8098,31.04,1130,0
+EMEQ.US,D,20250703,000000,31.03,31.13,31.02,31.07,2771,0
+EMEQ.US,D,20250707,000000,30.56,30.65,30.25,30.36,4967,0
+EMEQ.US,D,20250708,000000,30.72,30.76,30.72,30.73,648,0
+EMEQ.US,D,20250709,000000,30.98,31.02,30.91,31.02,52282,0
+EMEQ.US,D,20250710,000000,31.09,31.4,31.08,31.35,69153,0
+EMEQ.US,D,20250711,000000,30.99,31.01,30.89,30.89,80613,0
+EMEQ.US,D,20250714,000000,30.97,31.04,30.93,31,11538,0
+EMEQ.US,D,20250715,000000,31.31,31.31,31.07,31.07,4703,0
+EMEQ.US,D,20250716,000000,31.18,31.3202,31.18,31.3202,703,0
+EMEQ.US,D,20250717,000000,30.9538,31.12,30.9538,31.08,2564,0
+EMEQ.US,D,20250718,000000,31.2,31.2,30.89,30.9175,1877,0
+EMEQ.US,D,20250721,000000,31.18,31.19,31.0711,31.0711,1389,0
+EMEQ.US,D,20250722,000000,30.8,30.9499,30.8,30.9281,1105,0
+EMEQ.US,D,20250723,000000,31.15,31.4,31.15,31.345,696,0
+EMEQ.US,D,20250724,000000,31.3,31.3,31.0534,31.0534,2615,0
+EMEQ.US,D,20250725,000000,30.89,31.2,30.89,31.135,78402,0
+EMEQ.US,D,20250728,000000,30.91,30.91,30.69,30.719,27521,0
+EMEQ.US,D,20250729,000000,30.72,30.82,30.72,30.7635,6292,0
+EMEQ.US,D,20250730,000000,30.76,30.76,30.36,30.568,5430,0
+EMEQ.US,D,20250731,000000,30.69,30.76,30.56,30.5825,19622,0
+EMEQ.US,D,20250801,000000,30.08,30.18,29.98,30.1496,13315,0
+EMEQ.US,D,20250804,000000,30.54,30.54,30.3297,30.3762,7157,0
+EMEQ.US,D,20250805,000000,30.5,30.53,30.44,30.4734,1456,0
+EMEQ.US,D,20250806,000000,30.47,30.68,30.3901,30.6191,23880,0
+EMEQ.US,D,20250807,000000,30.75,30.8638,30.75,30.8638,2925,0
+EMEQ.US,D,20250808,000000,30.81,30.81,30.7282,30.7282,5073,0
+EMEQ.US,D,20250811,000000,30.88,30.88,30.7,30.7424,5529,0
+EMEQ.US,D,20250812,000000,30.97,31.27,30.97,31.2205,12394,0
+EMEQ.US,D,20250813,000000,31.7,31.7,31.6269,31.64,2381,0
+EMEQ.US,D,20250814,000000,31.27,31.29,31.2067,31.2067,814,0
+EMEQ.US,D,20250815,000000,31.32,31.32,31.27,31.27,726,0
+EMEQ.US,D,20250818,000000,31.26,31.27,31.18,31.22,2184,0
+EMEQ.US,D,20250819,000000,31.3,31.3,30.985,30.985,2995,0
+EMEQ.US,D,20250820,000000,30.64,30.7497,30.574,30.7497,6663,0
+EMEQ.US,D,20250821,000000,30.73,30.73,30.6307,30.6307,3600,0
+EMEQ.US,D,20250822,000000,31.45,31.49,31.4251,31.4251,7648,0
+EMEQ.US,D,20250825,000000,31.58,31.58,31.4026,31.4026,3398,0
+EMEQ.US,D,20250826,000000,31.49,31.49,31.2682,31.2879,4326,0
+EMEQ.US,D,20250827,000000,31.05,31.17,30.88,31.1245,5145,0
+EMEQ.US,D,20250828,000000,31.27,31.57,31.27,31.57,1715,0
+EMEQ.US,D,20250829,000000,31.29,31.41,31.29,31.3711,10809,0
+EMEQ.US,D,20250902,000000,31.025,31.1188,31.025,31.1188,930,0
+EMEQ.US,D,20250903,000000,31.24,31.34,31.195,31.2348,6185,0
+EMEQ.US,D,20250904,000000,31.2,31.3,31.1324,31.2906,8430,0
+EMEQ.US,D,20250905,000000,31.655,31.9,31.655,31.8553,44741,0
+EMEQ.US,D,20250908,000000,32.12,32.1255,32.12,32.1255,364,0
+EMEQ.US,D,20250909,000000,32.66,32.74,32.66,32.6753,13914,0
+EMEQ.US,D,20250910,000000,33.265,33.32,33.2092,33.2092,18602,0
+EMEQ.US,D,20250911,000000,33.59,34.04,33.59,33.9531,13752,0
+EMEQ.US,D,20250912,000000,34.25,34.37,34.19,34.2941,3636,0
+EMEQ.US,D,20250915,000000,34.97,34.975,34.7185,34.7361,38310,0
+EMEQ.US,D,20250916,000000,35.24,35.41,35.19,35.3517,94552,0
+EMEQ.US,D,20250917,000000,35.35,35.53,35.27,35.425,52738,0
+EMEQ.US,D,20250918,000000,35.36,35.67,35.36,35.5995,36399,0
+EMEQ.US,D,20250919,000000,35.52,35.66,35.36,35.6202,16410,0
+EMEQ.US,D,20250922,000000,35.6,35.9,35.6,35.8487,6908,0
+EMEQ.US,D,20250923,000000,36.11,36.2,35.88,35.9316,20768,0
+EMEQ.US,D,20250924,000000,35.86,35.86,35.6575,35.6759,3951,0
+EMEQ.US,D,20250925,000000,35.51,35.51,35.27,35.4372,3598,0
+EMEQ.US,D,20250926,000000,35.0164,35.12,35.0164,35.06,4905,0
+EMEQ.US,D,20250929,000000,35.56,35.56,35.4257,35.4257,3368,0
+EMEQ.US,D,20250930,000000,35.53,35.6,35.4489,35.527,22694,0
+EMEQ.US,D,20251001,000000,35.98,36.15,35.955,36.0859,88745,0
+EMEQ.US,D,20251002,000000,37.31,37.31,36.96,37.2512,127789,0
+EMEQ.US,D,20251003,000000,37.2803,37.43,37.235,37.3409,127880,0
+EMEQ.US,D,20251006,000000,37.47,37.67,37.47,37.615,28919,0
+EMEQ.US,D,20251007,000000,37.53,37.53,37.07,37.0862,21681,0
+EMEQ.US,D,20251008,000000,37.06,37.42,37.06,37.3725,109046,0
+EMEQ.US,D,20251009,000000,37.205,37.22,36.786841,36.8397,15410,0
+EMEQ.US,D,20251010,000000,37.035,37.09,35.4779,35.4779,55259,0
+EMEQ.US,D,20251013,000000,36.77,36.77,36.5816,36.6603,13535,0
+EMEQ.US,D,20251014,000000,35.88,36.406,35.7,36.1341,11396,0
+EMEQ.US,D,20251015,000000,36.89,36.97,36.71,36.9059,22306,0
+EMEQ.US,D,20251016,000000,37.83,38,37.16,37.6,9070,0
+EMEQ.US,D,20251017,000000,37.5,37.92,37.5,37.86,5720,0
+EMEQ.US,D,20251020,000000,38.3,38.62,38.27,38.5472,16579,0
+EMEQ.US,D,20251021,000000,38.11,38.12,37.85,37.9081,6099,0
+EMEQ.US,D,20251022,000000,37.97,38.0852,37.575,37.7597,7668,0
+EMEQ.US,D,20251023,000000,37.94,38.32,37.94,38.265,16919,0
+EMEQ.US,D,20251024,000000,38.94,38.97,38.839,38.8945,6695,0
+EMEQ.US,D,20251027,000000,39.95,39.95,39.7164,39.8865,17444,0
+EMEQ.US,D,20251028,000000,39.29,39.59,39.14,39.5451,54944,0
+EMEQ.US,D,20251029,000000,40.53,40.53,40.07,40.254,8390,0
+EMEQ.US,D,20251030,000000,39.88,40.0091,39.82,39.8418,17458,0
+EMEQ.US,D,20251031,000000,39.4958,39.58,39.31,39.5792,6363,0
+EMEQ.US,D,20251103,000000,40.305,40.5392,40.3,40.4981,24619,0
+EMEQ.US,D,20251104,000000,39.16,39.57,39.12,39.2242,18155,0
+EMEQ.US,D,20251105,000000,39.16,39.7099,39.16,39.6568,8040,0
+EMEQ.US,D,20251106,000000,39.51,39.51,38.93,39.1238,13417,0
+EMEQ.US,D,20251107,000000,38.62,39.0629,38.42,39.0629,79277,0
+EMEQ.US,D,20251110,000000,39.99,40.2,39.7588,40.1842,17640,0
+EMEQ.US,D,20251111,000000,40.2928,40.38,40.17,40.3101,11566,0
+EMEQ.US,D,20251112,000000,40.5,40.5,40.21,40.3577,13313,0
+EMEQ.US,D,20251113,000000,40.18,40.29,39.42,39.635,34129,0
+EMEQ.US,D,20251114,000000,38.84,39.65,38.84,39.2314,8245,0
+EMEQ.US,D,20251117,000000,39.31,39.57,38.9291,38.9981,13518,0
+EMEQ.US,D,20251118,000000,38.38,38.7804,38.25,38.6585,22159,0
+EMEQ.US,D,20251119,000000,38.33,38.67,38.155,38.44,35637,0
+EMEQ.US,D,20251120,000000,39.08,39.08,37.6275,37.6275,20688,0
+EMEQ.US,D,20251121,000000,37.33,37.8599,37.015,37.6285,839378,0
+EMEQ.US,D,20251124,000000,37.7,38.1985,37.7,38.1985,11367,0
+EMEQ.US,D,20251125,000000,37.95,38.35,37.882,38.306,7866,0
+EMEQ.US,D,20251126,000000,38.5,38.76,38.5,38.6905,10058,0
+EMEQ.US,D,20251128,000000,38.6,38.73,38.6,38.6902,4584,0
+EMEQ.US,D,20251201,000000,38.79,38.9491,38.7502,38.7928,8482,0
+EMEQ.US,D,20251202,000000,39.0255,39.1,38.865,39.0185,22716,0
+EMEQ.US,D,20251203,000000,38.99,39.2285,38.99,39.1616,18654,0
+EMEQ.US,D,20251204,000000,38.99,39.03,37.25,38.6906,285945,0
+EMEQ.US,D,20251205,000000,39.28,39.34,39.03,39.0891,53402,0
+EMEQ.US,D,20251208,000000,39.82,39.82,39.49,39.5566,27673,0
+EMEQ.US,D,20251209,000000,39.45,39.64,39.45,39.581,47113,0
+EMEQ.US,D,20251210,000000,39.79,40.29,39.7695,40.1992,10076,0
+EMEQ.US,D,20251211,000000,39.56,39.56,39.22,39.3909,16913,0
+EMEQ.US,D,20251212,000000,39.49,39.49,38.63,38.7867,49708,0
+EMEQ.US,D,20251215,000000,39.03,39.045,38.6703,38.6703,11934,0
+EMEQ.US,D,20251216,000000,38.212,38.41,38.09,38.259,27650,0
+EMEQ.US,D,20251217,000000,38.54,38.54,37.82,37.8534,13815,0
+EMEQ.US,D,20251218,000000,38.705,38.9899,38.705,38.785,13547,0
+EMEQ.US,D,20251219,000000,38.85,39.23,38.85,39.225,23978,0
+EMEQ.US,D,20251222,000000,39.56,39.58,39.35,39.5313,10099,0
+EMEQ.US,D,20251223,000000,39.55,39.84,39.5301,39.8206,14603,0
+EMEQ.US,D,20251224,000000,39,39.08,38.963,39.0274,3827,0
+EMEQ.US,D,20251226,000000,39.45,39.7,39.45,39.69,17996,0
+EMEQ.US,D,20251229,000000,39.79,40.11,39.79,40.1,374691,0
+EMEQ.US,D,20251230,000000,40.51,40.61,40.4116,40.54,36197,0
+EMEQ.US,D,20251231,000000,40.65,40.65,40.1815,40.1998,13130,0
+EMEQ.US,D,20260102,000000,41.67,41.99,41.5824,41.9573,210407,0
+EMEQ.US,D,20260105,000000,42.74,42.87,42.36,42.7517,77798,0
+EMEQ.US,D,20260106,000000,43.09,43.47,43.005,43.4455,123287,0
+EMEQ.US,D,20260107,000000,43.17,43.21,42.94,43.0291,61322,0
+EMEQ.US,D,20260108,000000,43.16,43.16,42.7544,43.01,18817,0
+EMEQ.US,D,20260109,000000,43,43.31,42.83,43.2468,92852,0
+EMEQ.US,D,20260112,000000,43.06,43.69,43.06,43.69,50694,0
+EMEQ.US,D,20260113,000000,43.29,43.29,42.88,43.01,32947,0
+EMEQ.US,D,20260114,000000,43.4,43.6,43.285,43.6,34193,0
+EMEQ.US,D,20260115,000000,44.03,44.09,43.66,43.784,63180,0
+EMEQ.US,D,20260116,000000,44.03,44.04,43.71,43.9924,46396,0
+EMEQ.US,D,20260120,000000,43.08,43.4055,42.89,43.04,63795,0
+EMEQ.US,D,20260121,000000,43.95,44.64,43.8925,44.41,54544,0
+EMEQ.US,D,20260122,000000,44.76,44.9781,44.5856,44.88,38172,0
+EMEQ.US,D,20260123,000000,44.74,45.53,44.605,45.415,252225,0
+EMEQ.US,D,20260126,000000,44.95,45.25,44.885,45.11,90718,0
+EMEQ.US,D,20260127,000000,46.28,46.75,46.22,46.7,97683,0
+EMEQ.US,D,20260128,000000,47.52,47.77,47.1698,47.77,94500,0
+EMEQ.US,D,20260129,000000,48,48,46.57,47.61,59408,0
+EMEQ.US,D,20260130,000000,47.96,48.36,47.245,47.38,62626,0
+EMEQ.US,D,20260202,000000,46.26,47.036,46.08,47.01,210523,0
+EMEQ.US,D,20260203,000000,48,48,47,47.56,520534,0
+EMEQ.US,D,20260204,000000,48,48,46.05,46.3,148581,0
+EMEQ.US,D,20260205,000000,46.09,46.5522,45.675,46.24,63856,0
+EMEQ.US,D,20260206,000000,46.45,47.57,46.45,47.57,64858,0
+EMEQ.US,D,20260209,000000,47.67,48.39,47.42,48.31,96703,0
+EMEQ.US,D,20260210,000000,48.19,48.19,47.63,47.96,115581,0
+EMEQ.US,D,20260211,000000,48.3,49.02,47.865,48.9253,147651,0
+EMEQ.US,D,20260212,000000,49.7,49.81,48.59,48.81,96220,0
+EMEQ.US,D,20260213,000000,48.61,49.3,47.8307,49.23,180821,0
+EMEQ.US,D,20260217,000000,48.71,49.03,48.01,48.6167,118738,0
+EMEQ.US,D,20260218,000000,48.67,49.36,48.29,49.14,120074,0
diff --git a/daily/us/nasdaq etfs/eqrr.us.txt b/daily/us/nasdaq etfs/eqrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b77ff6384f2d0325c397280e7cbdba4b074483a6
--- /dev/null
+++ b/daily/us/nasdaq etfs/eqrr.us.txt	
@@ -0,0 +1,1884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQRR.US,D,20170726,000000,36.1378,36.1467,35.9416,35.9584,2935.1235472598,0
+EQRR.US,D,20170727,000000,35.9062,35.9062,35.7002,35.7101,867.44923363538,0
+EQRR.US,D,20170728,000000,35.7908,35.8008,35.7908,35.8008,674.68273727196,0
+EQRR.US,D,20170731,000000,35.9062,36.0077,35.9062,36.0077,1025.7206727548,0
+EQRR.US,D,20170801,000000,35.924,35.924,35.7347,35.8086,2962.5166809536,0
+EQRR.US,D,20170802,000000,35.7731,35.7731,35.7731,35.7731,1145.4388126016,0
+EQRR.US,D,20170809,000000,35.4922,35.4922,35.4399,35.4399,480.90168040137,0
+EQRR.US,D,20170810,000000,35.0309,35.0309,35.0309,35.0309,112.61621629652,0
+EQRR.US,D,20170814,000000,35.0309,35.1344,35.0309,35.1344,511.33849561664,0
+EQRR.US,D,20170817,000000,34.6308,34.6308,34.268,34.268,284.07694200925,0
+EQRR.US,D,20170821,000000,34.1823,34.1823,34.0758,34.0758,445.39206265021,0
+EQRR.US,D,20170823,000000,34.4859,34.4859,34.4859,34.4859,1457.9234488117,0
+EQRR.US,D,20170824,000000,34.6623,34.6623,34.6623,34.6623,112.61621629652,0
+EQRR.US,D,20170828,000000,34.6623,34.8082,34.5943,34.5953,2473.4985164948,0
+EQRR.US,D,20170829,000000,34.6031,34.6031,34.405,34.405,674.68273727196,0
+EQRR.US,D,20170831,000000,34.7263,34.9668,34.7263,34.9668,2349.7221346193,0
+EQRR.US,D,20170901,000000,34.9668,34.9668,34.9668,34.9668,1789.6847346582,0
+EQRR.US,D,20170905,000000,34.6031,34.6031,34.6031,34.6031,169.43160469837,0
+EQRR.US,D,20170906,000000,34.8989,34.8989,34.8989,34.8989,112.61621629652,0
+EQRR.US,D,20170908,000000,34.7579,34.7579,34.7579,34.7579,112.61621629652,0
+EQRR.US,D,20170911,000000,35.2172,35.2172,35.2133,35.2133,226.24699310022,0
+EQRR.US,D,20170912,000000,35.5504,35.5504,35.5504,35.5504,225.23243259304,0
+EQRR.US,D,20170915,000000,35.8008,35.8008,35.8008,35.8008,225.23243259304,0
+EQRR.US,D,20170918,000000,36.193,36.193,36.193,36.193,335.81952787522,0
+EQRR.US,D,20170922,000000,38.3723,38.3723,38.3723,38.3723,112.61621629652,0
+EQRR.US,D,20170926,000000,37.1116,37.3452,37.1116,37.3452,3471.8260555559,0
+EQRR.US,D,20170928,000000,37.5226,37.6764,37.5226,37.6764,1623.2968114814,0
+EQRR.US,D,20170929,000000,37.8036,37.8745,37.771,37.8539,1003.4003415969,0
+EQRR.US,D,20171002,000000,37.7848,37.8667,37.7139,37.8667,1238.7783792617,0
+EQRR.US,D,20171003,000000,38.0638,38.0638,38.0638,38.0638,561.05196046826,0
+EQRR.US,D,20171004,000000,38.2096,38.2096,38.054,38.054,7398.1752183265,0
+EQRR.US,D,20171005,000000,38.3861,38.3959,38.3486,38.3584,10959.282598514,0
+EQRR.US,D,20171006,000000,38.2501,38.2501,38.2501,38.2501,582.35773111895,0
+EQRR.US,D,20171009,000000,38.2687,38.2687,38.1998,38.1998,556.99371843956,0
+EQRR.US,D,20171010,000000,38.1801,38.1801,38.1801,38.1801,672.65361625761,0
+EQRR.US,D,20171011,000000,38.1525,38.1998,38.1525,38.19,3709.233214235,0
+EQRR.US,D,20171012,000000,38.1801,38.1801,38.1446,38.1446,562.06652097544,0
+EQRR.US,D,20171013,000000,38.2176,38.2441,38.19,38.19,8145.9063121151,0
+EQRR.US,D,20171017,000000,38.0815,38.0815,37.8844,37.9829,7870.9604146705,0
+EQRR.US,D,20171018,000000,38.0884,38.1061,37.3906,37.3906,1931.7232056629,0
+EQRR.US,D,20171019,000000,37.3009,37.9465,37.2831,37.9465,7724.8637016371,0
+EQRR.US,D,20171020,000000,38.2432,38.4748,38.2432,38.4748,556.99371843956,0
+EQRR.US,D,20171024,000000,38.7389,38.7389,38.7389,38.7389,240.45084020068,0
+EQRR.US,D,20171025,000000,38.1032,38.2432,38.1032,38.2176,6022.431170596,0
+EQRR.US,D,20171026,000000,38.4314,38.6306,38.4314,38.6306,4295.6491873827,0
+EQRR.US,D,20171030,000000,37.8844,38.6453,37.8745,37.8844,3367.3263233167,0
+EQRR.US,D,20171031,000000,38.7193,38.8335,38.7193,38.7646,2093.0383263038,0
+EQRR.US,D,20171101,000000,39.2209,39.2209,38.9084,38.9489,1898.2427089261,0
+EQRR.US,D,20171102,000000,38.941,39.1982,38.941,39.1559,447.42118366456,0
+EQRR.US,D,20171103,000000,39.1844,39.2643,39.1844,39.2643,880.63852022866,0
+EQRR.US,D,20171106,000000,39.283,39.283,39.283,39.283,2007.8152437011,0
+EQRR.US,D,20171108,000000,39.3017,39.3017,39.3017,39.3017,466.6978333009,0
+EQRR.US,D,20171113,000000,38.8375,38.9489,37.3995,38.9084,6471.8814752749,0
+EQRR.US,D,20171116,000000,38.4748,38.7646,38.4748,38.7005,7304.8356516663,0
+EQRR.US,D,20171117,000000,38.7005,38.9667,38.7005,38.9174,8697.8272280188,0
+EQRR.US,D,20171121,000000,39.0426,39.147,39.0426,39.147,2820.4782099489,0
+EQRR.US,D,20171128,000000,39.423,39.423,38.8197,38.8197,1155.5844176733,0
+EQRR.US,D,20171130,000000,40.045,40.3081,38.7804,38.7804,2712.9347961883,0
+EQRR.US,D,20171201,000000,39.8922,39.9799,38.6502,38.6502,56374.054581228,0
+EQRR.US,D,20171204,000000,40.2499,40.7999,40.2499,40.4589,2445.0908222939,0
+EQRR.US,D,20171206,000000,40.1445,40.1612,40.1445,40.1612,283.06238150207,0
+EQRR.US,D,20171208,000000,40.3859,40.6747,40.3859,40.6747,2474.513077002,0
+EQRR.US,D,20171212,000000,40.8078,40.8916,40.8019,40.8916,2408.5666440355,0
+EQRR.US,D,20171213,000000,40.8235,40.8235,40.8235,40.8235,249.58188476527,0
+EQRR.US,D,20171214,000000,40.5476,40.5476,40.522,40.522,1115.0019973863,0
+EQRR.US,D,20171215,000000,40.6078,40.6353,40.5998,40.5998,779.18246951107,0
+EQRR.US,D,20171218,000000,41.1754,41.1754,41.1754,41.1754,690.91570538677,0
+EQRR.US,D,20171219,000000,41.3272,41.3272,41.2465,41.2465,785.26983255413,0
+EQRR.US,D,20171220,000000,41.3893,41.5243,41.2297,41.5243,1094.7107872428,0
+EQRR.US,D,20171221,000000,41.9729,41.9729,41.9729,41.9729,481.91624090854,0
+EQRR.US,D,20171222,000000,41.9186,41.9186,41.89,41.89,308.42639418147,0
+EQRR.US,D,20171226,000000,42.0084,42.0182,41.8812,41.9453,3444.4329218621,0
+EQRR.US,D,20171227,000000,41.9453,41.9453,41.9453,41.9453,172.4752862199,0
+EQRR.US,D,20171229,000000,42.1473,42.1473,41.9453,42.0182,1693.3014864765,0
+EQRR.US,D,20180102,000000,41.9354,42.3464,41.9354,42.3464,1416.3264680175,0
+EQRR.US,D,20180103,000000,42.8185,42.8658,42.7506,42.8658,670.62449524326,0
+EQRR.US,D,20180104,000000,43.2069,43.2069,43.0433,43.1793,3267.8993936135,0
+EQRR.US,D,20180105,000000,43.2611,43.2611,43.1793,43.1793,563.08108148261,0
+EQRR.US,D,20180108,000000,43.4208,43.5145,43.4208,43.5145,755.84757784603,0
+EQRR.US,D,20180109,000000,43.7116,44.3483,43.7116,43.8998,2037.2374984092,0
+EQRR.US,D,20180110,000000,43.9175,44.026,43.9116,43.9116,1865.7767726964,0
+EQRR.US,D,20180111,000000,44.1876,44.573,44.1876,44.5129,6212.1539854379,0
+EQRR.US,D,20180112,000000,44.6075,44.9525,44.6075,44.9141,7905.4554719144,0
+EQRR.US,D,20180116,000000,45.0057,45.0057,44.3857,44.4528,1196.1668379604,0
+EQRR.US,D,20180117,000000,44.3128,44.3158,44.3128,44.3158,439.30469960716,0
+EQRR.US,D,20180119,000000,44.7278,44.9012,44.7278,44.9012,414.95524743493,0
+EQRR.US,D,20180122,000000,44.6164,45.1713,44.6164,45.0954,5858.0723684335,0
+EQRR.US,D,20180123,000000,45.4226,45.4354,45.4226,45.4354,323.64480178911,0
+EQRR.US,D,20180124,000000,45.5646,45.6158,45.0767,45.3684,4259.1250091243,0
+EQRR.US,D,20180126,000000,45.0954,45.465,45.0954,45.465,2680.4688599587,0
+EQRR.US,D,20180129,000000,45.5458,45.5458,45.3211,45.3211,1697.3597285052,0
+EQRR.US,D,20180130,000000,44.6164,44.7455,44.2497,44.5129,1782.582811108,0
+EQRR.US,D,20180131,000000,44.6637,44.6637,44.3295,44.5129,2054.4850270312,0
+EQRR.US,D,20180201,000000,44.294,44.5474,44.294,44.5207,1736.9275882851,0
+EQRR.US,D,20180202,000000,43.8762,43.9639,43.4987,43.54,4814.0896065495,0
+EQRR.US,D,20180205,000000,41.8447,41.8447,41.8447,41.8447,23216.188085706,0
+EQRR.US,D,20180206,000000,41.9255,42.305,40.9557,41.5057,11087.117222418,0
+EQRR.US,D,20180207,000000,42.7456,42.7545,42.1562,42.1562,6335.9303673134,0
+EQRR.US,D,20180208,000000,42.035,42.035,41.1814,41.1814,1055.1429274629,0
+EQRR.US,D,20180209,000000,39.9108,41.0809,39.3737,41.0424,8750.5843743919,0
+EQRR.US,D,20180212,000000,40.7566,41.6663,40.7566,41.4879,4942.9387909609,0
+EQRR.US,D,20180213,000000,41.4534,41.623,41.4534,41.551,1475.1709774337,0
+EQRR.US,D,20180214,000000,41.9896,42.3661,41.9147,42.3661,1214.4289270895,0
+EQRR.US,D,20180215,000000,42.6332,42.6332,42.1986,42.6007,4739.0121290185,0
+EQRR.US,D,20180216,000000,42.7999,42.8047,42.4992,42.6352,5269.6272742715,0
+EQRR.US,D,20180220,000000,42.449,42.6096,42.3779,42.4864,7656.8881476564,0
+EQRR.US,D,20180221,000000,42.7821,42.7899,42.305,42.305,4491.4593652676,0
+EQRR.US,D,20180222,000000,43.1872,43.1872,42.305,42.305,1500.5349901131,0
+EQRR.US,D,20180223,000000,42.584,42.584,42.305,42.438,5770.8201648164,0
+EQRR.US,D,20180227,000000,43.133,43.7194,42.8185,42.8185,4455.9497475165,0
+EQRR.US,D,20180228,000000,42.6757,42.714,42.1986,42.1986,1735.9130277779,0
+EQRR.US,D,20180301,000000,41.8634,41.8634,41.3608,41.7117,3250.6518649915,0
+EQRR.US,D,20180302,000000,41.0108,41.6308,41.0108,41.6308,1921.5776005911,0
+EQRR.US,D,20180305,000000,41.8279,42.2055,41.8279,42.2055,725.41076263075,0
+EQRR.US,D,20180306,000000,42.7732,42.9092,42.4943,42.8383,3191.8073555753,0
+EQRR.US,D,20180307,000000,42.8185,42.8185,42.8185,42.8185,843.09978146315,0
+EQRR.US,D,20180308,000000,42.6569,42.6667,42.6569,42.6667,674.68273727196,0
+EQRR.US,D,20180309,000000,43.6376,43.7194,43.6238,43.7194,23714.337294729,0
+EQRR.US,D,20180312,000000,43.6199,43.7894,43.6031,43.7894,18443.69545995,0
+EQRR.US,D,20180314,000000,43.1458,43.1458,43.0877,43.0877,1116.0165578935,0
+EQRR.US,D,20180315,000000,43.062,43.0748,43.062,43.0739,1050.070124927,0
+EQRR.US,D,20180319,000000,43.2207,43.2207,42.4006,42.7022,5449.2044840416,0
+EQRR.US,D,20180320,000000,43.0975,43.0975,42.9437,42.9644,4198.2513786938,0
+EQRR.US,D,20180321,000000,43.8644,43.8644,43.3409,43.7401,3175.5743874605,0
+EQRR.US,D,20180322,000000,43.403,43.403,42.1768,42.2114,3378.4864888957,0
+EQRR.US,D,20180323,000000,41.8506,41.8506,41.0769,41.0769,2535.3867074325,0
+EQRR.US,D,20180326,000000,41.7777,42.3671,41.7777,42.3287,5148.8945739176,0
+EQRR.US,D,20180327,000000,42.3671,42.5297,41.2188,41.2632,5620.6652097544,0
+EQRR.US,D,20180328,000000,40.9468,41.1646,40.9419,41.073,2520.1682998249,0
+EQRR.US,D,20180329,000000,41.5421,41.9601,41.5421,41.9601,2919.9051396522,0
+EQRR.US,D,20180402,000000,40.9753,40.9753,39.764,40.5673,10434.754816303,0
+EQRR.US,D,20180403,000000,39.7187,41.276,39.5127,41.276,550.9063553965,0
+EQRR.US,D,20180404,000000,41.2721,41.2721,40.5249,40.8227,1549.2338944576,0
+EQRR.US,D,20180405,000000,41.9886,42.307,41.9501,42.307,1502.5641111275,0
+EQRR.US,D,20180406,000000,41.0346,41.0346,41.0346,41.0346,784.25527204695,0
+EQRR.US,D,20180409,000000,41.0198,41.6338,41.0198,41.6338,2144.7809121698,0
+EQRR.US,D,20180413,000000,42.8017,42.8017,42.8017,42.8017,1274.2879970129,0
+EQRR.US,D,20180416,000000,42.7979,43.0256,42.7979,43.0256,43957.863094409,0
+EQRR.US,D,20180417,000000,43.3675,43.3675,43.3636,43.3636,792.37175610436,0
+EQRR.US,D,20180418,000000,43.8051,43.8239,43.8051,43.818,1031.8080357979,0
+EQRR.US,D,20180419,000000,43.6563,43.6563,43.5233,43.5233,2648.002923729,0
+EQRR.US,D,20180420,000000,43.6386,43.6652,42.8077,43.5756,5099.181109066,0
+EQRR.US,D,20180423,000000,43.7204,43.8968,43.6475,43.8968,578.29948909025,0
+EQRR.US,D,20180424,000000,44.0358,44.0457,42.8994,43.1398,8124.6005414644,0
+EQRR.US,D,20180425,000000,43.1231,43.3034,43.1231,43.3034,956.73055826685,0
+EQRR.US,D,20180426,000000,43.2768,43.4858,43.2768,43.3222,2912.8032161019,0
+EQRR.US,D,20180430,000000,43.8544,43.8644,43.4947,43.4947,2201.5963005717,0
+EQRR.US,D,20180501,000000,43.0334,43.0334,42.7574,43.0334,3218.1859287619,0
+EQRR.US,D,20180502,000000,43.4404,43.5982,43.2433,43.2433,769.03686443932,0
+EQRR.US,D,20180503,000000,43.2768,43.2768,43.2257,43.2257,224.21787208587,0
+EQRR.US,D,20180504,000000,43.1359,43.8644,43.1359,43.8644,441.33382062151,0
+EQRR.US,D,20180507,000000,44.2724,44.2724,43.8742,43.8919,1136.307768037,0
+EQRR.US,D,20180508,000000,43.9629,44.1186,43.883,44.1186,4233.7609964449,0
+EQRR.US,D,20180509,000000,44.4596,44.707,44.4596,44.6577,1050.070124927,0
+EQRR.US,D,20180510,000000,44.988,45.2285,44.986,45.2285,1277.3316785344,0
+EQRR.US,D,20180511,000000,45.3467,45.3467,45.2462,45.2462,1471.112735405,0
+EQRR.US,D,20180514,000000,45.4995,45.4995,45.4246,45.4334,2392.3336759207,0
+EQRR.US,D,20180515,000000,45.328,45.4769,45.2205,45.3181,7666.0191922209,0
+EQRR.US,D,20180516,000000,45.4177,45.7509,45.4177,45.7252,3004.1136617478,0
+EQRR.US,D,20180517,000000,45.7617,46.2644,45.7617,46.1037,4014.6159268949,0
+EQRR.US,D,20180518,000000,45.9322,46.0535,45.9322,45.9972,955.71599775968,0
+EQRR.US,D,20180521,000000,45.9509,46.2692,45.9509,46.1688,1967.232823414,0
+EQRR.US,D,20180522,000000,46.284,46.4931,46.014,46.014,6905.098811839,0
+EQRR.US,D,20180523,000000,45.9972,45.9972,45.4807,45.7795,2685.5416624945,0
+EQRR.US,D,20180524,000000,45.5093,45.806,45.4719,45.806,2707.8619936524,0
+EQRR.US,D,20180525,000000,45.3665,45.3753,45.0649,45.0649,5852.9995658976,0
+EQRR.US,D,20180529,000000,45.1654,45.1654,44.2527,44.3985,4376.8140279567,0
+EQRR.US,D,20180530,000000,45.33,45.4039,45.3014,45.3014,2973.6768465325,0
+EQRR.US,D,20180531,000000,45.259,45.259,44.7258,44.9022,2149.8537147057,0
+EQRR.US,D,20180601,000000,44.7593,45.4807,44.7593,45.3753,4300.7219899185,0
+EQRR.US,D,20180604,000000,45.5438,45.5438,45.3655,45.3802,1140.3660100657,0
+EQRR.US,D,20180606,000000,45.393,45.9115,45.393,45.9115,4533.0563460618,0
+EQRR.US,D,20180607,000000,45.9972,46.2141,45.806,45.9598,13742.222069697,0
+EQRR.US,D,20180608,000000,46.0229,46.1224,45.9776,46.1224,10116.182817051,0
+EQRR.US,D,20180611,000000,46.4024,46.4024,46.1037,46.2407,3630.0974946753,0
+EQRR.US,D,20180612,000000,46.014,46.0505,46.014,46.0357,1017.6041886974,0
+EQRR.US,D,20180613,000000,46.0593,46.0939,45.8573,46.084,1340.2344299793,0
+EQRR.US,D,20180614,000000,45.8346,45.8524,45.6631,45.6808,5482.6849807784,0
+EQRR.US,D,20180615,000000,45.6533,45.6533,45.1466,45.1555,5128.6033637741,0
+EQRR.US,D,20180618,000000,45.1831,45.3083,45.1831,45.3083,1267.1860734627,0
+EQRR.US,D,20180619,000000,45.3665,45.3665,44.5326,44.7416,6986.2636524131,0
+EQRR.US,D,20180620,000000,44.9387,45.1298,44.9387,45.1298,4990.6231347981,0
+EQRR.US,D,20180622,000000,44.9495,44.9495,44.9495,44.9495,1127.1767234724,0
+EQRR.US,D,20180625,000000,44.2606,44.2606,43.3893,43.6277,2245.2224023802,0
+EQRR.US,D,20180626,000000,43.5183,43.8604,43.5183,43.7086,1539.0882893858,0
+EQRR.US,D,20180628,000000,43.1911,43.471,43.0905,43.3941,7178.0155882693,0
+EQRR.US,D,20180629,000000,43.7963,43.7963,43.5637,43.5637,2426.8287331647,0
+EQRR.US,D,20180702,000000,43.4622,43.4622,43.0098,43.2611,3829.9659145889,0
+EQRR.US,D,20180703,000000,43.681,43.681,43.5844,43.609,673.66817676478,0
+EQRR.US,D,20180705,000000,43.5992,43.609,43.3034,43.3271,8206.7799425457,0
+EQRR.US,D,20180706,000000,43.609,43.8604,43.609,43.8328,4483.3428812102,0
+EQRR.US,D,20180710,000000,44.6676,44.6676,44.5414,44.5503,3337.9040686086,0
+EQRR.US,D,20180711,000000,44.5858,44.5858,43.9875,43.9875,5886.4800626344,0
+EQRR.US,D,20180712,000000,44.0773,44.0969,44.0773,44.0969,798.45911914742,0
+EQRR.US,D,20180713,000000,44.0605,44.1324,44.0605,44.1324,2769.7501845901,0
+EQRR.US,D,20180716,000000,43.8791,43.8978,43.7707,43.8791,4657.8472884445,0
+EQRR.US,D,20180717,000000,44.0871,44.0999,44.0871,44.0999,970.93440536732,0
+EQRR.US,D,20180718,000000,44.6026,44.6026,44.432,44.5149,3086.293062829,0
+EQRR.US,D,20180719,000000,44.2606,44.4242,44.2418,44.4242,2699.745509595,0
+EQRR.US,D,20180720,000000,44.3413,44.3413,44.3049,44.3049,567.13932351132,0
+EQRR.US,D,20180723,000000,44.3049,44.441,44.2143,44.2143,14360.089418568,0
+EQRR.US,D,20180724,000000,44.4774,44.849,44.4596,44.4961,2319.2853194041,0
+EQRR.US,D,20180725,000000,44.4242,44.7583,44.3591,44.7583,3805.6164624167,0
+EQRR.US,D,20180726,000000,44.8391,45.3093,44.8391,45.3093,1659.8209897397,0
+EQRR.US,D,20180727,000000,45.3004,45.3004,45.1131,45.1476,2440.018019758,0
+EQRR.US,D,20180730,000000,45.4098,45.4453,45.1929,45.1929,1941.8688107346,0
+EQRR.US,D,20180731,000000,45.1654,45.5212,45.1654,45.4196,6548.9880738203,0
+EQRR.US,D,20180801,000000,45.3191,45.5192,45.0195,45.1486,5838.7957187972,0
+EQRR.US,D,20180802,000000,45.0934,45.0934,44.8668,44.8668,1139.3514495585,0
+EQRR.US,D,20180803,000000,44.9682,45.0421,44.9682,45.0264,601.6343807553,0
+EQRR.US,D,20180806,000000,45.2728,45.4453,45.2728,45.4186,2251.3097654233,0
+EQRR.US,D,20180807,000000,45.4266,45.9105,45.4266,45.7104,1545.1756524289,0
+EQRR.US,D,20180808,000000,45.7823,45.7823,45.5902,45.7094,3491.1027051922,0
+EQRR.US,D,20180809,000000,45.5744,45.5744,45.535,45.535,463.65415177938,0
+EQRR.US,D,20180810,000000,45.4019,45.4019,45.0214,45.0214,6210.1248644235,0
+EQRR.US,D,20180813,000000,44.7761,44.8214,44.5937,44.6105,7224.6853715994,0
+EQRR.US,D,20180814,000000,44.8766,45.0669,44.8766,45.0086,3182.6763110107,0
+EQRR.US,D,20180815,000000,44.9584,44.9584,44.026,44.026,2554.6633570689,0
+EQRR.US,D,20180816,000000,44.0338,44.4803,44.0338,44.4803,2389.2899943992,0
+EQRR.US,D,20180820,000000,44.9199,44.9387,44.9199,44.9199,2375.0861472987,0
+EQRR.US,D,20180821,000000,45.2472,45.256,45.2472,45.256,697.00306842983,0
+EQRR.US,D,20180822,000000,45.256,45.4453,45.256,45.3852,2531.3284654038,0
+EQRR.US,D,20180823,000000,45.1388,45.1388,45.1388,45.1388,531.62970576016,0
+EQRR.US,D,20180824,000000,45.2019,45.5882,45.2019,45.5882,222.18875107152,0
+EQRR.US,D,20180827,000000,45.6917,46.2279,45.6917,46.1304,2190.4361349927,0
+EQRR.US,D,20180828,000000,46.2181,46.2259,46.0978,46.0978,1348.3509140367,0
+EQRR.US,D,20180829,000000,46.1628,46.3609,46.0633,46.2782,1321.9723408502,0
+EQRR.US,D,20180830,000000,46.1461,46.1461,45.8908,45.8987,3690.9711251058,0
+EQRR.US,D,20180831,000000,45.7104,45.8277,45.7104,45.7991,3028.46311392,0
+EQRR.US,D,20180904,000000,46.0633,46.0633,45.673,45.673,3666.6216729336,0
+EQRR.US,D,20180905,000000,45.7637,45.7637,45.7637,45.7637,171.46072571272,0
+EQRR.US,D,20180907,000000,45.4354,45.4354,45.0747,45.1654,929.3374245731,0
+EQRR.US,D,20180910,000000,45.3093,45.4324,45.3093,45.395,932.38110609463,0
+EQRR.US,D,20180911,000000,45.329,47.2165,45.2906,45.5912,3943.5966913926,0
+EQRR.US,D,20180913,000000,45.5556,45.5556,45.3172,45.3172,1080.5069401423,0
+EQRR.US,D,20180914,000000,45.6267,45.6355,45.4552,45.5813,2310.1542748395,0
+EQRR.US,D,20180917,000000,45.5991,45.5991,45.4354,45.4354,1709.5344545914,0
+EQRR.US,D,20180919,000000,45.7991,45.7991,45.7873,45.7903,2270.5864150596,0
+EQRR.US,D,20180920,000000,45.7725,46.1727,45.7725,46.1727,823.82313182681,0
+EQRR.US,D,20180921,000000,46.0445,46.1066,46.0445,46.0879,3001.0699802262,0
+EQRR.US,D,20180924,000000,45.9165,46.017,45.9165,46.0091,739.61460973122,0
+EQRR.US,D,20180925,000000,46.0268,46.2279,46.0268,46.0771,8726.2349222197,0
+EQRR.US,D,20180926,000000,46.5009,46.5009,45.5784,45.5872,2479.5858795378,0
+EQRR.US,D,20180927,000000,46.4911,46.4911,45.4414,45.4414,2058.5432690599,0
+EQRR.US,D,20180928,000000,45.2768,45.4068,45.2768,45.3625,4136.3631877561,0
+EQRR.US,D,20181001,000000,45.1683,45.5251,45.1683,45.2954,4855.6865873438,0
+EQRR.US,D,20181002,000000,45.1881,45.3122,45.1881,45.2768,822.80857131964,0
+EQRR.US,D,20181003,000000,45.3142,46.0091,45.3142,45.8434,884.69676225737,0
+EQRR.US,D,20181004,000000,45.8534,46.0545,45.4404,45.6759,6824.9485317721,0
+EQRR.US,D,20181005,000000,45.605,45.6139,45.1092,45.1683,1694.3160469837,0
+EQRR.US,D,20181008,000000,45.0954,45.1979,44.9317,45.1979,2372.0424657772,0
+EQRR.US,D,20181009,000000,45.2057,45.2057,44.8125,44.8174,5242.2341405778,0
+EQRR.US,D,20181010,000000,44.7504,45.124,43.4178,45.124,2620.6097900353,0
+EQRR.US,D,20181011,000000,42.8738,42.9723,41.9985,42.5712,30089.835521822,0
+EQRR.US,D,20181012,000000,42.1325,42.714,41.9226,42.3897,24146.540070786,0
+EQRR.US,D,20181015,000000,42.2341,42.2794,41.9511,42.035,4343.3335312199,0
+EQRR.US,D,20181016,000000,42.035,42.6629,42.035,42.4716,30659.003966348,0
+EQRR.US,D,20181017,000000,42.2055,42.3326,42.2055,42.3326,2125.5042625335,0
+EQRR.US,D,20181018,000000,41.6495,41.6495,41.3549,41.3549,2028.1064538446,0
+EQRR.US,D,20181019,000000,41.1676,41.5481,41.14,41.14,6904.0842513318,0
+EQRR.US,D,20181022,000000,41.0217,41.0217,40.5732,40.5732,1653.7336266967,0
+EQRR.US,D,20181023,000000,40.4283,40.4283,39.5137,40.038,4373.7703464352,0
+EQRR.US,D,20181024,000000,39.0484,39.0484,38.6552,38.6552,3586.4713928667,0
+EQRR.US,D,20181025,000000,38.2678,39.4131,38.2678,39.1519,6313.6100361555,0
+EQRR.US,D,20181026,000000,38.6138,39.2357,38.2422,38.87,4122.1593406556,0
+EQRR.US,D,20181029,000000,38.9084,39.2258,38.9084,39.2258,1110.9437553576,0
+EQRR.US,D,20181030,000000,39.2446,39.2446,38.7862,38.9775,2731.1968853175,0
+EQRR.US,D,20181031,000000,39.6901,40.4283,39.6813,40.3919,1895.1990274045,0
+EQRR.US,D,20181101,000000,40.1662,40.6481,40.1662,40.6481,461.62503076502,0
+EQRR.US,D,20181102,000000,40.5732,40.73,40.519,40.73,469.74151482243,0
+EQRR.US,D,20181106,000000,41.1577,41.1774,41.1577,41.1774,225.23243259304,0
+EQRR.US,D,20181107,000000,41.5057,41.5401,41.5057,41.5401,708.16323400876,0
+EQRR.US,D,20181108,000000,41.7225,41.9611,41.5343,41.5343,1279.3607995488,0
+EQRR.US,D,20181112,000000,40.7112,40.7112,40.6294,40.6294,490.03272496595,0
+EQRR.US,D,20181113,000000,40.4283,40.4806,40.312,40.4471,3735.6117874216,0
+EQRR.US,D,20181114,000000,40.1839,40.2006,39.7394,39.76,2804.2452418341,0
+EQRR.US,D,20181115,000000,39.8271,40.1277,39.8173,40.1277,1693.3014864765,0
+EQRR.US,D,20181116,000000,40.1898,40.245,40.1465,40.245,805.56104269765,0
+EQRR.US,D,20181119,000000,39.7226,39.8803,39.7226,39.8803,677.72641879349,0
+EQRR.US,D,20181120,000000,39.0445,39.0445,38.6216,38.6334,1427.4866335965,0
+EQRR.US,D,20181121,000000,39.1075,39.423,39.1075,39.423,1177.9047488312,0
+EQRR.US,D,20181123,000000,38.8237,38.8237,38.6502,38.6502,496.120088009,0
+EQRR.US,D,20181126,000000,38.6601,39.5363,38.6601,39.2613,4639.5851993153,0
+EQRR.US,D,20181127,000000,39.2446,39.2446,38.8986,39.0829,754.83301733885,0
+EQRR.US,D,20181128,000000,38.6306,38.7616,38.6306,38.7616,614.82366734858,0
+EQRR.US,D,20181129,000000,39.8093,39.8093,39.5629,39.7364,2498.8625291742,0
+EQRR.US,D,20181130,000000,39.6813,39.6813,39.6813,39.6813,133.92198694722,0
+EQRR.US,D,20181203,000000,40.383,40.4096,40.0528,40.315,3134.9919671735,0
+EQRR.US,D,20181204,000000,39.4822,39.4822,38.5329,38.5329,343.93601193262,0
+EQRR.US,D,20181206,000000,37.9298,37.9298,36.6454,37.8893,8476.6530374545,0
+EQRR.US,D,20181207,000000,37.9937,37.9937,36.9559,37.083,9142.2047301618,0
+EQRR.US,D,20181210,000000,36.5094,36.745,35.8264,36.0067,3017.3029483411,0
+EQRR.US,D,20181211,000000,36.9372,36.9372,36.3182,36.3182,760.92038038191,0
+EQRR.US,D,20181212,000000,36.2442,36.8543,36.2442,36.5745,5221.9429304342,0
+EQRR.US,D,20181213,000000,36.3724,36.3724,36.0629,36.0629,1807.9468237874,0
+EQRR.US,D,20181214,000000,35.5514,35.5514,35.2704,35.2704,609.7508648127,0
+EQRR.US,D,20181217,000000,35.1236,35.1778,35.1236,35.1433,997.31297855389,0
+EQRR.US,D,20181218,000000,35.2793,35.2793,34.822,34.822,521.4841006884,0
+EQRR.US,D,20181219,000000,34.5125,35.1048,33.3189,34.1123,3894.8977870482,0
+EQRR.US,D,20181220,000000,34.1389,34.5224,33.3189,33.7161,9483.0970605729,0
+EQRR.US,D,20181221,000000,33.8196,33.8196,33.7023,33.8028,1289.5064046205,0
+EQRR.US,D,20181224,000000,32.4436,32.8418,32.4249,32.7807,3854.3153667612,0
+EQRR.US,D,20181226,000000,31.2195,33.6728,31.2195,33.5229,9045.8214819801,0
+EQRR.US,D,20181227,000000,33.2617,33.516,33.2124,33.2617,3524.583201929,0
+EQRR.US,D,20181228,000000,33.8837,34.1133,33.8837,34.1133,327.70304381781,0
+EQRR.US,D,20181231,000000,33.9842,34.1941,33.9842,34.1941,1437.6322386682,0
+EQRR.US,D,20190102,000000,34.3696,34.821,34.1409,34.821,1334.1470669363,0
+EQRR.US,D,20190103,000000,34.267,34.267,34.0108,34.1478,3653.4323863403,0
+EQRR.US,D,20190104,000000,35.5178,35.5178,35.0507,35.5178,1824.1797919022,0
+EQRR.US,D,20190107,000000,35.5454,35.9781,35.5454,35.9781,1374.7294872233,0
+EQRR.US,D,20190108,000000,36.1526,36.2413,36.0147,36.2413,3838.0823986463,0
+EQRR.US,D,20190109,000000,36.3271,36.8012,36.3271,36.8012,368.28546410484,0
+EQRR.US,D,20190110,000000,36.5488,36.5488,36.5488,36.5488,111.60165578935,0
+EQRR.US,D,20190111,000000,36.814,37.0505,36.814,37.0505,334.80496736804,0
+EQRR.US,D,20190114,000000,37.0269,37.0269,36.8337,36.8337,559.02283945391,0
+EQRR.US,D,20190115,000000,37.1057,37.1531,36.9648,37.1057,912.08989595111,0
+EQRR.US,D,20190116,000000,37.2634,37.493,37.2634,37.43,327.70304381781,0
+EQRR.US,D,20190117,000000,37.5197,37.5197,37.4684,37.4763,350.02337497568,0
+EQRR.US,D,20190118,000000,38.182,38.6463,38.182,38.6138,1057.1720484773,0
+EQRR.US,D,20190122,000000,38.118,38.118,37.913,37.913,1642.5734611177,0
+EQRR.US,D,20190123,000000,37.8174,37.8262,37.6508,37.6508,845.12890247751,0
+EQRR.US,D,20190124,000000,37.5197,38.0372,37.5049,37.9435,2540.4595099684,0
+EQRR.US,D,20190125,000000,38.4826,38.6798,38.4826,38.6798,330.74672533934,0
+EQRR.US,D,20190128,000000,38.0736,38.0736,38.0736,38.0736,200.88298042082,0
+EQRR.US,D,20190129,000000,38.3851,38.4659,38.3466,38.464,5392.3890956398,0
+EQRR.US,D,20190130,000000,38.5231,38.5527,38.5231,38.5527,444.37750214303,0
+EQRR.US,D,20190131,000000,38.4225,38.4954,38.4225,38.4954,606.70718329118,0
+EQRR.US,D,20190201,000000,38.5231,38.8119,38.5231,38.8119,1920.5630400839,0
+EQRR.US,D,20190204,000000,38.8621,38.8621,38.8621,38.8621,395.67859779859,0
+EQRR.US,D,20190205,000000,39.0001,39.0001,38.8375,38.8435,1128.1912839796,0
+EQRR.US,D,20190206,000000,38.8355,38.8523,38.8355,38.8523,1088.6234241997,0
+EQRR.US,D,20190207,000000,38.5615,38.6196,38.054,38.184,1176.890188324,0
+EQRR.US,D,20190208,000000,37.9534,37.9534,37.635,37.635,2291.8921857103,0
+EQRR.US,D,20190211,000000,38.1269,38.1269,38.0894,38.0894,341.90689091827,0
+EQRR.US,D,20190212,000000,38.595,38.7567,38.595,38.7567,823.82313182681,0
+EQRR.US,D,20190213,000000,39.0859,39.0859,38.9657,38.9657,1007.4585836256,0
+EQRR.US,D,20190214,000000,38.9805,39.1944,38.9617,39.1213,2815.4054074131,0
+EQRR.US,D,20190215,000000,39.4634,39.5551,39.3865,39.5551,2709.8911146668,0
+EQRR.US,D,20190219,000000,39.8557,39.8744,39.8557,39.8744,455.53766772197,0
+EQRR.US,D,20190220,000000,39.7808,40.046,39.7808,40.046,2033.1792563805,0
+EQRR.US,D,20190221,000000,39.9375,39.9375,39.8912,39.9,2200.5817400645,0
+EQRR.US,D,20190222,000000,39.7256,39.7256,39.7256,39.7256,434.23189707128,0
+EQRR.US,D,20190225,000000,39.8823,39.9937,39.6625,39.7995,23492.148543657,0
+EQRR.US,D,20190226,000000,39.621,39.6803,39.621,39.6803,545.83355286062,0
+EQRR.US,D,20190227,000000,39.4121,39.4121,39.4121,39.4121,339.87776990392,0
+EQRR.US,D,20190228,000000,39.3126,39.3126,39.2308,39.2308,840.05609994163,0
+EQRR.US,D,20190301,000000,39.2525,39.3954,39.2525,39.3954,694.97394741548,0
+EQRR.US,D,20190304,000000,39.2485,39.2485,38.6404,38.7083,1982.4512310217,0
+EQRR.US,D,20190305,000000,39.0662,39.0662,39.0662,39.0662,327.70304381781,0
+EQRR.US,D,20190307,000000,38.2205,38.2205,37.9899,37.9899,1235.7346977402,0
+EQRR.US,D,20190308,000000,37.4586,37.4852,37.43,37.43,2905.7012925517,0
+EQRR.US,D,20190312,000000,38.6078,38.6798,38.6078,38.6798,561.05196046826,0
+EQRR.US,D,20190313,000000,38.9805,39.0416,38.9805,39.0416,3237.4625783982,0
+EQRR.US,D,20190314,000000,38.9282,38.941,38.9282,38.941,398.72227932012,0
+EQRR.US,D,20190315,000000,38.9449,38.9449,38.9449,38.9449,742.65829125274,0
+EQRR.US,D,20190319,000000,39.5531,39.5777,39.5531,39.5777,995.28385753954,0
+EQRR.US,D,20190320,000000,38.7389,38.803,38.6837,38.6837,1214.4289270895,0
+EQRR.US,D,20190321,000000,38.8287,38.8365,38.6266,38.6552,2408.5666440355,0
+EQRR.US,D,20190322,000000,37.3452,37.6182,37.3078,37.3078,4662.9200909803,0
+EQRR.US,D,20190325,000000,37.1403,37.2615,37.1303,37.1599,3754.8884370579,0
+EQRR.US,D,20190326,000000,37.1501,37.8607,37.1501,37.6596,1657.7918687254,0
+EQRR.US,D,20190327,000000,37.6676,37.6676,37.5473,37.5473,653.37696662127,0
+EQRR.US,D,20190328,000000,37.8174,37.8174,37.5286,37.5286,447.42118366456,0
+EQRR.US,D,20190329,000000,37.7336,38.1002,37.7336,38.0076,663.52257169302,0
+EQRR.US,D,20190401,000000,38.6453,38.9873,38.6453,38.9873,5235.1322170275,0
+EQRR.US,D,20190402,000000,39.0071,39.0071,38.8503,38.8503,311.47007570299,0
+EQRR.US,D,20190403,000000,39.211,39.2555,39.1351,39.1351,2845.8422226283,0
+EQRR.US,D,20190404,000000,38.8405,39.0632,38.8405,39.0544,7285.55900203,0
+EQRR.US,D,20190405,000000,39.1085,39.6625,39.1085,39.6063,2333.4891665045,0
+EQRR.US,D,20190408,000000,39.5619,39.7088,39.5619,39.7088,1625.3259324958,0
+EQRR.US,D,20190409,000000,39.3944,39.3944,39.1441,39.1992,1342.2635509937,0
+EQRR.US,D,20190410,000000,39.1736,39.4033,39.1588,39.4033,677.72641879349,0
+EQRR.US,D,20190411,000000,39.5964,39.6813,38.6216,38.6216,3676.7672780054,0
+EQRR.US,D,20190412,000000,39.7443,39.7443,39.7443,39.7443,234.36347715763,0
+EQRR.US,D,20190416,000000,39.6438,39.8379,39.6438,39.7443,2699.745509595,0
+EQRR.US,D,20190417,000000,40.0755,40.2243,39.9198,39.9198,10250.104803998,0
+EQRR.US,D,20190418,000000,40.1139,40.1139,39.9395,40.0666,4090.7079649331,0
+EQRR.US,D,20190422,000000,39.5699,40.0755,39.5699,40.0755,478.87255938701,0
+EQRR.US,D,20190423,000000,39.9957,40.181,39.9296,39.9296,8495.9296870908,0
+EQRR.US,D,20190424,000000,40.181,40.181,40.041,40.0646,1618.2240089455,0
+EQRR.US,D,20190425,000000,39.5699,39.9543,39.5699,39.9543,815.70664776941,0
+EQRR.US,D,20190426,000000,39.4782,39.7729,39.4299,39.7729,2079.8490397105,0
+EQRR.US,D,20190429,000000,40.0488,40.0488,40.0488,40.0488,654.39152712844,0
+EQRR.US,D,20190430,000000,39.9493,40.041,39.7118,39.7818,1003.4003415969,0
+EQRR.US,D,20190501,000000,39.7818,39.7818,39.49,39.49,241.46540070786,0
+EQRR.US,D,20190502,000000,38.941,39.1165,38.6552,38.7035,9150.3212142192,0
+EQRR.US,D,20190503,000000,39.5107,39.5107,39.5107,39.5107,190.73737534907,0
+EQRR.US,D,20190506,000000,39.349,39.349,39.3294,39.3294,768.02230393214,0
+EQRR.US,D,20190507,000000,38.3861,38.4255,38.3861,38.4255,338.86320939674,0
+EQRR.US,D,20190508,000000,38.3782,38.5467,38.0253,38.5467,1566.4814230796,0
+EQRR.US,D,20190509,000000,37.4665,38.2422,37.4665,38.2323,2074.7762371747,0
+EQRR.US,D,20190510,000000,37.8706,38.3131,37.7425,38.3131,2345.6638925906,0
+EQRR.US,D,20190513,000000,36.947,36.947,36.947,36.947,455.53766772197,0
+EQRR.US,D,20190514,000000,37.769,37.769,37.3078,37.631,4584.7989319278,0
+EQRR.US,D,20190516,000000,37.4566,38.0421,37.4566,38.0421,432.20277605692,0
+EQRR.US,D,20190517,000000,37.4181,37.8706,37.4181,37.7976,2015.9317277585,0
+EQRR.US,D,20190520,000000,37.4842,37.4842,37.4093,37.4093,594.53245720506,0
+EQRR.US,D,20190521,000000,37.9317,37.9317,37.9317,37.9317,109.57253477499,0
+EQRR.US,D,20190522,000000,37.3176,37.3807,37.3176,37.3807,1089.6379847069,0
+EQRR.US,D,20190523,000000,36.335,36.335,36.1901,36.2196,1279.3607995488,0
+EQRR.US,D,20190524,000000,36.4197,36.4197,36.4197,36.4197,325.67392280346,0
+EQRR.US,D,20190529,000000,35.5917,35.9584,35.5917,35.9584,3173.5452664461,0
+EQRR.US,D,20190530,000000,35.922,35.922,35.5731,35.6282,5743.4270311226,0
+EQRR.US,D,20190531,000000,35.1068,35.1068,34.9077,34.9077,1677.0685183617,0
+EQRR.US,D,20190603,000000,35.23,35.4104,35.23,35.4104,817.73576878376,0
+EQRR.US,D,20190604,000000,35.8569,35.9594,35.8569,35.9594,540.76075032474,0
+EQRR.US,D,20190605,000000,36.3015,36.3015,36.3015,36.3015,277.98957896619,0
+EQRR.US,D,20190606,000000,36.5232,36.5232,36.5232,36.5232,181.60633078448,0
+EQRR.US,D,20190607,000000,36.5656,36.5863,36.4858,36.5863,409.88244489905,0
+EQRR.US,D,20190610,000000,36.9382,37.1579,36.9382,37.1195,3546.9035330869,0
+EQRR.US,D,20190611,000000,37.1599,37.1599,37.0682,37.0682,219.14506954999,0
+EQRR.US,D,20190614,000000,36.9569,36.9569,36.606,36.6809,1087.6088636925,0
+EQRR.US,D,20190618,000000,37.2979,37.4281,37.2152,37.2152,2347.693013605,0
+EQRR.US,D,20190619,000000,37.1047,37.4467,37.1047,37.1609,449.45030467891,0
+EQRR.US,D,20190620,000000,37.4281,37.4281,37.4281,37.4281,121.74726086111,0
+EQRR.US,D,20190621,000000,37.8893,37.8893,37.8893,37.8893,109.57253477499,0
+EQRR.US,D,20190624,000000,37.6498,37.6498,37.5749,37.5749,490.03272496595,0
+EQRR.US,D,20190625,000000,37.2496,37.2782,37.1767,37.2595,6145.1929919643,0
+EQRR.US,D,20190626,000000,37.5216,37.6596,37.5216,37.6596,387.56211374119,0
+EQRR.US,D,20190627,000000,37.7986,37.8351,37.7986,37.8351,1100.7981502858,0
+EQRR.US,D,20190628,000000,37.9741,38.1978,37.9741,38.1968,2953.385636389,0
+EQRR.US,D,20190701,000000,38.8641,38.8838,38.6049,38.6049,1128.1912839796,0
+EQRR.US,D,20190702,000000,38.1771,38.1771,38.0766,38.0766,1440.6759201897,0
+EQRR.US,D,20190703,000000,38.187,38.2875,38.187,38.2875,716.27971806617,0
+EQRR.US,D,20190705,000000,38.392,38.4019,38.1495,38.1495,432.20277605692,0
+EQRR.US,D,20190708,000000,38.326,38.326,38.1495,38.1604,649.31872459256,0
+EQRR.US,D,20190709,000000,37.842,37.9563,37.842,37.9563,516.41129815252,0
+EQRR.US,D,20190710,000000,37.9465,37.9741,37.8302,37.8814,755.84757784603,0
+EQRR.US,D,20190711,000000,37.9268,38.0401,37.9268,38.0303,1657.7918687254,0
+EQRR.US,D,20190712,000000,38.2176,38.5409,38.2176,38.5409,641.20224053515,0
+EQRR.US,D,20190715,000000,38.3821,38.3821,38.3536,38.3536,215.08682752129,0
+EQRR.US,D,20190716,000000,38.6985,38.6985,38.6985,38.6985,262.77117135855,0
+EQRR.US,D,20190717,000000,38.4373,38.4373,37.7247,37.7247,10997.835897787,0
+EQRR.US,D,20190718,000000,37.4842,37.5966,37.4655,37.5966,5263.5399112285,0
+EQRR.US,D,20190719,000000,37.9465,37.9465,37.9465,37.9465,109.57253477499,0
+EQRR.US,D,20190722,000000,37.8134,37.8183,37.8085,37.8183,527.57146373146,0
+EQRR.US,D,20190723,000000,38.3358,38.3358,38.3358,38.3358,112.61621629652,0
+EQRR.US,D,20190724,000000,38.8365,38.9833,38.8365,38.9833,407.8533238847,0
+EQRR.US,D,20190725,000000,38.7734,38.7734,38.6985,38.6985,572.2121260472,0
+EQRR.US,D,20190726,000000,38.5409,38.7538,38.5409,38.7538,874.55115718561,0
+EQRR.US,D,20190729,000000,38.3684,38.5409,38.3684,38.4836,1799.83033973,0
+EQRR.US,D,20190730,000000,38.3446,38.5733,38.3446,38.5733,216.10138802846,0
+EQRR.US,D,20190731,000000,38.5507,38.7636,38.2609,38.2905,4033.8925765313,0
+EQRR.US,D,20190801,000000,38.3082,38.3082,37.1579,37.1579,9914.2852761227,0
+EQRR.US,D,20190802,000000,36.9155,36.9155,36.0905,36.5094,973.97808688884,0
+EQRR.US,D,20190805,000000,35.3296,35.3572,35.0802,35.2005,1890.1262248687,0
+EQRR.US,D,20190806,000000,35.6095,35.6292,34.9422,35.4617,6543.9152712844,0
+EQRR.US,D,20190808,000000,35.3296,35.376,35.2389,35.2389,1189.0649144101,0
+EQRR.US,D,20190809,000000,35.0526,35.0526,35.0526,35.0526,110.58709528217,0
+EQRR.US,D,20190812,000000,34.5706,34.5706,34.5706,34.5706,142.03847100462,0
+EQRR.US,D,20190813,000000,34.4957,35.366,34.4957,35.2773,1282.4044810703,0
+EQRR.US,D,20190814,000000,33.7723,33.7723,33.5495,33.6884,1553.2921364863,0
+EQRR.US,D,20190815,000000,33.5594,33.5594,33.4106,33.4106,342.92145142545,0
+EQRR.US,D,20190816,000000,33.9576,33.9576,33.9576,33.9576,109.57253477499,0
+EQRR.US,D,20190820,000000,34.3844,34.3844,34.3844,34.3844,150.15495506203,0
+EQRR.US,D,20190821,000000,34.5046,34.5046,34.5046,34.5046,284.07694200925,0
+EQRR.US,D,20190822,000000,34.479,34.6357,34.479,34.6169,2218.8438291936,0
+EQRR.US,D,20190823,000000,34.3281,34.3932,33.2716,33.31,8539.5557888994,0
+EQRR.US,D,20190826,000000,33.4845,33.4845,33.4845,33.4845,569.16844452567,0
+EQRR.US,D,20190827,000000,33.5879,33.5879,33.1533,33.1592,968.90528435296,0
+EQRR.US,D,20190828,000000,33.3918,34.0413,33.0734,33.792,4067.3730732681,0
+EQRR.US,D,20190829,000000,34.3005,34.5539,34.3005,34.5539,661.49345067867,0
+EQRR.US,D,20190830,000000,34.8949,34.8949,34.7845,34.8052,699.03218944418,0
+EQRR.US,D,20190903,000000,33.9388,34.0039,33.9359,33.9359,769.03686443932,0
+EQRR.US,D,20190904,000000,34.5883,34.5883,34.5144,34.5618,538.73162931039,0
+EQRR.US,D,20190905,000000,35.8875,35.8875,35.6095,35.6194,2838.7402990781,0
+EQRR.US,D,20190906,000000,35.6371,35.6962,35.6371,35.6962,909.04621442959,0
+EQRR.US,D,20190911,000000,37.4083,37.7247,37.4083,37.7247,3584.4422718524,0
+EQRR.US,D,20190912,000000,37.5473,37.6232,37.4034,37.6232,639.1731195208,0
+EQRR.US,D,20190913,000000,37.7474,38.2176,37.7474,38.0933,1723.7383016918,0
+EQRR.US,D,20190916,000000,37.9829,38.4393,37.9829,38.3723,2024.0482118159,0
+EQRR.US,D,20190917,000000,37.9012,37.9642,37.6498,37.8913,2862.0751907432,0
+EQRR.US,D,20190918,000000,37.5473,37.5473,37.4556,37.5473,3024.4048718913,0
+EQRR.US,D,20190919,000000,37.7434,37.7434,37.503,37.503,430.17365504257,0
+EQRR.US,D,20190920,000000,37.6114,37.6114,37.6035,37.6035,311.47007570299,0
+EQRR.US,D,20190923,000000,37.0663,37.1678,37.0663,37.1028,2910.7740950876,0
+EQRR.US,D,20190924,000000,37.1481,37.1481,36.5755,36.6286,3082.2348208003,0
+EQRR.US,D,20190925,000000,36.6099,37.1057,36.6099,37.1057,5793.1404959743,0
+EQRR.US,D,20190926,000000,36.7785,36.7785,36.7785,36.7785,306.39727316712,0
+EQRR.US,D,20190927,000000,37.017,37.0219,36.9658,36.9756,428.14453402822,0
+EQRR.US,D,20190930,000000,36.6681,36.6681,36.6681,36.6681,118.70357933958,0
+EQRR.US,D,20191001,000000,36.9174,36.9174,36.1713,36.1999,8808.414323301,0
+EQRR.US,D,20191002,000000,35.5464,35.5464,35.0043,35.0043,438.29013909998,0
+EQRR.US,D,20191003,000000,34.3992,34.3992,34.3992,34.3992,124.79094238263,0
+EQRR.US,D,20191004,000000,34.7924,34.7924,34.7924,34.7924,109.57253477499,0
+EQRR.US,D,20191007,000000,35.1719,35.3109,35.1719,35.3109,298.28078910971,0
+EQRR.US,D,20191008,000000,34.8743,34.8743,34.4563,34.4563,225.23243259304,0
+EQRR.US,D,20191009,000000,34.5953,34.6614,34.5677,34.6514,1286.462723099,0
+EQRR.US,D,20191010,000000,34.7353,35.1719,34.7353,34.9314,4072.445875804,0
+EQRR.US,D,20191011,000000,36.1999,36.1999,36.1999,36.1999,291.17886555948,0
+EQRR.US,D,20191014,000000,35.7712,35.7712,35.7712,35.7712,108.55797426782,0
+EQRR.US,D,20191015,000000,36.3774,36.3774,36.3774,36.3774,108.55797426782,0
+EQRR.US,D,20191016,000000,36.6582,36.6582,36.6582,36.6582,108.55797426782,0
+EQRR.US,D,20191017,000000,36.536,36.536,36.536,36.536,108.55797426782,0
+EQRR.US,D,20191018,000000,36.5557,36.5557,36.5557,36.5557,108.55797426782,0
+EQRR.US,D,20191021,000000,36.9274,37.0071,36.9274,36.9933,555.97915793238,0
+EQRR.US,D,20191022,000000,36.9372,36.9372,36.9372,36.9372,171.46072571272,0
+EQRR.US,D,20191023,000000,37.2171,37.3107,37.1885,37.3107,850.20170501339,0
+EQRR.US,D,20191024,000000,37.3758,37.3758,37.3758,37.3758,108.55797426782,0
+EQRR.US,D,20191025,000000,37.7956,37.7956,37.7956,37.7956,110.58709528217,0
+EQRR.US,D,20191028,000000,38.1968,38.1968,38.1968,38.1968,108.55797426782,0
+EQRR.US,D,20191029,000000,38.2353,38.2353,38.187,38.187,322.63024128193,0
+EQRR.US,D,20191030,000000,37.776,37.776,37.7069,37.7069,577.28492858307,0
+EQRR.US,D,20191031,000000,36.8061,36.8061,36.8061,36.8061,120.73270035393,0
+EQRR.US,D,20191101,000000,37.916,38.252,37.916,38.252,225.23243259304,0
+EQRR.US,D,20191104,000000,38.8129,38.9341,38.8129,38.9341,237.40715867916,0
+EQRR.US,D,20191105,000000,39.6339,39.6339,39.6339,39.6339,108.55797426782,0
+EQRR.US,D,20191106,000000,39.2426,39.2426,39.2426,39.2426,108.55797426782,0
+EQRR.US,D,20191107,000000,39.7542,39.7738,39.7542,39.764,529.60058474581,0
+EQRR.US,D,20191108,000000,39.4269,39.7216,39.4269,39.7216,324.65936229628,0
+EQRR.US,D,20191111,000000,39.4003,39.4003,39.4003,39.4003,146.09671303333,0
+EQRR.US,D,20191112,000000,39.764,39.764,39.764,39.764,177.54808875578,0
+EQRR.US,D,20191113,000000,39.0564,39.0564,39.0564,39.0564,187.69369382754,0
+EQRR.US,D,20191114,000000,39.009,39.009,39.009,39.009,130.87830542569,0
+EQRR.US,D,20191115,000000,39.1578,39.1578,39.1578,39.1578,109.57253477499,0
+EQRR.US,D,20191118,000000,39.0464,39.0464,38.7932,38.9509,1434.5885571467,0
+EQRR.US,D,20191119,000000,38.7015,38.8563,38.7015,38.8563,108.55797426782,0
+EQRR.US,D,20191120,000000,38.7015,38.7015,38.7015,38.7015,428.14453402822,0
+EQRR.US,D,20191121,000000,38.7202,38.7202,38.7202,38.7202,109.57253477499,0
+EQRR.US,D,20191125,000000,39.5964,39.6054,39.5964,39.6054,599.60525974094,0
+EQRR.US,D,20191205,000000,38.9065,38.9823,38.8878,38.9823,1733.8839067636,0
+EQRR.US,D,20191209,000000,39.6979,39.7147,39.6979,39.7147,406.83876337753,0
+EQRR.US,D,20191210,000000,39.7443,39.7443,39.6339,39.6339,108.55797426782,0
+EQRR.US,D,20191211,000000,39.7167,39.8173,39.7167,39.8173,110.58709528217,0
+EQRR.US,D,20191212,000000,40.5377,40.5653,40.5377,40.5653,1082.5360611567,0
+EQRR.US,D,20191216,000000,40.3692,40.9587,40.3692,40.9487,1744.0295118353,0
+EQRR.US,D,20191217,000000,40.9014,40.9014,40.9014,40.9014,262.77117135855,0
+EQRR.US,D,20191231,000000,40.9497,40.9497,40.8818,40.8818,527.57146373146,0
+EQRR.US,D,20200103,000000,40.8818,40.8818,40.8818,40.8818,1142.39513108,0
+EQRR.US,D,20200106,000000,40.6156,40.7428,40.6156,40.7428,111.60165578935,0
+EQRR.US,D,20200108,000000,40.7339,40.7339,40.6098,40.6098,532.64426626734,0
+EQRR.US,D,20200109,000000,40.8059,40.8059,40.796,40.796,140.00934999027,0
+EQRR.US,D,20200110,000000,40.7428,40.7615,40.4924,40.4924,1284.4336020847,0
+EQRR.US,D,20200114,000000,41.0336,41.0336,40.8788,40.8788,164.35880216249,0
+EQRR.US,D,20200121,000000,40.6402,40.6402,40.6402,40.6402,677.72641879349,0
+EQRR.US,D,20200122,000000,40.3672,40.3672,40.1534,40.1534,689.9011448796,0
+EQRR.US,D,20200123,000000,39.6063,39.9355,39.5699,39.9355,1260.0841499124,0
+EQRR.US,D,20200124,000000,40.0656,40.0656,40.0656,40.0656,331.76128584651,0
+EQRR.US,D,20200127,000000,38.0312,38.0312,37.9879,37.9879,166.38792317684,0
+EQRR.US,D,20200128,000000,38.5004,38.5004,38.4936,38.4936,111.60165578935,0
+EQRR.US,D,20200129,000000,38.6306,38.6306,38.6306,38.6306,113.6307768037,0
+EQRR.US,D,20200130,000000,37.917,37.917,37.6922,37.6922,232.33435614328,0
+EQRR.US,D,20200131,000000,37.5699,37.5699,37.4191,37.4191,107.54341376064,0
+EQRR.US,D,20200203,000000,37.5424,37.7197,37.5424,37.5513,760.92038038191,0
+EQRR.US,D,20200204,000000,38.0588,38.5753,38.0588,38.5753,252.62556628679,0
+EQRR.US,D,20200205,000000,39.2693,39.5689,39.2693,39.5689,107.54341376064,0
+EQRR.US,D,20200206,000000,39.4476,39.4476,39.4476,39.4476,116.67445832523,0
+EQRR.US,D,20200207,000000,39.2042,39.2042,38.7814,38.9587,907.01709341523,0
+EQRR.US,D,20200210,000000,38.6788,38.7143,38.6138,38.7143,387.56211374119,0
+EQRR.US,D,20200211,000000,39.3727,39.3727,39.1677,39.1677,127.83462390416,0
+EQRR.US,D,20200212,000000,39.7285,39.7285,39.5609,39.6122,368.28546410484,0
+EQRR.US,D,20200213,000000,39.0908,39.3116,39.0908,39.3116,107.54341376064,0
+EQRR.US,D,20200214,000000,39.0248,39.0248,39.0051,39.0051,108.55797426782,0
+EQRR.US,D,20200218,000000,38.5319,38.6206,38.5319,38.6206,107.54341376064,0
+EQRR.US,D,20200221,000000,38.392,38.4265,38.392,38.4265,213.05770650693,0
+EQRR.US,D,20200225,000000,35.6638,35.6638,35.6638,35.6638,149.14039455485,0
+EQRR.US,D,20200226,000000,34.822,34.8565,34.0611,34.0611,343.93601193262,0
+EQRR.US,D,20200227,000000,33.3573,33.3573,32.6604,32.6604,1102.8272713002,0
+EQRR.US,D,20200228,000000,31.87,32.2987,31.87,32.2987,368.28546410484,0
+EQRR.US,D,20200303,000000,32.9433,33.2065,32.0335,32.0611,10557.516637672,0
+EQRR.US,D,20200305,000000,31.5073,31.798,31.5073,31.798,971.94896587449,0
+EQRR.US,D,20200306,000000,30.0347,30.0347,29.7617,29.7617,1202.2542010034,0
+EQRR.US,D,20200309,000000,28.1649,28.1649,25.0956,25.0956,959.77423978838,0
+EQRR.US,D,20200310,000000,25.5185,25.5185,25.5185,25.5185,256.6838083155,0
+EQRR.US,D,20200313,000000,24.2883,24.2883,24.2883,24.2883,352.05249599003,0
+EQRR.US,D,20200316,000000,21.079,21.3807,21.0604,21.0604,1049.0555644199,0
+EQRR.US,D,20200317,000000,21.6912,21.7149,20.8356,21.6192,1385.8896528022,0
+EQRR.US,D,20200318,000000,19.4655,19.4655,19.4655,19.4655,108.55797426782,0
+EQRR.US,D,20200319,000000,18.958,19.7021,18.958,19.7021,213.05770650693,0
+EQRR.US,D,20200323,000000,19.6627,19.6627,19.6627,19.6627,219.14506954999,0
+EQRR.US,D,20200324,000000,20.328,21.221,20.328,21.221,760.92038038191,0
+EQRR.US,D,20200325,000000,22.1485,23.3845,22.1485,22.5585,633.08575647775,0
+EQRR.US,D,20200326,000000,23.769,23.8852,23.3865,23.7127,1694.3160469837,0
+EQRR.US,D,20200327,000000,22.2056,22.8128,22.2056,22.388,1788.6701741511,0
+EQRR.US,D,20200330,000000,22.2156,22.6019,22.2156,22.6019,2235.0767973085,0
+EQRR.US,D,20200402,000000,22.5201,22.5201,21.5807,21.8577,449.45030467891,0
+EQRR.US,D,20200406,000000,22.8128,23.2653,22.8128,23.2653,429.1590945354,0
+EQRR.US,D,20200407,000000,24.378,24.378,23.6043,23.6043,322.63024128193,0
+EQRR.US,D,20200408,000000,24.5002,24.5002,24.5002,24.5002,176.5335282486,0
+EQRR.US,D,20200414,000000,24.7368,24.8235,24.7368,24.8235,114.64533731087,0
+EQRR.US,D,20200415,000000,23.5885,23.63,23.5885,23.63,106.52885325347,0
+EQRR.US,D,20200416,000000,23.2663,23.2663,23.1549,23.1549,336.83408838239,0
+EQRR.US,D,20200417,000000,24.2262,24.2262,24.2262,24.2262,165.37336266967,0
+EQRR.US,D,20200420,000000,24.4608,24.4608,24.179,24.179,327.70304381781,0
+EQRR.US,D,20200421,000000,23.6949,23.6949,23.6949,23.6949,234.36347715763,0
+EQRR.US,D,20200422,000000,24.1109,24.1109,24.1011,24.1011,745.70197277427,0
+EQRR.US,D,20200423,000000,24.3584,24.3584,24.3584,24.3584,119.71813984675,0
+EQRR.US,D,20200427,000000,25.1538,25.3824,25.1251,25.3824,1224.5745321613,0
+EQRR.US,D,20200508,000000,26.235,26.235,26.235,26.235,106.52885325347,0
+EQRR.US,D,20200512,000000,25.8742,25.8742,25.3923,25.3923,743.67285175992,0
+EQRR.US,D,20200514,000000,24.6885,24.7457,24.6885,24.7457,676.71185828631,0
+EQRR.US,D,20200515,000000,24.7368,24.7368,24.7368,24.7368,132.90742644004,0
+EQRR.US,D,20200518,000000,26.2813,26.4498,26.2813,26.4498,6840.1669393798,0
+EQRR.US,D,20200520,000000,26.6234,26.6234,26.576,26.576,441.33382062151,0
+EQRR.US,D,20200521,000000,26.4144,26.4144,26.4144,26.4144,358.13985903308,0
+EQRR.US,D,20200522,000000,25.9491,25.9491,25.9491,25.9491,108.55797426782,0
+EQRR.US,D,20200526,000000,27.2758,27.4947,27.267,27.4848,653.37696662127,0
+EQRR.US,D,20200527,000000,27.8762,28.1393,27.7322,28.1393,635.1148774921,0
+EQRR.US,D,20200528,000000,27.7598,27.7598,27.7598,27.7598,212.04314599976,0
+EQRR.US,D,20200529,000000,27.1359,27.1359,27.1359,27.1359,318.57199925323,0
+EQRR.US,D,20200603,000000,29.2018,29.3329,29.1919,29.3329,3164.4142218816,0
+EQRR.US,D,20200604,000000,29.3437,29.3437,29.3437,29.3437,132.90742644004,0
+EQRR.US,D,20200605,000000,30.9918,31.2391,30.9918,31.0597,2223.9166317295,0
+EQRR.US,D,20200608,000000,31.1534,31.1534,31.1534,31.1534,129.86374491851,0
+EQRR.US,D,20200609,000000,31.2766,31.2766,30.6507,30.6507,425.10085250669,0
+EQRR.US,D,20200610,000000,30.0553,30.0553,30.0553,30.0553,158.27143911944,0
+EQRR.US,D,20200611,000000,28.9357,28.9357,27.4504,27.4504,917.16269848699,0
+EQRR.US,D,20200612,000000,27.5726,27.7135,27.5726,27.7135,213.05770650693,0
+EQRR.US,D,20200616,000000,29.1062,29.1624,28.9268,28.9268,318.57199925323,0
+EQRR.US,D,20200617,000000,28.6232,28.7652,28.6232,28.7464,319.5865597604,0
+EQRR.US,D,20200618,000000,28.6321,28.6321,28.6321,28.6321,108.55797426782,0
+EQRR.US,D,20200619,000000,28.8213,28.8213,28.8213,28.8213,106.52885325347,0
+EQRR.US,D,20200622,000000,28.2063,28.4044,28.2063,28.4044,148.12583404768,0
+EQRR.US,D,20200623,000000,28.6419,28.6647,28.5286,28.5286,655.40608763562,0
+EQRR.US,D,20200624,000000,27.8426,27.8426,27.8426,27.8426,183.63545179883,0
+EQRR.US,D,20200625,000000,27.4217,27.4217,27.4217,27.4217,117.6890188324,0
+EQRR.US,D,20200626,000000,27.061,27.061,27.061,27.061,116.67445832523,0
+EQRR.US,D,20200629,000000,27.4887,27.4887,27.4887,27.4887,113.6307768037,0
+EQRR.US,D,20200630,000000,27.7086,28.1649,27.7086,28.1649,441.33382062151,0
+EQRR.US,D,20200701,000000,27.6889,27.745,27.6889,27.745,211.02858549258,0
+EQRR.US,D,20200702,000000,28.3769,28.3769,28.3769,28.3769,128.84918441134,0
+EQRR.US,D,20200707,000000,28.0318,28.0318,28.0318,28.0318,235.3780376648,0
+EQRR.US,D,20200708,000000,27.612,27.612,27.5942,27.5942,681.78466082219,0
+EQRR.US,D,20200710,000000,27.6889,27.6889,27.679,27.679,399.7368398273,0
+EQRR.US,D,20200714,000000,28.0122,28.2241,28.0122,28.2241,213.05770650693,0
+EQRR.US,D,20200715,000000,28.7661,28.776,28.7573,28.7573,2150.8682752129,0
+EQRR.US,D,20200720,000000,28.4143,28.5187,28.4143,28.5187,212.04314599976,0
+EQRR.US,D,20200724,000000,29.2994,29.2994,29.2994,29.2994,108.55797426782,0
+EQRR.US,D,20200727,000000,29.1279,29.1279,29.118,29.1279,544.81899235345,0
+EQRR.US,D,20200803,000000,28.7001,28.7001,28.6814,28.6903,628.01295394187,0
+EQRR.US,D,20200804,000000,28.9554,28.9662,28.9554,28.9662,1052.0992459414,0
+EQRR.US,D,20200805,000000,29.6158,29.6158,29.6158,29.6158,114.64533731087,0
+EQRR.US,D,20200806,000000,29.3191,29.3191,29.3191,29.3191,532.64426626734,0
+EQRR.US,D,20200807,000000,29.118,29.6907,29.118,29.6907,208.99946447823,0
+EQRR.US,D,20200811,000000,30.5856,31.1396,30.4486,30.4486,3270.943075135,0
+EQRR.US,D,20200813,000000,30.2052,30.2535,30.2052,30.2535,946.58495319509,0
+EQRR.US,D,20200817,000000,30.0445,30.0544,30.0445,30.0544,445.39206265021,0
+EQRR.US,D,20200821,000000,29.0274,29.0914,29.0274,29.0914,160.30056013379,0
+EQRR.US,D,20200824,000000,29.7577,29.8849,29.7577,29.8849,1780.5536900937,0
+EQRR.US,D,20200825,000000,29.9331,29.9331,29.873,29.873,1928.6795241413,0
+EQRR.US,D,20200827,000000,29.7006,29.7006,29.7006,29.7006,262.77117135855,0
+EQRR.US,D,20200828,000000,29.9105,30.0061,29.9105,30.0061,1569.5251046011,0
+EQRR.US,D,20200901,000000,29.7863,29.9006,29.7863,29.9006,317.55743874605,0
+EQRR.US,D,20200903,000000,30.1953,30.3107,29.876,29.9676,910.06077493676,0
+EQRR.US,D,20200904,000000,30.0061,30.282,29.7488,29.7488,773.09510646802,0
+EQRR.US,D,20200908,000000,29.1279,29.1279,29.1279,29.1279,225.23243259304,0
+EQRR.US,D,20200909,000000,29.2343,29.2343,29.2343,29.2343,190.73737534907,0
+EQRR.US,D,20200910,000000,29.1959,29.1959,29.1959,29.1959,105.51429274629,0
+EQRR.US,D,20200911,000000,28.9101,28.9101,28.9101,28.9101,117.6890188324,0
+EQRR.US,D,20200914,000000,29.5093,29.6611,29.5093,29.5803,208.99946447823,0
+EQRR.US,D,20200918,000000,29.6158,29.6158,29.6158,29.6158,107.54341376064,0
+EQRR.US,D,20200921,000000,28.3285,28.3285,28.3285,28.3285,107.54341376064,0
+EQRR.US,D,20200924,000000,27.3577,27.4789,27.3577,27.4789,164.35880216249,0
+EQRR.US,D,20200930,000000,28.4537,28.4537,28.4537,28.4537,496.120088009,0
+EQRR.US,D,20201006,000000,29.4669,29.4669,28.704,28.704,238.42171918633,0
+EQRR.US,D,20201008,000000,29.5852,29.5852,29.5556,29.5556,311.47007570299,0
+EQRR.US,D,20201009,000000,30.1214,30.1214,30.1116,30.1116,216.10138802846,0
+EQRR.US,D,20201014,000000,29.7173,29.7182,29.7173,29.7182,523.51322170275,0
+EQRR.US,D,20201015,000000,29.3635,29.3635,29.3635,29.3635,107.54341376064,0
+EQRR.US,D,20201016,000000,29.872,29.872,29.872,29.872,117.6890188324,0
+EQRR.US,D,20201019,000000,29.7084,29.7084,29.7084,29.7084,116.67445832523,0
+EQRR.US,D,20201020,000000,29.5852,29.5852,29.5852,29.5852,210.01402498541,0
+EQRR.US,D,20201021,000000,29.2393,29.2393,29.1693,29.1693,310.45551519582,0
+EQRR.US,D,20201022,000000,29.2856,29.9578,29.2856,29.9578,333.79040686086,0
+EQRR.US,D,20201023,000000,30.2545,30.2545,30.2545,30.2545,120.73270035393,0
+EQRR.US,D,20201026,000000,28.9988,28.9988,28.9988,28.9988,159.28599962661,0
+EQRR.US,D,20201027,000000,28.8648,28.8648,28.5197,28.5197,946.58495319509,0
+EQRR.US,D,20201028,000000,27.741,27.741,27.61,27.6179,606.70718329118,0
+EQRR.US,D,20201030,000000,28.0397,28.0397,28.0397,28.0397,167.40248368402,0
+EQRR.US,D,20201102,000000,28.7306,28.7306,28.7306,28.7306,105.51429274629,0
+EQRR.US,D,20201110,000000,32.7462,33.0813,32.7462,33.0813,965.86160283144,0
+EQRR.US,D,20201111,000000,32.8438,32.8438,32.686,32.691,5589.2138340319,0
+EQRR.US,D,20201113,000000,32.4397,32.7955,32.1637,32.7955,6622.036430337,0
+EQRR.US,D,20201116,000000,33.793,34.0413,33.7831,34.0413,1398.0643788884,0
+EQRR.US,D,20201117,000000,34.0127,34.1379,34.0127,34.1094,995.28385753954,0
+EQRR.US,D,20201118,000000,34.6357,34.6732,34.6357,34.6732,416.98436844929,0
+EQRR.US,D,20201119,000000,33.7555,33.7555,33.7555,33.7555,231.3197956361,0
+EQRR.US,D,20201120,000000,33.8216,33.8304,33.8216,33.8304,368.28546410484,0
+EQRR.US,D,20201123,000000,34.8131,35.1601,34.8131,35.1601,262.77117135855,0
+EQRR.US,D,20201124,000000,35.8056,36.7065,35.8056,36.7065,3064.9872921783,0
+EQRR.US,D,20201125,000000,36.0639,36.0639,36.0639,36.0639,253.64012679397,0
+EQRR.US,D,20201127,000000,36.1024,36.1024,36.1024,36.1024,123.77638187546,0
+EQRR.US,D,20201130,000000,35.7387,35.7387,35.7387,35.7387,115.65989781805,0
+EQRR.US,D,20201202,000000,35.9496,35.9634,35.9496,35.9496,1035.8662778266,0
+EQRR.US,D,20201203,000000,36.4395,36.4395,36.1575,36.1575,215.08682752129,0
+EQRR.US,D,20201204,000000,36.4956,37.2811,36.4956,37.2811,1689.2432444478,0
+EQRR.US,D,20201207,000000,36.8781,36.9658,36.8781,36.9658,561.05196046826,0
+EQRR.US,D,20201208,000000,36.8781,37.091,36.8781,37.091,1168.7737042666,0
+EQRR.US,D,20201209,000000,37.6843,37.6843,37.1659,37.1659,3443.4183613549,0
+EQRR.US,D,20201210,000000,37.1806,37.4448,37.1806,37.4448,938.46846913769,0
+EQRR.US,D,20201211,000000,36.9174,37.0594,36.6888,37.0436,727.4398836451,0
+EQRR.US,D,20201214,000000,36.6691,36.6691,36.2669,36.2867,412.92612642058,0
+EQRR.US,D,20201215,000000,36.2276,36.2276,36.2276,36.2276,19.276649636342,0
+EQRR.US,D,20201216,000000,36.9933,36.9933,36.9933,36.9933,27.393133693749,0
+EQRR.US,D,20201217,000000,36.946,36.946,36.946,36.946,216.10138802846,0
+EQRR.US,D,20201218,000000,36.7538,36.7538,36.7538,36.7538,485.97448293725,0
+EQRR.US,D,20201221,000000,36.4414,36.4414,36.4285,36.4414,408.86788439188,0
+EQRR.US,D,20201222,000000,36.1024,36.1024,36.1024,36.1024,233.34891665045,0
+EQRR.US,D,20201223,000000,36.3113,36.3113,36.3113,36.3113,5.0728025358794,0
+EQRR.US,D,20201224,000000,36.7173,36.7173,36.7173,36.7173,4.0582420287035,0
+EQRR.US,D,20201228,000000,36.6927,36.6927,36.5863,36.5863,362.19810106179,0
+EQRR.US,D,20201230,000000,36.8938,36.8938,36.8938,36.8938,155.22775759791,0
+EQRR.US,D,20201231,000000,36.7686,36.7874,36.7401,36.7401,513.36761663099,0
+EQRR.US,D,20210104,000000,37.088,37.088,37.0594,37.0594,1169.7882647738,0
+EQRR.US,D,20210105,000000,37.083,37.4615,37.083,37.4615,128.84918441134,0
+EQRR.US,D,20210108,000000,39.696,39.696,39.696,39.696,77.106598545367,0
+EQRR.US,D,20210111,000000,39.219,39.7424,39.219,39.7424,11549.756813691,0
+EQRR.US,D,20210112,000000,39.9759,40.5624,39.8774,40.5624,2363.9259817198,0
+EQRR.US,D,20210113,000000,40.592,40.592,40.0696,40.0696,2557.7070385904,0
+EQRR.US,D,20210114,000000,40.457,41.0749,40.457,40.9892,17406.814621616,0
+EQRR.US,D,20210115,000000,42.301,42.301,39.7719,40.0331,3402.8359410679,0
+EQRR.US,D,20210119,000000,40.245,40.4816,40.245,40.457,3921.2763602348,0
+EQRR.US,D,20210120,000000,40.457,40.457,40.1189,40.2351,2944.2545918244,0
+EQRR.US,D,20210121,000000,39.6458,39.6458,39.4594,39.4822,17052.733004612,0
+EQRR.US,D,20210122,000000,39.1361,39.4091,39.1361,39.4091,529.60058474581,0
+EQRR.US,D,20210125,000000,38.6414,38.9587,38.5073,38.9587,2684.5271019874,0
+EQRR.US,D,20210126,000000,38.5793,38.6118,38.4501,38.4501,726.42532313793,0
+EQRR.US,D,20210128,000000,38.1919,38.1919,38.045,38.045,143.0530315118,0
+EQRR.US,D,20210129,000000,37.4448,37.4645,37.0792,37.0792,2322.3290009256,0
+EQRR.US,D,20210201,000000,37.0792,37.6143,37.0692,37.6143,2846.8567831355,0
+EQRR.US,D,20210202,000000,38.6414,38.6611,38.3466,38.3466,5445.1462420129,0
+EQRR.US,D,20210203,000000,38.5073,39.0189,38.5073,39.009,5362.9668409317,0
+EQRR.US,D,20210208,000000,40.5338,40.7674,40.5319,40.7674,1641.5589006106,0
+EQRR.US,D,20210209,000000,40.5535,40.7378,40.1878,40.6216,209540.22522855,0
+EQRR.US,D,20210211,000000,40.7674,40.7772,40.3613,40.5467,7895.3098668427,0
+EQRR.US,D,20210212,000000,40.8245,41.0188,40.8147,41.0188,1374.7294872233,0
+EQRR.US,D,20210216,000000,41.0947,41.8862,41.0947,41.8674,4162.7417609426,0
+EQRR.US,D,20210217,000000,41.8378,41.8378,41.5766,41.5766,680.77010031501,0
+EQRR.US,D,20210222,000000,42.581,43.1655,42.581,42.9112,5547.6168532377,0
+EQRR.US,D,20210223,000000,42.6096,43.1812,42.3799,43.1034,3203.9820816614,0
+EQRR.US,D,20210224,000000,43.3527,44.3088,43.3527,44.2625,10848.695503232,0
+EQRR.US,D,20210225,000000,44.4172,44.4172,43.0887,43.1034,12885.933001641,0
+EQRR.US,D,20210226,000000,42.9299,42.9299,41.7412,42.4174,2307.1105933179,0
+EQRR.US,D,20210301,000000,43.3922,43.7362,43.3922,43.6287,805.56104269765,0
+EQRR.US,D,20210302,000000,43.8061,43.8061,43.4504,43.4789,3424.1417117186,0
+EQRR.US,D,20210303,000000,43.7312,44.4172,43.7214,43.7875,11311.335094504,0
+EQRR.US,D,20210304,000000,43.6633,43.8456,43.3922,43.6633,2623.6534715568,0
+EQRR.US,D,20210305,000000,43.7312,44.5316,43.2,44.5316,6236.5034376101,0
+EQRR.US,D,20210308,000000,44.8696,45.5083,44.6864,44.8894,22143.79762962,0
+EQRR.US,D,20210309,000000,44.6666,44.8115,44.2428,44.4172,9892.979505472,0
+EQRR.US,D,20210310,000000,44.4744,45.2077,44.4172,45.1881,13884.260540702,0
+EQRR.US,D,20210311,000000,45.2945,45.8454,45.2945,45.3822,6667.6916531599,0
+EQRR.US,D,20210312,000000,45.7302,45.7302,45.5083,45.7302,10065.454791692,0
+EQRR.US,D,20210315,000000,46.1747,46.1747,44.9377,45.3852,7990.6785545172,0
+EQRR.US,D,20210316,000000,44.9771,44.9771,44.3088,44.572,13617.431127315,0
+EQRR.US,D,20210317,000000,44.8548,45.053,44.3187,45.0244,6805.6718821358,0
+EQRR.US,D,20210318,000000,45.1782,45.7006,44.4941,44.4941,10898.408968083,0
+EQRR.US,D,20210319,000000,44.1748,44.5858,43.7214,44.3138,7011.6276650925,0
+EQRR.US,D,20210322,000000,43.953,43.954,43.6928,43.885,13523.077000147,0
+EQRR.US,D,20210323,000000,43.6002,43.6002,42.7042,42.7653,11205.820801757,0
+EQRR.US,D,20210324,000000,43.7756,43.7756,43.3813,43.3813,1665.9083527828,0
+EQRR.US,D,20210325,000000,42.5239,43.9373,42.5239,43.9373,3023.3903113841,0
+EQRR.US,D,20210326,000000,44.708,44.9604,44.3394,44.9604,3106.5842729725,0
+EQRR.US,D,20210329,000000,45.1634,45.1634,43.9619,44.2043,2564.8089621406,0
+EQRR.US,D,20210330,000000,44.3285,44.5336,44.3285,44.4596,1031.8080357979,0
+EQRR.US,D,20210331,000000,44.6883,44.6883,44.2143,44.3108,1904.3300719691,0
+EQRR.US,D,20210401,000000,44.6893,44.7947,44.6893,44.7947,1272.2588759986,0
+EQRR.US,D,20210405,000000,44.9988,44.9988,44.9131,44.9131,4727.8519634396,0
+EQRR.US,D,20210406,000000,45.127,45.127,44.7671,44.8115,9101.6223098748,0
+EQRR.US,D,20210407,000000,44.8145,44.8234,44.7041,44.7041,1383.8605317879,0
+EQRR.US,D,20210408,000000,44.6401,44.6401,44.1186,44.5178,2462.3383509159,0
+EQRR.US,D,20210409,000000,44.5434,44.7671,44.4222,44.7198,2780.9103501691,0
+EQRR.US,D,20210412,000000,44.9988,44.9988,44.779,44.7809,3910.1161946558,0
+EQRR.US,D,20210413,000000,44.4281,44.4281,44.3847,44.3847,797.44455864024,0
+EQRR.US,D,20210414,000000,45.2511,45.3073,44.985,44.985,5892.5674256775,0
+EQRR.US,D,20210415,000000,44.843,44.853,44.8391,44.8391,734.54180719534,0
+EQRR.US,D,20210416,000000,45.2413,45.2413,44.8401,44.9042,2239.1350393372,0
+EQRR.US,D,20210419,000000,44.5287,44.7475,44.4853,44.7475,1609.0929643809,0
+EQRR.US,D,20210420,000000,44.4567,44.4567,43.6149,43.6149,2105.2130523899,0
+EQRR.US,D,20210421,000000,44.2754,44.4813,44.2754,44.4242,1916.5047980552,0
+EQRR.US,D,20210422,000000,44.0693,44.0693,43.8101,43.8101,1283.4190415775,0
+EQRR.US,D,20210423,000000,44.429,44.7731,44.4212,44.6361,2663.2213313367,0
+EQRR.US,D,20210426,000000,45.0954,45.1624,45.0727,45.0727,1478.2146589553,0
+EQRR.US,D,20210427,000000,44.9219,45.3773,44.9219,45.3713,1147.4679336159,0
+EQRR.US,D,20210428,000000,45.8888,46.0032,45.8888,46.0032,300.30991012406,0
+EQRR.US,D,20210429,000000,46.5088,46.5758,46.2702,46.4999,4603.061021057,0
+EQRR.US,D,20210430,000000,46.1314,46.1314,45.8987,45.9213,420.02804997081,0
+EQRR.US,D,20210503,000000,46.5916,46.7887,46.5857,46.5857,2389.2899943992,0
+EQRR.US,D,20210504,000000,46.7227,46.8587,46.7128,46.8587,1010.5022651472,0
+EQRR.US,D,20210505,000000,46.9543,47.8059,46.8951,47.7004,3777.2087682158,0
+EQRR.US,D,20210506,000000,47.4964,47.6117,47.0933,47.6117,1754.1751169071,0
+EQRR.US,D,20210510,000000,49.238,49.238,48.5048,48.5048,2765.6919425614,0
+EQRR.US,D,20210511,000000,47.8937,47.9222,47.4284,47.7389,2401.4647204853,0
+EQRR.US,D,20210512,000000,48.1252,48.3096,47.1475,47.2402,12540.982429201,0
+EQRR.US,D,20210513,000000,47.7577,47.9035,47.253,47.7763,3533.7142464936,0
+EQRR.US,D,20210514,000000,48.1154,48.8122,48.1154,48.8024,10094.8770464,0
+EQRR.US,D,20210517,000000,48.7936,49.1356,48.5126,49.1356,2212.7564661506,0
+EQRR.US,D,20210518,000000,49.248,49.248,48.3165,48.3165,4570.5950848273,0
+EQRR.US,D,20210519,000000,47.0322,47.5743,47.0322,47.5743,1481.2583404768,0
+EQRR.US,D,20210520,000000,47.4097,47.661,47.253,47.525,4325.0714420908,0
+EQRR.US,D,20210521,000000,48.1549,48.2514,47.8966,47.9123,2894.5411269728,0
+EQRR.US,D,20210524,000000,48.0435,48.3283,47.9902,48.2228,5494.8597068646,0
+EQRR.US,D,20210525,000000,48.3668,48.3668,47.8059,47.8108,1777.5100085721,0
+EQRR.US,D,20210526,000000,47.8059,47.9311,47.8059,47.8937,1832.2962759596,0
+EQRR.US,D,20210527,000000,48.2031,48.4062,48.2031,48.4062,633.08575647775,0
+EQRR.US,D,20210528,000000,48.3381,48.3756,48.3165,48.3756,891.7986858076,0
+EQRR.US,D,20210601,000000,49.4135,49.519,49.2972,49.519,13386.111331679,0
+EQRR.US,D,20210602,000000,50.3045,50.3045,49.1711,49.5387,4165.7854424642,0
+EQRR.US,D,20210603,000000,49.6165,49.7713,49.5771,49.656,3844.1697616894,0
+EQRR.US,D,20210604,000000,49.8294,49.8294,49.4135,49.4135,3041.6524005133,0
+EQRR.US,D,20210607,000000,50.545,50.545,49.4332,49.5091,6504.3474115046,0
+EQRR.US,D,20210608,000000,51.0487,51.0487,48.9099,49.6738,3711.2623352494,0
+EQRR.US,D,20210609,000000,49.4825,49.4904,49.2292,49.2292,3569.2238642447,0
+EQRR.US,D,20210610,000000,49.2578,49.2578,48.7639,48.7639,1447.77784374,0
+EQRR.US,D,20210611,000000,48.7639,48.8024,48.6684,48.6684,1621.2676904671,0
+EQRR.US,D,20210614,000000,48.6289,48.6526,48.1745,48.1745,3036.5795979774,0
+EQRR.US,D,20210615,000000,48.2514,48.4791,48.2514,48.4791,152.18407607638,0
+EQRR.US,D,20210616,000000,48.2712,48.3529,48.2514,48.3529,711.20691553029,0
+EQRR.US,D,20210617,000000,48.5126,48.5126,46.3541,46.8577,6293.318826012,0
+EQRR.US,D,20210618,000000,46.0919,46.1737,45.7361,45.7361,6536.8133477342,0
+EQRR.US,D,20210621,000000,46.9247,47.1278,46.9247,47.1278,6284.1877814474,0
+EQRR.US,D,20210622,000000,47.1475,47.6433,47.1278,47.4422,12827.088492225,0
+EQRR.US,D,20210623,000000,47.731,47.8582,47.4689,47.5162,3533.7142464936,0
+EQRR.US,D,20210624,000000,47.7596,47.9538,47.7596,47.9222,1281.3899205631,0
+EQRR.US,D,20210625,000000,48.2662,48.4407,48.2268,48.4407,1175.8756278168,0
+EQRR.US,D,20210628,000000,48.3243,48.3243,47.4196,47.526,5331.5154652092,0
+EQRR.US,D,20210629,000000,47.4196,47.4196,47.3229,47.3229,965.86160283144,0
+EQRR.US,D,20210630,000000,47.6433,47.6581,47.6433,47.6581,230.30523512892,0
+EQRR.US,D,20210701,000000,48.1006,48.3145,48.1006,48.1735,2675.3960574228,0
+EQRR.US,D,20210702,000000,48.1006,48.1785,48.1006,48.1479,1517.7825187351,0
+EQRR.US,D,20210706,000000,48.1095,48.1095,47.0421,47.0421,4548.2747536695,0
+EQRR.US,D,20210707,000000,46.837,46.9435,46.4674,46.9237,4207.3824232584,0
+EQRR.US,D,20210708,000000,46.1668,46.3314,45.8169,46.1076,4667.9928935162,0
+EQRR.US,D,20210709,000000,47.2944,47.5644,47.2944,47.5644,1307.7684937497,0
+EQRR.US,D,20210712,000000,47.6235,47.8719,47.6235,47.8719,600.61982024812,0
+EQRR.US,D,20210713,000000,47.6433,47.6532,47.2067,47.2165,4324.0568815836,0
+EQRR.US,D,20210715,000000,46.565,46.7207,46.4082,46.4082,1185.0066723814,0
+EQRR.US,D,20210716,000000,46.423,46.423,45.4266,45.4266,6367.3817430358,0
+EQRR.US,D,20210719,000000,44.2319,44.4656,43.6199,43.8278,5308.1805735442,0
+EQRR.US,D,20210720,000000,44.2024,44.9958,44.2024,44.991,743.67285175992,0
+EQRR.US,D,20210721,000000,46.0555,46.0555,45.8839,45.8839,1340.2344299793,0
+EQRR.US,D,20210722,000000,45.2916,45.4955,45.2432,45.4857,5436.0151974484,0
+EQRR.US,D,20210723,000000,45.6611,45.6808,45.6611,45.6808,715.26515755899,0
+EQRR.US,D,20210726,000000,45.671,46.2151,45.671,46.1668,5845.8976423474,0
+EQRR.US,D,20210727,000000,46.0209,46.2614,45.8454,46.0397,2108.2567339115,0
+EQRR.US,D,20210728,000000,46.0397,46.3314,46.0397,46.2722,1137.3223285442,0
+EQRR.US,D,20210729,000000,46.8075,46.9928,46.7976,46.836,3366.3117628096,0
+EQRR.US,D,20210802,000000,47.1761,47.1761,45.9814,45.9814,2560.7507201119,0
+EQRR.US,D,20210803,000000,46.1668,46.7681,45.8366,46.7681,4208.3969837655,0
+EQRR.US,D,20210804,000000,46.2624,46.4871,45.9401,45.9401,1283.4190415775,0
+EQRR.US,D,20210805,000000,46.3994,46.4821,46.1963,46.2299,3034.5504769631,0
+EQRR.US,D,20210806,000000,47.0795,47.0795,46.8183,46.8951,3468.7823740343,0
+EQRR.US,D,20210809,000000,46.7207,46.7207,46.7108,46.7108,420.02804997081,0
+EQRR.US,D,20210810,000000,46.9237,47.7024,46.9237,47.7024,3260.7974700633,0
+EQRR.US,D,20210811,000000,47.8809,47.8809,47.8809,47.8809,478.87255938701,0
+EQRR.US,D,20210812,000000,47.8769,48.0533,47.8769,48.0523,825.85225284116,0
+EQRR.US,D,20210813,000000,47.8759,47.8759,47.8759,47.8759,235.3780376648,0
+EQRR.US,D,20210816,000000,47.4106,47.4106,47.0125,47.3259,853.24538653491,0
+EQRR.US,D,20210817,000000,46.9435,46.9534,46.2526,46.6527,3733.5826664072,0
+EQRR.US,D,20210818,000000,46.7207,46.7207,46.1668,46.1668,1465.025372362,0
+EQRR.US,D,20210819,000000,45.2846,45.4088,45.1939,45.4088,992.24017601801,0
+EQRR.US,D,20210820,000000,45.6799,45.8554,45.6513,45.8454,21863.77892964,0
+EQRR.US,D,20210823,000000,46.4378,46.7207,46.4378,46.6714,3962.873341029,0
+EQRR.US,D,20210824,000000,47.0223,47.2352,47.0223,47.2352,1033.8371568122,0
+EQRR.US,D,20210825,000000,47.8089,47.8089,47.8089,47.8089,116.67445832523,0
+EQRR.US,D,20210826,000000,47.8089,47.8089,47.5368,47.6235,1734.8984672708,0
+EQRR.US,D,20210831,000000,47.7497,47.7497,47.6235,47.6335,467.71239380808,0
+EQRR.US,D,20210902,000000,47.5171,47.7715,47.4008,47.4689,1617.2094484383,0
+EQRR.US,D,20210903,000000,47.1574,47.2658,47.1574,47.2067,2739.3133693749,0
+EQRR.US,D,20210907,000000,47.254,47.254,46.9336,46.9336,2254.3534469448,0
+EQRR.US,D,20210909,000000,46.8075,46.8075,46.5552,46.5955,1104.8563923145,0
+EQRR.US,D,20210910,000000,46.4192,46.4192,46.3708,46.3708,251.61100577962,0
+EQRR.US,D,20210913,000000,46.8469,46.9109,46.7207,46.9109,855.27450754927,0
+EQRR.US,D,20210914,000000,46.292,46.292,46.014,46.014,359.15441954026,0
+EQRR.US,D,20210915,000000,47.0283,47.0283,47.0105,47.0105,412.92612642058,0
+EQRR.US,D,20210916,000000,46.8666,46.9385,46.7483,46.7966,1169.7882647738,0
+EQRR.US,D,20210917,000000,46.7877,46.7877,46.2624,46.3304,3830.9804750961,0
+EQRR.US,D,20210920,000000,44.4675,44.4675,44.4074,44.4074,1049.0555644199,0
+EQRR.US,D,20210921,000000,44.9515,44.9515,44.9101,44.9101,474.81431735831,0
+EQRR.US,D,20210922,000000,45.0589,45.9726,45.0589,45.7026,9791.5234547544,0
+EQRR.US,D,20210923,000000,47.3072,47.385,47.1702,47.1702,983.10913145343,0
+EQRR.US,D,20210924,000000,46.8961,46.8961,46.8961,46.8961,560.03739996108,0
+EQRR.US,D,20210927,000000,48.419,48.5382,48.419,48.5097,1150.5116151374,0
+EQRR.US,D,20210928,000000,48.8122,48.8122,48.0691,48.0839,4345.3626522343,0
+EQRR.US,D,20210929,000000,48.2456,48.2554,48.1381,48.1381,805.56104269765,0
+EQRR.US,D,20210930,000000,48.1381,48.1381,47.6097,47.6295,3702.1312906848,0
+EQRR.US,D,20211001,000000,47.6886,48.3145,47.6886,48.215,1453.865206783,0
+EQRR.US,D,20211004,000000,48.5196,48.5196,48.2869,48.2869,1303.710251721,0
+EQRR.US,D,20211005,000000,48.7926,48.7926,48.7926,48.7926,310.45551519582,0
+EQRR.US,D,20211006,000000,48.4603,48.8222,48.1963,48.6852,5056.5695677646,0
+EQRR.US,D,20211007,000000,49.516,49.6136,49.3593,49.4106,10156.765237338,0
+EQRR.US,D,20211008,000000,49.2716,49.7654,49.2716,49.6432,536.70250829604,0
+EQRR.US,D,20211011,000000,50.0532,50.2887,49.4973,49.4973,8339.6873689857,0
+EQRR.US,D,20211012,000000,49.6718,49.6816,49.3593,49.3593,9872.6882953285,0
+EQRR.US,D,20211013,000000,50.0039,50.0039,49.1641,49.2962,9470.9223344868,0
+EQRR.US,D,20211014,000000,49.9468,50.2198,49.3307,49.3494,8776.9629475785,0
+EQRR.US,D,20211015,000000,50.5322,50.8447,50.2494,50.2494,6628.12379338,0
+EQRR.US,D,20211018,000000,50.5421,50.9038,50.4662,50.5913,8855.0841066311,0
+EQRR.US,D,20211019,000000,50.6012,51.0309,50.6012,51.0309,5514.1363565009,0
+EQRR.US,D,20211020,000000,50.9236,51.6558,50.7974,51.6558,5050.4822047215,0
+EQRR.US,D,20211021,000000,51.4902,51.5198,50.7776,51.0901,4427.5420533155,0
+EQRR.US,D,20211022,000000,51.5198,51.6372,51.376,51.4419,2895.55568748,0
+EQRR.US,D,20211025,000000,51.6558,51.9112,51.6558,51.8028,12609.972543689,0
+EQRR.US,D,20211026,000000,51.9594,52.058,51.7051,51.7406,3757.9321185795,0
+EQRR.US,D,20211027,000000,51.4124,51.4124,50.3371,50.3371,9318.7382584104,0
+EQRR.US,D,20211028,000000,50.3864,50.6692,50.3864,50.6692,2939.1817892885,0
+EQRR.US,D,20211029,000000,50.9334,50.9334,50.2494,50.3764,3543.8598515653,0
+EQRR.US,D,20211101,000000,51.1483,51.1483,50.825,50.9718,8692.7544254829,0
+EQRR.US,D,20211102,000000,51.1679,51.1679,50.8447,51.0211,5427.8987133909,0
+EQRR.US,D,20211103,000000,51.0014,51.4893,51.0014,51.373,10291.701784793,0
+EQRR.US,D,20211104,000000,51.6085,51.6085,50.5913,50.8841,14380.380628711,0
+EQRR.US,D,20211105,000000,51.3632,51.3632,51.1335,51.1976,3077.1620182644,0
+EQRR.US,D,20211108,000000,51.6372,51.9308,51.6372,51.9308,1911.4319955194,0
+EQRR.US,D,20211109,000000,51.4528,51.6273,51.2172,51.6273,3737.6409084359,0
+EQRR.US,D,20211110,000000,51.4902,51.4902,50.9236,51.0113,4117.0865381197,0
+EQRR.US,D,20211111,000000,51.3582,51.51,51.2853,51.5002,2990.9243751545,0
+EQRR.US,D,20211112,000000,51.3139,51.3632,51.3139,51.3532,6032.5767756678,0
+EQRR.US,D,20211115,000000,51.4469,51.6085,51.3139,51.6085,4971.3464851618,0
+EQRR.US,D,20211116,000000,51.3139,51.7465,51.3139,51.7465,630.04207495622,0
+EQRR.US,D,20211117,000000,51.2557,51.2557,50.7796,50.7796,1992.5968360934,0
+EQRR.US,D,20211118,000000,50.8062,50.8891,50.4385,50.6209,2026.0773328302,0
+EQRR.US,D,20211119,000000,49.8482,49.8482,49.5742,49.6136,8541.5849099137,0
+EQRR.US,D,20211122,000000,50.0187,50.7481,50.0049,50.2887,3316.5982979579,0
+EQRR.US,D,20211123,000000,50.1705,50.1705,50.1705,50.1705,382.48931120531,0
+EQRR.US,D,20211124,000000,50.7579,51.1197,50.7579,51.1197,1156.5989781805,0
+EQRR.US,D,20211126,000000,49.3307,49.3888,48.3914,49.3888,8109.3821338568,0
+EQRR.US,D,20211129,000000,49.6678,49.6954,49.5358,49.5358,4003.455761316,0
+EQRR.US,D,20211130,000000,48.6852,48.6989,47.8355,48.0395,2412.6248860642,0
+EQRR.US,D,20211201,000000,49.1356,49.1927,47.5605,47.5605,11556.858737241,0
+EQRR.US,D,20211202,000000,47.7961,48.6467,47.7961,48.558,1665.9083527828,0
+EQRR.US,D,20211203,000000,48.5983,48.5983,47.7467,47.9616,2949.3273943603,0
+EQRR.US,D,20211206,000000,48.8803,49.3593,48.8803,48.9276,1559.3794995293,0
+EQRR.US,D,20211207,000000,50.0433,50.1005,49.8246,50.1005,2956.4293179105,0
+EQRR.US,D,20211208,000000,50.2494,50.2494,49.8098,49.8098,1645.6171426393,0
+EQRR.US,D,20211209,000000,49.6628,49.6628,49.6628,49.6628,395.67859779859,0
+EQRR.US,D,20211210,000000,49.3593,49.4579,49.3593,49.4559,1901.2863904476,0
+EQRR.US,D,20211213,000000,49.6816,49.6816,48.7127,48.7127,2446.105382801,0
+EQRR.US,D,20211214,000000,48.6269,49.2814,48.6269,48.6418,2473.4985164948,0
+EQRR.US,D,20211215,000000,48.6762,48.6762,47.8838,48.1677,8750.5843743919,0
+EQRR.US,D,20211216,000000,49.2716,49.8285,49.2617,49.2617,1433.5739966395,0
+EQRR.US,D,20211217,000000,48.8704,48.8704,48.5777,48.7531,4084.6206018901,0
+EQRR.US,D,20211220,000000,47.522,47.522,46.8774,47.182,5503.9907514291,0
+EQRR.US,D,20211221,000000,48.4623,48.7147,48.4623,48.6566,3101.5114704367,0
+EQRR.US,D,20211222,000000,48.6852,49.0892,48.6852,48.9296,1891.1407853758,0
+EQRR.US,D,20211223,000000,49.0577,49.4904,49.0577,49.4116,1363.5693216444,0
+EQRR.US,D,20211227,000000,49.8068,49.8649,49.8068,49.8649,2054.4850270312,0
+EQRR.US,D,20211228,000000,50.0503,50.3736,50.0503,50.2671,5034.2492366067,0
+EQRR.US,D,20211229,000000,50.2769,50.2769,50.0069,50.1971,3769.0922841584,0
+EQRR.US,D,20211230,000000,50.2967,50.2967,50.0423,50.07,1647.6462636536,0
+EQRR.US,D,20211231,000000,49.9872,50.0916,49.9468,50.0059,759.90581987473,0
+EQRR.US,D,20220103,000000,50.8042,50.8299,50.7116,50.8299,1125.147602458,0
+EQRR.US,D,20220104,000000,51.1325,52.4789,51.1325,52.401,3107.5988334797,0
+EQRR.US,D,20220105,000000,52.1349,53.0594,51.8599,51.8944,5779.951209381,0
+EQRR.US,D,20220106,000000,52.8573,52.8573,52.3025,52.7253,11852.095844829,0
+EQRR.US,D,20220107,000000,53.2467,53.295,52.7943,53.2467,20278.020856924,0
+EQRR.US,D,20220110,000000,53.64,53.64,52.1842,52.7548,25330.53218266,0
+EQRR.US,D,20220111,000000,53.0792,53.9248,52.7548,53.9248,21369.687962646,0
+EQRR.US,D,20220112,000000,54.603,54.6128,53.8854,54.2689,42955.477313319,0
+EQRR.US,D,20220113,000000,55.0849,55.0849,53.9248,53.9445,71682.758074005,0
+EQRR.US,D,20220114,000000,54.2196,54.2196,53.296,54.1417,28632.926633518,0
+EQRR.US,D,20220118,000000,54.6522,55.9208,52.8535,53.1481,186494.48330806,0
+EQRR.US,D,20220119,000000,54.2984,54.2984,52.2926,52.2926,44214.546902725,0
+EQRR.US,D,20220120,000000,52.1152,52.883,51.3484,51.3582,15216.378486624,0
+EQRR.US,D,20220121,000000,50.8861,50.955,49.7063,49.8344,30012.728923277,0
+EQRR.US,D,20220124,000000,48.4476,49.2736,45.8416,49.2242,20993.286014483,0
+EQRR.US,D,20220125,000000,49.6964,51.1719,48.8014,50.7984,24931.80990334,0
+EQRR.US,D,20220126,000000,52.0077,52.0077,50.2376,50.4533,18401.083918649,0
+EQRR.US,D,20220127,000000,50.8082,51.8875,49.9231,50.202,8662.3176102676,0
+EQRR.US,D,20220128,000000,50.6308,50.8082,49.6786,50.8082,13066.524771918,0
+EQRR.US,D,20220131,000000,50.4337,51.5947,50.1705,51.5947,22541.505348433,0
+EQRR.US,D,20220201,000000,51.6628,52.7055,51.6628,52.7055,8663.3321707748,0
+EQRR.US,D,20220202,000000,53.2172,53.2172,52.1349,52.9805,13691.494044338,0
+EQRR.US,D,20220203,000000,52.2138,52.7746,52.2138,52.2827,4994.6813768268,0
+EQRR.US,D,20220204,000000,52.6662,53.2172,52.1655,52.8583,22902.688888989,0
+EQRR.US,D,20220207,000000,52.814,53.3344,52.5016,53.3344,9374.5390863051,0
+EQRR.US,D,20220208,000000,53.8361,53.8361,52.9017,53.3344,14713.156475065,0
+EQRR.US,D,20220209,000000,53.5414,54.4561,53.5414,54.4561,12941.733829535,0
+EQRR.US,D,20220210,000000,53.9052,54.7271,53.6055,53.6055,21072.421734043,0
+EQRR.US,D,20220211,000000,53.6202,54.2787,53.3246,53.6006,19103.159789615,0
+EQRR.US,D,20220214,000000,54.1702,54.1702,52.3025,52.7351,95025.766223107,0
+EQRR.US,D,20220215,000000,53.158,53.3738,52.7568,53.3009,40077.169154462,0
+EQRR.US,D,20220216,000000,54.053,54.0688,53.2703,53.777,38260.09128611,0
+EQRR.US,D,20220217,000000,53.2861,53.2861,52.3971,52.6268,35385.84136928,0
+EQRR.US,D,20220218,000000,52.54,52.7874,52.1763,52.3912,50302.924506287,0
+EQRR.US,D,20220222,000000,52.4789,52.4789,51.1818,51.6342,29825.035229449,0
+EQRR.US,D,20220223,000000,52.1349,52.2512,50.8763,51.0143,26958.901796678,0
+EQRR.US,D,20220224,000000,50.2474,50.2474,49.2144,50.1587,36702.740907594,0
+EQRR.US,D,20220225,000000,50.7786,52.5183,50.7786,52.5183,97379.546599755,0
+EQRR.US,D,20220228,000000,51.6243,52.3518,51.506,52.1447,47524.043277133,0
+EQRR.US,D,20220301,000000,52.1743,52.1743,50.1981,50.5913,26087.394321014,0
+EQRR.US,D,20220302,000000,50.9058,52.0866,50.9058,52.0659,7715.7326570726,0
+EQRR.US,D,20220303,000000,52.0856,52.0856,51.2991,51.4647,10842.608140188,0
+EQRR.US,D,20220304,000000,50.9058,51.4962,50.5519,51.4962,48948.486229207,0
+EQRR.US,D,20220307,000000,51.2399,51.4272,49.5879,49.5879,9662.6742703431,0
+EQRR.US,D,20220308,000000,50.4041,51.2399,49.791,50.2868,52024.633686964,0
+EQRR.US,D,20220309,000000,50.6702,51.2695,50.6111,50.9354,25673.453634085,0
+EQRR.US,D,20220310,000000,50.7885,51.2793,50.5234,51.2695,4146.5087928278,0
+EQRR.US,D,20220311,000000,51.5849,51.5849,50.8368,50.8368,7228.7436136281,0
+EQRR.US,D,20220314,000000,51.2212,51.2212,50.0404,50.3459,19096.057866065,0
+EQRR.US,D,20220315,000000,49.6175,50.3459,49.4805,50.1882,8517.2354577415,0
+EQRR.US,D,20220316,000000,51.2596,51.5208,50.8861,51.2991,8403.6046809378,0
+EQRR.US,D,20220317,000000,51.3878,52.5282,51.3878,52.5282,14375.307826175,0
+EQRR.US,D,20220318,000000,52.2532,52.7647,52.1497,52.7647,5170.2003445683,0
+EQRR.US,D,20220321,000000,53.3246,53.6498,53.0939,53.5118,10045.163581548,0
+EQRR.US,D,20220322,000000,53.777,54.2294,53.4429,53.9248,48155.099912596,0
+EQRR.US,D,20220323,000000,54.7824,54.7824,53.5207,53.5897,35949.93701127,0
+EQRR.US,D,20220324,000000,53.5799,53.9839,53.5799,53.9445,15327.980142413,0
+EQRR.US,D,20220325,000000,54.4571,54.6542,53.9248,54.6542,12732.734365057,0
+EQRR.US,D,20220328,000000,54.1811,54.1811,53.4912,54.053,16925.912941215,0
+EQRR.US,D,20220329,000000,54.0825,54.605,53.718,54.605,27898.384826322,0
+EQRR.US,D,20220330,000000,54.9597,54.9597,52.8899,52.8899,38467.061629573,0
+EQRR.US,D,20220331,000000,53.6488,54.6345,53.1067,53.1067,37879.631095918,0
+EQRR.US,D,20220401,000000,53.3827,53.8559,52.7322,52.9983,59542.527045138,0
+EQRR.US,D,20220404,000000,53.1856,53.3926,52.9294,52.9983,51410.824580124,0
+EQRR.US,D,20220405,000000,53.0574,53.5601,52.3675,52.3774,51705.047127205,0
+EQRR.US,D,20220406,000000,53.156,53.156,51.6776,51.7169,37793.393452809,0
+EQRR.US,D,20220407,000000,51.8944,52.0475,50.9681,51.7269,43287.238599166,0
+EQRR.US,D,20220408,000000,52.1408,52.742,51.9436,52.3182,73756.519750672,0
+EQRR.US,D,20220411,000000,52.7519,52.8753,51.9929,52.1507,61319.022493203,0
+EQRR.US,D,20220412,000000,52.6731,52.9845,51.9288,52.1802,17120.708558592,0
+EQRR.US,D,20220413,000000,52.3083,52.9885,52.2148,52.9885,25909.846232257,0
+EQRR.US,D,20220414,000000,53.1363,53.358,52.7519,52.8012,96578.043799086,0
+EQRR.US,D,20220418,000000,53.2546,53.3718,52.6434,53.018,29216.298925143,0
+EQRR.US,D,20220419,000000,53.1265,54.2008,53.1265,53.9248,26912.232013347,0
+EQRR.US,D,20220420,000000,54.2994,54.6739,54.1811,54.329,27194.279834343,0
+EQRR.US,D,20220421,000000,54.8317,55.2062,53.0378,53.2743,28377.257385709,0
+EQRR.US,D,20220422,000000,53.2349,53.2349,51.648,51.7367,28890.62500234,0
+EQRR.US,D,20220425,000000,50.6328,51.3818,49.5683,51.3818,40564.158197906,0
+EQRR.US,D,20220426,000000,51.0369,51.1855,50.1005,50.1793,22081.909438682,0
+EQRR.US,D,20220427,000000,50.2977,50.9759,49.9412,50.6131,3721.4079403211,0
+EQRR.US,D,20220428,000000,50.7609,51.7672,50.2188,51.6874,16041.216178958,0
+EQRR.US,D,20220429,000000,51.7169,52.0422,50.1301,50.2681,12894.049485698,0
+EQRR.US,D,20220502,000000,50.1597,50.5835,49.5091,50.5835,5084.9772619655,0
+EQRR.US,D,20220503,000000,50.7609,51.9831,50.7609,51.8254,58992.635250248,0
+EQRR.US,D,20220504,000000,52.2394,53.7572,51.8747,53.7572,25434.017354392,0
+EQRR.US,D,20220505,000000,53.6587,53.6587,51.648,52.4069,20446.437901116,0
+EQRR.US,D,20220506,000000,52.3872,52.4069,51.2981,51.9929,30209.553661669,0
+EQRR.US,D,20220509,000000,51.5691,51.5691,49.2824,49.4599,28788.154391115,0
+EQRR.US,D,20220510,000000,50.0512,50.2878,48.4348,49.3908,12612.001664703,0
+EQRR.US,D,20220511,000000,49.7654,50.7313,49.0261,49.1444,21626.371770961,0
+EQRR.US,D,20220512,000000,48.2869,49.3292,47.906,48.7654,18054.104225194,0
+EQRR.US,D,20220513,000000,49.4401,50.6032,49.4401,50.2484,17147.08713178,0
+EQRR.US,D,20220516,000000,50.1597,50.5933,49.9822,50.2582,8876.3898772818,0
+EQRR.US,D,20220517,000000,51.3622,51.7958,51.0764,51.7958,15135.21364605,0
+EQRR.US,D,20220518,000000,51.6973,51.6973,49.805,50.0808,7497.6021480297,0
+EQRR.US,D,20220519,000000,49.5683,50.4455,49.2775,49.7654,11560.91697927,0
+EQRR.US,D,20220520,000000,50.4061,50.4061,48.7205,49.6964,28121.588137901,0
+EQRR.US,D,20220523,000000,50.2188,50.963,50.0512,50.7708,2533.3575864182,0
+EQRR.US,D,20220524,000000,50.5244,51.027,49.6101,51.027,7322.0831802883,0
+EQRR.US,D,20220525,000000,50.5529,51.4607,50.5046,51.2107,45099.243664982,0
+EQRR.US,D,20220526,000000,51.9733,52.7519,51.9733,52.6139,14003.978680549,0
+EQRR.US,D,20220527,000000,52.7618,53.9643,52.7618,53.8459,23583.458989303,0
+EQRR.US,D,20220531,000000,54.1023,54.2205,52.7519,52.7519,11754.698036139,0
+EQRR.US,D,20220601,000000,53.9052,53.915,52.6188,53.1265,10722.890000342,0
+EQRR.US,D,20220602,000000,53.363,53.9544,53.1946,53.9544,18502.539969366,0
+EQRR.US,D,20220603,000000,53.5996,53.8065,53.3926,53.5601,19702.765049356,0
+EQRR.US,D,20220606,000000,54.3979,54.3979,53.7944,53.9741,11112.481235098,0
+EQRR.US,D,20220607,000000,54.2585,54.8217,54.0537,54.8217,10408.376243117,0
+EQRR.US,D,20220608,000000,54.8217,54.8217,53.9358,54.1417,25863.176448928,0
+EQRR.US,D,20220609,000000,54.2895,54.2895,52.7223,52.7223,9355.2624366688,0
+EQRR.US,D,20220610,000000,52.3182,52.3182,50.7412,50.8397,17362.173959301,0
+EQRR.US,D,20220613,000000,49.2036,50.2188,46.6015,48.2376,54428.127528464,0
+EQRR.US,D,20220614,000000,48.7601,49.3101,48.0503,48.4643,12311.691754579,0
+EQRR.US,D,20220615,000000,48.9867,48.9867,47.7832,48.415,55319.926214272,0
+EQRR.US,D,20220616,000000,47.5083,47.5083,45.5468,45.8228,8542.5994704209,0
+EQRR.US,D,20220617,000000,45.7735,45.8918,45.0128,45.261,7093.8070661737,0
+EQRR.US,D,20220621,000000,46.2171,46.5546,46.0991,46.3255,14456.472666749,0
+EQRR.US,D,20220622,000000,45.7493,45.7493,44.3584,45.3916,14528.882498011,0
+EQRR.US,D,20220623,000000,45.7493,45.7493,43.6381,44.2789,25574.01396889,0
+EQRR.US,D,20220624,000000,44.6962,45.8884,44.6167,45.8685,10840.797041955,0
+EQRR.US,D,20220627,000000,46.3354,46.4248,45.8387,46.2559,6223.6442070945,0
+EQRR.US,D,20220628,000000,46.9017,47.3654,46.1117,46.3255,13510.230074013,0
+EQRR.US,D,20220629,000000,46.7129,46.7129,44.9545,45.2227,6343.426458533,0
+EQRR.US,D,20220630,000000,44.8651,44.9031,44.0405,44.577,9279.6014790885,0
+EQRR.US,D,20220701,000000,44.9195,44.9942,44.0206,44.9942,49224.465899974,0
+EQRR.US,D,20220705,000000,43.3649,44.1597,43.206,44.1597,11038.085456089,0
+EQRR.US,D,20220706,000000,43.3995,43.9312,43.1364,43.7425,14278.245686177,0
+EQRR.US,D,20220707,000000,44.6763,45.1034,44.5571,45.0141,11007.888249844,0
+EQRR.US,D,20220708,000000,45.2625,45.8983,44.8253,44.8451,15581.75842242,0
+EQRR.US,D,20220711,000000,44.12,44.4528,44.12,44.1597,1958.792111759,0
+EQRR.US,D,20220712,000000,44.3882,44.4776,43.8517,44.0306,5959.9219392215,0
+EQRR.US,D,20220713,000000,43.5636,43.9026,43.4047,43.653,5247.2678718395,0
+EQRR.US,D,20220714,000000,42.3615,42.898,42.1479,42.898,27268.077239235,0
+EQRR.US,D,20220715,000000,43.6828,44.2283,43.6828,44.1995,11276.643385424,0
+EQRR.US,D,20220718,000000,45.1134,45.2128,44.2789,44.567,11429.642563732,0
+EQRR.US,D,20220719,000000,45.0836,46.087,45.0836,46.087,12675.780608109,0
+EQRR.US,D,20220720,000000,46.0175,46.4447,45.8546,46.4447,5612.654067404,0
+EQRR.US,D,20220721,000000,46.087,46.3477,45.4363,46.3477,6636.3393591095,0
+EQRR.US,D,20220722,000000,46.6633,46.6633,45.6996,46.1665,4118.898931818,0
+EQRR.US,D,20220725,000000,46.0473,46.8222,45.9281,46.7521,8005.2793755495,0
+EQRR.US,D,20220726,000000,46.8918,46.8918,45.9877,46.4149,1804.7863599095,0
+EQRR.US,D,20220727,000000,46.5937,47.6865,46.246,47.6865,3089.1741988635,0
+EQRR.US,D,20220728,000000,47.4481,47.617,46.9812,47.309,79560.579293701,0
+EQRR.US,D,20220729,000000,47.8852,48.5906,47.8852,48.5906,9123.582580156,0
+EQRR.US,D,20220801,000000,48.0243,48.0958,47.3686,47.9945,33933.607231048,0
+EQRR.US,D,20220802,000000,47.766,47.9945,47.5375,47.6508,8432.0665571455,0
+EQRR.US,D,20220803,000000,48.2131,48.2131,47.4878,48.0342,8252.8964667585,0
+EQRR.US,D,20220804,000000,47.766,47.766,47.1203,47.1501,6647.411668066,0
+EQRR.US,D,20220805,000000,46.7924,47.9787,46.7924,47.8157,3169.7000821835,0
+EQRR.US,D,20220808,000000,47.5474,48.3323,47.5474,47.6071,10174.445357482,0
+EQRR.US,D,20220809,000000,48.0342,48.1982,48.0143,48.1733,2856.655710777,0
+EQRR.US,D,20220810,000000,48.9184,49.3753,48.1444,49.3258,2896.918652437,0
+EQRR.US,D,20220811,000000,49.594,50.4086,49.594,50.0743,6887.9827444845,0
+EQRR.US,D,20220812,000000,50.3193,50.8334,50.1107,50.8334,3402.21857027,0
+EQRR.US,D,20220815,000000,50.1404,50.5378,49.9636,50.5378,7399.3221035665,0
+EQRR.US,D,20220816,000000,50.349,50.9053,50.349,50.5676,1562.202136408,0
+EQRR.US,D,20220817,000000,50.2596,50.6669,50.205,50.4692,10736.113393639,0
+EQRR.US,D,20220818,000000,51.5511,51.5511,50.6868,51.263,10003.327855427,0
+EQRR.US,D,20220819,000000,50.2964,50.4782,50.1801,50.2397,4136.0106820235,0
+EQRR.US,D,20220822,000000,49.8424,49.8424,49.4052,49.6735,5069.104354994,0
+EQRR.US,D,20220823,000000,50.2783,50.2783,50.1305,50.2466,1519.926047665,0
+EQRR.US,D,20220824,000000,50.6371,50.6371,50.2985,50.5534,3330.7518488235,0
+EQRR.US,D,20220825,000000,51.3028,51.476,51.0643,51.476,4917.1117502275,0
+EQRR.US,D,20220826,000000,51.5511,51.6604,50.1979,50.1979,18597.452752754,0
+EQRR.US,D,20220829,000000,49.743,50.5179,48.9979,50.0978,1938.660640929,0
+EQRR.US,D,20220830,000000,49.3556,49.3556,48.9681,49.1348,2605.012325402,0
+EQRR.US,D,20220831,000000,49.1668,49.2661,48.5807,48.5807,2968.3853738835,0
+EQRR.US,D,20220901,000000,48.3224,48.978,47.5971,48.978,1832.9704190715,0
+EQRR.US,D,20220902,000000,48.5669,49.2065,48.0859,48.089,6234.716516051,0
+EQRR.US,D,20220906,000000,47.6319,48.7992,47.5772,48.7992,5310.682004954,0
+EQRR.US,D,20220907,000000,47.915,48.4813,47.5772,48.4118,4633.2580115245,0
+EQRR.US,D,20220908,000000,48.4316,50.1702,48.1197,50.1702,7017.830731338,0
+EQRR.US,D,20220909,000000,49.9218,50.2894,49.902,50.2497,3304.5809367445,0
+EQRR.US,D,20220912,000000,50.9252,51.7995,50.5776,51.7995,1829.950698447,0
+EQRR.US,D,20220913,000000,49.8324,49.8324,48.9979,48.9979,3772.637633542,0
+EQRR.US,D,20220914,000000,49.1271,49.2219,48.4316,48.4316,2925.102711599,0
+EQRR.US,D,20220915,000000,48.9284,49.1271,48.4316,48.5807,5237.2021364245,0
+EQRR.US,D,20220916,000000,47.7362,47.7362,47.1203,47.6805,7468.77567793,0
+EQRR.US,D,20220919,000000,46.9712,48.2528,46.9712,48.2528,1475.636811839,0
+EQRR.US,D,20220920,000000,47.5723,48.68,47.2395,48.68,7973.0690222215,0
+EQRR.US,D,20220921,000000,47.99,47.99,46.06,46.64,54195,0
+EQRR.US,D,20220922,000000,46.2701,46.88,45.97,45.97,7055,0
+EQRR.US,D,20220923,000000,44.2,44.89,42.9,42.9,13680,0
+EQRR.US,D,20220926,000000,43.11,44.08,43.11,43.2434,2028,0
+EQRR.US,D,20220927,000000,43.17,43.45,43.12,43.3635,3997,0
+EQRR.US,D,20220928,000000,42.94,44.9607,42.94,44.83,4477,0
+EQRR.US,D,20220929,000000,44.57,44.57,43.93,44.44,8430,0
+EQRR.US,D,20220930,000000,44.55,44.96,43.38,43.38,5427,0
+EQRR.US,D,20221003,000000,44.33,46.09,44.33,45.9645,3718,0
+EQRR.US,D,20221004,000000,46.99,48,46.99,47.64,3334,0
+EQRR.US,D,20221005,000000,47.625,48.3,47.4624,48.0786,8890,0
+EQRR.US,D,20221006,000000,47.83,48.14,47.83,48.09,5139,0
+EQRR.US,D,20221007,000000,47.48,47.78,47.082,47.78,13248,0
+EQRR.US,D,20221010,000000,47.25,47.538,46.615,46.8513,7137,0
+EQRR.US,D,20221011,000000,46.831,46.87,46.065,46.1791,4952,0
+EQRR.US,D,20221012,000000,46.28,46.4958,45.14,45.14,111104,0
+EQRR.US,D,20221013,000000,45.1,48,45.1,47.87,3706,0
+EQRR.US,D,20221014,000000,47.27,48.11,46.37,46.37,4426,0
+EQRR.US,D,20221017,000000,47.6,47.9,46.7,46.7,17068,0
+EQRR.US,D,20221018,000000,48.01,48.56,47.92,48.11,2937,0
+EQRR.US,D,20221019,000000,47.86,48.0999,47.1482,47.68,7515,0
+EQRR.US,D,20221020,000000,48,48.2093,47.312,47.38,14962,0
+EQRR.US,D,20221021,000000,47.66,49.12,47.57,49.12,2324,0
+EQRR.US,D,20221024,000000,49.79,49.79,49.23,49.59,56137,0
+EQRR.US,D,20221025,000000,49.52,50.36,49.52,50.36,24173,0
+EQRR.US,D,20221026,000000,50.81,51.168,50.53,50.63,20467,0
+EQRR.US,D,20221027,000000,51.375,51.48,50.8641,50.8641,9852,0
+EQRR.US,D,20221028,000000,51.79,51.79,50.82,51.4384,16895,0
+EQRR.US,D,20221031,000000,51.4,51.55,51.2956,51.46,2902,0
+EQRR.US,D,20221101,000000,52,52.06,51.59,51.9,6315,0
+EQRR.US,D,20221102,000000,51.44,52.06,50.6166,50.6166,2456,0
+EQRR.US,D,20221103,000000,50.1,50.9,49.08,50.5433,12910,0
+EQRR.US,D,20221104,000000,51.5831,51.91,51.27,51.838,2938,0
+EQRR.US,D,20221107,000000,52.15,52.6,52.15,52.6,6385,0
+EQRR.US,D,20221108,000000,53,53.19,52.3732,53.19,12045,0
+EQRR.US,D,20221109,000000,52.31,52.31,51.25,51.27,4675,0
+EQRR.US,D,20221110,000000,53.1,53.78,53.06,53.7101,4838,0
+EQRR.US,D,20221111,000000,54.04,55.0313,54.04,54.8009,106775,0
+EQRR.US,D,20221114,000000,54.76,54.89,54.15,54.15,5229,0
+EQRR.US,D,20221115,000000,54.3887,54.52,53.98,54.52,12920,0
+EQRR.US,D,20221116,000000,53.98,53.98,53.32,53.3594,10527,0
+EQRR.US,D,20221117,000000,53.26,53.26,52.6,53.2,3693,0
+EQRR.US,D,20221118,000000,53.14,53.2319,52.83,53.2319,1818,0
+EQRR.US,D,20221121,000000,52.73,53.46,52.73,53.46,1838,0
+EQRR.US,D,20221122,000000,53.81,54.5,53.67,54.5,3931,0
+EQRR.US,D,20221123,000000,54.11,54.5,53.91,54.5,10659,0
+EQRR.US,D,20221125,000000,54.5,54.5,54.1801,54.1801,1027,0
+EQRR.US,D,20221128,000000,52.44,53.305,52.44,52.78,3693,0
+EQRR.US,D,20221129,000000,52.95,53.58,52.95,53.13,4887,0
+EQRR.US,D,20221130,000000,53.7,54.8,53.0373,54.8,4511,0
+EQRR.US,D,20221201,000000,54.08,54.18,53.75,53.75,1030,0
+EQRR.US,D,20221202,000000,53.48,54.15,53.48,54.11,4740,0
+EQRR.US,D,20221205,000000,54.06,54.06,52.27,52.4673,7135,0
+EQRR.US,D,20221206,000000,52.37,52.37,51.36,51.651,26027,0
+EQRR.US,D,20221207,000000,51.73,52.89,51.56,52.89,4725,0
+EQRR.US,D,20221208,000000,52.31,52.31,51.22,51.44,2682,0
+EQRR.US,D,20221209,000000,51.08,52.3,51.08,52.3,2735,0
+EQRR.US,D,20221212,000000,51.24,52.07,50.916,52.07,11400,0
+EQRR.US,D,20221213,000000,53.19,53.19,52.105,53,8273,0
+EQRR.US,D,20221214,000000,51.27,52.24,51.27,51.36,31633,0
+EQRR.US,D,20221215,000000,49.98,50.7,49.98,50.41,5562,0
+EQRR.US,D,20221216,000000,49.7362,50.12,49.49,50.12,2634,0
+EQRR.US,D,20221219,000000,49.39,50.27,49.39,49.68,10848,0
+EQRR.US,D,20221220,000000,50.296,50.4,50,50.05,7986,0
+EQRR.US,D,20221221,000000,50.97,51.099,50.89,51.03,5003,0
+EQRR.US,D,20221222,000000,50.46,50.46,49.06,49.88,5401,0
+EQRR.US,D,20221223,000000,50.16,50.72,49.91,50.72,6434,0
+EQRR.US,D,20221227,000000,50.68,50.9724,50.655,50.81,46819,0
+EQRR.US,D,20221228,000000,51.63,51.64,50.07,50.15,6986,0
+EQRR.US,D,20221229,000000,50.55,50.87,50.55,50.75,9739,0
+EQRR.US,D,20221230,000000,50.17,50.75,50.17,50.74,11961,0
+EQRR.US,D,20230103,000000,50.07,50.9299,49.8302,50.23,5771,0
+EQRR.US,D,20230104,000000,50.8,51.2487,50.58,51.093,2172,0
+EQRR.US,D,20230105,000000,50.97,51.415,50.97,51.3607,1615,0
+EQRR.US,D,20230106,000000,52.45,52.81,52.45,52.81,4640,0
+EQRR.US,D,20230109,000000,53.35,53.5,52.9071,52.94,22264,0
+EQRR.US,D,20230110,000000,53.06,53.32,52.61,53.32,10009,0
+EQRR.US,D,20230111,000000,53.57,53.71,53.46,53.71,1322,0
+EQRR.US,D,20230112,000000,54,54.53,54,54.33,3251,0
+EQRR.US,D,20230113,000000,54.33,54.6,53.73,54.58,9978,0
+EQRR.US,D,20230117,000000,54.41,54.53,54.09,54.11,5688,0
+EQRR.US,D,20230118,000000,54.09,54.51,53.15,53.15,5945,0
+EQRR.US,D,20230119,000000,52.57,53.01,52.23,52.96,30612,0
+EQRR.US,D,20230120,000000,53.66,54.15,53.65,54.15,6756,0
+EQRR.US,D,20230123,000000,54.15,54.9699,54.15,54.7567,10170,0
+EQRR.US,D,20230124,000000,54.7626,54.768,54.6201,54.64,2508,0
+EQRR.US,D,20230125,000000,54.11,55.14,54.11,55.14,23394,0
+EQRR.US,D,20230126,000000,55.5801,55.75,55.0101,55.75,7184,0
+EQRR.US,D,20230127,000000,55.7,56.177,55.6,55.6725,14923,0
+EQRR.US,D,20230130,000000,54.8,55.4326,54.8,54.86,4105,0
+EQRR.US,D,20230131,000000,55.06,55.76,54.802,55.76,24789,0
+EQRR.US,D,20230201,000000,55.539,55.75,54.9821,55.6,12962,0
+EQRR.US,D,20230202,000000,55.38,56,55.37,55.7452,9061,0
+EQRR.US,D,20230203,000000,55.9899,56.13,55.47,55.51,14582,0
+EQRR.US,D,20230206,000000,55.1,55.27,54.86,55.0581,2364,0
+EQRR.US,D,20230207,000000,55.3189,56.1,55.17,56.1,2914,0
+EQRR.US,D,20230208,000000,55.8,55.8,55.465,55.5129,12972,0
+EQRR.US,D,20230209,000000,55.94,55.94,54.73,54.79,6123,0
+EQRR.US,D,20230210,000000,54.82,55.58,54.82,55.561,7265,0
+EQRR.US,D,20230213,000000,55.4,56.025,55.4,56.025,6584,0
+EQRR.US,D,20230214,000000,55.51,56.15,55.51,55.99,3376,0
+EQRR.US,D,20230215,000000,55.49,55.84,55.36,55.84,7541,0
+EQRR.US,D,20230216,000000,55.725,56.0101,55.57,55.575,2619,0
+EQRR.US,D,20230217,000000,55.14,55.14,54.5447,54.74,6492,0
+EQRR.US,D,20230221,000000,53.715,53.83,53.54,53.55,6906,0
+EQRR.US,D,20230222,000000,53.46,54.02,53.46,53.6694,8452,0
+EQRR.US,D,20230223,000000,53.52,54.1199,53.52,54.03,4074,0
+EQRR.US,D,20230224,000000,53.19,53.97,53.1299,53.97,3828,0
+EQRR.US,D,20230227,000000,54.56,54.56,54.11,54.1821,2825,0
+EQRR.US,D,20230228,000000,54.29,54.43,53.96,53.96,1890,0
+EQRR.US,D,20230301,000000,54.46,54.5999,54.32,54.389,4086,0
+EQRR.US,D,20230302,000000,54.0786,54.3887,53.92,54.3887,6702,0
+EQRR.US,D,20230303,000000,54.37,55.11,54.36,55.11,5251,0
+EQRR.US,D,20230306,000000,54.9391,54.99,54.5403,54.56,26618,0
+EQRR.US,D,20230307,000000,53.955,53.955,53.1832,53.1832,1077,0
+EQRR.US,D,20230308,000000,53.32,53.32,52.83,53.1011,1415,0
+EQRR.US,D,20230309,000000,53.32,53.32,51.27,51.27,4750,0
+EQRR.US,D,20230310,000000,50.51,51.34,49.75,49.86,72839,0
+EQRR.US,D,20230313,000000,47.34,48.38,47.28,47.7588,7320,0
+EQRR.US,D,20230314,000000,49.47,49.47,48.248,48.6307,3714,0
+EQRR.US,D,20230315,000000,46.4,46.97,46.17,46.8,26509,0
+EQRR.US,D,20230316,000000,45.71,47.74,45.71,47.74,4545,0
+EQRR.US,D,20230317,000000,46.95,46.95,46.35,46.4203,4775,0
+EQRR.US,D,20230320,000000,46.95,47.5501,46.95,47.3119,6514,0
+EQRR.US,D,20230321,000000,48.66,48.885,48.6399,48.8686,15382,0
+EQRR.US,D,20230322,000000,48.4594,48.62,47.2066,47.2066,76898,0
+EQRR.US,D,20230323,000000,47.5999,47.99,46.71,46.8214,8130,0
+EQRR.US,D,20230324,000000,46.2,46.8228,46.04,46.8228,27416,0
+EQRR.US,D,20230327,000000,47.61,47.83,47.36,47.7056,5074,0
+EQRR.US,D,20230328,000000,46.91,47.95,46.91,47.95,1663,0
+EQRR.US,D,20230329,000000,48.63,48.8056,48.5,48.8056,11680,0
+EQRR.US,D,20230330,000000,49.2035,49.2035,48.52,48.6637,7076,0
+EQRR.US,D,20230331,000000,48.73,49.37,48.66,49.324,3248,0
+EQRR.US,D,20230403,000000,49.965,49.965,49.525,49.85,2379,0
+EQRR.US,D,20230404,000000,49.22,49.22,48.41,48.7,5236,0
+EQRR.US,D,20230405,000000,48.16,48.81,48.16,48.81,3938,0
+EQRR.US,D,20230406,000000,48.63,48.65,48.63,48.65,1212,0
+EQRR.US,D,20230410,000000,48.9702,49.21,48.9702,49.21,1765,0
+EQRR.US,D,20230411,000000,49.6,49.98,49.49,49.78,11551,0
+EQRR.US,D,20230412,000000,49.9664,49.9664,49.62,49.62,1970,0
+EQRR.US,D,20230413,000000,49.5,50,49.5,49.87,2456,0
+EQRR.US,D,20230414,000000,50.36,50.36,49.87,50.04,1531,0
+EQRR.US,D,20230417,000000,49.71,50.17,49.71,50.17,5624,0
+EQRR.US,D,20230418,000000,50.51,50.51,49.91,50.28,1530,0
+EQRR.US,D,20230419,000000,49.86,50.17,49.84,50.11,2699,0
+EQRR.US,D,20230420,000000,49.6775,49.75,49.42,49.63,2434,0
+EQRR.US,D,20230421,000000,49.35,49.5,48.94,49.08,2400,0
+EQRR.US,D,20230424,000000,48.76,49.42,48.76,49.34,2314,0
+EQRR.US,D,20230425,000000,48.29,48.3941,48.07,48.07,1703,0
+EQRR.US,D,20230426,000000,47.84,48.1432,47.37,47.56,70915,0
+EQRR.US,D,20230427,000000,47.46,48.025,47.46,48.025,1551,0
+EQRR.US,D,20230428,000000,48.56,48.85,48.4401,48.8137,5803,0
+EQRR.US,D,20230501,000000,48.54,48.88,48.39,48.51,8388,0
+EQRR.US,D,20230502,000000,47.9726,47.9726,46.45,47.04,10627,0
+EQRR.US,D,20230503,000000,46.62,47.1,46.37,46.41,5656,0
+EQRR.US,D,20230504,000000,45.9,46.4,45.32,45.41,9311,0
+EQRR.US,D,20230505,000000,45.9,46.77,45.9,46.73,4930,0
+EQRR.US,D,20230508,000000,46.98,46.98,46.56,46.62,23675,0
+EQRR.US,D,20230509,000000,45.56,46.8055,45.56,46.69,6119,0
+EQRR.US,D,20230510,000000,46.58,46.58,46.01,46.26,7588,0
+EQRR.US,D,20230511,000000,45.51,45.75,45.51,45.75,19764,0
+EQRR.US,D,20230512,000000,45.66,46.03,45.4,45.73,7832,0
+EQRR.US,D,20230515,000000,45.9,46.2895,45.9,46.18,909,0
+EQRR.US,D,20230516,000000,45.7,46.17,45.29,45.29,4243,0
+EQRR.US,D,20230517,000000,45.9,46.4801,45.9,46.37,1397,0
+EQRR.US,D,20230518,000000,46.55,46.8417,46.25,46.8417,6212,0
+EQRR.US,D,20230519,000000,47.15,47.22,46.79,46.84,947,0
+EQRR.US,D,20230522,000000,46.54,47.31,46.54,47.12,5679,0
+EQRR.US,D,20230523,000000,46.5,47.82,46.5,47.21,998,0
+EQRR.US,D,20230524,000000,46.5,47.09,46.5,46.72,5412,0
+EQRR.US,D,20230525,000000,45.78,46.42,45.78,46.32,14660,0
+EQRR.US,D,20230526,000000,46,46.605,46,46.5,10611,0
+EQRR.US,D,20230530,000000,45.58,46.32,45.58,46.27,8041,0
+EQRR.US,D,20230531,000000,45.48,45.49,45.1801,45.4763,2858,0
+EQRR.US,D,20230601,000000,45.69,46.2496,45.69,46.05,5017,0
+EQRR.US,D,20230602,000000,46.16,47.88,46.16,47.7,5470,0
+EQRR.US,D,20230605,000000,47.48,48,47.3,47.4,17780,0
+EQRR.US,D,20230606,000000,47.9295,48.17,47.9295,48.17,1627,0
+EQRR.US,D,20230607,000000,47.75,49.3,47.75,49.2,5244,0
+EQRR.US,D,20230608,000000,48.47,49.01,48.47,48.87,3288,0
+EQRR.US,D,20230609,000000,48.11,48.87,48.11,48.61,7045,0
+EQRR.US,D,20230612,000000,47.64,48.7,47.64,48.46,22742,0
+EQRR.US,D,20230613,000000,48.38,49.5,48.38,49.21,3996,0
+EQRR.US,D,20230614,000000,49.13,49.28,48.57,48.58,4788,0
+EQRR.US,D,20230615,000000,48.72,49.39,48.72,49.23,2425,0
+EQRR.US,D,20230616,000000,49.39,49.39,49.07,49.19,7413,0
+EQRR.US,D,20230620,000000,48.19,48.53,48.17,48.45,7373,0
+EQRR.US,D,20230621,000000,47.91,48.51,47.91,48.32,4719,0
+EQRR.US,D,20230622,000000,47.28,47.77,47.28,47.58,2154,0
+EQRR.US,D,20230623,000000,47.34,47.34,47.21,47.33,1787,0
+EQRR.US,D,20230626,000000,47.52,47.975,47.52,47.89,1799,0
+EQRR.US,D,20230627,000000,48.0794,48.31,48.0755,48.23,2263,0
+EQRR.US,D,20230628,000000,48.31,48.31,48.155,48.29,2836,0
+EQRR.US,D,20230629,000000,48.13,48.91,48.13,48.89,2046,0
+EQRR.US,D,20230630,000000,48.81,49.3,48.81,49.25,2258,0
+EQRR.US,D,20230703,000000,49.56,49.78,49.56,49.73,687,0
+EQRR.US,D,20230705,000000,49.04,49.2601,49.04,49.19,3948,0
+EQRR.US,D,20230706,000000,48.12,48.62,48.12,48.62,1651,0
+EQRR.US,D,20230707,000000,48.95,50,48.95,49.68,5506,0
+EQRR.US,D,20230710,000000,48.82,49.73,48.82,49.73,1556,0
+EQRR.US,D,20230711,000000,50.23,50.76,50.23,50.76,6727,0
+EQRR.US,D,20230712,000000,51.02,51.252,50.9,50.9,1944,0
+EQRR.US,D,20230713,000000,51.2001,51.3177,51.02,51.26,970,0
+EQRR.US,D,20230714,000000,50.94,50.94,50.34,50.34,1886,0
+EQRR.US,D,20230717,000000,50.38,50.76,50.38,50.72,1404,0
+EQRR.US,D,20230718,000000,50.6,51.7375,50.6,51.7,2573,0
+EQRR.US,D,20230719,000000,51.57,52.02,51.57,51.97,4621,0
+EQRR.US,D,20230720,000000,51.61,52.36,51.61,52.36,3576,0
+EQRR.US,D,20230721,000000,52.35,52.3727,52.13,52.15,4950,0
+EQRR.US,D,20230724,000000,51.85,52.94,51.85,52.7,2735,0
+EQRR.US,D,20230725,000000,52.805,53.1,52.8,52.8,1952,0
+EQRR.US,D,20230726,000000,52.9,53.14,52.9,53.14,2584,0
+EQRR.US,D,20230727,000000,53.45,53.49,52.92,52.92,6387,0
+EQRR.US,D,20230728,000000,53.38,53.4676,53.28,53.4676,6683,0
+EQRR.US,D,20230731,000000,53.82,53.93,53.68,53.93,630,0
+EQRR.US,D,20230801,000000,53.38,53.7999,53.38,53.75,2182,0
+EQRR.US,D,20230802,000000,52.52,53.27,52.52,53.17,1745,0
+EQRR.US,D,20230803,000000,53.0557,53.71,53.044,53.53,3369,0
+EQRR.US,D,20230804,000000,53.41,53.93,53.35,53.35,3583,0
+EQRR.US,D,20230807,000000,53,53.91,53,53.76,10321,0
+EQRR.US,D,20230808,000000,52.8,53.68,52.781,53.63,8569,0
+EQRR.US,D,20230809,000000,53.06,54.01,53.06,53.68,7260,0
+EQRR.US,D,20230810,000000,53.44,54.2001,53.44,53.55,1418,0
+EQRR.US,D,20230811,000000,53.51,53.77,53.51,53.77,1805,0
+EQRR.US,D,20230814,000000,53.2,53.4187,53.2,53.4187,396,0
+EQRR.US,D,20230815,000000,52.44,52.845,52.19,52.19,1470,0
+EQRR.US,D,20230816,000000,52.39,52.39,51.99,51.99,357,0
+EQRR.US,D,20230817,000000,51.68,52.62,51.68,51.98,2497,0
+EQRR.US,D,20230818,000000,51.69,52.13,51.69,52.13,638,0
+EQRR.US,D,20230821,000000,51.7748,52.17,51.7748,52.17,736,0
+EQRR.US,D,20230822,000000,51.52,51.52,51.4797,51.4797,261,0
+EQRR.US,D,20230823,000000,51.44,51.54,51.44,51.53,1499,0
+EQRR.US,D,20230824,000000,51.16,51.6801,51.16,51.23,845,0
+EQRR.US,D,20230825,000000,51.05,51.39,51.05,51.39,555,0
+EQRR.US,D,20230828,000000,51.84,51.8795,51.7532,51.8795,58095,0
+EQRR.US,D,20230829,000000,51.93,52.445,51.9158,52.445,836,0
+EQRR.US,D,20230830,000000,52.39,52.51,52.39,52.4378,2356,0
+EQRR.US,D,20230831,000000,52.46,52.49,52.31,52.4,547,0
+EQRR.US,D,20230901,000000,53.1453,53.1736,53.12,53.1736,1162,0
+EQRR.US,D,20230905,000000,53,53.02,52.7746,52.7746,1302,0
+EQRR.US,D,20230906,000000,52.39,52.39,52.39,52.39,175,0
+EQRR.US,D,20230907,000000,52.0843,52.0843,52.08,52.08,570,0
+EQRR.US,D,20230908,000000,52.55,52.55,52.405,52.46,2722,0
+EQRR.US,D,20230911,000000,52.52,52.6545,52.13,52.13,2076,0
+EQRR.US,D,20230912,000000,52.83,52.83,52.83,52.83,228,0
+EQRR.US,D,20230913,000000,52.84,52.84,52.14,52.18,411,0
+EQRR.US,D,20230914,000000,52.56,53.06,52.56,53.06,1628,0
+EQRR.US,D,20230915,000000,52.5071,52.56,52.5071,52.56,382,0
+EQRR.US,D,20230918,000000,52.6,52.6,52.45,52.45,1095,0
+EQRR.US,D,20230919,000000,52.16,52.16,52.16,52.16,312,0
+EQRR.US,D,20230920,000000,52.24,52.2401,51.34,51.34,951,0
+EQRR.US,D,20230921,000000,51.28,51.28,50.6382,50.6382,4691,0
+EQRR.US,D,20230922,000000,50.32,50.38,50.31,50.35,2539,0
+EQRR.US,D,20230925,000000,50.66,50.73,50.65,50.73,605,0
+EQRR.US,D,20230926,000000,49.79,50.5119,49.79,50.08,1093,0
+EQRR.US,D,20230927,000000,50.3548,50.72,50.3548,50.68,995,0
+EQRR.US,D,20230928,000000,50.76,51.219,50.76,51.1,558,0
+EQRR.US,D,20230929,000000,50.96,51.05,50.51,50.62,3381,0
+EQRR.US,D,20231002,000000,50.13,50.1301,49.59,49.59,441,0
+EQRR.US,D,20231003,000000,48.7001,48.93,48.7001,48.93,518,0
+EQRR.US,D,20231004,000000,48.22,48.35,48.22,48.34,2945,0
+EQRR.US,D,20231005,000000,47.54,48.19,47.54,48.19,394,0
+EQRR.US,D,20231006,000000,49.18,49.28,48.94,48.94,1462,0
+EQRR.US,D,20231009,000000,48.9,49.88,48.9,49.69,1583,0
+EQRR.US,D,20231010,000000,50.45,50.45,50.2,50.2025,13014,0
+EQRR.US,D,20231011,000000,50.22,50.23,49.93,50.23,6253,0
+EQRR.US,D,20231012,000000,49.7723,49.92,49.7723,49.88,5090,0
+EQRR.US,D,20231013,000000,50.44,50.44,50.005,50.005,1098,0
+EQRR.US,D,20231016,000000,50.69,50.69,50.629,50.6888,1565,0
+EQRR.US,D,20231017,000000,50.63,51.21,50.63,51.21,524,0
+EQRR.US,D,20231018,000000,50.64,50.78,50.41,50.45,1050,0
+EQRR.US,D,20231019,000000,50.4455,50.5305,49.78,49.81,2471,0
+EQRR.US,D,20231020,000000,48.7429,48.9219,48.6,48.6,609,0
+EQRR.US,D,20231023,000000,48.33,48.49,48.12,48.12,763,0
+EQRR.US,D,20231024,000000,48.15,48.48,48.05,48.05,7394,0
+EQRR.US,D,20231025,000000,47.83,47.87,47.82,47.82,943,0
+EQRR.US,D,20231026,000000,47.8471,48.04,47.8471,47.93,1040,0
+EQRR.US,D,20231027,000000,47.08,47.2,47.08,47.2,569,0
+EQRR.US,D,20231030,000000,47.2545,47.69,47.2545,47.69,741,0
+EQRR.US,D,20231031,000000,47.64,47.8649,47.64,47.79,3122,0
+EQRR.US,D,20231101,000000,47.7,47.88,47.695,47.88,1128,0
+EQRR.US,D,20231102,000000,48.89,49.21,48.89,49.17,3415,0
+EQRR.US,D,20231103,000000,48.94,49.83,48.94,49.64,4381,0
+EQRR.US,D,20231106,000000,49.2,49.3666,49.08,49.19,1301,0
+EQRR.US,D,20231107,000000,48.06,48.63,48.06,48.63,7309,0
+EQRR.US,D,20231108,000000,47.89,48.57,47.89,48.32,3084,0
+EQRR.US,D,20231109,000000,48.32,48.58,48.02,48.02,2027,0
+EQRR.US,D,20231110,000000,48.46,48.72,48.46,48.69,469,0
+EQRR.US,D,20231113,000000,48.61,48.86,48.61,48.75,992,0
+EQRR.US,D,20231114,000000,50.21,50.2101,50.06,50.06,987,0
+EQRR.US,D,20231115,000000,50.46,50.5,50.24,50.24,1203,0
+EQRR.US,D,20231116,000000,50.12,50.12,49.48,49.68,941,0
+EQRR.US,D,20231117,000000,50.0849,50.48,50.0849,50.39,2347,0
+EQRR.US,D,20231120,000000,50.575,50.58,50.45,50.45,1844,0
+EQRR.US,D,20231121,000000,50.28,50.28,50.16,50.16,153,0
+EQRR.US,D,20231122,000000,50.075,50.2459,50.075,50.2459,549,0
+EQRR.US,D,20231124,000000,50.4016,50.4016,50.4016,50.4016,37,0
+EQRR.US,D,20231127,000000,50.07,50.17,50.03,50.17,1549,0
+EQRR.US,D,20231128,000000,50.2284,50.2284,50.2284,50.2284,82,0
+EQRR.US,D,20231129,000000,50.63,50.79,50.5048,50.5048,1270,0
+EQRR.US,D,20231130,000000,50.84,51.01,50.66,50.9723,5425,0
+EQRR.US,D,20231201,000000,51.48,51.8685,51.48,51.8685,410,0
+EQRR.US,D,20231204,000000,51.28,51.77,51.28,51.67,4558,0
+EQRR.US,D,20231205,000000,51.48,51.48,50.91,50.92,10527,0
+EQRR.US,D,20231206,000000,51.36,51.36,50.58,50.6,6879,0
+EQRR.US,D,20231207,000000,51.09,51.09,50.8,50.89,3992,0
+EQRR.US,D,20231208,000000,51.23,51.48,51.21,51.45,1607,0
+EQRR.US,D,20231211,000000,51.24,51.65,51.24,51.575,11481,0
+EQRR.US,D,20231212,000000,51.31,51.4418,51.23,51.27,7527,0
+EQRR.US,D,20231213,000000,51.28,52.495,51.26,52.495,6612,0
+EQRR.US,D,20231214,000000,54.15,54.27,54.13,54.16,4801,0
+EQRR.US,D,20231215,000000,53.97,54.12,53.97,54.02,2630,0
+EQRR.US,D,20231218,000000,54.28,54.65,54.12,54.24,4708,0
+EQRR.US,D,20231219,000000,53.91,54.8,53.91,54.74,7392,0
+EQRR.US,D,20231220,000000,54.46,54.46,53.19,53.19,847,0
+EQRR.US,D,20231221,000000,53.08,53.8906,53.08,53.82,1604,0
+EQRR.US,D,20231222,000000,54.15,54.15,53.95,53.95,1310,0
+EQRR.US,D,20231226,000000,54.13,54.5022,54.13,54.37,2330,0
+EQRR.US,D,20231227,000000,54.31,54.38,54.22,54.29,5135,0
+EQRR.US,D,20231228,000000,54.02,54.02,54.02,54.02,385,0
+EQRR.US,D,20231229,000000,54.0921,54.0921,53.708,53.8096,2803,0
+EQRR.US,D,20240102,000000,53.62,54.26,53.62,54.0109,893,0
+EQRR.US,D,20240103,000000,53.88,53.88,53.62,53.62,885,0
+EQRR.US,D,20240104,000000,53.62,54,53.3593,53.3593,1837,0
+EQRR.US,D,20240105,000000,53.82,53.82,53.69,53.7493,846,0
+EQRR.US,D,20240108,000000,53.12,53.98,53.12,53.98,4107,0
+EQRR.US,D,20240109,000000,53.12,53.28,53.04,53.04,2839,0
+EQRR.US,D,20240110,000000,52.85,52.91,52.85,52.91,749,0
+EQRR.US,D,20240111,000000,52.91,52.91,52.91,52.91,355,0
+EQRR.US,D,20240112,000000,52.9,52.9,52.7178,52.76,697,0
+EQRR.US,D,20240116,000000,52.61,52.61,52.09,52.12,2070,0
+EQRR.US,D,20240117,000000,51.92,51.92,51.7078,51.7078,261,0
+EQRR.US,D,20240118,000000,51.4544,51.8761,51.41,51.8761,824,0
+EQRR.US,D,20240119,000000,51.9036,52.42,51.89,52.375,1555,0
+EQRR.US,D,20240122,000000,52.46,52.825,52.46,52.825,644,0
+EQRR.US,D,20240123,000000,52.87,52.9923,52.87,52.9923,457,0
+EQRR.US,D,20240124,000000,53.21,53.275,53.21,53.275,979,0
+EQRR.US,D,20240125,000000,53.5306,53.9199,53.5306,53.9199,733,0
+EQRR.US,D,20240126,000000,53.9,54.29,53.9,54.2692,3044,0
+EQRR.US,D,20240129,000000,53.96,54.3661,53.96,54.3661,2208,0
+EQRR.US,D,20240130,000000,54.73,54.915,54.73,54.915,1744,0
+EQRR.US,D,20240131,000000,54.6,54.6,53.92,53.92,1341,0
+EQRR.US,D,20240201,000000,53.86,54.02,53.64,53.7869,2151,0
+EQRR.US,D,20240202,000000,53.6222,53.9975,53.6222,53.9975,2318,0
+EQRR.US,D,20240205,000000,53.545,53.708,53.545,53.708,1074,0
+EQRR.US,D,20240206,000000,53.72,53.98,53.72,53.8632,1400,0
+EQRR.US,D,20240207,000000,54.02,54.1607,54.02,54.1587,666,0
+EQRR.US,D,20240208,000000,54.1485,54.1485,54.1485,54.1485,267,0
+EQRR.US,D,20240209,000000,53.97,54.007,53.97,54.007,487,0
+EQRR.US,D,20240212,000000,53.93,54.789,53.93,54.7017,1991,0
+EQRR.US,D,20240213,000000,54.26,54.26,53.79,53.92,829,0
+EQRR.US,D,20240214,000000,54.3024,54.3929,54.3024,54.3929,599,0
+EQRR.US,D,20240215,000000,55.25,55.69,55.25,55.55,3558,0
+EQRR.US,D,20240216,000000,55.56,55.77,55.48,55.535,2173,0
+EQRR.US,D,20240220,000000,55.16,55.16,54.9519,54.9519,1372,0
+EQRR.US,D,20240221,000000,55.1251,55.4159,55.1251,55.4159,1772,0
+EQRR.US,D,20240222,000000,54.6,56,54.6,55.9707,3018,0
+EQRR.US,D,20240223,000000,56.1049,56.1049,56.1049,56.1049,198,0
+EQRR.US,D,20240226,000000,56.15,56.42,56.15,56.2186,1016,0
+EQRR.US,D,20240227,000000,56.45,56.4737,56.4,56.4737,1995,0
+EQRR.US,D,20240228,000000,56.43,56.55,56.35,56.4276,2635,0
+EQRR.US,D,20240229,000000,56.7599,56.8956,56.73,56.8956,2188,0
+EQRR.US,D,20240301,000000,56.95,57.1596,56.92,57.1365,1679,0
+EQRR.US,D,20240304,000000,57.08,57.08,57.08,57.08,115,0
+EQRR.US,D,20240305,000000,57.29,57.3199,56.88,57.025,1062,0
+EQRR.US,D,20240306,000000,57.33,57.346,57.33,57.346,442,0
+EQRR.US,D,20240307,000000,57.8563,57.8563,57.8563,57.8563,47,0
+EQRR.US,D,20240308,000000,58,58.035,57.77,57.77,589,0
+EQRR.US,D,20240311,000000,57.65,58.0187,57.39,58.0187,2003,0
+EQRR.US,D,20240312,000000,57.8,58.1752,57.8,58.1752,901,0
+EQRR.US,D,20240313,000000,58.41,58.9901,58.41,58.8745,1987,0
+EQRR.US,D,20240314,000000,58.9,58.9,58.5879,58.6399,837,0
+EQRR.US,D,20240315,000000,58.9,59.1448,58.9,59.1025,563,0
+EQRR.US,D,20240318,000000,59.15,59.44,59.15,59.31,1857,0
+EQRR.US,D,20240319,000000,59.75,59.7583,59.716,59.7583,397,0
+EQRR.US,D,20240320,000000,59.38,60.11,59.38,60.11,1272,0
+EQRR.US,D,20240321,000000,60.37,60.48,60.37,60.48,494,0
+EQRR.US,D,20240322,000000,60.14,60.1401,60.1102,60.1102,610,0
+EQRR.US,D,20240325,000000,60.315,60.315,60.0956,60.0956,1353,0
+EQRR.US,D,20240326,000000,60.05,60.05,59.9381,59.9381,757,0
+EQRR.US,D,20240327,000000,60.438,60.8598,60.415,60.8598,1379,0
+EQRR.US,D,20240328,000000,61.3,61.3423,61.28,61.3423,867,0
+EQRR.US,D,20240401,000000,61.35,61.35,61.297,61.297,319,0
+EQRR.US,D,20240402,000000,61.3447,61.3447,61.3447,61.3447,21,0
+EQRR.US,D,20240403,000000,61.75,62.09,61.6599,61.7642,59157,0
+EQRR.US,D,20240404,000000,62.23,62.26,61.3445,61.3445,4636,0
+EQRR.US,D,20240405,000000,61.46,62.06,61.46,62.0168,1293,0
+EQRR.US,D,20240408,000000,61.91,62.06,61.7,61.7,1248,0
+EQRR.US,D,20240409,000000,61.28,61.4529,61.28,61.4529,586,0
+EQRR.US,D,20240410,000000,61.05,61.22,60.97,61.2086,15542,0
+EQRR.US,D,20240411,000000,61.25,61.25,60.52,60.9003,3934,0
+EQRR.US,D,20240412,000000,59.74,60.86,59.74,59.78,11270,0
+EQRR.US,D,20240415,000000,59.53,60.422,59.39,59.39,1049,0
+EQRR.US,D,20240416,000000,59.2891,59.42,59.19,59.25,532,0
+EQRR.US,D,20240417,000000,59.22,59.22,59.11,59.11,314,0
+EQRR.US,D,20240418,000000,59.63,59.655,59.3607,59.3607,2824,0
+EQRR.US,D,20240419,000000,59.87,59.9,59.87,59.9,473,0
+EQRR.US,D,20240422,000000,59.93,60.58,59.93,60.22,2350,0
+EQRR.US,D,20240423,000000,60.2218,60.37,60.2218,60.2871,735,0
+EQRR.US,D,20240424,000000,59.8801,60.2372,59.8801,60.2372,241,0
+EQRR.US,D,20240425,000000,59.65,60.07,59.65,60.0616,848,0
+EQRR.US,D,20240426,000000,58.92,59.85,58.92,59.85,1290,0
+EQRR.US,D,20240429,000000,60.1792,60.1792,60.1792,60.1792,27,0
+EQRR.US,D,20240430,000000,59.16,59.16,58.9232,58.9232,149,0
+EQRR.US,D,20240501,000000,58.67,58.73,58.2,58.2595,10884,0
+EQRR.US,D,20240502,000000,58.4,58.5975,58.4,58.5975,333,0
+EQRR.US,D,20240503,000000,58.59,58.8728,58.59,58.8728,279,0
+EQRR.US,D,20240506,000000,59.3776,59.399,59.2,59.2856,1393,0
+EQRR.US,D,20240507,000000,59.62,59.62,59.5192,59.5192,1172,0
+EQRR.US,D,20240508,000000,59.4899,59.5356,59.4238,59.4238,2614,0
+EQRR.US,D,20240509,000000,59.82,59.8599,59.82,59.8599,593,0
+EQRR.US,D,20240510,000000,59.76,59.8603,59.74,59.8603,4651,0
+EQRR.US,D,20240513,000000,59.9985,59.9985,59.7446,59.7446,242,0
+EQRR.US,D,20240514,000000,59.46,59.7083,59.46,59.7083,1322,0
+EQRR.US,D,20240515,000000,59.4271,59.55,59.4271,59.55,1012,0
+EQRR.US,D,20240516,000000,59.738,59.8699,59.7224,59.7409,55426,0
+EQRR.US,D,20240517,000000,60.0899,60.1745,60.0899,60.1745,350,0
+EQRR.US,D,20240520,000000,59.95,59.95,59.7547,59.8481,10278,0
+EQRR.US,D,20240521,000000,59.73,59.73,59.6,59.6295,693,0
+EQRR.US,D,20240522,000000,59.35,59.35,59.16,59.2444,2832,0
+EQRR.US,D,20240523,000000,59,59.09,58.68,58.75,929,0
+EQRR.US,D,20240524,000000,58.9603,58.9603,58.9603,58.9603,60,0
+EQRR.US,D,20240528,000000,59.1,59.1,58.8562,58.8562,1606,0
+EQRR.US,D,20240529,000000,58.3101,58.3101,58.26,58.2771,1121,0
+EQRR.US,D,20240530,000000,58.48,58.53,58.37,58.4864,2983,0
+EQRR.US,D,20240531,000000,58.94,59.6782,58.92,59.6782,758,0
+EQRR.US,D,20240603,000000,59.32,59.402,58.9793,58.9793,1249,0
+EQRR.US,D,20240604,000000,58.5524,58.5524,58.5524,58.5524,20,0
+EQRR.US,D,20240605,000000,58.5244,58.5244,58.5244,58.5244,14,0
+EQRR.US,D,20240606,000000,58.61,58.6587,58.6,58.6587,1149,0
+EQRR.US,D,20240607,000000,58.6698,58.6698,58.6698,58.6698,32,0
+EQRR.US,D,20240610,000000,58.6766,58.8455,58.6766,58.6993,886,0
+EQRR.US,D,20240611,000000,58.4626,58.4626,58.4626,58.4626,22,0
+EQRR.US,D,20240612,000000,58.3105,58.3105,58.3105,58.3105,2,0
+EQRR.US,D,20240613,000000,58.0091,58.0091,58.0091,58.0091,4,0
+EQRR.US,D,20240614,000000,57.33,57.4584,57.33,57.4584,424,0
+EQRR.US,D,20240617,000000,57.534,58.0867,57.49,58.0867,1320,0
+EQRR.US,D,20240618,000000,58.13,58.164,58.13,58.1634,611,0
+EQRR.US,D,20240620,000000,57.86,58.59,57.86,58.5788,4985,0
+EQRR.US,D,20240621,000000,58.5544,58.5544,58.51,58.5544,165,0
+EQRR.US,D,20240624,000000,58.34,59.41,58.34,59.366,2591,0
+EQRR.US,D,20240625,000000,59.3,59.3,58.9729,58.9729,902,0
+EQRR.US,D,20240626,000000,58.27,58.3951,58.27,58.3951,199,0
+EQRR.US,D,20240627,000000,58.03,58.1502,58.03,58.1502,179,0
+EQRR.US,D,20240628,000000,58.39,58.39,58.18,58.2707,1371,0
+EQRR.US,D,20240701,000000,58.5,58.56,58.06,58.1048,1256,0
+EQRR.US,D,20240702,000000,58.23,58.3008,58.09,58.3008,6012,0
+EQRR.US,D,20240703,000000,58.11,58.2808,58.1,58.2808,574,0
+EQRR.US,D,20240705,000000,57.49,57.6881,57.49,57.6881,471,0
+EQRR.US,D,20240708,000000,57.6,57.62,57.57,57.5931,623,0
+EQRR.US,D,20240709,000000,57.74,57.74,57.2453,57.2453,264,0
+EQRR.US,D,20240710,000000,57.37,57.55,57.37,57.55,420,0
+EQRR.US,D,20240711,000000,58.05,58.2152,58.04,58.2152,1209,0
+EQRR.US,D,20240712,000000,58.44,58.5562,58.388,58.388,796,0
+EQRR.US,D,20240715,000000,58.5598,59.1,58.5598,58.7509,812,0
+EQRR.US,D,20240716,000000,59.31,59.31,58.62,59.31,313,0
+EQRR.US,D,20240717,000000,59.7,59.7,59.57,59.5885,550,0
+EQRR.US,D,20240718,000000,59.2,59.2,59.0519,59.0519,275,0
+EQRR.US,D,20240719,000000,58.54,58.54,58.31,58.31,944,0
+EQRR.US,D,20240722,000000,58.27,58.4088,58.27,58.4088,886,0
+EQRR.US,D,20240723,000000,58.22,58.22,57.9264,57.9264,1516,0
+EQRR.US,D,20240724,000000,57.4069,57.4069,57.4069,57.4069,61,0
+EQRR.US,D,20240725,000000,56.9,58.24,56.9,57.9641,1383,0
+EQRR.US,D,20240726,000000,58.23,58.51,58.23,58.51,358,0
+EQRR.US,D,20240729,000000,58.19,58.36,58.16,58.16,894,0
+EQRR.US,D,20240730,000000,58.61,59.0187,58.6,59.0187,1166,0
+EQRR.US,D,20240731,000000,59.37,59.37,58.9982,58.9982,1039,0
+EQRR.US,D,20240801,000000,57.8101,57.8747,57.8101,57.8747,179,0
+EQRR.US,D,20240802,000000,56.05,56.2638,56.04,56.2638,385,0
+EQRR.US,D,20240805,000000,54.9,55.13,54.83,55.0156,946,0
+EQRR.US,D,20240806,000000,55.81,55.81,55.6878,55.6878,509,0
+EQRR.US,D,20240807,000000,55.99,55.99,55.52,55.52,757,0
+EQRR.US,D,20240808,000000,55.64,56.3672,55.64,56.3672,635,0
+EQRR.US,D,20240809,000000,56.49,56.4901,56.4699,56.4699,219,0
+EQRR.US,D,20240812,000000,56.6,56.6,56.3,56.3,226,0
+EQRR.US,D,20240813,000000,56.28,56.2902,56.28,56.28,636,0
+EQRR.US,D,20240814,000000,56.56,56.6571,56.56,56.6571,1196,0
+EQRR.US,D,20240815,000000,57.25,57.2575,57.24,57.2575,614,0
+EQRR.US,D,20240816,000000,57.44,57.4533,57.415,57.4533,1037,0
+EQRR.US,D,20240819,000000,57.66,57.84,57.66,57.8164,1650,0
+EQRR.US,D,20240820,000000,57.1774,57.1774,57.1774,57.1774,138,0
+EQRR.US,D,20240821,000000,57.36,57.552,57.36,57.552,483,0
+EQRR.US,D,20240822,000000,57.56,57.59,57.4413,57.4413,5226,0
+EQRR.US,D,20240823,000000,57.92,58.245,57.92,58.245,2165,0
+EQRR.US,D,20240826,000000,58.44,58.44,58.3656,58.3656,268,0
+EQRR.US,D,20240827,000000,58.35,58.35,58.04,58.0908,683,0
+EQRR.US,D,20240828,000000,58.13,58.1651,58.0368,58.0368,947,0
+EQRR.US,D,20240829,000000,58.55,58.63,58.4397,58.4397,1015,0
+EQRR.US,D,20240830,000000,58.6,58.8757,58.41,58.8751,12040,0
+EQRR.US,D,20240903,000000,58.06,58.1,57.96,57.9636,1549,0
+EQRR.US,D,20240904,000000,58.08,58.33,57.76,57.871,1250,0
+EQRR.US,D,20240905,000000,57.87,57.87,57.0325,57.0325,677,0
+EQRR.US,D,20240906,000000,56.42,56.4485,56.3585,56.3931,701,0
+EQRR.US,D,20240909,000000,56.8,57.0199,56.69,56.69,750,0
+EQRR.US,D,20240910,000000,56.9,56.9,56.1493,56.1493,501,0
+EQRR.US,D,20240911,000000,55.14,55.8639,55.14,55.8639,1128,0
+EQRR.US,D,20240912,000000,55.87,56.1825,55.87,56.1825,1068,0
+EQRR.US,D,20240913,000000,56.52,56.78,56.5,56.6503,979,0
+EQRR.US,D,20240916,000000,56.9087,57.0381,56.9087,57.0381,1292,0
+EQRR.US,D,20240917,000000,57.4813,57.4813,57.4813,57.4813,149,0
+EQRR.US,D,20240918,000000,57.53,57.53,57.38,57.38,397,0
+EQRR.US,D,20240919,000000,58.1,58.22,58.04,58.04,673,0
+EQRR.US,D,20240920,000000,57.57,57.7032,57.57,57.7032,906,0
+EQRR.US,D,20240923,000000,57.92,58.1061,57.92,58.1061,1133,0
+EQRR.US,D,20240924,000000,58.0742,58.0742,58.0742,58.0742,5,0
+EQRR.US,D,20240925,000000,57.45,57.45,57.15,57.1974,695,0
+EQRR.US,D,20240926,000000,57.49,57.49,57.49,57.49,124,0
+EQRR.US,D,20240927,000000,57.98,57.9943,57.92,57.9943,829,0
+EQRR.US,D,20240930,000000,57.46,57.9,57.46,57.9,1003,0
+EQRR.US,D,20241001,000000,57.71,58.28,57.71,58.28,911,0
+EQRR.US,D,20241002,000000,58.04,58.26,58.03,58.26,778,0
+EQRR.US,D,20241003,000000,58.4742,58.4742,58.4742,58.4742,369,0
+EQRR.US,D,20241004,000000,59.26,59.3272,59.12,59.3272,576,0
+EQRR.US,D,20241007,000000,59.1,59.1,59.06,59.0673,658,0
+EQRR.US,D,20241008,000000,58.42,58.4546,58.4,58.4,357,0
+EQRR.US,D,20241009,000000,58.83,58.8836,58.83,58.8836,780,0
+EQRR.US,D,20241010,000000,59.1401,59.1401,58.95,59.0262,1666,0
+EQRR.US,D,20241011,000000,58.6,59.6596,58.6,59.6596,277,0
+EQRR.US,D,20241014,000000,59.7429,59.7429,59.7429,59.7429,198,0
+EQRR.US,D,20241015,000000,58.91,58.91,58.91,58.91,53,0
+EQRR.US,D,20241016,000000,59.43,59.4333,59.43,59.4333,120,0
+EQRR.US,D,20241017,000000,59.66,59.7274,59.66,59.7274,531,0
+EQRR.US,D,20241018,000000,59.31,59.31,59.31,59.31,187,0
+EQRR.US,D,20241021,000000,58.9614,58.9614,58.9614,58.9614,73,0
+EQRR.US,D,20241022,000000,58.7,58.7,58.7,58.7,247,0
+EQRR.US,D,20241023,000000,58.43,58.43,58.43,58.43,160,0
+EQRR.US,D,20241024,000000,58.27,58.5286,58.26,58.5286,513,0
+EQRR.US,D,20241025,000000,58.2471,58.2471,58.2471,58.2471,25,0
+EQRR.US,D,20241028,000000,58.51,58.5103,58.46,58.48,1741,0
+EQRR.US,D,20241029,000000,58.356,58.356,57.93,57.9331,2544,0
+EQRR.US,D,20241030,000000,57.58,58.21,57.58,57.95,971,0
+EQRR.US,D,20241031,000000,58.04,58.04,57.902,57.902,574,0
+EQRR.US,D,20241101,000000,58.2143,58.2143,58.2143,58.2143,1590,0
+EQRR.US,D,20241104,000000,57.9,57.9541,57.88,57.9541,647,0
+EQRR.US,D,20241105,000000,58.2,58.2602,58.2,58.2602,590,0
+EQRR.US,D,20241106,000000,60.01,61.21,60.01,61.1343,4698,0
+EQRR.US,D,20241107,000000,60.6099,60.6099,60.4033,60.4033,181,0
+EQRR.US,D,20241108,000000,60.59,60.59,60.5635,60.5635,428,0
+EQRR.US,D,20241111,000000,61.27,61.27,61.1522,61.1522,186,0
+EQRR.US,D,20241112,000000,60.67,61.12,60.67,60.9751,2726,0
+EQRR.US,D,20241113,000000,61.01,61.41,61.01,61.2651,583,0
+EQRR.US,D,20241114,000000,61.12,61.2368,61.12,61.1206,934,0
+EQRR.US,D,20241118,000000,61.47,61.47,61.4484,61.4484,625,0
+EQRR.US,D,20241119,000000,61.14,61.1708,61.1104,61.1708,955,0
+EQRR.US,D,20241120,000000,60.84,61.5055,60.84,61.5055,1014,0
+EQRR.US,D,20241121,000000,62,62.2,62,62.1024,1131,0
+EQRR.US,D,20241125,000000,62.4,62.69,62.4,62.51,732,0
+EQRR.US,D,20241126,000000,62.4,62.4,62.3935,62.3935,481,0
+EQRR.US,D,20241127,000000,62.655,62.73,62.4479,62.4479,279,0
+EQRR.US,D,20241203,000000,62.24,62.2477,61.9313,61.9313,912,0
+EQRR.US,D,20241204,000000,61.02,61.203,60.99,61.203,585,0
+EQRR.US,D,20241205,000000,61.07,61.35,61.07,61.0791,411,0
+EQRR.US,D,20241206,000000,60.51,60.62,60.48,60.5075,880,0
+EQRR.US,D,20241209,000000,60.88,60.88,60.3096,60.3096,512,0
+EQRR.US,D,20241210,000000,59.84,60.15,59.5309,59.5309,1868,0
+EQRR.US,D,20241213,000000,59.14,62.49,59.0253,59.0253,1912,0
+EQRR.US,D,20241216,000000,58.7547,58.7547,58.2188,58.2188,602,0
+EQRR.US,D,20241217,000000,57.6475,57.7474,57.6,57.7474,1339,0
+EQRR.US,D,20241220,000000,56.38,56.71,56.38,56.71,204,0
+EQRR.US,D,20241223,000000,56.04,56.6253,56.03,56.6253,1136,0
+EQRR.US,D,20241224,000000,57,57.16,57,57.16,248,0
+EQRR.US,D,20241227,000000,57.06,57.06,56.904,56.904,1929,0
+EQRR.US,D,20241230,000000,56.24,56.711,56.24,56.5875,2111,0
+EQRR.US,D,20241231,000000,56.82,56.82,56.7363,56.7363,1427,0
+EQRR.US,D,20250102,000000,57.39,57.39,57.03,57.03,259,0
+EQRR.US,D,20250103,000000,57.26,57.4335,57.26,57.4335,602,0
+EQRR.US,D,20250106,000000,57.9267,57.9267,57.4534,57.4534,484,0
+EQRR.US,D,20250107,000000,57.64,57.8215,57.5821,57.5821,350,0
+EQRR.US,D,20250108,000000,57.18,57.5854,57.18,57.5854,481,0
+EQRR.US,D,20250110,000000,57.58,57.58,57.38,57.413,602,0
+EQRR.US,D,20250113,000000,57.54,58.3655,57.54,58.3655,704,0
+EQRR.US,D,20250114,000000,58.43,58.7689,58.425,58.7689,904,0
+EQRR.US,D,20250115,000000,59.15,59.2099,59.15,59.2099,560,0
+EQRR.US,D,20250116,000000,59.4255,59.571,59.4255,59.571,727,0
+EQRR.US,D,20250121,000000,59.97,60.18,59.88,59.9962,2444,0
+EQRR.US,D,20250122,000000,59.65,59.7,59.3048,59.3048,1813,0
+EQRR.US,D,20250124,000000,59.78,59.78,59.5593,59.5593,2038,0
+EQRR.US,D,20250127,000000,59.88,60.0525,59.84,60.0525,4129,0
+EQRR.US,D,20250128,000000,59.92,59.98,59.6494,59.6494,687,0
+EQRR.US,D,20250129,000000,59.74,59.8075,59.74,59.8075,316,0
+EQRR.US,D,20250130,000000,59.85,59.9247,59.66,59.9247,517,0
+EQRR.US,D,20250131,000000,60,60,59.02,59.02,492,0
+EQRR.US,D,20250203,000000,58.49,58.9,58.49,58.9,464,0
+EQRR.US,D,20250204,000000,59.46,59.56,59.46,59.54,1154,0
+EQRR.US,D,20250205,000000,59.17,59.29,59.17,59.28,609,0
+EQRR.US,D,20250206,000000,59.21,59.23,59.09,59.09,406,0
+EQRR.US,D,20250207,000000,59.38,59.38,58.89,58.89,1021,0
+EQRR.US,D,20250210,000000,59.25,59.342,59.25,59.342,473,0
+EQRR.US,D,20250211,000000,59.1,59.5322,59.1,59.5322,522,0
+EQRR.US,D,20250212,000000,59.28,59.41,59.1541,59.1541,2792,0
+EQRR.US,D,20250213,000000,59.05,59.6049,59.05,59.6049,495,0
+EQRR.US,D,20250214,000000,59.73,59.73,59.6731,59.6731,106,0
+EQRR.US,D,20250219,000000,60.3,60.4368,60.3,60.4368,226,0
+EQRR.US,D,20250220,000000,59.47,60.42,59.47,60.42,713,0
+EQRR.US,D,20250221,000000,60.26,60.26,59.5298,59.5298,291,0
+EQRR.US,D,20250224,000000,59.82,59.9725,59.82,59.92,1832,0
+EQRR.US,D,20250225,000000,59.62,59.6981,59.62,59.6981,124,0
+EQRR.US,D,20250226,000000,59.87,59.87,59.2167,59.2167,245,0
+EQRR.US,D,20250227,000000,59.43,59.43,59.2265,59.2265,238,0
+EQRR.US,D,20250228,000000,59.45,60.16,59.45,60.16,457,0
+EQRR.US,D,20250304,000000,58.39,58.39,57.43,57.74,641,0
+EQRR.US,D,20250305,000000,57.54,57.88,57.52,57.88,451,0
+EQRR.US,D,20250306,000000,57.35,57.78,57.35,57.78,773,0
+EQRR.US,D,20250310,000000,58.02,58.02,57.49,57.8066,352,0
+EQRR.US,D,20250313,000000,56.71,56.71,56.48,56.5,764,0
+EQRR.US,D,20250314,000000,57.24,57.7774,57.24,57.7774,2535,0
+EQRR.US,D,20250317,000000,58.22,58.63,58.22,58.4623,1810,0
+EQRR.US,D,20250318,000000,58.18,58.2435,58.18,58.2435,308,0
+EQRR.US,D,20250320,000000,58.69,58.96,58.69,58.83,282,0
+EQRR.US,D,20250321,000000,58.27,58.55,58.27,58.55,1295,0
+EQRR.US,D,20250324,000000,58.08,59.2993,58.08,59.2993,1019,0
+EQRR.US,D,20250326,000000,59.12,59.72,59.12,59.46,522,0
+EQRR.US,D,20250328,000000,58.3,58.57,58.3,58.57,362,0
+EQRR.US,D,20250331,000000,58.82,59.16,58.65,59.09,6110,0
+EQRR.US,D,20250401,000000,58.91,59.21,58.7,59.21,1074,0
+EQRR.US,D,20250404,000000,53.25,53.25,52.3491,52.3491,269,0
+EQRR.US,D,20250407,000000,51.07,51.8235,51.07,51.8235,231,0
+EQRR.US,D,20250408,000000,53.31,53.31,50.65,50.9738,1203,0
+EQRR.US,D,20250409,000000,50.98,54.832,50.93,54.832,4522,0
+EQRR.US,D,20250410,000000,53.37,53.5,51.89,53.05,2393,0
+EQRR.US,D,20250411,000000,53.03,53.9578,52.6,53.9578,1876,0
+EQRR.US,D,20250414,000000,54.66,54.7066,54.23,54.32,2143,0
+EQRR.US,D,20250416,000000,53.84,53.84,53.68,53.68,526,0
+EQRR.US,D,20250417,000000,54.42,54.74,54.41,54.46,530,0
+EQRR.US,D,20250421,000000,53.88,53.88,53.59,53.59,294,0
+EQRR.US,D,20250422,000000,54.2,54.953,54.2,54.81,235,0
+EQRR.US,D,20250423,000000,55.1,55.1,54.93,54.93,944,0
+EQRR.US,D,20250424,000000,54.91,55.4341,54.91,55.4341,346,0
+EQRR.US,D,20250425,000000,54.94,55.38,54.94,55.38,480,0
+EQRR.US,D,20250428,000000,55.54,55.57,55.26,55.57,589,0
+EQRR.US,D,20250429,000000,55.3543,55.83,55.3543,55.83,1944,0
+EQRR.US,D,20250430,000000,55.65,55.65,55.42,55.64,220,0
+EQRR.US,D,20250501,000000,55.26,55.69,55.26,55.69,308,0
+EQRR.US,D,20250502,000000,56.23,56.6,56.23,56.6,340,0
+EQRR.US,D,20250505,000000,56.15,56.37,56.15,56.37,407,0
+EQRR.US,D,20250507,000000,56.08,56.38,56.0447,56.32,2111,0
+EQRR.US,D,20250508,000000,56.48,56.81,56.48,56.81,261,0
+EQRR.US,D,20250509,000000,56.87,56.892,56.87,56.892,317,0
+EQRR.US,D,20250512,000000,57.77,57.8,57.7,57.77,3759,0
+EQRR.US,D,20250515,000000,57.41,58.58,57.41,58.58,464,0
+EQRR.US,D,20250516,000000,58.32,59.12,58.32,59.12,355,0
+EQRR.US,D,20250519,000000,58.902,59.17,58.902,59.17,2570,0
+EQRR.US,D,20250520,000000,59.07,59.07,58.84,58.89,1424,0
+EQRR.US,D,20250521,000000,58.48,58.525,57.89,57.89,904,0
+EQRR.US,D,20250522,000000,57.39,57.96,57.39,57.74,589,0
+EQRR.US,D,20250523,000000,57.485,57.49,57.43,57.43,298,0
+EQRR.US,D,20250527,000000,57.58,57.97,57.58,57.97,244,0
+EQRR.US,D,20250603,000000,58.355,58.54,58.355,58.54,315,0
+EQRR.US,D,20250605,000000,57.7607,57.88,57.7607,57.88,197,0
+EQRR.US,D,20250609,000000,58.2,58.52,58.2,58.34,533,0
+EQRR.US,D,20250610,000000,58.13,58.86,58.13,58.86,275,0
+EQRR.US,D,20250611,000000,58.85,58.8888,58.85,58.8888,439,0
+EQRR.US,D,20250612,000000,58.76,59.1238,58.76,59.1238,190,0
+EQRR.US,D,20250613,000000,59.17,59.17,58.9104,58.9938,385,0
+EQRR.US,D,20250616,000000,59.36,59.36,59.27,59.27,1393,0
+EQRR.US,D,20250618,000000,59.4517,59.52,59.26,59.26,803,0
+EQRR.US,D,20250620,000000,59.65,59.7,59.65,59.7,1036,0
+EQRR.US,D,20250625,000000,58.8,58.8817,58.59,58.59,1942,0
+EQRR.US,D,20250626,000000,59.05,59.125,59.05,59.1184,762,0
+EQRR.US,D,20250627,000000,59,59.13,59,59.13,2187,0
+EQRR.US,D,20250701,000000,59.07,59.97,59.07,59.97,406,0
+EQRR.US,D,20250710,000000,60.93,61.24,60.93,61.02,279,0
+EQRR.US,D,20250711,000000,60.71,60.86,60.71,60.815,432,0
+EQRR.US,D,20250714,000000,60.64,60.78,60.64,60.78,630,0
+EQRR.US,D,20250715,000000,60.37,60.37,59.87,59.87,454,0
+EQRR.US,D,20250716,000000,59.5,59.724,59.5,59.724,114,0
+EQRR.US,D,20250717,000000,60.05,60.319,60.05,60.319,464,0
+EQRR.US,D,20250718,000000,60.32,60.4167,60.32,60.4167,292,0
+EQRR.US,D,20250721,000000,60.44,60.44,60.1821,60.1821,184,0
+EQRR.US,D,20250722,000000,60.28,60.576,60.28,60.576,106,0
+EQRR.US,D,20250723,000000,61.24,61.24,61.237,61.237,190,0
+EQRR.US,D,20250724,000000,61.27,61.27,60.98,61.1094,2835,0
+EQRR.US,D,20250729,000000,61.4,61.675,61.4,61.6322,1108,0
+EQRR.US,D,20250730,000000,61.3709,61.38,61.2407,61.2407,403,0
+EQRR.US,D,20250731,000000,60.95,60.95,60.5466,60.5466,2390,0
+EQRR.US,D,20250801,000000,59.19,59.5823,59.19,59.5823,107,0
+EQRR.US,D,20250804,000000,60.1,60.2903,60.1,60.2903,459,0
+EQRR.US,D,20250806,000000,60.4,60.4,60.39,60.3946,578,0
+EQRR.US,D,20250807,000000,59.91,59.9768,59.91,59.9768,111,0
+EQRR.US,D,20250808,000000,60.03,60.16,60.03,60.0445,323,0
+EQRR.US,D,20250813,000000,60.69,60.9141,60.69,60.9141,104,0
+EQRR.US,D,20250819,000000,60.49,60.9809,60.49,60.9809,395,0
+EQRR.US,D,20250820,000000,60.77,61.131,60.77,61.131,293,0
+EQRR.US,D,20250822,000000,61.995,62.1264,61.991,62.1264,1419,0
+EQRR.US,D,20250826,000000,61.9235,62.2403,61.9235,62.2403,1223,0
+EQRR.US,D,20250827,000000,62.525,62.7494,62.525,62.7494,349,0
+EQRR.US,D,20250828,000000,62.31,63.3307,62.31,63.3307,426,0
+EQRR.US,D,20250903,000000,63.31,63.31,62.605,62.605,182,0
+EQRR.US,D,20250904,000000,63.11,63.1947,63.11,63.1947,164,0
+EQRR.US,D,20250905,000000,62.58,62.6175,62.58,62.6175,373,0
+EQRR.US,D,20250908,000000,62.46,62.7335,62.46,62.7335,964,0
+EQRR.US,D,20250909,000000,62.89,62.89,62.7594,62.7594,1639,0
+EQRR.US,D,20250910,000000,62.86,62.9755,62.86,62.9755,390,0
+EQRR.US,D,20250911,000000,62.9942,63.556,62.9942,63.556,884,0
+EQRR.US,D,20250915,000000,63.19,63.19,62.7591,62.7591,222,0
+EQRR.US,D,20250916,000000,62.67,63.0151,62.67,62.9974,2291,0
+EQRR.US,D,20250917,000000,63.03,63.0849,62.9425,62.9425,261,0
+EQRR.US,D,20250922,000000,62.9585,63.1876,62.9585,63.1876,470,0
+EQRR.US,D,20250923,000000,63.87,63.87,63.6432,63.6432,257,0
+EQRR.US,D,20250926,000000,63.55,63.566,63.55,63.566,211,0
+EQRR.US,D,20250929,000000,63.3776,63.4973,63.3776,63.4973,1416,0
+EQRR.US,D,20251002,000000,63.06,63.06,62.57,62.79,878,0
+EQRR.US,D,20251003,000000,63.06,63.06,62.8148,62.8148,2548,0
+EQRR.US,D,20251006,000000,63.19,63.36,63.0129,63.0129,261,0
+EQRR.US,D,20251007,000000,62.94,63.3413,62.47,62.7875,3572,0
+EQRR.US,D,20251009,000000,62.79,62.79,62.595,62.595,207,0
+EQRR.US,D,20251010,000000,61.28,61.28,60.9081,60.9081,331,0
+EQRR.US,D,20251013,000000,61.6766,61.9313,61.6766,61.9313,4612,0
+EQRR.US,D,20251015,000000,62.43,62.8001,62.29,62.3346,4237,0
+EQRR.US,D,20251023,000000,63.05,63.15,63.05,63.1462,809,0
+EQRR.US,D,20251024,000000,63.26,63.2625,63.0716,63.0716,1124,0
+EQRR.US,D,20251027,000000,63.31,63.5088,63.28,63.5088,641,0
+EQRR.US,D,20251029,000000,63.06,63.06,62.7851,62.7851,231,0
+EQRR.US,D,20251030,000000,63.205225,63.205225,62.4775,62.4775,271,0
+EQRR.US,D,20251031,000000,62.86,63.0011,62.56,63.0011,719,0
+EQRR.US,D,20251103,000000,63.01,63.0172,62.98,63.0172,611,0
+EQRR.US,D,20251105,000000,62.67,62.67,62.6547,62.6547,550,0
+EQRR.US,D,20251107,000000,62.07,63.054,62.07,63.054,224,0
+EQRR.US,D,20251110,000000,63.64,63.64,63.5431,63.5431,513,0
+EQRR.US,D,20251111,000000,63.5,63.87,63.5,63.7681,44693,0
+EQRR.US,D,20251112,000000,63.95,63.96,63.7042,63.7042,1322,0
+EQRR.US,D,20251113,000000,63.37,63.38,62.71,62.8586,1423,0
+EQRR.US,D,20251114,000000,63.34,63.34,63.0225,63.0225,1520,0
+EQRR.US,D,20251119,000000,61.84,61.85,61.8164,61.8164,214,0
+EQRR.US,D,20251120,000000,60.99,61.34,60.6124,60.6124,2518,0
+EQRR.US,D,20251121,000000,61.41,61.83,61.41,61.5426,1016,0
+EQRR.US,D,20251124,000000,61.85,62.0347,61.77,62.0347,992,0
+EQRR.US,D,20251125,000000,62.379,62.5796,62.379,62.5796,676,0
+EQRR.US,D,20251126,000000,62.8104,63.1918,62.8104,63.1918,3357,0
+EQRR.US,D,20251128,000000,63.94,63.94,63.71,63.8113,502,0
+EQRR.US,D,20251201,000000,64.14,64.29,63.9218,63.9218,1624,0
+EQRR.US,D,20251202,000000,63.87,64.0548,63.84,64.0548,730,0
+EQRR.US,D,20251204,000000,64.44,64.902,64.44,64.873,2363,0
+EQRR.US,D,20251205,000000,65.22,65.22,65.1155,65.1155,290,0
+EQRR.US,D,20251212,000000,65.6301,65.651,65.3474,65.3474,397,0
+EQRR.US,D,20251215,000000,65.26,65.3355,65.26,65.3355,435,0
+EQRR.US,D,20251216,000000,64.38,64.53,64.38,64.4939,1965,0
+EQRR.US,D,20251218,000000,63.96,64.0072,63.96,64.0072,354,0
+EQRR.US,D,20251219,000000,64.395,64.4006,64.395,64.4006,389,0
+EQRR.US,D,20251222,000000,65.19,65.19,65.11,65.1575,1011,0
+EQRR.US,D,20251223,000000,64.92,64.993,64.92,64.993,421,0
+EQRR.US,D,20251224,000000,64.84,64.9053,64.84,64.9053,304,0
+EQRR.US,D,20251226,000000,64.52,64.7858,64.52,64.7858,320,0
+EQRR.US,D,20251229,000000,64.69,64.69,64.58,64.6719,390,0
+EQRR.US,D,20251230,000000,64.83,64.8841,64.83,64.8841,230,0
+EQRR.US,D,20260102,000000,64.88,65.1888,64.86,65.1888,862,0
+EQRR.US,D,20260105,000000,66.62,66.64,66.372,66.372,999,0
+EQRR.US,D,20260108,000000,66.65,66.7232,66.65,66.7232,253,0
+EQRR.US,D,20260109,000000,66.71,66.7998,66.71,66.7998,612,0
+EQRR.US,D,20260113,000000,66.2,66.3295,66.1904,66.3295,1247,0
+EQRR.US,D,20260114,000000,66.38,66.4644,66.37,66.4644,487,0
+EQRR.US,D,20260115,000000,66.94,66.94,66.5157,66.5157,133,0
+EQRR.US,D,20260116,000000,66.3401,66.3401,66.2103,66.2103,287,0
+EQRR.US,D,20260120,000000,65.17,65.17,65.0193,65.0193,116,0
+EQRR.US,D,20260121,000000,66.02,66.31,66.02,66.2043,452,0
+EQRR.US,D,20260122,000000,66.28,66.4204,66.28,66.4204,132,0
+EQRR.US,D,20260123,000000,66.48,66.48,66.3585,66.3585,375,0
+EQRR.US,D,20260126,000000,66.691,66.691,66.6044,66.6044,154,0
+EQRR.US,D,20260127,000000,66.67,66.7564,66.67,66.7564,187,0
+EQRR.US,D,20260128,000000,66.91,66.91,66.8663,66.8663,183,0
+EQRR.US,D,20260129,000000,67.36,67.7588,67.36,67.7588,224,0
+EQRR.US,D,20260203,000000,67.48,67.5559,67.48,67.5559,359,0
+EQRR.US,D,20260206,000000,68.35,68.7474,68.35,68.7474,189,0
diff --git a/daily/us/nasdaq etfs/esmv.us.txt b/daily/us/nasdaq etfs/esmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b38c2f0835a6895dbc3b9d08e322db5fe55094a
--- /dev/null
+++ b/daily/us/nasdaq etfs/esmv.us.txt	
@@ -0,0 +1,901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESMV.US,D,20211105,000000,24.7904,24.7904,24.7508,24.7657,549.8042665411,0
+ESMV.US,D,20211108,000000,24.7804,24.7874,24.7804,24.7874,4298.1935754456,0
+ESMV.US,D,20211110,000000,24.7804,24.7804,24.7804,24.7804,624.73155148408,0
+ESMV.US,D,20211111,000000,24.6916,24.7064,24.6916,24.7064,114.4159891697,0
+ESMV.US,D,20211112,000000,24.9078,24.9138,24.9078,24.9138,164.03000217248,0
+ESMV.US,D,20211115,000000,24.9374,24.9474,24.9078,24.9187,4305.2812915889,0
+ESMV.US,D,20211117,000000,24.9277,24.9277,24.9277,24.9277,104.29068039361,0
+ESMV.US,D,20211123,000000,24.6916,24.6916,24.6916,24.6916,208.58136078723,0
+ESMV.US,D,20211124,000000,24.7607,24.8022,24.7409,24.8022,202.50617552158,0
+ESMV.US,D,20211129,000000,24.6521,24.7667,24.6521,24.7667,262.24549730045,0
+ESMV.US,D,20211130,000000,24.3667,24.3667,24.2117,24.2117,297.68407801672,0
+ESMV.US,D,20211201,000000,24.179,24.179,24.0171,24.0171,274.39586783175,0
+ESMV.US,D,20211203,000000,24.1987,24.3519,24.1987,24.3519,217.6941386857,0
+ESMV.US,D,20211208,000000,24.8585,24.9039,24.8555,24.9039,1672.7010098083,0
+ESMV.US,D,20211210,000000,24.975,25.0304,24.975,25.0304,183.26808884704,0
+ESMV.US,D,20211215,000000,24.9177,24.9277,24.9177,24.9277,206.55629903201,0
+ESMV.US,D,20211216,000000,25.2041,25.2614,25.1943,25.2614,303.75926328238,0
+ESMV.US,D,20211220,000000,24.774,24.8281,24.774,24.8281,303.75926328238,0
+ESMV.US,D,20211221,000000,24.9277,25.0222,24.9277,25.0222,101.25308776079,0
+ESMV.US,D,20211222,000000,25.135,25.219,25.135,25.219,1974.4352113354,0
+ESMV.US,D,20211223,000000,25.3424,25.3424,25.3424,25.3424,103.27814951601,0
+ESMV.US,D,20211227,000000,25.5795,25.6141,25.5795,25.6141,102.2656186384,0
+ESMV.US,D,20211228,000000,25.688,25.688,25.6567,25.6567,220.73173131853,0
+ESMV.US,D,20220103,000000,25.4808,25.5134,25.4808,25.5134,33868.145325108,0
+ESMV.US,D,20220104,000000,25.5004,25.5004,25.4339,25.4339,436.40080824901,0
+ESMV.US,D,20220105,000000,25.1744,25.1744,25.0489,25.0489,643.96963815863,0
+ESMV.US,D,20220110,000000,24.6413,24.7392,24.6214,24.7392,257.18284291241,0
+ESMV.US,D,20220120,000000,24.0387,24.0387,23.96,23.96,167.06759480531,0
+ESMV.US,D,20220121,000000,23.703,23.703,23.703,23.703,361.47352330602,0
+ESMV.US,D,20220124,000000,23.5944,23.8339,23.2388,23.8339,33994.711684808,0
+ESMV.US,D,20220125,000000,23.456,23.456,23.431,23.431,412.10006718642,0
+ESMV.US,D,20220127,000000,23.2289,23.2289,23.1445,23.1445,131.62901408903,0
+ESMV.US,D,20220128,000000,23.3968,23.6195,23.3968,23.6195,702.69642905989,0
+ESMV.US,D,20220203,000000,23.9849,23.9894,23.8277,23.8277,4031.8979546347,0
+ESMV.US,D,20220207,000000,23.7138,23.7227,23.6681,23.6681,1519.8088472895,0
+ESMV.US,D,20220209,000000,24.029,24.0623,24.029,24.0623,303.75926328238,0
+ESMV.US,D,20220210,000000,23.8709,23.9203,23.6082,23.6082,1462.0945872659,0
+ESMV.US,D,20220214,000000,23.1993,23.2184,23.15,23.2184,1710.1646522797,0
+ESMV.US,D,20220228,000000,22.9721,22.9721,22.9721,22.9721,394.88704226709,0
+ESMV.US,D,20220301,000000,23.0808,23.0808,23.0336,23.0336,166.0550639277,0
+ESMV.US,D,20220303,000000,23.3869,23.4231,23.3771,23.4231,202.50617552158,0
+ESMV.US,D,20220304,000000,23.4956,23.5181,23.4956,23.5181,104.29068039361,0
+ESMV.US,D,20220307,000000,23.2487,23.2684,23.1172,23.1172,212.63148429767,0
+ESMV.US,D,20220308,000000,22.8042,22.8042,22.7034,22.7034,104.29068039361,0
+ESMV.US,D,20220310,000000,22.9721,23.0413,22.9721,23.0061,246.04500325872,0
+ESMV.US,D,20220316,000000,23.308,23.4301,23.308,23.4301,202.50617552158,0
+ESMV.US,D,20220318,000000,23.7327,23.9115,23.6832,23.9115,202.50617552158,0
+ESMV.US,D,20220325,000000,23.9798,23.9798,23.9798,23.9798,459.99774896222,0
+ESMV.US,D,20220404,000000,24.4059,24.4119,24.4059,24.4119,121.05203920058,0
+ESMV.US,D,20220405,000000,24.416,24.416,24.416,24.416,489.25199176903,0
+ESMV.US,D,20220407,000000,24.5449,24.5449,24.5055,24.5055,101.88546632716,0
+ESMV.US,D,20220408,000000,24.5844,24.5844,24.4937,24.4937,104.91176730717,0
+ESMV.US,D,20220411,000000,24.3169,24.3209,24.1813,24.1813,413.59446726866,0
+ESMV.US,D,20220420,000000,24.3498,24.3498,24.3498,24.3498,1.0087669933382,0
+ESMV.US,D,20220421,000000,24.1071,24.1071,24.1071,24.1071,1.0087669933382,0
+ESMV.US,D,20220422,000000,23.5395,23.5395,23.5395,23.5395,7.0613689533674,0
+ESMV.US,D,20220425,000000,23.6251,23.6251,23.6251,23.6251,1.0087669933382,0
+ESMV.US,D,20220426,000000,23.1391,23.1391,23.1391,23.1391,58.508485613616,0
+ESMV.US,D,20220427,000000,23.1518,23.1518,23.1518,23.1518,1.0087669933382,0
+ESMV.US,D,20220428,000000,23.5566,23.5566,23.5566,23.5566,1.0087669933382,0
+ESMV.US,D,20220429,000000,22.7803,22.7803,22.7803,22.7803,2.0175339866764,0
+ESMV.US,D,20220502,000000,22.582,22.7577,22.582,22.7577,182.58682579421,0
+ESMV.US,D,20220503,000000,22.8439,22.8439,22.8439,22.8439,1.0087669933382,0
+ESMV.US,D,20220504,000000,23.3488,23.3488,23.3488,23.3488,90.789029400438,0
+ESMV.US,D,20220505,000000,22.7803,22.7803,22.6811,22.6811,1350.7390040799,0
+ESMV.US,D,20220506,000000,22.5537,22.5537,22.5537,22.5537,26.227941826793,0
+ESMV.US,D,20220509,000000,22.0864,22.0864,22.0864,22.0864,52.455883653587,0
+ESMV.US,D,20220510,000000,22.126,22.126,22.0765,22.0864,311.7090009415,0
+ESMV.US,D,20220511,000000,22.1459,22.1459,21.8644,21.8644,196.70956370095,0
+ESMV.US,D,20220512,000000,21.9687,21.9687,21.9687,21.9687,75.657524500365,0
+ESMV.US,D,20220513,000000,22.3527,22.3527,22.3527,22.3527,3.0263009800146,0
+ESMV.US,D,20220516,000000,22.2846,22.3116,22.2846,22.3116,985.56535249142,0
+ESMV.US,D,20220517,000000,22.5893,22.5893,22.5893,22.5893,8.0701359467056,0
+ESMV.US,D,20220518,000000,21.7394,21.7394,21.7394,21.7394,138.20107808733,0
+ESMV.US,D,20220519,000000,21.6833,21.6833,21.6833,21.6833,26.227941826793,0
+ESMV.US,D,20220520,000000,21.4421,21.8086,21.4321,21.8086,8025.7501989987,0
+ESMV.US,D,20220523,000000,22.1047,22.1047,22.1047,22.1047,4.0350679733528,0
+ESMV.US,D,20220524,000000,22.1515,22.1515,22.1515,22.1515,6.0526019600292,0
+ESMV.US,D,20220525,000000,22.2477,22.2477,22.2477,22.2477,1.0087669933382,0
+ESMV.US,D,20220526,000000,22.5532,22.5532,22.5532,22.5532,1.0087669933382,0
+ESMV.US,D,20220527,000000,22.9972,22.9972,22.9972,22.9972,1.0087669933382,0
+ESMV.US,D,20220531,000000,22.7626,22.7626,22.7626,22.7626,1.0087669933382,0
+ESMV.US,D,20220601,000000,22.6242,22.6242,22.6242,22.6242,85.745194433747,0
+ESMV.US,D,20220602,000000,22.9277,22.9277,22.9277,22.9277,2.0175339866764,0
+ESMV.US,D,20220603,000000,22.7369,22.7369,22.7369,22.7369,1.0087669933382,0
+ESMV.US,D,20220606,000000,22.739,22.739,22.739,22.739,7.0613689533674,0
+ESMV.US,D,20220607,000000,22.9085,22.9085,22.9085,22.9085,21.184106860102,0
+ESMV.US,D,20220608,000000,22.6236,22.6236,22.6236,22.6236,10.087669933382,0
+ESMV.US,D,20220609,000000,22.4327,22.4327,22.2165,22.2165,103.5843059911,0
+ESMV.US,D,20220610,000000,21.8465,21.8465,21.8465,21.8465,178.0040986449,0
+ESMV.US,D,20220613,000000,21.3887,21.3887,21.1202,21.15,324.8323382051,0
+ESMV.US,D,20220614,000000,21.0104,21.0104,21.0104,21.0104,103.5843059911,0
+ESMV.US,D,20220615,000000,21.2395,21.2395,21.1972,21.1972,2433.728354354,0
+ESMV.US,D,20220616,000000,20.7117,20.7117,20.7117,20.7117,76.4311384012,0
+ESMV.US,D,20220617,000000,20.8418,20.8716,20.8028,20.8028,253.4295641724,0
+ESMV.US,D,20220621,000000,21.2302,21.2302,21.2302,21.2302,1.0056728737,0
+ESMV.US,D,20220622,000000,21.2296,21.498,21.2296,21.3515,2794.7649160123,0
+ESMV.US,D,20220623,000000,21.6864,21.6864,21.6864,21.6864,1.0056728737,0
+ESMV.US,D,20220624,000000,22.1941,22.1941,22.1941,22.1941,6.0340372422,0
+ESMV.US,D,20220627,000000,22.1393,22.1393,22.1393,22.1393,4.0226914948,0
+ESMV.US,D,20220628,000000,21.7445,21.7445,21.7445,21.7445,1.0056728737,0
+ESMV.US,D,20220629,000000,21.8378,21.8378,21.8378,21.8378,1.0056728737,0
+ESMV.US,D,20220630,000000,21.7228,21.7228,21.7228,21.7228,25.1418218425,0
+ESMV.US,D,20220701,000000,22.0155,22.0155,22.0155,22.0155,1.0056728737,0
+ESMV.US,D,20220705,000000,21.9497,21.9497,21.9497,21.9497,1.0056728737,0
+ESMV.US,D,20220706,000000,22.0997,22.0997,22.0997,22.0997,1.0056728737,0
+ESMV.US,D,20220707,000000,22.2537,22.2537,22.2537,22.2537,1.0056728737,0
+ESMV.US,D,20220708,000000,22.1717,22.1717,22.1717,22.1717,32.1815319584,0
+ESMV.US,D,20220711,000000,22.0847,22.1593,22.0763,22.0789,601.3923784726,0
+ESMV.US,D,20220712,000000,21.8541,21.8541,21.8541,21.8541,1.0056728737,0
+ESMV.US,D,20220713,000000,21.7999,21.7999,21.7999,21.7999,10.056728737,0
+ESMV.US,D,20220714,000000,21.6969,21.6969,21.6969,21.6969,2.0113457474,0
+ESMV.US,D,20220715,000000,21.9572,21.9572,21.9572,21.9572,1.0056728737,0
+ESMV.US,D,20220718,000000,21.9554,21.9554,21.7033,21.7033,4629.1122376411,0
+ESMV.US,D,20220719,000000,22.1444,22.1545,22.1444,22.1545,11160.957552323,0
+ESMV.US,D,20220720,000000,22.1248,22.142,22.1245,22.142,339.9174313106,0
+ESMV.US,D,20220721,000000,22.2339,22.3208,22.2338,22.3208,343.9401228054,0
+ESMV.US,D,20220722,000000,22.254,22.254,22.254,22.254,1.0056728737,0
+ESMV.US,D,20220725,000000,22.256,22.256,22.256,22.256,1106.24016107,0
+ESMV.US,D,20220726,000000,22.1742,22.214,22.1742,22.2134,789.4532058545,0
+ESMV.US,D,20220727,000000,22.2836,22.5263,22.2836,22.5263,411.3202053433,0
+ESMV.US,D,20220728,000000,22.9015,22.9015,22.9015,22.9015,1.0056728737,0
+ESMV.US,D,20220729,000000,23.0465,23.0465,23.0465,23.0465,1.0056728737,0
+ESMV.US,D,20220801,000000,23.0133,23.0133,23.0133,23.0133,1.0056728737,0
+ESMV.US,D,20220802,000000,22.8566,22.8566,22.8566,22.8566,42.2382606954,0
+ESMV.US,D,20220803,000000,23.1485,23.1485,23.1485,23.1485,1.0056728737,0
+ESMV.US,D,20220804,000000,23.1487,23.1487,23.1437,23.1437,2637.8799477151,0
+ESMV.US,D,20220805,000000,23.1821,23.1821,23.1821,23.1821,1.0056728737,0
+ESMV.US,D,20220808,000000,23.2282,23.2506,23.2282,23.2506,472.666250639,0
+ESMV.US,D,20220809,000000,23.2581,23.2581,23.1761,23.1761,429.4223170699,0
+ESMV.US,D,20220810,000000,23.4768,23.507,23.4768,23.507,553.120080535,0
+ESMV.US,D,20220811,000000,23.4141,23.4141,23.4141,23.4141,26.1474947162,0
+ESMV.US,D,20220812,000000,23.7496,23.7496,23.7496,23.7496,2.0113457474,0
+ESMV.US,D,20220815,000000,23.9243,23.9243,23.9137,23.9137,294.6621519941,0
+ESMV.US,D,20220816,000000,24.0933,24.0933,23.9838,24.0036,758.2773467698,0
+ESMV.US,D,20220817,000000,23.9541,23.9541,23.8639,23.8639,7436.9509010115,0
+ESMV.US,D,20220818,000000,23.8646,23.9342,23.8646,23.9008,1936.9259547462,0
+ESMV.US,D,20220819,000000,23.7254,23.7445,23.7187,23.7445,1639.246784131,0
+ESMV.US,D,20220822,000000,23.4967,23.4967,23.349,23.349,322.8209924577,0
+ESMV.US,D,20220823,000000,23.2136,23.2136,23.2136,23.2136,1407.94202318,0
+ESMV.US,D,20220824,000000,23.2183,23.2526,23.2183,23.2526,1254.0740735039,0
+ESMV.US,D,20220825,000000,23.4271,23.4394,23.4271,23.4394,142.8055480654,0
+ESMV.US,D,20220826,000000,22.9001,22.9001,22.8076,22.8076,812.5836819496,0
+ESMV.US,D,20220829,000000,22.741,22.741,22.6732,22.6732,502.83643685,0
+ESMV.US,D,20220830,000000,22.4727,22.4727,22.4727,22.4727,5.0283643685,0
+ESMV.US,D,20220831,000000,22.342,22.342,22.342,22.342,5.0283643685,0
+ESMV.US,D,20220901,000000,22.3234,22.4945,22.2538,22.4945,9699.7148668365,0
+ESMV.US,D,20220902,000000,22.2736,22.2736,22.1643,22.2104,203.1459204874,0
+ESMV.US,D,20220906,000000,22.2438,22.2438,22.1769,22.1769,1758.9218561013,0
+ESMV.US,D,20220907,000000,22.632,22.632,22.632,22.632,71.4027740327,0
+ESMV.US,D,20220908,000000,22.741,22.7575,22.731,22.7575,290.6394604993,0
+ESMV.US,D,20220909,000000,23.0139,23.0139,23.0139,23.0139,2.0113457474,0
+ESMV.US,D,20220912,000000,23.1586,23.1586,23.089,23.1261,603.40372422,0
+ESMV.US,D,20220914,000000,22.323,22.323,22.323,22.323,8.0453829896,0
+ESMV.US,D,20220915,000000,22.0251,22.034,22.0251,22.034,202.1402476137,0
+ESMV.US,D,20220916,000000,21.866,21.9575,21.866,21.9575,471.6605777653,0
+ESMV.US,D,20220919,000000,21.9952,22.0542,21.9952,22.0542,402.26914948,0
+ESMV.US,D,20220920,000000,21.7765,21.7964,21.687,21.7607,402.26914948,0
+ESMV.US,D,20220921,000000,21.8958,21.8958,21.5101,21.5101,173.9814071501,0
+ESMV.US,D,20220922,000000,21.4284,21.4284,21.3887,21.4027,391.2067478693,0
+ESMV.US,D,20220923,000000,21.0804,21.1533,21.0605,21.1533,1095.1777594593,0
+ESMV.US,D,20220926,000000,20.96,20.96,20.94,20.9438,207,0
+ESMV.US,D,20220927,000000,20.84,20.84,20.8153,20.8153,100,0
+ESMV.US,D,20220928,000000,21.21,21.2121,21.21,21.2121,101,0
+ESMV.US,D,20220929,000000,20.76,20.8654,20.76,20.8654,305,0
+ESMV.US,D,20220930,000000,20.71,20.71,20.6097,20.6097,3618,0
+ESMV.US,D,20221003,000000,21.1437,21.1437,21.1437,21.1437,3,0
+ESMV.US,D,20221004,000000,21.612,21.612,21.612,21.612,4,0
+ESMV.US,D,20221005,000000,21.38,21.5383,21.38,21.5383,444,0
+ESMV.US,D,20221006,000000,21.2556,21.2556,21.2556,21.2556,62,0
+ESMV.US,D,20221007,000000,20.7827,20.7827,20.7827,20.7827,6,0
+ESMV.US,D,20221010,000000,20.7318,20.7318,20.7318,20.7318,4,0
+ESMV.US,D,20221011,000000,20.84,20.84,20.67,20.6986,881,0
+ESMV.US,D,20221012,000000,20.5867,20.5867,20.5867,20.5867,59,0
+ESMV.US,D,20221013,000000,20.82,21.01,20.82,21.0023,201,0
+ESMV.US,D,20221014,000000,20.5928,20.5928,20.5928,20.5928,2,0
+ESMV.US,D,20221017,000000,21.04,21.04,21.0117,21.0117,353,0
+ESMV.US,D,20221018,000000,21.3,21.3,21.3,21.3,72,0
+ESMV.US,D,20221019,000000,21.01,21.06,21.01,21.06,208,0
+ESMV.US,D,20221020,000000,20.91,20.91,20.85,20.8564,321,0
+ESMV.US,D,20221021,000000,21.2376,21.2376,21.2376,21.2376,75,0
+ESMV.US,D,20221024,000000,21.59,21.59,21.5355,21.5355,476,0
+ESMV.US,D,20221025,000000,21.84,21.84,21.84,21.84,7,0
+ESMV.US,D,20221026,000000,21.86,21.86,21.86,21.86,8,0
+ESMV.US,D,20221027,000000,21.965,21.99,21.8457,21.8457,214,0
+ESMV.US,D,20221028,000000,22.455,22.455,22.455,22.455,75,0
+ESMV.US,D,20221031,000000,22.3315,22.3315,22.3315,22.3315,75,0
+ESMV.US,D,20221101,000000,22.44,22.44,22.29,22.3204,200,0
+ESMV.US,D,20221102,000000,22.2938,22.2938,21.8802,21.8802,888,0
+ESMV.US,D,20221103,000000,21.68,21.71,21.68,21.6829,527,0
+ESMV.US,D,20221104,000000,21.95,21.95,21.82,21.9022,300,0
+ESMV.US,D,20221107,000000,22.11,22.11,22.09,22.1036,214,0
+ESMV.US,D,20221108,000000,22.23,22.2588,22.23,22.2588,221,0
+ESMV.US,D,20221109,000000,22.24,22.24,21.98,21.9914,3130,0
+ESMV.US,D,20221110,000000,22.8844,22.8844,22.8844,22.8844,165,0
+ESMV.US,D,20221111,000000,22.8303,22.8303,22.8303,22.8303,75,0
+ESMV.US,D,20221114,000000,22.96,22.96,22.74,22.74,1018,0
+ESMV.US,D,20221115,000000,22.85,22.88,22.85,22.8606,225,0
+ESMV.US,D,20221116,000000,22.8336,22.8336,22.8336,22.8336,72,0
+ESMV.US,D,20221117,000000,22.77,22.77,22.7584,22.7584,100,0
+ESMV.US,D,20221118,000000,22.9696,22.9696,22.9696,22.9696,2,0
+ESMV.US,D,20221121,000000,23.04,23.0549,23.04,23.0549,106,0
+ESMV.US,D,20221122,000000,23.18,23.3084,23.18,23.3084,200,0
+ESMV.US,D,20221123,000000,23.38,23.3963,23.38,23.3963,100,0
+ESMV.US,D,20221125,000000,23.4388,23.4388,23.4388,23.4388,9,0
+ESMV.US,D,20221128,000000,23.1755,23.1755,23.1755,23.1755,9,0
+ESMV.US,D,20221129,000000,23.11,23.131,23.11,23.131,100,0
+ESMV.US,D,20221130,000000,23.1,23.6702,23.0955,23.6702,34106,0
+ESMV.US,D,20221201,000000,23.7684,23.7684,23.7684,23.7684,17,0
+ESMV.US,D,20221202,000000,23.7891,23.7891,23.7891,23.7891,9,0
+ESMV.US,D,20221205,000000,23.45,23.45,23.41,23.41,681,0
+ESMV.US,D,20221206,000000,23.341,23.36,23.2419,23.2419,2096,0
+ESMV.US,D,20221208,000000,23.43,23.435,23.43,23.4332,1927,0
+ESMV.US,D,20221209,000000,23.41,23.41,23.2157,23.2157,429,0
+ESMV.US,D,20221212,000000,23.5063,23.5063,23.5063,23.5063,1,0
+ESMV.US,D,20221213,000000,23.41,23.4909,23.41,23.4909,300,0
+ESMV.US,D,20221214,000000,23.4403,23.4403,23.4403,23.4403,1,0
+ESMV.US,D,20221215,000000,22.9299,22.9313,22.9299,22.9313,7614,0
+ESMV.US,D,20221216,000000,22.75,22.75,22.7114,22.7114,192,0
+ESMV.US,D,20221219,000000,22.559,22.559,22.559,22.559,21,0
+ESMV.US,D,20221220,000000,22.61,22.61,22.5446,22.5446,104,0
+ESMV.US,D,20221221,000000,22.83,22.83,22.81,22.81,103,0
+ESMV.US,D,20221222,000000,22.44,22.6672,22.44,22.6672,475,0
+ESMV.US,D,20221223,000000,22.71,22.7733,22.7099,22.7733,4217,0
+ESMV.US,D,20221227,000000,22.82,22.84,22.79,22.8234,7557,0
+ESMV.US,D,20221228,000000,22.67,22.67,22.5711,22.5711,191,0
+ESMV.US,D,20221229,000000,22.87,22.87,22.8487,22.8487,3785,0
+ESMV.US,D,20221230,000000,22.74,22.74,22.57,22.7198,730,0
+ESMV.US,D,20230103,000000,22.59,22.79,22.59,22.79,384,0
+ESMV.US,D,20230104,000000,22.9169,22.96,22.9169,22.94,1705,0
+ESMV.US,D,20230105,000000,22.75,22.75,22.7296,22.7296,100,0
+ESMV.US,D,20230106,000000,23.2096,23.2096,23.2096,23.2096,1,0
+ESMV.US,D,20230109,000000,23.1205,23.1205,23.1205,23.1205,106,0
+ESMV.US,D,20230110,000000,23.16,23.241,23.16,23.241,546,0
+ESMV.US,D,20230111,000000,23.41,23.4355,23.41,23.4355,100,0
+ESMV.US,D,20230112,000000,23.39,23.48,23.39,23.4303,348,0
+ESMV.US,D,20230113,000000,23.39,23.5,23.39,23.4891,1462,0
+ESMV.US,D,20230117,000000,23.42,23.42,23.3506,23.3506,255,0
+ESMV.US,D,20230118,000000,22.9595,22.9595,22.9595,22.9595,50,0
+ESMV.US,D,20230119,000000,22.83,22.83,22.7727,22.7727,186,0
+ESMV.US,D,20230120,000000,23.02,23.02,23.02,23.02,13,0
+ESMV.US,D,20230123,000000,23.19,23.23,23.1442,23.1442,1070,0
+ESMV.US,D,20230124,000000,23.06,23.1223,23.03,23.1223,19065,0
+ESMV.US,D,20230125,000000,23.07,23.1051,23.07,23.1051,674,0
+ESMV.US,D,20230126,000000,23.09,23.1673,23.09,23.1673,500,0
+ESMV.US,D,20230127,000000,23.17,23.2,23.1255,23.1255,710,0
+ESMV.US,D,20230130,000000,23.03,23.03,23,23,319,0
+ESMV.US,D,20230131,000000,23.14,23.2966,23.14,23.2966,101,0
+ESMV.US,D,20230201,000000,23.4192,23.4192,23.4192,23.4192,1,0
+ESMV.US,D,20230202,000000,23.53,23.53,23.45,23.5183,910,0
+ESMV.US,D,20230203,000000,23.36,23.36,23.3051,23.3051,100,0
+ESMV.US,D,20230206,000000,23.18,23.202,23.17,23.202,472,0
+ESMV.US,D,20230207,000000,23.14,23.3143,23.14,23.3143,130,0
+ESMV.US,D,20230208,000000,23.0817,23.0817,23.0817,23.0817,1,0
+ESMV.US,D,20230209,000000,22.9242,22.9242,22.9242,22.9242,2,0
+ESMV.US,D,20230210,000000,23.0899,23.0899,23.0899,23.0899,1,0
+ESMV.US,D,20230213,000000,23.175,23.3142,23.175,23.3142,170,0
+ESMV.US,D,20230214,000000,23.175,23.2083,23.175,23.2083,1,0
+ESMV.US,D,20230215,000000,23.2394,23.2768,23.2394,23.2768,4139,0
+ESMV.US,D,20230216,000000,23.2,23.26,23.1172,23.1172,3724,0
+ESMV.US,D,20230217,000000,23.1791,23.1791,23.1791,23.1791,1,0
+ESMV.US,D,20230221,000000,22.85,22.85,22.8079,22.8079,105,0
+ESMV.US,D,20230222,000000,22.7039,22.7039,22.7039,22.7039,2,0
+ESMV.US,D,20230223,000000,22.7679,22.7679,22.7679,22.7679,6,0
+ESMV.US,D,20230224,000000,22.5,22.55,22.5,22.5417,200,0
+ESMV.US,D,20230227,000000,22.62,22.62,22.5644,22.5644,100,0
+ESMV.US,D,20230228,000000,22.4661,22.4661,22.4661,22.4661,95,0
+ESMV.US,D,20230301,000000,22.3311,22.3311,22.3311,22.3311,5,0
+ESMV.US,D,20230302,000000,22.5416,22.5416,22.5416,22.5416,3,0
+ESMV.US,D,20230303,000000,22.77,22.77,22.7661,22.7661,101,0
+ESMV.US,D,20230306,000000,22.8598,22.8598,22.7656,22.7656,1478,0
+ESMV.US,D,20230307,000000,22.48,22.48,22.463,22.463,100,0
+ESMV.US,D,20230308,000000,22.4913,22.4913,22.4913,22.4913,3,0
+ESMV.US,D,20230309,000000,22.57,22.57,22.2231,22.2231,1220,0
+ESMV.US,D,20230310,000000,21.9566,21.9566,21.9566,21.9566,3,0
+ESMV.US,D,20230313,000000,22.13,22.13,22.0344,22.0344,100,0
+ESMV.US,D,20230314,000000,22.2542,22.2542,22.2542,22.2542,154,0
+ESMV.US,D,20230315,000000,22.1491,22.1491,22.1491,22.1491,20,0
+ESMV.US,D,20230316,000000,22.33,22.4082,22.33,22.4082,101,0
+ESMV.US,D,20230317,000000,22.18,22.18,22.18,22.18,175,0
+ESMV.US,D,20230320,000000,22.32,22.4182,22.32,22.4182,100,0
+ESMV.US,D,20230321,000000,22.45,22.5028,22.3715,22.5028,1350,0
+ESMV.US,D,20230322,000000,22.55,22.56,22.1853,22.1853,1517,0
+ESMV.US,D,20230323,000000,22.21,22.21,22.1281,22.1281,538,0
+ESMV.US,D,20230324,000000,22.23,22.39,22.23,22.39,102,0
+ESMV.US,D,20230327,000000,22.48,22.48,22.48,22.48,15,0
+ESMV.US,D,20230328,000000,22.5129,22.5129,22.5129,22.5129,12,0
+ESMV.US,D,20230329,000000,22.68,22.7074,22.68,22.7074,101,0
+ESMV.US,D,20230330,000000,22.8218,22.8218,22.8218,22.8218,68,0
+ESMV.US,D,20230331,000000,23.07,23.07,23.07,23.07,3,0
+ESMV.US,D,20230403,000000,23.18,23.18,23.18,23.18,92,0
+ESMV.US,D,20230404,000000,23.0713,23.0713,23.0713,23.0713,1,0
+ESMV.US,D,20230405,000000,23.17,23.17,23.17,23.17,2,0
+ESMV.US,D,20230406,000000,23.2006,23.2006,23.2006,23.2006,3,0
+ESMV.US,D,20230410,000000,23.2075,23.2075,23.2075,23.2075,1,0
+ESMV.US,D,20230411,000000,23.2627,23.2627,23.2627,23.2627,49,0
+ESMV.US,D,20230412,000000,23.36,23.36,23.2398,23.2398,100,0
+ESMV.US,D,20230413,000000,23.4393,23.4393,23.4393,23.4393,17,0
+ESMV.US,D,20230414,000000,23.3194,23.3194,23.3194,23.3194,2,0
+ESMV.US,D,20230417,000000,23.33,23.38,23.3,23.3772,10078,0
+ESMV.US,D,20230418,000000,23.38,23.38,23.38,23.38,2,0
+ESMV.US,D,20230419,000000,23.3177,23.3177,23.3177,23.3177,5,0
+ESMV.US,D,20230420,000000,23.2692,23.2692,23.2692,23.2692,1,0
+ESMV.US,D,20230421,000000,23.33,23.37,23.33,23.37,6278,0
+ESMV.US,D,20230424,000000,23.4092,23.4092,23.4092,23.4092,10,0
+ESMV.US,D,20230425,000000,23.2045,23.2045,23.2045,23.2045,1,0
+ESMV.US,D,20230426,000000,22.91,22.9101,22.88,22.88,721,0
+ESMV.US,D,20230427,000000,23.2921,23.2921,23.2921,23.2921,1,0
+ESMV.US,D,20230428,000000,23.4425,23.4425,23.4425,23.4425,1,0
+ESMV.US,D,20230501,000000,23.5185,23.5185,23.5185,23.5185,1,0
+ESMV.US,D,20230502,000000,23.3074,23.3074,23.3074,23.3074,1,0
+ESMV.US,D,20230503,000000,23.1743,23.1743,23.1743,23.1743,2,0
+ESMV.US,D,20230504,000000,23.08,23.08,23.08,23.08,15,0
+ESMV.US,D,20230505,000000,23.33,23.33,23.33,23.33,2,0
+ESMV.US,D,20230508,000000,23.2766,23.2766,23.2766,23.2766,1,0
+ESMV.US,D,20230509,000000,23.2381,23.2381,23.2381,23.2381,1,0
+ESMV.US,D,20230510,000000,23.3214,23.3214,23.3214,23.3214,20,0
+ESMV.US,D,20230511,000000,23.24,23.24,23.24,23.24,95,0
+ESMV.US,D,20230512,000000,23.2681,23.2681,23.2681,23.2681,1,0
+ESMV.US,D,20230515,000000,23.25,23.25,23.245,23.245,1430,0
+ESMV.US,D,20230516,000000,22.99,22.99,22.99,22.99,56,0
+ESMV.US,D,20230517,000000,23.1238,23.1238,23.1238,23.1238,55,0
+ESMV.US,D,20230518,000000,23.05,23.1908,23.05,23.1908,100,0
+ESMV.US,D,20230519,000000,23.207,23.207,23.207,23.207,55,0
+ESMV.US,D,20230522,000000,23.145,23.145,23.145,23.145,55,0
+ESMV.US,D,20230523,000000,22.9769,22.9769,22.89,22.89,450,0
+ESMV.US,D,20230524,000000,22.78,22.78,22.6979,22.6979,4108,0
+ESMV.US,D,20230525,000000,22.6591,22.6591,22.6591,22.6591,7,0
+ESMV.US,D,20230526,000000,22.7851,22.7851,22.7851,22.7851,5,0
+ESMV.US,D,20230530,000000,22.69,22.69,22.6815,22.6815,127,0
+ESMV.US,D,20230531,000000,22.6485,22.6485,22.6485,22.6485,52,0
+ESMV.US,D,20230601,000000,22.78,22.78,22.78,22.78,3,0
+ESMV.US,D,20230602,000000,23.09,23.09,23.09,23.09,27,0
+ESMV.US,D,20230605,000000,23.0504,23.0504,23.0504,23.0504,1,0
+ESMV.US,D,20230606,000000,22.96,22.9928,22.96,22.9928,723,0
+ESMV.US,D,20230607,000000,22.8966,22.8966,22.8966,22.8966,1,0
+ESMV.US,D,20230608,000000,22.94,23.025,22.94,23.025,259,0
+ESMV.US,D,20230609,000000,23.05,23.05,23.03,23.03,329,0
+ESMV.US,D,20230612,000000,23.0699,23.1503,23.0699,23.1503,351,0
+ESMV.US,D,20230613,000000,23.29,23.32,23.29,23.3,35493,0
+ESMV.US,D,20230614,000000,23.32,23.32,23.26,23.29,527,0
+ESMV.US,D,20230615,000000,23.57,23.65,23.57,23.59,9340,0
+ESMV.US,D,20230616,000000,23.66,23.66,23.6078,23.6078,151,0
+ESMV.US,D,20230620,000000,23.44,23.44,23.44,23.44,74,0
+ESMV.US,D,20230621,000000,23.42,23.46,23.41,23.41,324,0
+ESMV.US,D,20230622,000000,23.3969,23.3969,23.3969,23.3969,82,0
+ESMV.US,D,20230623,000000,23.24,23.25,23.24,23.25,104,0
+ESMV.US,D,20230626,000000,23.34,23.34,23.29,23.3004,5809,0
+ESMV.US,D,20230627,000000,23.4955,23.4955,23.4955,23.4955,94,0
+ESMV.US,D,20230628,000000,23.35,23.35,23.35,23.35,2,0
+ESMV.US,D,20230629,000000,23.55,23.55,23.55,23.55,12,0
+ESMV.US,D,20230630,000000,23.7,23.7861,23.7,23.7861,601,0
+ESMV.US,D,20230703,000000,23.77,23.77,23.73,23.73,1454,0
+ESMV.US,D,20230705,000000,23.71,23.71,23.71,23.71,4,0
+ESMV.US,D,20230706,000000,23.5489,23.5489,23.5489,23.5489,23,0
+ESMV.US,D,20230707,000000,23.495,23.5099,23.4138,23.4138,1568,0
+ESMV.US,D,20230710,000000,23.57,23.57,23.5647,23.5647,141,0
+ESMV.US,D,20230711,000000,23.73,23.81,23.72,23.7913,50936,0
+ESMV.US,D,20230712,000000,23.84,23.84,23.84,23.84,52,0
+ESMV.US,D,20230713,000000,23.9099,23.93,23.9033,23.925,28814,0
+ESMV.US,D,20230714,000000,23.9248,23.94,23.89,23.89,3430,0
+ESMV.US,D,20230717,000000,23.92,23.94,23.909,23.909,4682,0
+ESMV.US,D,20230718,000000,24.03,24.03,23.9333,24,2842,0
+ESMV.US,D,20230719,000000,24.16,24.16,24.1106,24.1106,1162,0
+ESMV.US,D,20230720,000000,24.1901,24.2,24.1901,24.2,2229,0
+ESMV.US,D,20230721,000000,24.3479,24.3479,24.3479,24.3479,185,0
+ESMV.US,D,20230724,000000,24.4,24.4,24.38,24.38,321,0
+ESMV.US,D,20230725,000000,24.3433,24.46,24.34,24.4409,2467,0
+ESMV.US,D,20230726,000000,24.3402,24.3509,24.31,24.3509,7605,0
+ESMV.US,D,20230727,000000,24.29,24.34,24.13,24.14,6469,0
+ESMV.US,D,20230728,000000,24.2,24.22,24.184,24.184,973,0
+ESMV.US,D,20230731,000000,24.14,24.1648,24.1299,24.1648,937,0
+ESMV.US,D,20230801,000000,24.11,24.11,24.11,24.11,18,0
+ESMV.US,D,20230802,000000,23.96,23.973,23.94,23.973,8154,0
+ESMV.US,D,20230803,000000,23.89,23.9,23.8822,23.8822,2298,0
+ESMV.US,D,20230804,000000,23.98,23.99,23.7359,23.7359,4833,0
+ESMV.US,D,20230807,000000,23.95,23.95,23.95,23.95,1,0
+ESMV.US,D,20230808,000000,23.83,23.8797,23.83,23.8797,411,0
+ESMV.US,D,20230809,000000,23.8736,23.8736,23.8736,23.8736,18,0
+ESMV.US,D,20230810,000000,23.8742,23.8742,23.8742,23.8742,18,0
+ESMV.US,D,20230811,000000,23.94,23.99,23.94,23.99,32484,0
+ESMV.US,D,20230814,000000,23.99,23.99,23.9856,23.9856,324,0
+ESMV.US,D,20230815,000000,23.7899,23.8,23.7777,23.79,2199,0
+ESMV.US,D,20230816,000000,23.7501,23.7501,23.6725,23.6725,1738,0
+ESMV.US,D,20230817,000000,23.54,23.54,23.54,23.54,225,0
+ESMV.US,D,20230818,000000,23.52,23.53,23.52,23.53,286,0
+ESMV.US,D,20230821,000000,23.54,23.54,23.54,23.54,229,0
+ESMV.US,D,20230822,000000,23.5272,23.5272,23.5272,23.5272,48,0
+ESMV.US,D,20230823,000000,23.71,23.71,23.682,23.682,100,0
+ESMV.US,D,20230824,000000,23.54,23.54,23.54,23.54,150,0
+ESMV.US,D,20230825,000000,23.63,23.69,23.63,23.69,459,0
+ESMV.US,D,20230828,000000,23.81,23.81,23.81,23.81,97,0
+ESMV.US,D,20230829,000000,23.77,23.99,23.77,23.99,300,0
+ESMV.US,D,20230830,000000,24.1,24.1,24.04,24.05,3955,0
+ESMV.US,D,20230831,000000,24.03,24.04,23.93,23.93,1642,0
+ESMV.US,D,20230901,000000,23.98,23.98,23.98,23.98,276,0
+ESMV.US,D,20230905,000000,23.77,23.77,23.77,23.77,98,0
+ESMV.US,D,20230906,000000,23.68,23.68,23.68,23.68,174,0
+ESMV.US,D,20230907,000000,23.74,23.74,23.74,23.74,781,0
+ESMV.US,D,20230908,000000,23.77,23.79,23.77,23.79,885,0
+ESMV.US,D,20230911,000000,23.86,23.87,23.81,23.87,51123,0
+ESMV.US,D,20230912,000000,23.76,23.81,23.74,23.74,3313,0
+ESMV.US,D,20230913,000000,23.76,23.76,23.6887,23.7241,2507,0
+ESMV.US,D,20230914,000000,23.81,23.91,23.8,23.91,4930,0
+ESMV.US,D,20230915,000000,23.82,23.82,23.69,23.69,4687,0
+ESMV.US,D,20230918,000000,23.65,23.77,23.65,23.72,3862,0
+ESMV.US,D,20230919,000000,23.7,23.7,23.7,23.7,292,0
+ESMV.US,D,20230920,000000,23.79,23.82,23.66,23.67,2242,0
+ESMV.US,D,20230921,000000,23.36,23.36,23.36,23.36,42,0
+ESMV.US,D,20230922,000000,23.34,23.34,23.34,23.34,164,0
+ESMV.US,D,20230925,000000,23.37,23.37,23.37,23.37,37,0
+ESMV.US,D,20230926,000000,22.99,22.99,22.99,22.99,67,0
+ESMV.US,D,20230927,000000,22.91,22.91,22.91,22.91,35,0
+ESMV.US,D,20230928,000000,22.97,22.97,22.97,22.97,142,0
+ESMV.US,D,20230929,000000,22.87,22.87,22.87,22.87,299,0
+ESMV.US,D,20231002,000000,22.6101,22.7,22.61,22.7,2577,0
+ESMV.US,D,20231003,000000,22.6197,22.62,22.51,22.51,469,0
+ESMV.US,D,20231004,000000,22.65,22.65,22.65,22.65,34,0
+ESMV.US,D,20231005,000000,22.61,22.61,22.61,22.61,13,0
+ESMV.US,D,20231006,000000,22.89,22.89,22.815,22.815,117,0
+ESMV.US,D,20231009,000000,22.982,22.982,22.982,22.982,1,0
+ESMV.US,D,20231010,000000,23.21,23.21,23.1,23.1,300,0
+ESMV.US,D,20231011,000000,23.22,23.22,23.22,23.22,217,0
+ESMV.US,D,20231012,000000,23.06,23.06,23.06,23.06,166,0
+ESMV.US,D,20231013,000000,23.0784,23.0784,23.0784,23.0784,84,0
+ESMV.US,D,20231016,000000,23.31,23.31,23.31,23.31,217,0
+ESMV.US,D,20231017,000000,23.29,23.29,23.29,23.29,137,0
+ESMV.US,D,20231018,000000,23.1,23.11,23.0456,23.0456,683,0
+ESMV.US,D,20231019,000000,22.85,22.85,22.76,22.76,306,0
+ESMV.US,D,20231020,000000,22.59,22.59,22.59,22.59,61,0
+ESMV.US,D,20231023,000000,22.46,22.46,22.46,22.46,149,0
+ESMV.US,D,20231024,000000,22.59,22.6279,22.59,22.6279,1279,0
+ESMV.US,D,20231025,000000,22.4949,22.4949,22.49,22.49,150,0
+ESMV.US,D,20231026,000000,22.51,22.53,22.4295,22.4295,2046,0
+ESMV.US,D,20231027,000000,22.139,22.18,22.139,22.18,819,0
+ESMV.US,D,20231030,000000,22.37,22.39,22.3699,22.39,1016,0
+ESMV.US,D,20231031,000000,22.55,22.58,22.55,22.58,1181,0
+ESMV.US,D,20231101,000000,22.71,22.71,22.71,22.71,349,0
+ESMV.US,D,20231102,000000,23.07,23.08,23.06,23.08,2975,0
+ESMV.US,D,20231103,000000,23.33,23.33,23.295,23.295,651,0
+ESMV.US,D,20231106,000000,23.33,23.38,23.33,23.38,2199,0
+ESMV.US,D,20231107,000000,23.3353,23.3353,23.3353,23.3353,86,0
+ESMV.US,D,20231108,000000,23.3,23.3451,23.3,23.3451,2036,0
+ESMV.US,D,20231109,000000,23.29,23.29,23.14,23.16,2398,0
+ESMV.US,D,20231110,000000,23.29,23.39,23.29,23.39,1640,0
+ESMV.US,D,20231113,000000,23.38,23.38,23.38,23.38,20,0
+ESMV.US,D,20231114,000000,23.73,23.73,23.73,23.73,28,0
+ESMV.US,D,20231115,000000,23.7,23.71,23.7,23.71,794,0
+ESMV.US,D,20231116,000000,23.67,23.7,23.67,23.7,800,0
+ESMV.US,D,20231117,000000,23.74,23.74,23.74,23.74,83,0
+ESMV.US,D,20231120,000000,23.8199,23.83,23.8133,23.83,2197,0
+ESMV.US,D,20231121,000000,24.02,24.02,24.02,24.02,70,0
+ESMV.US,D,20231122,000000,24.1131,24.115,24.1131,24.115,447,0
+ESMV.US,D,20231124,000000,24.1717,24.1717,24.1717,24.1717,20,0
+ESMV.US,D,20231127,000000,24.11,24.12,24.11,24.12,4138,0
+ESMV.US,D,20231128,000000,24.0901,24.0976,24.09,24.09,2651,0
+ESMV.US,D,20231129,000000,24.18,24.18,24.1,24.11,376,0
+ESMV.US,D,20231130,000000,24.2027,24.35,24.19,24.35,11197,0
+ESMV.US,D,20231201,000000,24.55,24.55,24.55,24.55,395,0
+ESMV.US,D,20231204,000000,24.53,24.53,24.53,24.53,230,0
+ESMV.US,D,20231205,000000,24.4402,24.4402,24.43,24.44,792,0
+ESMV.US,D,20231206,000000,24.45,24.45,24.4018,24.4018,182,0
+ESMV.US,D,20231207,000000,24.4542,24.4542,24.4542,24.4542,80,0
+ESMV.US,D,20231208,000000,24.39,24.47,24.39,24.47,1336,0
+ESMV.US,D,20231211,000000,24.69,24.69,24.69,24.69,174,0
+ESMV.US,D,20231212,000000,24.73,24.76,24.73,24.76,752,0
+ESMV.US,D,20231213,000000,25.13,25.13,25.13,25.13,87,0
+ESMV.US,D,20231214,000000,24.97,24.97,24.97,24.97,43,0
+ESMV.US,D,20231215,000000,24.81,24.81,24.81,24.81,193,0
+ESMV.US,D,20231218,000000,24.94,24.94,24.94,24.94,322,0
+ESMV.US,D,20231219,000000,25.01,25.01,24.97,25.01,237,0
+ESMV.US,D,20231220,000000,24.84,24.84,24.55,24.55,503,0
+ESMV.US,D,20231221,000000,24.62,24.74,24.62,24.74,252,0
+ESMV.US,D,20231222,000000,24.8199,24.85,24.8199,24.85,1260,0
+ESMV.US,D,20231226,000000,24.916,24.916,24.916,24.916,93,0
+ESMV.US,D,20231227,000000,24.96,24.97,24.92,24.97,380,0
+ESMV.US,D,20231228,000000,25.03,25.03,25.01,25.01,501,0
+ESMV.US,D,20231229,000000,25,25.02,25,25.02,509,0
+ESMV.US,D,20240102,000000,25.03,25.07,25.03,25.07,347,0
+ESMV.US,D,20240103,000000,25.03,25.03,24.94,24.94,146,0
+ESMV.US,D,20240104,000000,25.04,25.04,24.92,24.92,348,0
+ESMV.US,D,20240105,000000,24.98,24.98,24.89,24.89,229,0
+ESMV.US,D,20240108,000000,24.95,25.1,24.95,25.1,255,0
+ESMV.US,D,20240109,000000,25.03,25.03,25.03,25.03,106,0
+ESMV.US,D,20240110,000000,25.07,25.09,25.07,25.09,194,0
+ESMV.US,D,20240111,000000,25.07,25.07,25.07,25.07,289,0
+ESMV.US,D,20240112,000000,25.14,25.16,25.14,25.16,347,0
+ESMV.US,D,20240116,000000,25.07,25.07,25.07,25.07,331,0
+ESMV.US,D,20240117,000000,24.95,25,24.95,25,682,0
+ESMV.US,D,20240118,000000,25.02,25.11,25.02,25.11,136,0
+ESMV.US,D,20240119,000000,25.19,25.26,25.19,25.26,549,0
+ESMV.US,D,20240122,000000,25.32,25.34,25.31,25.33,15434,0
+ESMV.US,D,20240123,000000,25.36,25.39,25.359,25.39,673,0
+ESMV.US,D,20240124,000000,25.29,25.29,25.24,25.24,550,0
+ESMV.US,D,20240125,000000,25.33,25.41,25.33,25.41,372,0
+ESMV.US,D,20240126,000000,25.41,25.41,25.4,25.4,660,0
+ESMV.US,D,20240129,000000,25.42,25.53,25.42,25.53,1316,0
+ESMV.US,D,20240130,000000,25.6001,25.6045,25.58,25.6,11726,0
+ESMV.US,D,20240131,000000,25.55,25.55,25.325,25.33,1234,0
+ESMV.US,D,20240201,000000,25.6,25.63,25.6,25.63,399,0
+ESMV.US,D,20240202,000000,25.47,25.59,25.459,25.59,546,0
+ESMV.US,D,20240205,000000,25.55,25.55,25.52,25.52,734,0
+ESMV.US,D,20240206,000000,25.53,25.57,25.53,25.57,854,0
+ESMV.US,D,20240207,000000,25.73,25.73,25.68,25.68,659,0
+ESMV.US,D,20240208,000000,25.62,25.62,25.55,25.6,647536,0
+ESMV.US,D,20240209,000000,25.63,25.63,25.5861,25.5975,556,0
+ESMV.US,D,20240212,000000,25.6,25.6,25.6,25.6,415,0
+ESMV.US,D,20240213,000000,25.3,25.36,25.21,25.35,971,0
+ESMV.US,D,20240214,000000,25.43,25.49,25.3799,25.49,2033,0
+ESMV.US,D,20240215,000000,25.64,25.69,25.61,25.69,840,0
+ESMV.US,D,20240216,000000,25.61,25.61,25.59,25.59,506,0
+ESMV.US,D,20240220,000000,25.58,25.63,25.56,25.56,527,0
+ESMV.US,D,20240221,000000,25.55,25.65,25.52,25.65,4694,0
+ESMV.US,D,20240222,000000,25.72,25.91,25.72,25.9,2060,0
+ESMV.US,D,20240223,000000,26.02,26.02,25.9951,26,706,0
+ESMV.US,D,20240226,000000,25.95,25.95,25.91,25.91,624,0
+ESMV.US,D,20240227,000000,25.86,25.91,25.83,25.91,860,0
+ESMV.US,D,20240228,000000,25.89,25.9,25.89,25.9,453,0
+ESMV.US,D,20240229,000000,25.85,25.94,25.85,25.94,584,0
+ESMV.US,D,20240301,000000,25.9,26.07,25.9,26.07,392,0
+ESMV.US,D,20240304,000000,26.13,26.13,26.13,26.13,385,0
+ESMV.US,D,20240305,000000,26.02,26.02,25.86,25.91,6060,0
+ESMV.US,D,20240306,000000,26.07,26.14,26.05,26.08,599,0
+ESMV.US,D,20240307,000000,26.17,26.19,26.17,26.18,811,0
+ESMV.US,D,20240308,000000,26.21,26.23,26.13,26.14,2894,0
+ESMV.US,D,20240311,000000,26.04,26.21,26.04,26.21,3594,0
+ESMV.US,D,20240312,000000,26.34,26.34,26.33,26.34,4314,0
+ESMV.US,D,20240313,000000,26.37,26.37,26.32,26.34,682,0
+ESMV.US,D,20240314,000000,26.2006,26.2006,26.2006,26.2006,10,0
+ESMV.US,D,20240315,000000,26.08,26.12,26.08,26.12,653,0
+ESMV.US,D,20240318,000000,26.22,26.26,26.17,26.17,823,0
+ESMV.US,D,20240319,000000,26.2,26.32,26.2,26.32,3317,0
+ESMV.US,D,20240320,000000,26.35,26.45,26.35,26.45,197,0
+ESMV.US,D,20240321,000000,26.42,26.42,26.42,26.42,323,0
+ESMV.US,D,20240322,000000,26.36,26.36,26.33,26.33,339,0
+ESMV.US,D,20240325,000000,26.25,26.25,26.22,26.22,529,0
+ESMV.US,D,20240326,000000,26.26,26.26,26.25,26.25,140,0
+ESMV.US,D,20240327,000000,26.39,26.52,26.39,26.52,539,0
+ESMV.US,D,20240328,000000,26.59,26.62,26.59,26.62,1068,0
+ESMV.US,D,20240401,000000,26.44,26.47,26.43,26.47,1801,0
+ESMV.US,D,20240402,000000,26.29,26.34,26.29,26.34,660,0
+ESMV.US,D,20240403,000000,26.32,26.33,26.28,26.28,472,0
+ESMV.US,D,20240404,000000,26.42,26.42,26.07,26.07,313,0
+ESMV.US,D,20240405,000000,26.23,26.23,26.23,26.23,342,0
+ESMV.US,D,20240408,000000,26.2499,26.26,26.23,26.24,8531,0
+ESMV.US,D,20240409,000000,26.21,26.29,26.21,26.29,352,0
+ESMV.US,D,20240410,000000,25.99,26.05,25.98,25.99,597,0
+ESMV.US,D,20240411,000000,25.81,25.95,25.81,25.9,765,0
+ESMV.US,D,20240412,000000,25.77,25.77,25.58,25.61,1009,0
+ESMV.US,D,20240415,000000,25.68,25.68,25.45,25.47,344,0
+ESMV.US,D,20240416,000000,25.51,25.51,25.38,25.43,576,0
+ESMV.US,D,20240417,000000,25.46,25.46,25.4,25.4,496,0
+ESMV.US,D,20240418,000000,25.46,25.46,25.399,25.4,278,0
+ESMV.US,D,20240419,000000,25.49,25.52,25.49,25.51,921,0
+ESMV.US,D,20240422,000000,25.57,25.68,25.57,25.63,20289,0
+ESMV.US,D,20240423,000000,25.74,25.8,25.74,25.76,3487,0
+ESMV.US,D,20240424,000000,25.68,25.81,25.68,25.81,300,0
+ESMV.US,D,20240425,000000,25.57,25.78,25.57,25.78,405,0
+ESMV.US,D,20240426,000000,25.78,25.78,25.67,25.67,6463,0
+ESMV.US,D,20240429,000000,25.79,25.8,25.72,25.8,894,0
+ESMV.US,D,20240430,000000,25.58,25.58,25.58,25.58,144,0
+ESMV.US,D,20240501,000000,25.49,25.56,25.49,25.56,211,0
+ESMV.US,D,20240502,000000,25.65,25.65,25.65,25.65,256,0
+ESMV.US,D,20240503,000000,25.71,25.81,25.71,25.81,193,0
+ESMV.US,D,20240506,000000,25.84,25.94,25.84,25.94,342,0
+ESMV.US,D,20240507,000000,26.1,26.1,26.1,26.1,151,0
+ESMV.US,D,20240508,000000,26.11,26.1162,26.11,26.1162,100,0
+ESMV.US,D,20240509,000000,26.18,26.2815,26.18,26.2815,4926,0
+ESMV.US,D,20240510,000000,26.36,26.39,26.36,26.39,570,0
+ESMV.US,D,20240513,000000,26.37,26.37,26.37,26.37,191,0
+ESMV.US,D,20240514,000000,26.39,26.4,26.3098,26.4,440,0
+ESMV.US,D,20240515,000000,26.52,26.6,26.52,26.6,353,0
+ESMV.US,D,20240516,000000,26.56,26.63,26.56,26.63,478,0
+ESMV.US,D,20240517,000000,26.59,26.67,26.59,26.67,172,0
+ESMV.US,D,20240520,000000,26.65,26.65,26.6275,26.6275,100,0
+ESMV.US,D,20240521,000000,26.67,26.67,26.57,26.62,786,0
+ESMV.US,D,20240522,000000,26.63,26.63,26.54,26.6,7007,0
+ESMV.US,D,20240523,000000,26.47,26.47,26.31,26.31,278,0
+ESMV.US,D,20240524,000000,26.28,26.3213,26.28,26.2952,340,0
+ESMV.US,D,20240528,000000,26.18,26.18,26.0027,26.06,2843,0
+ESMV.US,D,20240529,000000,25.81,25.81,25.79,25.8,396,0
+ESMV.US,D,20240530,000000,25.71,25.82,25.71,25.8,3874,0
+ESMV.US,D,20240531,000000,25.79,26.1132,25.79,26.1132,200,0
+ESMV.US,D,20240603,000000,26.13,26.13,26.06,26.06,338,0
+ESMV.US,D,20240604,000000,26.04,26.1566,26.04,26.13,625,0
+ESMV.US,D,20240605,000000,26.09,26.28,26.09,26.28,1114,0
+ESMV.US,D,20240606,000000,26.31,26.31,26.2,26.29,33009,0
+ESMV.US,D,20240607,000000,26.29,26.29,26.24,26.24,232,0
+ESMV.US,D,20240610,000000,26.18,26.3,26.18,26.3,464,0
+ESMV.US,D,20240611,000000,26,26.151,26,26.151,559,0
+ESMV.US,D,20240612,000000,26.26,26.26,26.17,26.2035,3109,0
+ESMV.US,D,20240613,000000,26.08,26.1764,26.08,26.1764,117,0
+ESMV.US,D,20240614,000000,26.06,26.19,26.06,26.19,266,0
+ESMV.US,D,20240617,000000,26.39,26.39,26.14,26.3184,830,0
+ESMV.US,D,20240618,000000,26.35,26.39,26.35,26.39,346,0
+ESMV.US,D,20240620,000000,26.48,26.5,26.48,26.5,582,0
+ESMV.US,D,20240621,000000,26.5208,26.53,26.52,26.5208,750,0
+ESMV.US,D,20240624,000000,26.6384,26.6384,26.6384,26.6384,49,0
+ESMV.US,D,20240625,000000,26.53,26.53,26.5258,26.5258,247,0
+ESMV.US,D,20240626,000000,26.36,26.4511,26.36,26.4511,138,0
+ESMV.US,D,20240627,000000,26.41,26.44,26.41,26.4389,6446,0
+ESMV.US,D,20240628,000000,26.57,26.57,26.43,26.43,950,0
+ESMV.US,D,20240701,000000,26.39,26.39,26.3365,26.3365,100,0
+ESMV.US,D,20240702,000000,26.3,26.44,26.3,26.44,205,0
+ESMV.US,D,20240703,000000,26.4,26.4304,26.4,26.4304,172,0
+ESMV.US,D,20240705,000000,26.34,26.51,26.34,26.51,741,0
+ESMV.US,D,20240708,000000,26.57,26.57,26.528,26.528,130,0
+ESMV.US,D,20240709,000000,26.45,26.49,26.45,26.49,570,0
+ESMV.US,D,20240710,000000,26.5,26.7,26.5,26.7,386,0
+ESMV.US,D,20240711,000000,26.85,26.85,26.8247,26.8247,100,0
+ESMV.US,D,20240712,000000,26.98,27.0397,26.98,27.0397,100,0
+ESMV.US,D,20240715,000000,27.1,27.1,27.07,27.07,410,0
+ESMV.US,D,20240716,000000,27.27,27.3694,27.27,27.3694,167,0
+ESMV.US,D,20240717,000000,27.41,27.44,27.41,27.41,503,0
+ESMV.US,D,20240718,000000,27.41,27.41,27.1744,27.1744,205,0
+ESMV.US,D,20240719,000000,27.13,27.13,26.9735,26.9735,119,0
+ESMV.US,D,20240722,000000,26.99,27.17,26.99,27.17,8516,0
+ESMV.US,D,20240723,000000,27.04,27.04,26.9859,26.9859,100,0
+ESMV.US,D,20240724,000000,26.83,26.83,26.8105,26.8105,114,0
+ESMV.US,D,20240725,000000,27,27,26.85,26.85,454,0
+ESMV.US,D,20240726,000000,27.13,27.17,27.13,27.15,9170,0
+ESMV.US,D,20240729,000000,27.11,27.1869,27.11,27.1869,215,0
+ESMV.US,D,20240730,000000,27.18,27.23,27.18,27.23,10582,0
+ESMV.US,D,20240731,000000,27.4,27.4047,27.4,27.4047,100,0
+ESMV.US,D,20240801,000000,27.35,27.35,27.34,27.34,830,0
+ESMV.US,D,20240802,000000,26.98,27.1469,26.98,27.1469,161,0
+ESMV.US,D,20240805,000000,26.63,26.63,26.5144,26.5144,112,0
+ESMV.US,D,20240806,000000,26.87,26.87,26.7599,26.7599,145,0
+ESMV.US,D,20240807,000000,27.06,27.06,26.65,26.65,199,0
+ESMV.US,D,20240808,000000,26.93,27.07,26.93,27.07,708,0
+ESMV.US,D,20240809,000000,27.02,27.1144,27.02,27.1144,2484,0
+ESMV.US,D,20240812,000000,26.9952,26.9952,26.9952,26.9952,47,0
+ESMV.US,D,20240813,000000,27.1,27.283,27.1,27.283,360,0
+ESMV.US,D,20240814,000000,27.35,27.51,27.35,27.5,55136,0
+ESMV.US,D,20240815,000000,27.57,27.65,27.57,27.6487,745,0
+ESMV.US,D,20240816,000000,27.64,27.78,27.64,27.78,480,0
+ESMV.US,D,20240819,000000,27.81,27.94,27.81,27.9303,395,0
+ESMV.US,D,20240820,000000,27.94,27.95,27.92,27.95,3985,0
+ESMV.US,D,20240821,000000,28.03,28.15,28.03,28.15,1317,0
+ESMV.US,D,20240822,000000,28.05,28.11,28,28.06,563,0
+ESMV.US,D,20240823,000000,28.2,28.23,28.2,28.23,324,0
+ESMV.US,D,20240826,000000,28.26,28.26,28.225,28.225,101,0
+ESMV.US,D,20240827,000000,28.24,28.32,28.24,28.32,1330,0
+ESMV.US,D,20240828,000000,28.32,28.32,28.2394,28.2394,100,0
+ESMV.US,D,20240829,000000,28.32,28.32,28.2945,28.2945,102,0
+ESMV.US,D,20240830,000000,28.44,28.55,28.33,28.55,1508,0
+ESMV.US,D,20240903,000000,28.4,28.4,28.2728,28.2728,287,0
+ESMV.US,D,20240904,000000,28.31,28.31,28.2952,28.2952,142,0
+ESMV.US,D,20240905,000000,28.12,28.13,28.08,28.08,1296,0
+ESMV.US,D,20240906,000000,27.8284,27.8284,27.8284,27.8284,27,0
+ESMV.US,D,20240909,000000,28.02,28.11,28.02,28.11,709,0
+ESMV.US,D,20240910,000000,28.1,28.1749,28.08,28.1749,442,0
+ESMV.US,D,20240911,000000,27.71,28.22,27.71,28.22,364,0
+ESMV.US,D,20240912,000000,28.17,28.4,28.17,28.385,440,0
+ESMV.US,D,20240913,000000,28.47,28.58,28.47,28.58,626,0
+ESMV.US,D,20240916,000000,28.67,28.7563,28.67,28.7563,109,0
+ESMV.US,D,20240917,000000,28.75,28.75,28.68,28.68,886,0
+ESMV.US,D,20240918,000000,28.6,28.68,28.526,28.526,3242,0
+ESMV.US,D,20240919,000000,28.68,28.73,28.68,28.72,921,0
+ESMV.US,D,20240920,000000,28.59,28.69,28.59,28.69,4241,0
+ESMV.US,D,20240923,000000,28.75,28.8,28.75,28.8,5061,0
+ESMV.US,D,20240924,000000,28.73,28.78,28.73,28.78,1331,0
+ESMV.US,D,20240925,000000,28.57,28.57,28.54,28.56,1168,0
+ESMV.US,D,20240926,000000,28.61,28.65,28.59,28.65,2547,0
+ESMV.US,D,20240927,000000,28.6719,28.6719,28.6719,28.6719,2,0
+ESMV.US,D,20240930,000000,28.62,28.7422,28.52,28.7422,3665,0
+ESMV.US,D,20241001,000000,28.68,28.68,28.59,28.68,2096,0
+ESMV.US,D,20241002,000000,28.65,28.66,28.62,28.63,1885,0
+ESMV.US,D,20241003,000000,28.5123,28.5123,28.5123,28.5123,1,0
+ESMV.US,D,20241004,000000,28.5,28.6136,28.46,28.6136,271,0
+ESMV.US,D,20241007,000000,28.5,28.5,28.3528,28.3528,2664,0
+ESMV.US,D,20241008,000000,28.62,28.624,28.62,28.624,705,0
+ESMV.US,D,20241009,000000,28.67,28.848,28.67,28.848,1808,0
+ESMV.US,D,20241010,000000,28.72,28.75,28.69,28.71,3366,0
+ESMV.US,D,20241011,000000,28.9885,28.9885,28.975,28.975,351,0
+ESMV.US,D,20241014,000000,29.1,29.21,29.1,29.1996,2386,0
+ESMV.US,D,20241015,000000,29.22,29.22,29.11,29.11,1307,0
+ESMV.US,D,20241016,000000,29.13,29.24,29.13,29.2241,511,0
+ESMV.US,D,20241017,000000,29.25,29.251,29.25,29.251,269,0
+ESMV.US,D,20241018,000000,29.2,29.267,29.2,29.267,288,0
+ESMV.US,D,20241021,000000,29.06,29.079,29.06,29.079,203,0
+ESMV.US,D,20241022,000000,28.92,29,28.92,28.9879,40099,0
+ESMV.US,D,20241023,000000,28.88,28.88,28.8634,28.8634,100,0
+ESMV.US,D,20241024,000000,28.8,28.8,28.74,28.75,3236,0
+ESMV.US,D,20241025,000000,28.76,28.76,28.6084,28.6084,6742,0
+ESMV.US,D,20241028,000000,28.73,28.73,28.65,28.65,241,0
+ESMV.US,D,20241029,000000,28.67,28.67,28.5875,28.5875,239,0
+ESMV.US,D,20241030,000000,28.57,28.57,28.49,28.4997,1021,0
+ESMV.US,D,20241031,000000,28.31,28.31,28.2593,28.2593,102,0
+ESMV.US,D,20241101,000000,28.4,28.4,28.29,28.29,1566,0
+ESMV.US,D,20241104,000000,28.36,28.36,28.2797,28.2797,105,0
+ESMV.US,D,20241105,000000,28.42,28.5579,28.42,28.5579,915,0
+ESMV.US,D,20241106,000000,28.91,29.028,28.91,29.028,100,0
+ESMV.US,D,20241107,000000,29.14,29.2246,29.14,29.2246,160,0
+ESMV.US,D,20241108,000000,29.4,29.4896,29.4,29.4896,203,0
+ESMV.US,D,20241111,000000,29.63,29.63,29.54,29.5425,422,0
+ESMV.US,D,20241112,000000,29.42,29.42,29.3927,29.3927,1909,0
+ESMV.US,D,20241113,000000,29.4,29.45,29.4,29.4306,204,0
+ESMV.US,D,20241114,000000,29.28,29.28,29.1431,29.1431,124,0
+ESMV.US,D,20241115,000000,28.89,28.89,28.84,28.84,100,0
+ESMV.US,D,20241119,000000,28.75,28.9059,28.75,28.9059,611,0
+ESMV.US,D,20241120,000000,29.04,29.0591,29.04,29.0591,538,0
+ESMV.US,D,20241121,000000,29.14,29.419,29.14,29.3917,985,0
+ESMV.US,D,20241122,000000,29.5,29.57,29.49,29.49,236174,0
+ESMV.US,D,20241125,000000,29.64,29.76,29.64,29.7,2112,0
+ESMV.US,D,20241126,000000,29.71,29.88,29.71,29.88,1028,0
+ESMV.US,D,20241127,000000,29.93,29.95,29.8076,29.8076,806,0
+ESMV.US,D,20241202,000000,29.69,29.7505,29.69,29.7505,240,0
+ESMV.US,D,20241203,000000,29.66,29.68,29.66,29.67,440,0
+ESMV.US,D,20241205,000000,29.71,29.71,29.6657,29.6657,216,0
+ESMV.US,D,20241206,000000,29.6,29.62,29.5566,29.5566,530,0
+ESMV.US,D,20241209,000000,29.48,29.48,29.3219,29.3219,101,0
+ESMV.US,D,20241210,000000,29.17,29.202,29.17,29.202,260,0
+ESMV.US,D,20241211,000000,29.21,29.219,29.1363,29.1363,934,0
+ESMV.US,D,20241213,000000,28.97,28.97,28.9493,28.9493,232,0
+ESMV.US,D,20241216,000000,28.99,28.99,28.7744,28.7744,3607,0
+ESMV.US,D,20241217,000000,28.54,28.54,28.43,28.4839,1092,0
+ESMV.US,D,20241218,000000,28.46,28.46,27.8494,27.8494,1249,0
+ESMV.US,D,20241219,000000,27.96,27.96,27.76,27.76,2231,0
+ESMV.US,D,20241220,000000,27.7899,27.9981,27.75,27.9981,414,0
+ESMV.US,D,20241223,000000,27.84,28.0539,27.84,28.0539,1023,0
+ESMV.US,D,20241224,000000,28.16,28.2,28.16,28.2,710,0
+ESMV.US,D,20241226,000000,28.24,28.259,28.24,28.2482,417,0
+ESMV.US,D,20241227,000000,28.06,28.0689,28.03,28.0689,4143,0
+ESMV.US,D,20241230,000000,27.68,27.86,27.65,27.77,1131,0
+ESMV.US,D,20241231,000000,27.79,27.8037,27.79,27.8037,275,0
+ESMV.US,D,20250102,000000,27.92,27.92,27.77,27.7853,720,0
+ESMV.US,D,20250103,000000,27.88,27.9651,27.88,27.9651,103,0
+ESMV.US,D,20250106,000000,27.98,27.99,27.79,27.79,2951,0
+ESMV.US,D,20250108,000000,27.71,27.8667,27.71,27.8667,1037,0
+ESMV.US,D,20250110,000000,27.6,27.6,27.4985,27.4985,662,0
+ESMV.US,D,20250113,000000,27.37,27.6487,27.37,27.6487,327,0
+ESMV.US,D,20250114,000000,27.74,27.7919,27.6434,27.7919,630,0
+ESMV.US,D,20250115,000000,28.01,28.02,27.96,28.02,295,0
+ESMV.US,D,20250116,000000,28.01,28.1976,28.01,28.1976,101,0
+ESMV.US,D,20250121,000000,28.49,28.56,28.49,28.56,1187,0
+ESMV.US,D,20250122,000000,28.57,28.61,28.52,28.5245,2569,0
+ESMV.US,D,20250123,000000,28.4,28.6033,28.4,28.6033,336,0
+ESMV.US,D,20250124,000000,28.61,28.61,28.54,28.5792,1274,0
+ESMV.US,D,20250127,000000,28.7,28.7049,28.65,28.7049,4189,0
+ESMV.US,D,20250128,000000,28.78,28.8,28.668,28.6698,710,0
+ESMV.US,D,20250129,000000,28.7054,28.71,28.5853,28.5853,1473,0
+ESMV.US,D,20250130,000000,28.79,28.8348,28.77,28.8348,355,0
+ESMV.US,D,20250131,000000,28.86,28.87,28.6359,28.6359,768,0
+ESMV.US,D,20250203,000000,28.32,28.77,28.32,28.7169,5568,0
+ESMV.US,D,20250204,000000,28.71,28.71,28.6805,28.6805,252,0
+ESMV.US,D,20250205,000000,28.71,28.9238,28.7,28.9238,784,0
+ESMV.US,D,20250206,000000,28.85,28.85,28.77,28.8159,2881,0
+ESMV.US,D,20250207,000000,28.76,28.76,28.7095,28.7095,765,0
+ESMV.US,D,20250210,000000,28.93,28.93,28.86,28.8777,5671,0
+ESMV.US,D,20250211,000000,28.82,28.9434,28.82,28.9434,957,0
+ESMV.US,D,20250212,000000,28.82,28.83,28.8163,28.8163,1002,0
+ESMV.US,D,20250213,000000,28.91,29.1,28.91,29.0902,11653,0
+ESMV.US,D,20250214,000000,29.03,29.03,28.8943,28.8943,1065,0
+ESMV.US,D,20250218,000000,28.92,28.9529,28.92,28.9529,391,0
+ESMV.US,D,20250219,000000,28.96,29.0786,28.96,29.0786,110,0
+ESMV.US,D,20250220,000000,29.1,29.1,29.07,29.07,773,0
+ESMV.US,D,20250225,000000,29.08,29.08,29.0528,29.0528,963,0
+ESMV.US,D,20250227,000000,29.07,29.07,28.8065,28.8065,171,0
+ESMV.US,D,20250228,000000,28.84,29.1477,28.72,29.1477,1414,0
+ESMV.US,D,20250303,000000,29.05,29.05,29.0454,29.0454,100,0
+ESMV.US,D,20250304,000000,28.9,28.99,28.7481,28.7481,5770,0
+ESMV.US,D,20250305,000000,28.61,28.9038,28.6,28.9038,733,0
+ESMV.US,D,20250306,000000,28.71,28.75,28.66,28.6609,1790,0
+ESMV.US,D,20250310,000000,28.85,28.85,28.6644,28.6644,3062,0
+ESMV.US,D,20250312,000000,27.9991,28.21,27.9991,28.0938,479,0
+ESMV.US,D,20250313,000000,27.96,27.96,27.9436,27.9436,1038,0
+ESMV.US,D,20250314,000000,28.26,28.2987,28.24,28.2987,1077,0
+ESMV.US,D,20250317,000000,28.72,28.72,28.6718,28.6718,335,0
+ESMV.US,D,20250318,000000,28.37,28.4,28.37,28.3984,403,0
+ESMV.US,D,20250319,000000,28.42,28.535,28.42,28.535,3748,0
+ESMV.US,D,20250320,000000,28.44,28.49,28.35,28.4122,3732,0
+ESMV.US,D,20250321,000000,28.38,28.39,28.31,28.3566,3008,0
+ESMV.US,D,20250324,000000,28.63,28.65,28.6099,28.6428,3001,0
+ESMV.US,D,20250326,000000,28.6,28.6113,28.6,28.6113,271,0
+ESMV.US,D,20250327,000000,28.72,28.72,28.6626,28.6626,181,0
+ESMV.US,D,20250331,000000,28.45,28.72,28.361,28.6391,11607,0
+ESMV.US,D,20250401,000000,28.68,28.68,28.47,28.6488,1593,0
+ESMV.US,D,20250402,000000,28.67,28.755,28.67,28.755,384,0
+ESMV.US,D,20250403,000000,28.4,28.42,28.24,28.262,718,0
+ESMV.US,D,20250404,000000,26.814,26.86,26.6808,26.6808,6454,0
+ESMV.US,D,20250407,000000,25.98,26.69,25.98,26.32,989,0
+ESMV.US,D,20250408,000000,26.13,26.13,26.03,26.0352,2916,0
+ESMV.US,D,20250409,000000,25.94,27.4998,25.94,27.4998,13902,0
+ESMV.US,D,20250410,000000,27.06,27.0805,27.06,27.0805,210,0
+ESMV.US,D,20250411,000000,27.08,27.4584,27.08,27.4584,135,0
+ESMV.US,D,20250414,000000,27.7896,27.79,27.65,27.7813,1053,0
+ESMV.US,D,20250415,000000,27.8,27.9,27.7286,27.7286,8896,0
+ESMV.US,D,20250421,000000,27.16,27.16,26.8741,26.8741,175,0
+ESMV.US,D,20250422,000000,27.13,27.39,27.13,27.3861,756,0
+ESMV.US,D,20250423,000000,27.71,27.71,27.5326,27.5326,348,0
+ESMV.US,D,20250424,000000,27.54,27.7698,27.54,27.7591,4534,0
+ESMV.US,D,20250425,000000,27.58,27.75,27.58,27.75,8405,0
+ESMV.US,D,20250428,000000,27.74,27.8477,27.68,27.8477,20485,0
+ESMV.US,D,20250429,000000,27.85,28.0456,27.85,28.0456,447,0
+ESMV.US,D,20250430,000000,27.71,28.2517,27.71,28.2517,105,0
+ESMV.US,D,20250501,000000,28.14,28.14,28.03,28.03,183,0
+ESMV.US,D,20250502,000000,28.28,28.35,28.28,28.3478,351,0
+ESMV.US,D,20250505,000000,28.25,28.42,28.25,28.3481,766,0
+ESMV.US,D,20250506,000000,28.14,28.1901,28.14,28.1802,387,0
+ESMV.US,D,20250507,000000,28.26,28.3322,28.26,28.3322,132,0
+ESMV.US,D,20250508,000000,28.28,28.28,28.272,28.272,103,0
+ESMV.US,D,20250509,000000,28.22,28.22,28.1656,28.1656,103,0
+ESMV.US,D,20250512,000000,28.42,28.5513,28.42,28.5513,424,0
+ESMV.US,D,20250513,000000,28.54,28.54,28.4277,28.4277,103,0
+ESMV.US,D,20250514,000000,28.25,28.25,28.2188,28.2188,103,0
+ESMV.US,D,20250515,000000,28.6,28.6303,28.6,28.6303,1471,0
+ESMV.US,D,20250519,000000,28.9584,29.05,28.9584,29.05,191,0
+ESMV.US,D,20250521,000000,28.84,28.84,28.591,28.591,578,0
+ESMV.US,D,20250523,000000,28.26,28.3877,28.26,28.3877,630,0
+ESMV.US,D,20250529,000000,28.53,28.5486,28.53,28.5486,1027,0
+ESMV.US,D,20250604,000000,28.83,28.83,28.6916,28.6916,2360,0
+ESMV.US,D,20250605,000000,28.69,28.69,28.653,28.653,106,0
+ESMV.US,D,20250611,000000,28.63,28.659,28.63,28.659,1504,0
+ESMV.US,D,20250616,000000,28.54,28.56,28.5394,28.5394,891,0
+ESMV.US,D,20250618,000000,28.33,28.33,28.2145,28.2145,1171,0
+ESMV.US,D,20250620,000000,28.17,28.2041,28.17,28.2041,556,0
+ESMV.US,D,20250702,000000,28.81,28.8186,28.81,28.8186,994,0
+ESMV.US,D,20250709,000000,28.8407,28.9204,28.8407,28.9204,351,0
+ESMV.US,D,20250710,000000,28.91,28.93,28.8564,28.8564,3466,0
+ESMV.US,D,20250715,000000,28.47,28.47,28.4334,28.4334,6186,0
+ESMV.US,D,20250716,000000,28.41,28.573,28.41,28.573,104,0
+ESMV.US,D,20250718,000000,28.62,28.622,28.62,28.622,1083,0
+ESMV.US,D,20250721,000000,28.6,28.77,28.6,28.6358,1187,0
+ESMV.US,D,20250722,000000,28.94,28.986,28.93,28.986,5308,0
+ESMV.US,D,20250723,000000,28.96,29.02,28.96,29.02,432,0
+ESMV.US,D,20250724,000000,29,29.0249,28.961,29.007,2332,0
+ESMV.US,D,20250728,000000,28.9,28.9,28.851,28.851,153,0
+ESMV.US,D,20250804,000000,28.72,28.7891,28.72,28.7891,8459,0
+ESMV.US,D,20250805,000000,28.61,28.61,28.5494,28.5494,516,0
+ESMV.US,D,20250806,000000,28.636,28.636,28.63,28.63,360,0
+ESMV.US,D,20250807,000000,28.6,28.6,28.5062,28.5252,453,0
+ESMV.US,D,20250808,000000,28.6,28.62,28.6,28.61,4768,0
+ESMV.US,D,20250811,000000,28.66,28.66,28.52,28.5263,1107,0
+ESMV.US,D,20250812,000000,28.6,28.6433,28.59,28.6433,8687,0
+ESMV.US,D,20250813,000000,28.88,28.8828,28.88,28.8828,194,0
+ESMV.US,D,20250819,000000,28.96,28.99,28.96,28.9746,785,0
+ESMV.US,D,20250825,000000,28.97,28.97,28.9292,28.9292,236,0
+ESMV.US,D,20250826,000000,28.88,28.9177,28.88,28.9177,165,0
+ESMV.US,D,20250909,000000,28.98,28.98,28.9776,28.9776,108,0
+ESMV.US,D,20250910,000000,28.77,28.8154,28.77,28.8154,116,0
+ESMV.US,D,20250911,000000,29.07,29.1715,29.07,29.1715,3618,0
+ESMV.US,D,20250915,000000,28.82,28.8204,28.82,28.8204,196,0
+ESMV.US,D,20250918,000000,28.77,28.7841,28.76,28.7701,3738,0
+ESMV.US,D,20250924,000000,28.87,28.87,28.83,28.8556,1012,0
+ESMV.US,D,20250925,000000,28.68,28.699,28.68,28.6894,203,0
+ESMV.US,D,20250929,000000,29.05,29.05,29.0356,29.0356,103,0
+ESMV.US,D,20250930,000000,29.13,29.1563,29.13,29.1563,3161,0
+ESMV.US,D,20251001,000000,29.15,29.15,29.1174,29.1174,3261,0
+ESMV.US,D,20251002,000000,29.08,29.0834,29.08,29.0834,699,0
+ESMV.US,D,20251007,000000,29.1,29.1456,29.1,29.1456,112,0
+ESMV.US,D,20251008,000000,29.2,29.2446,29.2,29.2446,111,0
+ESMV.US,D,20251014,000000,28.88,28.9882,28.88,28.9882,457,0
+ESMV.US,D,20251015,000000,28.87,28.8905,28.87,28.8905,938,0
+ESMV.US,D,20251020,000000,29.03,29.13,29.03,29.0961,1362,0
+ESMV.US,D,20251023,000000,29.08,29.08,29.0642,29.0642,606,0
+ESMV.US,D,20251024,000000,29.12,29.12,29.1023,29.1023,114,0
+ESMV.US,D,20251027,000000,29.21,29.2394,29.21,29.2394,145,0
+ESMV.US,D,20251028,000000,29.13,29.13,29.0596,29.0596,571,0
+ESMV.US,D,20251029,000000,28.805,28.805,28.61,28.617,731,0
+ESMV.US,D,20251103,000000,28.4605,28.6196,28.4605,28.6196,460,0
+ESMV.US,D,20251105,000000,28.49,28.529,28.49,28.529,768,0
+ESMV.US,D,20251114,000000,28.71,28.7846,28.6575,28.7846,757,0
+ESMV.US,D,20251117,000000,28.82,28.82,28.5905,28.5905,898,0
+ESMV.US,D,20251120,000000,28.2,28.2112,28.2,28.2112,169,0
+ESMV.US,D,20251125,000000,28.77,28.8652,28.77,28.8652,768,0
+ESMV.US,D,20251201,000000,28.91,28.91,28.84,28.8442,7244,0
+ESMV.US,D,20251204,000000,28.85,28.9059,28.85,28.9059,184,0
+ESMV.US,D,20251210,000000,28.77,28.8104,28.69,28.8104,1369,0
+ESMV.US,D,20251211,000000,29.05,29.05,29.0426,29.0426,219,0
+ESMV.US,D,20251217,000000,28.7,28.7,28.69,28.69,1056,0
+ESMV.US,D,20251218,000000,28.85,28.85,28.7194,28.7194,240,0
+ESMV.US,D,20251219,000000,28.82,28.822,28.8199,28.822,426,0
+ESMV.US,D,20251226,000000,29.07,29.1375,29.07,29.1375,585,0
+ESMV.US,D,20251229,000000,29.125,29.1251,29.0856,29.0856,281,0
+ESMV.US,D,20251230,000000,29.08,29.085,29.0497,29.0497,214,0
+ESMV.US,D,20251231,000000,28.9,28.9,28.8343,28.8343,127,0
+ESMV.US,D,20260102,000000,28.69,28.6934,28.69,28.6934,206,0
+ESMV.US,D,20260105,000000,28.74,28.8044,28.74,28.8044,748,0
+ESMV.US,D,20260106,000000,29.05,29.05,29.0347,29.0347,408,0
+ESMV.US,D,20260107,000000,29.05,29.05,28.8834,28.8834,313,0
+ESMV.US,D,20260108,000000,28.97,28.97,28.9623,28.9623,149,0
+ESMV.US,D,20260109,000000,29.08,29.08,29.0532,29.0532,116,0
+ESMV.US,D,20260112,000000,29.06,29.1155,29.06,29.1155,446,0
+ESMV.US,D,20260115,000000,29.14,29.15,29.0422,29.0422,4586,0
+ESMV.US,D,20260116,000000,28.96,29.0645,28.96,29.0645,443,0
+ESMV.US,D,20260120,000000,28.75,28.75,28.7219,28.7219,301,0
+ESMV.US,D,20260121,000000,28.83,28.97,28.83,28.9488,1049,0
+ESMV.US,D,20260123,000000,29.12,29.1437,29.11,29.1437,992,0
+ESMV.US,D,20260126,000000,29.29,29.33,29.29,29.3151,1072,0
+ESMV.US,D,20260127,000000,29.19,29.2644,29.19,29.2644,1290,0
+ESMV.US,D,20260128,000000,29.29,29.29,29.19,29.2303,2655,0
+ESMV.US,D,20260202,000000,29.25,29.25,29.2296,29.2296,1555,0
+ESMV.US,D,20260204,000000,29.09,29.09,29.0782,29.0782,172,0
+ESMV.US,D,20260205,000000,29.08,29.298,29.0243,29.0243,1169,0
+ESMV.US,D,20260206,000000,29.25,29.4011,29.25,29.4011,1279,0
+ESMV.US,D,20260209,000000,29.32,29.4327,29.32,29.4327,350,0
+ESMV.US,D,20260211,000000,29.36,29.4938,29.35,29.4938,3015,0
+ESMV.US,D,20260212,000000,29.59,29.59,29.24,29.24,134,0
+ESMV.US,D,20260217,000000,29.465,29.465,29.4373,29.4373,779,0
diff --git a/daily/us/nasdaq etfs/evmt.us.txt b/daily/us/nasdaq etfs/evmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0d132459f4bcf2df0857eac2e597c3b8e3e8df7
--- /dev/null
+++ b/daily/us/nasdaq etfs/evmt.us.txt	
@@ -0,0 +1,869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVMT.US,D,20220429,000000,30.11,30.11,29.5713,29.5713,19446,0
+EVMT.US,D,20220502,000000,29.01,29.05,28.4922,29.05,17764,0
+EVMT.US,D,20220503,000000,28.78,28.92,28.54,28.775,14161,0
+EVMT.US,D,20220504,000000,28.508,28.9117,28.5,28.9117,6510,0
+EVMT.US,D,20220505,000000,28.78,28.85,28.45,28.53,6521,0
+EVMT.US,D,20220506,000000,28.08,28.38,28.05,28.38,5577,0
+EVMT.US,D,20220509,000000,27.27,27.27,27,27.03,12313,0
+EVMT.US,D,20220510,000000,26.92,27.25,26.89,27.08,4591,0
+EVMT.US,D,20220511,000000,27.13,27.21,27.06,27.06,2168,0
+EVMT.US,D,20220512,000000,26.51,26.73,26.49,26.65,5190,0
+EVMT.US,D,20220513,000000,26.58,26.9137,26.55,26.75,9151,0
+EVMT.US,D,20220516,000000,26.72,26.72,26.41,26.41,1133,0
+EVMT.US,D,20220517,000000,26.9,26.9,26.5,26.55,2900,0
+EVMT.US,D,20220518,000000,26.56,26.56,26.1701,26.2,1185,0
+EVMT.US,D,20220519,000000,26.5147,27.519,26.5147,27.48,4937,0
+EVMT.US,D,20220520,000000,27.59,27.59,27.355,27.43,1272,0
+EVMT.US,D,20220523,000000,27.33,27.5699,27.32,27.47,10654,0
+EVMT.US,D,20220524,000000,26.91,26.919,26.74,26.7935,2034,0
+EVMT.US,D,20220525,000000,26.6201,26.875,26.6201,26.855,4846,0
+EVMT.US,D,20220526,000000,27.15,27.15,26.715,26.7359,2267,0
+EVMT.US,D,20220527,000000,27.06,27.4053,27.06,27.4053,2343,0
+EVMT.US,D,20220531,000000,27.4,27.49,27.16,27.16,1474,0
+EVMT.US,D,20220601,000000,27.17,27.27,27.021,27.021,1380,0
+EVMT.US,D,20220602,000000,28.11,28.5,28.02,28.355,1246,0
+EVMT.US,D,20220603,000000,27.7,27.7833,27.7,27.7833,514,0
+EVMT.US,D,20220606,000000,27.75,28.13,27.75,28.08,2744,0
+EVMT.US,D,20220607,000000,27.63,28.0299,27.36,28.0299,10567,0
+EVMT.US,D,20220608,000000,27.58,28.1,27.56,27.845,3764,0
+EVMT.US,D,20220609,000000,27.42,27.42,27.0839,27.11,3256,0
+EVMT.US,D,20220610,000000,26.71,26.71,26.495,26.495,599,0
+EVMT.US,D,20220613,000000,25.94,25.94,25.6,25.679,1467,0
+EVMT.US,D,20220614,000000,25.66,25.66,25.1123,25.1123,2504,0
+EVMT.US,D,20220615,000000,25.5,25.68,25.3,25.6038,2268,0
+EVMT.US,D,20220616,000000,25.011,25.1999,24.84,25.0606,4376,0
+EVMT.US,D,20220617,000000,24.89,24.9,24.7999,24.83,3297,0
+EVMT.US,D,20220621,000000,24.84,24.94,24.78,24.78,1717,0
+EVMT.US,D,20220622,000000,24.29,24.29,24,24,3123,0
+EVMT.US,D,20220623,000000,23.6,23.625,23.48,23.625,1811,0
+EVMT.US,D,20220624,000000,22.87,23.11,22.78,22.9,1008,0
+EVMT.US,D,20220627,000000,23.2,23.355,23.2,23.2921,779,0
+EVMT.US,D,20220628,000000,23.52,23.52,23.435,23.435,195,0
+EVMT.US,D,20220629,000000,23.55,23.56,23.55,23.55,561,0
+EVMT.US,D,20220630,000000,23.07,23.08,22.77,22.77,760,0
+EVMT.US,D,20220701,000000,22.57,22.57,22.39,22.39,950,0
+EVMT.US,D,20220705,000000,22.1773,22.29,22.1773,22.29,317,0
+EVMT.US,D,20220706,000000,22.07,22.07,21.825,21.825,11496,0
+EVMT.US,D,20220707,000000,22.1499,22.1499,21.95,21.95,345,0
+EVMT.US,D,20220708,000000,21.83,21.9616,21.83,21.9616,1798,0
+EVMT.US,D,20220711,000000,22.05,22.05,21.5544,21.5544,507,0
+EVMT.US,D,20220712,000000,21.35,21.369,20.94,20.94,2943,0
+EVMT.US,D,20220713,000000,21.18,21.18,21.0188,21.0188,194,0
+EVMT.US,D,20220714,000000,20.19,20.33,20.08,20.2,2081,0
+EVMT.US,D,20220715,000000,20.021,20.38,20.02,20.38,2057,0
+EVMT.US,D,20220718,000000,21.08,21.08,20.8533,20.8533,1043,0
+EVMT.US,D,20220719,000000,20.88,20.88,20.7301,20.8124,952,0
+EVMT.US,D,20220720,000000,21.15,21.16,21.05,21.12,1153,0
+EVMT.US,D,20220721,000000,20.97,21.17,20.97,21.1613,411,0
+EVMT.US,D,20220722,000000,21.42,21.6001,21.42,21.5766,1711,0
+EVMT.US,D,20220725,000000,21.57,21.58,21.57,21.58,2053,0
+EVMT.US,D,20220726,000000,21.5828,21.5828,21.4514,21.4514,744,0
+EVMT.US,D,20220727,000000,21.67,21.735,21.6163,21.735,346,0
+EVMT.US,D,20220728,000000,21.91,21.91,21.815,21.8925,1307,0
+EVMT.US,D,20220729,000000,22.04,22.775,22.04,22.775,374,0
+EVMT.US,D,20220801,000000,22.5212,22.7541,22.431,22.7541,836,0
+EVMT.US,D,20220802,000000,22.26,22.26,21.82,21.875,1076,0
+EVMT.US,D,20220803,000000,22,22,21.82,21.84,2373,0
+EVMT.US,D,20220804,000000,21.5901,21.75,21.5901,21.6651,1150,0
+EVMT.US,D,20220805,000000,22.0503,22.0503,21.9303,21.9303,1147,0
+EVMT.US,D,20220808,000000,22.03,22.03,21.775,21.775,4554,0
+EVMT.US,D,20220809,000000,21.87,21.87,21.75,21.81,1384,0
+EVMT.US,D,20220810,000000,22.26,22.27,22.26,22.2625,1083,0
+EVMT.US,D,20220811,000000,22.775,22.775,22.775,22.775,47,0
+EVMT.US,D,20220812,000000,22.36,22.36,22.15,22.27,12930,0
+EVMT.US,D,20220815,000000,21.79,21.88,21.7208,21.88,1633,0
+EVMT.US,D,20220816,000000,22.08,22.08,22.005,22.005,1655,0
+EVMT.US,D,20220817,000000,21.7411,21.7652,21.7411,21.7652,311,0
+EVMT.US,D,20220818,000000,21.88,21.88,21.67,21.8045,4366,0
+EVMT.US,D,20220819,000000,22.016,22.016,22.016,22.016,168,0
+EVMT.US,D,20220822,000000,22,22.1275,22,22.1275,1250,0
+EVMT.US,D,20220823,000000,22.09,22.09,22.02,22.03,3138,0
+EVMT.US,D,20220824,000000,21.86,21.93,21.8,21.8,1004,0
+EVMT.US,D,20220825,000000,22.03,22.125,22.03,22.125,523,0
+EVMT.US,D,20220826,000000,22.19,22.19,22.04,22.085,811,0
+EVMT.US,D,20220829,000000,21.76,21.76,21.55,21.5941,2050,0
+EVMT.US,D,20220830,000000,21.53,21.53,21.525,21.525,612,0
+EVMT.US,D,20220831,000000,21.44,21.56,21.4159,21.4159,571,0
+EVMT.US,D,20220901,000000,20.7395,20.82,20.72,20.74,6023,0
+EVMT.US,D,20220902,000000,20.979,20.99,20.895,20.895,6087,0
+EVMT.US,D,20220906,000000,21.31,21.31,21.15,21.15,1694,0
+EVMT.US,D,20220907,000000,21.0199,21.135,21.0199,21.135,630,0
+EVMT.US,D,20220908,000000,21.618,21.618,21.58,21.58,346,0
+EVMT.US,D,20220909,000000,21.88,21.975,21.88,21.975,1231,0
+EVMT.US,D,20220912,000000,22.43,22.65,22.43,22.5944,1435,0
+EVMT.US,D,20220913,000000,22.55,22.55,22.3377,22.3377,381,0
+EVMT.US,D,20220914,000000,22.3922,22.3922,22.3922,22.3922,179,0
+EVMT.US,D,20220915,000000,22,22,21.82,21.82,889,0
+EVMT.US,D,20220916,000000,22.2,22.43,22.2,22.415,2457,0
+EVMT.US,D,20220919,000000,22.33,22.4251,22.33,22.4251,1458,0
+EVMT.US,D,20220920,000000,22.5,22.5,22.5,22.5,51,0
+EVMT.US,D,20220921,000000,22,22.35,22,22.07,1959,0
+EVMT.US,D,20220922,000000,22.235,22.235,22.115,22.115,2291,0
+EVMT.US,D,20220923,000000,21.481,21.51,21.44,21.44,3267,0
+EVMT.US,D,20220926,000000,21,21,20.9432,20.9432,482,0
+EVMT.US,D,20220927,000000,20.86,20.86,20.64,20.7423,2536,0
+EVMT.US,D,20220928,000000,21.0511,21.0511,21.0511,21.0511,140,0
+EVMT.US,D,20220929,000000,21.32,21.5143,21.32,21.5143,1276,0
+EVMT.US,D,20220930,000000,20.8017,20.8017,20.66,20.66,1504,0
+EVMT.US,D,20221003,000000,20.88,21.0024,20.88,21.0024,856,0
+EVMT.US,D,20221004,000000,21.541,21.64,21.54,21.64,572,0
+EVMT.US,D,20221005,000000,21.84,22.0454,21.84,22.0454,1128,0
+EVMT.US,D,20221006,000000,21.6749,21.6749,21.6749,21.6749,125,0
+EVMT.US,D,20221007,000000,21.3325,21.3325,21.3325,21.3325,148,0
+EVMT.US,D,20221010,000000,21.39,21.48,21.39,21.48,119,0
+EVMT.US,D,20221011,000000,21.15,21.15,21.15,21.15,58,0
+EVMT.US,D,20221012,000000,21.53,21.67,21.53,21.67,1200,0
+EVMT.US,D,20221013,000000,21.6375,21.6375,21.5841,21.5841,263,0
+EVMT.US,D,20221014,000000,21.01,21.2166,21.01,21.2166,425,0
+EVMT.US,D,20221017,000000,21.03,21.03,21.0299,21.03,288,0
+EVMT.US,D,20221018,000000,21.01,21.01,20.98,20.98,803,0
+EVMT.US,D,20221019,000000,20.73,21.02,20.73,20.84,1406,0
+EVMT.US,D,20221020,000000,21.15,21.15,21.02,21.02,307,0
+EVMT.US,D,20221021,000000,21.15,21.15,21.15,21.15,193,0
+EVMT.US,D,20221024,000000,20.97,20.97,20.97,20.97,61,0
+EVMT.US,D,20221025,000000,21.2089,21.2089,21.11,21.11,405,0
+EVMT.US,D,20221026,000000,21.6156,21.6156,21.6156,21.6156,346,0
+EVMT.US,D,20221027,000000,21.29,21.33,21.29,21.33,375,0
+EVMT.US,D,20221028,000000,20.8017,20.84,20.8017,20.84,537,0
+EVMT.US,D,20221031,000000,20.65,20.65,20.65,20.65,57,0
+EVMT.US,D,20221101,000000,21.4475,21.4475,21.4475,21.4475,375,0
+EVMT.US,D,20221102,000000,21.676,21.676,21.5234,21.5234,499,0
+EVMT.US,D,20221103,000000,21.17,21.17,21.17,21.17,26,0
+EVMT.US,D,20221104,000000,22.14,22.25,22.12,22.25,2053,0
+EVMT.US,D,20221107,000000,21.77,21.9099,21.66,21.74,1988,0
+EVMT.US,D,20221108,000000,22.155,22.31,22.13,22.1325,884,0
+EVMT.US,D,20221109,000000,22.31,22.31,22.27,22.27,217,0
+EVMT.US,D,20221110,000000,22.76,23.13,22.76,23.13,155,0
+EVMT.US,D,20221111,000000,23.7,24.17,23.6999,24.15,3716,0
+EVMT.US,D,20221114,000000,24.505,24.505,24.4886,24.4886,619,0
+EVMT.US,D,20221115,000000,24.87,24.871,24.695,24.7301,656,0
+EVMT.US,D,20221116,000000,23.91,24,23.59,23.59,751,0
+EVMT.US,D,20221117,000000,23.0776,23.0776,22.92,22.92,482,0
+EVMT.US,D,20221118,000000,23.329,23.329,23.25,23.25,310,0
+EVMT.US,D,20221121,000000,22.73,22.73,22.62,22.62,348,0
+EVMT.US,D,20221122,000000,23.23,23.3,23.23,23.3,753,0
+EVMT.US,D,20221123,000000,23.07,23.07,23.07,23.07,214,0
+EVMT.US,D,20221125,000000,22.98,22.98,22.85,22.85,250,0
+EVMT.US,D,20221128,000000,22.93,23.05,22.93,23.05,244,0
+EVMT.US,D,20221129,000000,23.39,23.5902,23.39,23.53,7076,0
+EVMT.US,D,20221130,000000,23.71,23.9935,23.6512,23.9935,2168,0
+EVMT.US,D,20221201,000000,24.121,24.121,23.98,23.98,903,0
+EVMT.US,D,20221202,000000,24.7049,24.7049,24.7049,24.7049,195,0
+EVMT.US,D,20221205,000000,24.8,24.8,24.529,24.595,551,0
+EVMT.US,D,20221206,000000,24.89,24.96,24.82,24.8846,3712,0
+EVMT.US,D,20221207,000000,25.1899,25.49,25.1899,25.49,2251,0
+EVMT.US,D,20221208,000000,25.08,25.08,25.08,25.08,144,0
+EVMT.US,D,20221209,000000,25.33,25.35,24.77,24.77,10467,0
+EVMT.US,D,20221212,000000,24.65,24.65,24.39,24.47,1072,0
+EVMT.US,D,20221213,000000,24.67,24.67,24.05,24.05,189,0
+EVMT.US,D,20221214,000000,24.22,24.56,24.22,24.46,6907,0
+EVMT.US,D,20221215,000000,24.36,24.36,24.08,24.21,1098,0
+EVMT.US,D,20221216,000000,24.31,24.31,24.1,24.27,485,0
+EVMT.US,D,20221219,000000,23.88,23.88,23.36,23.42,7467,0
+EVMT.US,D,20221220,000000,23.75,23.88,23.75,23.88,626,0
+EVMT.US,D,20221221,000000,23.97,24.445,23.97,24.445,4763,0
+EVMT.US,D,20221222,000000,24.15,24.21,24.01,24.2,870,0
+EVMT.US,D,20221223,000000,24.45,24.45,24.3892,24.3999,303,0
+EVMT.US,D,20221227,000000,25.08,25.16,24.581,25.16,1293,0
+EVMT.US,D,20221228,000000,24.6,24.6,24.6,24.6,241,0
+EVMT.US,D,20221229,000000,24.58,24.58,24.58,24.58,94,0
+EVMT.US,D,20221230,000000,24.6376,24.68,24.46,24.68,2112,0
+EVMT.US,D,20230103,000000,24.84,24.84,24.84,24.84,308,0
+EVMT.US,D,20230104,000000,24.2,24.2,23.91,23.91,369,0
+EVMT.US,D,20230105,000000,23.5826,23.5826,23.5354,23.5354,1761,0
+EVMT.US,D,20230106,000000,24.1895,24.27,24.12,24.2285,764,0
+EVMT.US,D,20230109,000000,24.1267,24.15,23.98,24.15,24945,0
+EVMT.US,D,20230110,000000,24.05,24.26,24.05,24.26,4448,0
+EVMT.US,D,20230111,000000,24.505,24.57,23.9,24.09,23574,0
+EVMT.US,D,20230112,000000,24.51,24.6999,24.35,24.69,2316,0
+EVMT.US,D,20230113,000000,24.41,24.51,24.41,24.455,16537,0
+EVMT.US,D,20230117,000000,24.52,24.52,24.45,24.49,5175,0
+EVMT.US,D,20230118,000000,24.969,24.969,24.9325,24.9325,468,0
+EVMT.US,D,20230119,000000,25.53,25.63,25.53,25.63,1220,0
+EVMT.US,D,20230120,000000,25.5131,25.55,25.5131,25.55,1025,0
+EVMT.US,D,20230123,000000,25.45,25.56,25.41,25.41,501,0
+EVMT.US,D,20230124,000000,25.57,25.6106,25.57,25.6106,172,0
+EVMT.US,D,20230125,000000,25.783,25.783,25.76,25.76,2043,0
+EVMT.US,D,20230126,000000,25.75,25.81,25.75,25.81,392,0
+EVMT.US,D,20230127,000000,25.65,25.65,25.65,25.65,180,0
+EVMT.US,D,20230130,000000,25.8504,25.8504,25.588,25.68,3835,0
+EVMT.US,D,20230131,000000,26.09,26.09,26.09,26.09,178,0
+EVMT.US,D,20230201,000000,25.69,25.69,25.35,25.6741,9832,0
+EVMT.US,D,20230202,000000,25.601,25.601,25.55,25.58,1242,0
+EVMT.US,D,20230203,000000,25.3199,25.3199,24.75,24.75,469,0
+EVMT.US,D,20230206,000000,24.16,24.27,24.159,24.2314,1655,0
+EVMT.US,D,20230207,000000,24.11,24.35,24.0501,24.35,1667,0
+EVMT.US,D,20230208,000000,24.3,24.3,24.25,24.25,240,0
+EVMT.US,D,20230209,000000,24.86,24.92,24.74,24.92,5045,0
+EVMT.US,D,20230210,000000,24.35,24.35,24.16,24.16,617,0
+EVMT.US,D,20230213,000000,24,24,23.84,23.84,3482,0
+EVMT.US,D,20230214,000000,23.66,23.93,21.29,23.93,1596,0
+EVMT.US,D,20230215,000000,23.52,23.5415,23.511,23.5415,473,0
+EVMT.US,D,20230216,000000,24.01,24.05,24.01,24.05,1197,0
+EVMT.US,D,20230217,000000,23.644,23.78,23.644,23.68,924,0
+EVMT.US,D,20230221,000000,24.44,24.66,24.44,24.585,6463,0
+EVMT.US,D,20230222,000000,24.41,24.41,24.161,24.3365,3986,0
+EVMT.US,D,20230223,000000,24,24,23.69,23.69,6041,0
+EVMT.US,D,20230224,000000,23.1296,23.1296,22.85,22.85,9664,0
+EVMT.US,D,20230227,000000,23.54,23.54,23.44,23.47,5705,0
+EVMT.US,D,20230228,000000,23.251,23.51,23.251,23.39,8945,0
+EVMT.US,D,20230301,000000,23.75,23.8,23.75,23.8,2271,0
+EVMT.US,D,20230302,000000,23.3181,23.3181,23.18,23.18,3320,0
+EVMT.US,D,20230303,000000,23.4112,23.46,23.4112,23.43,1830,0
+EVMT.US,D,20230306,000000,23.255,23.255,23.255,23.255,120,0
+EVMT.US,D,20230307,000000,22.97,22.98,22.8578,22.87,6784,0
+EVMT.US,D,20230308,000000,23.06,23.06,22.98,23.02,2236,0
+EVMT.US,D,20230309,000000,22.73,22.73,22.57,22.58,4631,0
+EVMT.US,D,20230310,000000,22.59,22.59,22.59,22.59,22,0
+EVMT.US,D,20230313,000000,22.65,23.09,22.65,22.7,1864,0
+EVMT.US,D,20230314,000000,22.82,22.88,22.82,22.88,1378,0
+EVMT.US,D,20230315,000000,22.39,22.49,22.36,22.36,2986,0
+EVMT.US,D,20230316,000000,22.26,22.59,22.26,22.53,2403,0
+EVMT.US,D,20230317,000000,22.7,22.79,22.56,22.7,67088,0
+EVMT.US,D,20230320,000000,22.39,22.44,22.04,22.4,29574,0
+EVMT.US,D,20230321,000000,22.49,22.49,22.281,22.34,2180,0
+EVMT.US,D,20230322,000000,22.4388,22.4388,22.4388,22.4388,107,0
+EVMT.US,D,20230323,000000,22.5102,22.55,22.4914,22.55,293,0
+EVMT.US,D,20230324,000000,22.98,22.98,22.98,22.98,138,0
+EVMT.US,D,20230327,000000,23.04,23.04,23.04,23.04,28,0
+EVMT.US,D,20230328,000000,23.07,23.18,23.07,23.12,689,0
+EVMT.US,D,20230329,000000,23.215,23.215,23.16,23.16,602,0
+EVMT.US,D,20230330,000000,22.82,22.82,22.82,22.82,10,0
+EVMT.US,D,20230331,000000,22.89,22.9899,22.84,22.9,1432,0
+EVMT.US,D,20230403,000000,22.75,22.84,22.39,22.5,8266,0
+EVMT.US,D,20230404,000000,22.5,22.5,22.27,22.36,1375,0
+EVMT.US,D,20230405,000000,22.06,22.07,22.05,22.07,5008,0
+EVMT.US,D,20230406,000000,22.1,22.28,22.03,22.26,1555,0
+EVMT.US,D,20230410,000000,22.21,22.21,22.1341,22.1561,2913,0
+EVMT.US,D,20230411,000000,22.31,22.425,22.3097,22.41,858,0
+EVMT.US,D,20230412,000000,22.47,22.47,22.44,22.47,1356,0
+EVMT.US,D,20230413,000000,22.78,22.78,22.62,22.7,2382,0
+EVMT.US,D,20230414,000000,22.935,23,22.77,23,506,0
+EVMT.US,D,20230417,000000,22.8799,22.94,22.8799,22.9,410,0
+EVMT.US,D,20230418,000000,23.14,23.17,23.13,23.13,993,0
+EVMT.US,D,20230419,000000,22.93,23.02,22.92,23.02,3457,0
+EVMT.US,D,20230420,000000,22.81,22.9,22.63,22.63,1129,0
+EVMT.US,D,20230421,000000,22.5,22.5089,22.3692,22.415,1120,0
+EVMT.US,D,20230424,000000,22.37,22.495,22.24,22.24,2921,0
+EVMT.US,D,20230425,000000,22.01,22.01,21.67,21.67,2256,0
+EVMT.US,D,20230426,000000,21.79,21.79,21.79,21.79,102,0
+EVMT.US,D,20230427,000000,22.0081,22.022,21.91,21.91,506,0
+EVMT.US,D,20230428,000000,21.97,22.08,21.97,22.08,5713,0
+EVMT.US,D,20230501,000000,22.67,22.67,22.1609,22.2394,5072,0
+EVMT.US,D,20230502,000000,22.14,22.27,22.14,22.2,1651,0
+EVMT.US,D,20230503,000000,21.99,22.05,21.98,21.98,1105,0
+EVMT.US,D,20230504,000000,21.72,21.72,21.67,21.67,7771,0
+EVMT.US,D,20230505,000000,21.9102,22.1388,21.9102,22.1388,4241,0
+EVMT.US,D,20230508,000000,22.14,22.239,22.14,22.175,381,0
+EVMT.US,D,20230509,000000,21.72,21.72,21.7101,21.72,409,0
+EVMT.US,D,20230510,000000,21.31,21.44,21.17,21.17,3214,0
+EVMT.US,D,20230511,000000,20.61,20.61,20.43,20.43,1071,0
+EVMT.US,D,20230512,000000,20.66,20.71,20.66,20.665,1316,0
+EVMT.US,D,20230515,000000,20.53,20.5327,20.51,20.51,564,0
+EVMT.US,D,20230516,000000,20.43,20.55,20.43,20.4973,1266,0
+EVMT.US,D,20230517,000000,20.79,20.805,20.77,20.805,251,0
+EVMT.US,D,20230518,000000,20.525,20.54,20.51,20.51,608,0
+EVMT.US,D,20230519,000000,20.74,20.765,20.71,20.765,1916,0
+EVMT.US,D,20230522,000000,20.62,20.62,20.55,20.55,451,0
+EVMT.US,D,20230523,000000,20.36,20.36,20.22,20.22,1698,0
+EVMT.US,D,20230524,000000,20.115,20.115,19.985,19.9948,1619,0
+EVMT.US,D,20230525,000000,20.23,20.3301,20.175,20.175,1588,0
+EVMT.US,D,20230526,000000,20.47,20.47,20.43,20.43,228,0
+EVMT.US,D,20230530,000000,20.35,20.4,20.3106,20.36,470,0
+EVMT.US,D,20230531,000000,20.285,20.285,20.285,20.285,272,0
+EVMT.US,D,20230601,000000,20.63,20.705,20.63,20.705,500,0
+EVMT.US,D,20230602,000000,20.64,20.64,20.605,20.605,1663,0
+EVMT.US,D,20230605,000000,20.538,20.64,20.535,20.535,6449,0
+EVMT.US,D,20230606,000000,20.5296,20.5296,20.525,20.525,429,0
+EVMT.US,D,20230607,000000,20.71,20.7993,20.71,20.7287,6783,0
+EVMT.US,D,20230608,000000,20.88,21.035,20.8487,20.93,14982,0
+EVMT.US,D,20230609,000000,21.16,21.16,20.94,20.995,1055,0
+EVMT.US,D,20230612,000000,20.83,20.9182,20.73,20.82,31196,0
+EVMT.US,D,20230613,000000,21.23,21.5703,21.23,21.5703,11943,0
+EVMT.US,D,20230614,000000,21.69,21.77,21.68,21.715,5546,0
+EVMT.US,D,20230615,000000,21.8799,21.89,21.86,21.86,1905,0
+EVMT.US,D,20230616,000000,22,22,21.89,21.89,1424,0
+EVMT.US,D,20230620,000000,21.5,21.5486,21.5,21.5,1044,0
+EVMT.US,D,20230621,000000,21.23,21.36,21.23,21.36,640,0
+EVMT.US,D,20230622,000000,21.31,21.31,21.31,21.31,219,0
+EVMT.US,D,20230623,000000,21.07,21.1882,21.07,21.13,1598,0
+EVMT.US,D,20230626,000000,20.9212,20.9212,20.75,20.75,2517,0
+EVMT.US,D,20230627,000000,20.85,21.025,20.85,20.97,2538,0
+EVMT.US,D,20230628,000000,20.6221,20.8002,20.6221,20.77,1862,0
+EVMT.US,D,20230629,000000,20.87,20.8725,20.85,20.85,544,0
+EVMT.US,D,20230630,000000,20.97,21.0003,20.94,20.94,1363,0
+EVMT.US,D,20230703,000000,21.09,21.09,21.07,21.07,237,0
+EVMT.US,D,20230705,000000,21.18,21.2299,21.11,21.12,5762,0
+EVMT.US,D,20230706,000000,21.42,21.465,21.38,21.465,825,0
+EVMT.US,D,20230707,000000,21.401,21.45,21.38,21.38,496,0
+EVMT.US,D,20230710,000000,21.42,21.425,21.4107,21.425,270,0
+EVMT.US,D,20230711,000000,21.37,21.37,21.37,21.37,22,0
+EVMT.US,D,20230712,000000,21.76,21.94,21.76,21.94,3148,0
+EVMT.US,D,20230713,000000,22,22,21.99,21.99,313,0
+EVMT.US,D,20230714,000000,22.09,22.1,22.09,22.1,360,0
+EVMT.US,D,20230717,000000,21.849,21.85,21.73,21.73,2546,0
+EVMT.US,D,20230718,000000,21.6491,21.69,21.49,21.49,2071,0
+EVMT.US,D,20230719,000000,21.38,21.41,21.16,21.16,849,0
+EVMT.US,D,20230720,000000,21.41,21.41,21.255,21.255,1509,0
+EVMT.US,D,20230721,000000,21.32,21.32,21.11,21.11,638,0
+EVMT.US,D,20230724,000000,21.15,21.27,21.1,21.11,6255,0
+EVMT.US,D,20230725,000000,21.35,21.6535,21.35,21.6535,1989,0
+EVMT.US,D,20230726,000000,21.1865,21.1865,21.11,21.11,374,0
+EVMT.US,D,20230727,000000,21.11,21.13,21.095,21.095,868,0
+EVMT.US,D,20230728,000000,21.39,21.52,21.39,21.52,952,0
+EVMT.US,D,20230731,000000,21.6,21.6,21.6,21.6,169,0
+EVMT.US,D,20230801,000000,21.68,21.68,21.635,21.635,2220,0
+EVMT.US,D,20230802,000000,21.18,21.18,21.08,21.08,249,0
+EVMT.US,D,20230803,000000,21.1818,21.23,21.1818,21.23,164,0
+EVMT.US,D,20230804,000000,21.07,21.07,20.91,20.91,2233,0
+EVMT.US,D,20230807,000000,21.07,21.079,20.821,20.9,6727,0
+EVMT.US,D,20230808,000000,20.8,20.8,20.5,20.525,9527,0
+EVMT.US,D,20230809,000000,20.5,20.5,20.2301,20.29,2248,0
+EVMT.US,D,20230810,000000,20.21,20.21,20.15,20.15,409,0
+EVMT.US,D,20230811,000000,20.01,20.05,20,20.02,1118,0
+EVMT.US,D,20230814,000000,19.91,19.91,19.84,19.84,774,0
+EVMT.US,D,20230815,000000,19.6875,19.6875,19.5007,19.58,2136,0
+EVMT.US,D,20230816,000000,19.6462,19.6462,19.42,19.47,2317,0
+EVMT.US,D,20230817,000000,19.9,19.9,19.73,19.75,3480,0
+EVMT.US,D,20230818,000000,19.75,19.75,19.61,19.69,3153,0
+EVMT.US,D,20230821,000000,19.65,19.6859,19.6,19.65,2318,0
+EVMT.US,D,20230822,000000,19.91,20.06,19.91,20.06,1837,0
+EVMT.US,D,20230823,000000,20.26,20.26,20.26,20.26,27,0
+EVMT.US,D,20230824,000000,20.16,20.16,20.16,20.16,4,0
+EVMT.US,D,20230825,000000,19.93,19.93,19.93,19.93,64,0
+EVMT.US,D,20230828,000000,19.93,19.93,19.881,19.9,1150,0
+EVMT.US,D,20230829,000000,20.0302,20.0302,19.99,19.99,185,0
+EVMT.US,D,20230830,000000,19.9911,20.01,19.9911,20.01,263,0
+EVMT.US,D,20230831,000000,19.86,19.86,19.86,19.86,109,0
+EVMT.US,D,20230901,000000,20.3,20.3,20.3,20.3,211,0
+EVMT.US,D,20230905,000000,20.08,20.1,20.08,20.1,1859,0
+EVMT.US,D,20230906,000000,19.84,19.84,19.84,19.84,169,0
+EVMT.US,D,20230907,000000,19.7755,19.8,19.7755,19.8,260,0
+EVMT.US,D,20230908,000000,19.59,19.59,19.41,19.41,370,0
+EVMT.US,D,20230911,000000,19.75,19.76,19.67,19.76,1045,0
+EVMT.US,D,20230912,000000,19.589,19.589,19.38,19.38,336,0
+EVMT.US,D,20230913,000000,19.6096,19.6096,19.6,19.6,232,0
+EVMT.US,D,20230914,000000,19.66,19.7,19.66,19.7,2605,0
+EVMT.US,D,20230915,000000,19.41,19.41,19.41,19.41,25,0
+EVMT.US,D,20230918,000000,19.455,19.56,19.451,19.56,666,0
+EVMT.US,D,20230919,000000,19.52,19.52,19.45,19.45,750,0
+EVMT.US,D,20230920,000000,19.43,19.43,19.23,19.23,289,0
+EVMT.US,D,20230921,000000,19.09,19.0999,19.045,19.07,2708,0
+EVMT.US,D,20230922,000000,19.2,19.243,19.14,19.14,771,0
+EVMT.US,D,20230925,000000,19.0449,19.1,19.0449,19.1,106,0
+EVMT.US,D,20230926,000000,18.97,18.97,18.97,18.97,348,0
+EVMT.US,D,20230927,000000,18.9201,18.97,18.9201,18.96,491,0
+EVMT.US,D,20230928,000000,19.22,19.22,19.16,19.2,3097,0
+EVMT.US,D,20230929,000000,19.19,19.19,19.19,19.19,74,0
+EVMT.US,D,20231002,000000,19.165,19.23,19.165,19.23,408,0
+EVMT.US,D,20231003,000000,18.911,18.911,18.9,18.9,479,0
+EVMT.US,D,20231004,000000,18.8254,18.8291,18.79,18.8291,252,0
+EVMT.US,D,20231005,000000,18.72,18.7499,18.61,18.67,2873,0
+EVMT.US,D,20231006,000000,18.76,18.825,18.76,18.825,1930,0
+EVMT.US,D,20231009,000000,19,19,19,19,281,0
+EVMT.US,D,20231010,000000,18.82,18.82,18.82,18.82,302,0
+EVMT.US,D,20231011,000000,18.721,18.74,18.721,18.74,195,0
+EVMT.US,D,20231012,000000,18.7401,18.86,18.7401,18.86,318,0
+EVMT.US,D,20231013,000000,18.7301,18.83,18.7301,18.83,436,0
+EVMT.US,D,20231016,000000,18.83,18.83,18.78,18.79,3671,0
+EVMT.US,D,20231017,000000,18.81,18.81,18.81,18.81,110,0
+EVMT.US,D,20231018,000000,18.64,18.68,18.64,18.68,1243,0
+EVMT.US,D,20231019,000000,18.631,18.67,18.631,18.66,717,0
+EVMT.US,D,20231020,000000,18.5125,18.57,18.5,18.57,2881,0
+EVMT.US,D,20231023,000000,18.49,18.49,18.3605,18.4,1523,0
+EVMT.US,D,20231024,000000,18.431,18.51,18.431,18.44,1346,0
+EVMT.US,D,20231025,000000,18.3518,18.43,18.3518,18.43,181,0
+EVMT.US,D,20231026,000000,18.315,18.315,18.315,18.315,1,0
+EVMT.US,D,20231027,000000,18.5058,18.58,18.5058,18.58,938,0
+EVMT.US,D,20231030,000000,18.6,18.6,18.6,18.6,23,0
+EVMT.US,D,20231031,000000,18.4999,18.56,18.45,18.56,2593,0
+EVMT.US,D,20231101,000000,18.46,18.46,18.4,18.4,521,0
+EVMT.US,D,20231102,000000,18.3875,18.3875,18.3301,18.34,7984,0
+EVMT.US,D,20231103,000000,18.39,18.47,18.382,18.43,1537,0
+EVMT.US,D,20231106,000000,18.63,18.7,18.62,18.66,4071,0
+EVMT.US,D,20231107,000000,18.2783,18.4,18.2783,18.4,326,0
+EVMT.US,D,20231108,000000,18.56,18.56,18.42,18.45,1257,0
+EVMT.US,D,20231109,000000,18.36,18.36,18.32,18.3291,958,0
+EVMT.US,D,20231110,000000,18.1,18.1,18.055,18.055,1138,0
+EVMT.US,D,20231113,000000,18.145,18.15,18.08,18.15,1329,0
+EVMT.US,D,20231114,000000,18.12,18.12,18.12,18.12,278,0
+EVMT.US,D,20231115,000000,18.095,18.12,18.04,18.04,349,0
+EVMT.US,D,20231116,000000,18,18,17.891,17.96,1794,0
+EVMT.US,D,20231117,000000,17.84,17.84,17.84,17.84,20,0
+EVMT.US,D,20231120,000000,17.89,17.93,17.89,17.92,758,0
+EVMT.US,D,20231121,000000,17.94,18.03,17.94,18.02,3779,0
+EVMT.US,D,20231122,000000,17.75,17.7724,17.65,17.65,1410,0
+EVMT.US,D,20231124,000000,17.5,17.5299,17.48,17.5,1140,0
+EVMT.US,D,20231127,000000,17.43,17.465,17.4,17.4,2436,0
+EVMT.US,D,20231128,000000,17.7017,17.76,17.661,17.76,1630,0
+EVMT.US,D,20231129,000000,17.805,17.8522,17.805,17.825,802,0
+EVMT.US,D,20231130,000000,17.63,17.63,17.63,17.63,105,0
+EVMT.US,D,20231201,000000,17.87,17.87,17.73,17.79,5367,0
+EVMT.US,D,20231204,000000,17.5185,17.52,17.5185,17.52,597,0
+EVMT.US,D,20231205,000000,17.23,17.23,17.17,17.17,2005,0
+EVMT.US,D,20231206,000000,17.09,17.14,17.09,17.11,1868,0
+EVMT.US,D,20231207,000000,17.2701,17.37,17.2701,17.37,354,0
+EVMT.US,D,20231208,000000,17.4994,17.5,17.4994,17.5,1214,0
+EVMT.US,D,20231211,000000,17.2285,17.2285,17.2,17.2,588,0
+EVMT.US,D,20231212,000000,17.33,17.33,17.18,17.24,2005,0
+EVMT.US,D,20231213,000000,17.1391,17.35,17.1391,17.35,2152,0
+EVMT.US,D,20231214,000000,17.59,17.6999,17.57,17.65,1385,0
+EVMT.US,D,20231215,000000,17.7153,17.7153,17.54,17.65,1462,0
+EVMT.US,D,20231218,000000,16.77,16.79,16.58,16.595,2291,0
+EVMT.US,D,20231219,000000,16.6201,16.75,16.6201,16.75,954,0
+EVMT.US,D,20231220,000000,16.74,16.7955,16.7,16.7,2160,0
+EVMT.US,D,20231221,000000,16.87,16.87,16.76,16.8,1517,0
+EVMT.US,D,20231222,000000,16.8,16.83,16.8,16.83,125,0
+EVMT.US,D,20231226,000000,16.7908,16.7908,16.72,16.72,924,0
+EVMT.US,D,20231227,000000,16.991,17.09,16.991,17.09,878,0
+EVMT.US,D,20231228,000000,16.98,16.98,16.86,16.86,633,0
+EVMT.US,D,20231229,000000,16.895,16.9021,16.87,16.9021,2177,0
+EVMT.US,D,20240102,000000,16.7701,16.7701,16.7001,16.745,3132,0
+EVMT.US,D,20240103,000000,16.7225,16.7225,16.69,16.69,537,0
+EVMT.US,D,20240104,000000,16.5,16.5,16.42,16.42,3032,0
+EVMT.US,D,20240105,000000,16.475,16.51,16.47,16.47,829,0
+EVMT.US,D,20240108,000000,16.3979,16.3979,16.3979,16.3979,1172,0
+EVMT.US,D,20240109,000000,16.359,16.36,16.32,16.32,881,0
+EVMT.US,D,20240110,000000,16.3808,16.3808,16.35,16.35,409,0
+EVMT.US,D,20240111,000000,16.3311,16.37,16.3311,16.37,693,0
+EVMT.US,D,20240112,000000,16.21,16.21,16.21,16.21,180,0
+EVMT.US,D,20240116,000000,16.27,16.27,16.181,16.24,749,0
+EVMT.US,D,20240117,000000,16.0699,16.07,16.03,16.07,885,0
+EVMT.US,D,20240118,000000,16.034,16.09,16,16,805,0
+EVMT.US,D,20240119,000000,16.09,16.09,16.05,16.05,322,0
+EVMT.US,D,20240122,000000,15.98,15.98,15.9501,15.98,614,0
+EVMT.US,D,20240123,000000,16.15,16.26,16.15,16.25,949,0
+EVMT.US,D,20240124,000000,16.345,16.43,16.345,16.36,2514,0
+EVMT.US,D,20240125,000000,16.38,16.47,16.38,16.4,834,0
+EVMT.US,D,20240126,000000,16.35,16.42,16.35,16.42,271,0
+EVMT.US,D,20240129,000000,16.33,16.33,16.33,16.33,28,0
+EVMT.US,D,20240130,000000,16.29,16.4,16.29,16.4,814,0
+EVMT.US,D,20240131,000000,16.32,16.43,16.2,16.2,950,0
+EVMT.US,D,20240201,000000,16.175,16.175,16.175,16.175,25,0
+EVMT.US,D,20240202,000000,16.125,16.125,16.125,16.125,242,0
+EVMT.US,D,20240205,000000,16.01,16.01,15.87,15.87,647,0
+EVMT.US,D,20240206,000000,15.8901,15.939,15.8901,15.9,529,0
+EVMT.US,D,20240207,000000,15.925,15.925,15.81,15.84,1123,0
+EVMT.US,D,20240208,000000,15.87,15.87,15.87,15.87,182,0
+EVMT.US,D,20240209,000000,15.78,15.78,15.7,15.7,553,0
+EVMT.US,D,20240212,000000,15.88,15.88,15.88,15.88,123,0
+EVMT.US,D,20240213,000000,15.9599,15.96,15.9599,15.96,424,0
+EVMT.US,D,20240214,000000,16.01,16.035,15.89,15.89,2197,0
+EVMT.US,D,20240215,000000,15.87,15.94,15.86,15.94,7122,0
+EVMT.US,D,20240216,000000,16,16,16,16,145,0
+EVMT.US,D,20240220,000000,15.8816,16.07,15.8816,15.95,938,0
+EVMT.US,D,20240221,000000,16.11,16.2,16.11,16.2,2146,0
+EVMT.US,D,20240222,000000,16.3633,16.3657,16.34,16.35,628,0
+EVMT.US,D,20240223,000000,16.28,16.375,16.28,16.375,632,0
+EVMT.US,D,20240226,000000,16.15,16.15,16.15,16.15,195,0
+EVMT.US,D,20240227,000000,16.39,16.47,16.39,16.47,930,0
+EVMT.US,D,20240228,000000,16.43,16.49,16.43,16.49,222,0
+EVMT.US,D,20240229,000000,16.62,16.75,16.61,16.75,1172,0
+EVMT.US,D,20240301,000000,16.7125,16.74,16.66,16.66,3204,0
+EVMT.US,D,20240304,000000,16.69,16.87,16.69,16.87,283,0
+EVMT.US,D,20240305,000000,16.8,16.8,16.6,16.6,507,0
+EVMT.US,D,20240306,000000,16.66,16.66,16.61,16.61,2274,0
+EVMT.US,D,20240307,000000,16.87,16.87,16.87,16.87,114,0
+EVMT.US,D,20240308,000000,16.8,16.81,16.795,16.81,918,0
+EVMT.US,D,20240311,000000,16.941,17.004,16.94,16.94,294,0
+EVMT.US,D,20240312,000000,17.0999,17.0999,17.0649,17.0649,642,0
+EVMT.US,D,20240313,000000,17.085,17.085,17.085,17.085,54,0
+EVMT.US,D,20240314,000000,16.98,16.98,16.885,16.885,1752,0
+EVMT.US,D,20240315,000000,16.89,16.89,16.72,16.72,31026,0
+EVMT.US,D,20240318,000000,16.9,16.93,16.86,16.93,4451,0
+EVMT.US,D,20240319,000000,16.6601,16.67,16.59,16.59,1280,0
+EVMT.US,D,20240320,000000,16.77,16.85,16.77,16.85,4377,0
+EVMT.US,D,20240321,000000,16.8188,16.86,16.78,16.85,1710,0
+EVMT.US,D,20240322,000000,16.62,16.62,16.62,16.62,125,0
+EVMT.US,D,20240325,000000,16.561,16.57,16.54,16.54,1144,0
+EVMT.US,D,20240326,000000,16.4,16.4384,16.4,16.4,2179,0
+EVMT.US,D,20240327,000000,16.26,16.4,16.26,16.37,1833,0
+EVMT.US,D,20240328,000000,16.5199,16.5199,16.18,16.4287,22271,0
+EVMT.US,D,20240401,000000,16.75,16.75,16.575,16.59,2403,0
+EVMT.US,D,20240402,000000,16.62,16.71,16.62,16.71,2590,0
+EVMT.US,D,20240403,000000,16.859,16.99,16.85,16.99,1842,0
+EVMT.US,D,20240404,000000,17.13,17.139,16.93,16.93,3469,0
+EVMT.US,D,20240405,000000,17.1481,17.18,17.08,17.18,4443,0
+EVMT.US,D,20240408,000000,17.2561,17.26,17.185,17.26,1386,0
+EVMT.US,D,20240409,000000,17.3624,17.48,17.35,17.48,729,0
+EVMT.US,D,20240410,000000,17.4183,17.53,17.4183,17.495,1720,0
+EVMT.US,D,20240411,000000,17.279,17.279,17.16,17.16,6248,0
+EVMT.US,D,20240412,000000,17.2698,17.3,17.25,17.27,7451,0
+EVMT.US,D,20240415,000000,17.42,17.65,17.42,17.6,2186,0
+EVMT.US,D,20240416,000000,17.3058,17.35,17.3058,17.35,505,0
+EVMT.US,D,20240417,000000,17.6,17.63,17.5702,17.63,859,0
+EVMT.US,D,20240418,000000,17.73,18.03,17.73,17.92,2373,0
+EVMT.US,D,20240419,000000,18.3299,18.3299,18.235,18.29,4307,0
+EVMT.US,D,20240422,000000,18.295,18.4199,18.295,18.41,832,0
+EVMT.US,D,20240423,000000,17.95,18.0035,17.95,17.9697,1190,0
+EVMT.US,D,20240424,000000,18.14,18.14,17.965,17.965,5904,0
+EVMT.US,D,20240425,000000,18.12,18.15,18.12,18.15,498,0
+EVMT.US,D,20240426,000000,18.18,18.41,18.08,18.11,1853,0
+EVMT.US,D,20240429,000000,18.199,18.2247,18.199,18.2247,510,0
+EVMT.US,D,20240430,000000,18.1399,18.1399,18.035,18.035,435,0
+EVMT.US,D,20240501,000000,17.95,17.96,17.85,17.88,2097,0
+EVMT.US,D,20240502,000000,17.7362,17.86,17.66,17.79,16660,0
+EVMT.US,D,20240503,000000,18,18,17.9999,18,838,0
+EVMT.US,D,20240506,000000,18.23,18.23,18.23,18.23,469,0
+EVMT.US,D,20240507,000000,18.1124,18.1124,18,18,1116,0
+EVMT.US,D,20240508,000000,17.7412,17.78,17.71,17.78,2631,0
+EVMT.US,D,20240509,000000,17.77,17.955,17.77,17.955,682,0
+EVMT.US,D,20240510,000000,17.88,17.9,17.88,17.9,415,0
+EVMT.US,D,20240513,000000,17.99,18.1,17.99,18.06,1412,0
+EVMT.US,D,20240514,000000,17.99,17.99,17.9301,17.96,1096,0
+EVMT.US,D,20240515,000000,18.1718,18.1794,18.13,18.1794,409,0
+EVMT.US,D,20240516,000000,18.19,18.4899,18.19,18.47,1307,0
+EVMT.US,D,20240517,000000,18.8508,19.015,18.8508,19.015,554,0
+EVMT.US,D,20240520,000000,19.08,19.2998,19.08,19.25,26606,0
+EVMT.US,D,20240521,000000,19.39,19.43,19.225,19.25,23055,0
+EVMT.US,D,20240522,000000,19.04,19.04,18.57,18.57,14130,0
+EVMT.US,D,20240523,000000,18.61,18.61,18.43,18.46,5483,0
+EVMT.US,D,20240524,000000,18.661,18.67,18.661,18.67,151,0
+EVMT.US,D,20240528,000000,18.95,18.98,18.8901,18.98,1045,0
+EVMT.US,D,20240529,000000,19,19,18.87,18.87,719,0
+EVMT.US,D,20240530,000000,18.541,19.035,18.43,18.44,4024,0
+EVMT.US,D,20240531,000000,18.36,18.43,18.16,18.17,10523,0
+EVMT.US,D,20240603,000000,18.21,18.21,18.04,18.19,5587,0
+EVMT.US,D,20240604,000000,17.85,17.85,17.771,17.78,1091,0
+EVMT.US,D,20240605,000000,17.75,17.75,17.64,17.64,692,0
+EVMT.US,D,20240606,000000,17.68,17.715,17.68,17.715,306,0
+EVMT.US,D,20240607,000000,17.32,17.32,17.17,17.22,9704,0
+EVMT.US,D,20240610,000000,17.3,17.31,17.3,17.31,691,0
+EVMT.US,D,20240611,000000,17.14,17.1738,17.14,17.1738,442,0
+EVMT.US,D,20240612,000000,17.24,17.24,17.1,17.1,611,0
+EVMT.US,D,20240613,000000,17,17.08,17,17.08,598,0
+EVMT.US,D,20240614,000000,16.85,16.9,16.85,16.9,444,0
+EVMT.US,D,20240617,000000,16.81,16.835,16.78,16.8,1634,0
+EVMT.US,D,20240618,000000,16.75,16.75,16.75,16.75,26,0
+EVMT.US,D,20240620,000000,16.83,16.83,16.83,16.83,61,0
+EVMT.US,D,20240621,000000,16.67,16.67,16.67,16.67,5,0
+EVMT.US,D,20240624,000000,16.6673,16.71,16.6673,16.71,1225,0
+EVMT.US,D,20240625,000000,16.62,16.62,16.55,16.55,2233,0
+EVMT.US,D,20240626,000000,16.5518,16.64,16.5518,16.64,261,0
+EVMT.US,D,20240627,000000,16.6,16.6,16.6,16.6,86,0
+EVMT.US,D,20240628,000000,16.65,16.6954,16.65,16.68,570,0
+EVMT.US,D,20240701,000000,16.7951,16.7951,16.7,16.78,1290,0
+EVMT.US,D,20240702,000000,16.255,16.615,16.255,16.61,2633,0
+EVMT.US,D,20240703,000000,16.86,16.88,16.86,16.88,657,0
+EVMT.US,D,20240705,000000,16.86,16.86,16.86,16.86,119,0
+EVMT.US,D,20240708,000000,16.86,16.86,16.8,16.8,1220,0
+EVMT.US,D,20240709,000000,16.6,16.68,16.59,16.64,5576,0
+EVMT.US,D,20240710,000000,16.64,16.64,16.43,16.48,2073,0
+EVMT.US,D,20240711,000000,16.48,16.48,16.41,16.41,1061,0
+EVMT.US,D,20240712,000000,16.5,16.53,16.47,16.53,798,0
+EVMT.US,D,20240715,000000,16.43,16.43,16.3101,16.32,486,0
+EVMT.US,D,20240716,000000,16.18,16.22,16.15,16.15,13916,0
+EVMT.US,D,20240717,000000,16.11,16.13,16.02,16.13,4806,0
+EVMT.US,D,20240718,000000,15.96,15.99,15.88,15.89,3115,0
+EVMT.US,D,20240719,000000,15.85,15.85,15.85,15.85,292,0
+EVMT.US,D,20240722,000000,15.61,15.74,15.61,15.68,5304,0
+EVMT.US,D,20240723,000000,15.57,15.59,15.54,15.54,1472,0
+EVMT.US,D,20240724,000000,15.44,15.44,15.36,15.36,753,0
+EVMT.US,D,20240725,000000,15.44,15.44,15.38,15.38,854,0
+EVMT.US,D,20240726,000000,15.34,15.38,15.34,15.38,415,0
+EVMT.US,D,20240729,000000,15.3,15.33,15.29,15.33,338,0
+EVMT.US,D,20240730,000000,15.36,15.36,15.32,15.32,329,0
+EVMT.US,D,20240731,000000,15.681,15.76,15.6701,15.75,755,0
+EVMT.US,D,20240801,000000,15.451,15.49,15.37,15.38,1717,0
+EVMT.US,D,20240802,000000,15.48,15.57,15.46,15.57,582,0
+EVMT.US,D,20240805,000000,15.29,15.42,15.29,15.42,1495,0
+EVMT.US,D,20240806,000000,15.45,15.54,15.45,15.46,563,0
+EVMT.US,D,20240807,000000,15.325,15.325,15.29,15.29,108,0
+EVMT.US,D,20240808,000000,15.28,15.37,15.23,15.36,6155,0
+EVMT.US,D,20240809,000000,15.36,15.4,15.36,15.4,355,0
+EVMT.US,D,20240812,000000,15.39,15.44,15.39,15.44,439,0
+EVMT.US,D,20240813,000000,15.42,15.42,15.42,15.42,53,0
+EVMT.US,D,20240814,000000,15.4644,15.47,15.33,15.33,270,0
+EVMT.US,D,20240815,000000,15.41,15.46,15.39,15.4,9760,0
+EVMT.US,D,20240816,000000,15.456,15.51,15.456,15.51,538,0
+EVMT.US,D,20240819,000000,15.57,15.78,15.57,15.78,4359,0
+EVMT.US,D,20240820,000000,15.84,15.86,15.79,15.85,3052,0
+EVMT.US,D,20240821,000000,15.8,15.91,15.67,15.91,4121,0
+EVMT.US,D,20240822,000000,15.75,15.75,15.69,15.69,187,0
+EVMT.US,D,20240823,000000,15.8714,15.94,15.8714,15.94,1418,0
+EVMT.US,D,20240826,000000,15.96,15.96,15.94,15.94,421,0
+EVMT.US,D,20240827,000000,16.14,16.2,16.14,16.2,385,0
+EVMT.US,D,20240828,000000,16.04,16.05,15.93,15.93,530,0
+EVMT.US,D,20240829,000000,15.91,15.91,15.91,15.91,5,0
+EVMT.US,D,20240830,000000,15.83,15.83,15.83,15.83,5,0
+EVMT.US,D,20240903,000000,15.9,15.9,15.41,15.57,4959,0
+EVMT.US,D,20240904,000000,15.34,15.3882,15.301,15.35,732,0
+EVMT.US,D,20240905,000000,15.37,15.37,15.3,15.335,242,0
+EVMT.US,D,20240906,000000,15.1704,15.21,15.1,15.1,898,0
+EVMT.US,D,20240909,000000,15.225,15.225,15.225,15.225,26,0
+EVMT.US,D,20240910,000000,15.0102,15.13,15.0102,15.06,489,0
+EVMT.US,D,20240911,000000,15.39,15.39,15.39,15.39,103,0
+EVMT.US,D,20240912,000000,15.39,15.47,15.39,15.41,957,0
+EVMT.US,D,20240913,000000,15.43,15.43,15.43,15.43,93,0
+EVMT.US,D,20240916,000000,15.62,15.66,15.62,15.66,350,0
+EVMT.US,D,20240917,000000,15.65,15.65,15.58,15.62,694,0
+EVMT.US,D,20240918,000000,15.66,15.66,15.63,15.63,668,0
+EVMT.US,D,20240919,000000,15.6801,15.76,15.6801,15.73,957,0
+EVMT.US,D,20240920,000000,15.71,15.71,15.71,15.71,63,0
+EVMT.US,D,20240923,000000,15.68,15.74,15.31,15.735,1880,0
+EVMT.US,D,20240924,000000,16.01,16.16,16.01,16.15,3792,0
+EVMT.US,D,20240925,000000,16.1,16.1,15.99,15.99,498,0
+EVMT.US,D,20240926,000000,16.29,16.29,16.26,16.26,506,0
+EVMT.US,D,20240927,000000,16.395,16.395,16.395,16.395,67,0
+EVMT.US,D,20240930,000000,16.48,16.56,16.48,16.56,529,0
+EVMT.US,D,20241001,000000,16.7,16.72,16.7,16.72,645,0
+EVMT.US,D,20241002,000000,16.8996,17.0299,16.88,17,1194,0
+EVMT.US,D,20241003,000000,16.73,16.73,16.64,16.64,1028,0
+EVMT.US,D,20241004,000000,16.75,16.81,16.75,16.81,670,0
+EVMT.US,D,20241007,000000,16.83,16.85,16.81,16.84,521,0
+EVMT.US,D,20241008,000000,16.47,16.47,16.47,16.47,171,0
+EVMT.US,D,20241009,000000,16.2059,16.339,16.1844,16.26,1159,0
+EVMT.US,D,20241010,000000,16.37,16.37,16.37,16.37,901,0
+EVMT.US,D,20241011,000000,16.6,16.67,16.571,16.67,466,0
+EVMT.US,D,20241014,000000,16.11,16.46,15.71,16.4,4881,0
+EVMT.US,D,20241015,000000,16.27,16.27,16.24,16.24,329,0
+EVMT.US,D,20241016,000000,16.2542,16.28,16.25,16.28,567,0
+EVMT.US,D,20241017,000000,16,16,16,16,105,0
+EVMT.US,D,20241018,000000,16.04,16.1225,16.03,16.08,3093,0
+EVMT.US,D,20241021,000000,15.91,15.91,15.91,15.91,95,0
+EVMT.US,D,20241022,000000,15.85,15.9,15.85,15.9,977,0
+EVMT.US,D,20241023,000000,15.81,15.8552,15.81,15.8552,912,0
+EVMT.US,D,20241024,000000,15.77,15.88,15.77,15.88,5661,0
+EVMT.US,D,20241025,000000,15.9,15.9,15.9,15.9,136,0
+EVMT.US,D,20241028,000000,15.72,15.7789,15.72,15.76,2239,0
+EVMT.US,D,20241029,000000,15.73,15.73,15.73,15.73,116,0
+EVMT.US,D,20241030,000000,15.71,15.71,15.69,15.69,323,0
+EVMT.US,D,20241031,000000,15.641,15.68,15.641,15.68,672,0
+EVMT.US,D,20241104,000000,15.83,15.83,15.83,15.83,122,0
+EVMT.US,D,20241105,000000,15.96,15.96,15.9,15.91,669,0
+EVMT.US,D,20241106,000000,15.56,15.7,15.56,15.6,4202,0
+EVMT.US,D,20241107,000000,16.1,16.18,16.04,16.18,900,0
+EVMT.US,D,20241108,000000,15.99,15.99,15.735,15.77,1874,0
+EVMT.US,D,20241112,000000,15.411,15.411,15.4,15.4,281,0
+EVMT.US,D,20241113,000000,15.285,15.285,15.2,15.2,366,0
+EVMT.US,D,20241114,000000,15.2001,15.21,15.19,15.21,1932,0
+EVMT.US,D,20241115,000000,15.2613,15.32,15.2613,15.32,830,0
+EVMT.US,D,20241118,000000,15.36,15.3816,15.33,15.33,1639,0
+EVMT.US,D,20241119,000000,15.47,15.57,15.47,15.57,386,0
+EVMT.US,D,20241125,000000,15.63,15.6802,15.63,15.645,2412,0
+EVMT.US,D,20241126,000000,15.4481,15.5,15.42,15.47,677,0
+EVMT.US,D,20241203,000000,15.6098,15.64,15.56,15.64,3734,0
+EVMT.US,D,20241204,000000,15.65,15.655,15.65,15.655,3388,0
+EVMT.US,D,20241210,000000,15.5,15.56,15.5,15.53,3178,0
+EVMT.US,D,20241211,000000,15.5113,15.54,15.5113,15.54,150,0
+EVMT.US,D,20241212,000000,15.57,15.64,15.561,15.64,1917,0
+EVMT.US,D,20241213,000000,15.5,15.5,15.47,15.47,548,0
+EVMT.US,D,20241217,000000,15.22,15.2785,15.19,15.21,2894,0
+EVMT.US,D,20241218,000000,15.25,15.25,15.16,15.16,384,0
+EVMT.US,D,20241219,000000,15.04,15.04,15.025,15.025,619,0
+EVMT.US,D,20241220,000000,15.1581,15.16,15.1581,15.16,157,0
+EVMT.US,D,20241223,000000,14.6,14.63,14.6,14.62,674,0
+EVMT.US,D,20241224,000000,14.7366,14.75,14.7239,14.75,519,0
+EVMT.US,D,20241226,000000,14.77,14.77,14.72,14.72,499,0
+EVMT.US,D,20241227,000000,14.62,14.65,14.62,14.64,1200,0
+EVMT.US,D,20241230,000000,14.68,14.75,14.52,14.72,2665,0
+EVMT.US,D,20241231,000000,14.6075,14.6075,14.6,14.6,114,0
+EVMT.US,D,20250103,000000,14.47,14.475,14.47,14.475,373,0
+EVMT.US,D,20250106,000000,14.47,14.47,14.47,14.47,308,0
+EVMT.US,D,20250107,000000,14.6,14.6,14.54,14.59,1616,0
+EVMT.US,D,20250108,000000,14.53,14.57,14.53,14.57,242,0
+EVMT.US,D,20250110,000000,14.6,14.6025,14.6,14.6025,232,0
+EVMT.US,D,20250113,000000,14.7,14.88,14.7,14.88,1770,0
+EVMT.US,D,20250115,000000,14.88,14.935,14.88,14.935,989,0
+EVMT.US,D,20250116,000000,15,15.07,15,15.06,1731,0
+EVMT.US,D,20250117,000000,15.1482,15.16,15.1482,15.16,177,0
+EVMT.US,D,20250121,000000,15.075,15.0877,15.06,15.06,858,0
+EVMT.US,D,20250122,000000,14.9775,14.9775,14.93,14.93,1094,0
+EVMT.US,D,20250123,000000,14.94,14.97,14.9399,14.97,1405,0
+EVMT.US,D,20250124,000000,14.9304,14.9304,14.88,14.88,556,0
+EVMT.US,D,20250127,000000,14.7946,14.84,14.7946,14.84,814,0
+EVMT.US,D,20250128,000000,14.6533,14.68,14.6533,14.68,896,0
+EVMT.US,D,20250130,000000,14.75,14.75,14.74,14.74,369,0
+EVMT.US,D,20250131,000000,14.6704,14.69,14.62,14.63,1843,0
+EVMT.US,D,20250203,000000,14.66,14.705,14.66,14.675,324,0
+EVMT.US,D,20250207,000000,14.961,15,14.961,15,350,0
+EVMT.US,D,20250210,000000,14.931,14.931,14.93,14.93,502,0
+EVMT.US,D,20250211,000000,14.87,14.87,14.85,14.855,2975,0
+EVMT.US,D,20250214,000000,14.9487,14.95,14.8132,14.8132,941,0
+EVMT.US,D,20250218,000000,14.5,14.865,14.5,14.865,1450,0
+EVMT.US,D,20250220,000000,15.0216,15.11,15.0216,15.11,640,0
+EVMT.US,D,20250221,000000,14.96,14.96,14.88,14.88,337,0
+EVMT.US,D,20250224,000000,14.865,14.87,14.8457,14.87,474,0
+EVMT.US,D,20250225,000000,14.82,14.85,14.77,14.85,551,0
+EVMT.US,D,20250226,000000,14.909,14.96,14.909,14.96,532,0
+EVMT.US,D,20250227,000000,15.0218,15.0218,14.97,14.98,1808,0
+EVMT.US,D,20250228,000000,14.8583,14.8583,14.81,14.81,367,0
+EVMT.US,D,20250303,000000,14.912,14.97,14.912,14.97,263,0
+EVMT.US,D,20250304,000000,14.99,15.015,14.99,15.015,296,0
+EVMT.US,D,20250306,000000,15.44,15.51,15.431,15.51,995,0
+EVMT.US,D,20250307,000000,15.91,15.93,15.91,15.92,802,0
+EVMT.US,D,20250310,000000,16.2,16.2,16.17,16.17,258,0
+EVMT.US,D,20250312,000000,16.2704,16.3,16.27,16.27,1012,0
+EVMT.US,D,20250313,000000,16.36,16.41,16.34,16.41,3520,0
+EVMT.US,D,20250314,000000,16.37,16.375,16.34,16.375,1819,0
+EVMT.US,D,20250317,000000,16.19,16.19,16.14,16.14,456,0
+EVMT.US,D,20250318,000000,16.08,16.08,16.07,16.07,390,0
+EVMT.US,D,20250319,000000,16.19,16.22,16.19,16.22,320,0
+EVMT.US,D,20250320,000000,16.07,16.09,16.07,16.09,2786,0
+EVMT.US,D,20250324,000000,15.9718,15.9718,15.925,15.96,2096,0
+EVMT.US,D,20250325,000000,16.05,16.07,16.03,16.07,2019,0
+EVMT.US,D,20250326,000000,16.01,16.01,15.94,15.94,31944,0
+EVMT.US,D,20250327,000000,15.8401,15.86,15.8401,15.86,341,0
+EVMT.US,D,20250331,000000,15.72,15.74,15.72,15.74,2373,0
+EVMT.US,D,20250403,000000,15.58,15.58,15.52,15.52,329,0
+EVMT.US,D,20250404,000000,14.98,15,14.7,14.76,3582,0
+EVMT.US,D,20250407,000000,14.681,14.88,14.681,14.69,601,0
+EVMT.US,D,20250408,000000,14.47,14.47,14.27,14.27,1579,0
+EVMT.US,D,20250409,000000,14.31,14.6356,14.31,14.6356,33869,0
+EVMT.US,D,20250410,000000,14.771,14.78,14.75,14.75,955,0
+EVMT.US,D,20250415,000000,15.051,15.1,15.05,15.1,570,0
+EVMT.US,D,20250421,000000,15.02,15.045,15.02,15.045,185,0
+EVMT.US,D,20250424,000000,15.29,15.41,15.29,15.41,169,0
+EVMT.US,D,20250425,000000,15.25,15.25,15.15,15.15,314,0
+EVMT.US,D,20250428,000000,15.28,15.34,15.28,15.34,251,0
+EVMT.US,D,20250501,000000,14.945,15.035,14.945,15.035,1037,0
+EVMT.US,D,20250512,000000,15.295,15.295,15.295,15.295,135,0
+EVMT.US,D,20250514,000000,15.47,15.5,15.46,15.5,2247,0
+EVMT.US,D,20250515,000000,15.52,15.53,15.45,15.49,1810,0
+EVMT.US,D,20250516,000000,15.35,15.35,15.32,15.32,513,0
+EVMT.US,D,20250519,000000,15.3001,15.36,15.3001,15.36,750,0
+EVMT.US,D,20250520,000000,15.33,15.46,15.33,15.42,5617,0
+EVMT.US,D,20250521,000000,15.4232,15.45,15.37,15.425,1376,0
+EVMT.US,D,20250522,000000,15.29,15.33,15.29,15.32,1557,0
+EVMT.US,D,20250523,000000,15.35,15.3899,15.35,15.37,10510,0
+EVMT.US,D,20250527,000000,15.31,15.33,15.31,15.33,5251,0
+EVMT.US,D,20250529,000000,15.23,15.3,15.23,15.3,4140,0
+EVMT.US,D,20250530,000000,15.18,15.205,15.18,15.205,1162,0
+EVMT.US,D,20250602,000000,15.2684,15.285,15.24,15.285,413,0
+EVMT.US,D,20250603,000000,15.24,15.25,15.24,15.25,1284,0
+EVMT.US,D,20250604,000000,15.25,15.25,15.21,15.21,326,0
+EVMT.US,D,20250605,000000,15.29,15.3,15.29,15.3,149,0
+EVMT.US,D,20250606,000000,15.21,15.21,15.14,15.14,238,0
+EVMT.US,D,20250609,000000,15.23,15.23,15.1701,15.23,553,0
+EVMT.US,D,20250610,000000,15.15,15.16,15.15,15.16,4896,0
+EVMT.US,D,20250612,000000,15.15,15.15,15.135,15.135,106,0
+EVMT.US,D,20250613,000000,15.09,15.09,15.045,15.045,152,0
+EVMT.US,D,20250620,000000,15.1699,15.1699,15.11,15.11,109,0
+EVMT.US,D,20250623,000000,15.0955,15.27,15.0955,15.27,606,0
+EVMT.US,D,20250624,000000,15.3,15.3,15.26,15.26,123,0
+EVMT.US,D,20250626,000000,15.4605,15.499,15.4605,15.495,475,0
+EVMT.US,D,20250630,000000,15.58,15.59,15.5476,15.59,1313,0
+EVMT.US,D,20250701,000000,15.61,15.61,15.61,15.61,619,0
+EVMT.US,D,20250703,000000,15.7005,15.7146,15.7,15.7,3743,0
+EVMT.US,D,20250707,000000,15.4594,15.64,15.38,15.38,33323,0
+EVMT.US,D,20250708,000000,15.45,15.45,15.25,15.25,824,0
+EVMT.US,D,20250709,000000,15.34,15.34,15.34,15.34,201,0
+EVMT.US,D,20250711,000000,15.33,15.4,15.31,15.31,679,0
+EVMT.US,D,20250714,000000,15.33027,15.33027,15.315,15.315,187,0
+EVMT.US,D,20250715,000000,15.38,15.41,15.32,15.32,887,0
+EVMT.US,D,20250725,000000,15.611,15.675,15.611,15.675,319,0
+EVMT.US,D,20250728,000000,15.61,15.61,15.61,15.61,671,0
+EVMT.US,D,20250731,000000,15.34,15.3432,15.34,15.3432,139,0
+EVMT.US,D,20250801,000000,15.33,15.33,15.325,15.325,360,0
+EVMT.US,D,20250806,000000,15.5,15.5,15.49,15.49,517,0
+EVMT.US,D,20250807,000000,15.55,15.55,15.5,15.5,470,0
+EVMT.US,D,20250808,000000,15.52,15.55,15.52,15.55,290,0
+EVMT.US,D,20250815,000000,15.49,15.55,15.49,15.54,528,0
+EVMT.US,D,20250819,000000,15.41,15.41,15.395,15.395,246,0
+EVMT.US,D,20250821,000000,15.3936,15.4,15.3601,15.4,229,0
+EVMT.US,D,20250822,000000,15.46,15.47,15.46,15.47,131,0
+EVMT.US,D,20250828,000000,15.52,15.56,15.52,15.56,708,0
+EVMT.US,D,20250902,000000,15.57,15.675,15.57,15.64,1891,0
+EVMT.US,D,20250903,000000,15.63,15.655,15.63,15.655,296,0
+EVMT.US,D,20250909,000000,15.68,15.68,15.665,15.665,173,0
+EVMT.US,D,20250910,000000,15.74,15.74,15.68,15.68,968,0
+EVMT.US,D,20250911,000000,15.73,15.85,15.73,15.85,146,0
+EVMT.US,D,20250915,000000,15.92,16.03,15.92,16.03,1025,0
+EVMT.US,D,20250916,000000,16.02,16.0498,16.02,16.0498,621,0
+EVMT.US,D,20250918,000000,16.02,16.02,16.02,16.02,418,0
+EVMT.US,D,20250922,000000,15.95,15.95,15.911,15.945,515,0
+EVMT.US,D,20250923,000000,15.921,15.9655,15.921,15.955,314,0
+EVMT.US,D,20250924,000000,16.1,16.19,15.6,16.155,5798,0
+EVMT.US,D,20250925,000000,16.11,16.145,16.08,16.13,1789,0
+EVMT.US,D,20250926,000000,16.03,16.08,16.03,16.08,148,0
+EVMT.US,D,20250929,000000,16.21,16.335,16.21,16.335,621,0
+EVMT.US,D,20250930,000000,16.2601,16.33,16.2601,16.32,537,0
+EVMT.US,D,20251002,000000,16.45,16.48,16.45,16.48,823,0
+EVMT.US,D,20251006,000000,16.61,16.709,16.61,16.6946,2192,0
+EVMT.US,D,20251007,000000,16.69,16.81,16.69,16.81,221,0
+EVMT.US,D,20251008,000000,16.8385,16.8385,16.81,16.81,292,0
+EVMT.US,D,20251009,000000,17.05,17.05,16.881,16.93,3918,0
+EVMT.US,D,20251010,000000,16.9,16.9,16.64,16.68,1836,0
+EVMT.US,D,20251013,000000,16.84,16.845,16.84,16.845,622,0
+EVMT.US,D,20251015,000000,16.71,16.71,16.705,16.705,659,0
+EVMT.US,D,20251016,000000,16.86,16.9,16.86,16.9,609,0
+EVMT.US,D,20251017,000000,16.85,16.9113,16.85,16.9113,510,0
+EVMT.US,D,20251020,000000,16.73,17.04,16.73,17.04,764,0
+EVMT.US,D,20251021,000000,17.041,17.11,17.0201,17.05,1234,0
+EVMT.US,D,20251022,000000,17.16,17.285,17.16,17.285,818,0
+EVMT.US,D,20251023,000000,17.3855,17.3855,17.375,17.375,426,0
+EVMT.US,D,20251024,000000,17.41,17.425,17.41,17.425,729,0
+EVMT.US,D,20251027,000000,17.46,17.509,17.46,17.485,4184,0
+EVMT.US,D,20251028,000000,17.51,17.52,17.51,17.51,904,0
+EVMT.US,D,20251031,000000,17.3901,17.49,17.3901,17.49,184,0
+EVMT.US,D,20251103,000000,17.61,17.61,17.38,17.38,698,0
+EVMT.US,D,20251104,000000,17.2011,17.23,17.2011,17.23,245,0
+EVMT.US,D,20251105,000000,17.22,17.22,17.21,17.21,733,0
+EVMT.US,D,20251106,000000,17.162,17.162,17.04,17.0842,2023,0
+EVMT.US,D,20251107,000000,17.087,17.09,17.05,17.09,3350,0
+EVMT.US,D,20251110,000000,17.1003,17.27,17.1003,17.27,685,0
+EVMT.US,D,20251113,000000,17.29,17.29,17.25,17.29,1129,0
+EVMT.US,D,20251114,000000,17.269,17.33,17.225,17.225,4097,0
+EVMT.US,D,20251117,000000,17.0901,17.13,17.0901,17.1,410,0
+EVMT.US,D,20251118,000000,17.106,17.37,17.0516,17.0516,6344,0
+EVMT.US,D,20251119,000000,17.18,17.189,17.145,17.145,846,0
+EVMT.US,D,20251120,000000,17.16,17.16,17.055,17.055,1562,0
+EVMT.US,D,20251124,000000,17.16,17.201,17.16,17.165,7310,0
+EVMT.US,D,20251125,000000,17.22,17.24,17.2,17.2,116466,0
+EVMT.US,D,20251126,000000,17.3291,17.3899,17.32,17.345,111181,0
+EVMT.US,D,20251128,000000,17.79,17.79,17.475,17.475,2714,0
+EVMT.US,D,20251201,000000,17.68,17.68,17.44,17.47,5244,0
+EVMT.US,D,20251202,000000,17.485,19.17,17.39,17.39,6670,0
+EVMT.US,D,20251203,000000,17.64,17.67,17.57,17.655,11978,0
+EVMT.US,D,20251204,000000,17.659,17.66,17.58,17.64,5742,0
+EVMT.US,D,20251205,000000,17.73,17.75,17.62,17.6888,13022,0
+EVMT.US,D,20251208,000000,17.69,17.7,17.55,17.635,7806,0
+EVMT.US,D,20251209,000000,17.57,17.57,17.46,17.475,7970,0
+EVMT.US,D,20251210,000000,17.51,17.63,17.4998,17.6,30312,0
+EVMT.US,D,20251211,000000,17.69,17.74,17.6536,17.71,13069,0
+EVMT.US,D,20251212,000000,17.6,17.63,17.47,17.575,3228,0
+EVMT.US,D,20251215,000000,17.58,17.58,17.53,17.54,4092,0
+EVMT.US,D,20251216,000000,17.5,17.565,17.5,17.565,1664,0
+EVMT.US,D,20251217,000000,17.64,17.739,17.64,17.675,1739,0
+EVMT.US,D,20251218,000000,17.71,17.8299,17.71,17.805,2964,0
+EVMT.US,D,20251219,000000,18.039,18.1,18.01,18.05,2024,0
+EVMT.US,D,20251222,000000,16.33,16.52,16.12,16.2085,88290,0
+EVMT.US,D,20251223,000000,16.36,17.45,16.3116,16.3116,14762,0
+EVMT.US,D,20251224,000000,16.405,16.48,16.35,16.392,3493,0
+EVMT.US,D,20251226,000000,16.55,18.43,16.45,16.485,13953,0
+EVMT.US,D,20251229,000000,16.52,16.58,16.45,16.4643,15659,0
+EVMT.US,D,20251230,000000,16.869,17,16.869,16.9081,2359,0
+EVMT.US,D,20251231,000000,16.84,16.9894,16.84,16.955,2986,0
+EVMT.US,D,20260102,000000,17.09,17.09,16.9,16.9493,8790,0
+EVMT.US,D,20260105,000000,17.23,19,17.18,17.395,9119,0
+EVMT.US,D,20260106,000000,17.89,19,17.8,17.95,21123,0
+EVMT.US,D,20260107,000000,18,18.07,17.55,17.61,9830,0
+EVMT.US,D,20260108,000000,17.3,18.8,17.3,17.355,8982,0
+EVMT.US,D,20260109,000000,17.75,17.85,17.72,17.775,8009,0
+EVMT.US,D,20260112,000000,17.81,18.95,17.81,18.07,25279,0
+EVMT.US,D,20260113,000000,18.12,18.89,17.97,17.995,16961,0
+EVMT.US,D,20260114,000000,18.27,18.4,18.22,18.375,5272,0
+EVMT.US,D,20260115,000000,18.16,18.27,18.13,18.17,11406,0
+EVMT.US,D,20260116,000000,17.84,17.84,17.68,17.75,8974,0
+EVMT.US,D,20260120,000000,17.69,18.9092,17.63,17.695,18987,0
+EVMT.US,D,20260121,000000,17.85,18.82,17.735,17.81,14101,0
+EVMT.US,D,20260122,000000,17.8,18.51,17.68,17.825,11618,0
+EVMT.US,D,20260123,000000,18.15,18.2,18.135,18.2,3095,0
+EVMT.US,D,20260126,000000,18.335,18.335,18.086,18.11,1961,0
+EVMT.US,D,20260127,000000,18.06,18.45,17.92,18.1375,7962,0
+EVMT.US,D,20260128,000000,18.29,18.29,18.07,18.21,3328,0
+EVMT.US,D,20260129,000000,18.83,18.92,17.68,18.4484,12547,0
+EVMT.US,D,20260130,000000,17.88,18.95,17.525,17.64,34481,0
+EVMT.US,D,20260202,000000,17.33,18.6,17.25,17.3,15217,0
+EVMT.US,D,20260203,000000,17.3,19.1,17.03,17.6661,19696,0
+EVMT.US,D,20260204,000000,17.51,17.51,17.385,17.46,3328,0
+EVMT.US,D,20260205,000000,17.21,17.22,17.1309,17.1309,2524,0
+EVMT.US,D,20260206,000000,17.17,17.47,17.17,17.39,9145,0
+EVMT.US,D,20260209,000000,17.52,17.63,17.48,17.63,3614,0
+EVMT.US,D,20260210,000000,17.519,17.53,17.4411,17.47,7547,0
+EVMT.US,D,20260211,000000,17.62,17.72,17.59,17.685,10291,0
+EVMT.US,D,20260212,000000,17.48,17.6,17.28,17.285,18424,0
+EVMT.US,D,20260213,000000,17.205,17.3,17.19,17.205,1614,0
+EVMT.US,D,20260217,000000,16.99,17.035,16.92,16.98,8266,0
+EVMT.US,D,20260218,000000,17.29,17.39,17.265,17.32,3091,0
diff --git a/daily/us/nasdaq etfs/ewjv.us.txt b/daily/us/nasdaq etfs/ewjv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c87717aa21519472fdcbbd7cf0ec0fa8caf99dc
--- /dev/null
+++ b/daily/us/nasdaq etfs/ewjv.us.txt	
@@ -0,0 +1,1607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWJV.US,D,20190308,000000,21.831,21.831,21.831,21.831,1664.4087061056,0
+EWJV.US,D,20190312,000000,21.9216,22.1371,21.9216,22.1371,555.8190245664,0
+EWJV.US,D,20190318,000000,22.265,22.265,22.265,22.265,111.773478432,0
+EWJV.US,D,20190322,000000,22.3546,22.3605,22.3546,22.3605,445.0616686656,0
+EWJV.US,D,20190325,000000,22.2896,22.2896,22.2896,22.2896,222.5308343328,0
+EWJV.US,D,20190326,000000,22.642,22.642,22.5426,22.5426,555.8190245664,0
+EWJV.US,D,20190328,000000,22.4894,22.4894,22.4894,22.4894,222.5308343328,0
+EWJV.US,D,20190401,000000,22.6321,22.6321,22.6321,22.6321,1664.4087061056,0
+EWJV.US,D,20190410,000000,22.4756,22.4756,22.4756,22.4756,444.0455461344,0
+EWJV.US,D,20190411,000000,22.3989,22.3989,22.3989,22.3989,11217.992744448,0
+EWJV.US,D,20190422,000000,22.4087,22.4087,22.4087,22.4087,222.5308343328,0
+EWJV.US,D,20190423,000000,22.5524,22.5524,22.5524,22.5524,1125.8637645696,0
+EWJV.US,D,20190425,000000,22.2188,22.2739,22.2129,22.2453,2442.7585650048,0
+EWJV.US,D,20190506,000000,22.2808,22.2808,22.2808,22.2808,222.5308343328,0
+EWJV.US,D,20190510,000000,21.7257,21.8527,21.7257,21.8527,2221.2438532032,0
+EWJV.US,D,20190520,000000,21.5968,21.5968,21.5968,21.5968,1111.6380491328,0
+EWJV.US,D,20190523,000000,21.4128,21.4128,21.4128,21.4128,411.529625136,0
+EWJV.US,D,20190528,000000,21.6431,21.6431,21.6431,21.6431,115.8379685568,0
+EWJV.US,D,20190624,000000,22.2768,22.2768,22.2768,22.2768,435.9165658848,0
+EWJV.US,D,20190626,000000,22.206,22.206,22.206,22.206,271.3047158304,0
+EWJV.US,D,20190628,000000,22.3211,22.3211,22.3211,22.3211,1635.957275232,0
+EWJV.US,D,20190705,000000,22.6006,22.6006,22.6006,22.6006,2201.9375251104,0
+EWJV.US,D,20190715,000000,22.6252,22.6252,22.6252,22.6252,218.466344208,0
+EWJV.US,D,20190718,000000,22.202,22.202,22.202,22.202,332.2720677024,0
+EWJV.US,D,20190725,000000,22.4146,22.4146,22.4146,22.4146,108.7251108384,0
+EWJV.US,D,20190729,000000,22.202,22.202,22.202,22.202,1089.2833534464,0
+EWJV.US,D,20190807,000000,21.6529,21.6529,21.5053,21.5053,654.3829100928,0
+EWJV.US,D,20190812,000000,21.4039,21.4325,21.4039,21.4325,412.5457476672,0
+EWJV.US,D,20190814,000000,21.0939,21.0939,21.0939,21.0939,3268.8661828704,0
+EWJV.US,D,20190823,000000,21.3951,21.3951,21.3951,21.3951,123.9669488064,0
+EWJV.US,D,20190827,000000,21.5053,21.5053,21.5053,21.5053,108.7251108384,0
+EWJV.US,D,20190829,000000,21.5781,21.5781,21.5781,21.5781,435.9165658848,0
+EWJV.US,D,20190830,000000,21.7523,21.7523,21.7523,21.7523,108.7251108384,0
+EWJV.US,D,20190905,000000,21.9727,21.9727,21.9718,21.9718,218.466344208,0
+EWJV.US,D,20190906,000000,22.0377,22.0377,22.0377,22.0377,108.7251108384,0
+EWJV.US,D,20190910,000000,22.3674,22.3674,22.3674,22.3674,544.6416767232,0
+EWJV.US,D,20190911,000000,22.8181,22.8181,22.8181,22.8181,544.6416767232,0
+EWJV.US,D,20190912,000000,23.0199,23.0287,23.011,23.0287,3584.8802900736,0
+EWJV.US,D,20190913,000000,23.2157,23.2206,23.2157,23.2157,816.9625150848,0
+EWJV.US,D,20190917,000000,23.1508,23.1508,23.1508,23.1508,697.0600564032,0
+EWJV.US,D,20190918,000000,23.0218,23.0287,23.0218,23.0287,436.932688416,0
+EWJV.US,D,20190919,000000,23.2206,23.3171,23.2206,23.258,17160.277306906,0
+EWJV.US,D,20190923,000000,23.1291,23.1941,23.1291,23.1941,418.6424828544,0
+EWJV.US,D,20190924,000000,23.2875,23.2875,23.2875,23.2875,404.4167674176,0
+EWJV.US,D,20190927,000000,23.1665,23.1665,23.1202,23.1202,436.932688416,0
+EWJV.US,D,20190930,000000,22.947,23.0287,22.947,23.0287,446.0777911968,0
+EWJV.US,D,20191001,000000,23.1104,23.1104,22.9913,22.9913,3636.7025391648,0
+EWJV.US,D,20191002,000000,22.7984,22.7984,22.7984,22.7984,110.7573559008,0
+EWJV.US,D,20191009,000000,22.8919,22.8919,22.887,22.887,1755.8597339136,0
+EWJV.US,D,20191014,000000,23.1478,23.1478,23.1478,23.1478,218.466344208,0
+EWJV.US,D,20191015,000000,23.2679,23.4873,23.2679,23.4873,654.3829100928,0
+EWJV.US,D,20191016,000000,23.4253,23.4253,23.4253,23.4253,212.3696090208,0
+EWJV.US,D,20191021,000000,23.5513,23.5513,23.5139,23.5424,2874.6106407648,0
+EWJV.US,D,20191024,000000,23.7166,23.7166,23.7166,23.7166,382.0620717312,0
+EWJV.US,D,20191029,000000,23.8702,23.8829,23.8702,23.8829,271.3047158304,0
+EWJV.US,D,20191031,000000,23.7885,23.7885,23.7885,23.7885,244.8855300192,0
+EWJV.US,D,20191101,000000,24.065,24.065,24.065,24.065,500.9484078816,0
+EWJV.US,D,20191104,000000,24.1132,24.1132,24.1132,24.1132,595.4478032832,0
+EWJV.US,D,20191111,000000,24.4154,24.4764,24.4154,24.4764,777.333736368,0
+EWJV.US,D,20191113,000000,24.4242,24.4242,24.4242,24.4242,3323.7367995552,0
+EWJV.US,D,20191114,000000,24.2126,24.2303,24.2126,24.2303,341.4171704832,0
+EWJV.US,D,20191115,000000,24.378,24.437,24.378,24.3967,6373.1205156864,0
+EWJV.US,D,20191118,000000,24.3406,24.3406,24.3406,24.3406,265.2079806432,0
+EWJV.US,D,20191119,000000,24.4154,24.4154,24.4154,24.4154,5205.5957273376,0
+EWJV.US,D,20191120,000000,24.2028,24.2028,24.1428,24.1428,108.7251108384,0
+EWJV.US,D,20191125,000000,24.3681,24.3967,24.3681,24.3967,1394.1201128064,0
+EWJV.US,D,20191126,000000,24.2953,24.3238,24.2687,24.3051,765.1402659936,0
+EWJV.US,D,20191129,000000,24.1349,24.1378,24.0493,24.1142,7020.3905680608,0
+EWJV.US,D,20191202,000000,24.1152,24.1152,24.0896,24.0896,219.4824667392,0
+EWJV.US,D,20191203,000000,24.0109,24.1861,24.0109,24.1861,3290.2047560256,0
+EWJV.US,D,20191204,000000,24.4537,24.4537,24.4341,24.4341,366.8202337632,0
+EWJV.US,D,20191206,000000,24.7185,24.7706,24.7017,24.7017,10047.419588506,0
+EWJV.US,D,20191210,000000,24.5955,24.6043,24.5935,24.5935,818.9947601472,0
+EWJV.US,D,20191212,000000,24.7037,24.7037,24.6624,24.6624,1133.9927448192,0
+EWJV.US,D,20191216,000000,24.7893,24.8169,24.7893,24.812,5871.1559852736,0
+EWJV.US,D,20191217,000000,24.6958,24.7293,24.4232,24.4232,2289.3240627936,0
+EWJV.US,D,20191218,000000,24.6811,24.6949,24.6801,24.686,2185.6795646112,0
+EWJV.US,D,20191220,000000,24.685,24.7411,24.685,24.7145,20813.23780657,0
+EWJV.US,D,20191223,000000,24.5728,24.5905,24.563,24.5709,26736.216040934,0
+EWJV.US,D,20191224,000000,24.4882,24.5079,24.4616,24.4646,6846.6336152256,0
+EWJV.US,D,20191226,000000,24.4783,24.4931,24.4783,24.4931,619.834744032,0
+EWJV.US,D,20191227,000000,24.5827,24.5827,24.5118,24.5118,2771.9822651136,0
+EWJV.US,D,20191230,000000,24.4685,24.4685,24.3701,24.3986,15175.790003472,0
+EWJV.US,D,20191231,000000,24.2805,24.3327,24.2805,24.3327,1166.5086658176,0
+EWJV.US,D,20200102,000000,24.6102,24.6201,24.6102,24.6201,2468.1616282848,0
+EWJV.US,D,20200103,000000,24.3465,24.5335,24.3465,24.5315,1489.6356307392,0
+EWJV.US,D,20200106,000000,24.4213,24.4498,24.4213,24.4449,970.397017296,0
+EWJV.US,D,20200107,000000,24.4311,24.4311,24.4203,24.4272,643.2055622496,0
+EWJV.US,D,20200108,000000,24.3849,24.685,24.3849,24.5443,7764.1922608992,0
+EWJV.US,D,20200109,000000,24.5344,24.5531,24.5344,24.5443,6115.0253927616,0
+EWJV.US,D,20200110,000000,24.4232,24.4232,24.3081,24.3081,6448.3135829952,0
+EWJV.US,D,20200113,000000,24.4498,24.4498,24.4498,24.4498,385.1104393248,0
+EWJV.US,D,20200114,000000,24.4085,24.441,24.3799,24.439,2978.2551389472,0
+EWJV.US,D,20200115,000000,24.3553,24.3553,24.3278,24.3465,19027.910519251,0
+EWJV.US,D,20200116,000000,24.3051,24.3642,24.3051,24.3435,9116.6513499264,0
+EWJV.US,D,20200117,000000,24.4036,24.4203,24.4016,24.4183,2077.970576304,0
+EWJV.US,D,20200121,000000,24.4783,24.4783,24.4439,24.4449,4137.6509470464,0
+EWJV.US,D,20200122,000000,24.4134,24.4321,24.3563,24.373,3598.0898829792,0
+EWJV.US,D,20200123,000000,24.3652,24.5226,24.3543,24.4163,24519.036677856,0
+EWJV.US,D,20200124,000000,24.2668,24.2805,24.2668,24.2717,539.5610640672,0
+EWJV.US,D,20200127,000000,23.8869,23.942,23.8485,23.8534,2274.0822248256,0
+EWJV.US,D,20200128,000000,24.0552,24.0552,24.0178,24.0286,22174.841998378,0
+EWJV.US,D,20200129,000000,24.0739,24.0739,23.9873,23.9873,6351.7819425312,0
+EWJV.US,D,20200130,000000,23.819,24.0089,23.8062,24.0089,865.7363965824,0
+EWJV.US,D,20200131,000000,23.7639,23.7639,23.5769,23.6369,709.2535267776,0
+EWJV.US,D,20200203,000000,23.7639,23.7639,23.7639,23.7639,125.9991938688,0
+EWJV.US,D,20200205,000000,24.2717,24.3524,24.2717,24.3416,446.0777911968,0
+EWJV.US,D,20200206,000000,24.498,24.498,24.4931,24.4931,755.9951632128,0
+EWJV.US,D,20200207,000000,24.375,24.375,24.2904,24.2904,1896.0846432192,0
+EWJV.US,D,20200210,000000,24.2264,24.2294,24.2264,24.2294,555.8190245664,0
+EWJV.US,D,20200211,000000,24.498,24.5344,24.4685,24.5344,11839.859733542,0
+EWJV.US,D,20200212,000000,24.3465,24.3563,24.3288,24.3563,21627.151954061,0
+EWJV.US,D,20200213,000000,24.0837,25.5048,24.0837,24.1546,17404.146714394,0
+EWJV.US,D,20200214,000000,23.9902,23.9991,23.9194,23.9194,26073.704150592,0
+EWJV.US,D,20200219,000000,23.6605,23.6605,23.5326,23.5326,1651.1991132,0
+EWJV.US,D,20200220,000000,23.4066,23.4253,23.3407,23.3505,1659.3280934496,0
+EWJV.US,D,20200221,000000,23.2935,23.2935,23.2009,23.2009,16628.845223088,0
+EWJV.US,D,20200224,000000,22.5927,22.5927,22.4658,22.4874,1366.684804464,0
+EWJV.US,D,20200225,000000,22.6538,22.7099,22.3516,22.3516,1297.5884723424,0
+EWJV.US,D,20200226,000000,22.5691,22.7108,22.5691,22.5691,3059.5449414432,0
+EWJV.US,D,20200227,000000,22.018,22.1036,21.8842,21.8842,3548.2998789504,0
+EWJV.US,D,20200228,000000,21.3931,21.6096,21.2868,21.6096,15264.192663686,0
+EWJV.US,D,20200302,000000,21.5437,21.8674,21.5387,21.8674,4250.4405480096,0
+EWJV.US,D,20200303,000000,21.83,21.83,21.6096,21.6096,1446.9584844288,0
+EWJV.US,D,20200304,000000,21.8999,22.0869,21.8999,22.0869,1360.5880692768,0
+EWJV.US,D,20200305,000000,21.5899,21.5899,21.5348,21.5348,1406.3135831808,0
+EWJV.US,D,20200306,000000,21.214,21.276,21.1303,21.276,1970.2615879968,0
+EWJV.US,D,20200309,000000,19.9444,20.344,19.9444,20.2692,2933.5457475744,0
+EWJV.US,D,20200310,000000,20.5182,20.6501,20.2781,20.6501,10716.028214035,0
+EWJV.US,D,20200311,000000,20.1462,20.1708,19.971,19.971,1066.92865776,0
+EWJV.US,D,20200312,000000,18.4486,18.4486,17.9919,18.1149,7898.3204350176,0
+EWJV.US,D,20200313,000000,18.4387,18.4387,18.0451,18.3167,1741.6340184768,0
+EWJV.US,D,20200316,000000,17.9221,17.9221,17.3217,17.3562,3358.284965616,0
+EWJV.US,D,20200317,000000,18.047,18.0579,17.7331,18.0579,3246.511487184,0
+EWJV.US,D,20200318,000000,17.5648,17.5648,17.2912,17.5274,1478.458282896,0
+EWJV.US,D,20200319,000000,17.9693,18.1149,17.8227,17.8227,22886.127770218,0
+EWJV.US,D,20200320,000000,18.1199,18.2517,17.8561,17.8591,2774.014510176,0
+EWJV.US,D,20200323,000000,17.6622,17.7095,17.6593,17.7095,822.0431277408,0
+EWJV.US,D,20200324,000000,19.0036,19.0696,18.8835,18.8835,1968.2293429344,0
+EWJV.US,D,20200325,000000,19.0499,19.5203,19.0499,19.5203,1921.4877064992,0
+EWJV.US,D,20200326,000000,19.6807,19.8116,19.6807,19.8116,613.7380088448,0
+EWJV.US,D,20200327,000000,20.0655,20.0655,19.8952,19.8952,2680.5312373056,0
+EWJV.US,D,20200331,000000,19.2477,19.4356,19.2014,19.2014,21670.845222902,0
+EWJV.US,D,20200401,000000,18.5716,18.7212,18.5234,18.5234,1520.1193066752,0
+EWJV.US,D,20200402,000000,18.543,18.6995,18.543,18.6995,381.0459492,0
+EWJV.US,D,20200403,000000,18.4013,18.4013,18.2704,18.2704,831.1882305216,0
+EWJV.US,D,20200406,000000,18.9849,19.1827,18.9849,19.1778,914.51027808,0
+EWJV.US,D,20200407,000000,20.1797,20.1797,19.6157,19.6167,2195.8407899232,0
+EWJV.US,D,20200408,000000,19.3609,19.3609,19.228,19.3264,1297.5884723424,0
+EWJV.US,D,20200409,000000,19.6059,19.8214,19.5754,19.6492,12269.67956424,0
+EWJV.US,D,20200413,000000,19.5587,19.6059,19.5587,19.6059,320.078597328,0
+EWJV.US,D,20200414,000000,19.8598,19.9494,19.8598,19.9494,1946.8907697792,0
+EWJV.US,D,20200415,000000,19.597,19.6059,19.5577,19.5577,608.6573961888,0
+EWJV.US,D,20200417,000000,19.4691,19.6276,19.4691,19.6276,3554.3966141376,0
+EWJV.US,D,20200420,000000,19.5301,19.5675,19.4494,19.4494,8685.8153966976,0
+EWJV.US,D,20200422,000000,19.4445,19.4445,19.4445,19.4445,415.5941152608,0
+EWJV.US,D,20200427,000000,20.0468,20.2072,20.0468,20.2072,337.3526803584,0
+EWJV.US,D,20200428,000000,20.5556,20.5556,20.3863,20.3863,1737.569528352,0
+EWJV.US,D,20200429,000000,20.7819,20.8656,20.7819,20.8193,834.2365981152,0
+EWJV.US,D,20200430,000000,20.471,20.6314,20.1984,20.1984,4891.6138651968,0
+EWJV.US,D,20200501,000000,19.7506,19.784,19.7506,19.784,280.4498186112,0
+EWJV.US,D,20200504,000000,19.5587,19.5587,19.5488,19.5577,1207.1535670656,0
+EWJV.US,D,20200505,000000,19.9159,19.9907,19.9011,19.9011,877.9298669568,0
+EWJV.US,D,20200507,000000,19.784,19.8598,19.784,19.8598,383.0781942624,0
+EWJV.US,D,20200508,000000,20.217,20.3115,20.217,20.285,4193.5376862624,0
+EWJV.US,D,20200511,000000,20.7908,20.7908,20.5182,20.5979,7587.3869404704,0
+EWJV.US,D,20200512,000000,20.3489,20.3489,20.2092,20.2092,334.3043127648,0
+EWJV.US,D,20200514,000000,19.7565,19.7929,19.5587,19.784,2541.3224505312,0
+EWJV.US,D,20200515,000000,19.8136,19.8136,19.8037,19.8037,326.1753325152,0
+EWJV.US,D,20200518,000000,20.1314,20.3489,20.1314,20.3489,2199.905280048,0
+EWJV.US,D,20200519,000000,20.3391,20.3391,20.1885,20.1885,798.6723095232,0
+EWJV.US,D,20200521,000000,20.3115,20.3115,20.3115,20.3115,578.1737202528,0
+EWJV.US,D,20200526,000000,20.8469,20.9788,20.8469,20.904,4011.6517531776,0
+EWJV.US,D,20200527,000000,21.3734,21.3734,21.3468,21.3557,668.6086255296,0
+EWJV.US,D,20200528,000000,21.7877,21.7877,21.5643,21.6795,7201.2603786144,0
+EWJV.US,D,20200529,000000,21.3636,21.3636,21.3636,21.3636,272.3208383616,0
+EWJV.US,D,20200601,000000,21.3832,21.5486,21.3832,21.5486,1749.7629987264,0
+EWJV.US,D,20200602,000000,21.6283,21.6883,21.6283,21.6883,265.2079806432,0
+EWJV.US,D,20200603,000000,21.7877,21.9344,21.7877,21.9304,2057.64812568,0
+EWJV.US,D,20200604,000000,21.6883,21.6982,21.6834,21.6982,1235.6049979392,0
+EWJV.US,D,20200605,000000,22.1174,22.1184,22.084,22.084,1437.813381648,0
+EWJV.US,D,20200608,000000,22.39,22.6351,22.3536,22.6351,2028.1805722752,0
+EWJV.US,D,20200609,000000,22.3812,22.5307,22.3812,22.512,8936.797661904,0
+EWJV.US,D,20200610,000000,22.39,22.39,22.3438,22.3595,607.6412736576,0
+EWJV.US,D,20200611,000000,21.6834,21.6834,21.1963,21.1963,5594.7706567872,0
+EWJV.US,D,20200612,000000,21.6657,21.6657,21.525,21.525,704.1729141216,0
+EWJV.US,D,20200615,000000,21.0201,21.3134,21.0201,21.3134,965.31640464,0
+EWJV.US,D,20200616,000000,21.8861,21.9344,21.8861,21.9344,220.4985892704,0
+EWJV.US,D,20200618,000000,21.6755,21.6755,21.6588,21.6637,506.0290205376,0
+EWJV.US,D,20200619,000000,21.5811,21.6391,21.5151,21.5151,825.0914953344,0
+EWJV.US,D,20200622,000000,21.5151,21.5712,21.5053,21.5299,4286.0048366016,0
+EWJV.US,D,20200623,000000,21.8104,21.8104,21.8104,21.8104,290.6110439232,0
+EWJV.US,D,20200624,000000,21.4492,21.4492,21.2671,21.2671,1010.0257960128,0
+EWJV.US,D,20200626,000000,21.0762,21.1215,21.0762,21.1215,496.8839177568,0
+EWJV.US,D,20200629,000000,21.0299,21.087,20.9522,21.087,801.7206771168,0
+EWJV.US,D,20200630,000000,20.9916,21.0103,20.9335,20.9581,1882.8750503136,0
+EWJV.US,D,20200701,000000,20.8292,20.8961,20.8006,20.8371,12385.517532797,0
+EWJV.US,D,20200702,000000,21.1057,21.2297,21.0782,21.0782,9822.8565091104,0
+EWJV.US,D,20200706,000000,21.2573,21.2691,21.2346,21.2691,712.3018943712,0
+EWJV.US,D,20200707,000000,21.0762,21.0959,21.0762,21.0959,608.6573961888,0
+EWJV.US,D,20200708,000000,20.8863,20.9916,20.8479,20.9916,15193.064086502,0
+EWJV.US,D,20200709,000000,20.8715,20.8715,20.7367,20.7367,2945.7392179488,0
+EWJV.US,D,20200710,000000,21.0093,21.086,21.0093,21.086,1335.1850059968,0
+EWJV.US,D,20200713,000000,21.2002,21.3104,21.2002,21.276,21110.961708211,0
+EWJV.US,D,20200714,000000,21.1618,21.3153,21.1618,21.3153,5199.4989921504,0
+EWJV.US,D,20200715,000000,21.5624,21.6854,21.5535,21.5712,23499.865779062,0
+EWJV.US,D,20200716,000000,21.5624,21.5712,21.5624,21.5712,696.043933872,0
+EWJV.US,D,20200717,000000,21.4758,21.4758,21.4295,21.4295,3232.2857717472,0
+EWJV.US,D,20200720,000000,21.4393,21.4669,21.4325,21.4669,2812.6271663616,0
+EWJV.US,D,20200721,000000,21.2573,21.2573,21.2484,21.2484,17378.743651114,0
+EWJV.US,D,20200722,000000,21.2396,21.2661,21.2297,21.2661,2294.4046754496,0
+EWJV.US,D,20200723,000000,21.2396,21.2396,21.1146,21.1254,904.349052768,0
+EWJV.US,D,20200724,000000,21.1913,21.1913,21.1618,21.1618,1655.2636033248,0
+EWJV.US,D,20200727,000000,21.525,21.6194,21.525,21.5624,800.7045545856,0
+EWJV.US,D,20200728,000000,21.4197,21.4197,21.3882,21.3882,1021.203143856,0
+EWJV.US,D,20200729,000000,21.2002,21.276,21.2002,21.276,1510.9742038944,0
+EWJV.US,D,20200730,000000,20.8203,21.0201,20.7623,21.0201,3009.7549374144,0
+EWJV.US,D,20200731,000000,20.5723,20.5723,20.2436,20.2476,6756.1987099488,0
+EWJV.US,D,20200803,000000,20.4769,20.6373,20.4769,20.6245,5529.7388147904,0
+EWJV.US,D,20200804,000000,20.839,20.9719,20.839,20.962,2111.5026198336,0
+EWJV.US,D,20200805,000000,21.1343,21.1343,21.0299,21.0299,1857.4719870336,0
+EWJV.US,D,20200806,000000,21.0299,21.0299,21.0299,21.0299,475.5453446016,0
+EWJV.US,D,20200807,000000,21.0762,21.0831,21.0486,21.0762,1496.7484884576,0
+EWJV.US,D,20200811,000000,21.8773,21.8773,21.7149,21.7149,1766.0209592256,0
+EWJV.US,D,20200812,000000,22.1243,22.1912,22.1243,22.1627,2560.628778624,0
+EWJV.US,D,20200813,000000,22.0101,22.0101,21.9344,21.9344,666.5763804672,0
+EWJV.US,D,20200817,000000,21.9531,22.019,21.9531,22.0101,1021.203143856,0
+EWJV.US,D,20200819,000000,22.0771,22.0771,21.9865,21.9865,450.1422813216,0
+EWJV.US,D,20200820,000000,21.8586,21.9147,21.8586,21.9147,5536.8516725088,0
+EWJV.US,D,20200821,000000,21.9048,21.9048,21.7582,21.7582,1167.5247883488,0
+EWJV.US,D,20200824,000000,21.9816,21.9816,21.9816,21.9816,206.2728738336,0
+EWJV.US,D,20200825,000000,22.0771,22.1046,22.0771,22.1046,387.1426843872,0
+EWJV.US,D,20200827,000000,21.9344,21.9344,21.9098,21.9098,973.4453848896,0
+EWJV.US,D,20200828,000000,22.144,22.144,22.0387,22.1145,1873.7299475328,0
+EWJV.US,D,20200831,000000,22.0485,22.1528,22.0387,22.1341,7946.078193984,0
+EWJV.US,D,20200901,000000,21.9914,22.0682,21.9914,22.0643,11942.488109194,0
+EWJV.US,D,20200902,000000,22.1046,22.1814,22.0948,22.1814,12714.741232906,0
+EWJV.US,D,20200903,000000,22.0859,22.0859,21.9147,21.9196,2746.5792018336,0
+EWJV.US,D,20200904,000000,21.9521,22.144,21.9147,22.1145,5607.9802496928,0
+EWJV.US,D,20200908,000000,21.8586,22.0003,21.8586,21.9816,8822.9919384096,0
+EWJV.US,D,20200909,000000,21.9816,22.0485,21.9727,22.019,11808.359935075,0
+EWJV.US,D,20200910,000000,22.2011,22.2198,22.1341,22.1391,31636.975008912,0
+EWJV.US,D,20200911,000000,22.2385,22.268,22.2158,22.2581,5806.1241432768,0
+EWJV.US,D,20200914,000000,22.4284,22.5248,22.4284,22.4865,12878.336960429,0
+EWJV.US,D,20200915,000000,22.5337,22.5337,22.4658,22.5052,4603.035066336,0
+EWJV.US,D,20200916,000000,22.4382,22.4953,22.4284,22.4481,3631.6219265088,0
+EWJV.US,D,20200917,000000,22.2867,22.3723,22.2867,22.3723,1509.9580813632,0
+EWJV.US,D,20200918,000000,22.3339,22.3339,22.2099,22.2286,23281.399434854,0
+EWJV.US,D,20200921,000000,21.8291,22.0485,21.7533,22.0387,159161.36879704,0
+EWJV.US,D,20200922,000000,21.8773,21.897,21.8487,21.897,1883.8911728448,0
+EWJV.US,D,20200923,000000,22.0958,22.1056,22.0033,22.0033,5188.3216443072,0
+EWJV.US,D,20200924,000000,21.7907,21.8684,21.7346,21.8625,2274.0822248256,0
+EWJV.US,D,20200925,000000,21.7346,21.894,21.7149,21.894,1032.3804916992,0
+EWJV.US,D,20200928,000000,22.1056,22.2581,22.1046,22.2385,21765.344618304,0
+EWJV.US,D,20200929,000000,22.2581,22.2581,22.1912,22.206,3508.6711002336,0
+EWJV.US,D,20200930,000000,21.9245,22.0003,21.9245,22.0003,1214.266424784,0
+EWJV.US,D,20201001,000000,21.9344,21.958,21.8684,21.9147,5416.9492138272,0
+EWJV.US,D,20201002,000000,21.8861,21.9954,21.8861,21.9727,1837.1495364096,0
+EWJV.US,D,20201005,000000,22.1912,22.1912,22.1341,22.144,3184.5280127808,0
+EWJV.US,D,20201006,000000,22.3536,22.3536,22.1912,22.2286,2435.6457072864,0
+EWJV.US,D,20201007,000000,22.3821,22.3821,22.3575,22.3723,8397.2365978368,0
+EWJV.US,D,20201008,000000,22.3339,22.3339,22.2867,22.3054,2388.9040708512,0
+EWJV.US,D,20201009,000000,22.2581,22.2581,22.2434,22.2483,1363.6364368704,0
+EWJV.US,D,20201012,000000,22.2099,22.2778,22.2099,22.2424,4013.68399824,0
+EWJV.US,D,20201014,000000,22.1194,22.1194,22.1026,22.1026,546.6739217856,0
+EWJV.US,D,20201015,000000,21.895,21.9816,21.8537,21.9816,1849.343006784,0
+EWJV.US,D,20201016,000000,22.0003,22.0003,21.9767,21.9767,531.4320838176,0
+EWJV.US,D,20201019,000000,22.0682,22.0682,21.9481,21.9481,759.0435308064,0
+EWJV.US,D,20201020,000000,21.9068,21.9344,21.9068,21.9206,987.6711003264,0
+EWJV.US,D,20201021,000000,22.1814,22.2581,22.1814,22.2267,2976.2228938848,0
+EWJV.US,D,20201022,000000,22.1627,22.2099,22.1046,22.1774,5856.9302698368,0
+EWJV.US,D,20201023,000000,22.2385,22.2719,22.2385,22.2719,1048.6384521984,0
+EWJV.US,D,20201026,000000,22.2099,22.2099,22.1095,22.1243,6242.0407091616,0
+EWJV.US,D,20201027,000000,22.0948,22.0948,22.0771,22.0771,196.1116485216,0
+EWJV.US,D,20201028,000000,21.7051,21.7051,21.5053,21.5053,10461.997581235,0
+EWJV.US,D,20201029,000000,21.6755,21.8104,21.6755,21.7474,2061.7126158048,0
+EWJV.US,D,20201030,000000,21.5437,21.6805,21.5437,21.6805,1651.1991132,0
+EWJV.US,D,20201102,000000,21.9816,21.9914,21.9442,21.9462,3113.3994355968,0
+EWJV.US,D,20201103,000000,22.3241,22.5337,22.3241,22.5199,2892.9008463264,0
+EWJV.US,D,20201104,000000,22.1912,22.3339,22.1912,22.2955,1907.2619910624,0
+EWJV.US,D,20201105,000000,22.4107,22.4353,22.3674,22.3674,1022.2192663872,0
+EWJV.US,D,20201106,000000,22.6479,22.6951,22.638,22.638,2531.1612252192,0
+EWJV.US,D,20201109,000000,23.8387,23.8387,23.4775,23.51,10882.672309152,0
+EWJV.US,D,20201110,000000,23.6625,23.8337,23.6625,23.6861,2166.3732365184,0
+EWJV.US,D,20201111,000000,23.7826,23.8101,23.7343,23.7343,935.8488512352,0
+EWJV.US,D,20201112,000000,23.2964,23.3909,23.2019,23.2019,2067.809350992,0
+EWJV.US,D,20201113,000000,23.3732,23.5592,23.3732,23.5592,1712.166465072,0
+EWJV.US,D,20201116,000000,23.9154,23.9725,23.8623,23.9725,3924.2652154944,0
+EWJV.US,D,20201117,000000,23.9489,24.0768,23.943,23.9991,4208.7795242304,0
+EWJV.US,D,20201118,000000,23.9066,24.0965,23.882,23.9066,73106.967752246,0
+EWJV.US,D,20201119,000000,23.753,23.8387,23.7058,23.8387,15910.44659353,0
+EWJV.US,D,20201120,000000,24.0483,24.2156,24.0384,24.2156,4783.9048768896,0
+EWJV.US,D,20201123,000000,24.4301,24.4301,24.2382,24.3524,9066.8613458976,0
+EWJV.US,D,20201124,000000,24.3819,24.5718,24.3819,24.5433,12611.096734723,0
+EWJV.US,D,20201125,000000,24.1241,24.2963,24.1063,24.2668,3291.2208785568,0
+EWJV.US,D,20201127,000000,24.2864,24.3514,24.2864,24.3425,7220.5667067072,0
+EWJV.US,D,20201130,000000,23.7629,23.7629,23.5021,23.5021,3207.8988309984,0
+EWJV.US,D,20201201,000000,23.8869,24.067,23.8869,24.0197,8680.7347840416,0
+EWJV.US,D,20201202,000000,24.0581,24.2481,24.0581,24.1063,10699.770253536,0
+EWJV.US,D,20201203,000000,24.2668,24.3258,24.2668,24.2864,33410.108825856,0
+EWJV.US,D,20201204,000000,24.377,24.4006,24.3425,24.3671,3298.3337362752,0
+EWJV.US,D,20201207,000000,24.1526,24.1624,24.1162,24.1162,4871.2914145728,0
+EWJV.US,D,20201208,000000,24.0768,24.0965,24.066,24.0965,12316.421200675,0
+EWJV.US,D,20201209,000000,24.316,24.3622,24.2914,24.3012,31232.558241494,0
+EWJV.US,D,20201210,000000,24.3967,24.4715,24.3967,24.4715,655.399032624,0
+EWJV.US,D,20201211,000000,24.4774,24.4961,24.4774,24.4961,25607.303908771,0
+EWJV.US,D,20201214,000000,24.7943,24.8041,24.6496,24.6604,4491.261587904,0
+EWJV.US,D,20201215,000000,24.7273,24.8326,24.6958,24.813,1357.5397016832,0
+EWJV.US,D,20201216,000000,24.813,24.9862,24.7175,24.8228,5900.6235386784,0
+EWJV.US,D,20201217,000000,24.8326,24.8326,24.8041,24.808,4322.5852477248,0
+EWJV.US,D,20201218,000000,24.8149,24.8415,24.7273,24.7893,2414.3071341312,0
+EWJV.US,D,20201221,000000,24.2264,24.4951,24.1693,24.438,21243.057637267,0
+EWJV.US,D,20201222,000000,24.438,24.4813,24.2077,24.4616,4846.904473824,0
+EWJV.US,D,20201223,000000,24.3514,24.376,24.3514,24.376,3289.1886334944,0
+EWJV.US,D,20201224,000000,24.3416,24.3416,24.314,24.3317,1932.6650543424,0
+EWJV.US,D,20201228,000000,24.5433,24.6014,24.5433,24.5728,5188.3216443072,0
+EWJV.US,D,20201229,000000,24.871,24.871,24.7647,24.8041,6048.9774282336,0
+EWJV.US,D,20201230,000000,24.9389,25.0058,24.8661,24.8661,2573.8383715296,0
+EWJV.US,D,20201231,000000,24.8897,24.9192,24.8897,24.9192,815.9463925536,0
+EWJV.US,D,20210104,000000,24.871,24.871,24.5059,24.5256,36202.413541594,0
+EWJV.US,D,20210105,000000,24.6506,24.6506,24.5827,24.5876,22517.275291392,0
+EWJV.US,D,20210106,000000,24.9566,25.37,24.9566,25.3404,7618.8867389376,0
+EWJV.US,D,20210107,000000,25.2263,25.3237,25.2263,25.2853,3666.1700925696,0
+EWJV.US,D,20210108,000000,25.6111,25.6396,25.49,25.49,2057.64812568,0
+EWJV.US,D,20210111,000000,25.3513,25.5245,25.3513,25.4349,3583.8641675424,0
+EWJV.US,D,20210112,000000,25.4093,25.5245,25.3897,25.4615,45337.355097082,0
+EWJV.US,D,20210113,000000,25.5914,25.679,25.5914,25.6495,2137.9218056448,0
+EWJV.US,D,20210114,000000,25.8896,26.0047,25.8896,25.9664,6946.2136232832,0
+EWJV.US,D,20210115,000000,25.6298,25.6298,25.4192,25.5668,16743.667069114,0
+EWJV.US,D,20210119,000000,25.6111,25.6347,25.4763,25.6318,55658.11164648,0
+EWJV.US,D,20210120,000000,25.6967,25.7065,25.6967,25.7016,5729.9149534368,0
+EWJV.US,D,20210121,000000,25.6751,25.6751,25.6062,25.6111,3181.4796451872,0
+EWJV.US,D,20210122,000000,25.6682,25.6682,25.6682,25.6682,233.708182176,0
+EWJV.US,D,20210125,000000,25.5343,25.554,25.4566,25.554,2274.0822248256,0
+EWJV.US,D,20210126,000000,25.7735,25.7833,25.7459,25.7833,2132.8411929888,0
+EWJV.US,D,20210127,000000,25.4664,25.4664,25.1879,25.1879,3016.8677951328,0
+EWJV.US,D,20210128,000000,25.2932,25.5855,25.2932,25.5146,2015.9871019008,0
+EWJV.US,D,20210129,000000,25.1682,25.1977,24.8799,24.9468,3179.4474001248,0
+EWJV.US,D,20210201,000000,25.0915,25.1623,25.0442,25.1623,8695.9766220096,0
+EWJV.US,D,20210202,000000,25.3129,25.37,25.2794,25.37,4784.9209994208,0
+EWJV.US,D,20210203,000000,25.6396,25.7459,25.6396,25.7459,3108.3188229408,0
+EWJV.US,D,20210204,000000,25.803,25.9664,25.803,25.9477,7628.0318417184,0
+EWJV.US,D,20210205,000000,26.2163,26.2252,26.177,26.2006,7236.8246672064,0
+EWJV.US,D,20210208,000000,26.7645,26.8166,26.7645,26.7802,3727.1374444416,0
+EWJV.US,D,20210209,000000,26.7901,26.9466,26.7871,26.9466,4270.7629986336,0
+EWJV.US,D,20210210,000000,26.8413,26.9269,26.7793,26.9013,1949.9391373728,0
+EWJV.US,D,20210211,000000,26.9515,26.9662,26.9515,26.9623,886.0588472064,0
+EWJV.US,D,20210212,000000,26.9899,27.1198,26.9899,27.1198,1351.442966496,0
+EWJV.US,D,20210216,000000,27.3018,27.35,27.2005,27.2093,21862.892381299,0
+EWJV.US,D,20210217,000000,27.2251,27.2546,27.1827,27.2054,6256.2664245984,0
+EWJV.US,D,20210218,000000,27.1001,27.1099,26.61,26.7743,11334.846835536,0
+EWJV.US,D,20210219,000000,26.9082,26.9761,26.9082,26.9761,5868.10761768,0
+EWJV.US,D,20210222,000000,26.8796,27.1286,26.8796,27.0528,14505.14913288,0
+EWJV.US,D,20210223,000000,26.9082,26.9446,26.8176,26.8747,3354.2204754912,0
+EWJV.US,D,20210224,000000,26.9987,27.1198,26.9987,27.1089,2927.4490123872,0
+EWJV.US,D,20210225,000000,27.0715,27.1188,26.5283,26.5952,12459.694477574,0
+EWJV.US,D,20210226,000000,26.5814,26.5814,26.361,26.4899,3546.267633888,0
+EWJV.US,D,20210301,000000,26.5627,26.735,26.5529,26.6917,10364.44981824,0
+EWJV.US,D,20210302,000000,26.5047,26.5047,26.4663,26.4968,3132.7057636896,0
+EWJV.US,D,20210303,000000,26.5903,26.61,26.5234,26.5627,1515.0386940192,0
+EWJV.US,D,20210304,000000,26.5234,26.5529,26.3128,26.3128,3400.9621119264,0
+EWJV.US,D,20210305,000000,26.4082,26.61,26.3029,26.61,28898.524787328,0
+EWJV.US,D,20210308,000000,26.5627,26.7104,26.5431,26.5726,8953.0556224032,0
+EWJV.US,D,20210309,000000,27.4367,27.4367,26.8983,27.0528,17581.968157354,0
+EWJV.US,D,20210310,000000,27.0528,27.168,27.043,27.168,6013.4131396416,0
+EWJV.US,D,20210311,000000,27.8687,27.8687,26.9082,26.9515,28028.723900621,0
+EWJV.US,D,20210312,000000,27.043,27.1877,27.0036,27.1877,13538.816605709,0
+EWJV.US,D,20210315,000000,27.3018,27.4071,27.2064,27.4071,245661.84763304,0
+EWJV.US,D,20210316,000000,27.4652,27.4652,27.3894,27.4268,8059.8839174784,0
+EWJV.US,D,20210317,000000,27.3402,27.5321,27.3018,27.5321,3711.8956064736,0
+EWJV.US,D,20210318,000000,27.6089,27.8884,27.6089,27.7781,30652.352276179,0
+EWJV.US,D,20210319,000000,28.0045,28.0508,27.9366,28.0301,132733.03788306,0
+EWJV.US,D,20210322,000000,27.8884,28.0468,27.8687,28.0321,37228.697298106,0
+EWJV.US,D,20210323,000000,27.6482,28.1383,27.3983,27.6,26115.365174371,0
+EWJV.US,D,20210324,000000,26.9938,27.2044,26.9653,27.0528,11121.461103984,0
+EWJV.US,D,20210325,000000,27.1099,27.4268,27.1099,27.4071,82604.665051373,0
+EWJV.US,D,20210326,000000,27.4465,27.7437,27.4465,27.7437,27303.212413344,0
+EWJV.US,D,20210329,000000,27.3983,27.4947,27.3747,27.4849,16807.682788579,0
+EWJV.US,D,20210330,000000,27.2349,27.3796,27.2152,27.2831,13904.620716941,0
+EWJV.US,D,20210331,000000,26.9082,27.1001,26.8796,26.9082,12788.918177683,0
+EWJV.US,D,20210401,000000,26.8599,26.9938,26.8599,26.9712,13843.653365069,0
+EWJV.US,D,20210405,000000,27.0528,27.2349,27.0528,27.2349,15317.031035309,0
+EWJV.US,D,20210406,000000,26.8599,26.8599,26.7448,26.7763,33855.170494522,0
+EWJV.US,D,20210407,000000,26.8314,26.9308,26.8265,26.9082,18937.475613974,0
+EWJV.US,D,20210408,000000,26.8501,26.8599,26.7743,26.792,32599.243045958,0
+EWJV.US,D,20210409,000000,26.9269,27.0528,26.9269,27.0528,5259.4502214912,0
+EWJV.US,D,20210412,000000,26.984,26.984,26.9269,26.9475,11581.764610618,0
+EWJV.US,D,20210413,000000,27.0135,27.1286,26.9849,27.104,4205.7311566368,0
+EWJV.US,D,20210414,000000,27.0036,27.1099,27.0036,27.0637,10957.865376461,0
+EWJV.US,D,20210415,000000,27.2684,27.292,27.1965,27.2497,114366.62313162,0
+EWJV.US,D,20210416,000000,27.3018,27.3018,27.2064,27.2566,13842.637242538,0
+EWJV.US,D,20210419,000000,27.2152,27.2152,26.9662,26.9938,11625.457879459,0
+EWJV.US,D,20210420,000000,26.5726,26.5726,26.3118,26.3216,29060.088269789,0
+EWJV.US,D,20210421,000000,26.4279,26.6346,26.4279,26.6346,6986.8585245312,0
+EWJV.US,D,20210422,000000,26.7832,26.7832,26.6395,26.6444,6778.5534056352,0
+EWJV.US,D,20210423,000000,26.7743,26.9131,26.7743,26.9131,11332.814590474,0
+EWJV.US,D,20210426,000000,26.9082,26.9269,26.797,26.797,36601.749696355,0
+EWJV.US,D,20210427,000000,26.6198,26.6395,26.5726,26.5726,27047.149535482,0
+EWJV.US,D,20210428,000000,26.5627,26.6395,26.5135,26.5608,71632.573959475,0
+EWJV.US,D,20210429,000000,26.5903,26.5903,26.4181,26.4899,24348.328092614,0
+EWJV.US,D,20210430,000000,26.5529,26.5755,26.4004,26.4181,14215.554211488,0
+EWJV.US,D,20210503,000000,26.6198,26.7537,26.5814,26.7399,33488.350260758,0
+EWJV.US,D,20210504,000000,26.5726,26.6001,26.3512,26.4476,175312.63643047,0
+EWJV.US,D,20210505,000000,26.6395,26.8599,26.6395,26.731,10690.625150755,0
+EWJV.US,D,20210506,000000,26.8895,27.1483,26.8599,27.0912,9615.5675127456,0
+EWJV.US,D,20210507,000000,27.1581,27.3599,27.1581,27.3304,11878.472389728,0
+EWJV.US,D,20210510,000000,27.5715,27.5902,27.3304,27.35,25674.36799583,0
+EWJV.US,D,20210511,000000,26.8698,27.043,26.7852,27.043,16869.666262982,0
+EWJV.US,D,20210512,000000,26.5431,26.5903,26.053,26.053,11367.362756534,0
+EWJV.US,D,20210513,000000,26.2547,26.6198,26.2547,26.6198,15177.822248534,0
+EWJV.US,D,20210514,000000,26.6966,26.7822,26.6966,26.7645,6435.1039900896,0
+EWJV.US,D,20210517,000000,26.6395,26.8117,26.61,26.8117,3298.3337362752,0
+EWJV.US,D,20210518,000000,27.1198,27.1198,26.9564,26.9938,5856.9302698368,0
+EWJV.US,D,20210519,000000,26.7684,26.9564,26.7684,26.9269,3007.722692352,0
+EWJV.US,D,20210520,000000,26.9466,27.0528,26.9466,26.982,12242.244255898,0
+EWJV.US,D,20210521,000000,27.1001,27.1237,26.9849,27.0961,12164.002820995,0
+EWJV.US,D,20210524,000000,27.1965,27.2831,27.1965,27.2349,4330.7142279744,0
+EWJV.US,D,20210525,000000,27.2447,27.2447,27.0902,27.0902,6926.9072951904,0
+EWJV.US,D,20210526,000000,27.1198,27.1385,27.1198,27.1335,1789.3917774432,0
+EWJV.US,D,20210527,000000,27.1286,27.1463,27.0332,27.1001,10353.272470397,0
+EWJV.US,D,20210528,000000,27.2634,27.3018,27.1877,27.2349,13741.024989418,0
+EWJV.US,D,20210601,000000,27.2251,27.2251,27.1001,27.1001,6457.458685776,0
+EWJV.US,D,20210602,000000,27.4268,27.542,27.4268,27.4987,8993.7005236512,0
+EWJV.US,D,20210603,000000,27.4947,27.542,27.4367,27.5134,16800.569930861,0
+EWJV.US,D,20210604,000000,27.7732,27.8687,27.7732,27.8431,2216.1632405472,0
+EWJV.US,D,20210607,000000,27.8598,28.0222,27.8401,28.0222,12514.565094259,0
+EWJV.US,D,20210608,000000,27.9081,27.9081,27.7831,27.8018,11264.734380883,0
+EWJV.US,D,20210609,000000,27.7732,27.7732,27.6581,27.6581,2535.225715344,0
+EWJV.US,D,20210610,000000,27.7841,27.8126,27.7447,27.7594,3265.8178152768,0
+EWJV.US,D,20210611,000000,27.6758,27.8421,27.6187,27.8421,5741.09230128,0
+EWJV.US,D,20210614,000000,27.5902,27.599,27.5311,27.599,2884.7718660768,0
+EWJV.US,D,20210615,000000,27.6286,27.8224,27.5843,27.8224,4209.7956467616,0
+EWJV.US,D,20210616,000000,27.7742,27.7742,27.6561,27.7496,4467.8907696864,0
+EWJV.US,D,20210617,000000,27.5803,27.7447,27.5223,27.7447,8147.2704551616,0
+EWJV.US,D,20210618,000000,26.92,26.92,26.7842,26.7891,6841.5530025696,0
+EWJV.US,D,20210621,000000,26.8137,27.1237,26.794,27.1099,9485.503828752,0
+EWJV.US,D,20210622,000000,27.1729,27.2595,27.1532,27.2408,3498.5098749216,0
+EWJV.US,D,20210623,000000,26.9977,26.9977,26.9397,26.9495,9989.5006042272,0
+EWJV.US,D,20210624,000000,27.1335,27.231,27.1247,27.231,5016.5969365344,0
+EWJV.US,D,20210625,000000,27.3668,27.3668,27.3205,27.3274,3336.9463924608,0
+EWJV.US,D,20210628,000000,27.3087,27.3087,27.2595,27.2792,40621.530429782,0
+EWJV.US,D,20210629,000000,27.231,27.231,27.1729,27.1729,5128.3704149664,0
+EWJV.US,D,20210630,000000,26.9298,26.9495,26.8039,26.9013,6566.1837966144,0
+EWJV.US,D,20210701,000000,26.8137,26.857,26.7458,26.8432,4308.359532288,0
+EWJV.US,D,20210702,000000,27.0174,27.0174,26.9298,26.9741,7873.9334942688,0
+EWJV.US,D,20210706,000000,26.9977,26.9977,26.7989,26.8964,3126.6090285024,0
+EWJV.US,D,20210707,000000,26.8137,26.8619,26.6877,26.7999,8026.3518739488,0
+EWJV.US,D,20210708,000000,26.4161,26.484,26.3384,26.4112,6006.3002819232,0
+EWJV.US,D,20210709,000000,26.9879,27.1995,26.9879,27.1995,5394.5945181408,0
+EWJV.US,D,20210712,000000,27.0853,27.1946,27.0853,27.1946,1950.955259904,0
+EWJV.US,D,20210713,000000,27.289,27.289,27.1729,27.1729,5073.4997982816,0
+EWJV.US,D,20210714,000000,27.3373,27.3373,27.2556,27.3038,2494.580814096,0
+EWJV.US,D,20210715,000000,27.0076,27.2211,26.9967,27.2211,6175.9927446336,0
+EWJV.US,D,20210716,000000,27.0371,27.0371,26.7655,26.9111,17274.0830304,0
+EWJV.US,D,20210719,000000,26.6198,26.6395,26.3285,26.3384,11157.025392576,0
+EWJV.US,D,20210720,000000,26.5519,26.7901,26.5519,26.7901,1228.4921402208,0
+EWJV.US,D,20210721,000000,26.7359,26.9013,26.7359,26.9013,9188.7960496416,0
+EWJV.US,D,20210722,000000,26.92,26.9564,26.8924,26.8924,2353.3397822592,0
+EWJV.US,D,20210723,000000,26.9544,26.9977,26.9544,26.979,2516.9355097824,0
+EWJV.US,D,20210726,000000,26.7753,26.9298,26.7753,26.9288,22553.855702515,0
+EWJV.US,D,20210727,000000,26.8432,26.8432,26.7261,26.797,101329.77105633,0
+EWJV.US,D,20210728,000000,26.9298,27.0656,26.9298,27.0253,4049.248286832,0
+EWJV.US,D,20210729,000000,27.0371,27.2113,27.0371,27.0558,11576.683997962,0
+EWJV.US,D,20210730,000000,26.7655,26.8619,26.7261,26.7359,12265.615074115,0
+EWJV.US,D,20210802,000000,27.0853,27.1335,26.9692,26.9712,8146.2543326304,0
+EWJV.US,D,20210803,000000,27.0469,27.3471,26.979,27.3471,8839.2498989088,0
+EWJV.US,D,20210804,000000,26.9977,27.0174,26.8521,26.8816,17370.614670864,0
+EWJV.US,D,20210805,000000,27.0046,27.0046,26.9613,26.984,3072.7545343488,0
+EWJV.US,D,20210806,000000,26.9298,26.9692,26.9013,26.9298,10865.398226122,0
+EWJV.US,D,20210809,000000,26.8334,26.8531,26.8186,26.8521,4342.9076983488,0
+EWJV.US,D,20210810,000000,26.8718,26.9495,26.8718,26.9495,3879.5558241216,0
+EWJV.US,D,20210811,000000,27.3569,27.415,27.3225,27.415,9538.3422003744,0
+EWJV.US,D,20210812,000000,27.2792,27.3245,27.1729,27.3245,6668.8121722656,0
+EWJV.US,D,20210813,000000,27.2989,27.3658,27.2989,27.3373,3572.6868196992,0
+EWJV.US,D,20210816,000000,27.1434,27.1729,27.0273,27.1729,3043.286980944,0
+EWJV.US,D,20210817,000000,26.9593,27.0174,26.9387,27.0174,17289.324868368,0
+EWJV.US,D,20210818,000000,26.9879,27.0076,26.8432,26.854,8399.2688428992,0
+EWJV.US,D,20210819,000000,26.4545,26.61,26.3866,26.61,3029.0612655072,0
+EWJV.US,D,20210820,000000,26.2705,26.3679,26.2409,26.3679,10032.177750538,0
+EWJV.US,D,20210823,000000,26.6464,26.6779,26.6297,26.6631,10818.656589686,0
+EWJV.US,D,20210824,000000,26.7163,26.8235,26.7163,26.7773,2270.0177347008,0
+EWJV.US,D,20210825,000000,26.7123,26.7655,26.6877,26.7655,3433.4780329248,0
+EWJV.US,D,20210826,000000,26.6877,26.7064,26.6247,26.6346,6216.6376458816,0
+EWJV.US,D,20210827,000000,26.7606,26.8432,26.7458,26.8432,5715.689238,0
+EWJV.US,D,20210830,000000,26.8718,26.8718,26.8137,26.8285,12008.536073722,0
+EWJV.US,D,20210831,000000,26.9495,26.9849,26.9495,26.9692,8232.6247477824,0
+EWJV.US,D,20210901,000000,27.2211,27.356,27.2211,27.2989,5027.7742843776,0
+EWJV.US,D,20210902,000000,27.3569,27.4052,27.2802,27.3186,2940.6586052928,0
+EWJV.US,D,20210903,000000,27.7644,28.0163,27.7644,28.0065,8051.7549372288,0
+EWJV.US,D,20210907,000000,28.1137,28.3548,28.1137,28.3548,22066.116887539,0
+EWJV.US,D,20210908,000000,28.3952,28.3952,28.22,28.224,11776.860136608,0
+EWJV.US,D,20210909,000000,28.346,28.47,28.346,28.4513,39187.781538259,0
+EWJV.US,D,20210910,000000,28.5408,28.5408,28.3352,28.3352,10258.773074995,0
+EWJV.US,D,20210913,000000,28.6471,28.7249,28.6088,28.715,68497.835950723,0
+EWJV.US,D,20210914,000000,28.7534,28.7534,28.5497,28.5989,45120.920997936,0
+EWJV.US,D,20210915,000000,28.5605,28.7347,28.5605,28.7347,5996.1390566112,0
+EWJV.US,D,20210916,000000,28.6373,28.8312,28.6373,28.8174,5888.430068304,0
+EWJV.US,D,20210917,000000,28.5694,28.5694,28.4729,28.5458,13857.879080506,0
+EWJV.US,D,20210920,000000,28.1039,28.1757,28.0655,28.1757,9488.5521963456,0
+EWJV.US,D,20210921,000000,28.4818,28.5212,28.4237,28.4237,8176.7380085664,0
+EWJV.US,D,20210922,000000,28.1521,28.3558,28.1423,28.2397,12741.160418717,0
+EWJV.US,D,20210923,000000,28.3657,28.3854,28.3558,28.3657,3520.864570608,0
+EWJV.US,D,20210924,000000,28.2978,28.3371,28.2978,28.3371,642.1894397184,0
+EWJV.US,D,20210927,000000,28.468,28.5212,28.4562,28.5015,1250.8468359072,0
+EWJV.US,D,20210928,000000,28.3076,28.3076,28.1472,28.1816,5714.6731154688,0
+EWJV.US,D,20210929,000000,28.347,28.3647,28.2978,28.3175,8553.7194676416,0
+EWJV.US,D,20210930,000000,27.9484,27.9976,27.8421,27.8707,4809.3079401696,0
+EWJV.US,D,20211001,000000,27.7161,27.8027,27.5705,27.7841,15276.386134061,0
+EWJV.US,D,20211004,000000,27.4829,27.4829,27.0627,27.1532,14102.764610525,0
+EWJV.US,D,20211005,000000,27.3815,27.539,27.3668,27.4731,8694.9604994784,0
+EWJV.US,D,20211006,000000,26.9692,27.2359,26.9397,27.2103,18657.025795363,0
+EWJV.US,D,20211007,000000,27.3451,27.4711,27.3274,27.3865,744676.57433776,0
+EWJV.US,D,20211008,000000,27.2507,27.2556,27.1631,27.166,12020.729544096,0
+EWJV.US,D,20211011,000000,27.598,27.598,27.3136,27.3136,5437.2716644512,0
+EWJV.US,D,20211012,000000,27.2014,27.3136,27.2014,27.2192,21627.151954061,0
+EWJV.US,D,20211013,000000,27.2113,27.2507,27.105,27.1946,363364.40103459,0
+EWJV.US,D,20211014,000000,27.2792,27.2841,27.2595,27.2841,2244.6146714208,0
+EWJV.US,D,20211015,000000,27.4878,27.4927,27.4347,27.4632,5719.7537281248,0
+EWJV.US,D,20211018,000000,27.3087,27.4445,27.3087,27.4052,15004.065295699,0
+EWJV.US,D,20211019,000000,27.3953,27.4347,27.3865,27.4347,4839.7916161056,0
+EWJV.US,D,20211020,000000,27.4445,27.4927,27.4248,27.4731,55971.07738609,0
+EWJV.US,D,20211021,000000,27.1148,27.1916,27.0656,27.0755,29945.130994464,0
+EWJV.US,D,20211022,000000,27.1148,27.2507,27.1148,27.1444,12260.534461459,0
+EWJV.US,D,20211025,000000,27.0371,27.1729,26.979,27.1148,23965.249898352,0
+EWJV.US,D,20211026,000000,27.2408,27.2723,27.0952,27.0952,3667.1862151008,0
+EWJV.US,D,20211027,000000,27.0076,27.0568,26.8914,26.919,4178.2958482944,0
+EWJV.US,D,20211028,000000,26.9977,27.0578,26.9977,27.0361,4334.7787180992,0
+EWJV.US,D,20211029,000000,26.8039,26.9436,26.8039,26.9436,9246.71503392,0
+EWJV.US,D,20211101,000000,27.2507,27.291,27.2113,27.291,2645.9830712448,0
+EWJV.US,D,20211102,000000,27.2693,27.2792,27.2211,27.2408,3437.5425230496,0
+EWJV.US,D,20211103,000000,27.2211,27.3796,27.1631,27.3776,3105.2704553472,0
+EWJV.US,D,20211104,000000,27.4829,27.5124,27.415,27.5124,5665.8992339712,0
+EWJV.US,D,20211105,000000,27.4052,27.415,27.3373,27.4111,8241.7698505632,0
+EWJV.US,D,20211108,000000,27.3274,27.3865,27.3274,27.3766,6945.197500752,0
+EWJV.US,D,20211109,000000,27.2595,27.2595,27.1237,27.2014,5799.0112855584,0
+EWJV.US,D,20211110,000000,27.0371,27.0952,26.8137,26.8334,18449.736798998,0
+EWJV.US,D,20211111,000000,26.9111,26.9908,26.9111,26.9593,7255.114872768,0
+EWJV.US,D,20211112,000000,27.2211,27.3373,27.2211,27.3373,4582.712615712,0
+EWJV.US,D,20211115,000000,27.2989,27.2989,27.2211,27.2447,9244.6827888576,0
+EWJV.US,D,20211116,000000,27.2211,27.231,27.1631,27.1837,10540.239016138,0
+EWJV.US,D,20211117,000000,26.8914,26.9593,26.8718,26.92,13674.97702489,0
+EWJV.US,D,20211118,000000,26.92,26.9446,26.8285,26.9446,4078.7158402368,0
+EWJV.US,D,20211119,000000,26.9495,27.0223,26.92,26.9495,106241.70737215,0
+EWJV.US,D,20211122,000000,26.9692,27.0322,26.9013,26.9593,30402.386133504,0
+EWJV.US,D,20211123,000000,26.8235,26.9879,26.7655,26.9692,129999.66827413,0
+EWJV.US,D,20211124,000000,26.6779,26.7556,26.6484,26.7458,5886.3978232416,0
+EWJV.US,D,20211126,000000,26.3482,26.3531,26.0648,26.0667,23334.237806477,0
+EWJV.US,D,20211129,000000,26.1829,26.1927,25.9988,26.0087,32921.353888349,0
+EWJV.US,D,20211130,000000,25.7656,25.7656,25.4359,25.7174,21575.32970497,0
+EWJV.US,D,20211201,000000,26.1346,26.1642,25.7469,25.7469,90841.35428928,0
+EWJV.US,D,20211202,000000,25.7075,25.9988,25.7075,25.9506,9199.9733974848,0
+EWJV.US,D,20211203,000000,26.2222,26.2508,26.0569,26.1927,34187.442562224,0
+EWJV.US,D,20211206,000000,26.1642,26.2901,26.1445,26.2901,22336.405480838,0
+EWJV.US,D,20211207,000000,26.6877,26.8481,26.6877,26.8481,18453.801289123,0
+EWJV.US,D,20211208,000000,26.5716,26.6582,26.5519,26.6218,13609.945182893,0
+EWJV.US,D,20211209,000000,26.4063,26.4692,26.3767,26.4397,10463.013703766,0
+EWJV.US,D,20211210,000000,26.484,26.5519,26.483,26.5421,22192.116081408,0
+EWJV.US,D,20211213,000000,26.2764,26.2764,26.1091,26.1096,15664.544940979,0
+EWJV.US,D,20211214,000000,26.2075,26.3157,26.2075,26.237,1437.813381648,0
+EWJV.US,D,20211215,000000,26.5421,26.7115,26.4545,26.7115,21589.555420406,0
+EWJV.US,D,20211216,000000,26.7881,26.8472,26.7006,26.7613,4850.9689639488,0
+EWJV.US,D,20211217,000000,26.7291,26.7291,26.5126,26.5563,9461.1168880032,0
+EWJV.US,D,20211220,000000,26.2075,26.2665,26.1583,26.2665,18022.965335894,0
+EWJV.US,D,20211221,000000,26.3059,26.3649,26.2665,26.3222,17994.513905021,0
+EWJV.US,D,20211222,000000,26.1878,26.3712,26.1878,26.3712,8735.6054007264,0
+EWJV.US,D,20211223,000000,26.3748,26.5022,26.3748,26.5022,2964.0294235104,0
+EWJV.US,D,20211227,000000,26.2764,26.3571,26.2764,26.3571,3012.803305008,0
+EWJV.US,D,20211228,000000,26.2173,26.4338,26.2173,26.3748,8112.7222891008,0
+EWJV.US,D,20211229,000000,26.3846,26.3846,26.2862,26.3271,23089.352276458,0
+EWJV.US,D,20211230,000000,26.3452,26.3649,26.301,26.3256,16064.897218272,0
+EWJV.US,D,20211231,000000,26.2567,26.36,26.2567,26.2862,15178.838371066,0
+EWJV.US,D,20220103,000000,26.3157,26.4033,26.2714,26.3354,10572.754937136,0
+EWJV.US,D,20220104,000000,26.3748,26.9357,26.3748,26.916,78598.093910851,0
+EWJV.US,D,20220105,000000,27.2113,27.347,27.0143,27.0143,128952.04594447,0
+EWJV.US,D,20220106,000000,27.103,27.1621,27.0242,27.1424,28961.524384262,0
+EWJV.US,D,20220107,000000,27.0145,27.1522,26.8668,27.1326,15394.25634768,0
+EWJV.US,D,20220110,000000,27.0243,27.103,26.857,27.0374,86493.365978275,0
+EWJV.US,D,20220111,000000,27.2703,27.5262,27.2693,27.4868,56325.704149478,0
+EWJV.US,D,20220112,000000,27.7329,27.8214,27.6837,27.7749,30434.902054502,0
+EWJV.US,D,20220113,000000,28.0478,28.0975,27.8411,27.9149,41578.717854173,0
+EWJV.US,D,20220114,000000,27.91,28.038,27.9012,28.038,53490.72228743,0
+EWJV.US,D,20220118,000000,27.5853,27.8116,27.3392,27.4444,210757.02256379,0
+EWJV.US,D,20220119,000000,27.4278,27.5164,27.2999,27.2999,87016.669081843,0
+EWJV.US,D,20220120,000000,27.2999,27.4367,26.9711,26.9711,97569.101568355,0
+EWJV.US,D,20220121,000000,27.3589,27.3786,27.0341,27.0622,75912.48206089,0
+EWJV.US,D,20220124,000000,27.0341,27.0538,26.5421,27.0524,295998.52558362,0
+EWJV.US,D,20220125,000000,27.0341,27.3146,26.8176,27.1683,43733.913742848,0
+EWJV.US,D,20220126,000000,27.1719,27.1719,26.7192,26.7709,197046.4812503,0
+EWJV.US,D,20220127,000000,26.6405,26.8275,26.5126,26.6306,50575.466745418,0
+EWJV.US,D,20220128,000000,26.483,26.6082,26.3551,26.6082,23951.024182915,0
+EWJV.US,D,20220131,000000,26.6503,26.9554,26.5716,26.9356,37409.567108659,0
+EWJV.US,D,20220201,000000,26.8767,26.9701,26.7881,26.9701,28835.525190394,0
+EWJV.US,D,20220202,000000,27.3195,27.3983,27.2813,27.3983,17935.578798211,0
+EWJV.US,D,20220203,000000,27.29,27.3678,27.1326,27.1326,31248.816201994,0
+EWJV.US,D,20220204,000000,27.1813,27.3294,27.0538,27.2605,42030.892380557,0
+EWJV.US,D,20220207,000000,27.4672,27.5771,27.4524,27.477,25436.59532353,0
+EWJV.US,D,20220208,000000,27.5557,27.7132,27.536,27.7034,8499.864973488,0
+EWJV.US,D,20220209,000000,27.8313,27.9199,27.7695,27.8608,31836.135025027,0
+EWJV.US,D,20220210,000000,27.418,27.7035,27.418,27.477,29555.956065014,0
+EWJV.US,D,20220211,000000,27.4278,27.5557,27.3255,27.3392,66709.460295811,0
+EWJV.US,D,20220214,000000,27.4573,27.4573,27.2703,27.3884,22370.953646899,0
+EWJV.US,D,20220215,000000,27.4475,27.5065,27.3983,27.5065,75461.323657037,0
+EWJV.US,D,20220216,000000,27.4967,27.6345,27.4868,27.5811,14658.583635091,0
+EWJV.US,D,20220217,000000,27.5164,27.536,27.4229,27.4229,6211.5570332256,0
+EWJV.US,D,20220218,000000,27.4081,27.6345,27.3884,27.4672,241863.58161141,0
+EWJV.US,D,20220222,000000,27.0932,27.3392,27.0932,27.231,51963.490123037,0
+EWJV.US,D,20220223,000000,27.3097,27.3097,26.9751,26.9948,89584.410718186,0
+EWJV.US,D,20220224,000000,26.3846,26.4732,26.0894,26.4732,65920.9492116,0
+EWJV.US,D,20220225,000000,26.6306,27.0145,26.6306,27.0145,47049.521562154,0
+EWJV.US,D,20220228,000000,26.7684,26.9259,26.6995,26.8078,43284.787584058,0
+EWJV.US,D,20220301,000000,26.6897,26.7192,26.1868,26.2567,52754.03345231,0
+EWJV.US,D,20220302,000000,26.2862,26.4483,26.2675,26.4483,25176.467955542,0
+EWJV.US,D,20220303,000000,26.5322,26.5322,26.3256,26.3748,25284.17694385,0
+EWJV.US,D,20220304,000000,26.3452,26.3452,25.991,26.1583,137931.52075268,0
+EWJV.US,D,20220307,000000,25.7351,25.7449,25.3316,25.371,49948.519143667,0
+EWJV.US,D,20220308,000000,24.8789,25.0068,24.6624,24.6919,21119.090688461,0
+EWJV.US,D,20220309,000000,25.2824,25.4251,25.1938,25.3316,41430.363964618,0
+EWJV.US,D,20220310,000000,25.371,25.4694,25.2676,25.3119,37313.035468195,0
+EWJV.US,D,20220311,000000,25.5186,25.5186,25.1249,25.1446,38519.17291273,0
+EWJV.US,D,20220314,000000,25.056,25.4989,25.0265,25.2922,41062.527608323,0
+EWJV.US,D,20220315,000000,25.4595,25.7007,25.43,25.64,19355.101974298,0
+EWJV.US,D,20220316,000000,25.991,26.1484,25.8778,26.0951,20349.885932342,0
+EWJV.US,D,20220317,000000,26.0303,26.2075,26.0008,26.1779,65623.225309958,0
+EWJV.US,D,20220318,000000,26.2075,26.4338,26.2075,26.4141,18301.382909443,0
+EWJV.US,D,20220321,000000,26.483,26.5421,26.4043,26.4682,22207.357919376,0
+EWJV.US,D,20220322,000000,26.6208,26.7192,26.6208,26.6799,26093.010478685,0
+EWJV.US,D,20220323,000000,26.6405,26.7094,26.483,26.483,21473.71745185,0
+EWJV.US,D,20220324,000000,26.6503,26.7192,26.5913,26.6897,39092.266020326,0
+EWJV.US,D,20220325,000000,26.5814,26.7192,26.5519,26.707,20680.125754982,0
+EWJV.US,D,20220328,000000,26.3551,26.3551,26.237,26.3452,22006.165658198,0
+EWJV.US,D,20220329,000000,26.8275,26.9554,26.6602,26.7574,22881.047157562,0
+EWJV.US,D,20220330,000000,26.6503,26.7684,26.4732,26.5519,22497.968963299,0
+EWJV.US,D,20220331,000000,26.5027,26.5716,26.2881,26.2881,15197.128576627,0
+EWJV.US,D,20220401,000000,26.2862,26.4043,26.2792,26.3846,20010.501006922,0
+EWJV.US,D,20220404,000000,26.3649,26.4829,26.3059,26.4338,85639.823052067,0
+EWJV.US,D,20220405,000000,26.0697,26.0795,25.8146,25.8876,52657.501811846,0
+EWJV.US,D,20220406,000000,25.5875,25.625,25.4372,25.5739,63426.368397504,0
+EWJV.US,D,20220407,000000,25.3906,25.5137,25.3168,25.4546,35247.258362266,0
+EWJV.US,D,20220408,000000,25.243,25.4103,25.2135,25.2922,37306.938733008,0
+EWJV.US,D,20220411,000000,25.2135,25.2529,25.1544,25.1544,7338.4369203264,0
+EWJV.US,D,20220412,000000,25.1643,25.1643,24.9085,24.9281,24032.313985411,0
+EWJV.US,D,20220413,000000,24.9773,25.1544,24.9675,25.1151,35472.837564192,0
+EWJV.US,D,20220414,000000,25.3808,25.4005,25.1938,25.1938,5108.0479643424,0
+EWJV.US,D,20220418,000000,25.0856,25.2037,25.0364,25.0954,16271.170092106,0
+EWJV.US,D,20220419,000000,24.8592,25.0462,24.8592,25.0462,17777.063683344,0
+EWJV.US,D,20220420,000000,25.4497,25.5875,25.3906,25.5875,12159.93833087,0
+EWJV.US,D,20220421,000000,25.5087,25.5087,25.1151,25.1151,13994.039499686,0
+EWJV.US,D,20220422,000000,25.0954,25.1052,24.8002,25.0167,20230.999596192,0
+EWJV.US,D,20220425,000000,24.7805,24.8494,24.623,24.7116,33447.70535951,0
+EWJV.US,D,20220426,000000,24.7411,24.751,24.4951,24.5148,26144.832727776,0
+EWJV.US,D,20220427,000000,24.6033,24.6525,24.4754,24.4754,61211.221279488,0
+EWJV.US,D,20220428,000000,24.7903,24.9379,24.6427,24.9379,12048.164852438,0
+EWJV.US,D,20220429,000000,25.0757,25.2037,24.7017,24.7411,22604.661829075,0
+EWJV.US,D,20220502,000000,24.6918,24.7903,24.5443,24.7903,166916.41595516,0
+EWJV.US,D,20220503,000000,24.869,24.9773,24.8395,24.955,13566.251914051,0
+EWJV.US,D,20220504,000000,24.9576,25.3423,24.7903,25.3423,46544.508664147,0
+EWJV.US,D,20220505,000000,24.997,25.0019,24.6043,24.7534,70931.449412947,0
+EWJV.US,D,20220506,000000,24.9773,25.0757,24.8306,25.0265,28080.546149712,0
+EWJV.US,D,20220509,000000,24.6722,24.6722,24.4754,24.564,21360.927850886,0
+EWJV.US,D,20220510,000000,24.6132,24.6132,24.2884,24.3179,39122.749696262,0
+EWJV.US,D,20220511,000000,24.0817,24.2441,23.9243,23.9243,14993.904070387,0
+EWJV.US,D,20220512,000000,24.2884,24.3123,24.0916,24.2786,19444.520757043,0
+EWJV.US,D,20220513,000000,24.4852,24.5836,24.4114,24.5836,14523.439338442,0
+EWJV.US,D,20220516,000000,24.3868,24.5049,24.3475,24.4065,15345.482466182,0
+EWJV.US,D,20220517,000000,24.436,24.5443,24.3967,24.4262,19314.45707305,0
+EWJV.US,D,20220518,000000,24.564,24.564,24.3285,24.377,5665.8992339712,0
+EWJV.US,D,20220519,000000,24.4852,24.6151,24.4852,24.5541,14212.505843894,0
+EWJV.US,D,20220520,000000,24.9084,24.9281,24.6329,24.8789,11938.423619069,0
+EWJV.US,D,20220523,000000,24.997,25.1397,24.997,25.0364,11026.961708582,0
+EWJV.US,D,20220524,000000,25.0265,25.3217,25.0068,25.3217,13677.009269952,0
+EWJV.US,D,20220525,000000,24.997,25.1643,24.9773,25.1643,9284.3115675744,0
+EWJV.US,D,20220526,000000,25.371,25.4694,25.3611,25.4694,4967.8230550368,0
+EWJV.US,D,20220527,000000,25.4497,25.5186,25.4497,25.4694,3460.9133412672,0
+EWJV.US,D,20220531,000000,25.1249,25.1692,24.9281,24.9281,4400.8266826272,0
+EWJV.US,D,20220601,000000,25.43,25.43,25.1249,25.2135,29847.583231469,0
+EWJV.US,D,20220602,000000,25.2725,25.3906,25.1868,25.3906,38245.835951837,0
+EWJV.US,D,20220603,000000,24.9478,24.9478,24.8592,24.8887,7088.4707776512,0
+EWJV.US,D,20220606,000000,25.1249,25.2135,24.9478,24.9478,15869.801692282,0
+EWJV.US,D,20220607,000000,24.8887,25.1643,24.8887,25.1643,3472.0906891104,0
+EWJV.US,D,20220608,000000,24.869,24.9133,24.7411,24.81,21821.23135752,0
+EWJV.US,D,20220609,000000,24.93,24.96,24.72,24.72,8206,0
+EWJV.US,D,20220610,000000,24.54,24.54,24.35,24.4,11759,0
+EWJV.US,D,20220613,000000,24.06,24.1067,23.82,23.91,19626,0
+EWJV.US,D,20220614,000000,23.87,23.87,23.56,23.68,6710,0
+EWJV.US,D,20220615,000000,23.77,24.05,23.725,24.05,2990,0
+EWJV.US,D,20220616,000000,23.79,23.8988,23.66,23.84,19422,0
+EWJV.US,D,20220617,000000,23.48,23.5799,23.371,23.46,7669,0
+EWJV.US,D,20220621,000000,23.62,23.75,23.62,23.699,9759,0
+EWJV.US,D,20220622,000000,23.7932,23.7932,23.64,23.67,8842,0
+EWJV.US,D,20220623,000000,23.81,23.81,23.66,23.775,3645,0
+EWJV.US,D,20220624,000000,23.9292,24,23.888,24,1891,0
+EWJV.US,D,20220627,000000,23.8,23.86,23.77,23.79,2234,0
+EWJV.US,D,20220628,000000,24.15,24.15,23.85,23.85,5771,0
+EWJV.US,D,20220629,000000,23.75,23.76,23.65,23.65,4253,0
+EWJV.US,D,20220630,000000,23.52,23.6999,23.39,23.6,9124,0
+EWJV.US,D,20220701,000000,23.52,23.74,23.5,23.74,13626,0
+EWJV.US,D,20220705,000000,23.43,23.57,23.32,23.57,18077,0
+EWJV.US,D,20220706,000000,23.39,23.4,23.25,23.31,10203,0
+EWJV.US,D,20220707,000000,23.47,23.66,23.47,23.61,2465,0
+EWJV.US,D,20220708,000000,23.73,23.819,23.6681,23.79,3006,0
+EWJV.US,D,20220711,000000,23.685,23.685,23.5,23.5,2529,0
+EWJV.US,D,20220712,000000,23.6524,23.6524,23.535,23.57,1417,0
+EWJV.US,D,20220713,000000,23.29,23.5399,23.29,23.47,28002,0
+EWJV.US,D,20220714,000000,23.05,23.12,22.88,23.12,2315,0
+EWJV.US,D,20220715,000000,23.27,23.2899,23.21,23.25,1977,0
+EWJV.US,D,20220718,000000,23.39,23.54,23.31,23.33,13025,0
+EWJV.US,D,20220719,000000,23.6799,23.74,23.65,23.74,16015,0
+EWJV.US,D,20220720,000000,23.73,23.7358,23.625,23.67,5002,0
+EWJV.US,D,20220721,000000,23.65,23.89,23.64,23.89,5770,0
+EWJV.US,D,20220722,000000,24.05,24.07,23.9,23.9702,1987,0
+EWJV.US,D,20220725,000000,24,24.12,24,24.12,1691,0
+EWJV.US,D,20220726,000000,24.06,24.06,23.9174,23.95,3528,0
+EWJV.US,D,20220727,000000,24.03,24.29,23.95,24.29,11292,0
+EWJV.US,D,20220728,000000,24.2999,24.46,24.215,24.415,13602,0
+EWJV.US,D,20220729,000000,24.33,24.64,24.33,24.63,11656,0
+EWJV.US,D,20220801,000000,24.84,24.92,24.84,24.9,20445,0
+EWJV.US,D,20220802,000000,24.74,24.74,24.39,24.45,5065,0
+EWJV.US,D,20220803,000000,24.3,24.34,24.17,24.32,6737,0
+EWJV.US,D,20220804,000000,24.05,24.15,24.0484,24.15,3491,0
+EWJV.US,D,20220805,000000,23.91,24,23.9,24,10540,0
+EWJV.US,D,20220808,000000,24.23,24.32,24.08,24.08,27304,0
+EWJV.US,D,20220809,000000,23.87,23.88,23.8,23.8,2100,0
+EWJV.US,D,20220810,000000,24.48,24.6,24.48,24.49,15834,0
+EWJV.US,D,20220811,000000,24.63,24.6501,24.57,24.5818,5800,0
+EWJV.US,D,20220812,000000,24.6812,24.78,24.6501,24.75,9877,0
+EWJV.US,D,20220815,000000,24.82,24.87,24.8,24.87,4231,0
+EWJV.US,D,20220816,000000,24.55,24.675,24.54,24.67,6133,0
+EWJV.US,D,20220817,000000,24.59,24.77,24.55,24.68,4657,0
+EWJV.US,D,20220818,000000,24.67,24.67,24.4901,24.5651,2739,0
+EWJV.US,D,20220819,000000,24.34,24.34,24.22,24.3,8004,0
+EWJV.US,D,20220822,000000,24.25,24.25,24.05,24.11,4520,0
+EWJV.US,D,20220823,000000,24.075,24.2599,24.075,24.17,6149,0
+EWJV.US,D,20220824,000000,24.19,24.34,24.19,24.28,3761,0
+EWJV.US,D,20220825,000000,24.36,24.465,24.32,24.465,1257,0
+EWJV.US,D,20220826,000000,24.2199,24.22,24,24.02,9722,0
+EWJV.US,D,20220829,000000,23.87,24.07,23.78,24.07,10346,0
+EWJV.US,D,20220830,000000,23.83,23.9292,23.79,23.83,3972,0
+EWJV.US,D,20220831,000000,23.86,23.895,23.67,23.7,7347,0
+EWJV.US,D,20220901,000000,23.52,23.52,23.331,23.48,9110,0
+EWJV.US,D,20220902,000000,23.5,23.5621,23.2,23.23,5984,0
+EWJV.US,D,20220906,000000,23,23,22.78,22.83,10363,0
+EWJV.US,D,20220907,000000,22.53,22.79,22.53,22.79,21118,0
+EWJV.US,D,20220908,000000,22.9999,23.025,22.92,23.025,12977,0
+EWJV.US,D,20220909,000000,23.32,23.46,23.2704,23.46,5493,0
+EWJV.US,D,20220912,000000,23.44,23.5197,23.37,23.41,21455,0
+EWJV.US,D,20220913,000000,23.01,23.01,22.66,22.66,8427,0
+EWJV.US,D,20220914,000000,23.1,23.1,22.95,23.06,6099,0
+EWJV.US,D,20220915,000000,22.94,23.0197,22.92,22.92,762,0
+EWJV.US,D,20220916,000000,23,23.05,22.9374,23.03,3031,0
+EWJV.US,D,20220919,000000,22.86,23.0787,22.86,23.0787,5097,0
+EWJV.US,D,20220920,000000,22.93,22.93,22.78,22.85,14266,0
+EWJV.US,D,20220921,000000,22.76,22.92,22.59,22.6094,16456,0
+EWJV.US,D,20220922,000000,22.97,22.97,22.77,22.88,6129,0
+EWJV.US,D,20220923,000000,22.56,22.56,22.3175,22.4,4209,0
+EWJV.US,D,20220926,000000,22.05,22.105,21.8312,21.97,28944,0
+EWJV.US,D,20220927,000000,21.92,21.92,21.62,21.77,7159,0
+EWJV.US,D,20220928,000000,21.74,22.09,21.74,22.09,10599,0
+EWJV.US,D,20220929,000000,21.92,21.95,21.75,21.88,2386,0
+EWJV.US,D,20220930,000000,21.66,21.8499,21.58,21.66,28209,0
+EWJV.US,D,20221003,000000,21.82,22.06,21.78,22.015,32089,0
+EWJV.US,D,20221004,000000,22.42,22.74,22.42,22.6925,27371,0
+EWJV.US,D,20221005,000000,22.33,22.5,22.295,22.43,9300,0
+EWJV.US,D,20221006,000000,22.37,22.37,22.19,22.26,3533,0
+EWJV.US,D,20221007,000000,22.2,22.2,21.94,22.03,11536,0
+EWJV.US,D,20221010,000000,22,22.0095,21.8301,22,9845,0
+EWJV.US,D,20221011,000000,21.8801,21.95,21.78,21.86,102250,0
+EWJV.US,D,20221012,000000,21.72,21.78,21.68,21.74,7983,0
+EWJV.US,D,20221013,000000,21.34,21.94,21.3237,21.92,7804,0
+EWJV.US,D,20221014,000000,21.83,21.83,21.58,21.59,12445,0
+EWJV.US,D,20221017,000000,21.72,21.8236,21.72,21.7689,13971,0
+EWJV.US,D,20221018,000000,21.715,21.73,21.51,21.53,3514,0
+EWJV.US,D,20221019,000000,21.58,21.59,21.46,21.5,5923,0
+EWJV.US,D,20221020,000000,21.77,21.77,21.49,21.59,6929,0
+EWJV.US,D,20221021,000000,21.29,21.9681,21.29,21.88,19661,0
+EWJV.US,D,20221024,000000,21.66,21.78,21.66,21.72,8716,0
+EWJV.US,D,20221025,000000,22,22.28,22,22.28,9375,0
+EWJV.US,D,20221026,000000,22.24,22.47,22.22,22.32,19966,0
+EWJV.US,D,20221027,000000,22.15,22.24,22.01,22.01,10658,0
+EWJV.US,D,20221028,000000,22.12,22.15,22.115,22.14,16927,0
+EWJV.US,D,20221031,000000,22.11,22.14,22.0889,22.14,8847,0
+EWJV.US,D,20221101,000000,22.49,22.49,22.16,22.22,12956,0
+EWJV.US,D,20221102,000000,22.5,22.68,22.21,22.22,6511,0
+EWJV.US,D,20221103,000000,22.12,22.16,22.12,22.1472,1448,0
+EWJV.US,D,20221104,000000,22.39,22.67,22.39,22.58,19006,0
+EWJV.US,D,20221107,000000,22.72,22.73,22.6619,22.68,12475,0
+EWJV.US,D,20221108,000000,22.93,23.09,22.93,22.95,16383,0
+EWJV.US,D,20221109,000000,22.75,22.7974,22.63,22.63,968,0
+EWJV.US,D,20221110,000000,23.44,23.76,22.2922,23.76,7109,0
+EWJV.US,D,20221111,000000,23.85,23.95,23.83,23.95,4556,0
+EWJV.US,D,20221114,000000,23.62,23.64,23.55,23.63,43775,0
+EWJV.US,D,20221115,000000,23.89,23.9299,23.73,23.77,15207,0
+EWJV.US,D,20221116,000000,23.71,23.75,23.67,23.73,3873,0
+EWJV.US,D,20221117,000000,23.595,23.75,23.595,23.75,2044,0
+EWJV.US,D,20221118,000000,23.8597,23.86,23.79,23.82,2719,0
+EWJV.US,D,20221121,000000,23.65,23.6509,23.62,23.6509,1000,0
+EWJV.US,D,20221122,000000,23.99,24.19,23.99,24.18,5729,0
+EWJV.US,D,20221123,000000,24.23,24.4653,24.23,24.4386,5170,0
+EWJV.US,D,20221125,000000,24.56,24.69,24.56,24.69,3986,0
+EWJV.US,D,20221128,000000,24.55,24.68,24.46,24.46,13171,0
+EWJV.US,D,20221129,000000,24.38,24.48,24.3523,24.38,23734,0
+EWJV.US,D,20221130,000000,24.37,24.6753,24.26,24.66,13799,0
+EWJV.US,D,20221201,000000,24.59,24.734,24.48,24.6,38554,0
+EWJV.US,D,20221202,000000,24.32,24.6,24.32,24.5463,3408,0
+EWJV.US,D,20221205,000000,24.23,24.26,23.97,23.97,3351,0
+EWJV.US,D,20221206,000000,24.13,24.15,23.9,24.02,7102,0
+EWJV.US,D,20221207,000000,24.15,24.25,24.12,24.2,28299,0
+EWJV.US,D,20221208,000000,24.343,24.343,24.26,24.2916,1894,0
+EWJV.US,D,20221209,000000,24.37,24.44,24.09,24.3,25999,0
+EWJV.US,D,20221212,000000,24.29,24.31,24.23,24.31,8375,0
+EWJV.US,D,20221213,000000,24.72,24.72,24.41,24.48,1973,0
+EWJV.US,D,20221214,000000,24.599,24.599,24.34,24.34,4488,0
+EWJV.US,D,20221215,000000,24.22,24.22,23.865,23.95,33482,0
+EWJV.US,D,20221216,000000,23.92,23.98,23.815,23.92,24187,0
+EWJV.US,D,20221219,000000,23.97,24.075,23.86,23.9134,10341,0
+EWJV.US,D,20221220,000000,24.39,24.65,24.39,24.485,53151,0
+EWJV.US,D,20221221,000000,24.4,24.53,24.37,24.37,19038,0
+EWJV.US,D,20221222,000000,24.5,24.5,24.25,24.5,23150,0
+EWJV.US,D,20221223,000000,24.49,24.56,24.49,24.56,1868,0
+EWJV.US,D,20221227,000000,24.45,24.5,24.425,24.45,7524,0
+EWJV.US,D,20221228,000000,24.31,24.31,24.17,24.1925,1552,0
+EWJV.US,D,20221229,000000,24.43,24.59,24.43,24.55,8467,0
+EWJV.US,D,20221230,000000,24.48,24.5118,24.41,24.4363,11555,0
+EWJV.US,D,20230103,000000,24.63,24.64,24.52,24.59,17967,0
+EWJV.US,D,20230104,000000,24.51,24.51,24.3321,24.3321,18991,0
+EWJV.US,D,20230105,000000,23.99,24.05,23.95,23.95,4935,0
+EWJV.US,D,20230106,000000,24.02,24.4812,24.02,24.4812,7890,0
+EWJV.US,D,20230109,000000,24.62,24.655,24.525,24.525,3153,0
+EWJV.US,D,20230110,000000,24.37,24.3852,24.28,24.35,9494,0
+EWJV.US,D,20230111,000000,24.45,24.45,24.4,24.4,3601,0
+EWJV.US,D,20230112,000000,24.95,25.25,24.7794,25.25,7386,0
+EWJV.US,D,20230113,000000,25.17,25.3399,25.16,25.3178,23063,0
+EWJV.US,D,20230117,000000,25.44,25.4745,25.4,25.4712,9459,0
+EWJV.US,D,20230118,000000,25.72,25.72,25.37,25.415,18208,0
+EWJV.US,D,20230119,000000,25.3285,25.43,25.29,25.34,140569,0
+EWJV.US,D,20230120,000000,25.36,25.69,25.36,25.69,30752,0
+EWJV.US,D,20230123,000000,25.47,25.56,25.33,25.5,20599,0
+EWJV.US,D,20230124,000000,25.57,25.83,25.57,25.8,17196,0
+EWJV.US,D,20230125,000000,25.93,26.1,25.92,26.0553,11234,0
+EWJV.US,D,20230126,000000,26.11,26.11,25.77,26.03,5083,0
+EWJV.US,D,20230127,000000,26.05,26.17,26.05,26.16,7835,0
+EWJV.US,D,20230130,000000,25.97,26.07,25.87,25.9,14834,0
+EWJV.US,D,20230131,000000,25.9,26.08,25.86,26.08,14805,0
+EWJV.US,D,20230201,000000,25.95,26.1,25.79,26.03,14592,0
+EWJV.US,D,20230202,000000,25.98,26.03,25.715,25.8,29864,0
+EWJV.US,D,20230203,000000,25.52,25.67,25.49,25.5,10727,0
+EWJV.US,D,20230206,000000,25.31,25.3767,25.2836,25.3767,2563,0
+EWJV.US,D,20230207,000000,25.41,25.84,25.37,25.84,20288,0
+EWJV.US,D,20230208,000000,25.59,25.63,25.5,25.57,13620,0
+EWJV.US,D,20230209,000000,25.8399,25.8399,25.53,25.555,7993,0
+EWJV.US,D,20230210,000000,25.7,25.75,25.6,25.75,6426,0
+EWJV.US,D,20230213,000000,25.62,25.77,25.51,25.77,19090,0
+EWJV.US,D,20230214,000000,25.545,25.69,25.5,25.69,11297,0
+EWJV.US,D,20230215,000000,25.49,25.49,25.39,25.49,5562,0
+EWJV.US,D,20230216,000000,25.37,25.51,25.335,25.51,30915,0
+EWJV.US,D,20230217,000000,25.45,25.63,25.43,25.63,3250,0
+EWJV.US,D,20230221,000000,25.51,25.579,25.37,25.4,23253,0
+EWJV.US,D,20230222,000000,25.33,25.3646,25.13,25.13,6159,0
+EWJV.US,D,20230223,000000,25.26,25.4,25.19,25.4,3474,0
+EWJV.US,D,20230224,000000,24.96,25,24.8801,24.93,13628,0
+EWJV.US,D,20230227,000000,25.21,25.31,25,25.31,7418,0
+EWJV.US,D,20230228,000000,25.175,25.2081,25.04,25.04,2141,0
+EWJV.US,D,20230301,000000,25.22,25.2599,25.141,25.23,8902,0
+EWJV.US,D,20230302,000000,25.1201,25.2,25.1201,25.18,3782,0
+EWJV.US,D,20230303,000000,25.46,25.74,25.46,25.68,8064,0
+EWJV.US,D,20230306,000000,25.8,25.8,25.6747,25.6747,5434,0
+EWJV.US,D,20230307,000000,25.81,25.8864,25.502,25.56,8049,0
+EWJV.US,D,20230308,000000,25.73,25.88,25.71,25.76,6014,0
+EWJV.US,D,20230309,000000,25.91,26.06,25.74,25.74,13343,0
+EWJV.US,D,20230310,000000,25.61,25.67,25.43,25.44,18457,0
+EWJV.US,D,20230313,000000,25.19,25.22,25,25,28086,0
+EWJV.US,D,20230314,000000,24.66,24.762,24.58,24.74,6951,0
+EWJV.US,D,20230315,000000,24.38,24.46,24.18,24.4,45215,0
+EWJV.US,D,20230316,000000,24.41,24.5987,24.36,24.58,9534,0
+EWJV.US,D,20230317,000000,24.48,24.488,24.33,24.33,2154,0
+EWJV.US,D,20230320,000000,24.56,24.7277,24.56,24.67,17810,0
+EWJV.US,D,20230321,000000,24.78,24.89,24.77,24.8511,3316,0
+EWJV.US,D,20230322,000000,24.82,25.08,24.76,24.8084,4457,0
+EWJV.US,D,20230323,000000,24.95,25.05,24.8,24.8,9835,0
+EWJV.US,D,20230324,000000,24.81,24.89,24.73,24.89,4374,0
+EWJV.US,D,20230327,000000,25.035,25.09,25.01,25.09,1090135,0
+EWJV.US,D,20230328,000000,25.1801,25.31,25.1801,25.31,3292,0
+EWJV.US,D,20230329,000000,25.29,25.4299,25.27,25.27,5655,0
+EWJV.US,D,20230330,000000,25.45,25.45,25.38,25.44,3225,0
+EWJV.US,D,20230331,000000,25.6511,25.73,25.62,25.6961,7070,0
+EWJV.US,D,20230403,000000,25.88,25.98,25.78,25.98,3949,0
+EWJV.US,D,20230404,000000,25.935,25.959,25.8703,25.9238,4293,0
+EWJV.US,D,20230405,000000,25.6588,25.6588,25.55,25.62,6412,0
+EWJV.US,D,20230406,000000,25.54,25.5701,25.54,25.55,2727,0
+EWJV.US,D,20230410,000000,25.31,25.455,25.31,25.43,2295,0
+EWJV.US,D,20230411,000000,25.57,26.29,25.525,25.64,48550,0
+EWJV.US,D,20230412,000000,25.91,25.91,25.63,25.74,19737,0
+EWJV.US,D,20230413,000000,25.9,25.99,25.81,25.92,11788,0
+EWJV.US,D,20230414,000000,25.86,25.96,25.73,25.7714,10015,0
+EWJV.US,D,20230417,000000,25.88,25.93,25.73,25.93,32764,0
+EWJV.US,D,20230418,000000,26.19,26.19,25.9434,26.06,24208,0
+EWJV.US,D,20230419,000000,25.89,25.955,25.89,25.94,9610,0
+EWJV.US,D,20230420,000000,25.9,26.02,25.9,25.93,33208,0
+EWJV.US,D,20230421,000000,26.01,26.01,25.895,25.9941,12507,0
+EWJV.US,D,20230424,000000,25.92,26.03,25.88,26.03,14355,0
+EWJV.US,D,20230425,000000,25.98,25.98,25.81,25.81,4809,0
+EWJV.US,D,20230426,000000,25.82,25.915,25.75,25.7763,66450,0
+EWJV.US,D,20230427,000000,26.03,26.25,26.03,26.21,17437,0
+EWJV.US,D,20230428,000000,25.88,26.0899,25.86,26.01,23549,0
+EWJV.US,D,20230501,000000,26.09,26.1,25.965,26.05,15770,0
+EWJV.US,D,20230502,000000,25.81,25.81,25.56,25.72,28311,0
+EWJV.US,D,20230503,000000,25.88,25.89,25.7456,25.8658,9240,0
+EWJV.US,D,20230504,000000,25.864,25.91,25.76,25.88,10828,0
+EWJV.US,D,20230505,000000,25.99,26.25,25.99,26.2196,12241,0
+EWJV.US,D,20230508,000000,26.22,26.32,26.2101,26.3,17151,0
+EWJV.US,D,20230509,000000,26.45,26.65,26.45,26.63,45946,0
+EWJV.US,D,20230510,000000,26.74,26.74,26.36,26.53,1019576,0
+EWJV.US,D,20230511,000000,26.55,26.56,26.4,26.51,3931,0
+EWJV.US,D,20230512,000000,26.67,26.74,26.495,26.52,10647,0
+EWJV.US,D,20230515,000000,26.62,26.79,26.6001,26.79,8061,0
+EWJV.US,D,20230516,000000,26.8,26.8,26.6,26.62,10295,0
+EWJV.US,D,20230517,000000,26.75,26.85,26.66,26.8201,21358,0
+EWJV.US,D,20230518,000000,26.82,26.82,26.53,26.66,46173,0
+EWJV.US,D,20230519,000000,26.57,26.63,26.5,26.61,158610,0
+EWJV.US,D,20230522,000000,26.77,26.79,26.65,26.74,144201,0
+EWJV.US,D,20230523,000000,26.5,26.52,26.3,26.425,170409,0
+EWJV.US,D,20230524,000000,26.44,26.44,26.21,26.23,123066,0
+EWJV.US,D,20230525,000000,26.32,26.32,26.06,26.17,205586,0
+EWJV.US,D,20230526,000000,26.07,26.31,26.07,26.21,17327,0
+EWJV.US,D,20230530,000000,26.23,26.28,26.15,26.22,54736,0
+EWJV.US,D,20230531,000000,25.9,26.02,25.812,25.99,55186,0
+EWJV.US,D,20230601,000000,26.3,26.53,26.2501,26.53,127877,0
+EWJV.US,D,20230602,000000,26.99,27.08,26.8901,27.07,112833,0
+EWJV.US,D,20230605,000000,27.09,27.14,26.9065,26.92,76112,0
+EWJV.US,D,20230606,000000,27.2,27.54,27.1418,27.5,89843,0
+EWJV.US,D,20230607,000000,26.8,26.8,26.58,26.61,162792,0
+EWJV.US,D,20230608,000000,26.75,26.905,26.61,26.88,73291,0
+EWJV.US,D,20230609,000000,27.18,27.1884,27.04,27.13,48399,0
+EWJV.US,D,20230612,000000,27.1,27.155,26.99,27.07,47903,0
+EWJV.US,D,20230613,000000,27.61,27.65,27.5,27.57,126953,0
+EWJV.US,D,20230614,000000,27.84,27.989,27.6801,27.87,116532,0
+EWJV.US,D,20230615,000000,27.66,27.92,27.6,27.9,60978,0
+EWJV.US,D,20230616,000000,27.87,27.87,27.5,27.53,131387,0
+EWJV.US,D,20230620,000000,27.34,27.34,27.11,27.17,88806,0
+EWJV.US,D,20230621,000000,27.52,27.64,27.37,27.59,70222,0
+EWJV.US,D,20230622,000000,27.65,27.6876,27.47,27.55,105291,0
+EWJV.US,D,20230623,000000,27.03,27.03,26.81,26.93,274453,0
+EWJV.US,D,20230626,000000,26.9104,27.08,26.9,26.9775,124683,0
+EWJV.US,D,20230627,000000,27.04,27.129,26.9406,27.08,102628,0
+EWJV.US,D,20230628,000000,27.32,27.405,27.2,27.29,107333,0
+EWJV.US,D,20230629,000000,27.15,27.27,27.12,27.24,101706,0
+EWJV.US,D,20230630,000000,27.31,27.4,27.25,27.36,94348,0
+EWJV.US,D,20230703,000000,27.44,27.54,27.3601,27.44,45353,0
+EWJV.US,D,20230705,000000,27.38,27.46,27.33,27.4,47267,0
+EWJV.US,D,20230706,000000,27.14,27.17,26.99,27.15,102828,0
+EWJV.US,D,20230707,000000,27.25,27.59,27.1797,27.44,42088,0
+EWJV.US,D,20230710,000000,27.34,27.49,27.3315,27.43,60194,0
+EWJV.US,D,20230711,000000,27.41,27.5331,27.2822,27.52,115510,0
+EWJV.US,D,20230712,000000,27.68,27.86,27.5939,27.73,132401,0
+EWJV.US,D,20230713,000000,27.85,27.94,27.81,27.83,59277,0
+EWJV.US,D,20230714,000000,27.78,27.78,27.522,27.67,73183,0
+EWJV.US,D,20230717,000000,27.54,27.68,27.48,27.6,40841,0
+EWJV.US,D,20230718,000000,27.91,28.1279,27.8728,28.02,46131,0
+EWJV.US,D,20230719,000000,28.09,28.17,28.0001,28.14,30553,0
+EWJV.US,D,20230720,000000,27.89,27.9999,27.88,27.97,46783,0
+EWJV.US,D,20230721,000000,27.96,27.9635,27.8097,27.9,55007,0
+EWJV.US,D,20230724,000000,27.94,28.04,27.8501,27.98,23191,0
+EWJV.US,D,20230725,000000,28.02,28.09,27.96,28.06,121826,0
+EWJV.US,D,20230726,000000,28.07,28.23,28.002,28.2,157161,0
+EWJV.US,D,20230727,000000,28.41,28.49,28.2601,28.4,91481,0
+EWJV.US,D,20230728,000000,28.71,28.7338,28.57,28.58,69751,0
+EWJV.US,D,20230731,000000,28.47,28.6,28.4068,28.46,59767,0
+EWJV.US,D,20230801,000000,28.3,28.31,28.07,28.17,86317,0
+EWJV.US,D,20230802,000000,28.02,28.09,27.78,27.81,559322,0
+EWJV.US,D,20230803,000000,27.49,27.5999,27.38,27.56,136723,0
+EWJV.US,D,20230804,000000,27.94,28.1,27.81,27.83,210450,0
+EWJV.US,D,20230807,000000,28.01,28.065,27.96,28.03,222195,0
+EWJV.US,D,20230808,000000,27.83,27.8913,27.73,27.86,51082,0
+EWJV.US,D,20230809,000000,27.79,27.8684,27.68,27.72,69101,0
+EWJV.US,D,20230810,000000,28.07,28.19,27.84,27.84,76237,0
+EWJV.US,D,20230811,000000,27.92,27.9899,27.81,27.89,56551,0
+EWJV.US,D,20230814,000000,27.52,27.62,27.41,27.61,176234,0
+EWJV.US,D,20230815,000000,27.48,27.52,27.3,27.36,378253,0
+EWJV.US,D,20230816,000000,27.1,27.24,26.99,27,180870,0
+EWJV.US,D,20230817,000000,27.18,27.2,26.91,26.97,272617,0
+EWJV.US,D,20230818,000000,26.89,27.0548,26.8,26.96,138980,0
+EWJV.US,D,20230821,000000,26.98,27.03,26.83,26.97,71796,0
+EWJV.US,D,20230822,000000,27.23,27.31,27.1,27.11,186301,0
+EWJV.US,D,20230823,000000,27.35,27.5181,27.35,27.45,388108,0
+EWJV.US,D,20230824,000000,27.36,27.44,27.17,27.23,85585,0
+EWJV.US,D,20230825,000000,27.35,27.4405,27.2,27.37,36350,0
+EWJV.US,D,20230828,000000,27.59,27.694,27.565,27.66,52120,0
+EWJV.US,D,20230829,000000,27.52,27.89,27.5,27.86,107174,0
+EWJV.US,D,20230830,000000,27.86,27.9,27.77,27.84,21229,0
+EWJV.US,D,20230831,000000,28.07,28.2245,28.02,28.21,118336,0
+EWJV.US,D,20230901,000000,28.58,28.688,28.306,28.41,75281,0
+EWJV.US,D,20230905,000000,28.63,28.68,28.54,28.54,76188,0
+EWJV.US,D,20230906,000000,28.74,28.8649,28.62,28.67,62266,0
+EWJV.US,D,20230907,000000,28.8,28.88,28.74,28.88,55942,0
+EWJV.US,D,20230908,000000,28.58,28.646,28.5,28.62,61944,0
+EWJV.US,D,20230911,000000,28.94,29.0985,28.94,29.08,43115,0
+EWJV.US,D,20230912,000000,29.03,29.2099,29.02,29.12,15077,0
+EWJV.US,D,20230913,000000,29.24,29.35,29.18,29.3,126559,0
+EWJV.US,D,20230914,000000,29.74,29.88,29.66,29.85,48717,0
+EWJV.US,D,20230915,000000,29.83,29.9,29.6471,29.73,82114,0
+EWJV.US,D,20230918,000000,29.77,29.79,29.6101,29.79,40281,0
+EWJV.US,D,20230919,000000,30.25,30.34,30.1495,30.18,400688,0
+EWJV.US,D,20230920,000000,30,30.1116,29.7,29.7,65594,0
+EWJV.US,D,20230921,000000,29.58,29.68,29.52,29.52,422685,0
+EWJV.US,D,20230922,000000,29.6358,29.7075,29.5145,29.57,60964,0
+EWJV.US,D,20230925,000000,29.29,29.36,29.16,29.32,174939,0
+EWJV.US,D,20230926,000000,29.16,29.23,28.97,29.03,285428,0
+EWJV.US,D,20230927,000000,29.27,29.27,28.98,29.08,124144,0
+EWJV.US,D,20230928,000000,29,29.22,28.9,29.12,88365,0
+EWJV.US,D,20230929,000000,28.91,28.91,28.48,28.55,130450,0
+EWJV.US,D,20231002,000000,28.56,28.56,28.2203,28.3,87874,0
+EWJV.US,D,20231003,000000,27.78,28,27.62,27.77,266917,0
+EWJV.US,D,20231004,000000,27.12,27.14,26.962,27.08,167353,0
+EWJV.US,D,20231005,000000,27.71,27.8249,27.6,27.71,148481,0
+EWJV.US,D,20231006,000000,27.73,27.94,27.557,27.89,53627,0
+EWJV.US,D,20231009,000000,27.77,28.055,27.7611,27.98,42183,0
+EWJV.US,D,20231010,000000,28.32,28.5163,28.3101,28.46,154251,0
+EWJV.US,D,20231011,000000,28.41,28.43,28.25,28.3,73182,0
+EWJV.US,D,20231012,000000,28.54,28.54,28.25,28.3374,47601,0
+EWJV.US,D,20231013,000000,28.15,28.28,27.93,28.01,53460,0
+EWJV.US,D,20231016,000000,28.01,28.16,27.95,28.16,42394,0
+EWJV.US,D,20231017,000000,27.99,28.2299,27.96,28.15,32657,0
+EWJV.US,D,20231018,000000,28.08,28.08,27.7001,27.74,46884,0
+EWJV.US,D,20231019,000000,27.86,27.945,27.59,27.59,168567,0
+EWJV.US,D,20231020,000000,27.63,27.66,27.38,27.38,122783,0
+EWJV.US,D,20231023,000000,27.36,27.5363,27.21,27.36,100633,0
+EWJV.US,D,20231024,000000,27.41,27.49,27.3612,27.46,47779,0
+EWJV.US,D,20231025,000000,27.69,27.69,27.5001,27.53,85332,0
+EWJV.US,D,20231026,000000,27.37,27.38,27.1207,27.13,62545,0
+EWJV.US,D,20231027,000000,27.59,27.59,27.278,27.34,312702,0
+EWJV.US,D,20231030,000000,27.34,27.42,27.25,27.42,124477,0
+EWJV.US,D,20231031,000000,27.67,27.85,27.61,27.82,138750,0
+EWJV.US,D,20231101,000000,28.07,28.3703,28.04,28.31,44008,0
+EWJV.US,D,20231102,000000,28.44,28.66,28.33,28.62,75618,0
+EWJV.US,D,20231103,000000,28.85,29.1999,28.85,29.08,91053,0
+EWJV.US,D,20231106,000000,28.79,28.79,28.5301,28.64,56253,0
+EWJV.US,D,20231107,000000,28.2,28.35,28.15,28.33,51344,0
+EWJV.US,D,20231108,000000,27.74,27.7412,27.52,27.59,57510,0
+EWJV.US,D,20231109,000000,28.13,28.13,27.85,27.89,105400,0
+EWJV.US,D,20231110,000000,28.01,28.21,27.9173,28.21,83559,0
+EWJV.US,D,20231113,000000,28.12,28.33,28.07,28.31,108733,0
+EWJV.US,D,20231114,000000,28.61,28.9,28.61,28.9,30672,0
+EWJV.US,D,20231115,000000,28.51,28.52,28.3408,28.36,59533,0
+EWJV.US,D,20231116,000000,28.37,28.45,28.3,28.36,426720,0
+EWJV.US,D,20231117,000000,28.78,29.04,28.78,29.04,91743,0
+EWJV.US,D,20231120,000000,28.87,28.97,28.7874,28.87,72497,0
+EWJV.US,D,20231121,000000,28.84,28.89,28.7,28.75,105016,0
+EWJV.US,D,20231122,000000,28.91,28.91,28.74,28.84,59915,0
+EWJV.US,D,20231124,000000,29.02,29.07,28.95,29.0349,35287,0
+EWJV.US,D,20231127,000000,29.04,29.07,28.95,29.05,75464,0
+EWJV.US,D,20231128,000000,28.97,29.14,28.8963,29.08,37937,0
+EWJV.US,D,20231129,000000,29.05,29.05,28.88,28.93,18155,0
+EWJV.US,D,20231130,000000,29.02,29.0695,28.925,29.01,14305,0
+EWJV.US,D,20231201,000000,29.08,29.39,29.08,29.39,30252,0
+EWJV.US,D,20231204,000000,29.05,29.06,28.87,28.96,62326,0
+EWJV.US,D,20231205,000000,28.88,28.98,28.8,28.85,181572,0
+EWJV.US,D,20231206,000000,29.2,29.2971,29.07,29.07,19445,0
+EWJV.US,D,20231207,000000,29.31,29.65,29.14,29.51,86470,0
+EWJV.US,D,20231208,000000,29.17,29.29,29.12,29.27,46889,0
+EWJV.US,D,20231211,000000,29.36,29.43,29.3354,29.42,11954,0
+EWJV.US,D,20231212,000000,29.23,29.325,29.145,29.3,22920,0
+EWJV.US,D,20231213,000000,29.19,29.67,29.07,29.64,44140,0
+EWJV.US,D,20231214,000000,29.28,29.49,29.24,29.42,106185,0
+EWJV.US,D,20231215,000000,29.28,29.3,28.905,28.96,244277,0
+EWJV.US,D,20231218,000000,29.02,29.02,28.9,28.93,36007,0
+EWJV.US,D,20231219,000000,29.02,29.07,28.82,28.89,61844,0
+EWJV.US,D,20231220,000000,28.57,28.57,28.18,28.26,49108,0
+EWJV.US,D,20231221,000000,28.53,28.704,28.51,28.65,78275,0
+EWJV.US,D,20231222,000000,28.91,28.99,28.83,28.9,21826,0
+EWJV.US,D,20231226,000000,28.82,28.8401,28.63,28.82,60768,0
+EWJV.US,D,20231227,000000,28.79,28.93,28.75,28.88,32757,0
+EWJV.US,D,20231228,000000,29,29.1596,29,29.03,76332,0
+EWJV.US,D,20231229,000000,29.25,29.25,29.05,29.18,25849,0
+EWJV.US,D,20240102,000000,28.99,29.1141,28.92,28.94,43411,0
+EWJV.US,D,20240103,000000,28.88,28.9587,28.735,28.89,76215,0
+EWJV.US,D,20240104,000000,28.97,29.107,28.88,28.94,59908,0
+EWJV.US,D,20240105,000000,29.38,29.6892,29.3101,29.42,40515,0
+EWJV.US,D,20240108,000000,29.56,29.76,29.4373,29.76,153877,0
+EWJV.US,D,20240109,000000,29.44,29.49,29.38,29.44,113487,0
+EWJV.US,D,20240110,000000,29.79,29.8699,29.7553,29.81,153233,0
+EWJV.US,D,20240111,000000,29.94,30.09,29.82,30.05,86507,0
+EWJV.US,D,20240112,000000,30.25,30.36,30.12,30.2,95658,0
+EWJV.US,D,20240116,000000,30.44,30.44,30.03,30.11,82495,0
+EWJV.US,D,20240117,000000,29.86,29.86,29.71,29.85,94847,0
+EWJV.US,D,20240118,000000,29.94,30.1,29.91,30.1,91812,0
+EWJV.US,D,20240119,000000,29.99,30.07,29.7515,30.07,89691,0
+EWJV.US,D,20240122,000000,30.41,30.5299,30.39,30.51,65786,0
+EWJV.US,D,20240123,000000,30.09,30.18,30.0335,30.14,62213,0
+EWJV.US,D,20240124,000000,30.34,30.432,30.2401,30.31,203659,0
+EWJV.US,D,20240125,000000,30.29,30.305,30.1101,30.27,63751,0
+EWJV.US,D,20240126,000000,30.03,30.1065,29.89,30.04,68276,0
+EWJV.US,D,20240129,000000,30.3,30.43,30.2436,30.42,65012,0
+EWJV.US,D,20240130,000000,30.3,30.34,30.2083,30.32,98485,0
+EWJV.US,D,20240131,000000,30.77,30.8494,30.44,30.58,75016,0
+EWJV.US,D,20240201,000000,30.68,30.82,30.5401,30.76,83537,0
+EWJV.US,D,20240202,000000,30.64,30.64,30.37,30.62,120461,0
+EWJV.US,D,20240205,000000,30.62,30.6599,30.4201,30.46,66068,0
+EWJV.US,D,20240206,000000,30.46,30.6,30.41,30.6,59283,0
+EWJV.US,D,20240207,000000,30.84,30.88,30.75,30.87,417484,0
+EWJV.US,D,20240208,000000,30.46,30.58,30.3247,30.58,81200,0
+EWJV.US,D,20240209,000000,30.35,30.56,30.35,30.56,75135,0
+EWJV.US,D,20240212,000000,30.6,30.8285,30.6,30.7,91167,0
+EWJV.US,D,20240213,000000,30.69,30.7887,30.5153,30.64,33438,0
+EWJV.US,D,20240214,000000,30.59,30.68,30.485,30.68,49384,0
+EWJV.US,D,20240215,000000,30.73,30.94,30.6698,30.87,29337,0
+EWJV.US,D,20240216,000000,30.94,31.13,30.865,31,160297,0
+EWJV.US,D,20240220,000000,31.33,31.36,31.2,31.36,38680,0
+EWJV.US,D,20240221,000000,31.29,31.33,31.125,31.29,62889,0
+EWJV.US,D,20240222,000000,31.68,31.78,31.55,31.61,96767,0
+EWJV.US,D,20240223,000000,31.63,31.8076,31.63,31.68,79086,0
+EWJV.US,D,20240226,000000,31.83,31.83,31.63,31.73,193405,0
+EWJV.US,D,20240227,000000,31.74,31.83,31.7,31.8,49635,0
+EWJV.US,D,20240228,000000,31.56,31.6607,31.52,31.61,36183,0
+EWJV.US,D,20240229,000000,31.79,31.82,31.56,31.66,45354,0
+EWJV.US,D,20240301,000000,31.96,32.165,31.96,32.12,45557,0
+EWJV.US,D,20240304,000000,32.03,32.04,31.9,31.99,88360,0
+EWJV.US,D,20240305,000000,32.29,32.36,32.19,32.27,87682,0
+EWJV.US,D,20240306,000000,32.82,32.88,32.67,32.8,98123,0
+EWJV.US,D,20240307,000000,32.86,32.89,32.79,32.87,142358,0
+EWJV.US,D,20240308,000000,33.14,33.2091,32.99,33,100625,0
+EWJV.US,D,20240311,000000,32.3,32.3,32.02,32.1,211828,0
+EWJV.US,D,20240312,000000,32.07,32.1789,31.88,32.11,88266,0
+EWJV.US,D,20240313,000000,31.87,31.98,31.8,31.9,65851,0
+EWJV.US,D,20240314,000000,32.14,32.14,31.81,31.86,50068,0
+EWJV.US,D,20240315,000000,32.19,32.29,32.13,32.28,233826,0
+EWJV.US,D,20240318,000000,32.6,32.63,32.46,32.63,60521,0
+EWJV.US,D,20240319,000000,32.7,32.9099,32.645,32.88,114030,0
+EWJV.US,D,20240320,000000,32.92,33.13,32.81,33.13,35997,0
+EWJV.US,D,20240321,000000,33.24,33.3399,33.195,33.31,75607,0
+EWJV.US,D,20240322,000000,33.41,33.528,33.385,33.44,127529,0
+EWJV.US,D,20240325,000000,33.17,33.19,33.03,33.13,89303,0
+EWJV.US,D,20240326,000000,33.25,33.3099,33.1611,33.22,34285,0
+EWJV.US,D,20240327,000000,33.25,33.36,33.18,33.36,184671,0
+EWJV.US,D,20240328,000000,33.18,33.27,33.1,33.23,64101,0
+EWJV.US,D,20240401,000000,32.86,33.01,32.4,32.65,106142,0
+EWJV.US,D,20240402,000000,32.57,32.57,32.35,32.53,1587411,0
+EWJV.US,D,20240403,000000,32.68,32.9,32.64,32.86,268170,0
+EWJV.US,D,20240404,000000,33.09,33.09,32.62,32.67,52448,0
+EWJV.US,D,20240405,000000,32.75,32.8775,32.7,32.8,29785,0
+EWJV.US,D,20240408,000000,33.08,33.14,33,33.09,216716,0
+EWJV.US,D,20240409,000000,33.3,33.35,33.04,33.14,73251,0
+EWJV.US,D,20240410,000000,32.74,32.76,32.525,32.66,71367,0
+EWJV.US,D,20240411,000000,33.05,33.0699,32.72,32.98,87672,0
+EWJV.US,D,20240412,000000,32.92,32.94,32.62,32.64,80737,0
+EWJV.US,D,20240415,000000,33,33.0735,32.57,32.65,51300,0
+EWJV.US,D,20240416,000000,32.17,32.17,31.92,31.97,123429,0
+EWJV.US,D,20240417,000000,31.83,31.83,31.575,31.72,97908,0
+EWJV.US,D,20240418,000000,31.7,31.84,31.5744,31.62,75693,0
+EWJV.US,D,20240419,000000,31.64,31.785,31.6112,31.71,49801,0
+EWJV.US,D,20240422,000000,31.84,32.1,31.8,31.99,85778,0
+EWJV.US,D,20240423,000000,31.95,32.1,31.95,32.01,36578,0
+EWJV.US,D,20240424,000000,32.13,32.1419,31.98,32,18428,0
+EWJV.US,D,20240425,000000,31.29,31.6,31.25,31.52,203268,0
+EWJV.US,D,20240426,000000,31.62,31.8,31.62,31.73,42331,0
+EWJV.US,D,20240429,000000,31.92,32.1,31.89,31.99,55653,0
+EWJV.US,D,20240430,000000,32.32,32.37,32,32,29786,0
+EWJV.US,D,20240501,000000,31.88,32.25,31.82,31.85,26197,0
+EWJV.US,D,20240502,000000,32.3,32.6,32.28,32.55,361460,0
+EWJV.US,D,20240503,000000,32.79,32.89,32.63,32.82,73599,0
+EWJV.US,D,20240506,000000,32.99,33,32.9,32.99,30446,0
+EWJV.US,D,20240507,000000,32.77,32.77,32.52,32.59,153290,0
+EWJV.US,D,20240508,000000,32.13,32.22,32,32.22,89830,0
+EWJV.US,D,20240509,000000,32.11,32.4,32.1,32.4,27191,0
+EWJV.US,D,20240510,000000,32.43,32.43,32.23,32.27,29051,0
+EWJV.US,D,20240513,000000,32.19,32.19,32.05,32.06,67884,0
+EWJV.US,D,20240514,000000,32.12,32.25,32.115,32.25,85201,0
+EWJV.US,D,20240515,000000,32.44,32.54,32.33,32.51,26865,0
+EWJV.US,D,20240516,000000,32.28,32.3045,32,32,276475,0
+EWJV.US,D,20240517,000000,32.34,32.34,32.1789,32.27,18808,0
+EWJV.US,D,20240520,000000,32.51,32.585,32.475,32.54,21421,0
+EWJV.US,D,20240521,000000,32.47,32.4955,32.36,32.44,42540,0
+EWJV.US,D,20240522,000000,32.09,32.14,31.95,32.03,75829,0
+EWJV.US,D,20240523,000000,32.16,32.36,31.76,31.83,94308,0
+EWJV.US,D,20240524,000000,32.09,32.2499,32.09,32.18,47392,0
+EWJV.US,D,20240528,000000,32.74,32.74,32.49,32.58,42987,0
+EWJV.US,D,20240529,000000,32.01,32.0818,31.9037,31.96,24128,0
+EWJV.US,D,20240530,000000,32.32,32.32,32.2,32.3,58867,0
+EWJV.US,D,20240531,000000,32.71,32.81,32.5344,32.81,77365,0
+EWJV.US,D,20240603,000000,32.99,33.09,32.98,32.99,101976,0
+EWJV.US,D,20240604,000000,33.09,33.1,32.8,32.99,64421,0
+EWJV.US,D,20240605,000000,32.64,32.7299,32.5,32.66,24035,0
+EWJV.US,D,20240606,000000,32.61,32.6933,32.58,32.66,37922,0
+EWJV.US,D,20240607,000000,32.46,32.543,32.32,32.4,130808,0
+EWJV.US,D,20240610,000000,32.48,32.69,32.48,32.62,15415,0
+EWJV.US,D,20240611,000000,31.88,31.88,31.66,31.69,101365,0
+EWJV.US,D,20240612,000000,32.04,32.15,31.81,31.81,28807,0
+EWJV.US,D,20240613,000000,31.35,31.3501,31.0799,31.15,81442,0
+EWJV.US,D,20240614,000000,31.18,31.305,31.145,31.23,115257,0
+EWJV.US,D,20240617,000000,30.82,31.0229,30.75,30.96,50211,0
+EWJV.US,D,20240618,000000,30.9,31,30.8975,30.94,52054,0
+EWJV.US,D,20240620,000000,30.77,30.905,30.715,30.81,123900,0
+EWJV.US,D,20240621,000000,30.71,30.71,30.57,30.67,140893,0
+EWJV.US,D,20240624,000000,30.91,31.09,30.91,30.92,95156,0
+EWJV.US,D,20240625,000000,31.41,31.4799,31.36,31.45,55239,0
+EWJV.US,D,20240626,000000,31.22,31.31,31.21,31.22,96192,0
+EWJV.US,D,20240627,000000,31.33,31.46,31.292,31.3708,23276,0
+EWJV.US,D,20240628,000000,31.8,31.95,31.71,31.85,53985,0
+EWJV.US,D,20240701,000000,31.91,31.96,31.67,31.72,21973,0
+EWJV.US,D,20240702,000000,31.98,32.1738,31.98,32.14,37665,0
+EWJV.US,D,20240703,000000,32.19,32.44,32.19,32.35,29064,0
+EWJV.US,D,20240705,000000,32.43,32.55,32.35,32.5,57459,0
+EWJV.US,D,20240708,000000,32.44,32.495,32.28,32.3059,40298,0
+EWJV.US,D,20240709,000000,32.32,32.32,32.1601,32.2,27832,0
+EWJV.US,D,20240710,000000,32.68,32.8499,32.6506,32.78,47715,0
+EWJV.US,D,20240711,000000,32.86,32.96,32.7601,32.8,45942,0
+EWJV.US,D,20240712,000000,32.88,33.0625,32.82,32.9412,37744,0
+EWJV.US,D,20240715,000000,33.03,33.03,32.76,32.88,140400,0
+EWJV.US,D,20240716,000000,32.99,33.3,32.99,33.2572,150141,0
+EWJV.US,D,20240717,000000,33.23,33.4199,33.23,33.4,69359,0
+EWJV.US,D,20240718,000000,33.4,33.4168,33,33.03,31099,0
+EWJV.US,D,20240719,000000,32.82,32.8981,32.69,32.7,20831,0
+EWJV.US,D,20240722,000000,32.92,33.06,32.86,32.98,34625,0
+EWJV.US,D,20240723,000000,33.02,33.1,32.94,33.08,14879,0
+EWJV.US,D,20240724,000000,32.75,32.785,32.41,32.41,78774,0
+EWJV.US,D,20240725,000000,31.82,32.27,31.77,32,89298,0
+EWJV.US,D,20240726,000000,32.18,32.48,32.18,32.36,32033,0
+EWJV.US,D,20240729,000000,32.47,32.48,32.36,32.39,53051,0
+EWJV.US,D,20240730,000000,32.44,32.4899,32.3228,32.455,48434,0
+EWJV.US,D,20240731,000000,33.44,33.5,33.1,33.41,58940,0
+EWJV.US,D,20240801,000000,32.19,32.26,31.6025,31.77,74414,0
+EWJV.US,D,20240802,000000,30.71,30.75,30.02,30.42,114211,0
+EWJV.US,D,20240805,000000,28.35,29.79,28.24,29.6,317714,0
+EWJV.US,D,20240806,000000,29.07,29.4999,28.77,29.39,157228,0
+EWJV.US,D,20240807,000000,30.48,30.6056,29.77,29.87,132129,0
+EWJV.US,D,20240808,000000,30.33,30.48,30.0101,30.34,88379,0
+EWJV.US,D,20240809,000000,30.15,30.3672,30.08,30.33,52783,0
+EWJV.US,D,20240812,000000,30.36,30.59,30.32,30.45,32749,0
+EWJV.US,D,20240813,000000,30.9,31.25,30.9,31.15,167744,0
+EWJV.US,D,20240814,000000,31.23,31.39,31.165,31.37,52188,0
+EWJV.US,D,20240815,000000,31.89,32.2096,31.89,32.13,69776,0
+EWJV.US,D,20240816,000000,32.07,32.17,32.0401,32.13,44732,0
+EWJV.US,D,20240819,000000,32.39,32.6799,32.39,32.63,46976,0
+EWJV.US,D,20240820,000000,32.54,32.64,32.45,32.45,40035,0
+EWJV.US,D,20240821,000000,32.82,32.88,32.7,32.78,386575,0
+EWJV.US,D,20240822,000000,32.88,32.9399,32.5,32.5,32205,0
+EWJV.US,D,20240823,000000,32.88,33.33,32.88,33.3098,169880,0
+EWJV.US,D,20240826,000000,33.04,33.0939,32.84,32.86,12462,0
+EWJV.US,D,20240827,000000,33.17,33.2986,33.14,33.225,60346,0
+EWJV.US,D,20240828,000000,33.22,33.3399,32.935,33.01,35917,0
+EWJV.US,D,20240829,000000,33.21,33.48,33.11,33.15,15564,0
+EWJV.US,D,20240830,000000,33.34,33.4694,33.23,33.3,12540,0
+EWJV.US,D,20240903,000000,33.38,33.49,33.1025,33.24,150526,0
+EWJV.US,D,20240904,000000,32.7,33.02,32.65,32.82,86246,0
+EWJV.US,D,20240905,000000,33,33.1999,32.95,33.1,151001,0
+EWJV.US,D,20240906,000000,32.76,32.76,32.07,32.2,255975,0
+EWJV.US,D,20240909,000000,32.61,32.869,32.59,32.64,42717,0
+EWJV.US,D,20240910,000000,32.53,32.58,32.2,32.4,62694,0
+EWJV.US,D,20240911,000000,32.27,32.4899,31.9101,32.43,14367,0
+EWJV.US,D,20240912,000000,32.38,32.77,32.38,32.76,89413,0
+EWJV.US,D,20240913,000000,32.55,32.72,32.55,32.67,22578,0
+EWJV.US,D,20240916,000000,32.73,32.95,32.73,32.84,20852,0
+EWJV.US,D,20240917,000000,32.63,32.75,32.47,32.55,39856,0
+EWJV.US,D,20240918,000000,32.47,32.63,32.3,32.43,39916,0
+EWJV.US,D,20240919,000000,32.92,33.19,32.85,33.03,59403,0
+EWJV.US,D,20240920,000000,33.12,33.14,32.86,33.01,11267,0
+EWJV.US,D,20240923,000000,33.11,33.32,33.11,33.22,75599,0
+EWJV.US,D,20240924,000000,32.92,32.9961,32.865,32.91,19504,0
+EWJV.US,D,20240925,000000,33,33,32.79,32.79,28089,0
+EWJV.US,D,20240926,000000,33.48,33.7104,33.44,33.61,32799,0
+EWJV.US,D,20240927,000000,32.9,33.23,32.66,32.75,82918,0
+EWJV.US,D,20240930,000000,33.16,33.27,32.95,33.02,318577,0
+EWJV.US,D,20241001,000000,33.37,33.39,32.99,33.15,80388,0
+EWJV.US,D,20241002,000000,32.98,33.1,32.8,33.01,144829,0
+EWJV.US,D,20241003,000000,32.64,32.87,32.5999,32.78,75737,0
+EWJV.US,D,20241004,000000,33.07,33.3621,33.07,33.36,68317,0
+EWJV.US,D,20241007,000000,32.93,33.0969,32.8501,32.92,35652,0
+EWJV.US,D,20241008,000000,32.89,32.9479,32.82,32.82,23285,0
+EWJV.US,D,20241009,000000,32.44,32.629,32.35,32.55,22764,0
+EWJV.US,D,20241010,000000,32.5,32.7599,32.5,32.66,127029,0
+EWJV.US,D,20241011,000000,32.56,32.8,32.56,32.75,23777,0
+EWJV.US,D,20241014,000000,32.64,32.765,32.64,32.76,11109,0
+EWJV.US,D,20241015,000000,32.48,32.48,32.07,32.08,158585,0
+EWJV.US,D,20241016,000000,32.34,32.46,32.2785,32.46,13671,0
+EWJV.US,D,20241017,000000,32.48,32.5,32.3,32.35,43838,0
+EWJV.US,D,20241018,000000,32.5,32.52,32.33,32.43,168637,0
+EWJV.US,D,20241021,000000,32.13,32.13,31.82,31.86,15456,0
+EWJV.US,D,20241022,000000,31.61,31.66,31.44,31.5,102971,0
+EWJV.US,D,20241023,000000,30.94,31,30.8301,30.95,74121,0
+EWJV.US,D,20241024,000000,31.03,31.11,30.971,31.06,9385,0
+EWJV.US,D,20241025,000000,31.2,31.27,30.98,31.07,18596,0
+EWJV.US,D,20241028,000000,31.16,31.33,31.1401,31.24,28208,0
+EWJV.US,D,20241029,000000,31.53,31.61,31.21,31.51,197060,0
+EWJV.US,D,20241030,000000,31.71,31.7781,31.57,31.67,32193,0
+EWJV.US,D,20241031,000000,31.54,31.63,31.3,31.54,28500,0
+EWJV.US,D,20241101,000000,31.59,31.84,31.58,31.675,180638,0
+EWJV.US,D,20241104,000000,31.69,31.94,31.64,31.64,20214,0
+EWJV.US,D,20241105,000000,31.79,32.18,31.79,32.18,46056,0
+EWJV.US,D,20241106,000000,32.17,32.28,31.84,32.21,48199,0
+EWJV.US,D,20241107,000000,32.47,32.63,32.36,32.57,97014,0
+EWJV.US,D,20241108,000000,32.18,32.225,32.06,32.14,18726,0
+EWJV.US,D,20241111,000000,32.15,32.36,32.15,32.26,32879,0
+EWJV.US,D,20241112,000000,32.07,32.1499,31.65,31.81,33286,0
+EWJV.US,D,20241113,000000,31.7,31.7,31.49,31.6,83603,0
+EWJV.US,D,20241114,000000,31.76,31.867,31.7,31.71,20444,0
+EWJV.US,D,20241115,000000,31.57,31.76,31.51,31.76,19464,0
+EWJV.US,D,20241118,000000,31.7,31.91,31.7,31.82,16384,0
+EWJV.US,D,20241119,000000,31.73,31.845,31.67,31.82,27363,0
+EWJV.US,D,20241120,000000,31.51,31.55,31.3592,31.51,56736,0
+EWJV.US,D,20241121,000000,31.56,31.74,31.56,31.61,43111,0
+EWJV.US,D,20241122,000000,31.79,31.89,31.7873,31.87,10572,0
+EWJV.US,D,20241125,000000,31.89,32.02,31.81,31.91,33157,0
+EWJV.US,D,20241126,000000,31.72,31.86,31.59,31.7898,24266,0
+EWJV.US,D,20241127,000000,31.71,31.8,31.57,31.59,54641,0
+EWJV.US,D,20241129,000000,32.11,32.48,32.11,32.48,24841,0
+EWJV.US,D,20241202,000000,32.75,32.9346,32.7,32.9,38621,0
+EWJV.US,D,20241203,000000,33.25,33.3395,33.13,33.21,74769,0
+EWJV.US,D,20241204,000000,32.95,32.95,32.77,32.82,18257,0
+EWJV.US,D,20241205,000000,32.81,32.935,32.77,32.77,6813,0
+EWJV.US,D,20241206,000000,32.88,32.9445,32.81,32.88,25660,0
+EWJV.US,D,20241209,000000,32.8,32.85,32.62,32.65,25500,0
+EWJV.US,D,20241210,000000,32.56,32.5899,32.4524,32.47,17904,0
+EWJV.US,D,20241211,000000,32.82,32.91,32.7304,32.8293,47229,0
+EWJV.US,D,20241212,000000,32.61,32.6691,32.5453,32.5826,17508,0
+EWJV.US,D,20241213,000000,32.31,32.33,32.22,32.2819,27286,0
+EWJV.US,D,20241216,000000,32.07,32.1792,32.025,32.05,52127,0
+EWJV.US,D,20241217,000000,31.12,31.23,31.0324,31.07,165933,0
+EWJV.US,D,20241218,000000,31.14,31.23,30.475,30.51,39777,0
+EWJV.US,D,20241219,000000,30.76,30.85,30.4719,30.57,99846,0
+EWJV.US,D,20241220,000000,30.4,30.829,30.3597,30.58,40777,0
+EWJV.US,D,20241223,000000,30.5,30.75,30.44,30.73,29229,0
+EWJV.US,D,20241224,000000,30.83,30.8499,30.71,30.71,12997,0
+EWJV.US,D,20241226,000000,31.19,31.29,31.1709,31.25,32403,0
+EWJV.US,D,20241227,000000,31.52,31.6052,31.405,31.46,59153,0
+EWJV.US,D,20241230,000000,31.3,31.45,31.2378,31.39,32451,0
+EWJV.US,D,20241231,000000,31.41,31.4899,31.2631,31.28,16508,0
+EWJV.US,D,20250102,000000,31.42,31.44,31.17,31.22,36497,0
+EWJV.US,D,20250103,000000,31.18,31.46,31.17,31.42,40757,0
+EWJV.US,D,20250106,000000,31.48,31.6164,31.39,31.3974,35579,0
+EWJV.US,D,20250107,000000,31.53,31.53,31.305,31.35,33634,0
+EWJV.US,D,20250108,000000,31.11,31.1562,31.03,31.12,20169,0
+EWJV.US,D,20250110,000000,30.44,30.5481,30.26,30.26,50069,0
+EWJV.US,D,20250113,000000,30.11,30.38,30.1,30.38,110094,0
+EWJV.US,D,20250114,000000,30.41,30.53,30.37,30.52,169923,0
+EWJV.US,D,20250115,000000,30.99,31,30.81,30.94,291805,0
+EWJV.US,D,20250116,000000,30.7,30.78,30.6101,30.68,24246,0
+EWJV.US,D,20250117,000000,30.66,30.7927,30.61,30.64,155759,0
+EWJV.US,D,20250121,000000,31.03,31.27,31.03,31.27,36075,0
+EWJV.US,D,20250122,000000,31.1,31.1,30.9,30.9,22232,0
+EWJV.US,D,20250123,000000,31,31.27,31,31.27,167330,0
+EWJV.US,D,20250124,000000,31.29,31.6199,31.29,31.5,43144,0
+EWJV.US,D,20250127,000000,31.52,31.65,31.5,31.64,130373,0
+EWJV.US,D,20250128,000000,31.91,31.99,31.79,31.9,94754,0
+EWJV.US,D,20250129,000000,31.9,31.98,31.82,31.8858,30469,0
+EWJV.US,D,20250130,000000,32.31,32.46,32.275,32.39,23105,0
+EWJV.US,D,20250131,000000,32.28,32.36,31.89,31.91,51355,0
+EWJV.US,D,20250203,000000,31.66,31.91,31.421,31.77,55892,0
+EWJV.US,D,20250204,000000,31.73,31.9529,31.73,31.9,20577,0
+EWJV.US,D,20250205,000000,32.25,32.455,32.25,32.455,62978,0
+EWJV.US,D,20250206,000000,32.53,32.65,32.5,32.6,150145,0
+EWJV.US,D,20250207,000000,32.44,32.49,32.1745,32.2,12900,0
+EWJV.US,D,20250210,000000,32.32,32.33,32.16,32.193,76999,0
+EWJV.US,D,20250211,000000,32.08,32.32,32.03,32.27,61307,0
+EWJV.US,D,20250212,000000,31.72,31.93,31.71,31.93,43164,0
+EWJV.US,D,20250213,000000,32.29,32.55,32.27,32.55,33417,0
+EWJV.US,D,20250214,000000,32.65,32.6799,32.5524,32.58,15319,0
+EWJV.US,D,20250218,000000,32.86,33.03,32.8,33.03,151242,0
+EWJV.US,D,20250219,000000,32.8,32.8,32.62,32.76,26834,0
+EWJV.US,D,20250220,000000,32.87,32.92,32.75,32.86,26155,0
+EWJV.US,D,20250221,000000,32.76,32.8,32.57,32.6,21835,0
+EWJV.US,D,20250224,000000,32.61,32.7,32.435,32.57,151844,0
+EWJV.US,D,20250225,000000,33.2,33.21,33,33.05,144360,0
+EWJV.US,D,20250226,000000,33.09,33.2973,33.06,33.1,105631,0
+EWJV.US,D,20250227,000000,33.38,33.38,33.1,33.15,74538,0
+EWJV.US,D,20250228,000000,32.77,32.9,32.6488,32.9,91370,0
+EWJV.US,D,20250303,000000,33.54,33.629,33.165,33.27,180381,0
+EWJV.US,D,20250304,000000,33.09,33.23,32.62,32.96,66983,0
+EWJV.US,D,20250305,000000,33.35,33.82,33.35,33.75,178002,0
+EWJV.US,D,20250306,000000,33.63,33.7799,33.5,33.59,162677,0
+EWJV.US,D,20250307,000000,33.61,33.8,33.46,33.79,36750,0
+EWJV.US,D,20250310,000000,33.36,33.48,33.06,33.29,306300,0
+EWJV.US,D,20250311,000000,32.99,33.0091,32.72,32.82,112541,0
+EWJV.US,D,20250312,000000,33.29,33.41,33.1114,33.4,27622,0
+EWJV.US,D,20250313,000000,33.41,33.5325,33.325,33.42,193293,0
+EWJV.US,D,20250314,000000,33.59,33.88,33.59,33.86,605581,0
+EWJV.US,D,20250317,000000,34.05,34.41,34.01,34.34,216842,0
+EWJV.US,D,20250318,000000,34.25,34.48,34.135,34.41,138629,0
+EWJV.US,D,20250319,000000,34.48,34.844,34.4672,34.74,100583,0
+EWJV.US,D,20250320,000000,34.4,34.65,34.3574,34.625,242965,0
+EWJV.US,D,20250321,000000,34.63,34.77,34.55,34.72,185210,0
+EWJV.US,D,20250324,000000,34.6,34.6,34.4513,34.55,126273,0
+EWJV.US,D,20250325,000000,34.66,34.77,34.53,34.77,359686,0
+EWJV.US,D,20250326,000000,34.6,34.6294,34.435,34.46,153102,0
+EWJV.US,D,20250327,000000,34.4,34.4059,34.26,34.33,40724,0
+EWJV.US,D,20250328,000000,33.74,33.79,33.57,33.62,147887,0
+EWJV.US,D,20250331,000000,33.2,33.39,33.01,33.27,77703,0
+EWJV.US,D,20250401,000000,33,33.24,32.8,33.1,256804,0
+EWJV.US,D,20250402,000000,32.68,33.05,32.62,33.05,41371,0
+EWJV.US,D,20250403,000000,32.01,32.13,31.59,31.64,117071,0
+EWJV.US,D,20250404,000000,30.52,30.57,29.68,29.78,193530,0
+EWJV.US,D,20250407,000000,28.84,30.75,28.84,29.69,228981,0
+EWJV.US,D,20250408,000000,31.1,31.1,29.55,29.88,110068,0
+EWJV.US,D,20250409,000000,29.74,32.0687,29.6376,32.02,120517,0
+EWJV.US,D,20250410,000000,31.32,31.32,30.3222,30.8,103689,0
+EWJV.US,D,20250411,000000,30.86,31.8425,30.86,31.78,386403,0
+EWJV.US,D,20250414,000000,32.11,32.3726,31.975,32.19,345419,0
+EWJV.US,D,20250415,000000,32.48,32.67,32.41,32.48,217016,0
+EWJV.US,D,20250416,000000,32.47,32.54,32.107,32.27,223979,0
+EWJV.US,D,20250417,000000,32.86,33.0499,32.75,32.83,157976,0
+EWJV.US,D,20250421,000000,32.8,32.89,32.51,32.72,146941,0
+EWJV.US,D,20250422,000000,33.32,33.5725,33.24,33.45,91296,0
+EWJV.US,D,20250423,000000,33.75,33.83,33.45,33.53,83267,0
+EWJV.US,D,20250424,000000,33.52,33.7333,33.44,33.71,122953,0
+EWJV.US,D,20250425,000000,33.68,33.8911,33.59,33.84,126234,0
+EWJV.US,D,20250428,000000,34.1,34.62,34.1,34.59,174983,0
+EWJV.US,D,20250429,000000,34.53,34.75,34.45,34.68,72706,0
+EWJV.US,D,20250430,000000,34.09,34.4172,33.92,34.32,86098,0
+EWJV.US,D,20250501,000000,34.39,34.39,34.04,34.05,60853,0
+EWJV.US,D,20250502,000000,34.12,34.3946,34.108,34.26,39329,0
+EWJV.US,D,20250505,000000,34.42,34.66,34.42,34.57,51843,0
+EWJV.US,D,20250506,000000,34.61,34.85,34.5,34.55,112970,0
+EWJV.US,D,20250507,000000,34.44,34.57,34.3,34.37,228228,0
+EWJV.US,D,20250508,000000,34.26,34.3764,34.107,34.21,67432,0
+EWJV.US,D,20250509,000000,34.44,34.47,34.19,34.32,95309,0
+EWJV.US,D,20250512,000000,34.62,34.7888,34.5203,34.74,38726,0
+EWJV.US,D,20250513,000000,34.34,34.5678,34.31,34.48,563436,0
+EWJV.US,D,20250514,000000,34.56,34.56,34,34.02,701327,0
+EWJV.US,D,20250515,000000,34.3,34.38,34.17,34.37,90775,0
+EWJV.US,D,20250516,000000,34.43,34.5399,34.33,34.52,152139,0
+EWJV.US,D,20250519,000000,34.44,34.66,34.39,34.66,39109,0
+EWJV.US,D,20250520,000000,34.71,34.77,34.66,34.74,48731,0
+EWJV.US,D,20250521,000000,34.86,34.9896,34.63,34.71,219030,0
+EWJV.US,D,20250522,000000,34.56,34.635,34.47,34.58,81794,0
+EWJV.US,D,20250523,000000,34.61,34.97,34.4601,34.96,36123,0
+EWJV.US,D,20250527,000000,35.45,35.69,35.4425,35.64,82415,0
+EWJV.US,D,20250528,000000,35.16,35.16,35.03,35.09,136980,0
+EWJV.US,D,20250529,000000,35.16,35.21,34.985,35.21,50585,0
+EWJV.US,D,20250530,000000,35.39,35.4899,35.2,35.36,29588,0
+EWJV.US,D,20250602,000000,35.84,35.84,35.355,35.72,48331,0
+EWJV.US,D,20250603,000000,35.52,35.52,35.26,35.34,48655,0
+EWJV.US,D,20250604,000000,36.84,36.84,35.1338,35.24,36978,0
+EWJV.US,D,20250605,000000,34.95,34.95,34.72,34.82,91724,0
+EWJV.US,D,20250606,000000,34.99,35.06,34.92,35.04,315466,0
+EWJV.US,D,20250609,000000,35.02,35.03,34.88,34.95,52922,0
+EWJV.US,D,20250610,000000,34.93,34.95,34.75,34.92,26333,0
+EWJV.US,D,20250611,000000,34.96,34.9705,34.78,34.84,53937,0
+EWJV.US,D,20250612,000000,35.07,35.14,35,35.11,128521,0
+EWJV.US,D,20250613,000000,34.76,34.99,34.73,34.76,47268,0
+EWJV.US,D,20250616,000000,34.59,34.7491,34.45,34.46,47246,0
+EWJV.US,D,20250617,000000,34.24,34.24,33.95,33.96,34197,0
+EWJV.US,D,20250618,000000,34.22,34.45,34.22,34.27,26818,0
+EWJV.US,D,20250620,000000,34.01,34.0244,33.82,33.82,183352,0
+EWJV.US,D,20250623,000000,33.55,33.92,33.5,33.92,52964,0
+EWJV.US,D,20250624,000000,34.02,34.1799,33.9,34.1,35282,0
+EWJV.US,D,20250625,000000,33.9,33.93,33.78,33.83,99065,0
+EWJV.US,D,20250626,000000,34.28,34.43,34.22,34.41,37839,0
+EWJV.US,D,20250627,000000,34.79,34.97,34.74,34.86,68805,0
+EWJV.US,D,20250630,000000,34.79,34.81,34.6631,34.75,32816,0
+EWJV.US,D,20250701,000000,34.8,34.9499,34.76,34.79,41369,0
+EWJV.US,D,20250702,000000,34.78,34.89,34.7219,34.89,37527,0
+EWJV.US,D,20250703,000000,34.91,35.15,34.91,35.07,191727,0
+EWJV.US,D,20250707,000000,34.43,34.54,33.95,34.04,90520,0
+EWJV.US,D,20250708,000000,34.14,34.2695,34.04,34.26,47155,0
+EWJV.US,D,20250709,000000,34.37,34.48,34.2701,34.48,278744,0
+EWJV.US,D,20250710,000000,34.27,34.405,34.16,34.36,26736,0
+EWJV.US,D,20250711,000000,34.2,34.27,34.1307,34.27,32100,0
+EWJV.US,D,20250714,000000,34.2,34.2967,34.1533,34.25,31284,0
+EWJV.US,D,20250715,000000,34.1,34.1,33.7601,33.77,51295,0
+EWJV.US,D,20250716,000000,33.75,33.87,33.62,33.86,40129,0
+EWJV.US,D,20250717,000000,33.9,34.0766,33.87,34.018,17580,0
+EWJV.US,D,20250718,000000,33.95,33.95,33.7222,33.77,14454,0
+EWJV.US,D,20250721,000000,34.01,34.3492,34.01,34.1994,49230,0
+EWJV.US,D,20250722,000000,34.41,34.46,34.3344,34.42,20849,0
+EWJV.US,D,20250723,000000,36.07,36.39,36.07,36.35,108365,0
+EWJV.US,D,20250724,000000,36.41,36.51,36.35,36.35,530153,0
+EWJV.US,D,20250725,000000,35.9,35.95,35.81,35.9,55452,0
+EWJV.US,D,20250728,000000,35.51,35.51,35.25,35.29,29200,0
+EWJV.US,D,20250729,000000,35.25,35.25,34.98,34.9922,21843,0
+EWJV.US,D,20250730,000000,35.22,35.23,34.92,35.01,27788,0
+EWJV.US,D,20250731,000000,35.14,35.17,34.88,35.0195,29528,0
+EWJV.US,D,20250801,000000,35.47,35.655,35.13,35.4796,228768,0
+EWJV.US,D,20250804,000000,35.83,35.92,35.6606,35.8655,121236,0
+EWJV.US,D,20250805,000000,35.99,36.0189,35.72,35.879,83743,0
+EWJV.US,D,20250806,000000,36.28,36.51,36.28,36.4945,44256,0
+EWJV.US,D,20250807,000000,36.8,36.8,36.6,36.7308,367483,0
+EWJV.US,D,20250808,000000,37.17,37.449,37.17,37.3399,57250,0
+EWJV.US,D,20250811,000000,37.34,37.4535,37.24,37.2747,31161,0
+EWJV.US,D,20250812,000000,37.7,38.114,37.7,38.065,238014,0
+EWJV.US,D,20250813,000000,38.04,38.06,37.865,37.97,464266,0
+EWJV.US,D,20250814,000000,37.83,37.941,37.7001,37.8463,36370,0
+EWJV.US,D,20250815,000000,38.58,38.6699,38.47,38.61,126535,0
+EWJV.US,D,20250818,000000,38.65,38.65,38.48,38.6,124242,0
+EWJV.US,D,20250819,000000,38.44,38.5828,38.44,38.495,66497,0
+EWJV.US,D,20250820,000000,38.57,38.61,38.4043,38.54,210675,0
+EWJV.US,D,20250821,000000,38.12,38.26,38.07,38.1253,90783,0
+EWJV.US,D,20250822,000000,38.36,38.94,38.35,38.81,132339,0
+EWJV.US,D,20250825,000000,38.51,38.6296,38.3827,38.3957,130382,0
+EWJV.US,D,20250826,000000,38.19,38.349,38.11,38.34,48073,0
+EWJV.US,D,20250827,000000,37.98,38.21,37.8,38.14,45777,0
+EWJV.US,D,20250828,000000,38.56,38.6,38.45,38.48,59075,0
+EWJV.US,D,20250829,000000,38.2,38.22112,38.0161,38.18,91099,0
+EWJV.US,D,20250902,000000,38.04,38.34,37.97,38.3191,72225,0
+EWJV.US,D,20250903,000000,38,38.15,37.9688,38.1111,52634,0
+EWJV.US,D,20250904,000000,38.28,38.603,38.263,38.55,229516,0
+EWJV.US,D,20250905,000000,39.04,39.14,38.7423,38.86,77505,0
+EWJV.US,D,20250908,000000,39.27,39.635,39.27,39.607,120010,0
+EWJV.US,D,20250909,000000,39.09,39.21,38.91,39.16,70633,0
+EWJV.US,D,20250910,000000,39.26,39.4287,39.18,39.2058,83013,0
+EWJV.US,D,20250911,000000,39.32,39.56,39.32,39.47,88995,0
+EWJV.US,D,20250912,000000,39.22,39.27,39.1038,39.2307,37672,0
+EWJV.US,D,20250915,000000,39.4,39.55,39.32,39.4243,51765,0
+EWJV.US,D,20250916,000000,39.52,39.59,39.43,39.53,31474,0
+EWJV.US,D,20250917,000000,39.54,39.85,39.4,39.56,23524,0
+EWJV.US,D,20250918,000000,39.39,39.53,39.1747,39.46,50163,0
+EWJV.US,D,20250919,000000,39.31,39.4,39.23,39.2788,107160,0
+EWJV.US,D,20250922,000000,39.35,39.59,39.3014,39.53,145195,0
+EWJV.US,D,20250923,000000,39.6,39.7499,39.42,39.475,22299,0
+EWJV.US,D,20250924,000000,39.4704,39.5099,39.22,39.2695,348626,0
+EWJV.US,D,20250925,000000,39.25,39.27,39.06,39.205,30355,0
+EWJV.US,D,20250926,000000,39.34,39.46,39.3042,39.42,13089,0
+EWJV.US,D,20250929,000000,39.3,39.3,39.12,39.1732,35682,0
+EWJV.US,D,20250930,000000,39.06,39.0648,38.84,39.0533,34497,0
+EWJV.US,D,20251001,000000,39.08,39.1197,38.74,38.7674,87577,0
+EWJV.US,D,20251002,000000,38.76,38.8991,38.55,38.58,193277,0
+EWJV.US,D,20251003,000000,39.32,39.54,39.305,39.425,79220,0
+EWJV.US,D,20251006,000000,39.54,39.7799,39.45,39.61,169866,0
+EWJV.US,D,20251007,000000,39.49,39.49,39.18,39.2,51569,0
+EWJV.US,D,20251008,000000,39.16,39.1899,38.92,39.01,46866,0
+EWJV.US,D,20251009,000000,39.13,39.15,38.8136,38.86,113524,0
+EWJV.US,D,20251010,000000,38.01,38.19,37.4142,37.48,104099,0
+EWJV.US,D,20251013,000000,37.88,37.91,37.645,37.81,62565,0
+EWJV.US,D,20251014,000000,37.83,38.41,37.78,38.3,69562,0
+EWJV.US,D,20251015,000000,38.73,38.87,38.55,38.73,76983,0
+EWJV.US,D,20251016,000000,38.94,38.9999,38.6701,38.88,48083,0
+EWJV.US,D,20251017,000000,38.88,39.0103,38.78,38.96,29547,0
+EWJV.US,D,20251020,000000,39.44,39.7899,39.44,39.66,42156,0
+EWJV.US,D,20251021,000000,39.34,39.44,39.2222,39.37,62788,0
+EWJV.US,D,20251022,000000,39.29,39.36,39.085,39.27,245892,0
+EWJV.US,D,20251023,000000,39.12,39.29,39.11,39.17,34456,0
+EWJV.US,D,20251024,000000,39.33,39.4,39.2,39.34,34072,0
+EWJV.US,D,20251027,000000,39.9,39.9,39.7,39.81,138577,0
+EWJV.US,D,20251028,000000,39.89,40.0278,39.775,39.93,255981,0
+EWJV.US,D,20251029,000000,39.53,39.63,39.14,39.34,66186,0
+EWJV.US,D,20251030,000000,39.38,39.6,39.35,39.4,44895,0
+EWJV.US,D,20251031,000000,39.46,39.52,39.22,39.31,24391,0
+EWJV.US,D,20251103,000000,39.41,39.41,39.2101,39.34,170170,0
+EWJV.US,D,20251104,000000,39.2,39.3652,39.1,39.16,290437,0
+EWJV.US,D,20251105,000000,39,39.215,38.983,39.1,33456,0
+EWJV.US,D,20251106,000000,39.41,39.4692,39.17,39.35,36827,0
+EWJV.US,D,20251107,000000,39.22,39.54,39.12,39.54,229263,0
+EWJV.US,D,20251110,000000,39.56,39.7654,39.5,39.72,30197,0
+EWJV.US,D,20251111,000000,39.61,39.838,39.6026,39.78,30141,0
+EWJV.US,D,20251112,000000,39.99,40.21,39.965,40.14,51744,0
+EWJV.US,D,20251113,000000,40.04,40.0696,39.63,39.6606,231766,0
+EWJV.US,D,20251114,000000,40.16,40.39,40.1371,40.3115,194874,0
+EWJV.US,D,20251117,000000,39.89,39.9799,39.41,39.5668,103378,0
+EWJV.US,D,20251118,000000,38.81,38.98,38.68,38.8741,234939,0
+EWJV.US,D,20251119,000000,38.86,39.1115,38.83,38.9352,36116,0
+EWJV.US,D,20251120,000000,38.95,39.1,38.2901,38.3108,47613,0
+EWJV.US,D,20251121,000000,38.99,39.4,38.9,39.2585,424508,0
+EWJV.US,D,20251124,000000,39.22,39.5437,39.14,39.5437,19468,0
+EWJV.US,D,20251125,000000,39.36,39.69,39.28,39.6765,84861,0
+EWJV.US,D,20251126,000000,40.01,40.3999,40.01,40.36,43793,0
+EWJV.US,D,20251128,000000,40.13,40.36,40.12,40.31,131998,0
+EWJV.US,D,20251201,000000,40.14,40.39,40.05,40.165,30700,0
+EWJV.US,D,20251202,000000,40.28,40.31,40.1,40.19,60238,0
+EWJV.US,D,20251203,000000,39.8,40.1,39.8,40.085,27861,0
+EWJV.US,D,20251204,000000,40.69,40.8575,40.5001,40.61,56852,0
+EWJV.US,D,20251205,000000,40.59,40.676,40.5,40.5431,129177,0
+EWJV.US,D,20251208,000000,40.58,40.67,40.35,40.385,35174,0
+EWJV.US,D,20251209,000000,40.59,40.7395,40.48,40.51,33501,0
+EWJV.US,D,20251210,000000,40.67,41.11,40.6185,40.9765,48932,0
+EWJV.US,D,20251211,000000,41.13,41.41,41.13,41.23,159954,0
+EWJV.US,D,20251212,000000,41.5,41.6,41.195,41.42,82677,0
+EWJV.US,D,20251215,000000,42.16,42.17,41.91,42.02,104636,0
+EWJV.US,D,20251216,000000,39.93,39.93,39.585,39.6655,90590,0
+EWJV.US,D,20251217,000000,39.46,39.53,39.15,39.15,89590,0
+EWJV.US,D,20251218,000000,39.49,39.57,39.3,39.33,88893,0
+EWJV.US,D,20251219,000000,39.53,39.69,39.525,39.54,94706,0
+EWJV.US,D,20251222,000000,39.44,39.558,39.335,39.5209,51352,0
+EWJV.US,D,20251223,000000,39.93,40.03,39.8,39.865,52017,0
+EWJV.US,D,20251224,000000,39.67,39.7952,39.605,39.736,46480,0
+EWJV.US,D,20251226,000000,39.66,39.75,39.59,39.695,88634,0
+EWJV.US,D,20251229,000000,39.74,39.91,39.74,39.8706,70910,0
+EWJV.US,D,20251230,000000,39.95,39.95,39.815,39.8228,63877,0
+EWJV.US,D,20251231,000000,39.77,39.82,39.614,39.7222,480161,0
+EWJV.US,D,20260102,000000,40,40.1,39.72,39.9,115545,0
+EWJV.US,D,20260105,000000,40.28,40.71,40.24,40.69,104722,0
+EWJV.US,D,20260106,000000,40.7,40.78,40.5801,40.62,156455,0
+EWJV.US,D,20260107,000000,40.68,40.7,40.525,40.59,86564,0
+EWJV.US,D,20260108,000000,40.5,40.78,40.5,40.745,79215,0
+EWJV.US,D,20260109,000000,41.29,41.6598,41.19,41.51,115102,0
+EWJV.US,D,20260112,000000,41.75,41.81,41.63,41.69,150072,0
+EWJV.US,D,20260113,000000,41.78,41.82,41.58,41.6428,215270,0
+EWJV.US,D,20260114,000000,41.99,42.19,41.9201,42.01,754528,0
+EWJV.US,D,20260115,000000,42.51,42.57,42.2,42.2241,105831,0
+EWJV.US,D,20260116,000000,42.35,42.45,42.3,42.44,142115,0
+EWJV.US,D,20260120,000000,41.7,41.81,41.4706,41.52,247994,0
+EWJV.US,D,20260121,000000,41.47,41.95,41.465,41.84,260481,0
+EWJV.US,D,20260122,000000,41.85,41.94,41.7,41.84,310650,0
+EWJV.US,D,20260123,000000,41.51,41.8499,41.46,41.7612,165702,0
+EWJV.US,D,20260126,000000,41.81,42,41.7401,41.7694,175494,0
+EWJV.US,D,20260127,000000,42.15,42.35,42.1075,42.2465,365596,0
+EWJV.US,D,20260128,000000,41.68,41.86,41.52,41.72,189758,0
+EWJV.US,D,20260129,000000,42.44,42.6699,42.03,42.59,129866,0
+EWJV.US,D,20260130,000000,42.63,42.7098,42.31,42.53,287623,0
+EWJV.US,D,20260202,000000,42.23,42.6199,42.13,42.6,157817,0
+EWJV.US,D,20260203,000000,42.9,43.42,42.83,43.42,606430,0
+EWJV.US,D,20260204,000000,44.16,44.51,44.11,44.21,344654,0
+EWJV.US,D,20260205,000000,43.82,44,43.66,43.7,203094,0
+EWJV.US,D,20260206,000000,44.85,45.4,44.85,45.32,215036,0
+EWJV.US,D,20260209,000000,45.52,46,45.46,45.92,334668,0
+EWJV.US,D,20260210,000000,46.85,47.02,46.57,46.66,466579,0
+EWJV.US,D,20260211,000000,47.08,47.27,46.8,47.16,920193,0
+EWJV.US,D,20260212,000000,47.47,47.69,47.2001,47.35,587732,0
+EWJV.US,D,20260213,000000,47.35,47.66,47.115,47.57,210890,0
+EWJV.US,D,20260217,000000,46.18,46.53,45.91,46.39,558439,0
+EWJV.US,D,20260218,000000,46.23,46.48,46.03,46.19,280672,0
diff --git a/daily/us/nasdaq etfs/faar.us.txt b/daily/us/nasdaq etfs/faar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..105a86e07510fcbf5505da87717a622c7f5d00cf
--- /dev/null
+++ b/daily/us/nasdaq etfs/faar.us.txt	
@@ -0,0 +1,2345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAAR.US,D,20160523,000000,26.021,26.072,26.021,26.021,573,0
+FAAR.US,D,20160527,000000,26.072,26.09,26.037,26.047,1609,0
+FAAR.US,D,20160531,000000,26.134,26.134,26.134,26.134,115,0
+FAAR.US,D,20160601,000000,25.951,25.951,25.915,25.915,345,0
+FAAR.US,D,20160602,000000,27.004,27.004,26.061,26.061,364,0
+FAAR.US,D,20160603,000000,26.012,26.012,26.012,26.012,115,0
+FAAR.US,D,20160617,000000,26.063,26.063,26.003,26.003,3214,0
+FAAR.US,D,20160620,000000,25.915,25.915,25.915,25.915,573,0
+FAAR.US,D,20160621,000000,25.706,25.741,25.706,25.741,458,0
+FAAR.US,D,20160623,000000,25.785,25.785,25.785,25.785,229,0
+FAAR.US,D,20160627,000000,25.741,25.758,25.741,25.758,229,0
+FAAR.US,D,20160705,000000,26.09,26.09,26.09,26.09,229,0
+FAAR.US,D,20160711,000000,26.072,26.159,26.072,26.159,345,0
+FAAR.US,D,20160713,000000,26.151,26.309,26.081,26.309,573,0
+FAAR.US,D,20160719,000000,25.807,25.807,25.807,25.807,687,0
+FAAR.US,D,20160725,000000,25.619,25.619,25.559,25.559,229,0
+FAAR.US,D,20160726,000000,25.688,25.688,25.688,25.688,1147,0
+FAAR.US,D,20160801,000000,25.811,25.811,25.809,25.809,402,0
+FAAR.US,D,20160802,000000,25.854,25.854,25.854,25.854,1147,0
+FAAR.US,D,20160803,000000,25.811,30.488,25.749,25.941,14608,0
+FAAR.US,D,20160805,000000,25.941,25.941,25.941,25.941,229,0
+FAAR.US,D,20160808,000000,25.976,25.976,25.976,25.976,744,0
+FAAR.US,D,20160809,000000,25.941,25.941,25.941,25.941,754,0
+FAAR.US,D,20160810,000000,25.96,25.96,25.872,25.898,2296,0
+FAAR.US,D,20160812,000000,25.623,25.623,25.623,25.623,309,0
+FAAR.US,D,20160819,000000,25.333,25.375,25.333,25.341,345,0
+FAAR.US,D,20160823,000000,25.524,25.524,25.523,25.523,345,0
+FAAR.US,D,20160824,000000,25.418,25.454,25.403,25.403,425,0
+FAAR.US,D,20160825,000000,25.411,25.411,25.399,25.399,1838,0
+FAAR.US,D,20160831,000000,25.436,25.436,25.436,25.436,115,0
+FAAR.US,D,20160907,000000,25.375,25.375,25.375,25.375,11044,0
+FAAR.US,D,20160929,000000,25.49,25.49,25.49,25.49,306,0
+FAAR.US,D,20160930,000000,25.495,25.495,25.495,25.495,918,0
+FAAR.US,D,20161003,000000,25.48,25.48,25.48,25.48,229,0
+FAAR.US,D,20161007,000000,25.515,25.515,25.515,25.515,115,0
+FAAR.US,D,20161010,000000,25.372,25.372,25.334,25.334,1033,0
+FAAR.US,D,20161101,000000,25.174,25.174,25.174,25.174,245,0
+FAAR.US,D,20161102,000000,25.112,25.112,25.112,25.112,138,0
+FAAR.US,D,20161104,000000,25.079,25.123,25.031,25.123,1838,0
+FAAR.US,D,20161108,000000,25.082,25.082,25.077,25.077,511,0
+FAAR.US,D,20161109,000000,25.166,25.166,25.15,25.15,820,0
+FAAR.US,D,20161110,000000,25.236,25.236,25.166,25.166,332,0
+FAAR.US,D,20161111,000000,25.096,25.096,25.094,25.094,3986,0
+FAAR.US,D,20161114,000000,25.075,25.075,25.075,25.075,261,0
+FAAR.US,D,20161115,000000,25.15,25.182,25.111,25.146,1444,0
+FAAR.US,D,20161116,000000,25.082,25.082,25.069,25.069,533,0
+FAAR.US,D,20161118,000000,25.018,25.018,25.018,25.018,286,0
+FAAR.US,D,20161121,000000,25.201,25.201,25.15,25.15,1616,0
+FAAR.US,D,20161122,000000,25.201,25.254,25.184,25.246,3269,0
+FAAR.US,D,20161123,000000,25.296,25.357,25.268,25.357,939,0
+FAAR.US,D,20161125,000000,25.445,25.454,25.442,25.454,1050,0
+FAAR.US,D,20161128,000000,25.558,25.558,25.463,25.55,1977,0
+FAAR.US,D,20161129,000000,25.343,25.403,25.343,25.403,1422,0
+FAAR.US,D,20161130,000000,25.311,25.311,25.311,25.311,396,0
+FAAR.US,D,20161202,000000,25.393,25.393,25.384,25.384,390,0
+FAAR.US,D,20161205,000000,25.367,25.367,25.271,25.333,588,0
+FAAR.US,D,20161206,000000,25.333,25.375,25.333,25.375,2425,0
+FAAR.US,D,20161208,000000,25.095,25.192,25.095,25.192,67037,0
+FAAR.US,D,20161209,000000,25.15,25.15,25.15,25.15,2599,0
+FAAR.US,D,20161212,000000,25.201,25.201,25.201,25.201,440,0
+FAAR.US,D,20161214,000000,25.228,25.228,25.228,25.228,761,0
+FAAR.US,D,20161215,000000,25.188,25.201,25.174,25.201,1825,0
+FAAR.US,D,20161216,000000,25.141,25.184,25.088,25.15,1815,0
+FAAR.US,D,20161219,000000,25.079,25.132,25.041,25.114,24912,0
+FAAR.US,D,20161220,000000,25.071,25.088,25,25.088,4262,0
+FAAR.US,D,20161222,000000,25.088,25.088,25.072,25.079,1965,0
+FAAR.US,D,20161223,000000,25.088,25.088,25.071,25.088,1445,0
+FAAR.US,D,20161227,000000,25,25.071,25,25.062,3364,0
+FAAR.US,D,20161228,000000,25.062,25.114,25.062,25.114,2506,0
+FAAR.US,D,20161229,000000,25.08,25.091,25.08,25.081,1786,0
+FAAR.US,D,20161230,000000,25.11,25.11,25.035,25.035,920,0
+FAAR.US,D,20170104,000000,25.166,25.166,24.835,24.844,15962,0
+FAAR.US,D,20170106,000000,24.784,24.793,24.767,24.793,1879,0
+FAAR.US,D,20170109,000000,24.748,24.748,24.61,24.748,8652,0
+FAAR.US,D,20170110,000000,24.931,24.966,24.818,24.818,2136,0
+FAAR.US,D,20170111,000000,25.035,25.035,25.027,25.027,1068,0
+FAAR.US,D,20170112,000000,24.971,24.971,24.971,24.971,255,0
+FAAR.US,D,20170117,000000,25.132,25.141,25.02,25.123,3430,0
+FAAR.US,D,20170118,000000,25.124,25.15,25.101,25.15,2317,0
+FAAR.US,D,20170119,000000,25.158,25.225,25.158,25.225,1901,0
+FAAR.US,D,20170120,000000,25.236,25.384,25.218,25.342,27563,0
+FAAR.US,D,20170123,000000,25.291,25.375,25.291,25.375,431,0
+FAAR.US,D,20170124,000000,25.436,25.436,25.356,25.436,2594,0
+FAAR.US,D,20170125,000000,25.429,25.429,25.429,25.429,207,0
+FAAR.US,D,20170126,000000,25.403,26.134,25.262,25.262,875,0
+FAAR.US,D,20170127,000000,25.254,25.384,25.254,25.367,4511,0
+FAAR.US,D,20170130,000000,25.15,25.254,25.15,25.254,477,0
+FAAR.US,D,20170131,000000,25.29,25.29,25.174,25.174,448,0
+FAAR.US,D,20170201,000000,25.247,25.247,25.247,25.247,115,0
+FAAR.US,D,20170202,000000,25.297,25.297,25.218,25.271,7646,0
+FAAR.US,D,20170203,000000,25.315,25.341,25.315,25.341,292,0
+FAAR.US,D,20170206,000000,25.411,25.411,25.388,25.411,1435,0
+FAAR.US,D,20170207,000000,25.228,25.429,25.228,25.393,4750,0
+FAAR.US,D,20170208,000000,25.375,25.429,25.347,25.429,3198,0
+FAAR.US,D,20170209,000000,25.297,25.315,25.241,25.315,1626,0
+FAAR.US,D,20170210,000000,25.367,25.367,25.297,25.297,826,0
+FAAR.US,D,20170213,000000,25.254,25.254,25.13,25.13,1365,0
+FAAR.US,D,20170214,000000,25.21,25.341,25.201,25.289,7060,0
+FAAR.US,D,20170215,000000,25.307,25.307,25.123,25.174,2148,0
+FAAR.US,D,20170216,000000,25.196,25.307,25.196,25.268,731,0
+FAAR.US,D,20170217,000000,25.218,25.289,25.218,25.289,1779,0
+FAAR.US,D,20170221,000000,25.454,25.454,25.378,25.429,1655,0
+FAAR.US,D,20170222,000000,25.275,25.341,25.275,25.297,1424,0
+FAAR.US,D,20170224,000000,25.246,25.254,25.246,25.254,906,0
+FAAR.US,D,20170227,000000,25.349,25.349,25.249,25.249,409,0
+FAAR.US,D,20170228,000000,25.289,25.289,25.289,25.289,125,0
+FAAR.US,D,20170301,000000,25.289,25.289,25.224,25.271,2037,0
+FAAR.US,D,20170302,000000,25.254,25.254,25.15,25.15,363,0
+FAAR.US,D,20170306,000000,25.027,25.044,24.957,25.044,4861,0
+FAAR.US,D,20170307,000000,25.053,25.053,25.049,25.049,362,0
+FAAR.US,D,20170308,000000,24.992,25,24.932,25,1691,0
+FAAR.US,D,20170313,000000,25.158,25.158,25.158,25.158,345,0
+FAAR.US,D,20170314,000000,25.123,25.132,25.123,25.132,907,0
+FAAR.US,D,20170315,000000,25.158,25.158,25.158,25.158,437,0
+FAAR.US,D,20170316,000000,25.228,25.228,25.159,25.159,368,0
+FAAR.US,D,20170317,000000,25.271,25.271,25.188,25.188,1090,0
+FAAR.US,D,20170320,000000,25.236,25.288,25.236,25.288,1292,0
+FAAR.US,D,20170321,000000,25.236,25.236,25.196,25.196,1353,0
+FAAR.US,D,20170322,000000,25.262,25.349,25.184,25.349,3748,0
+FAAR.US,D,20170323,000000,25.262,25.333,25.262,25.333,629,0
+FAAR.US,D,20170324,000000,25.289,25.289,25.188,25.289,1857,0
+FAAR.US,D,20170327,000000,25.262,25.262,25.179,25.179,918,0
+FAAR.US,D,20170328,000000,25.201,25.201,25.201,25.201,918,0
+FAAR.US,D,20170329,000000,25.136,25.307,25.136,25.307,2636,0
+FAAR.US,D,20170330,000000,25.271,25.28,25.21,25.28,1479,0
+FAAR.US,D,20170331,000000,25.262,25.262,25.252,25.252,256,0
+FAAR.US,D,20170403,000000,25.218,25.254,25.169,25.254,4359,0
+FAAR.US,D,20170405,000000,25.228,25.246,25.228,25.246,504,0
+FAAR.US,D,20170406,000000,25.246,25.307,25.236,25.236,829,0
+FAAR.US,D,20170407,000000,25.158,25.28,25.158,25.26,2732,0
+FAAR.US,D,20170410,000000,25.225,25.254,25.158,25.158,3509,0
+FAAR.US,D,20170411,000000,25.192,25.28,25.192,25.28,1457,0
+FAAR.US,D,20170412,000000,25.236,25.271,25.226,25.234,6881,0
+FAAR.US,D,20170413,000000,25.297,25.297,25.202,25.202,1309,0
+FAAR.US,D,20170417,000000,25.357,25.429,25.324,25.419,2847,0
+FAAR.US,D,20170418,000000,25.289,25.429,25.289,25.341,950,0
+FAAR.US,D,20170419,000000,25.333,25.411,25.333,25.411,355,0
+FAAR.US,D,20170420,000000,25.429,25.524,25.429,25.524,2150,0
+FAAR.US,D,20170421,000000,25.515,25.515,25.48,25.48,1402,0
+FAAR.US,D,20170427,000000,25.532,25.688,25.532,25.663,4826,0
+FAAR.US,D,20170428,000000,25.499,25.672,25.499,25.636,15644,0
+FAAR.US,D,20170501,000000,25.472,25.472,25.236,25.267,2610,0
+FAAR.US,D,20170502,000000,25.254,25.524,25.254,25.445,4116,0
+FAAR.US,D,20170503,000000,25.398,26.57,25.398,26.57,1341,0
+FAAR.US,D,20170504,000000,25.696,25.715,25.529,25.529,1279,0
+FAAR.US,D,20170505,000000,25.37,25.37,25.37,25.37,213,0
+FAAR.US,D,20170508,000000,25.419,25.501,25.416,25.501,881,0
+FAAR.US,D,20170509,000000,25.384,25.384,25.384,25.384,193,0
+FAAR.US,D,20170510,000000,25.307,25.445,25.29,25.349,10906,0
+FAAR.US,D,20170511,000000,25.37,25.464,25.37,25.454,8830,0
+FAAR.US,D,20170512,000000,25.48,25.584,25.48,25.5,623,0
+FAAR.US,D,20170515,000000,25.456,25.456,25.456,25.456,207,0
+FAAR.US,D,20170517,000000,25.349,25.411,25.271,25.367,6159,0
+FAAR.US,D,20170518,000000,25.444,25.444,25.35,25.35,632,0
+FAAR.US,D,20170519,000000,25.328,25.352,25.313,25.352,1125,0
+FAAR.US,D,20170522,000000,25.262,25.262,25.15,25.15,863,0
+FAAR.US,D,20170523,000000,25.357,25.397,25.357,25.397,423,0
+FAAR.US,D,20170524,000000,25.324,25.566,25.324,25.566,1249,0
+FAAR.US,D,20170525,000000,25.524,25.706,25.384,25.706,2943,0
+FAAR.US,D,20170526,000000,25.696,25.702,25.592,25.663,9114,0
+FAAR.US,D,20170530,000000,25.759,25.767,25.677,25.677,1394,0
+FAAR.US,D,20170531,000000,25.768,25.768,25.768,25.768,182,0
+FAAR.US,D,20170601,000000,25.829,26.003,25.827,26.003,6880,0
+FAAR.US,D,20170602,000000,25.96,26.639,25.955,26.126,45769,0
+FAAR.US,D,20170605,000000,25.915,25.915,25.419,25.48,31218,0
+FAAR.US,D,20170606,000000,25.541,25.632,25.499,25.627,8607,0
+FAAR.US,D,20170607,000000,25.619,25.741,25.618,25.631,2340,0
+FAAR.US,D,20170608,000000,25.624,25.624,25.615,25.615,632,0
+FAAR.US,D,20170609,000000,25.889,25.889,25.715,25.846,10604,0
+FAAR.US,D,20170612,000000,25.88,25.96,25.88,25.951,2933,0
+FAAR.US,D,20170613,000000,25.925,25.941,25.857,25.889,5520,0
+FAAR.US,D,20170614,000000,25.803,25.925,25.803,25.925,1346,0
+FAAR.US,D,20170615,000000,25.968,25.968,25.853,25.88,5150,0
+FAAR.US,D,20170616,000000,25.777,25.777,25.723,25.749,1068,0
+FAAR.US,D,20170619,000000,25.655,25.694,25.602,25.694,978,0
+FAAR.US,D,20170620,000000,25.828,25.872,25.807,25.846,3172,0
+FAAR.US,D,20170621,000000,25.866,26.003,25.866,26,1730,0
+FAAR.US,D,20170622,000000,26.142,26.159,26.102,26.159,18801,0
+FAAR.US,D,20170623,000000,25.977,26.051,25.976,26.051,928,0
+FAAR.US,D,20170626,000000,26.18,26.258,26.18,26.2,1257,0
+FAAR.US,D,20170627,000000,26.125,26.126,26.125,26.126,796,0
+FAAR.US,D,20170628,000000,26.021,26.108,26.021,26.047,1495,0
+FAAR.US,D,20170629,000000,25.88,25.88,25.772,25.819,7293,0
+FAAR.US,D,20170630,000000,25.566,25.566,25.441,25.441,2003,0
+FAAR.US,D,20170703,000000,25.132,26.116,24.889,24.923,3085,0
+FAAR.US,D,20170705,000000,24.862,25.008,24.862,24.938,2938,0
+FAAR.US,D,20170706,000000,24.949,24.992,24.87,24.932,3529,0
+FAAR.US,D,20170707,000000,24.793,25.009,24.793,25,13173,0
+FAAR.US,D,20170710,000000,24.809,24.892,24.809,24.859,1846,0
+FAAR.US,D,20170712,000000,24.914,25.088,24.914,25.079,1268,0
+FAAR.US,D,20170713,000000,25.114,25.184,25.018,25.184,3483,0
+FAAR.US,D,20170714,000000,25,25,24.979,24.979,2362,0
+FAAR.US,D,20170717,000000,25,25.053,24.897,25.053,6237,0
+FAAR.US,D,20170718,000000,24.852,24.897,24.835,24.862,3003,0
+FAAR.US,D,20170719,000000,24.793,24.793,24.793,24.793,115,0
+FAAR.US,D,20170720,000000,24.808,24.822,24.731,24.771,2395,0
+FAAR.US,D,20170724,000000,24.921,24.921,24.871,24.891,697,0
+FAAR.US,D,20170725,000000,25.026,25.026,24.966,24.966,1118,0
+FAAR.US,D,20170726,000000,25.184,25.184,25.062,25.088,2069,0
+FAAR.US,D,20170728,000000,24.897,24.897,24.823,24.827,6838,0
+FAAR.US,D,20170731,000000,24.827,24.853,24.779,24.835,2596,0
+FAAR.US,D,20170801,000000,24.805,24.932,24.805,24.914,1608,0
+FAAR.US,D,20170802,000000,24.805,24.889,24.805,24.889,417,0
+FAAR.US,D,20170803,000000,25.026,25.027,24.975,24.992,2801,0
+FAAR.US,D,20170804,000000,25.018,25.018,24.975,25.018,906,0
+FAAR.US,D,20170807,000000,24.975,24.975,24.975,24.975,361,0
+FAAR.US,D,20170808,000000,25.087,25.087,25.087,25.087,540,0
+FAAR.US,D,20170809,000000,25.218,25.218,25.114,25.114,2752,0
+FAAR.US,D,20170810,000000,25.254,25.254,25.244,25.252,1018,0
+FAAR.US,D,20170811,000000,25.349,25.349,25.342,25.342,395,0
+FAAR.US,D,20170814,000000,25.228,25.324,25.228,25.236,1419,0
+FAAR.US,D,20170816,000000,25.602,25.602,25.428,25.524,981,0
+FAAR.US,D,20170817,000000,25.367,25.375,25.367,25.375,1060,0
+FAAR.US,D,20170818,000000,25.322,25.454,25.322,25.454,883,0
+FAAR.US,D,20170821,000000,25.403,25.419,25.313,25.313,4633,0
+FAAR.US,D,20170823,000000,25.534,25.541,25.534,25.541,459,0
+FAAR.US,D,20170824,000000,25.49,25.49,25.436,25.436,637,0
+FAAR.US,D,20170825,000000,25.419,25.419,25.419,25.419,1173,0
+FAAR.US,D,20170828,000000,25.576,25.576,25.525,25.525,574,0
+FAAR.US,D,20170829,000000,25.618,25.618,25.593,25.593,870,0
+FAAR.US,D,20170830,000000,25.644,25.644,25.534,25.534,1981,0
+FAAR.US,D,20170901,000000,25.741,25.864,25.702,25.803,1965,0
+FAAR.US,D,20170905,000000,25.951,25.951,25.943,25.943,632,0
+FAAR.US,D,20170906,000000,25.951,25.951,25.906,25.925,1097,0
+FAAR.US,D,20170907,000000,25.838,26.063,25.838,26.054,943,0
+FAAR.US,D,20170908,000000,25.925,25.941,25.896,25.896,1804,0
+FAAR.US,D,20170911,000000,25.749,25.872,25.749,25.855,1320,0
+FAAR.US,D,20170913,000000,25.664,25.664,25.626,25.662,4107,0
+FAAR.US,D,20170914,000000,25.601,25.601,25.601,25.601,403,0
+FAAR.US,D,20170915,000000,25.651,25.732,25.651,25.732,1083,0
+FAAR.US,D,20170918,000000,25.48,25.649,25.48,25.636,774,0
+FAAR.US,D,20170919,000000,25.532,25.768,25.532,25.753,9010,0
+FAAR.US,D,20170920,000000,25.626,25.696,25.626,25.696,658,0
+FAAR.US,D,20170921,000000,25.61,25.619,25.57,25.575,1922,0
+FAAR.US,D,20170922,000000,25.636,25.636,25.636,25.636,194,0
+FAAR.US,D,20170925,000000,25.803,25.803,25.793,25.793,1717,0
+FAAR.US,D,20170926,000000,25.576,25.696,25.576,25.672,815,0
+FAAR.US,D,20170927,000000,25.732,25.732,25.551,25.576,2516,0
+FAAR.US,D,20170928,000000,25.696,25.706,25.617,25.627,1003,0
+FAAR.US,D,20170929,000000,25.564,25.646,25.564,25.646,608,0
+FAAR.US,D,20171002,000000,25.515,25.515,25.48,25.48,636,0
+FAAR.US,D,20171003,000000,25.515,25.515,25.451,25.451,1047,0
+FAAR.US,D,20171004,000000,25.559,27.18,25.49,25.515,18327,0
+FAAR.US,D,20171005,000000,25.646,25.768,25.646,25.693,2218,0
+FAAR.US,D,20171006,000000,25.524,25.576,25.47,25.567,3407,0
+FAAR.US,D,20171009,000000,25.541,25.646,25.541,25.614,1544,0
+FAAR.US,D,20171010,000000,25.758,25.829,25.758,25.803,1245,0
+FAAR.US,D,20171011,000000,25.846,25.846,25.785,25.819,1524,0
+FAAR.US,D,20171012,000000,25.777,25.777,25.777,25.777,348,0
+FAAR.US,D,20171013,000000,26.037,26.037,25.958,25.958,1428,0
+FAAR.US,D,20171016,000000,26.012,26.029,25.986,26.003,4563,0
+FAAR.US,D,20171017,000000,25.925,25.941,25.793,25.914,3466,0
+FAAR.US,D,20171018,000000,25.898,25.906,25.732,25.906,52789,0
+FAAR.US,D,20171019,000000,25.732,25.749,25.68,25.688,22918,0
+FAAR.US,D,20171020,000000,25.793,25.846,25.723,25.785,3695,0
+FAAR.US,D,20171023,000000,25.854,25.854,25.768,25.768,1259,0
+FAAR.US,D,20171024,000000,25.854,25.854,25.658,25.834,2131,0
+FAAR.US,D,20171025,000000,25.898,25.898,25.811,25.898,1166,0
+FAAR.US,D,20171026,000000,25.887,25.887,25.741,25.872,2481,0
+FAAR.US,D,20171030,000000,25.803,26.029,25.803,25.995,4946,0
+FAAR.US,D,20171031,000000,26.089,26.089,26.049,26.049,569,0
+FAAR.US,D,20171101,000000,26.926,26.926,26.108,26.176,1687,0
+FAAR.US,D,20171102,000000,26.169,26.169,26.081,26.108,2987,0
+FAAR.US,D,20171103,000000,26.054,26.169,26.002,26.169,2041,0
+FAAR.US,D,20171106,000000,26.237,26.404,26.218,26.404,2980,0
+FAAR.US,D,20171107,000000,26.187,26.287,26.187,26.287,2131,0
+FAAR.US,D,20171108,000000,26.334,26.412,26.255,26.309,4352,0
+FAAR.US,D,20171109,000000,26.293,26.412,26.264,26.377,8476,0
+FAAR.US,D,20171110,000000,26.389,26.389,26.348,26.348,777,0
+FAAR.US,D,20171113,000000,26.381,26.395,26.326,26.328,1659,0
+FAAR.US,D,20171114,000000,26.229,26.229,25.784,25.906,20439,0
+FAAR.US,D,20171115,000000,25.872,25.919,25.741,25.856,8511,0
+FAAR.US,D,20171116,000000,25.915,25.915,25.915,25.915,683,0
+FAAR.US,D,20171117,000000,25.933,26.072,25.933,26.072,2329,0
+FAAR.US,D,20171120,000000,25.88,25.915,25.852,25.893,2381,0
+FAAR.US,D,20171121,000000,25.941,25.944,25.811,25.944,1659,0
+FAAR.US,D,20171122,000000,26.151,26.151,25.96,26.063,2230,0
+FAAR.US,D,20171124,000000,26.282,26.282,26.282,26.282,228,0
+FAAR.US,D,20171127,000000,26.098,26.22,26.09,26.09,13546,0
+FAAR.US,D,20171129,000000,25.88,25.88,25.741,25.741,6000,0
+FAAR.US,D,20171130,000000,25.846,25.846,25.846,25.846,539,0
+FAAR.US,D,20171201,000000,25.901,25.941,25.82,25.84,4386,0
+FAAR.US,D,20171204,000000,25.723,25.829,25.723,25.749,10415,0
+FAAR.US,D,20171205,000000,25.778,25.778,25.778,25.778,377,0
+FAAR.US,D,20171206,000000,25.704,25.704,25.61,25.61,458,0
+FAAR.US,D,20171207,000000,25.704,25.777,25.586,25.652,3200,0
+FAAR.US,D,20171208,000000,25.889,25.889,25.768,25.849,2829,0
+FAAR.US,D,20171211,000000,25.872,25.941,25.872,25.941,473,0
+FAAR.US,D,20171212,000000,25.898,25.986,25.803,25.986,2153,0
+FAAR.US,D,20171213,000000,25.968,25.968,25.794,25.794,1577,0
+FAAR.US,D,20171214,000000,25.732,25.838,25.696,25.838,3790,0
+FAAR.US,D,20171215,000000,25.949,25.949,25.824,25.824,2431,0
+FAAR.US,D,20171218,000000,26.387,26.387,25.777,25.853,16952,0
+FAAR.US,D,20171219,000000,26.01,26.01,26.003,26.003,508,0
+FAAR.US,D,20171220,000000,25.925,26.098,25.925,26.041,2293,0
+FAAR.US,D,20171221,000000,26.003,26.11,25.93,26.054,2807,0
+FAAR.US,D,20171222,000000,26.046,26.127,26.046,26.091,813,0
+FAAR.US,D,20171226,000000,31.171,31.171,26.199,26.543,1172,0
+FAAR.US,D,20171227,000000,26.252,26.262,26.226,26.262,610,0
+FAAR.US,D,20171228,000000,26.273,26.273,26.273,26.273,324,0
+FAAR.US,D,20171229,000000,26.277,26.36,26.277,26.316,1671,0
+FAAR.US,D,20180102,000000,26.192,26.217,26.11,26.217,1574,0
+FAAR.US,D,20180103,000000,26.305,26.342,26.215,26.299,9993,0
+FAAR.US,D,20180104,000000,26.36,26.387,24.191,26.243,35800,0
+FAAR.US,D,20180105,000000,26.405,26.405,26.243,26.338,15664,0
+FAAR.US,D,20180108,000000,26.416,26.427,26.416,26.427,1037,0
+FAAR.US,D,20180109,000000,26.418,26.449,26.405,26.427,1905,0
+FAAR.US,D,20180110,000000,26.657,26.657,26.43,26.54,3087,0
+FAAR.US,D,20180111,000000,26.584,26.638,26.574,26.574,720,0
+FAAR.US,D,20180112,000000,26.49,26.746,26.477,26.674,4181,0
+FAAR.US,D,20180116,000000,26.88,26.88,26.629,26.629,7861,0
+FAAR.US,D,20180117,000000,26.603,26.603,26.522,26.584,2820,0
+FAAR.US,D,20180118,000000,26.603,26.62,26.546,26.603,5980,0
+FAAR.US,D,20180119,000000,26.605,26.62,26.588,26.62,1582,0
+FAAR.US,D,20180122,000000,26.44,26.638,26.44,26.638,1331,0
+FAAR.US,D,20180123,000000,26.719,26.772,26.696,26.755,5764,0
+FAAR.US,D,20180124,000000,26.772,26.915,26.661,26.915,6098,0
+FAAR.US,D,20180125,000000,27.186,27.186,26.752,26.781,11005,0
+FAAR.US,D,20180126,000000,26.727,26.781,26.715,26.719,4905,0
+FAAR.US,D,20180129,000000,26.62,26.62,26.509,26.509,875,0
+FAAR.US,D,20180130,000000,26.459,26.459,26.243,26.243,7273,0
+FAAR.US,D,20180131,000000,26.217,26.338,26.217,26.338,2293,0
+FAAR.US,D,20180201,000000,26.45,26.497,26.45,26.497,1327,0
+FAAR.US,D,20180202,000000,26.203,26.234,26.203,26.234,1820,0
+FAAR.US,D,20180205,000000,26.252,26.252,26.137,26.137,3523,0
+FAAR.US,D,20180206,000000,26.085,26.396,25.939,26.396,4185,0
+FAAR.US,D,20180207,000000,25.598,25.598,25.564,25.571,2818,0
+FAAR.US,D,20180208,000000,25.554,25.608,25.535,25.608,3702,0
+FAAR.US,D,20180209,000000,25.419,25.419,25.33,25.365,1425,0
+FAAR.US,D,20180212,000000,25.492,25.492,25.378,25.38,5939,0
+FAAR.US,D,20180213,000000,25.391,25.484,25.391,25.48,4041,0
+FAAR.US,D,20180214,000000,25.437,25.786,25.437,25.786,2413,0
+FAAR.US,D,20180215,000000,25.957,25.957,25.957,25.957,558,0
+FAAR.US,D,20180216,000000,25.973,26.221,25.902,26.127,1623,0
+FAAR.US,D,20180220,000000,26.154,26.154,26.11,26.11,870,0
+FAAR.US,D,20180221,000000,25.993,26.243,25.993,26.137,2976,0
+FAAR.US,D,20180222,000000,26.118,26.28,26.118,26.218,1603,0
+FAAR.US,D,20180223,000000,26.313,26.313,26.313,26.313,347,0
+FAAR.US,D,20180226,000000,26.387,26.441,26.352,26.352,1788,0
+FAAR.US,D,20180227,000000,26.307,26.307,26.252,26.279,1076,0
+FAAR.US,D,20180228,000000,26.082,26.082,25.935,25.935,3394,0
+FAAR.US,D,20180301,000000,25.696,25.741,25.62,25.741,2125,0
+FAAR.US,D,20180302,000000,25.726,25.786,25.726,25.778,1019,0
+FAAR.US,D,20180305,000000,25.93,25.939,25.93,25.939,757,0
+FAAR.US,D,20180306,000000,25.97,25.993,25.948,25.948,1943,0
+FAAR.US,D,20180307,000000,26.32,26.32,25.657,25.734,1446,0
+FAAR.US,D,20180308,000000,25.661,25.661,25.63,25.63,1137,0
+FAAR.US,D,20180309,000000,25.884,25.902,25.884,25.894,1997,0
+FAAR.US,D,20180312,000000,25.795,25.795,25.725,25.759,3398,0
+FAAR.US,D,20180313,000000,25.769,25.786,25.705,25.786,2768,0
+FAAR.US,D,20180314,000000,25.804,25.804,25.759,25.759,386,0
+FAAR.US,D,20180315,000000,25.813,25.867,25.714,25.849,5869,0
+FAAR.US,D,20180316,000000,25.911,25.993,25.911,25.993,851,0
+FAAR.US,D,20180319,000000,25.884,25.884,25.832,25.884,996,0
+FAAR.US,D,20180320,000000,25.894,25.894,25.894,25.894,475,0
+FAAR.US,D,20180321,000000,26.137,26.262,26.137,26.252,3054,0
+FAAR.US,D,20180322,000000,26.156,26.156,26.112,26.156,1604,0
+FAAR.US,D,20180323,000000,26.142,26.228,26.142,26.228,2164,0
+FAAR.US,D,20180326,000000,26.236,26.354,26.236,26.281,3094,0
+FAAR.US,D,20180327,000000,26.209,26.272,26.139,26.245,3370,0
+FAAR.US,D,20180328,000000,26.192,26.192,26.12,26.174,1000,0
+FAAR.US,D,20180329,000000,26.183,26.299,26.057,26.277,4516,0
+FAAR.US,D,20180402,000000,26.236,26.236,26.129,26.129,1494,0
+FAAR.US,D,20180403,000000,26.084,26.209,26.084,26.164,12572,0
+FAAR.US,D,20180404,000000,25.967,25.994,25.85,25.931,788,0
+FAAR.US,D,20180405,000000,26.064,26.111,26.064,26.077,3244,0
+FAAR.US,D,20180406,000000,26.065,26.065,25.886,25.886,3394,0
+FAAR.US,D,20180409,000000,26.075,26.101,26.075,26.077,1470,0
+FAAR.US,D,20180410,000000,26.228,26.228,26.165,26.165,1408,0
+FAAR.US,D,20180411,000000,26.326,26.38,26.316,26.326,3083,0
+FAAR.US,D,20180412,000000,26.238,26.317,26.238,26.317,1793,0
+FAAR.US,D,20180413,000000,26.237,26.344,26.237,26.326,9450,0
+FAAR.US,D,20180416,000000,26.329,26.362,26.329,26.362,3392,0
+FAAR.US,D,20180417,000000,26.309,26.496,26.309,26.496,9017,0
+FAAR.US,D,20180418,000000,26.533,26.577,26.418,26.577,5401,0
+FAAR.US,D,20180419,000000,26.531,26.613,26.482,26.482,2874,0
+FAAR.US,D,20180420,000000,26.514,26.577,26.475,26.577,986,0
+FAAR.US,D,20180423,000000,26.488,26.659,26.488,26.659,1058,0
+FAAR.US,D,20180424,000000,26.528,26.569,26.528,26.569,501,0
+FAAR.US,D,20180425,000000,26.498,26.55,26.498,26.526,2375,0
+FAAR.US,D,20180426,000000,26.649,26.649,26.563,26.563,653,0
+FAAR.US,D,20180427,000000,26.632,26.711,26.577,26.633,1981,0
+FAAR.US,D,20180430,000000,26.631,26.64,26.631,26.64,2377,0
+FAAR.US,D,20180501,000000,26.523,26.524,26.382,26.514,3087,0
+FAAR.US,D,20180502,000000,26.443,26.443,26.309,26.354,2845,0
+FAAR.US,D,20180503,000000,26.326,26.47,26.296,26.354,2758,0
+FAAR.US,D,20180504,000000,26.475,26.541,26.452,26.452,4619,0
+FAAR.US,D,20180507,000000,26.675,26.678,26.569,26.569,971,0
+FAAR.US,D,20180508,000000,26.572,26.586,26.512,26.567,4383,0
+FAAR.US,D,20180509,000000,26.729,26.729,26.618,26.729,1574,0
+FAAR.US,D,20180510,000000,26.592,26.748,26.592,26.748,3726,0
+FAAR.US,D,20180511,000000,26.772,26.776,26.748,26.757,1754,0
+FAAR.US,D,20180514,000000,26.837,26.864,26.836,26.863,3338,0
+FAAR.US,D,20180515,000000,26.764,26.801,26.62,26.748,3213,0
+FAAR.US,D,20180516,000000,26.748,26.873,26.685,26.833,2333,0
+FAAR.US,D,20180517,000000,26.783,26.847,26.685,26.787,5151,0
+FAAR.US,D,20180518,000000,26.866,26.909,26.783,26.783,5212,0
+FAAR.US,D,20180521,000000,26.936,27.051,26.801,27.051,4262,0
+FAAR.US,D,20180522,000000,27.106,27.106,26.778,26.778,9205,0
+FAAR.US,D,20180523,000000,26.696,26.81,26.696,26.764,3336,0
+FAAR.US,D,20180524,000000,26.721,26.801,26.632,26.632,2183,0
+FAAR.US,D,20180525,000000,26.42,26.569,26.42,26.47,6877,0
+FAAR.US,D,20180529,000000,26.595,26.595,26.416,26.496,14863,0
+FAAR.US,D,20180530,000000,26.595,26.667,26.594,26.667,4404,0
+FAAR.US,D,20180531,000000,26.622,26.622,26.568,26.568,940,0
+FAAR.US,D,20180601,000000,26.452,26.46,26.443,26.46,1228,0
+FAAR.US,D,20180604,000000,26.347,26.38,26.331,26.38,2663,0
+FAAR.US,D,20180605,000000,26.317,26.326,26.291,26.308,3005,0
+FAAR.US,D,20180606,000000,26.174,26.291,26.161,26.291,3822,0
+FAAR.US,D,20180607,000000,26.174,26.344,26.174,26.245,1364,0
+FAAR.US,D,20180608,000000,26.371,26.443,26.371,26.416,4488,0
+FAAR.US,D,20180611,000000,26.264,26.354,26.264,26.344,2776,0
+FAAR.US,D,20180612,000000,26.389,26.389,26.261,26.291,10829,0
+FAAR.US,D,20180613,000000,26.254,26.342,26.146,26.247,4089,0
+FAAR.US,D,20180614,000000,26.188,26.228,26.12,26.177,3486,0
+FAAR.US,D,20180615,000000,25.85,25.923,25.85,25.869,4735,0
+FAAR.US,D,20180618,000000,25.95,26.03,25.797,26.021,3920,0
+FAAR.US,D,20180619,000000,25.842,25.941,25.797,25.931,9714,0
+FAAR.US,D,20180620,000000,25.904,25.913,25.787,25.877,48824,0
+FAAR.US,D,20180621,000000,25.707,25.797,25.67,25.797,15616,0
+FAAR.US,D,20180622,000000,25.903,26.075,25.903,26.075,542,0
+FAAR.US,D,20180625,000000,25.779,25.834,25.729,25.794,184275,0
+FAAR.US,D,20180626,000000,25.95,25.95,25.949,25.949,1349,0
+FAAR.US,D,20180627,000000,26.003,26.039,25.955,25.975,2209,0
+FAAR.US,D,20180628,000000,26.021,26.049,26.021,26.049,664,0
+FAAR.US,D,20180629,000000,26.056,26.129,26.039,26.101,2343,0
+FAAR.US,D,20180702,000000,25.958,25.974,25.957,25.974,1162,0
+FAAR.US,D,20180703,000000,25.994,25.994,25.78,25.784,3030,0
+FAAR.US,D,20180705,000000,25.913,25.913,25.849,25.904,2339,0
+FAAR.US,D,20180706,000000,25.806,25.86,25.806,25.85,4507,0
+FAAR.US,D,20180709,000000,25.771,25.931,25.771,25.88,5228,0
+FAAR.US,D,20180710,000000,26.013,26.013,25.919,25.994,7919,0
+FAAR.US,D,20180711,000000,25.842,25.842,25.74,25.779,7869,0
+FAAR.US,D,20180712,000000,25.707,25.797,25.68,25.797,15742,0
+FAAR.US,D,20180713,000000,25.764,25.778,25.716,25.771,1893,0
+FAAR.US,D,20180716,000000,25.635,25.688,25.626,25.678,3663,0
+FAAR.US,D,20180717,000000,25.654,25.741,25.654,25.688,3851,0
+FAAR.US,D,20180718,000000,25.712,25.834,25.651,25.815,14716,0
+FAAR.US,D,20180719,000000,25.815,25.815,25.587,25.587,8590,0
+FAAR.US,D,20180720,000000,25.633,25.672,25.614,25.672,1580,0
+FAAR.US,D,20180723,000000,25.707,25.707,25.545,25.672,3305,0
+FAAR.US,D,20180724,000000,25.752,25.752,25.676,25.676,8912,0
+FAAR.US,D,20180725,000000,25.474,25.672,25.474,25.672,4090,0
+FAAR.US,D,20180726,000000,25.493,25.716,25.403,25.707,59737,0
+FAAR.US,D,20180727,000000,25.635,25.663,25.528,25.654,9980,0
+FAAR.US,D,20180730,000000,25.536,25.608,25.488,25.608,2804,0
+FAAR.US,D,20180731,000000,25.493,25.635,25.493,25.635,3189,0
+FAAR.US,D,20180801,000000,25.53,25.611,25.53,25.558,1985,0
+FAAR.US,D,20180802,000000,25.68,25.752,25.611,25.752,4209,0
+FAAR.US,D,20180803,000000,25.68,25.68,25.502,25.582,6231,0
+FAAR.US,D,20180806,000000,25.526,25.555,25.51,25.555,5805,0
+FAAR.US,D,20180807,000000,25.545,25.645,25.545,25.645,3909,0
+FAAR.US,D,20180808,000000,25.502,25.545,25.439,25.51,4507,0
+FAAR.US,D,20180809,000000,25.456,25.489,25.357,25.36,6362,0
+FAAR.US,D,20180810,000000,25.447,25.689,25.39,25.689,7443,0
+FAAR.US,D,20180813,000000,25.564,25.716,25.519,25.716,5356,0
+FAAR.US,D,20180814,000000,25.582,25.582,25.498,25.502,4989,0
+FAAR.US,D,20180815,000000,25.493,25.618,25.447,25.6,8308,0
+FAAR.US,D,20180816,000000,25.366,25.438,25.322,25.423,1825,0
+FAAR.US,D,20180817,000000,25.393,25.527,25.359,25.411,6968,0
+FAAR.US,D,20180820,000000,25.398,25.618,25.398,25.536,11637,0
+FAAR.US,D,20180821,000000,25.527,25.536,25.375,25.505,7742,0
+FAAR.US,D,20180822,000000,25.582,25.869,25.582,25.803,4744,0
+FAAR.US,D,20180823,000000,25.761,25.857,25.713,25.845,4862,0
+FAAR.US,D,20180824,000000,25.685,25.798,25.665,25.779,6873,0
+FAAR.US,D,20180827,000000,25.85,25.85,25.572,25.572,3869,0
+FAAR.US,D,20180828,000000,25.779,25.787,25.654,25.706,2811,0
+FAAR.US,D,20180829,000000,25.687,25.886,25.687,25.834,5040,0
+FAAR.US,D,20180830,000000,25.959,25.959,25.787,25.882,5756,0
+FAAR.US,D,20180831,000000,25.904,25.904,25.733,25.815,7342,0
+FAAR.US,D,20180904,000000,25.833,25.842,25.69,25.69,3582,0
+FAAR.US,D,20180905,000000,25.679,25.689,25.618,25.618,4246,0
+FAAR.US,D,20180906,000000,25.734,25.734,25.519,25.626,15790,0
+FAAR.US,D,20180907,000000,25.545,25.572,25.51,25.572,7060,0
+FAAR.US,D,20180910,000000,25.461,25.472,25.384,25.472,2916,0
+FAAR.US,D,20180911,000000,25.438,25.661,25.438,25.661,4064,0
+FAAR.US,D,20180912,000000,25.734,25.734,25.582,25.689,6451,0
+FAAR.US,D,20180913,000000,25.707,25.707,25.591,25.662,7815,0
+FAAR.US,D,20180914,000000,25.635,25.761,25.634,25.719,3086,0
+FAAR.US,D,20180917,000000,25.812,25.904,25.766,25.904,15182,0
+FAAR.US,D,20180918,000000,25.95,25.991,25.95,25.991,773,0
+FAAR.US,D,20180919,000000,25.931,25.931,25.895,25.906,1989,0
+FAAR.US,D,20180920,000000,25.824,25.824,25.663,25.697,4709,0
+FAAR.US,D,20180921,000000,25.683,25.689,25.68,25.68,1655,0
+FAAR.US,D,20180924,000000,25.797,25.85,25.779,25.85,2357,0
+FAAR.US,D,20180925,000000,25.913,25.923,25.874,25.923,2942,0
+FAAR.US,D,20180926,000000,25.869,25.904,25.824,25.904,1200,0
+FAAR.US,D,20180927,000000,25.923,25.95,25.886,25.886,4634,0
+FAAR.US,D,20180928,000000,26.021,26.021,25.85,25.923,4636,0
+FAAR.US,D,20181001,000000,25.824,25.904,25.824,25.85,2999,0
+FAAR.US,D,20181002,000000,25.877,28.234,25.591,25.591,23284,0
+FAAR.US,D,20181003,000000,25.6,25.759,25.456,25.727,113917,0
+FAAR.US,D,20181004,000000,25.697,25.761,25.609,25.761,12852,0
+FAAR.US,D,20181005,000000,25.51,25.591,25.508,25.511,13002,0
+FAAR.US,D,20181008,000000,25.415,25.415,25.334,25.36,3664,0
+FAAR.US,D,20181009,000000,25.391,25.519,25.376,25.51,14761,0
+FAAR.US,D,20181010,000000,25.42,25.694,25.366,25.393,12366,0
+FAAR.US,D,20181011,000000,25.161,25.527,25.141,25.142,7411,0
+FAAR.US,D,20181012,000000,25.142,25.142,24.972,25.097,8239,0
+FAAR.US,D,20181015,000000,25.519,25.519,24.855,24.887,5601,0
+FAAR.US,D,20181016,000000,24.883,24.927,24.821,24.913,1919,0
+FAAR.US,D,20181017,000000,24.801,24.801,24.714,24.772,3380,0
+FAAR.US,D,20181018,000000,25.25,25.25,24.72,24.822,5291,0
+FAAR.US,D,20181019,000000,24.954,24.954,24.794,24.83,11620,0
+FAAR.US,D,20181022,000000,24.695,24.945,24.695,24.945,1862,0
+FAAR.US,D,20181023,000000,24.515,24.587,24.505,24.587,16560,0
+FAAR.US,D,20181024,000000,24.508,24.633,24.508,24.615,17957,0
+FAAR.US,D,20181025,000000,24.578,24.914,24.48,24.623,212449,0
+FAAR.US,D,20181026,000000,24.529,24.64,24.528,24.613,10320,0
+FAAR.US,D,20181029,000000,24.496,24.658,24.496,24.577,58675,0
+FAAR.US,D,20181030,000000,24.444,24.748,24.444,24.551,7750,0
+FAAR.US,D,20181031,000000,24.48,24.789,24.459,24.496,12381,0
+FAAR.US,D,20181101,000000,24.515,24.596,24.215,24.234,4014,0
+FAAR.US,D,20181102,000000,24.255,24.775,24.139,24.291,57085,0
+FAAR.US,D,20181105,000000,24.363,24.371,24.228,24.278,7765,0
+FAAR.US,D,20181106,000000,24.371,24.829,24.265,24.265,6347,0
+FAAR.US,D,20181107,000000,24.434,24.434,24.274,24.38,17655,0
+FAAR.US,D,20181108,000000,24.354,24.354,24.21,24.21,6096,0
+FAAR.US,D,20181109,000000,24.215,24.344,24.21,24.27,10458,0
+FAAR.US,D,20181112,000000,24.274,24.296,24.139,24.139,8880,0
+FAAR.US,D,20181113,000000,24.344,24.344,24.057,24.057,3129,0
+FAAR.US,D,20181114,000000,24.353,24.353,24.23,24.271,2930,0
+FAAR.US,D,20181115,000000,24.192,24.265,24.144,24.206,3067,0
+FAAR.US,D,20181116,000000,24.197,24.297,24.103,24.281,15108,0
+FAAR.US,D,20181119,000000,24.336,24.336,24.233,24.326,4594,0
+FAAR.US,D,20181120,000000,24.237,24.237,24.049,24.08,4454,0
+FAAR.US,D,20181121,000000,24.082,24.21,24.053,24.065,4574,0
+FAAR.US,D,20181123,000000,24.139,24.139,23.986,24.103,3011,0
+FAAR.US,D,20181126,000000,24.039,24.147,24.037,24.128,4506,0
+FAAR.US,D,20181127,000000,23.997,24.076,23.95,23.95,55154,0
+FAAR.US,D,20181128,000000,24.004,24.004,23.969,23.976,1830,0
+FAAR.US,D,20181129,000000,23.862,23.933,23.862,23.896,1059,0
+FAAR.US,D,20181130,000000,24.533,24.533,23.861,23.95,14376,0
+FAAR.US,D,20181203,000000,23.838,23.94,23.838,23.851,6153,0
+FAAR.US,D,20181204,000000,23.931,23.986,23.861,23.861,32929,0
+FAAR.US,D,20181206,000000,23.825,23.969,23.825,23.959,13939,0
+FAAR.US,D,20181207,000000,24.021,24.021,23.897,23.897,9904,0
+FAAR.US,D,20181210,000000,23.825,23.986,23.825,23.878,14912,0
+FAAR.US,D,20181211,000000,23.834,23.976,23.834,23.909,13239,0
+FAAR.US,D,20181212,000000,23.875,23.875,23.839,23.839,2708,0
+FAAR.US,D,20181213,000000,23.925,23.925,23.834,23.887,8039,0
+FAAR.US,D,20181214,000000,23.843,23.903,23.834,23.903,2065,0
+FAAR.US,D,20181217,000000,23.933,23.95,23.888,23.888,4787,0
+FAAR.US,D,20181218,000000,23.844,23.887,23.825,23.848,4642,0
+FAAR.US,D,20181219,000000,23.834,23.884,23.834,23.867,6085,0
+FAAR.US,D,20181220,000000,23.935,24.112,23.785,23.785,3338,0
+FAAR.US,D,20181221,000000,23.834,23.907,23.82,23.884,5502,0
+FAAR.US,D,20181224,000000,23.817,23.969,23.817,23.92,2732,0
+FAAR.US,D,20181226,000000,24.022,24.022,23.843,23.915,3496,0
+FAAR.US,D,20181227,000000,23.907,23.925,23.834,23.874,13588,0
+FAAR.US,D,20181228,000000,23.885,23.915,23.824,23.849,12611,0
+FAAR.US,D,20181231,000000,23.834,23.88,23.807,23.88,5556,0
+FAAR.US,D,20190102,000000,23.914,23.977,23.838,23.959,34219,0
+FAAR.US,D,20190103,000000,23.828,23.869,23.779,23.869,9700,0
+FAAR.US,D,20190104,000000,23.933,23.933,23.813,23.866,5411,0
+FAAR.US,D,20190107,000000,23.861,23.924,23.845,23.851,5221,0
+FAAR.US,D,20190108,000000,23.798,23.86,23.753,23.843,22117,0
+FAAR.US,D,20190109,000000,23.851,23.851,23.726,23.726,21151,0
+FAAR.US,D,20190110,000000,23.807,23.861,23.728,23.817,9956,0
+FAAR.US,D,20190111,000000,23.753,23.861,23.753,23.828,5595,0
+FAAR.US,D,20190114,000000,23.907,23.907,23.753,23.819,7405,0
+FAAR.US,D,20190115,000000,23.817,23.851,23.744,23.851,5800,0
+FAAR.US,D,20190116,000000,23.834,23.925,23.772,23.925,16970,0
+FAAR.US,D,20190117,000000,23.907,23.907,23.772,23.804,8815,0
+FAAR.US,D,20190118,000000,23.834,23.843,23.729,23.738,6697,0
+FAAR.US,D,20190122,000000,23.754,23.861,23.754,23.788,16424,0
+FAAR.US,D,20190123,000000,23.807,23.888,23.806,23.888,8567,0
+FAAR.US,D,20190124,000000,23.771,23.897,23.771,23.897,15830,0
+FAAR.US,D,20190125,000000,23.907,23.925,23.817,23.897,14314,0
+FAAR.US,D,20190128,000000,23.942,23.942,23.798,23.827,10686,0
+FAAR.US,D,20190129,000000,23.867,23.959,23.867,23.959,8588,0
+FAAR.US,D,20190130,000000,23.996,24.014,23.9,24.014,19041,0
+FAAR.US,D,20190131,000000,23.959,23.998,23.88,23.959,11718,0
+FAAR.US,D,20190201,000000,24.049,24.049,23.981,24.04,13669,0
+FAAR.US,D,20190204,000000,24.059,24.059,23.907,23.969,3127,0
+FAAR.US,D,20190205,000000,24.022,24.022,23.878,23.948,122839,0
+FAAR.US,D,20190206,000000,23.985,24.059,23.851,24.059,38036,0
+FAAR.US,D,20190207,000000,24.032,24.095,23.915,24.095,25313,0
+FAAR.US,D,20190208,000000,23.971,24.104,23.971,24.095,5158,0
+FAAR.US,D,20190211,000000,23.94,24.122,23.94,24.112,27946,0
+FAAR.US,D,20190212,000000,24.167,24.167,23.88,23.88,5248,0
+FAAR.US,D,20190213,000000,23.897,24.049,23.897,24.048,7245,0
+FAAR.US,D,20190214,000000,24.029,24.059,23.959,24.014,6203,0
+FAAR.US,D,20190215,000000,24.004,24.122,24.004,24.059,6347,0
+FAAR.US,D,20190219,000000,24.157,24.32,24.095,24.176,2944,0
+FAAR.US,D,20190220,000000,24.339,24.447,24.186,24.437,5493,0
+FAAR.US,D,20190221,000000,24.346,24.346,24.067,24.157,18942,0
+FAAR.US,D,20190222,000000,24.136,24.207,24.104,24.14,4470,0
+FAAR.US,D,20190225,000000,24.122,24.147,24.04,24.122,11096,0
+FAAR.US,D,20190226,000000,24.122,24.157,24.074,24.078,5778,0
+FAAR.US,D,20190227,000000,24.203,24.203,24.086,24.149,2894,0
+FAAR.US,D,20190228,000000,24.185,24.194,24.122,24.122,8238,0
+FAAR.US,D,20190301,000000,24.152,24.157,23.996,23.996,6874,0
+FAAR.US,D,20190304,000000,24.095,24.099,24.059,24.083,9141,0
+FAAR.US,D,20190305,000000,24.022,24.112,24.014,24.073,4729,0
+FAAR.US,D,20190306,000000,24.122,24.122,24.049,24.095,12740,0
+FAAR.US,D,20190307,000000,24.112,24.13,24.077,24.112,3897,0
+FAAR.US,D,20190308,000000,23.969,24.067,23.95,24.067,10323,0
+FAAR.US,D,20190311,000000,24.022,24.104,24.022,24.083,7960,0
+FAAR.US,D,20190312,000000,24.186,24.186,24.108,24.114,95835,0
+FAAR.US,D,20190313,000000,24.095,24.14,24.077,24.114,5863,0
+FAAR.US,D,20190314,000000,24.13,24.13,24.015,24.015,5328,0
+FAAR.US,D,20190315,000000,24.004,24.022,23.934,24.009,5411,0
+FAAR.US,D,20190318,000000,23.95,24.04,23.95,23.969,14609,0
+FAAR.US,D,20190319,000000,24.049,24.059,23.996,24.04,14833,0
+FAAR.US,D,20190320,000000,24.095,24.149,24.067,24.114,8825,0
+FAAR.US,D,20190321,000000,24.07,24.073,24.002,24.02,9484,0
+FAAR.US,D,20190322,000000,23.942,23.976,23.897,23.957,16332,0
+FAAR.US,D,20190325,000000,23.95,24.04,23.907,24.022,25035,0
+FAAR.US,D,20190326,000000,24.077,24.077,23.998,24.059,4376,0
+FAAR.US,D,20190327,000000,24.043,24.059,24.001,24.049,5010,0
+FAAR.US,D,20190328,000000,23.969,24.022,23.942,24,17090,0
+FAAR.US,D,20190329,000000,24.049,24.086,24.023,24.065,12561,0
+FAAR.US,D,20190401,000000,24.14,24.149,24.067,24.095,15270,0
+FAAR.US,D,20190402,000000,24.067,24.186,24.067,24.16,5591,0
+FAAR.US,D,20190403,000000,24.193,24.22,24.124,24.17,10714,0
+FAAR.US,D,20190404,000000,24.104,24.239,24.104,24.203,25555,0
+FAAR.US,D,20190405,000000,24.22,24.276,24.17,24.25,100271,0
+FAAR.US,D,20190408,000000,24.25,24.311,24.234,24.307,9905,0
+FAAR.US,D,20190409,000000,24.329,24.329,24.212,24.249,17408,0
+FAAR.US,D,20190410,000000,24.293,24.347,24.293,24.315,6974,0
+FAAR.US,D,20190411,000000,24.32,24.339,24.309,24.316,12157,0
+FAAR.US,D,20190412,000000,24.373,24.402,24.339,24.373,11922,0
+FAAR.US,D,20190415,000000,24.311,24.347,24.266,24.276,10554,0
+FAAR.US,D,20190416,000000,24.311,24.357,24.262,24.347,13486,0
+FAAR.US,D,20190417,000000,24.419,24.419,24.357,24.402,5987,0
+FAAR.US,D,20190418,000000,24.311,24.386,24.302,24.383,496868,0
+FAAR.US,D,20190422,000000,24.464,24.482,24.427,24.459,5585,0
+FAAR.US,D,20190423,000000,24.402,24.482,24.402,24.473,8719,0
+FAAR.US,D,20190424,000000,24.473,24.482,24.432,24.479,3198,0
+FAAR.US,D,20190425,000000,24.482,24.5,24.41,24.437,3946,0
+FAAR.US,D,20190426,000000,24.419,24.419,24.294,24.346,19153,0
+FAAR.US,D,20190429,000000,24.391,24.392,24.326,24.351,4175,0
+FAAR.US,D,20190430,000000,24.419,24.446,24.364,24.414,27145,0
+FAAR.US,D,20190501,000000,24.419,24.482,24.311,24.357,114399,0
+FAAR.US,D,20190502,000000,24.311,24.311,24.249,24.311,5998,0
+FAAR.US,D,20190503,000000,24.314,24.41,24.314,24.388,4320,0
+FAAR.US,D,20190506,000000,24.39,24.437,24.384,24.399,8531,0
+FAAR.US,D,20190507,000000,24.32,24.32,24.271,24.293,5161,0
+FAAR.US,D,20190508,000000,24.283,24.323,24.276,24.287,3395,0
+FAAR.US,D,20190509,000000,24.263,24.311,24.239,24.309,5368,0
+FAAR.US,D,20190510,000000,24.323,24.357,24.31,24.329,7772,0
+FAAR.US,D,20190513,000000,24.392,24.405,24.276,24.276,15375,0
+FAAR.US,D,20190514,000000,24.329,24.329,24.27,24.304,3287,0
+FAAR.US,D,20190515,000000,24.257,24.403,24.257,24.395,4574,0
+FAAR.US,D,20190516,000000,24.447,24.447,24.339,24.392,6599,0
+FAAR.US,D,20190517,000000,24.383,24.388,24.347,24.383,4304,0
+FAAR.US,D,20190520,000000,24.314,24.374,24.309,24.338,5793,0
+FAAR.US,D,20190521,000000,24.367,24.375,24.284,24.329,9305,0
+FAAR.US,D,20190522,000000,24.324,24.329,24.278,24.292,1566,0
+FAAR.US,D,20190523,000000,24.186,24.186,24.104,24.114,14320,0
+FAAR.US,D,20190524,000000,24.137,24.14,24.09,24.135,6592,0
+FAAR.US,D,20190528,000000,24.14,24.157,24.088,24.119,4026,0
+FAAR.US,D,20190529,000000,23.996,24.066,23.977,24.043,4389,0
+FAAR.US,D,20190530,000000,24.026,24.062,24.014,24.03,6815,0
+FAAR.US,D,20190531,000000,23.994,23.997,23.925,23.976,37603,0
+FAAR.US,D,20190603,000000,24.001,24.004,23.904,23.904,7761,0
+FAAR.US,D,20190604,000000,23.907,23.907,23.817,23.897,9831,0
+FAAR.US,D,20190605,000000,23.851,23.887,23.789,23.851,6408,0
+FAAR.US,D,20190606,000000,23.759,23.925,23.759,23.925,5347,0
+FAAR.US,D,20190607,000000,24.004,24.04,23.969,24.04,12580,0
+FAAR.US,D,20190610,000000,24.049,24.049,23.977,23.977,2092,0
+FAAR.US,D,20190611,000000,23.989,24.04,23.95,23.977,7129,0
+FAAR.US,D,20190612,000000,23.957,23.957,23.892,23.892,3865,0
+FAAR.US,D,20190613,000000,23.96,23.96,23.908,23.935,3315,0
+FAAR.US,D,20190614,000000,23.942,23.954,23.907,23.942,9179,0
+FAAR.US,D,20190617,000000,23.907,24.022,23.891,24.004,38478,0
+FAAR.US,D,20190618,000000,24.049,24.067,23.987,24.021,34761,0
+FAAR.US,D,20190619,000000,24.059,24.059,23.987,24.032,15216,0
+FAAR.US,D,20190620,000000,24.032,24.13,24.032,24.12,33081,0
+FAAR.US,D,20190621,000000,24.193,24.23,24.149,24.193,44316,0
+FAAR.US,D,20190624,000000,24.203,24.203,24.102,24.149,15496,0
+FAAR.US,D,20190625,000000,24.182,24.182,24.134,24.134,4487,0
+FAAR.US,D,20190626,000000,24.157,24.172,24.095,24.172,7539,0
+FAAR.US,D,20190627,000000,24.13,24.13,24.067,24.07,5624,0
+FAAR.US,D,20190628,000000,24.067,24.086,23.982,24.004,3854,0
+FAAR.US,D,20190701,000000,24.004,24.104,23.991,24.095,21506,0
+FAAR.US,D,20190702,000000,24.095,24.115,24.004,24.049,24369,0
+FAAR.US,D,20190703,000000,23.977,24.085,23.942,24.001,10327,0
+FAAR.US,D,20190705,000000,23.897,24.029,23.897,24.029,2937,0
+FAAR.US,D,20190708,000000,24.135,24.135,24.022,24.022,8010,0
+FAAR.US,D,20190709,000000,24.049,24.13,23.984,24.032,5036,0
+FAAR.US,D,20190710,000000,24.067,24.095,24.023,24.049,11966,0
+FAAR.US,D,20190711,000000,24.22,24.22,24.04,24.04,3751,0
+FAAR.US,D,20190712,000000,24.122,24.126,24.068,24.083,4381,0
+FAAR.US,D,20190715,000000,24.157,24.157,23.977,24.034,13095,0
+FAAR.US,D,20190716,000000,24.095,24.122,23.969,23.969,4242,0
+FAAR.US,D,20190717,000000,24.004,24.077,23.96,23.996,17704,0
+FAAR.US,D,20190718,000000,24.032,24.032,23.925,23.955,2530,0
+FAAR.US,D,20190719,000000,23.969,24.022,23.939,23.987,5515,0
+FAAR.US,D,20190722,000000,24.014,24.042,23.95,24.006,2574,0
+FAAR.US,D,20190723,000000,23.989,24.059,23.959,23.989,3279,0
+FAAR.US,D,20190724,000000,24.04,24.059,23.961,23.977,7493,0
+FAAR.US,D,20190725,000000,24.004,24.004,23.915,23.977,6490,0
+FAAR.US,D,20190726,000000,23.92,24.095,23.92,23.941,4340,0
+FAAR.US,D,20190729,000000,23.959,24.014,23.915,24.014,4397,0
+FAAR.US,D,20190730,000000,23.959,24.059,23.959,24.045,7393,0
+FAAR.US,D,20190731,000000,24.004,24.059,23.969,23.996,8956,0
+FAAR.US,D,20190801,000000,23.825,23.942,23.812,23.812,3014,0
+FAAR.US,D,20190802,000000,23.959,23.959,23.852,23.861,6339,0
+FAAR.US,D,20190805,000000,23.987,23.987,23.825,23.841,5147,0
+FAAR.US,D,20190806,000000,23.851,23.907,23.819,23.851,4696,0
+FAAR.US,D,20190807,000000,23.775,23.834,23.735,23.834,6433,0
+FAAR.US,D,20190808,000000,23.768,23.807,23.768,23.807,6944,0
+FAAR.US,D,20190809,000000,23.803,23.851,23.761,23.807,4977,0
+FAAR.US,D,20190812,000000,23.851,23.95,23.851,23.95,3118,0
+FAAR.US,D,20190813,000000,23.865,24.067,23.865,24.018,9443,0
+FAAR.US,D,20190814,000000,23.959,23.959,23.834,23.905,10526,0
+FAAR.US,D,20190815,000000,23.817,23.843,23.744,23.825,22069,0
+FAAR.US,D,20190816,000000,23.834,23.848,23.807,23.807,8440,0
+FAAR.US,D,20190819,000000,23.925,23.925,23.87,23.901,2287,0
+FAAR.US,D,20190820,000000,23.899,23.969,23.899,23.942,4019,0
+FAAR.US,D,20190821,000000,23.996,23.996,23.968,23.968,1956,0
+FAAR.US,D,20190822,000000,23.92,23.92,23.861,23.861,3458,0
+FAAR.US,D,20190823,000000,23.915,23.987,23.876,23.972,7800,0
+FAAR.US,D,20190826,000000,23.942,23.942,23.812,23.87,9245,0
+FAAR.US,D,20190827,000000,23.937,23.984,23.907,23.984,1480,0
+FAAR.US,D,20190828,000000,24.049,24.095,23.959,23.96,6450,0
+FAAR.US,D,20190829,000000,24.086,24.14,24.034,24.139,18668,0
+FAAR.US,D,20190830,000000,24.022,24.022,23.95,23.975,2323,0
+FAAR.US,D,20190903,000000,23.907,24.032,23.907,23.979,6473,0
+FAAR.US,D,20190904,000000,24.085,24.19,24.049,24.185,3197,0
+FAAR.US,D,20190905,000000,24.203,24.203,24.097,24.127,5461,0
+FAAR.US,D,20190906,000000,23.969,24.114,23.969,24.087,2205,0
+FAAR.US,D,20190909,000000,24.132,24.167,24.077,24.077,4355,0
+FAAR.US,D,20190910,000000,24.058,24.101,24.003,24.026,2172,0
+FAAR.US,D,20190911,000000,24.022,24.04,23.933,23.972,9825,0
+FAAR.US,D,20190912,000000,23.838,23.942,23.835,23.915,5107,0
+FAAR.US,D,20190913,000000,23.78,23.835,23.78,23.835,2194,0
+FAAR.US,D,20190916,000000,24.028,24.149,24.022,24.067,5519,0
+FAAR.US,D,20190917,000000,23.982,24.032,23.937,23.997,4740,0
+FAAR.US,D,20190918,000000,24.014,24.014,23.912,23.912,4528,0
+FAAR.US,D,20190919,000000,24.059,24.059,23.977,24.003,4427,0
+FAAR.US,D,20190920,000000,24.059,24.059,23.959,23.993,6879,0
+FAAR.US,D,20190923,000000,23.933,24.03,23.92,24.026,2654,0
+FAAR.US,D,20190924,000000,23.949,23.949,23.885,23.885,1812,0
+FAAR.US,D,20190925,000000,23.781,23.806,23.698,23.698,3379,0
+FAAR.US,D,20190926,000000,23.76,23.834,23.752,23.794,2092,0
+FAAR.US,D,20190927,000000,23.772,23.798,23.761,23.798,2313,0
+FAAR.US,D,20190930,000000,23.753,23.753,23.483,23.597,206409,0
+FAAR.US,D,20191001,000000,23.645,23.654,23.51,23.577,38173,0
+FAAR.US,D,20191002,000000,23.564,23.598,23.538,23.581,9252,0
+FAAR.US,D,20191003,000000,23.564,23.654,23.527,23.651,37328,0
+FAAR.US,D,20191004,000000,23.698,23.698,23.573,23.636,81533,0
+FAAR.US,D,20191007,000000,23.708,23.708,23.601,23.639,52383,0
+FAAR.US,D,20191008,000000,23.726,23.726,23.465,23.666,69020,0
+FAAR.US,D,20191009,000000,23.665,23.726,23.659,23.683,4747,0
+FAAR.US,D,20191010,000000,23.663,23.825,23.663,23.744,12380,0
+FAAR.US,D,20191011,000000,23.784,23.797,23.74,23.79,3621,0
+FAAR.US,D,20191014,000000,23.616,23.789,23.616,23.723,4433,0
+FAAR.US,D,20191015,000000,23.807,23.807,23.69,23.78,11630,0
+FAAR.US,D,20191016,000000,23.825,23.831,23.718,23.778,8198,0
+FAAR.US,D,20191017,000000,23.708,23.818,23.671,23.789,5066,0
+FAAR.US,D,20191018,000000,23.741,23.761,23.212,23.212,1952,0
+FAAR.US,D,20191021,000000,23.771,23.779,23.655,23.779,7831,0
+FAAR.US,D,20191022,000000,23.771,23.771,23.672,23.708,6827,0
+FAAR.US,D,20191023,000000,23.733,23.842,23.732,23.834,7981,0
+FAAR.US,D,20191024,000000,23.865,23.926,23.826,23.88,5264,0
+FAAR.US,D,20191025,000000,23.843,23.893,23.808,23.834,7143,0
+FAAR.US,D,20191028,000000,23.933,23.934,23.807,23.817,10248,0
+FAAR.US,D,20191029,000000,23.843,23.925,23.843,23.924,17555,0
+FAAR.US,D,20191030,000000,23.948,23.948,23.948,23.948,630,0
+FAAR.US,D,20191031,000000,23.777,23.807,23.753,23.753,8617,0
+FAAR.US,D,20191101,000000,23.903,23.928,23.903,23.912,1737,0
+FAAR.US,D,20191104,000000,24.004,24.04,23.993,24.009,2975,0
+FAAR.US,D,20191105,000000,23.922,24.013,23.871,23.915,7189,0
+FAAR.US,D,20191106,000000,23.834,23.897,23.753,23.753,9518,0
+FAAR.US,D,20191107,000000,23.753,23.819,23.698,23.698,11603,0
+FAAR.US,D,20191108,000000,23.618,23.735,23.618,23.727,4215,0
+FAAR.US,D,20191111,000000,23.686,23.742,23.666,23.696,2684,0
+FAAR.US,D,20191112,000000,23.744,23.744,23.64,23.675,4342,0
+FAAR.US,D,20191113,000000,23.598,23.654,23.515,23.585,6570,0
+FAAR.US,D,20191114,000000,23.654,23.654,23.54,23.619,3113,0
+FAAR.US,D,20191115,000000,23.583,23.663,23.583,23.606,2472,0
+FAAR.US,D,20191118,000000,23.636,23.636,23.537,23.586,3229,0
+FAAR.US,D,20191119,000000,23.582,23.663,23.564,23.622,13932,0
+FAAR.US,D,20191120,000000,23.561,23.696,23.561,23.649,13006,0
+FAAR.US,D,20191121,000000,23.599,23.619,23.537,23.586,4956,0
+FAAR.US,D,20191122,000000,23.589,23.589,23.496,23.542,5812,0
+FAAR.US,D,20191125,000000,23.545,23.545,23.48,23.505,35889,0
+FAAR.US,D,20191126,000000,23.5,23.635,23.5,23.6,14659,0
+FAAR.US,D,20191127,000000,23.553,23.575,23.527,23.564,1210,0
+FAAR.US,D,20191129,000000,23.536,23.536,23.436,23.436,2641,0
+FAAR.US,D,20191202,000000,23.483,23.483,23.329,23.374,12715,0
+FAAR.US,D,20191203,000000,23.338,23.409,23.338,23.374,4724,0
+FAAR.US,D,20191204,000000,23.437,23.437,23.347,23.401,7419,0
+FAAR.US,D,20191205,000000,23.365,23.437,23.365,23.401,38463,0
+FAAR.US,D,20191206,000000,23.404,23.406,23.347,23.388,745154,0
+FAAR.US,D,20191209,000000,23.392,23.401,23.354,23.37,4839,0
+FAAR.US,D,20191210,000000,23.387,23.403,23.338,23.37,4538,0
+FAAR.US,D,20191211,000000,23.374,23.454,23.357,23.428,11151,0
+FAAR.US,D,20191212,000000,23.41,23.436,23.377,23.415,5145,0
+FAAR.US,D,20191213,000000,23.443,23.514,23.434,23.469,4381,0
+FAAR.US,D,20191216,000000,23.514,23.514,23.423,23.46,5788,0
+FAAR.US,D,20191217,000000,23.524,23.524,23.433,23.474,5750,0
+FAAR.US,D,20191218,000000,23.456,23.496,23.423,23.466,1791,0
+FAAR.US,D,20191219,000000,23.533,23.533,23.442,23.483,1452,0
+FAAR.US,D,20191220,000000,23.429,23.437,23.422,23.437,1097,0
+FAAR.US,D,20191223,000000,23.396,23.506,23.396,23.479,8168,0
+FAAR.US,D,20191224,000000,23.523,23.523,23.496,23.519,845,0
+FAAR.US,D,20191226,000000,23.588,23.641,23.578,23.615,4682,0
+FAAR.US,D,20191227,000000,23.611,23.669,23.597,23.624,4440,0
+FAAR.US,D,20191230,000000,23.644,23.644,23.574,23.597,4625,0
+FAAR.US,D,20191231,000000,23.597,23.616,23.574,23.574,2807,0
+FAAR.US,D,20200102,000000,23.612,23.66,23.05,23.05,5970,0
+FAAR.US,D,20200103,000000,23.769,23.778,23.674,23.698,6138,0
+FAAR.US,D,20200106,000000,23.731,23.751,23.702,23.715,5819,0
+FAAR.US,D,20200107,000000,23.697,23.733,23.679,23.701,32317,0
+FAAR.US,D,20200108,000000,23.713,23.713,23.514,23.603,10520,0
+FAAR.US,D,20200109,000000,23.534,23.595,23.506,23.565,14625,0
+FAAR.US,D,20200110,000000,23.555,23.606,23.507,23.551,15250,0
+FAAR.US,D,20200113,000000,23.479,23.533,23.442,23.524,7209,0
+FAAR.US,D,20200114,000000,23.487,23.542,23.456,23.506,12473,0
+FAAR.US,D,20200115,000000,23.504,23.542,23.433,23.506,9332,0
+FAAR.US,D,20200116,000000,23.542,23.56,23.479,23.529,19153,0
+FAAR.US,D,20200117,000000,23.574,23.588,23.513,23.551,8587,0
+FAAR.US,D,20200121,000000,23.442,23.56,23.442,23.511,9350,0
+FAAR.US,D,20200122,000000,23.447,23.479,23.378,23.41,9660,0
+FAAR.US,D,20200123,000000,23.278,23.324,23.25,23.292,7211,0
+FAAR.US,D,20200124,000000,23.227,23.241,23.194,23.233,2261,0
+FAAR.US,D,20200127,000000,23.125,23.142,23.056,23.096,13161,0
+FAAR.US,D,20200128,000000,23.114,23.132,23.078,23.096,14627,0
+FAAR.US,D,20200129,000000,23.096,23.159,23.082,23.123,3936,0
+FAAR.US,D,20200130,000000,23.132,23.153,23.068,23.142,2042,0
+FAAR.US,D,20200131,000000,23.068,23.114,23.032,23.082,5794,0
+FAAR.US,D,20200203,000000,23.078,23.142,22.715,23.071,8025,0
+FAAR.US,D,20200204,000000,23.059,23.079,23.006,23.027,4121,0
+FAAR.US,D,20200205,000000,23.159,23.169,23.078,23.127,11647,0
+FAAR.US,D,20200206,000000,23.086,23.105,23.05,23.073,1562,0
+FAAR.US,D,20200207,000000,23.123,23.123,23.032,23.078,4752,0
+FAAR.US,D,20200210,000000,23.065,23.074,23.004,23.041,2253,0
+FAAR.US,D,20200211,000000,23.078,23.107,23.042,23.059,4257,0
+FAAR.US,D,20200212,000000,23.068,23.164,23.068,23.127,5495,0
+FAAR.US,D,20200213,000000,23.112,23.124,23.081,23.091,1897,0
+FAAR.US,D,20200214,000000,23.132,23.132,23.084,23.096,6057,0
+FAAR.US,D,20200218,000000,23.169,23.187,23.15,23.15,1972,0
+FAAR.US,D,20200219,000000,23.191,23.214,23.175,23.178,5034,0
+FAAR.US,D,20200220,000000,23.209,23.233,23.159,23.197,130099,0
+FAAR.US,D,20200221,000000,23.233,23.233,23.142,23.205,13447,0
+FAAR.US,D,20200224,000000,23.344,23.358,23.26,23.3,3796,0
+FAAR.US,D,20200225,000000,23.249,23.309,23.196,23.196,7779,0
+FAAR.US,D,20200226,000000,23.187,23.205,23.132,23.169,8755,0
+FAAR.US,D,20200227,000000,23.196,23.278,23.173,23.173,2625,0
+FAAR.US,D,20200228,000000,23.178,23.178,23.023,23.033,10757,0
+FAAR.US,D,20200302,000000,22.932,23.022,22.932,22.959,20091,0
+FAAR.US,D,20200303,000000,22.85,22.987,22.85,22.939,25210,0
+FAAR.US,D,20200304,000000,22.918,22.987,22.886,22.942,6814,0
+FAAR.US,D,20200305,000000,23.023,23.064,23.014,23.064,1783,0
+FAAR.US,D,20200306,000000,23.178,23.196,23.088,23.155,3839,0
+FAAR.US,D,20200309,000000,23.169,23.324,23.159,23.265,19241,0
+FAAR.US,D,20200310,000000,23.068,23.123,23.015,23.062,2816,0
+FAAR.US,D,20200311,000000,23.096,23.096,23.004,23.078,14520,0
+FAAR.US,D,20200312,000000,23.096,23.096,22.968,23.014,17669,0
+FAAR.US,D,20200313,000000,22.822,22.953,22.777,22.837,4837,0
+FAAR.US,D,20200316,000000,20.319,23.16,17.334,22.81,9168,0
+FAAR.US,D,20200317,000000,22.341,23.192,22.341,22.906,3124,0
+FAAR.US,D,20200318,000000,22.999,23.128,22.661,22.933,10182,0
+FAAR.US,D,20200319,000000,22.603,22.835,22.523,22.586,9099,0
+FAAR.US,D,20200320,000000,22.531,22.961,22.486,22.646,1743,0
+FAAR.US,D,20200323,000000,22.505,22.767,22.468,22.627,3983,0
+FAAR.US,D,20200324,000000,22.799,22.902,22.441,22.547,7624,0
+FAAR.US,D,20200325,000000,22.658,22.722,22.377,22.595,6464,0
+FAAR.US,D,20200326,000000,22.63,23.041,22.581,22.615,5732,0
+FAAR.US,D,20200327,000000,22.768,23.086,22.489,22.65,2915,0
+FAAR.US,D,20200330,000000,22.832,23.669,22.686,23.05,254066,0
+FAAR.US,D,20200331,000000,22.987,23.105,22.759,23.05,38923,0
+FAAR.US,D,20200401,000000,22.759,23.15,22.759,22.955,30851,0
+FAAR.US,D,20200402,000000,23.123,23.205,22.758,23.027,36498,0
+FAAR.US,D,20200403,000000,23.196,23.196,22.758,22.944,43069,0
+FAAR.US,D,20200406,000000,23.214,23.396,22.506,22.994,53255,0
+FAAR.US,D,20200407,000000,23.096,24.197,22.585,22.963,104460,0
+FAAR.US,D,20200408,000000,23.142,23.25,22.637,22.891,81644,0
+FAAR.US,D,20200409,000000,23.078,23.114,22.714,22.872,32718,0
+FAAR.US,D,20200413,000000,23.059,23.159,22.668,23.073,27702,0
+FAAR.US,D,20200414,000000,23.26,23.26,22.987,22.988,84666,0
+FAAR.US,D,20200415,000000,23.269,23.296,22.714,23.187,26770,0
+FAAR.US,D,20200416,000000,23.142,23.305,22.714,22.965,27444,0
+FAAR.US,D,20200417,000000,22.622,23.159,22.568,22.862,17034,0
+FAAR.US,D,20200420,000000,22.859,23.214,22.586,22.738,34014,0
+FAAR.US,D,20200421,000000,23.26,23.296,22.64,23.009,13208,0
+FAAR.US,D,20200422,000000,23.169,23.269,22.677,23.214,19032,0
+FAAR.US,D,20200423,000000,23.287,23.324,22.834,23.045,14862,0
+FAAR.US,D,20200424,000000,23.305,23.36,22.778,23.078,15048,0
+FAAR.US,D,20200427,000000,23.506,23.506,23.001,23.155,13439,0
+FAAR.US,D,20200428,000000,23.369,23.369,22.813,23.127,6742,0
+FAAR.US,D,20200429,000000,23.378,23.423,22.859,23.032,15675,0
+FAAR.US,D,20200430,000000,23.155,23.442,22.787,22.955,15042,0
+FAAR.US,D,20200501,000000,23.26,23.342,22.856,22.909,8993,0
+FAAR.US,D,20200504,000000,22.749,23.342,22.749,23.001,9384,0
+FAAR.US,D,20200505,000000,23.241,23.241,22.704,22.923,4225,0
+FAAR.US,D,20200506,000000,22.822,23.275,22.822,23.183,3910,0
+FAAR.US,D,20200507,000000,23.578,23.578,22.923,23.036,12837,0
+FAAR.US,D,20200508,000000,23.514,23.514,22.932,23.163,8989,0
+FAAR.US,D,20200511,000000,23.132,23.487,22.966,23.08,13751,0
+FAAR.US,D,20200512,000000,23.405,23.578,22.932,23.223,4483,0
+FAAR.US,D,20200513,000000,22.959,23.551,22.959,23.255,12125,0
+FAAR.US,D,20200514,000000,23.265,23.615,22.987,23.196,5035,0
+FAAR.US,D,20200515,000000,23.54,23.706,23.15,23.447,6212,0
+FAAR.US,D,20200518,000000,23.447,23.471,23.188,23.407,15206,0
+FAAR.US,D,20200519,000000,23.442,23.558,23.2,23.241,22289,0
+FAAR.US,D,20200520,000000,23.278,23.533,23.278,23.533,2333,0
+FAAR.US,D,20200521,000000,23.485,23.706,23.335,23.483,5205,0
+FAAR.US,D,20200522,000000,23.341,23.572,23.264,23.372,3950,0
+FAAR.US,D,20200526,000000,23.479,23.547,23.355,23.37,4262,0
+FAAR.US,D,20200527,000000,23.28,23.484,23.255,23.328,4213,0
+FAAR.US,D,20200528,000000,23.208,23.578,23.208,23.352,5221,0
+FAAR.US,D,20200529,000000,23.57,23.615,23.248,23.487,5763,0
+FAAR.US,D,20200601,000000,23.351,23.715,23.351,23.388,5546,0
+FAAR.US,D,20200602,000000,23.533,23.742,23.533,23.637,5696,0
+FAAR.US,D,20200603,000000,23.661,23.697,23.46,23.586,26169,0
+FAAR.US,D,20200604,000000,23.592,23.733,23.524,23.733,9988,0
+FAAR.US,D,20200605,000000,23.68,23.848,23.142,23.834,25109,0
+FAAR.US,D,20200608,000000,23.888,23.888,23.692,23.765,3523,0
+FAAR.US,D,20200609,000000,23.733,23.946,23.733,23.88,4825,0
+FAAR.US,D,20200610,000000,23.97,24.029,23.839,23.929,3972,0
+FAAR.US,D,20200611,000000,23.806,23.806,23.524,23.559,11032,0
+FAAR.US,D,20200612,000000,23.603,23.72,23.451,23.609,5729,0
+FAAR.US,D,20200615,000000,23.575,23.705,23.538,23.604,2943,0
+FAAR.US,D,20200616,000000,23.77,23.779,23.487,23.688,6146,0
+FAAR.US,D,20200617,000000,23.549,23.747,23.549,23.619,3149,0
+FAAR.US,D,20200618,000000,23.697,23.742,23.487,23.583,8124,0
+FAAR.US,D,20200619,000000,23.669,23.925,23.669,23.74,6848,0
+FAAR.US,D,20200622,000000,23.811,23.96,23.707,23.851,4675,0
+FAAR.US,D,20200623,000000,24.034,24.034,23.771,23.87,6918,0
+FAAR.US,D,20200624,000000,23.907,23.907,23.597,23.757,7486,0
+FAAR.US,D,20200625,000000,23.915,23.951,23.725,23.897,94102,0
+FAAR.US,D,20200626,000000,23.728,25.782,23.728,25.782,6261,0
+FAAR.US,D,20200629,000000,23.843,23.861,23.678,23.779,11282,0
+FAAR.US,D,20200630,000000,23.651,23.925,23.651,23.82,14038,0
+FAAR.US,D,20200701,000000,23.834,23.951,23.814,23.902,12116,0
+FAAR.US,D,20200702,000000,23.997,24.069,23.834,23.946,12266,0
+FAAR.US,D,20200706,000000,24.142,24.142,23.876,23.992,21120,0
+FAAR.US,D,20200707,000000,24.101,24.152,23.87,23.978,32277,0
+FAAR.US,D,20200708,000000,24.17,24.197,23.897,24.042,8572,0
+FAAR.US,D,20200709,000000,24.197,24.197,23.788,23.934,7214,0
+FAAR.US,D,20200710,000000,24.113,24.16,23.889,24.034,5113,0
+FAAR.US,D,20200713,000000,24.165,24.17,23.843,23.988,10357,0
+FAAR.US,D,20200714,000000,24.003,24.115,23.834,24.003,2481,0
+FAAR.US,D,20200715,000000,24.17,24.234,23.924,24.184,13629,0
+FAAR.US,D,20200716,000000,24.188,24.197,23.931,24.019,15298,0
+FAAR.US,D,20200717,000000,24.17,24.179,23.895,24.024,11539,0
+FAAR.US,D,20200720,000000,24.193,24.289,24.179,24.238,6347,0
+FAAR.US,D,20200721,000000,24.188,24.452,24.188,24.398,6804,0
+FAAR.US,D,20200722,000000,24.293,24.47,24.188,24.37,7127,0
+FAAR.US,D,20200723,000000,24.206,24.434,24.133,24.361,13502,0
+FAAR.US,D,20200724,000000,24.379,24.379,24.173,24.229,4974,0
+FAAR.US,D,20200727,000000,24.336,24.525,24.273,24.43,6245,0
+FAAR.US,D,20200728,000000,24.406,24.507,24.315,24.379,11038,0
+FAAR.US,D,20200729,000000,24.251,24.525,24.251,24.411,7142,0
+FAAR.US,D,20200730,000000,24.361,24.425,24.188,24.342,5801,0
+FAAR.US,D,20200731,000000,24.384,24.534,24.297,24.453,5360,0
+FAAR.US,D,20200803,000000,24.641,24.68,24.433,24.529,8604,0
+FAAR.US,D,20200804,000000,24.625,24.726,24.416,24.654,10409,0
+FAAR.US,D,20200805,000000,24.799,24.89,24.674,24.735,6961,0
+FAAR.US,D,20200806,000000,24.89,25.063,24.817,24.944,8476,0
+FAAR.US,D,20200807,000000,24.762,24.914,24.722,24.74,4538,0
+FAAR.US,D,20200810,000000,24.944,25.008,24.712,24.783,18108,0
+FAAR.US,D,20200811,000000,24.807,24.826,24.434,24.548,26324,0
+FAAR.US,D,20200812,000000,24.616,24.844,24.543,24.668,10915,0
+FAAR.US,D,20200813,000000,24.762,24.826,24.462,24.694,10659,0
+FAAR.US,D,20200814,000000,24.496,24.762,24.489,24.63,7862,0
+FAAR.US,D,20200817,000000,24.584,24.75,24.561,24.561,9406,0
+FAAR.US,D,20200818,000000,24.607,24.702,24.534,24.684,3898,0
+FAAR.US,D,20200819,000000,24.771,24.771,24.543,24.585,3797,0
+FAAR.US,D,20200820,000000,24.616,24.625,24.475,24.625,7553,0
+FAAR.US,D,20200821,000000,24.534,24.543,24.315,24.525,6985,0
+FAAR.US,D,20200824,000000,24.607,24.616,24.42,24.486,3942,0
+FAAR.US,D,20200825,000000,24.611,24.698,24.42,24.634,8079,0
+FAAR.US,D,20200826,000000,24.578,24.662,24.449,24.548,8842,0
+FAAR.US,D,20200827,000000,24.561,24.644,24.428,24.525,4638,0
+FAAR.US,D,20200828,000000,24.49,24.708,24.49,24.662,123975,0
+FAAR.US,D,20200831,000000,24.716,24.743,24.503,24.575,67058,0
+FAAR.US,D,20200901,000000,24.671,24.68,24.526,24.598,17190,0
+FAAR.US,D,20200902,000000,24.588,24.616,24.398,24.493,9651,0
+FAAR.US,D,20200903,000000,24.489,24.489,24.206,24.329,13506,0
+FAAR.US,D,20200904,000000,24.406,24.406,24.154,24.221,20499,0
+FAAR.US,D,20200908,000000,23.861,24.315,23.861,24.165,6558,0
+FAAR.US,D,20200909,000000,24.315,24.315,23.978,24.093,3221,0
+FAAR.US,D,20200910,000000,24.334,24.334,23.997,24.115,7237,0
+FAAR.US,D,20200911,000000,24.133,24.371,24.034,24.261,6170,0
+FAAR.US,D,20200914,000000,24.16,24.443,24.16,24.302,6447,0
+FAAR.US,D,20200915,000000,24.598,24.598,24.238,24.38,9530,0
+FAAR.US,D,20200916,000000,24.28,24.588,24.28,24.484,5514,0
+FAAR.US,D,20200917,000000,24.516,24.78,24.491,24.596,20370,0
+FAAR.US,D,20200918,000000,24.753,24.853,24.48,24.703,15715,0
+FAAR.US,D,20200921,000000,24.516,24.516,24.243,24.397,10773,0
+FAAR.US,D,20200922,000000,24.307,24.47,24.307,24.365,5435,0
+FAAR.US,D,20200923,000000,24.315,24.315,23.844,24.115,23922,0
+FAAR.US,D,20200924,000000,24.079,24.133,23.824,24.065,15885,0
+FAAR.US,D,20200925,000000,24.019,24.206,23.969,24.065,6665,0
+FAAR.US,D,20200928,000000,24.074,24.179,23.871,24.051,9923,0
+FAAR.US,D,20200929,000000,24.196,24.288,23.852,24.09,30539,0
+FAAR.US,D,20200930,000000,23.87,24.534,23.87,24.291,68998,0
+FAAR.US,D,20201001,000000,24.024,24.539,23.761,24.539,20073,0
+FAAR.US,D,20201002,000000,24.206,25.235,23.87,24.689,8875,0
+FAAR.US,D,20201005,000000,25.053,25.053,23.779,24.388,45351,0
+FAAR.US,D,20201006,000000,24.088,24.689,23.87,24.352,33023,0
+FAAR.US,D,20201007,000000,24.315,24.743,23.897,24.393,37859,0
+FAAR.US,D,20201008,000000,24.216,24.771,23.897,23.915,20592,0
+FAAR.US,D,20201009,000000,23.978,24.662,23.978,24.273,27411,0
+FAAR.US,D,20201012,000000,24.295,24.434,23.76,24.041,23399,0
+FAAR.US,D,20201013,000000,24.263,24.263,23.76,23.76,10867,0
+FAAR.US,D,20201014,000000,23.88,24.48,23.88,24.154,7663,0
+FAAR.US,D,20201015,000000,24.133,24.424,23.779,24.33,27666,0
+FAAR.US,D,20201016,000000,24.224,24.489,23.861,24.17,22126,0
+FAAR.US,D,20201019,000000,24.367,24.416,24.163,24.242,9828,0
+FAAR.US,D,20201020,000000,24.516,24.571,24.038,24.322,12588,0
+FAAR.US,D,20201021,000000,24.293,24.571,23.96,24.32,16869,0
+FAAR.US,D,20201022,000000,24.27,24.675,24.27,24.357,15369,0
+FAAR.US,D,20201023,000000,24.279,24.489,24.223,24.352,15115,0
+FAAR.US,D,20201026,000000,24.349,24.543,24.197,24.334,17751,0
+FAAR.US,D,20201027,000000,24.325,24.398,24.206,24.277,21187,0
+FAAR.US,D,20201028,000000,24.197,24.315,23.748,24,11906,0
+FAAR.US,D,20201029,000000,24.011,24.224,23.672,23.997,8754,0
+FAAR.US,D,20201030,000000,24.111,24.197,23.57,23.97,9543,0
+FAAR.US,D,20201102,000000,24.215,24.251,23.597,24.234,19358,0
+FAAR.US,D,20201103,000000,24.197,24.898,24.005,24.195,20828,0
+FAAR.US,D,20201104,000000,24.197,24.388,24.064,24.258,13881,0
+FAAR.US,D,20201105,000000,24.48,24.534,24.191,24.229,12505,0
+FAAR.US,D,20201106,000000,24.137,24.522,24.136,24.352,5515,0
+FAAR.US,D,20201109,000000,24.588,24.616,24.202,24.373,20332,0
+FAAR.US,D,20201110,000000,24.387,24.708,24.167,24.438,19028,0
+FAAR.US,D,20201111,000000,24.671,24.716,24.151,24.315,8177,0
+FAAR.US,D,20201112,000000,24.251,24.673,24.142,24.438,3620,0
+FAAR.US,D,20201113,000000,24.452,24.543,23.934,24.251,20011,0
+FAAR.US,D,20201116,000000,24.27,24.698,24.142,24.315,62486,0
+FAAR.US,D,20201117,000000,24.665,24.665,24.179,24.315,13309,0
+FAAR.US,D,20201118,000000,24.307,24.789,24.255,24.404,11995,0
+FAAR.US,D,20201119,000000,24.689,24.689,24.305,24.381,5282,0
+FAAR.US,D,20201120,000000,24.826,24.826,24.355,24.507,19800,0
+FAAR.US,D,20201123,000000,24.817,24.88,24.353,24.558,12210,0
+FAAR.US,D,20201124,000000,24.698,24.844,24.276,24.63,18668,0
+FAAR.US,D,20201125,000000,24.862,24.862,24.466,24.598,11299,0
+FAAR.US,D,20201127,000000,24.834,24.862,24.547,24.692,3600,0
+FAAR.US,D,20201130,000000,24.753,24.753,24.607,24.698,10016,0
+FAAR.US,D,20201201,000000,24.826,24.826,24.625,24.708,24337,0
+FAAR.US,D,20201202,000000,24.662,24.799,24.625,24.799,14551,0
+FAAR.US,D,20201203,000000,24.935,25.073,24.497,24.713,22961,0
+FAAR.US,D,20201204,000000,24.898,24.981,24.497,24.866,11824,0
+FAAR.US,D,20201207,000000,24.944,24.989,24.543,24.906,12863,0
+FAAR.US,D,20201208,000000,24.708,24.926,24.598,24.785,32437,0
+FAAR.US,D,20201209,000000,24.826,25.026,24.662,24.819,13288,0
+FAAR.US,D,20201210,000000,25.053,25.099,24.63,24.78,5580,0
+FAAR.US,D,20201211,000000,24.78,24.917,24.588,24.716,32776,0
+FAAR.US,D,20201214,000000,24.817,24.88,24.616,24.779,18349,0
+FAAR.US,D,20201215,000000,24.807,24.972,24.588,24.826,20552,0
+FAAR.US,D,20201216,000000,24.817,24.981,24.588,24.775,18071,0
+FAAR.US,D,20201217,000000,25.008,25.09,24.698,24.903,11875,0
+FAAR.US,D,20201218,000000,25.09,25.108,24.862,25.008,14915,0
+FAAR.US,D,20201221,000000,24.972,25.099,24.809,24.953,15239,0
+FAAR.US,D,20201222,000000,24.953,24.989,24.69,24.834,21047,0
+FAAR.US,D,20201223,000000,25.044,25.208,24.91,25.09,12758,0
+FAAR.US,D,20201224,000000,25.644,25.649,24.958,25.118,141684,0
+FAAR.US,D,20201228,000000,25.278,25.672,24.996,25.353,69719,0
+FAAR.US,D,20201229,000000,25.719,25.757,25.268,25.437,28743,0
+FAAR.US,D,20201230,000000,25.578,25.695,25.165,25.414,29623,0
+FAAR.US,D,20201231,000000,25.681,25.785,25.343,25.602,28427,0
+FAAR.US,D,20210104,000000,25.602,25.832,25.24,25.606,14544,0
+FAAR.US,D,20210105,000000,25.785,25.813,25.412,25.653,14626,0
+FAAR.US,D,20210106,000000,25.841,26.095,25.578,25.813,16629,0
+FAAR.US,D,20210107,000000,25.997,26.104,25.607,25.888,38267,0
+FAAR.US,D,20210108,000000,25.888,25.888,25.578,25.649,16585,0
+FAAR.US,D,20210111,000000,25.672,25.888,25.318,25.447,9581,0
+FAAR.US,D,20210112,000000,25.555,26.151,25.547,25.884,17003,0
+FAAR.US,D,20210113,000000,26.113,26.113,25.693,25.888,31048,0
+FAAR.US,D,20210114,000000,25.926,26.273,25.694,26.005,44975,0
+FAAR.US,D,20210115,000000,26.001,26.076,25.661,25.775,23425,0
+FAAR.US,D,20210119,000000,25.963,26.099,25.763,25.907,31956,0
+FAAR.US,D,20210120,000000,25.813,26.217,25.794,25.951,44889,0
+FAAR.US,D,20210121,000000,26.062,26.226,25.888,26.001,27592,0
+FAAR.US,D,20210122,000000,25.991,26.395,25.681,25.691,36480,0
+FAAR.US,D,20210125,000000,25.719,26.367,25.653,25.944,49082,0
+FAAR.US,D,20210126,000000,26.271,26.277,25.653,25.822,29427,0
+FAAR.US,D,20210127,000000,25.653,25.916,25.465,25.794,33295,0
+FAAR.US,D,20210128,000000,25.728,25.916,25.624,25.757,18819,0
+FAAR.US,D,20210129,000000,25.634,25.897,25.618,25.734,12007,0
+FAAR.US,D,20210201,000000,25.907,25.907,25.606,25.777,17108,0
+FAAR.US,D,20210202,000000,25.813,25.907,25.639,25.841,17424,0
+FAAR.US,D,20210203,000000,25.764,25.942,25.738,25.846,29051,0
+FAAR.US,D,20210204,000000,25.775,25.907,25.672,25.828,16052,0
+FAAR.US,D,20210205,000000,25.951,26.076,25.775,25.972,11297,0
+FAAR.US,D,20210208,000000,26.224,26.339,26.048,26.166,26729,0
+FAAR.US,D,20210209,000000,26.376,26.503,26.278,26.404,23931,0
+FAAR.US,D,20210210,000000,26.442,26.478,26.24,26.348,13329,0
+FAAR.US,D,20210211,000000,26.423,26.442,26.273,26.282,6667,0
+FAAR.US,D,20210212,000000,26.47,26.536,26.32,26.536,354716,0
+FAAR.US,D,20210216,000000,26.442,26.826,26.404,26.677,26277,0
+FAAR.US,D,20210217,000000,26.526,26.873,26.508,26.573,12726,0
+FAAR.US,D,20210218,000000,26.751,26.882,26.451,26.658,10236,0
+FAAR.US,D,20210219,000000,26.941,26.941,26.63,26.667,11264,0
+FAAR.US,D,20210222,000000,27.023,27.357,26.892,27.136,78261,0
+FAAR.US,D,20210223,000000,26.976,27.389,26.976,27.258,14040,0
+FAAR.US,D,20210224,000000,27.43,27.924,27.333,27.887,17493,0
+FAAR.US,D,20210225,000000,27.84,27.84,27.314,27.502,23262,0
+FAAR.US,D,20210226,000000,27.356,27.454,26.854,26.939,25323,0
+FAAR.US,D,20210301,000000,26.976,27.211,26.864,26.874,12910,0
+FAAR.US,D,20210302,000000,27.075,27.297,26.802,26.986,12256,0
+FAAR.US,D,20210303,000000,26.986,27.141,26.835,26.948,32222,0
+FAAR.US,D,20210304,000000,26.929,27.549,26.77,26.962,13478,0
+FAAR.US,D,20210305,000000,27.089,27.514,27.089,27.371,9287,0
+FAAR.US,D,20210308,000000,27.38,27.441,27.205,27.342,6862,0
+FAAR.US,D,20210309,000000,27.549,27.57,27.173,27.246,7779,0
+FAAR.US,D,20210310,000000,27.38,27.38,27.054,27.277,10593,0
+FAAR.US,D,20210311,000000,27.404,27.915,27.342,27.544,10849,0
+FAAR.US,D,20210312,000000,27.765,27.765,27.428,27.643,7250,0
+FAAR.US,D,20210315,000000,27.408,27.981,27.408,27.619,24281,0
+FAAR.US,D,20210316,000000,27.915,27.933,27.436,27.53,8224,0
+FAAR.US,D,20210317,000000,27.418,27.671,27.361,27.497,15730,0
+FAAR.US,D,20210318,000000,27.671,27.68,27.08,27.126,11487,0
+FAAR.US,D,20210319,000000,27.233,27.473,27.172,27.374,7968,0
+FAAR.US,D,20210322,000000,27.38,27.633,27.202,27.268,7235,0
+FAAR.US,D,20210323,000000,27.109,27.361,26.864,26.972,8037,0
+FAAR.US,D,20210324,000000,27.033,27.568,27.023,27.249,7772,0
+FAAR.US,D,20210325,000000,27.371,27.371,26.807,26.995,8377,0
+FAAR.US,D,20210326,000000,27.22,27.418,27.033,27.191,9041,0
+FAAR.US,D,20210329,000000,26.929,27.408,26.929,27.061,12027,0
+FAAR.US,D,20210330,000000,27.314,27.314,26.752,26.957,15853,0
+FAAR.US,D,20210331,000000,27.136,27.591,26.788,27.091,37472,0
+FAAR.US,D,20210401,000000,27.662,27.662,26.999,27.286,15336,0
+FAAR.US,D,20210405,000000,27.371,27.624,27.005,27.305,50812,0
+FAAR.US,D,20210406,000000,27.455,27.605,27.145,27.284,43360,0
+FAAR.US,D,20210407,000000,27.183,27.535,27.07,27.464,12361,0
+FAAR.US,D,20210408,000000,27.493,27.558,27.173,27.314,21604,0
+FAAR.US,D,20210409,000000,27.183,27.511,27.078,27.23,20129,0
+FAAR.US,D,20210412,000000,27.587,27.587,26.952,27.061,15479,0
+FAAR.US,D,20210413,000000,27.22,27.258,26.93,27.068,11895,0
+FAAR.US,D,20210414,000000,27.08,27.633,27.08,27.285,17511,0
+FAAR.US,D,20210415,000000,27.718,27.718,27.195,27.399,18199,0
+FAAR.US,D,20210416,000000,27.633,27.633,27.202,27.319,4823,0
+FAAR.US,D,20210419,000000,27.371,27.549,27.241,27.366,30115,0
+FAAR.US,D,20210420,000000,27.652,27.676,27.202,27.399,18734,0
+FAAR.US,D,20210421,000000,27.652,27.765,27.431,27.54,23585,0
+FAAR.US,D,20210422,000000,27.802,27.878,27.568,27.591,7433,0
+FAAR.US,D,20210423,000000,27.68,27.771,27.507,27.751,6895,0
+FAAR.US,D,20210426,000000,28.084,28.084,27.709,27.833,23299,0
+FAAR.US,D,20210427,000000,27.962,27.99,27.737,27.814,63772,0
+FAAR.US,D,20210428,000000,27.925,28.197,27.737,27.873,24231,0
+FAAR.US,D,20210429,000000,28.131,28.131,27.835,28.018,11463,0
+FAAR.US,D,20210430,000000,27.812,28.213,27.812,28.014,11581,0
+FAAR.US,D,20210503,000000,28.291,28.582,28.165,28.281,27184,0
+FAAR.US,D,20210504,000000,28.326,28.572,28.206,28.436,12830,0
+FAAR.US,D,20210505,000000,28.741,28.741,28.328,28.629,10477,0
+FAAR.US,D,20210506,000000,28.807,28.835,28.488,28.666,18785,0
+FAAR.US,D,20210507,000000,28.864,28.92,28.741,28.845,10937,0
+FAAR.US,D,20210510,000000,29.079,29.079,28.665,28.873,18049,0
+FAAR.US,D,20210511,000000,28.854,29.018,28.751,28.939,283234,0
+FAAR.US,D,20210512,000000,28.948,29.22,28.751,28.948,23326,0
+FAAR.US,D,20210513,000000,28.732,28.892,28.319,28.535,31198,0
+FAAR.US,D,20210514,000000,28.756,28.76,28.403,28.582,19904,0
+FAAR.US,D,20210517,000000,28.45,28.779,28.45,28.591,12333,0
+FAAR.US,D,20210518,000000,28.812,28.976,28.322,28.704,8426,0
+FAAR.US,D,20210519,000000,28.732,28.732,28.253,28.52,10274,0
+FAAR.US,D,20210520,000000,28.394,28.695,28.347,28.467,11052,0
+FAAR.US,D,20210521,000000,28.685,28.685,28.273,28.439,19539,0
+FAAR.US,D,20210524,000000,28.695,28.779,28.338,28.587,11093,0
+FAAR.US,D,20210525,000000,28.741,28.741,28.403,28.568,15356,0
+FAAR.US,D,20210526,000000,28.422,28.807,28.422,28.56,10938,0
+FAAR.US,D,20210527,000000,28.629,28.976,28.629,28.957,18705,0
+FAAR.US,D,20210528,000000,29.033,29.051,28.751,28.845,13563,0
+FAAR.US,D,20210601,000000,28.901,29.314,28.901,28.941,16532,0
+FAAR.US,D,20210602,000000,29.051,29.277,28.882,29.051,23023,0
+FAAR.US,D,20210603,000000,29.295,29.295,28.741,28.817,13770,0
+FAAR.US,D,20210604,000000,28.986,29.305,28.967,29.202,4033,0
+FAAR.US,D,20210607,000000,29.53,29.53,29.098,29.354,10812,0
+FAAR.US,D,20210608,000000,29.155,29.54,29.155,29.418,10811,0
+FAAR.US,D,20210609,000000,29.239,29.446,29.164,29.305,10422,0
+FAAR.US,D,20210610,000000,29.305,29.333,29.211,29.267,12711,0
+FAAR.US,D,20210611,000000,29.267,29.342,28.986,29.234,12170,0
+FAAR.US,D,20210614,000000,29.192,29.192,28.817,28.943,11822,0
+FAAR.US,D,20210615,000000,29.07,29.07,28.629,28.892,8435,0
+FAAR.US,D,20210616,000000,28.685,28.869,28.366,28.544,7590,0
+FAAR.US,D,20210617,000000,28.183,28.366,27.568,27.69,20627,0
+FAAR.US,D,20210618,000000,27.699,28.197,27.699,27.995,5669,0
+FAAR.US,D,20210621,000000,27.784,28.091,27.784,27.981,13990,0
+FAAR.US,D,20210622,000000,28.31,28.31,27.943,28.017,9964,0
+FAAR.US,D,20210623,000000,28.203,28.244,28.015,28.159,9114,0
+FAAR.US,D,20210624,000000,28.075,28.225,27.965,28.122,5033,0
+FAAR.US,D,20210625,000000,28.244,28.244,27.925,28.009,15331,0
+FAAR.US,D,20210628,000000,28.208,28.216,27.953,28.216,10310,0
+FAAR.US,D,20210629,000000,28.253,28.319,28.084,28.187,63368,0
+FAAR.US,D,20210630,000000,28.291,28.892,28.15,28.544,14433,0
+FAAR.US,D,20210701,000000,29.079,29.079,28.413,28.554,8793,0
+FAAR.US,D,20210702,000000,28.525,28.909,28.525,28.723,31851,0
+FAAR.US,D,20210706,000000,28.601,28.601,27.793,28.291,9268,0
+FAAR.US,D,20210707,000000,28.094,28.323,28.018,28.112,10894,0
+FAAR.US,D,20210708,000000,28.159,28.352,27.878,28.15,12081,0
+FAAR.US,D,20210709,000000,28.413,28.62,28.131,28.513,9023,0
+FAAR.US,D,20210712,000000,28.544,28.577,28.272,28.385,13331,0
+FAAR.US,D,20210713,000000,28.53,30.798,28.366,30.798,13750,0
+FAAR.US,D,20210714,000000,28.957,28.957,28.359,28.54,5297,0
+FAAR.US,D,20210715,000000,28.228,28.644,28.228,28.446,8621,0
+FAAR.US,D,20210716,000000,28.436,28.507,28.169,28.361,5687,0
+FAAR.US,D,20210719,000000,28.356,28.356,27.483,27.765,10793,0
+FAAR.US,D,20210720,000000,28.009,28.073,27.753,27.849,10899,0
+FAAR.US,D,20210721,000000,27.943,28.234,27.849,27.976,11829,0
+FAAR.US,D,20210722,000000,28.094,28.45,28.084,28.324,6900,0
+FAAR.US,D,20210723,000000,28.319,28.469,28.094,28.375,6591,0
+FAAR.US,D,20210726,000000,28.638,28.638,28.197,28.479,12855,0
+FAAR.US,D,20210727,000000,28.244,28.587,28.094,28.479,9589,0
+FAAR.US,D,20210728,000000,28.361,28.46,28.234,28.432,7730,0
+FAAR.US,D,20210729,000000,28.375,28.807,28.375,28.648,4031,0
+FAAR.US,D,20210730,000000,28.356,28.704,28.356,28.455,13999,0
+FAAR.US,D,20210802,000000,28.441,28.685,28.122,28.375,12822,0
+FAAR.US,D,20210803,000000,28.183,28.507,28.037,28.281,8716,0
+FAAR.US,D,20210804,000000,27.887,28.155,27.802,27.915,12900,0
+FAAR.US,D,20210805,000000,27.746,28.225,27.737,27.975,7317,0
+FAAR.US,D,20210806,000000,27.802,27.979,27.727,27.793,12883,0
+FAAR.US,D,20210809,000000,27.427,27.615,27.286,27.502,6922,0
+FAAR.US,D,20210810,000000,27.333,27.859,27.333,27.671,7459,0
+FAAR.US,D,20210811,000000,27.858,28.075,27.713,27.854,9622,0
+FAAR.US,D,20210812,000000,27.925,27.99,27.569,27.812,8710,0
+FAAR.US,D,20210813,000000,27.624,28.018,27.624,27.901,15318,0
+FAAR.US,D,20210816,000000,27.887,28.028,27.702,27.859,5795,0
+FAAR.US,D,20210817,000000,27.733,27.943,27.577,27.69,21172,0
+FAAR.US,D,20210818,000000,27.626,27.699,27.493,27.502,19267,0
+FAAR.US,D,20210819,000000,27.436,27.436,27.136,27.324,7926,0
+FAAR.US,D,20210820,000000,27.324,27.324,26.967,27.042,9347,0
+FAAR.US,D,20210823,000000,27.408,27.521,27.396,27.43,16100,0
+FAAR.US,D,20210824,000000,27.474,28.009,27.474,27.774,6482,0
+FAAR.US,D,20210825,000000,28.056,28.056,27.727,27.859,3450,0
+FAAR.US,D,20210826,000000,27.84,27.915,27.624,27.695,5984,0
+FAAR.US,D,20210827,000000,27.671,28.018,27.671,28.009,8071,0
+FAAR.US,D,20210830,000000,28.047,28.15,27.793,27.918,12011,0
+FAAR.US,D,20210831,000000,27.896,28.131,27.69,27.812,20061,0
+FAAR.US,D,20210901,000000,27.915,27.915,27.68,27.741,10011,0
+FAAR.US,D,20210902,000000,28.15,28.15,27.845,27.895,10783,0
+FAAR.US,D,20210903,000000,28.009,28.047,27.868,27.89,4771,0
+FAAR.US,D,20210907,000000,28.131,28.131,27.596,27.666,15967,0
+FAAR.US,D,20210908,000000,27.831,27.868,27.701,27.76,4815,0
+FAAR.US,D,20210909,000000,28.028,28.028,27.615,27.695,5813,0
+FAAR.US,D,20210910,000000,27.896,27.896,27.699,27.777,7092,0
+FAAR.US,D,20210913,000000,27.812,27.878,27.76,27.77,7739,0
+FAAR.US,D,20210914,000000,27.906,28.112,27.765,27.807,10617,0
+FAAR.US,D,20210915,000000,27.888,28.103,27.888,28.028,11196,0
+FAAR.US,D,20210916,000000,27.864,27.962,27.813,27.878,5189,0
+FAAR.US,D,20210917,000000,28.075,28.075,27.751,27.774,7537,0
+FAAR.US,D,20210920,000000,27.61,27.698,27.438,27.455,10539,0
+FAAR.US,D,20210921,000000,27.493,27.662,27.361,27.662,7237,0
+FAAR.US,D,20210922,000000,27.709,27.791,27.581,27.699,5142,0
+FAAR.US,D,20210923,000000,27.849,28.009,27.802,27.93,6509,0
+FAAR.US,D,20210924,000000,27.832,28.225,27.832,28.106,8290,0
+FAAR.US,D,20210927,000000,28.347,28.572,28.347,28.572,57769,0
+FAAR.US,D,20210928,000000,28.732,28.732,28.429,28.535,26138,0
+FAAR.US,D,20210929,000000,28.601,28.657,28.432,28.525,54735,0
+FAAR.US,D,20210930,000000,28.751,28.976,28.511,28.727,13977,0
+FAAR.US,D,20211001,000000,29.079,29.079,28.621,28.774,7024,0
+FAAR.US,D,20211004,000000,28.817,29.211,28.817,29.016,21676,0
+FAAR.US,D,20211005,000000,29.117,29.633,29.117,29.516,11072,0
+FAAR.US,D,20211006,000000,29.756,29.756,29.098,29.169,8741,0
+FAAR.US,D,20211007,000000,29.474,29.493,29.117,29.403,7464,0
+FAAR.US,D,20211008,000000,29.493,29.643,29.366,29.372,6685,0
+FAAR.US,D,20211011,000000,29.727,29.727,29.277,29.366,5035,0
+FAAR.US,D,20211012,000000,29.21,29.38,28.976,28.976,11774,0
+FAAR.US,D,20211013,000000,29.108,29.267,29.079,29.178,15098,0
+FAAR.US,D,20211014,000000,29.258,29.525,29.258,29.469,8600,0
+FAAR.US,D,20211015,000000,29.53,29.765,29.483,29.591,8836,0
+FAAR.US,D,20211018,000000,29.624,29.727,29.541,29.627,5098,0
+FAAR.US,D,20211019,000000,29.54,29.727,29.493,29.619,15195,0
+FAAR.US,D,20211020,000000,29.713,29.99,29.69,29.901,8252,0
+FAAR.US,D,20211021,000000,29.69,29.69,29.258,29.432,30801,0
+FAAR.US,D,20211022,000000,29.633,29.679,29.361,29.582,10450,0
+FAAR.US,D,20211025,000000,29.84,29.859,29.662,29.741,12110,0
+FAAR.US,D,20211026,000000,29.709,29.782,29.551,29.682,45260,0
+FAAR.US,D,20211027,000000,29.558,29.652,29.315,29.497,11078,0
+FAAR.US,D,20211028,000000,29.615,29.662,29.325,29.615,9122,0
+FAAR.US,D,20211029,000000,29.38,29.69,29.371,29.446,8373,0
+FAAR.US,D,20211101,000000,29.568,29.868,29.568,29.808,9807,0
+FAAR.US,D,20211102,000000,29.568,29.793,29.568,29.676,8823,0
+FAAR.US,D,20211103,000000,29.53,29.54,29.295,29.333,8185,0
+FAAR.US,D,20211104,000000,29.643,29.643,29.023,29.08,8222,0
+FAAR.US,D,20211105,000000,29.136,29.333,28.92,29.23,6602,0
+FAAR.US,D,20211108,000000,29.117,29.352,29.117,29.352,9266,0
+FAAR.US,D,20211109,000000,29.389,29.577,29.241,29.54,13194,0
+FAAR.US,D,20211110,000000,29.629,29.643,29.274,29.342,10786,0
+FAAR.US,D,20211111,000000,29.436,29.489,29.295,29.403,4383,0
+FAAR.US,D,20211112,000000,29.342,29.418,29.295,29.347,78160,0
+FAAR.US,D,20211115,000000,29.126,29.342,29.064,29.342,11388,0
+FAAR.US,D,20211116,000000,29.183,29.483,29.183,29.352,12523,0
+FAAR.US,D,20211117,000000,29.366,29.38,29.051,29.15,14444,0
+FAAR.US,D,20211118,000000,29.051,29.258,29.051,29.159,8418,0
+FAAR.US,D,20211119,000000,29.061,29.061,28.864,28.896,11743,0
+FAAR.US,D,20211122,000000,28.854,29.173,28.854,29.079,10741,0
+FAAR.US,D,20211123,000000,29.192,29.445,29.117,29.352,8450,0
+FAAR.US,D,20211124,000000,29.446,29.502,29.324,29.371,6054,0
+FAAR.US,D,20211126,000000,28.704,28.704,28.029,28.205,11100,0
+FAAR.US,D,20211129,000000,28.704,28.732,28.131,28.217,5118,0
+FAAR.US,D,20211130,000000,27.774,27.915,27.483,27.677,13325,0
+FAAR.US,D,20211201,000000,27.765,27.972,27.483,27.554,11845,0
+FAAR.US,D,20211202,000000,27.615,27.831,27.556,27.746,47121,0
+FAAR.US,D,20211203,000000,27.962,28.018,27.835,27.835,8000,0
+FAAR.US,D,20211206,000000,27.859,28.177,27.859,28.164,12808,0
+FAAR.US,D,20211207,000000,28.272,28.394,28.15,28.24,12199,0
+FAAR.US,D,20211208,000000,28.103,28.432,28.103,28.338,7940,0
+FAAR.US,D,20211209,000000,28.187,28.385,28.187,28.281,5239,0
+FAAR.US,D,20211210,000000,28.304,28.351,28.178,28.267,7237,0
+FAAR.US,D,20211213,000000,28.265,28.336,28.15,28.23,10367,0
+FAAR.US,D,20211214,000000,28.272,28.291,28.105,28.211,6773,0
+FAAR.US,D,20211215,000000,28.31,28.338,28.131,28.258,7810,0
+FAAR.US,D,20211216,000000,28.159,28.507,28.159,28.488,17409,0
+FAAR.US,D,20211217,000000,28.399,28.422,28.255,28.366,4998,0
+FAAR.US,D,20211220,000000,28.112,28.347,28.095,28.282,29123,0
+FAAR.US,D,20211221,000000,28.45,28.535,28.302,28.46,19101,0
+FAAR.US,D,20211222,000000,28.572,28.61,28.395,28.61,7328,0
+FAAR.US,D,20211223,000000,28.63,28.7388,28.54,28.7388,10678,0
+FAAR.US,D,20211227,000000,28.76,28.95,28.56,28.9,6632,0
+FAAR.US,D,20211228,000000,28.67,28.8785,28.662,28.725,5828,0
+FAAR.US,D,20211229,000000,28.83,28.96,28.61,28.83,26845,0
+FAAR.US,D,20211230,000000,28.88,29.47,28.8316,29.006,20723,0
+FAAR.US,D,20211231,000000,29,29.02,28.7,28.765,26583,0
+FAAR.US,D,20220103,000000,28.9856,29.06,28.766,28.766,18489,0
+FAAR.US,D,20220104,000000,29.12,29.22,28.96,29.13,205128,0
+FAAR.US,D,20220105,000000,29.24,29.24,28.98,29.035,15119,0
+FAAR.US,D,20220106,000000,28.96,29.28,28.892,29.1,12894,0
+FAAR.US,D,20220107,000000,29.09,29.31,29.09,29.23,52604,0
+FAAR.US,D,20220110,000000,29.318,29.318,28.92,29.045,26565,0
+FAAR.US,D,20220111,000000,29.24,29.338,29.1,29.225,13004,0
+FAAR.US,D,20220112,000000,29.35,29.48,29.174,29.28,17957,0
+FAAR.US,D,20220113,000000,29.1,29.308,29.09,29.1001,25055,0
+FAAR.US,D,20220114,000000,29.33,29.4,29.18,29.28,10893,0
+FAAR.US,D,20220118,000000,29.23,29.34,29.012,29.31,41510,0
+FAAR.US,D,20220119,000000,29.456,29.58,29.26,29.421,23857,0
+FAAR.US,D,20220120,000000,29.5399,29.72,29.3566,29.4648,58731,0
+FAAR.US,D,20220121,000000,29.56,29.56,29.2601,29.49,24773,0
+FAAR.US,D,20220124,000000,29.175,29.3273,28.88,29.2,12367,0
+FAAR.US,D,20220125,000000,29.29,29.41,29.1,29.265,28715,0
+FAAR.US,D,20220126,000000,29.42,29.759,29.42,29.628,16459,0
+FAAR.US,D,20220127,000000,29.75,29.765,29.42,29.595,13096,0
+FAAR.US,D,20220128,000000,29.61,29.898,29.61,29.79,13047,0
+FAAR.US,D,20220131,000000,29.68,30.58,28.7,29.9658,25648,0
+FAAR.US,D,20220201,000000,30.1,30.35,29.99,30.23,21642,0
+FAAR.US,D,20220202,000000,30.1952,30.3699,30.1089,30.23,32550,0
+FAAR.US,D,20220203,000000,30.08,30.75,30.0129,30.47,101568,0
+FAAR.US,D,20220204,000000,30.71,30.866,30.33,30.6644,26492,0
+FAAR.US,D,20220207,000000,31.01,31.12,30.61,31.07,40018,0
+FAAR.US,D,20220208,000000,30.76,30.938,30.52,30.67,61738,0
+FAAR.US,D,20220209,000000,30.62,31.47,30.62,31.04,20395,0
+FAAR.US,D,20220210,000000,30.91,31.46,30.7001,31.07,19974,0
+FAAR.US,D,20220211,000000,31.17,31.56,30.9304,31.265,25842,0
+FAAR.US,D,20220214,000000,31.22,31.508,30.8735,31.22,20655,0
+FAAR.US,D,20220215,000000,31.02,31.0595,30.59,30.63,15166,0
+FAAR.US,D,20220216,000000,31.09,31.326,30.845,31.03,12864,0
+FAAR.US,D,20220217,000000,31.11,31.31,30.8001,31.14,29359,0
+FAAR.US,D,20220218,000000,31.0199,31.298,30.88,31.16,23009,0
+FAAR.US,D,20220222,000000,30.93,31.76,30.93,31.32,25208,0
+FAAR.US,D,20220223,000000,31.35,31.86,31.35,31.81,48009,0
+FAAR.US,D,20220224,000000,32.46,32.55,31.312,31.52,61890,0
+FAAR.US,D,20220225,000000,31.2,31.46,30.94,31.18,23637,0
+FAAR.US,D,20220228,000000,31.62,31.89,31.54,31.8,22234,0
+FAAR.US,D,20220301,000000,32.48,33.27,31.15,32.69,19192,0
+FAAR.US,D,20220302,000000,33.08,33.45,31.935,33.2904,15401,0
+FAAR.US,D,20220303,000000,33.27,33.51,32.9127,33.01,28421,0
+FAAR.US,D,20220304,000000,33.71,34.2007,33.28,34.03,24054,0
+FAAR.US,D,20220307,000000,34.3499,34.84,34.04,34.78,24591,0
+FAAR.US,D,20220308,000000,35.11,35.91,31.6,35.48,108184,0
+FAAR.US,D,20220309,000000,34.69,35,33.43,33.82,222276,0
+FAAR.US,D,20220310,000000,34.05,34.7106,33.2,33.4,67250,0
+FAAR.US,D,20220311,000000,33.71,37.9361,33.4101,34.0995,28741,0
+FAAR.US,D,20220314,000000,34.15,34.52,33.62,34.1741,82067,0
+FAAR.US,D,20220315,000000,33.65,33.86,32.6201,33.235,19415,0
+FAAR.US,D,20220316,000000,33.88,34.01,33,33.5,21846,0
+FAAR.US,D,20220317,000000,34.03,34.03,33.32,33.8,43776,0
+FAAR.US,D,20220318,000000,33.85,33.96,33.46,33.705,26154,0
+FAAR.US,D,20220321,000000,33.97,34.4399,33.92,34.11,17334,0
+FAAR.US,D,20220322,000000,34.09,34.3718,33.83,33.99,24081,0
+FAAR.US,D,20220323,000000,34.26,35,34.26,34.53,24558,0
+FAAR.US,D,20220324,000000,34.4803,34.94,34.28,34.36,22326,0
+FAAR.US,D,20220325,000000,34.27,34.7175,34.27,34.535,13107,0
+FAAR.US,D,20220328,000000,34.28,34.28,33.97,34.02,32063,0
+FAAR.US,D,20220329,000000,33.87,34.05,33.67,34.05,18174,0
+FAAR.US,D,20220330,000000,34.26,34.37,34.16,34.22,78224,0
+FAAR.US,D,20220331,000000,34.2207,34.24,33.75,33.86,29170,0
+FAAR.US,D,20220401,000000,33.88,33.9,33.58,33.625,21190,0
+FAAR.US,D,20220404,000000,33.95,33.9988,33.745,33.865,23182,0
+FAAR.US,D,20220405,000000,33.95,34.1399,33.793,33.81,39485,0
+FAAR.US,D,20220406,000000,33.86,34.2526,33.64,33.7,27600,0
+FAAR.US,D,20220407,000000,33.7,33.83,33.63,33.7698,18991,0
+FAAR.US,D,20220408,000000,33.92,34.0699,33.81,34.06,15950,0
+FAAR.US,D,20220411,000000,33.96,33.96,33.72,33.81,13773,0
+FAAR.US,D,20220412,000000,34.25,34.45,34.15,34.45,22977,0
+FAAR.US,D,20220413,000000,34.4,34.7,34.2801,34.7,15663,0
+FAAR.US,D,20220414,000000,34.69,34.8486,34.55,34.765,102860,0
+FAAR.US,D,20220418,000000,36.01,36.01,34.97,35.08,39195,0
+FAAR.US,D,20220419,000000,34.75,34.7988,34.6,34.65,53679,0
+FAAR.US,D,20220420,000000,34.7408,34.9399,34.6594,34.9,48052,0
+FAAR.US,D,20220421,000000,34.88,35.04,34.75,34.85,29550,0
+FAAR.US,D,20220422,000000,34.88,35.0975,34.53,34.62,28325,0
+FAAR.US,D,20220425,000000,34.07,34.3688,34.0301,34.36,25229,0
+FAAR.US,D,20220426,000000,34.5,34.519,34.31,34.44,21946,0
+FAAR.US,D,20220427,000000,34.46,34.8,34.44,34.8,35734,0
+FAAR.US,D,20220428,000000,34.74,34.86,34.5377,34.7467,92264,0
+FAAR.US,D,20220429,000000,34.92,35.415,34.65,35.02,30004,0
+FAAR.US,D,20220502,000000,34.6,35.24,34.35,34.71,83009,0
+FAAR.US,D,20220503,000000,34.69,34.78,34.4798,34.58,43545,0
+FAAR.US,D,20220504,000000,34.74,34.969,34.61,34.91,38277,0
+FAAR.US,D,20220505,000000,34.85,34.88,34.0648,34.7,25328,0
+FAAR.US,D,20220506,000000,34.48,34.575,34.01,34.01,27053,0
+FAAR.US,D,20220509,000000,34.08,34.23,33.7801,33.855,92986,0
+FAAR.US,D,20220510,000000,33.94,33.9886,33.78,33.85,34364,0
+FAAR.US,D,20220511,000000,34.12,34.4275,34,34.06,28912,0
+FAAR.US,D,20220512,000000,33.91,34.28,33.85,34.005,38339,0
+FAAR.US,D,20220513,000000,34.01,34.31,34.01,34.17,23101,0
+FAAR.US,D,20220516,000000,34.42,34.52,34.34,34.52,22834,0
+FAAR.US,D,20220517,000000,34.4812,34.61,34.22,34.34,36193,0
+FAAR.US,D,20220518,000000,34.21,34.26,33.8301,33.9,28710,0
+FAAR.US,D,20220519,000000,33.79,34.3,33.79,34.1404,41713,0
+FAAR.US,D,20220520,000000,34.07,34.28,34.07,34.185,77054,0
+FAAR.US,D,20220523,000000,34.14,34.299,34.06,34.21,11861,0
+FAAR.US,D,20220524,000000,34.44,34.71,34.173,34.42,145933,0
+FAAR.US,D,20220525,000000,34.18,34.35,34.14,34.14,30175,0
+FAAR.US,D,20220526,000000,34.35,34.63,34.35,34.6,29002,0
+FAAR.US,D,20220527,000000,34.57,34.7,34.49,34.6169,35796,0
+FAAR.US,D,20220531,000000,34.82,34.9999,34.36,34.44,28832,0
+FAAR.US,D,20220601,000000,34.53,34.7432,34.4038,34.52,39390,0
+FAAR.US,D,20220602,000000,34.745,35.02,34.67,34.97,55172,0
+FAAR.US,D,20220603,000000,34.9,36.1575,34.8493,35,20406,0
+FAAR.US,D,20220606,000000,35.1299,35.24,34.91,35.11,24067,0
+FAAR.US,D,20220607,000000,35,35.205,34.92,35.155,22088,0
+FAAR.US,D,20220608,000000,35.27,35.44,35.19,35.355,23648,0
+FAAR.US,D,20220609,000000,35.33,36.13,35.23,35.63,70302,0
+FAAR.US,D,20220610,000000,35.54,35.54,35.26,35.33,121523,0
+FAAR.US,D,20220613,000000,35.08,35.18,34.75,34.93,36379,0
+FAAR.US,D,20220614,000000,34.88,34.9991,34.63,34.74,42758,0
+FAAR.US,D,20220615,000000,34.69,34.99,34.69,34.79,37736,0
+FAAR.US,D,20220616,000000,34.88,35.01,33.4215,35,44884,0
+FAAR.US,D,20220617,000000,34.81,34.81,34.4,34.5494,35255,0
+FAAR.US,D,20220621,000000,34.45,34.7,34.32,34.42,34683,0
+FAAR.US,D,20220622,000000,33.91,34.46,33.91,34.16,38745,0
+FAAR.US,D,20220623,000000,33.92,34.05,31.7537,33.61,128128,0
+FAAR.US,D,20220624,000000,33.66,33.797,33.5964,33.67,126233,0
+FAAR.US,D,20220627,000000,33.75,33.82,32.35,33.76,31432,0
+FAAR.US,D,20220628,000000,33.7,34.03,33.68,34.03,132692,0
+FAAR.US,D,20220629,000000,33.97,34.04,33.68,33.85,67255,0
+FAAR.US,D,20220630,000000,33.69,33.69,33.3079,33.3649,37279,0
+FAAR.US,D,20220701,000000,33.54,33.56,33.23,33.28,32402,0
+FAAR.US,D,20220705,000000,34.85,34.85,32.155,32.32,24295,0
+FAAR.US,D,20220706,000000,32.2,32.2,30.34,31.91,30446,0
+FAAR.US,D,20220707,000000,32.25,32.53,32.05,32.24,92083,0
+FAAR.US,D,20220708,000000,32.35,32.64,32.3298,32.51,32720,0
+FAAR.US,D,20220711,000000,32.695,32.89,32.6657,32.83,28959,0
+FAAR.US,D,20220712,000000,32.51,32.65,32.3002,32.5,33167,0
+FAAR.US,D,20220713,000000,32.31,32.498,32.31,32.44,150396,0
+FAAR.US,D,20220714,000000,32.58,32.77,32.5,32.77,29927,0
+FAAR.US,D,20220715,000000,32.59,32.71,32.43,32.5,69313,0
+FAAR.US,D,20220718,000000,32.53,32.664,32.4101,32.49,43897,0
+FAAR.US,D,20220719,000000,32.37,32.52,32.27,32.52,18468,0
+FAAR.US,D,20220720,000000,32.21,32.405,32.1301,32.18,48302,0
+FAAR.US,D,20220721,000000,32.13,32.13,32,32.01,12342,0
+FAAR.US,D,20220722,000000,32.09,32.1769,31.91,31.91,21430,0
+FAAR.US,D,20220725,000000,32.15,32.34,32.07,32.275,20376,0
+FAAR.US,D,20220726,000000,32.5208,32.64,32.385,32.56,39372,0
+FAAR.US,D,20220727,000000,32.81,32.89,32.26,32.89,73846,0
+FAAR.US,D,20220728,000000,32.81,34.0475,32.71,32.76,33815,0
+FAAR.US,D,20220729,000000,33.12,33.12,32.65,32.79,23161,0
+FAAR.US,D,20220801,000000,32.48,32.48,32.2321,32.4,26332,0
+FAAR.US,D,20220802,000000,32.57,32.57,32.05,32.39,184284,0
+FAAR.US,D,20220803,000000,32.44,32.44,32.1867,32.26,20045,0
+FAAR.US,D,20220804,000000,32.25,32.48,32.25,32.48,27270,0
+FAAR.US,D,20220805,000000,32.2,32.37,32.07,32.07,23305,0
+FAAR.US,D,20220808,000000,31.99,32.17,31.99,32.11,20913,0
+FAAR.US,D,20220809,000000,32.37,32.455,32.3201,32.39,21423,0
+FAAR.US,D,20220810,000000,32.37,32.48,32.3,32.3116,25371,0
+FAAR.US,D,20220811,000000,32.46,32.62,32.39,32.49,35440,0
+FAAR.US,D,20220812,000000,32.46,32.72,32.34,32.6,24627,0
+FAAR.US,D,20220815,000000,32.21,32.41,32.14,32.3732,19177,0
+FAAR.US,D,20220816,000000,32.3797,32.38,32.0901,32.17,24234,0
+FAAR.US,D,20220817,000000,32.29,32.36,32.14,32.2546,27553,0
+FAAR.US,D,20220818,000000,32.37,32.47,32.27,32.365,71371,0
+FAAR.US,D,20220819,000000,32.38,32.4788,32.3,32.4239,21483,0
+FAAR.US,D,20220822,000000,32.46,32.71,32.33,32.71,16702,0
+FAAR.US,D,20220823,000000,32.83,33.22,32.78,32.8,40984,0
+FAAR.US,D,20220824,000000,32.9494,32.97,32.74,32.97,10573,0
+FAAR.US,D,20220825,000000,32.93,32.93,32.57,32.6404,36278,0
+FAAR.US,D,20220826,000000,32.77,33,32.769,33,11841,0
+FAAR.US,D,20220829,000000,32.95,33.1,32.8801,33.01,49719,0
+FAAR.US,D,20220830,000000,32.8,32.86,32.5801,32.86,15708,0
+FAAR.US,D,20220831,000000,32.53,32.664,32.41,32.47,29489,0
+FAAR.US,D,20220901,000000,32.23,32.5,32.03,32.09,51242,0
+FAAR.US,D,20220902,000000,32.2501,32.3305,32.11,32.3,12495,0
+FAAR.US,D,20220906,000000,32.0433,32.16,31.9651,32.16,20635,0
+FAAR.US,D,20220907,000000,32.16,32.2959,31.81,31.99,24034,0
+FAAR.US,D,20220908,000000,31.9,31.93,31.69,31.69,47088,0
+FAAR.US,D,20220909,000000,32.0635,32.2016,31.98,32.1613,26690,0
+FAAR.US,D,20220912,000000,32.21,32.67,32.19,32.34,41250,0
+FAAR.US,D,20220913,000000,32.4467,32.4467,32.275,32.3389,12075,0
+FAAR.US,D,20220914,000000,32.3636,32.3636,32.14,32.14,30987,0
+FAAR.US,D,20220915,000000,32.17,32.17,31.87,32.09,25750,0
+FAAR.US,D,20220916,000000,31.9,31.915,31.71,31.82,70065,0
+FAAR.US,D,20220919,000000,31.68,32.145,31.68,31.9308,43441,0
+FAAR.US,D,20220920,000000,32.03,32.26,31.8943,32.2,259405,0
+FAAR.US,D,20220921,000000,32.23,32.23,31.89,31.97,100143,0
+FAAR.US,D,20220922,000000,32.07,32.3,31.86,31.95,91023,0
+FAAR.US,D,20220923,000000,31.57,31.59,31.36,31.55,57765,0
+FAAR.US,D,20220926,000000,31.32,31.44,31,31.06,88286,0
+FAAR.US,D,20220927,000000,31.3,31.31,31.02,31.06,54004,0
+FAAR.US,D,20220928,000000,31.14,31.78,31.12,31.305,50811,0
+FAAR.US,D,20220929,000000,31.28,31.31,31.11,31.175,167017,0
+FAAR.US,D,20220930,000000,31.1,31.58,31.01,31.0751,58386,0
+FAAR.US,D,20221003,000000,31.01,31.095,30.93,31.02,90614,0
+FAAR.US,D,20221004,000000,31.03,31.565,30.49,31.04,91681,0
+FAAR.US,D,20221005,000000,31.18,31.725,31.12,31.28,67347,0
+FAAR.US,D,20221006,000000,31.22,31.47,31.1327,31.345,38240,0
+FAAR.US,D,20221007,000000,31.41,31.61,31.3301,31.55,125917,0
+FAAR.US,D,20221010,000000,31.591,31.75,31.46,31.52,40013,0
+FAAR.US,D,20221011,000000,31.41,31.545,31.29,31.53,73991,0
+FAAR.US,D,20221012,000000,31.54,31.63,31.42,31.5,21095,0
+FAAR.US,D,20221013,000000,31.46,31.72,31.46,31.72,22256,0
+FAAR.US,D,20221014,000000,31.7,31.79,31.6103,31.79,38722,0
+FAAR.US,D,20221017,000000,31.74,31.821,31.6511,31.755,56193,0
+FAAR.US,D,20221018,000000,31.7,32.09,31.6299,31.7699,77334,0
+FAAR.US,D,20221019,000000,31.65,31.95,31.65,31.86,64811,0
+FAAR.US,D,20221020,000000,31.9778,31.9778,31.76,31.88,72432,0
+FAAR.US,D,20221021,000000,31.88,31.96,31.74,31.86,52408,0
+FAAR.US,D,20221024,000000,31.91,31.95,31.54,31.78,277664,0
+FAAR.US,D,20221025,000000,31.78,31.96,31.75,31.8801,83601,0
+FAAR.US,D,20221026,000000,31.91,31.9599,31.8007,31.88,56454,0
+FAAR.US,D,20221027,000000,31.975,31.9899,31.8299,31.91,47100,0
+FAAR.US,D,20221028,000000,31.985,32.26,31.94,32.05,37768,0
+FAAR.US,D,20221031,000000,32.18,32.18,31.95,32.02,58154,0
+FAAR.US,D,20221101,000000,32.03,32.21,31.79,31.885,82981,0
+FAAR.US,D,20221102,000000,31.7581,32.135,31.7581,31.89,26275,0
+FAAR.US,D,20221103,000000,31.93,32.08,31.85,31.93,28877,0
+FAAR.US,D,20221104,000000,32.11,32.27,31.93,31.94,20740,0
+FAAR.US,D,20221107,000000,32.04,32.295,31.79,31.95,56560,0
+FAAR.US,D,20221108,000000,32.09,32.09,31.81,31.86,83556,0
+FAAR.US,D,20221109,000000,31.76,31.88,31.69,31.88,29317,0
+FAAR.US,D,20221110,000000,31.7,31.71,31.35,31.44,45590,0
+FAAR.US,D,20221111,000000,31.54,31.7284,31.451,31.59,11265,0
+FAAR.US,D,20221114,000000,31.55,31.6797,31.3501,31.425,35825,0
+FAAR.US,D,20221115,000000,31.49,31.751,31.47,31.6416,73110,0
+FAAR.US,D,20221116,000000,31.63,31.68,31.4672,31.68,31743,0
+FAAR.US,D,20221117,000000,31.12,31.4538,31.12,31.35,23402,0
+FAAR.US,D,20221118,000000,31.235,31.51,31.19,31.51,26908,0
+FAAR.US,D,20221121,000000,31.26,31.416,31.0443,31.35,16647,0
+FAAR.US,D,20221122,000000,31.35,31.54,31.1201,31.21,25201,0
+FAAR.US,D,20221123,000000,31.03,31.0806,30.8832,30.9963,21434,0
+FAAR.US,D,20221125,000000,31.09,31.2449,30.9515,30.9515,2966,0
+FAAR.US,D,20221128,000000,30.85,31.27,30.85,30.985,21336,0
+FAAR.US,D,20221129,000000,31.09,31.11,30.82,30.99,22866,0
+FAAR.US,D,20221130,000000,31.09,31.25,31.06,31.14,142993,0
+FAAR.US,D,20221201,000000,31.1,31.18,30.814,30.86,18974,0
+FAAR.US,D,20221202,000000,30.79,30.95,30.6955,30.94,25465,0
+FAAR.US,D,20221205,000000,31.04,31.04,30.5201,30.58,57601,0
+FAAR.US,D,20221206,000000,30.51,30.68,30.2901,30.39,22881,0
+FAAR.US,D,20221207,000000,30.34,30.84,30.15,30.3,49524,0
+FAAR.US,D,20221208,000000,30.3999,30.49,30.24,30.39,240481,0
+FAAR.US,D,20221209,000000,30.4775,30.575,30.16,30.296,54697,0
+FAAR.US,D,20221212,000000,30.176,30.45,30.176,30.37,51040,0
+FAAR.US,D,20221213,000000,30.58,30.7899,30.53,30.67,63452,0
+FAAR.US,D,20221214,000000,30.04,31.13,29.62,30.52,50608,0
+FAAR.US,D,20221215,000000,28.61,29.24,28.61,29,24361,0
+FAAR.US,D,20221216,000000,28.98,29.17,28.91,29.09,150094,0
+FAAR.US,D,20221219,000000,29.01,29.34,28.93,28.93,22456,0
+FAAR.US,D,20221220,000000,29.02,29.2309,29.0081,29.21,24615,0
+FAAR.US,D,20221221,000000,29.13,29.43,29.08,29.43,47650,0
+FAAR.US,D,20221222,000000,29.45,29.52,29.2837,29.49,18132,0
+FAAR.US,D,20221223,000000,29.44,29.8634,29.44,29.44,24010,0
+FAAR.US,D,20221227,000000,29.05,29.87,29.05,29.775,47618,0
+FAAR.US,D,20221228,000000,29.85,31.12,29.6701,29.9,325345,0
+FAAR.US,D,20221229,000000,29.77,29.9099,29.4901,29.815,113639,0
+FAAR.US,D,20221230,000000,29.94,30.04,29.73,29.88,85645,0
+FAAR.US,D,20230103,000000,29.69,29.77,29.43,29.6,67525,0
+FAAR.US,D,20230104,000000,29.41,29.53,29.04,29.395,131463,0
+FAAR.US,D,20230105,000000,29.48,29.63,29.23,29.4,60687,0
+FAAR.US,D,20230106,000000,29.31,29.41,28.84,29.33,47798,0
+FAAR.US,D,20230109,000000,29.5,29.5,29.33,29.35,41833,0
+FAAR.US,D,20230110,000000,29.5,29.66,29.43,29.66,21883,0
+FAAR.US,D,20230111,000000,29.7,29.8,29.535,29.62,30113,0
+FAAR.US,D,20230112,000000,29.49,29.9299,29.49,29.75,45180,0
+FAAR.US,D,20230113,000000,29.89,29.97,29.7901,29.96,32054,0
+FAAR.US,D,20230117,000000,29.9,30.071,29.814,29.9898,34779,0
+FAAR.US,D,20230118,000000,29.86,29.9994,29.77,29.81,166683,0
+FAAR.US,D,20230119,000000,29.8041,29.955,29.79,29.79,12705,0
+FAAR.US,D,20230120,000000,29.85,29.85,29.6501,29.75,163732,0
+FAAR.US,D,20230123,000000,29.66,29.71,29.53,29.71,37395,0
+FAAR.US,D,20230124,000000,29.6501,29.7004,29.57,29.7,21897,0
+FAAR.US,D,20230125,000000,29.59,29.79,29.54,29.705,33097,0
+FAAR.US,D,20230126,000000,30.0099,30.0299,29.8704,30.02,24653,0
+FAAR.US,D,20230127,000000,29.98,29.98,29.8201,29.83,36515,0
+FAAR.US,D,20230130,000000,30.08,30.1826,30.01,30.17,17977,0
+FAAR.US,D,20230131,000000,30.03,30.16,29.9701,30,42637,0
+FAAR.US,D,20230201,000000,30.0397,30.09,29.7811,29.93,31430,0
+FAAR.US,D,20230202,000000,30.05,30.15,29.925,30.025,48171,0
+FAAR.US,D,20230203,000000,30.36,30.36,29.84,29.915,19740,0
+FAAR.US,D,20230206,000000,29.75,29.88,29.6574,29.86,30612,0
+FAAR.US,D,20230207,000000,29.89,29.95,29.7331,29.93,24133,0
+FAAR.US,D,20230208,000000,29.9,30,29.82,29.85,27130,0
+FAAR.US,D,20230209,000000,29.962,29.97,29.81,29.96,13909,0
+FAAR.US,D,20230210,000000,29.86,30.09,29.86,30,25885,0
+FAAR.US,D,20230213,000000,30.05,30.14,30.023,30.13,10721,0
+FAAR.US,D,20230214,000000,30.07,30.0899,29.92,30.05,26682,0
+FAAR.US,D,20230215,000000,29.86,30.01,29.81,29.99,11858,0
+FAAR.US,D,20230216,000000,29.9944,30.0799,29.9,30.02,10240,0
+FAAR.US,D,20230217,000000,29.83,29.965,29.7356,29.89,17414,0
+FAAR.US,D,20230221,000000,29.78,29.9899,29.75,29.83,15081,0
+FAAR.US,D,20230222,000000,29.83,29.9299,29.685,29.835,15089,0
+FAAR.US,D,20230223,000000,29.92,29.97,29.83,29.9435,15242,0
+FAAR.US,D,20230224,000000,29.97,30.13,29.96,30.12,9760,0
+FAAR.US,D,20230227,000000,30.02,30.435,30,30.02,21266,0
+FAAR.US,D,20230228,000000,30.04,30.04,29.7901,29.81,20185,0
+FAAR.US,D,20230301,000000,29.83,29.96,29.77,29.79,47429,0
+FAAR.US,D,20230302,000000,30.1,30.24,30.049,30.23,15243,0
+FAAR.US,D,20230303,000000,30.65,30.65,30.08,30.18,15724,0
+FAAR.US,D,20230306,000000,30.29,30.36,30.1601,30.35,33957,0
+FAAR.US,D,20230307,000000,30.34,30.52,30.085,30.51,19911,0
+FAAR.US,D,20230308,000000,30.44,30.5599,30.41,30.485,22405,0
+FAAR.US,D,20230309,000000,30.46,30.75,30.46,30.58,34174,0
+FAAR.US,D,20230310,000000,30.62,30.64,30.39,30.5409,30310,0
+FAAR.US,D,20230313,000000,30.47,30.75,30.1313,30.23,158230,0
+FAAR.US,D,20230314,000000,30.27,30.325,30.0801,30.31,18297,0
+FAAR.US,D,20230315,000000,30.29,30.53,30.289,30.53,27077,0
+FAAR.US,D,20230316,000000,30.31,30.52,30.29,30.29,20397,0
+FAAR.US,D,20230317,000000,30.4,30.4199,30.21,30.34,11250,0
+FAAR.US,D,20230320,000000,30.2515,30.44,30.23,30.345,15263,0
+FAAR.US,D,20230321,000000,30.4,30.49,30.2215,30.23,19437,0
+FAAR.US,D,20230322,000000,30.22,30.4015,30.2027,30.3555,14140,0
+FAAR.US,D,20230323,000000,30.24,30.5,30.1201,30.225,153205,0
+FAAR.US,D,20230324,000000,29.9425,30.0075,29.76,29.82,26082,0
+FAAR.US,D,20230327,000000,29.94,29.94,29.64,29.86,21543,0
+FAAR.US,D,20230328,000000,29.91,29.95,29.79,29.865,58969,0
+FAAR.US,D,20230329,000000,29.92,29.96,29.735,29.94,45957,0
+FAAR.US,D,20230330,000000,29.85,29.9499,29.75,29.77,68563,0
+FAAR.US,D,20230331,000000,29.85,29.8799,29.6856,29.7,78013,0
+FAAR.US,D,20230403,000000,29.84,30.04,29.71,29.92,46830,0
+FAAR.US,D,20230404,000000,29.84,30.175,29.84,29.92,23798,0
+FAAR.US,D,20230405,000000,30.06,30.0699,29.92,30.04,40466,0
+FAAR.US,D,20230406,000000,29.99,29.99,29.78,29.8,15420,0
+FAAR.US,D,20230410,000000,29.81,29.97,29.78,29.95,21207,0
+FAAR.US,D,20230411,000000,29.88,29.91,29.7012,29.74,43327,0
+FAAR.US,D,20230412,000000,29.75,29.92,29.75,29.855,63946,0
+FAAR.US,D,20230413,000000,29.68,29.82,29.61,29.7,20366,0
+FAAR.US,D,20230414,000000,29.64,29.825,29.55,29.55,20609,0
+FAAR.US,D,20230417,000000,29.635,29.78,29.34,29.4246,20955,0
+FAAR.US,D,20230418,000000,29.34,29.4,29.17,29.245,50575,0
+FAAR.US,D,20230419,000000,29.37,29.63,29.125,29.32,26193,0
+FAAR.US,D,20230420,000000,29.17,29.2799,29.095,29.18,14410,0
+FAAR.US,D,20230421,000000,29.13,29.1599,28.99,29.01,63122,0
+FAAR.US,D,20230424,000000,29.15,29.16,28.9929,29.13,28295,0
+FAAR.US,D,20230425,000000,29.18,29.18,29.02,29.02,22942,0
+FAAR.US,D,20230426,000000,29.03,29.09,28.9,29,81626,0
+FAAR.US,D,20230427,000000,28.88,28.985,28.75,28.91,24837,0
+FAAR.US,D,20230428,000000,28.82,28.945,28.7701,28.86,14888,0
+FAAR.US,D,20230501,000000,28.9,29.06,28.888,29.06,22751,0
+FAAR.US,D,20230502,000000,28.97,29.04,28.9044,28.95,113952,0
+FAAR.US,D,20230503,000000,28.86,28.97,28.8205,28.92,15369,0
+FAAR.US,D,20230504,000000,28.8,29.03,28.8,28.9,12827,0
+FAAR.US,D,20230505,000000,28.98,28.9999,28.87,28.9752,16194,0
+FAAR.US,D,20230508,000000,29.0322,29.11,28.985,29.09,14257,0
+FAAR.US,D,20230509,000000,29.08,29.109,29.03,29.03,11449,0
+FAAR.US,D,20230510,000000,29.14,29.21,28.595,29.21,33423,0
+FAAR.US,D,20230511,000000,29.06,29.22,29.06,29.1,40743,0
+FAAR.US,D,20230512,000000,28.94,29.1599,28.94,28.96,27599,0
+FAAR.US,D,20230515,000000,28.975,29.0499,28.84,28.86,11874,0
+FAAR.US,D,20230516,000000,28.92,28.92,28.72,28.83,61397,0
+FAAR.US,D,20230517,000000,28.84,28.85,28.69,28.75,44307,0
+FAAR.US,D,20230518,000000,28.68,28.935,28.235,28.6,18720,0
+FAAR.US,D,20230519,000000,28.51,28.6392,28.495,28.52,23100,0
+FAAR.US,D,20230522,000000,28.65,28.91,28.65,28.91,13099,0
+FAAR.US,D,20230523,000000,28.92,29.08,28.91,29,16535,0
+FAAR.US,D,20230524,000000,28.99,29.41,28.43,29.07,14910,0
+FAAR.US,D,20230525,000000,29.19,29.3999,29.11,29.38,17501,0
+FAAR.US,D,20230526,000000,29.29,29.4,29.21,29.24,25816,0
+FAAR.US,D,20230530,000000,29.08,29.35,29.08,29.17,38205,0
+FAAR.US,D,20230531,000000,29.17,29.3,29.11,29.1718,24520,0
+FAAR.US,D,20230601,000000,28.97,29.14,28.86,28.88,14192,0
+FAAR.US,D,20230602,000000,28.88,29.05,28.7913,28.91,21402,0
+FAAR.US,D,20230605,000000,28.95,29.0161,28.79,28.86,117096,0
+FAAR.US,D,20230606,000000,28.79,28.9,28.6501,28.69,15512,0
+FAAR.US,D,20230607,000000,28.63,29,28.61,28.71,24082,0
+FAAR.US,D,20230608,000000,28.79,28.8,28.57,28.69,14524,0
+FAAR.US,D,20230609,000000,28.56,29,25.8501,28.55,74518,0
+FAAR.US,D,20230612,000000,28.65,28.7999,28.65,28.77,24716,0
+FAAR.US,D,20230613,000000,28.64,28.68,28.52,28.53,51083,0
+FAAR.US,D,20230614,000000,28.61,28.63,28.51,28.565,19750,0
+FAAR.US,D,20230615,000000,28.51,28.54,28.3301,28.35,47896,0
+FAAR.US,D,20230616,000000,28.44,28.48,28.3101,28.37,22729,0
+FAAR.US,D,20230620,000000,28.47,28.5899,28.44,28.56,75453,0
+FAAR.US,D,20230621,000000,28.53,28.55,28.3801,28.42,13627,0
+FAAR.US,D,20230622,000000,28.37,28.43,28.2601,28.39,28679,0
+FAAR.US,D,20230623,000000,28.3737,28.3866,28.2,28.31,36847,0
+FAAR.US,D,20230626,000000,28.34,29,28.27,28.3522,38612,0
+FAAR.US,D,20230627,000000,28.38,28.38,27.95,28.035,24081,0
+FAAR.US,D,20230628,000000,28,28.17,27.78,28.1096,28609,0
+FAAR.US,D,20230629,000000,28.08,28.2,26.4201,28.095,251821,0
+FAAR.US,D,20230630,000000,28.17,28.23,27.6801,28.16,151853,0
+FAAR.US,D,20230703,000000,28.29,28.32,28.1801,28.24,16254,0
+FAAR.US,D,20230705,000000,28.22,28.3799,28.22,28.33,73682,0
+FAAR.US,D,20230706,000000,28.37,28.39,28.22,28.32,78386,0
+FAAR.US,D,20230707,000000,28.33,28.3899,28.26,28.3407,56956,0
+FAAR.US,D,20230710,000000,28.37,28.44,28.2901,28.375,85330,0
+FAAR.US,D,20230711,000000,28.44,28.44,28.28,28.36,27781,0
+FAAR.US,D,20230712,000000,28.4,28.47,28.29,28.42,53494,0
+FAAR.US,D,20230713,000000,28.41,28.65,28.41,28.63,29260,0
+FAAR.US,D,20230714,000000,28.51,28.66,28.4,28.5,34033,0
+FAAR.US,D,20230717,000000,28.5,28.5667,28.3901,28.45,53939,0
+FAAR.US,D,20230718,000000,28.5,28.6999,28.5,28.67,28357,0
+FAAR.US,D,20230719,000000,28.82,28.865,28.7122,28.84,80161,0
+FAAR.US,D,20230720,000000,28.76,28.7999,28.68,28.79,20304,0
+FAAR.US,D,20230721,000000,28.75,28.85,28.7301,28.85,35728,0
+FAAR.US,D,20230724,000000,28.95,29.2199,28.9131,29.12,17770,0
+FAAR.US,D,20230725,000000,28.92,29.03,28.87,28.96,32032,0
+FAAR.US,D,20230726,000000,29.04,29.08,28.931,29.01,41984,0
+FAAR.US,D,20230727,000000,28.9899,29.0099,27.4564,28.91,139965,0
+FAAR.US,D,20230728,000000,28.92,29.005,28.8552,28.95,12471,0
+FAAR.US,D,20230731,000000,28.76,28.805,28.67,28.72,17763,0
+FAAR.US,D,20230801,000000,28.75,28.85,28.7179,28.8,18415,0
+FAAR.US,D,20230802,000000,28.88,28.88,28.56,28.6,23504,0
+FAAR.US,D,20230803,000000,28.5,28.68,28.4401,28.61,22489,0
+FAAR.US,D,20230804,000000,28.705,28.72,28.59,28.59,11307,0
+FAAR.US,D,20230807,000000,28.565,28.6204,28.36,28.4425,17486,0
+FAAR.US,D,20230808,000000,28.06,28.4,28.035,28.3,27435,0
+FAAR.US,D,20230809,000000,28.415,28.48,28.31,28.435,21003,0
+FAAR.US,D,20230810,000000,28.4216,28.5,28.3301,28.5,13147,0
+FAAR.US,D,20230811,000000,28.46,28.5865,28.41,28.485,23627,0
+FAAR.US,D,20230814,000000,28.41,28.5399,28.4,28.47,9753,0
+FAAR.US,D,20230815,000000,28.45,28.465,28.25,28.295,56625,0
+FAAR.US,D,20230816,000000,28.42,28.5156,28.34,28.41,13018,0
+FAAR.US,D,20230817,000000,28.5561,28.5561,28.43,28.47,7408,0
+FAAR.US,D,20230818,000000,28.51,28.716,28.5,28.67,15507,0
+FAAR.US,D,20230821,000000,28.66,28.7299,28.56,28.64,15448,0
+FAAR.US,D,20230822,000000,28.61,28.61,28.47,28.48,22220,0
+FAAR.US,D,20230823,000000,28.47,28.73,28.46,28.64,19053,0
+FAAR.US,D,20230824,000000,28.66,28.84,28.65,28.795,12831,0
+FAAR.US,D,20230825,000000,29.01,29.25,28.98,29.14,15134,0
+FAAR.US,D,20230828,000000,29.02,29.16,28.98,29.07,34835,0
+FAAR.US,D,20230829,000000,29.0799,29.19,29.04,29.05,32210,0
+FAAR.US,D,20230830,000000,29.11,29.11,28.4,28.96,7610,0
+FAAR.US,D,20230831,000000,29.0399,29.0899,28.893,28.97,19845,0
+FAAR.US,D,20230901,000000,29.12,29.2399,29.09,29.18,70730,0
+FAAR.US,D,20230905,000000,29.4,29.44,29.29,29.4,10201,0
+FAAR.US,D,20230906,000000,29.2642,29.45,29.24,29.31,8316,0
+FAAR.US,D,20230907,000000,29.32,29.355,29.2301,29.33,9739,0
+FAAR.US,D,20230908,000000,29.38,29.56,29.38,29.56,9786,0
+FAAR.US,D,20230911,000000,29.67,29.71,29.6,29.68,11146,0
+FAAR.US,D,20230912,000000,29.615,29.655,29.5311,29.55,26755,0
+FAAR.US,D,20230913,000000,29.64,29.77,29.6003,29.7,56813,0
+FAAR.US,D,20230914,000000,29.82,29.9992,29.78,29.98,12954,0
+FAAR.US,D,20230915,000000,29.83,29.8499,29.74,29.76,10696,0
+FAAR.US,D,20230918,000000,29.73,29.73,29.42,29.46,9011,0
+FAAR.US,D,20230919,000000,29.55,29.6,29.45,29.58,11462,0
+FAAR.US,D,20230920,000000,29.37,29.4799,29.28,29.3,13920,0
+FAAR.US,D,20230921,000000,29.45,29.495,29.27,29.35,14379,0
+FAAR.US,D,20230922,000000,29.2,29.2,29.035,29.06,30503,0
+FAAR.US,D,20230925,000000,28.99,28.99,28.81,28.89,14099,0
+FAAR.US,D,20230926,000000,28.86,28.96,28.74,28.9,38075,0
+FAAR.US,D,20230927,000000,28.99,29.07,28.9501,29.04,16236,0
+FAAR.US,D,20230928,000000,28.9126,29.015,28.8301,28.85,22349,0
+FAAR.US,D,20230929,000000,28.92,28.92,28.58,28.7,24174,0
+FAAR.US,D,20231002,000000,28.67,28.67,28.4801,28.55,27494,0
+FAAR.US,D,20231003,000000,28.49,28.49,28.295,28.38,25720,0
+FAAR.US,D,20231004,000000,28.14,28.14,27.84,27.85,26410,0
+FAAR.US,D,20231005,000000,27.69,27.76,27.6001,27.61,10417,0
+FAAR.US,D,20231006,000000,27.8,27.8,27.6541,27.73,16529,0
+FAAR.US,D,20231009,000000,27.77,27.8412,27.72,27.76,11639,0
+FAAR.US,D,20231010,000000,27.75,27.81,27.69,27.7495,23380,0
+FAAR.US,D,20231011,000000,27.745,27.7842,27.6,27.67,13715,0
+FAAR.US,D,20231012,000000,27.75,27.76,27.63,27.74,22642,0
+FAAR.US,D,20231013,000000,27.84,27.9899,27.8,27.98,8852,0
+FAAR.US,D,20231016,000000,28.07,28.09,27.941,27.98,14738,0
+FAAR.US,D,20231017,000000,28.03,28.13,28.0112,28.13,9649,0
+FAAR.US,D,20231018,000000,28.06,28.18,28.0401,28.12,27076,0
+FAAR.US,D,20231019,000000,28.08,28.2099,28.0001,28.12,27500,0
+FAAR.US,D,20231020,000000,28.207,28.2399,28.11,28.23,11668,0
+FAAR.US,D,20231023,000000,28.17,28.2299,27.98,28.01,53418,0
+FAAR.US,D,20231024,000000,27.91,27.94,27.81,27.86,10800,0
+FAAR.US,D,20231025,000000,27.95,28.11,27.9117,28.08,24026,0
+FAAR.US,D,20231026,000000,27.985,28.16,27.8509,27.94,28878,0
+FAAR.US,D,20231027,000000,27.96,28.059,27.86,27.9916,21132,0
+FAAR.US,D,20231030,000000,27.96,27.9999,27.854,27.91,13275,0
+FAAR.US,D,20231031,000000,27.98,27.98,27.75,27.75,8347,0
+FAAR.US,D,20231101,000000,27.92,28.025,27.8101,27.94,22504,0
+FAAR.US,D,20231102,000000,27.95,28.02,27.8122,27.93,36143,0
+FAAR.US,D,20231103,000000,27.89,27.985,27.7501,27.82,47437,0
+FAAR.US,D,20231106,000000,27.91,28.0199,27.8501,27.95,14286,0
+FAAR.US,D,20231107,000000,27.9,27.96,27.78,27.8359,40398,0
+FAAR.US,D,20231108,000000,27.76,27.8099,27.64,27.64,42199,0
+FAAR.US,D,20231109,000000,27.66,27.76,27.635,27.76,19895,0
+FAAR.US,D,20231110,000000,27.81,27.92,27.7592,27.92,15009,0
+FAAR.US,D,20231113,000000,27.89,27.9999,27.876,27.91,16368,0
+FAAR.US,D,20231114,000000,27.93,28.08,27.8901,28.0222,45769,0
+FAAR.US,D,20231115,000000,28,28.1,27.94,28.1,27006,0
+FAAR.US,D,20231116,000000,27.98,28.0394,27.89,27.89,63234,0
+FAAR.US,D,20231117,000000,28.06,28.1599,28.041,28.12,23918,0
+FAAR.US,D,20231120,000000,28.17,28.29,28.14,28.29,27545,0
+FAAR.US,D,20231121,000000,28.29,28.4,28.2218,28.4,18462,0
+FAAR.US,D,20231122,000000,28.22,28.2499,28.15,28.1766,18612,0
+FAAR.US,D,20231124,000000,28.19,28.2299,28.09,28.14,17013,0
+FAAR.US,D,20231127,000000,28.11,28.29,28.11,28.215,14387,0
+FAAR.US,D,20231128,000000,28.29,28.34,28.18,28.27,55383,0
+FAAR.US,D,20231129,000000,28.19,28.26,28.09,28.25,61927,0
+FAAR.US,D,20231130,000000,28.22,28.2599,28,28,21434,0
+FAAR.US,D,20231201,000000,28,28,27.7301,27.79,22793,0
+FAAR.US,D,20231204,000000,27.9,27.9317,27.68,27.78,13489,0
+FAAR.US,D,20231205,000000,27.69,27.75,27.59,27.6,19310,0
+FAAR.US,D,20231206,000000,27.44,27.6289,27.44,27.54,91661,0
+FAAR.US,D,20231207,000000,27.66,27.66,27.47,27.535,23159,0
+FAAR.US,D,20231208,000000,27.55,27.6599,27.54,27.5936,20410,0
+FAAR.US,D,20231211,000000,27.75,27.9,27.75,27.9,22871,0
+FAAR.US,D,20231212,000000,27.79,27.8,27.67,27.8,13272,0
+FAAR.US,D,20231213,000000,27.82,27.85,27.73,27.83,35292,0
+FAAR.US,D,20231214,000000,27.78,27.78,27.691,27.7,45792,0
+FAAR.US,D,20231215,000000,27.45,27.498,27.37,27.4382,19744,0
+FAAR.US,D,20231218,000000,27.46,27.6,27.43,27.5699,20897,0
+FAAR.US,D,20231219,000000,27.65,27.65,27.47,27.5,134722,0
+FAAR.US,D,20231220,000000,27.51,27.68,27.4852,27.6347,24387,0
+FAAR.US,D,20231221,000000,27.555,27.64,27.4301,27.48,28675,0
+FAAR.US,D,20231222,000000,27.44,27.54,27.39,27.41,19446,0
+FAAR.US,D,20231226,000000,27.1,27.4699,27.1,27.36,112014,0
+FAAR.US,D,20231227,000000,27.3,27.4,27.29,27.31,104464,0
+FAAR.US,D,20231228,000000,27.29,27.37,27.1801,27.22,139338,0
+FAAR.US,D,20231229,000000,27.29,27.3599,27.21,27.35,84434,0
+FAAR.US,D,20240102,000000,27.26,27.5403,27.26,27.41,49253,0
+FAAR.US,D,20240103,000000,27.45,27.53,27.4,27.52,21961,0
+FAAR.US,D,20240104,000000,27.5,27.52,27.28,27.28,18964,0
+FAAR.US,D,20240105,000000,27.32,27.3397,27.22,27.29,40473,0
+FAAR.US,D,20240108,000000,27.38,27.42,27.3,27.41,24757,0
+FAAR.US,D,20240109,000000,27.32,27.37,27.2201,27.25,27238,0
+FAAR.US,D,20240110,000000,27.4,27.42,27.33,27.365,75453,0
+FAAR.US,D,20240111,000000,27.445,27.48,27.36,27.41,63771,0
+FAAR.US,D,20240112,000000,27.5,27.639,27.44,27.59,101004,0
+FAAR.US,D,20240116,000000,27.65,27.75,27.59,27.75,52588,0
+FAAR.US,D,20240117,000000,27.69,27.76,27.6,27.69,30267,0
+FAAR.US,D,20240118,000000,27.43,27.8,27.43,27.76,27659,0
+FAAR.US,D,20240119,000000,27.73,27.7694,27.6601,27.7,36565,0
+FAAR.US,D,20240122,000000,27.83,27.91,27.7601,27.91,36224,0
+FAAR.US,D,20240123,000000,27.7486,27.76,27.65,27.65,24630,0
+FAAR.US,D,20240124,000000,27.57,27.66,27.4704,27.49,18327,0
+FAAR.US,D,20240125,000000,27.51,27.64,27.4644,27.55,19862,0
+FAAR.US,D,20240126,000000,27.72,27.85,27.68,27.85,14885,0
+FAAR.US,D,20240129,000000,27.85,27.9199,27.8344,27.9,28795,0
+FAAR.US,D,20240130,000000,27.84,27.84,27.67,27.67,30216,0
+FAAR.US,D,20240131,000000,27.79,27.84,27.71,27.84,117041,0
+FAAR.US,D,20240201,000000,27.91,27.9199,27.775,27.89,22975,0
+FAAR.US,D,20240202,000000,27.81,27.91,27.76,27.86,42939,0
+FAAR.US,D,20240205,000000,28,28.08,27.96,28.08,52999,0
+FAAR.US,D,20240206,000000,28.01,28.11,28.01,28.07,40613,0
+FAAR.US,D,20240207,000000,28.21,28.28,28.15,28.27,47683,0
+FAAR.US,D,20240208,000000,28.34,28.52,28.34,28.52,106211,0
+FAAR.US,D,20240209,000000,28.52,28.59,28.45,28.53,32435,0
+FAAR.US,D,20240212,000000,28.6,28.61,28.5038,28.61,21601,0
+FAAR.US,D,20240213,000000,28.59,28.63,28.51,28.55,69456,0
+FAAR.US,D,20240214,000000,28.58,28.58,28.39,28.41,16537,0
+FAAR.US,D,20240215,000000,28.42,28.55,28.4101,28.54,22067,0
+FAAR.US,D,20240216,000000,28.44,28.5,28.42,28.45,13357,0
+FAAR.US,D,20240220,000000,28.51,28.51,28.37,28.45,19775,0
+FAAR.US,D,20240221,000000,28.28,28.4138,28.27,28.32,19386,0
+FAAR.US,D,20240222,000000,28.3,28.45,28.29,28.4152,8814,0
+FAAR.US,D,20240223,000000,28.31,28.37,28.2509,28.31,17436,0
+FAAR.US,D,20240226,000000,28.43,28.58,28.43,28.58,18203,0
+FAAR.US,D,20240227,000000,28.54,28.63,28.5101,28.55,19456,0
+FAAR.US,D,20240228,000000,28.55,28.57,28.33,28.43,44772,0
+FAAR.US,D,20240229,000000,28.27,28.445,28.2618,28.34,15666,0
+FAAR.US,D,20240301,000000,28.45,28.46,28.36,28.45,22840,0
+FAAR.US,D,20240304,000000,28.4509,28.4509,28.28,28.29,21793,0
+FAAR.US,D,20240305,000000,28.2601,28.3189,28.218,28.2642,10008,0
+FAAR.US,D,20240306,000000,28.4,28.4495,28.35,28.42,26544,0
+FAAR.US,D,20240307,000000,28.4413,28.67,28.4178,28.64,38512,0
+FAAR.US,D,20240308,000000,28.43,28.51,28.33,28.36,23261,0
+FAAR.US,D,20240311,000000,28.4104,28.53,28.37,28.5031,9549,0
+FAAR.US,D,20240312,000000,28.41,28.6,28.41,28.45,27034,0
+FAAR.US,D,20240313,000000,28.5632,28.62,28.51,28.5811,63815,0
+FAAR.US,D,20240314,000000,28.62,28.71,28.59,28.59,23236,0
+FAAR.US,D,20240315,000000,28.58,28.71,28.56,28.71,14746,0
+FAAR.US,D,20240318,000000,28.73,28.89,28.7,28.76,54828,0
+FAAR.US,D,20240319,000000,28.85,28.869,28.7214,28.78,16494,0
+FAAR.US,D,20240320,000000,28.685,28.9,28.62,28.69,18867,0
+FAAR.US,D,20240321,000000,28.53,28.62,28.47,28.565,14808,0
+FAAR.US,D,20240322,000000,28.57,28.62,28.44,28.475,18032,0
+FAAR.US,D,20240325,000000,28.51,28.76,28.44,28.75,14571,0
+FAAR.US,D,20240326,000000,28.73,28.73,28.56,28.56,22448,0
+FAAR.US,D,20240327,000000,28.56,28.72,28.0001,28.66,590400,0
+FAAR.US,D,20240328,000000,28.81,28.81,28.63,28.79,28884,0
+FAAR.US,D,20240401,000000,28.15,28.78,28.15,28.58,146070,0
+FAAR.US,D,20240402,000000,28.75,28.96,28.691,28.96,32178,0
+FAAR.US,D,20240403,000000,28.89,29.02,28.85,29.02,50537,0
+FAAR.US,D,20240404,000000,28.91,29.13,28.91,29.13,44755,0
+FAAR.US,D,20240405,000000,29.07,29.16,28.89,29.04,137125,0
+FAAR.US,D,20240408,000000,29.07,29.09,28.87,29,37665,0
+FAAR.US,D,20240409,000000,28.95,29.07,28.9,28.9,14793,0
+FAAR.US,D,20240410,000000,28.92,29.12,28.89,29.11,56124,0
+FAAR.US,D,20240411,000000,28.95,29.15,28.51,29.05,16884,0
+FAAR.US,D,20240412,000000,29.32,29.44,28.97,29.1,39709,0
+FAAR.US,D,20240415,000000,29.14,29.31,29.0912,29.28,31952,0
+FAAR.US,D,20240416,000000,29.25,29.32,29.12,29.22,27093,0
+FAAR.US,D,20240417,000000,29.1,29.32,28.58,28.99,33334,0
+FAAR.US,D,20240418,000000,28.9808,29.17,28.51,29.0192,30845,0
+FAAR.US,D,20240419,000000,28.89,29.1882,28.83,29.01,51753,0
+FAAR.US,D,20240422,000000,28.89,28.9799,28.83,28.88,17595,0
+FAAR.US,D,20240423,000000,28.73,28.93,28.73,28.85,16553,0
+FAAR.US,D,20240424,000000,29.05,29.2,29.0001,29.13,20161,0
+FAAR.US,D,20240425,000000,29.12,29.31,28.665,29.18,13302,0
+FAAR.US,D,20240426,000000,29.21,29.33,29.19,29.22,15479,0
+FAAR.US,D,20240429,000000,29.24,29.3,29.06,29.147,22334,0
+FAAR.US,D,20240430,000000,28.92,28.96,28.7,28.72,27926,0
+FAAR.US,D,20240501,000000,28.72,28.8199,28.41,28.54,23326,0
+FAAR.US,D,20240502,000000,28.395,28.47,28.3,28.31,51700,0
+FAAR.US,D,20240503,000000,28.33,28.33,28.16,28.1952,28278,0
+FAAR.US,D,20240506,000000,28.17,28.32,28.1209,28.2,16196,0
+FAAR.US,D,20240507,000000,28.29,28.3219,28.1601,28.26,34611,0
+FAAR.US,D,20240508,000000,28.15,28.24,28.15,28.2,12251,0
+FAAR.US,D,20240509,000000,28.2,28.29,28.17,28.26,12013,0
+FAAR.US,D,20240510,000000,28.31,28.35,28.16,28.24,10547,0
+FAAR.US,D,20240513,000000,28.235,28.26,28.01,28.02,7597,0
+FAAR.US,D,20240514,000000,28.11,28.25,28.1,28.25,11106,0
+FAAR.US,D,20240515,000000,28.14,28.3,28.1352,28.24,12534,0
+FAAR.US,D,20240516,000000,28.2,28.3,28.17,28.18,36264,0
+FAAR.US,D,20240517,000000,28.37,28.54,28.34,28.54,27973,0
+FAAR.US,D,20240520,000000,28.491,28.57,28.45,28.46,11609,0
+FAAR.US,D,20240521,000000,28.57,28.6398,28.5201,28.63,13274,0
+FAAR.US,D,20240522,000000,28.35,28.36,28.18,28.19,18988,0
+FAAR.US,D,20240523,000000,28.25,28.2692,28.0401,28.06,13736,0
+FAAR.US,D,20240524,000000,28.3,28.4,28.26,28.4,9646,0
+FAAR.US,D,20240528,000000,28.59,28.73,28.59,28.71,10272,0
+FAAR.US,D,20240529,000000,28.65,28.7,28.47,28.51,9217,0
+FAAR.US,D,20240530,000000,28.5,28.6081,28.38,28.4418,8301,0
+FAAR.US,D,20240531,000000,28.2901,28.33,28.21,28.24,9848,0
+FAAR.US,D,20240603,000000,28.24,28.2686,28.12,28.2,21874,0
+FAAR.US,D,20240604,000000,28.02,28.1399,27.99,28.04,11549,0
+FAAR.US,D,20240605,000000,28.11,28.27,28.11,28.27,13028,0
+FAAR.US,D,20240606,000000,28.25,28.42,28.2404,28.32,4340,0
+FAAR.US,D,20240607,000000,28.16,28.23,28,28,8592,0
+FAAR.US,D,20240610,000000,28.09,28.37,28.09,28.35,11999,0
+FAAR.US,D,20240611,000000,28.24,28.275,28.16,28.18,13470,0
+FAAR.US,D,20240612,000000,28.38,28.44,28.2775,28.4,9936,0
+FAAR.US,D,20240613,000000,28.38,28.425,28.32,28.38,9712,0
+FAAR.US,D,20240614,000000,28.34,28.47,28.245,28.435,11159,0
+FAAR.US,D,20240617,000000,28.41,28.5491,28.41,28.495,7404,0
+FAAR.US,D,20240618,000000,28.5,28.54,28.445,28.54,17042,0
+FAAR.US,D,20240620,000000,28.69,28.69,28.53,28.62,15565,0
+FAAR.US,D,20240621,000000,28.56,28.6381,28.47,28.53,17423,0
+FAAR.US,D,20240624,000000,28.53,28.75,28.53,28.7146,15980,0
+FAAR.US,D,20240625,000000,28.59,28.63,28.55,28.56,5617,0
+FAAR.US,D,20240626,000000,28.5518,28.63,28.5201,28.54,11629,0
+FAAR.US,D,20240627,000000,28.57,28.57,28.38,28.44,26294,0
+FAAR.US,D,20240628,000000,28.48,28.52,28.346,28.41,21182,0
+FAAR.US,D,20240701,000000,28.49,28.49,28.3,28.38,32988,0
+FAAR.US,D,20240702,000000,28.41,28.48,28.39,28.48,12464,0
+FAAR.US,D,20240703,000000,28.51,28.55,28.4419,28.51,10196,0
+FAAR.US,D,20240705,000000,28.68,28.68,28.54,28.59,12232,0
+FAAR.US,D,20240708,000000,28.6,28.6152,28.5,28.57,22634,0
+FAAR.US,D,20240709,000000,28.53,28.638,28.51,28.58,71186,0
+FAAR.US,D,20240710,000000,28.58,28.77,28.58,28.7291,38752,0
+FAAR.US,D,20240711,000000,28.59,28.743,28.5801,28.63,15532,0
+FAAR.US,D,20240712,000000,28.68,28.7805,28.65,28.74,14516,0
+FAAR.US,D,20240715,000000,28.655,28.7336,28.65,28.66,9237,0
+FAAR.US,D,20240716,000000,28.62,28.6886,28.61,28.68,5433,0
+FAAR.US,D,20240717,000000,28.63,28.7634,28.63,28.71,14703,0
+FAAR.US,D,20240718,000000,28.67,28.705,28.6011,28.62,5635,0
+FAAR.US,D,20240719,000000,28.64,28.64,28.4401,28.56,7033,0
+FAAR.US,D,20240722,000000,28.51,28.6,28.51,28.565,9089,0
+FAAR.US,D,20240723,000000,28.59,28.61,28.483,28.61,10597,0
+FAAR.US,D,20240724,000000,28.6,28.6,28.4401,28.48,5945,0
+FAAR.US,D,20240725,000000,28.55,28.78,28.53,28.78,575636,0
+FAAR.US,D,20240726,000000,28.69,28.729,28.58,28.58,16241,0
+FAAR.US,D,20240729,000000,28.57,28.6,28.44,28.515,21595,0
+FAAR.US,D,20240730,000000,28.43,28.53,28.3704,28.44,8166,0
+FAAR.US,D,20240731,000000,28.61,28.72,28.5915,28.72,12722,0
+FAAR.US,D,20240801,000000,28.69,28.7012,28.46,28.53,70036,0
+FAAR.US,D,20240802,000000,28.455,28.4699,28.34,28.415,11173,0
+FAAR.US,D,20240805,000000,28.3,28.59,28.3,28.5,16481,0
+FAAR.US,D,20240806,000000,28.445,28.47,28.3501,28.41,12412,0
+FAAR.US,D,20240807,000000,28.42,28.52,28.41,28.41,8973,0
+FAAR.US,D,20240808,000000,28.42,28.5899,28.4072,28.51,32072,0
+FAAR.US,D,20240809,000000,28.4,28.54,28.39,28.4,12048,0
+FAAR.US,D,20240812,000000,28.45,28.59,28.4,28.43,5345,0
+FAAR.US,D,20240813,000000,28.43,28.56,28.411,28.49,25384,0
+FAAR.US,D,20240814,000000,28.467,28.5499,28.4003,28.41,19896,0
+FAAR.US,D,20240815,000000,28.495,28.6499,28.4398,28.53,31158,0
+FAAR.US,D,20240816,000000,28.64,28.69,28.5517,28.65,13522,0
+FAAR.US,D,20240819,000000,28.545,28.5999,28.46,28.46,9253,0
+FAAR.US,D,20240820,000000,28.53,28.53,28.25,28.45,91543,0
+FAAR.US,D,20240821,000000,28.39,28.53,28.3413,28.37,13047,0
+FAAR.US,D,20240822,000000,28.43,28.62,28.43,28.59,84263,0
+FAAR.US,D,20240823,000000,28.43,28.46,28.34,28.38,13543,0
+FAAR.US,D,20240826,000000,28.4,28.5,28.4,28.43,8499,0
+FAAR.US,D,20240827,000000,28.45,28.46,28.27,28.315,16075,0
+FAAR.US,D,20240828,000000,28.44,28.5,28.38,28.46,28037,0
+FAAR.US,D,20240829,000000,28.46,28.47,28.2765,28.305,10494,0
+FAAR.US,D,20240830,000000,28.3,28.3,28.19,28.26,11522,0
+FAAR.US,D,20240903,000000,28.1412,28.18,27.989,28.07,8424,0
+FAAR.US,D,20240904,000000,28.1452,28.155,27.99,28.045,14113,0
+FAAR.US,D,20240905,000000,28.06,28.2194,28.06,28.13,5903,0
+FAAR.US,D,20240906,000000,28.26,28.33,28.2193,28.295,5858,0
+FAAR.US,D,20240909,000000,28.4,28.41,28.32,28.325,7765,0
+FAAR.US,D,20240910,000000,28.26,28.35,28.21,28.24,27319,0
+FAAR.US,D,20240911,000000,28.16,28.25,28.1407,28.15,15461,0
+FAAR.US,D,20240912,000000,28.16,28.2499,28.12,28.165,17051,0
+FAAR.US,D,20240913,000000,28.14,28.1984,28.05,28.155,7081,0
+FAAR.US,D,20240916,000000,28.13,28.17,28.05,28.16,19944,0
+FAAR.US,D,20240917,000000,28.07,28.2,28.05,28.05,11744,0
+FAAR.US,D,20240918,000000,28.085,28.16,28.0101,28.08,11058,0
+FAAR.US,D,20240919,000000,28.11,28.16,28.03,28.03,13353,0
+FAAR.US,D,20240920,000000,28.0584,28.12,28,28.0987,11323,0
+FAAR.US,D,20240923,000000,28.03,28.12,27.96,27.99,14921,0
+FAAR.US,D,20240924,000000,27.99,28.16,27.99,28.05,10542,0
+FAAR.US,D,20240925,000000,28.04,28.13,28,28.13,8309,0
+FAAR.US,D,20240926,000000,27.83,27.93,27.8101,27.84,672144,0
+FAAR.US,D,20240927,000000,27.9,27.95,27.8112,27.95,48364,0
+FAAR.US,D,20240930,000000,27.86,27.86,27.75,27.83,35173,0
+FAAR.US,D,20241001,000000,27.85,27.9,27.76,27.81,24005,0
+FAAR.US,D,20241002,000000,27.76,27.79,27.65,27.77,21207,0
+FAAR.US,D,20241003,000000,27.73,27.86,27.73,27.78,18139,0
+FAAR.US,D,20241004,000000,27.79,27.86,27.7201,27.7929,17601,0
+FAAR.US,D,20241007,000000,27.77,27.77,27.64,27.67,13952,0
+FAAR.US,D,20241008,000000,27.7,27.72,27.58,27.7,15737,0
+FAAR.US,D,20241009,000000,27.58,27.69,27.58,27.6,5914,0
+FAAR.US,D,20241010,000000,27.7338,27.84,27.7101,27.84,14818,0
+FAAR.US,D,20241011,000000,27.93,27.9799,27.88,27.97,5252,0
+FAAR.US,D,20241014,000000,27.93,28,27.88,27.99,6834,0
+FAAR.US,D,20241015,000000,27.82,27.91,27.72,27.9,8572,0
+FAAR.US,D,20241016,000000,27.8301,27.895,27.73,27.815,10561,0
+FAAR.US,D,20241017,000000,27.7414,27.87,27.7414,27.82,10771,0
+FAAR.US,D,20241018,000000,27.89,28,27.85,27.9208,9662,0
+FAAR.US,D,20241021,000000,27.94,28.0206,27.82,27.8806,19629,0
+FAAR.US,D,20241022,000000,27.9789,28.08,27.94,28.0226,6667,0
+FAAR.US,D,20241023,000000,28.005,28.02,27.88,27.9248,630181,0
+FAAR.US,D,20241024,000000,27.93,27.93,27.77,27.93,23700,0
+FAAR.US,D,20241025,000000,27.84,27.9587,27.8,27.84,14576,0
+FAAR.US,D,20241028,000000,27.7,27.87,27.7,27.87,15105,0
+FAAR.US,D,20241029,000000,27.7913,27.93,27.77,27.79,19365,0
+FAAR.US,D,20241030,000000,27.84,27.9689,27.84,27.87,11583,0
+FAAR.US,D,20241031,000000,27.88,27.99,27.7903,27.99,7702,0
+FAAR.US,D,20241101,000000,27.9953,27.9953,27.7418,27.8193,9162,0
+FAAR.US,D,20241104,000000,27.83,27.93,27.79,27.93,11231,0
+FAAR.US,D,20241105,000000,27.9922,28,27.9,27.95,8762,0
+FAAR.US,D,20241106,000000,27.62,27.7699,27.61,27.63,22149,0
+FAAR.US,D,20241107,000000,27.86,28.09,27.83,28.06,16511,0
+FAAR.US,D,20241108,000000,27.8489,27.8796,27.6815,27.69,11907,0
+FAAR.US,D,20241111,000000,27.49,27.5282,27.42,27.44,9100,0
+FAAR.US,D,20241112,000000,27.61,27.61,27.45,27.58,8205,0
+FAAR.US,D,20241113,000000,27.46,27.6,27.44,27.51,12650,0
+FAAR.US,D,20241114,000000,27.58,27.72,27.58,27.71,22376,0
+FAAR.US,D,20241115,000000,27.79,27.79,27.6101,27.73,17840,0
+FAAR.US,D,20241118,000000,27.794,27.92,27.74,27.87,11050,0
+FAAR.US,D,20241119,000000,27.81,27.9491,27.7606,27.84,24044,0
+FAAR.US,D,20241120,000000,27.76,27.845,27.7,27.78,54650,0
+FAAR.US,D,20241121,000000,27.813,27.9125,27.74,27.8,18977,0
+FAAR.US,D,20241122,000000,27.83,28.0427,27.83,27.98,27116,0
+FAAR.US,D,20241125,000000,27.78,27.87,27.69,27.71,30785,0
+FAAR.US,D,20241126,000000,27.75,27.92,27.75,27.845,14473,0
+FAAR.US,D,20241127,000000,27.945,28.09,27.91,28.03,14325,0
+FAAR.US,D,20241129,000000,28,28.0904,27.94,27.94,11027,0
+FAAR.US,D,20241202,000000,27.94,27.9584,27.83,27.95,11000,0
+FAAR.US,D,20241203,000000,28.08,28.1212,28.0178,28.12,6859,0
+FAAR.US,D,20241204,000000,28.1044,28.1499,27.97,27.97,7825,0
+FAAR.US,D,20241205,000000,28.02,28.1176,27.9727,28.1,12135,0
+FAAR.US,D,20241206,000000,28.11,28.1585,28.0384,28.14,19119,0
+FAAR.US,D,20241209,000000,28.16,28.2678,28.141,28.16,18502,0
+FAAR.US,D,20241210,000000,28.3,28.3987,28.24,28.35,16716,0
+FAAR.US,D,20241211,000000,28.23,28.3996,28.23,28.3,12383,0
+FAAR.US,D,20241212,000000,28.24,28.3391,28.13,28.265,16039,0
+FAAR.US,D,20241213,000000,28.325,28.4599,28.24,28.42,37483,0
+FAAR.US,D,20241216,000000,28.46,28.4867,28.3601,28.4247,14633,0
+FAAR.US,D,20241217,000000,27.95,28.1,27.8701,27.98,9857,0
+FAAR.US,D,20241218,000000,28.0018,28.18,27.98,28.03,9218,0
+FAAR.US,D,20241219,000000,28.143,28.143,27.751,27.81,16566,0
+FAAR.US,D,20241220,000000,27.8625,27.98,27.84,27.95,16520,0
+FAAR.US,D,20241223,000000,27.78,27.821,27.7057,27.79,10788,0
+FAAR.US,D,20241224,000000,27.84,28.02,27.84,28.01,11728,0
+FAAR.US,D,20241226,000000,27.89,27.955,27.76,27.8,18055,0
+FAAR.US,D,20241227,000000,27.886,27.8999,27.76,27.7963,7784,0
+FAAR.US,D,20241230,000000,27.92,27.9587,27.7671,27.8344,25072,0
+FAAR.US,D,20241231,000000,27.94,28.0599,27.79,28.01,15615,0
+FAAR.US,D,20250102,000000,28.16,28.36,28.16,28.36,22228,0
+FAAR.US,D,20250103,000000,28.41,28.5999,28.3,28.51,12811,0
+FAAR.US,D,20250106,000000,28.46,28.729,28.2375,28.26,8712,0
+FAAR.US,D,20250107,000000,28.48,28.48,28.32,28.415,7133,0
+FAAR.US,D,20250108,000000,28.31,28.32,28.1601,28.305,9831,0
+FAAR.US,D,20250110,000000,28.74,28.74,28.42,28.495,17428,0
+FAAR.US,D,20250113,000000,28.41,28.62,28.41,28.5,15657,0
+FAAR.US,D,20250114,000000,28.5,28.5,28.261,28.36,17149,0
+FAAR.US,D,20250115,000000,28.6141,28.7551,28.581,28.745,10950,0
+FAAR.US,D,20250116,000000,28.76,28.76,28.59,28.655,22031,0
+FAAR.US,D,20250117,000000,28.5701,28.728,28.5701,28.6,6787,0
+FAAR.US,D,20250121,000000,28.44,28.5486,28.3,28.45,23713,0
+FAAR.US,D,20250122,000000,28.42,28.5,28.2808,28.48,12557,0
+FAAR.US,D,20250123,000000,28.43,28.78,28.3001,28.33,11800,0
+FAAR.US,D,20250124,000000,28.48,28.64,28.4235,28.5501,9809,0
+FAAR.US,D,20250127,000000,28.4211,28.5289,28.215,28.31,26584,0
+FAAR.US,D,20250128,000000,28.395,28.54,28.3769,28.501,11877,0
+FAAR.US,D,20250129,000000,28.53,28.5811,28.36,28.45,15921,0
+FAAR.US,D,20250130,000000,28.54,28.6583,28.43,28.5363,14702,0
+FAAR.US,D,20250131,000000,28.4126,28.5569,28.36,28.46,7673,0
+FAAR.US,D,20250203,000000,28.66,28.66,28.4401,28.56,28855,0
+FAAR.US,D,20250204,000000,28.5715,28.6645,28.4639,28.55,7948,0
+FAAR.US,D,20250205,000000,28.32,28.5599,28.32,28.45,9999,0
+FAAR.US,D,20250206,000000,28.49,28.5099,28.2381,28.37,40917,0
+FAAR.US,D,20250207,000000,28.39,28.52,28.3217,28.45,9699,0
+FAAR.US,D,20250210,000000,28.59,28.97,28.59,28.97,31212,0
+FAAR.US,D,20250211,000000,28.94,28.98,28.8705,28.91,40509,0
+FAAR.US,D,20250212,000000,28.9087,28.98,28.8001,28.92,30041,0
+FAAR.US,D,20250213,000000,28.7,29.0345,28.7,28.94,13631,0
+FAAR.US,D,20250214,000000,28.89,28.9233,28.53,28.53,11652,0
+FAAR.US,D,20250218,000000,28.27,31.1,28.27,28.64,23392,0
+FAAR.US,D,20250219,000000,28.955,29.02,28.7813,28.875,9795,0
+FAAR.US,D,20250220,000000,28.855,28.97,28.77,28.81,22831,0
+FAAR.US,D,20250221,000000,28.7,28.7,28.35,28.35,26505,0
+FAAR.US,D,20250224,000000,28.48,28.5287,28.3812,28.45,24722,0
+FAAR.US,D,20250225,000000,28.2239,28.2239,28.1,28.13,17423,0
+FAAR.US,D,20250226,000000,28.07,28.242,28.07,28.18,84731,0
+FAAR.US,D,20250227,000000,28.2617,28.4986,28.2617,28.34,16267,0
+FAAR.US,D,20250228,000000,28.27,28.39,28.2303,28.3,8559,0
+FAAR.US,D,20250303,000000,28.33,28.39,28.1407,28.2,11174,0
+FAAR.US,D,20250304,000000,28.38,28.59,28.2636,28.53,122967,0
+FAAR.US,D,20250305,000000,28.34,28.39,28.1534,28.32,12428,0
+FAAR.US,D,20250306,000000,28,28.05,27.815,27.93,18551,0
+FAAR.US,D,20250307,000000,28.25,28.25,28,28.1,18922,0
+FAAR.US,D,20250310,000000,28.04,28.05,27.7601,27.81,13573,0
+FAAR.US,D,20250311,000000,28.03,28.23,28.0014,28.1738,20147,0
+FAAR.US,D,20250312,000000,28.2723,28.44,28.2723,28.4,9325,0
+FAAR.US,D,20250313,000000,28.12,28.23,28.05,28.09,21811,0
+FAAR.US,D,20250314,000000,28,28.21,28,28.2,12079,0
+FAAR.US,D,20250317,000000,28.12,28.38,28.12,28.24,11244,0
+FAAR.US,D,20250318,000000,28.5,28.6,28.2001,28.325,26125,0
+FAAR.US,D,20250319,000000,28.3,28.5599,28.3,28.53,20823,0
+FAAR.US,D,20250320,000000,28.45,28.77,28.45,28.77,18554,0
+FAAR.US,D,20250321,000000,28.58,28.66,28.51,28.62,9676,0
+FAAR.US,D,20250324,000000,28.82,28.96,28.6718,28.96,8619,0
+FAAR.US,D,20250325,000000,28.87,29.28,28.8301,28.87,16836,0
+FAAR.US,D,20250326,000000,28.9,29.28,28.8603,28.95,13591,0
+FAAR.US,D,20250327,000000,28.58,28.86,28.5,28.63,8784,0
+FAAR.US,D,20250328,000000,28.79,28.9,28.6,28.66,31691,0
+FAAR.US,D,20250331,000000,28.86,28.958,28.7705,28.92,23888,0
+FAAR.US,D,20250401,000000,28.85,28.9299,28.7,28.72,21339,0
+FAAR.US,D,20250402,000000,28.765,29.03,28.715,29.03,16066,0
+FAAR.US,D,20250403,000000,28.06,28.06,27.87,27.89,9050,0
+FAAR.US,D,20250404,000000,27.24,27.24,26.6915,26.81,51102,0
+FAAR.US,D,20250407,000000,26.3,26.84,25.92,26.14,56191,0
+FAAR.US,D,20250408,000000,26.0073,26.09,25.54,25.68,53486,0
+FAAR.US,D,20250409,000000,25.23,26.985,25.192,26.555,35969,0
+FAAR.US,D,20250410,000000,26.12,26.214,25.9513,26.145,13039,0
+FAAR.US,D,20250411,000000,25.73,26.56,25.73,26.02,63566,0
+FAAR.US,D,20250414,000000,26.01,28.78,26.01,26.11,20263,0
+FAAR.US,D,20250415,000000,26.15,28.77,26.0901,26.14,12602,0
+FAAR.US,D,20250416,000000,26.32,27.26,26.23,26.36,22728,0
+FAAR.US,D,20250417,000000,26.33,26.68,26.3,26.49,15966,0
+FAAR.US,D,20250421,000000,26.4,26.58,26.4,26.48,19087,0
+FAAR.US,D,20250422,000000,26.55,26.8199,26.55,26.67,23255,0
+FAAR.US,D,20250423,000000,26.73,26.89,26.56,26.74,23909,0
+FAAR.US,D,20250424,000000,26.7899,27.02,26.7401,26.82,21095,0
+FAAR.US,D,20250425,000000,26.8599,26.9,26.7504,26.77,12713,0
+FAAR.US,D,20250428,000000,27.03,27.71,26.8405,26.87,20342,0
+FAAR.US,D,20250429,000000,26.81,26.92,26.77,26.77,10129,0
+FAAR.US,D,20250430,000000,26.76,26.76,26.56,26.68,11178,0
+FAAR.US,D,20250501,000000,26.54,26.705,26.49,26.55,43944,0
+FAAR.US,D,20250502,000000,26.34,26.4781,26.31,26.31,15013,0
+FAAR.US,D,20250505,000000,26.39,26.57,26.3449,26.495,12855,0
+FAAR.US,D,20250506,000000,26.7,26.78,26.63,26.685,15182,0
+FAAR.US,D,20250507,000000,26.57,26.71,26.53,26.54,20621,0
+FAAR.US,D,20250508,000000,26.56,26.9,26.56,26.72,16426,0
+FAAR.US,D,20250509,000000,26.8,26.97,26.79,26.84,19176,0
+FAAR.US,D,20250512,000000,26.7901,26.9951,26.775,26.9,31616,0
+FAAR.US,D,20250513,000000,26.81,27.1495,26.81,27.04,14952,0
+FAAR.US,D,20250514,000000,26.95,27.06,26.84,26.9,9815,0
+FAAR.US,D,20250515,000000,26.795,26.98,26.52,26.8,13957,0
+FAAR.US,D,20250516,000000,26.7401,27.07,26.7401,26.995,14285,0
+FAAR.US,D,20250519,000000,26.94,27.15,26.91,27.14,16230,0
+FAAR.US,D,20250520,000000,26.76,26.8529,26.72,26.85,13456,0
+FAAR.US,D,20250521,000000,26.79,26.82,26.6563,26.82,8883,0
+FAAR.US,D,20250522,000000,26.69,26.74,26.61,26.72,8721,0
+FAAR.US,D,20250523,000000,26.69,26.79,26.5865,26.78,18002,0
+FAAR.US,D,20250527,000000,26.72,26.7349,26.591,26.64,13112,0
+FAAR.US,D,20250528,000000,26.75,26.9084,26.73,26.7543,9696,0
+FAAR.US,D,20250529,000000,26.705,26.8,26.59,26.71,17178,0
+FAAR.US,D,20250530,000000,26.55,26.63,26.4901,26.63,9945,0
+FAAR.US,D,20250602,000000,26.6738,26.86,26.61,26.77,31700,0
+FAAR.US,D,20250603,000000,26.75,26.96,26.73,26.9,13578,0
+FAAR.US,D,20250604,000000,26.93,26.97,26.72,26.86,8025,0
+FAAR.US,D,20250605,000000,27.1001,27.14,26.89,27.1,8344,0
+FAAR.US,D,20250606,000000,27.18,27.3,27.091,27.2,11676,0
+FAAR.US,D,20250609,000000,27.36,27.56,27.36,27.485,12335,0
+FAAR.US,D,20250610,000000,27.53,27.68142,27.41,27.43,6117,0
+FAAR.US,D,20250611,000000,27.51,27.82,27.4815,27.72,7345,0
+FAAR.US,D,20250612,000000,27.805,27.9105,27.7,27.82,11545,0
+FAAR.US,D,20250613,000000,28.58,28.64,28.27,28.4915,15685,0
+FAAR.US,D,20250616,000000,28.39,28.5699,28.19,28.45,8301,0
+FAAR.US,D,20250617,000000,28.73,28.81,28.58,28.7459,7330,0
+FAAR.US,D,20250618,000000,28.38,28.64,28.29,28.59,13280,0
+FAAR.US,D,20250620,000000,28.575,28.6082,28.4242,28.535,7786,0
+FAAR.US,D,20250623,000000,28.675137,28.8485,27.9529,27.9529,23751,0
+FAAR.US,D,20250624,000000,27.48,27.66,27.4181,27.56,11737,0
+FAAR.US,D,20250625,000000,27.69,27.7499,27.59,27.62,10317,0
+FAAR.US,D,20250626,000000,27.59,27.8708,27.59,27.83,13276,0
+FAAR.US,D,20250627,000000,27.55,27.6387,27.4396,27.53,49586,0
+FAAR.US,D,20250630,000000,27.78,27.78,27.55,27.75,22655,0
+FAAR.US,D,20250701,000000,27.8499,27.8499,27.62,27.655,14052,0
+FAAR.US,D,20250702,000000,27.77,27.92,27.5894,27.92,15045,0
+FAAR.US,D,20250703,000000,27.7401,27.94,27.7401,27.79,12004,0
+FAAR.US,D,20250707,000000,27.8995,28,27.7997,27.86,14368,0
+FAAR.US,D,20250708,000000,28.0891,28.3899,28.038,28.32,16574,0
+FAAR.US,D,20250709,000000,28.2201,28.65,28.2201,28.32,13531,0
+FAAR.US,D,20250710,000000,28.25,28.2899,28.0805,28.11,5317,0
+FAAR.US,D,20250711,000000,28.3,28.61,28.3,28.61,11573,0
+FAAR.US,D,20250714,000000,28.4,28.49,28.29,28.29,20354,0
+FAAR.US,D,20250715,000000,28.33,28.33,28.1,28.22,16134,0
+FAAR.US,D,20250716,000000,28.07,28.25,28.05,28.195,8058,0
+FAAR.US,D,20250717,000000,28.1529,28.54,28.1529,28.47,15049,0
+FAAR.US,D,20250718,000000,28.6,28.78,28.3265,28.365,12887,0
+FAAR.US,D,20250721,000000,28.545,28.8,28.54,28.71,6860,0
+FAAR.US,D,20250722,000000,28.6527,28.73,28.58,28.695,10596,0
+FAAR.US,D,20250723,000000,28.7,29.0199,28.6909,28.94,11532,0
+FAAR.US,D,20250724,000000,28.7,28.879,28.6601,28.7956,16727,0
+FAAR.US,D,20250725,000000,28.75,28.79,28.635,28.635,9990,0
+FAAR.US,D,20250728,000000,28.92,28.94,28.77,28.92,8754,0
+FAAR.US,D,20250729,000000,28.85,29.25,28.8101,29.1941,11075,0
+FAAR.US,D,20250730,000000,29.18,29.2179,28.335,29.0705,13789,0
+FAAR.US,D,20250731,000000,29.13,29.2,28.78,28.8517,10769,0
+FAAR.US,D,20250801,000000,28.5187,28.61,28.47,28.5,6849,0
+FAAR.US,D,20250804,000000,28.51,28.77,28.51,28.645,13331,0
+FAAR.US,D,20250805,000000,28.6699,28.77,28.62,28.6931,9114,0
+FAAR.US,D,20250806,000000,28.83,28.91,28.6001,28.6542,14244,0
+FAAR.US,D,20250807,000000,28.63,28.77,28.63,28.68,10938,0
+FAAR.US,D,20250808,000000,28.86,28.9369,28.64,28.77,8294,0
+FAAR.US,D,20250811,000000,28.75,28.95,28.75,28.855,21845,0
+FAAR.US,D,20250812,000000,29,29.05,28.885,28.885,10083,0
+FAAR.US,D,20250813,000000,28.9789,28.9789,28.7051,28.8552,14144,0
+FAAR.US,D,20250814,000000,28.875,28.93,28.79,28.9088,46524,0
+FAAR.US,D,20250815,000000,28.82,29.0395,28.8193,28.925,9637,0
+FAAR.US,D,20250818,000000,28.8287,29.06,28.8287,29.04,5981,0
+FAAR.US,D,20250819,000000,29.08,29.28,29.08,29.1695,10185,0
+FAAR.US,D,20250820,000000,29.22,32.14,29.1,29.34,19735,0
+FAAR.US,D,20250821,000000,29.3298,29.48,29.3298,29.436,7004,0
+FAAR.US,D,20250822,000000,29.5,29.79,29.4601,29.705,11473,0
+FAAR.US,D,20250825,000000,29.67,29.95,29.67,29.89,13063,0
+FAAR.US,D,20250826,000000,29.66,29.8114,29.56,29.615,11603,0
+FAAR.US,D,20250827,000000,29.7056,29.9477,29.7056,29.8943,7275,0
+FAAR.US,D,20250828,000000,29.915,29.915,29.735,29.8,10002,0
+FAAR.US,D,20250829,000000,29.87,29.91,29.68,29.74,12808,0
+FAAR.US,D,20250902,000000,30.25,30.41,30.1801,30.2846,10884,0
+FAAR.US,D,20250903,000000,30.2,30.32,30.13,30.185,8791,0
+FAAR.US,D,20250904,000000,30.01,30.200141,29.96,30,12983,0
+FAAR.US,D,20250905,000000,29.8,29.9523,29.75,29.91,8241,0
+FAAR.US,D,20250908,000000,29.95,30.09,29.8601,29.93,9615,0
+FAAR.US,D,20250909,000000,30.08,30.16,29.9601,30.025,7577,0
+FAAR.US,D,20250910,000000,30.182666,30.37,30.182666,30.28,11441,0
+FAAR.US,D,20250911,000000,30.06,30.1834,30.02,30.105,36752,0
+FAAR.US,D,20250912,000000,30.4,30.4,30.09,30.11,10737,0
+FAAR.US,D,20250915,000000,30.4,30.57,30.37,30.5086,11898,0
+FAAR.US,D,20250916,000000,30.43,30.53,30.3861,30.415,12210,0
+FAAR.US,D,20250917,000000,30.145,30.21,30.0475,30.07,11465,0
+FAAR.US,D,20250918,000000,30.119,30.22,30.0201,30.17,15188,0
+FAAR.US,D,20250919,000000,30.07,30.13,30.02,30.065,7194,0
+FAAR.US,D,20250922,000000,30.28,30.45,30.255,30.38,12964,0
+FAAR.US,D,20250923,000000,30.57,30.6025,30.37,30.38,19471,0
+FAAR.US,D,20250924,000000,30.565,30.79,30.51,30.725,12802,0
+FAAR.US,D,20250925,000000,30.36,30.6,30.36,30.6,17552,0
+FAAR.US,D,20250926,000000,30.8056,31.0578,30.8056,30.895,8978,0
+FAAR.US,D,20250929,000000,30.75,30.75,30.3901,30.4804,31535,0
+FAAR.US,D,20250930,000000,30.24,30.523,30.24,30.475,15350,0
+FAAR.US,D,20251001,000000,30.35,30.53,30.165,30.2119,19805,0
+FAAR.US,D,20251002,000000,30.02,30.02,29.7448,29.855,18969,0
+FAAR.US,D,20251003,000000,30.08,30.25,29.9818,30.1899,13279,0
+FAAR.US,D,20251006,000000,30.2314,30.3895,30.2314,30.3604,18541,0
+FAAR.US,D,20251007,000000,30.2499,30.419,30.13,30.3689,11816,0
+FAAR.US,D,20251008,000000,30.47,30.67,30.47,30.55,11314,0
+FAAR.US,D,20251009,000000,30.66,30.66,30.356,30.39,9525,0
+FAAR.US,D,20251010,000000,30.37,32.19,29.94,29.995,21257,0
+FAAR.US,D,20251013,000000,30.538,30.64,30.5109,30.63,12721,0
+FAAR.US,D,20251014,000000,30.3,31.49,30.2649,30.33,9573,0
+FAAR.US,D,20251015,000000,30.59,30.59,30.2301,30.3416,6952,0
+FAAR.US,D,20251016,000000,30.4,30.4707,30.1813,30.225,9159,0
+FAAR.US,D,20251017,000000,30.07,30.1,29.95,30.035,8697,0
+FAAR.US,D,20251020,000000,30,30.19,30,30.1506,14563,0
+FAAR.US,D,20251021,000000,29.94,30.095,29.8646,30.0558,11077,0
+FAAR.US,D,20251022,000000,30.32,30.57,30.25,30.519,9245,0
+FAAR.US,D,20251023,000000,31.01,31.04,30.71,30.71,43074,0
+FAAR.US,D,20251024,000000,30.691,30.77,30.56,30.574,10242,0
+FAAR.US,D,20251027,000000,30.44,30.44,30.2723,30.29,10358,0
+FAAR.US,D,20251028,000000,30.01,30.0827,29.85,29.9072,11314,0
+FAAR.US,D,20251029,000000,30.05,30.2789,30.05,30.1554,27709,0
+FAAR.US,D,20251030,000000,30.06,31.74,30.06,30.235,1069842,0
+FAAR.US,D,20251031,000000,30.39,30.39,30.05,30.15,217984,0
+FAAR.US,D,20251103,000000,30.19,30.365,30.1504,30.225,926043,0
+FAAR.US,D,20251104,000000,30.08,30.2498,29.9606,30,28635,0
+FAAR.US,D,20251105,000000,30.05,30.0999,29.92,29.959,15464,0
+FAAR.US,D,20251106,000000,30.03,30.18,30.03,30.14,28175,0
+FAAR.US,D,20251107,000000,30.3288,30.35,30.208,30.3406,15599,0
+FAAR.US,D,20251110,000000,30.4,30.66,30.4,30.61,11763,0
+FAAR.US,D,20251111,000000,30.81,30.914,30.7699,30.905,10625,0
+FAAR.US,D,20251112,000000,30.555,30.555,30.341,30.405,9079,0
+FAAR.US,D,20251113,000000,30.336,30.36,30.13,30.18,10849,0
+FAAR.US,D,20251114,000000,30.25,30.64,30.25,30.565,17454,0
+FAAR.US,D,20251117,000000,30.42,30.475,30.34,30.43,21134,0
+FAAR.US,D,20251118,000000,30.61,30.88,30.5462,30.84,22638,0
+FAAR.US,D,20251119,000000,30.42,30.655,30.405,30.655,20370,0
+FAAR.US,D,20251120,000000,30.47,30.61,30.2458,30.3,46849,0
+FAAR.US,D,20251121,000000,29.99,30.139,29.895,30.07,67610,0
+FAAR.US,D,20251124,000000,29.85,30.18,29.85,30.15,46434,0
+FAAR.US,D,20251125,000000,29.96,29.97,29.7869,29.935,20677,0
+FAAR.US,D,20251126,000000,29.96,30.2097,29.96,30.17,18999,0
+FAAR.US,D,20251128,000000,30.38,33.42,30.28,30.28,13215,0
+FAAR.US,D,20251201,000000,30.45,30.5224,30.4,30.495,11674,0
+FAAR.US,D,20251202,000000,30.43,30.4882,30.2035,30.275,33711,0
+FAAR.US,D,20251203,000000,30.31,30.46,30.31,30.3645,27646,0
+FAAR.US,D,20251204,000000,30.39,30.56,30.36,30.53,18497,0
+FAAR.US,D,20251205,000000,30.56,30.821,30.56,30.68,14439,0
+FAAR.US,D,20251208,000000,30.4375,30.4375,30.31,30.3209,11780,0
+FAAR.US,D,20251209,000000,30.1401,30.1686,30.02,30.09,15938,0
+FAAR.US,D,20251210,000000,29.9543,30.19,29.9543,30.1452,12133,0
+FAAR.US,D,20251211,000000,30.01,30.129,29.98,30.08,9624,0
+FAAR.US,D,20251212,000000,29.96,29.96,29.82,29.85,21814,0
+FAAR.US,D,20251215,000000,29.78,29.78,29.67,29.76,20874,0
+FAAR.US,D,20251216,000000,26.91,26.91,26.76,26.8,30625,0
+FAAR.US,D,20251217,000000,26.91,27.06,26.8901,27.04,47080,0
+FAAR.US,D,20251218,000000,26.99,26.99,26.73,26.79,18245,0
+FAAR.US,D,20251219,000000,26.8773,26.98,26.8501,26.97,16055,0
+FAAR.US,D,20251222,000000,27.09,27.19,27.0401,27.17,19074,0
+FAAR.US,D,20251223,000000,27.25,27.39,27.17,27.3463,41911,0
+FAAR.US,D,20251224,000000,27.25,27.268,27.1681,27.1681,20673,0
+FAAR.US,D,20251226,000000,27.1889,27.29,27.0501,27.15,19827,0
+FAAR.US,D,20251229,000000,27.1094,27.1895,27.05,27.08,27259,0
+FAAR.US,D,20251230,000000,27.49,27.49,27.2601,27.2975,155973,0
+FAAR.US,D,20251231,000000,27.28,27.45,27.07,27.1,95292,0
+FAAR.US,D,20260102,000000,27.11,27.205,27.0537,27.19,58586,0
+FAAR.US,D,20260105,000000,27.07,27.32,27.07,27.29,21921,0
+FAAR.US,D,20260106,000000,27.3,27.4,27.2408,27.285,29441,0
+FAAR.US,D,20260107,000000,27.24,27.28,27.1301,27.275,27276,0
+FAAR.US,D,20260108,000000,27.26,27.66,27.26,27.59,26323,0
+FAAR.US,D,20260109,000000,27.7,27.8,27.635,27.6915,19555,0
+FAAR.US,D,20260112,000000,27.84,27.96,27.7401,27.915,37648,0
+FAAR.US,D,20260113,000000,28.3905,28.4283,28.28,28.32,23699,0
+FAAR.US,D,20260114,000000,28.515,28.65,28.2,28.37,20117,0
+FAAR.US,D,20260115,000000,28.25,28.36,28.19,28.3252,46699,0
+FAAR.US,D,20260116,000000,28.2065,28.31,28.1454,28.1896,13658,0
+FAAR.US,D,20260120,000000,28.4904,28.53,28.34,28.4,44345,0
+FAAR.US,D,20260121,000000,28.6,28.7,28.57,28.665,32835,0
+FAAR.US,D,20260122,000000,28.456,28.61,28.451,28.5554,62925,0
+FAAR.US,D,20260123,000000,28.8516,28.95,28.82,28.8904,17218,0
+FAAR.US,D,20260126,000000,29.1,29.28,29.055,29.1247,57673,0
+FAAR.US,D,20260127,000000,29.11,29.51,29.0633,29.51,18517,0
+FAAR.US,D,20260128,000000,29.495,29.73,29.46,29.675,26888,0
+FAAR.US,D,20260129,000000,30.02,30.050003,29.69,29.8459,50075,0
+FAAR.US,D,20260130,000000,29.6705,29.6705,28.59,29.4122,14205,0
+FAAR.US,D,20260202,000000,29.04,29.9,28.8927,28.985,26395,0
+FAAR.US,D,20260203,000000,28.9818,29.304,28.115,29.2745,22672,0
+FAAR.US,D,20260204,000000,29.33,29.51,29.215,29.3845,15421,0
+FAAR.US,D,20260205,000000,29.0305,29.15,28.89,29.0217,24540,0
+FAAR.US,D,20260206,000000,29.09,29.329,29.09,29.185,18503,0
+FAAR.US,D,20260209,000000,29.3605,29.54,29.3605,29.5196,20134,0
+FAAR.US,D,20260210,000000,29.4,29.42,29.28,29.3816,26390,0
+FAAR.US,D,20260211,000000,29.55,29.5846,29.43,29.533,31038,0
+FAAR.US,D,20260212,000000,29.45,29.45,29.08,29.13,14521,0
+FAAR.US,D,20260213,000000,29.2505,29.3015,29.16,29.2097,14668,0
+FAAR.US,D,20260217,000000,29.13367,29.2,29.03,29.1252,29239,0
+FAAR.US,D,20260218,000000,29.55,29.73,29.525,29.73,19147,0
diff --git a/daily/us/nasdaq etfs/faln.us.txt b/daily/us/nasdaq etfs/faln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2cc492bf3f3e952b2bb7cfaa86914ce82ec91bc9
--- /dev/null
+++ b/daily/us/nasdaq etfs/faln.us.txt	
@@ -0,0 +1,2395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FALN.US,D,20160617,000000,19.2059,19.2128,19.2,19.2128,686.90776090142,0
+FALN.US,D,20160620,000000,19.4197,19.4197,19.3802,19.3802,5665.9788689648,0
+FALN.US,D,20160621,000000,19.391,19.391,19.391,19.391,1303.1044287689,0
+FALN.US,D,20160622,000000,19.4742,19.4742,19.4653,19.4653,516.19097914798,0
+FALN.US,D,20160623,000000,19.6286,19.6286,19.5811,19.5831,2194.0642009969,0
+FALN.US,D,20160624,000000,19.2534,19.5563,19.2534,19.2831,4882.0958947596,0
+FALN.US,D,20160627,000000,19.0742,19.0742,18.9614,18.9614,1111.1743191052,0
+FALN.US,D,20160628,000000,19.2,19.2613,19.2,19.2613,921.26452638543,0
+FALN.US,D,20160629,000000,19.5603,19.5603,19.5603,19.5603,1303.1044287689,0
+FALN.US,D,20160630,000000,19.6821,19.6821,19.6821,19.6821,665.69443299123,0
+FALN.US,D,20160701,000000,19.7217,19.8097,19.7217,19.8097,404.06338876554,0
+FALN.US,D,20160705,000000,19.6939,19.6939,19.6939,19.6939,147.48313689942,0
+FALN.US,D,20160707,000000,19.7642,19.7642,19.6652,19.6939,1986.9817142545,0
+FALN.US,D,20160708,000000,19.9553,19.9553,19.9553,19.9553,645.49126355295,0
+FALN.US,D,20160711,000000,19.9889,20.0117,19.9889,20.0117,2222.3486382105,0
+FALN.US,D,20160712,000000,20.1285,20.1285,20.0989,20.0989,3133.5115798768,0
+FALN.US,D,20160713,000000,19.9731,20.0642,19.9355,20.0642,1439.4758224772,0
+FALN.US,D,20160714,000000,20.0989,20.0989,20.0969,20.0969,731.35473366563,0
+FALN.US,D,20160715,000000,20.0176,20.0176,20.0176,20.0176,404.06338876554,0
+FALN.US,D,20160719,000000,20.0622,20.0622,20.0622,20.0622,258.60056880995,0
+FALN.US,D,20160720,000000,20.1206,20.1958,20.1206,20.1958,1198.0479476898,0
+FALN.US,D,20160721,000000,20.2384,20.2384,20.1374,20.1542,1703.1271836468,0
+FALN.US,D,20160722,000000,20.1374,20.179,20.1374,20.179,2744.6005681899,0
+FALN.US,D,20160727,000000,20.0344,20.0889,20.0344,20.0889,7256.9784622291,0
+FALN.US,D,20160728,000000,20.0691,20.0691,20.0691,20.0691,492.95733429396,0
+FALN.US,D,20160729,000000,20.0186,20.0671,20.0186,20.0671,384.87037779918,0
+FALN.US,D,20160801,000000,20.0602,20.0602,20.0018,20.0018,697.00934562056,0
+FALN.US,D,20160802,000000,19.885,19.885,19.8761,19.8761,402.04307182171,0
+FALN.US,D,20160803,000000,20.0286,20.1137,20.0286,20.1137,1823.3360418045,0
+FALN.US,D,20160804,000000,20.2245,20.2245,20.2117,20.2245,1814.2446155573,0
+FALN.US,D,20160805,000000,20.3235,20.3235,20.2711,20.2711,402.04307182171,0
+FALN.US,D,20160808,000000,20.2632,20.3641,20.2632,20.3641,513.16050373224,0
+FALN.US,D,20160809,000000,20.4087,20.4087,20.376,20.376,1311.1856965442,0
+FALN.US,D,20160810,000000,20.3948,20.3948,20.3809,20.3809,7786.301501512,0
+FALN.US,D,20160811,000000,20.4711,20.5087,20.4651,20.5087,7753.9764304107,0
+FALN.US,D,20160812,000000,20.4919,20.4997,20.4919,20.4997,257.59041033803,0
+FALN.US,D,20160815,000000,20.4562,20.5968,20.4562,20.567,2957.7440057638,0
+FALN.US,D,20160816,000000,20.4829,20.5502,20.476,20.5502,4046.6948384869,0
+FALN.US,D,20160819,000000,20.6107,20.6423,20.6107,20.6423,2596.1072728186,0
+FALN.US,D,20160822,000000,20.571,20.577,20.571,20.577,1012.1787888577,0
+FALN.US,D,20160823,000000,20.672,20.672,20.672,20.672,1293.0028440497,0
+FALN.US,D,20160825,000000,20.678,20.678,20.678,20.678,659.63348215974,0
+FALN.US,D,20160826,000000,20.7255,20.7324,20.6413,20.6413,9107.5887827753,0
+FALN.US,D,20160829,000000,20.6353,20.681,20.6353,20.681,9602.5664340131,0
+FALN.US,D,20160830,000000,20.68,20.7413,20.68,20.7205,1950.6160092656,0
+FALN.US,D,20160831,000000,20.7017,20.7017,20.6423,20.6423,3203.2125144388,0
+FALN.US,D,20160901,000000,20.5651,20.5651,20.5374,20.5374,1353.6123523646,0
+FALN.US,D,20160902,000000,20.7353,20.7353,20.7175,20.7175,1594.0300686801,0
+FALN.US,D,20160906,000000,20.7581,20.774,20.6928,20.774,3349.6854928663,0
+FALN.US,D,20160907,000000,20.7503,20.7503,20.7503,20.7503,144.45266148368,0
+FALN.US,D,20160908,000000,20.7443,20.7443,20.7265,20.7265,910.15278319438,0
+FALN.US,D,20160909,000000,20.5898,20.5898,20.3581,20.4176,739.43600144094,0
+FALN.US,D,20160912,000000,20.4562,20.5898,20.4354,20.5898,402.04307182171,0
+FALN.US,D,20160913,000000,20.3186,20.3186,20.2325,20.2325,1543.5221450844,0
+FALN.US,D,20160915,000000,20.4354,20.5522,20.4354,20.5522,3066.8411207304,0
+FALN.US,D,20160921,000000,20.5522,20.6363,20.5522,20.6363,7753.9764304107,0
+FALN.US,D,20160922,000000,20.8244,20.8244,20.7443,20.7641,1642.5176753319,0
+FALN.US,D,20160923,000000,20.6898,20.6898,20.6898,20.6898,144.45266148368,0
+FALN.US,D,20160926,000000,20.6225,20.6225,20.5918,20.5918,1233.4034942068,0
+FALN.US,D,20160927,000000,20.5898,20.6819,20.5898,20.6819,2225.3791136262,0
+FALN.US,D,20160928,000000,20.7205,20.7443,20.7185,20.7185,3464.8435586645,0
+FALN.US,D,20160930,000000,20.8433,20.8433,20.8433,20.8433,400.02275487788,0
+FALN.US,D,20161003,000000,20.769,20.8631,20.769,20.8631,3202.2023559669,0
+FALN.US,D,20161005,000000,20.9086,20.9244,20.9086,20.9155,1951.6261677376,0
+FALN.US,D,20161006,000000,20.9274,20.9344,20.9274,20.9344,2821.3726120554,0
+FALN.US,D,20161012,000000,20.8264,20.9838,20.8264,20.9838,4027.5018275205,0
+FALN.US,D,20161013,000000,20.8136,20.9937,20.8056,20.9937,1379.8764726343,0
+FALN.US,D,20161014,000000,21.0066,21.0066,20.9422,20.9749,1026.3210074645,0
+FALN.US,D,20161017,000000,20.9007,20.9007,20.871,20.871,2488.0203163238,0
+FALN.US,D,20161018,000000,20.9749,20.9749,20.9581,20.9581,1534.4307188371,0
+FALN.US,D,20161019,000000,21.1323,21.1749,21.1323,21.1749,649.53189744061,0
+FALN.US,D,20161021,000000,21.0908,21.1214,21.0908,21.1214,1480.8923198257,0
+FALN.US,D,20161024,000000,21.1828,21.1828,21.1323,21.1323,853.5839087672,0
+FALN.US,D,20161025,000000,21.1828,21.1828,21.1491,21.1491,1207.1393739371,0
+FALN.US,D,20161026,000000,21.0848,21.1471,21.068,21.068,897.0207230595,0
+FALN.US,D,20161027,000000,21.1471,21.1471,21.0423,21.0423,781.86265726132,0
+FALN.US,D,20161028,000000,21.0442,21.0442,21.0363,21.0363,889.9496137561,0
+FALN.US,D,20161031,000000,20.9294,20.9749,20.9086,20.9086,3083.0036562811,0
+FALN.US,D,20161101,000000,20.9344,20.9344,20.8284,20.8284,1708.1779760063,0
+FALN.US,D,20161102,000000,20.8334,20.8334,20.7541,20.7541,11639.045913391,0
+FALN.US,D,20161103,000000,20.7541,20.7541,20.6908,20.6908,2830.4640383026,0
+FALN.US,D,20161107,000000,20.9581,20.9937,20.9155,20.9155,1836.4681019394,0
+FALN.US,D,20161108,000000,20.9195,21.0145,20.9195,21.0145,947.52864665519,0
+FALN.US,D,20161109,000000,20.9344,21.0541,20.9344,20.9581,1085.9203573074,0
+FALN.US,D,20161110,000000,20.7601,20.7601,20.7066,20.7066,612.15603397979,0
+FALN.US,D,20161111,000000,20.4631,20.4631,20.3077,20.3077,1328.3583905667,0
+FALN.US,D,20161114,000000,20.3156,20.5384,20.3156,20.5384,862.67533501443,0
+FALN.US,D,20161116,000000,20.67,20.67,20.67,20.67,391.94148710257,0
+FALN.US,D,20161121,000000,20.6978,20.6978,20.6978,20.6978,1484.9329537134,0
+FALN.US,D,20161122,000000,20.7958,20.7958,20.7958,20.7958,506.08939442884,0
+FALN.US,D,20161123,000000,20.7373,20.7601,20.7373,20.7601,254.55993492229,0
+FALN.US,D,20161128,000000,20.8423,20.8423,20.8126,20.8204,1596.0503856239,0
+FALN.US,D,20161129,000000,20.7681,20.7681,20.7681,20.7681,1272.7996746115,0
+FALN.US,D,20161130,000000,20.8046,20.8126,20.8046,20.8126,506.08939442884,0
+FALN.US,D,20161202,000000,20.7799,20.7799,20.7799,20.7799,375.77895155195,0
+FALN.US,D,20161205,000000,20.9284,20.9284,20.9284,20.9284,787.9236080928,0
+FALN.US,D,20161206,000000,21.0551,21.0551,21.0551,21.0551,459.6221047208,0
+FALN.US,D,20161207,000000,21.1976,21.1976,21.1976,21.1976,239.40755784358,0
+FALN.US,D,20161208,000000,21.0828,21.1214,21.0828,21.1214,502.04876054118,0
+FALN.US,D,20161214,000000,21.1976,21.1976,20.9967,20.9967,4059.8268986218,0
+FALN.US,D,20161216,000000,21.1443,21.1443,21.1293,21.1293,586.90207218195,0
+FALN.US,D,20161221,000000,21.1214,21.1214,21.0888,21.0888,1710.1982929501,0
+FALN.US,D,20161222,000000,21.1898,21.1898,21.1898,21.1898,433.35798445104,0
+FALN.US,D,20161223,000000,21.2264,21.3006,21.2264,21.3006,3588.082892238,0
+FALN.US,D,20161228,000000,21.2016,21.2016,21.2016,21.2016,1267.7488822519,0
+FALN.US,D,20161229,000000,21.2353,21.2353,21.2353,21.2353,142.43234453985,0
+FALN.US,D,20161230,000000,21.2096,21.2096,21.2096,21.2096,3046.6379512922,0
+FALN.US,D,20170103,000000,21.3264,21.3333,21.2531,21.3165,2596.1072728186,0
+FALN.US,D,20170104,000000,21.4253,21.465,21.4025,21.4283,3186.0398204163,0
+FALN.US,D,20170105,000000,21.465,21.465,21.4165,21.4165,3019.3636725505,0
+FALN.US,D,20170106,000000,21.4343,21.4343,21.4343,21.4343,134.35107676454,0
+FALN.US,D,20170109,000000,21.458,21.458,21.4006,21.4412,2831.4741967745,0
+FALN.US,D,20170110,000000,21.5936,21.5936,21.4917,21.4917,4468.9410797469,0
+FALN.US,D,20170111,000000,21.4501,21.5778,21.4501,21.5778,4888.1568455911,0
+FALN.US,D,20170112,000000,21.5145,21.5461,21.4452,21.5461,6888.2706199805,0
+FALN.US,D,20170113,000000,21.5065,21.5145,21.5065,21.5145,1290.9825271059,0
+FALN.US,D,20170117,000000,21.5065,21.5214,21.465,21.5214,1808.1836647258,0
+FALN.US,D,20170118,000000,21.5214,21.5373,21.4452,21.4452,3404.2340503497,0
+FALN.US,D,20170119,000000,21.5145,21.5145,21.4838,21.4838,728.32425824989,0
+FALN.US,D,20170120,000000,21.4897,21.4897,21.4897,21.4897,632.35920341807,0
+FALN.US,D,20170123,000000,21.5392,21.5392,21.5392,21.5392,190.91995119172,0
+FALN.US,D,20170124,000000,21.6719,21.6719,21.6719,21.6719,812.16741141874,0
+FALN.US,D,20170125,000000,21.6807,21.6807,21.6104,21.655,7839.8399005234,0
+FALN.US,D,20170126,000000,21.7412,21.7412,21.7164,21.7164,1723.330353085,0
+FALN.US,D,20170127,000000,21.6867,21.7352,21.6729,21.7352,4325.4985767351,0
+FALN.US,D,20170130,000000,21.6491,21.6491,21.6184,21.6184,676.80617618228,0
+FALN.US,D,20170201,000000,21.6739,21.7075,21.6739,21.6797,4336.6103199262,0
+FALN.US,D,20170203,000000,21.8045,21.8203,21.7442,21.7442,3916.38439561,0
+FALN.US,D,20170206,000000,21.7817,21.7817,21.7817,21.7817,233.3466070121,0
+FALN.US,D,20170207,000000,21.6956,21.7432,21.6719,21.7432,4262.8687514764,0
+FALN.US,D,20170208,000000,21.6768,21.753,21.6719,21.7194,6176.1088972813,0
+FALN.US,D,20170209,000000,21.7887,21.7965,21.754,21.7629,2954.713530348,0
+FALN.US,D,20170210,000000,21.8293,21.8293,21.7936,21.7936,537.40430705817,0
+FALN.US,D,20170213,000000,21.8382,21.8648,21.8382,21.8648,1993.042665086,0
+FALN.US,D,20170214,000000,21.76,21.8382,21.76,21.8293,14964.487602932,0
+FALN.US,D,20170215,000000,21.8125,21.8125,21.8045,21.8045,1503.1158062078,0
+FALN.US,D,20170216,000000,21.8382,21.8382,21.7965,21.8203,953.58959748667,0
+FALN.US,D,20170217,000000,21.7965,21.7965,21.7965,21.7965,705.09061339587,0
+FALN.US,D,20170222,000000,21.8956,21.8956,21.8421,21.8421,3395.1426241025,0
+FALN.US,D,20170223,000000,21.9124,21.9124,21.9124,21.9124,487.90654193439,0
+FALN.US,D,20170224,000000,21.8896,21.9351,21.8896,21.9273,1459.6789919155,0
+FALN.US,D,20170227,000000,21.9114,21.9351,21.9114,21.9193,11232.962207682,0
+FALN.US,D,20170228,000000,21.8451,21.8451,21.8451,21.8451,128.29012593306,0
+FALN.US,D,20170301,000000,21.8788,22.0242,21.8788,22.0006,1255.6269805889,0
+FALN.US,D,20170302,000000,21.9926,22.0006,21.9313,21.9629,2151.6375451765,0
+FALN.US,D,20170303,000000,21.9243,21.9381,21.9243,21.9381,1994.0528235579,0
+FALN.US,D,20170306,000000,21.9837,22.0985,21.8085,21.8085,75306.303922706,0
+FALN.US,D,20170307,000000,21.748,21.748,21.7372,21.7372,6230.6574547646,0
+FALN.US,D,20170308,000000,21.6501,21.6501,21.5471,21.5471,856.61438418294,0
+FALN.US,D,20170309,000000,21.4738,21.5006,21.4412,21.4758,2255.6838677836,0
+FALN.US,D,20170310,000000,21.557,21.557,21.465,21.4738,1284.9215762744,0
+FALN.US,D,20170313,000000,21.457,21.457,21.457,21.457,32245.268581962,0
+FALN.US,D,20170314,000000,21.4491,21.4491,21.4363,21.4491,1219.2612756,0
+FALN.US,D,20170315,000000,21.5669,21.7194,21.5669,21.7194,4434.5956917018,0
+FALN.US,D,20170316,000000,21.7114,21.7114,21.7015,21.7015,1847.5798451304,0
+FALN.US,D,20170317,000000,21.7154,21.7154,21.7035,21.7035,985.91466858792,0
+FALN.US,D,20170320,000000,21.6996,21.6996,21.6709,21.6709,709.13124728352,0
+FALN.US,D,20170321,000000,21.7194,21.7194,21.6194,21.6194,673.77570076654,0
+FALN.US,D,20170322,000000,21.557,21.5729,21.5303,21.5729,3103.2068257193,0
+FALN.US,D,20170323,000000,21.5788,21.5788,21.5788,21.5788,249.50914256272,0
+FALN.US,D,20170327,000000,21.6402,21.6501,21.6322,21.6372,3081.9934978092,0
+FALN.US,D,20170328,000000,21.7124,21.7282,21.7124,21.7194,4279.0312870271,0
+FALN.US,D,20170330,000000,21.9163,21.9411,21.8788,21.9411,3596.1641600133,0
+FALN.US,D,20170331,000000,21.9401,21.9401,21.9401,21.9401,293.95611532693,0
+FALN.US,D,20170403,000000,21.952,21.952,21.8728,21.952,5289.1897589409,0
+FALN.US,D,20170404,000000,21.9322,21.952,21.9322,21.9361,686.90776090142,0
+FALN.US,D,20170405,000000,21.9956,21.9956,21.9936,21.9936,1584.9386424328,0
+FALN.US,D,20170406,000000,22.0124,22.0124,21.9698,21.9748,3882.0390075649,0
+FALN.US,D,20170407,000000,22.0272,22.0272,22.0272,22.0272,411.13449806894,0
+FALN.US,D,20170410,000000,22.0361,22.0727,22.0361,22.048,3371.9089792484,0
+FALN.US,D,20170411,000000,22.0817,22.0817,22.0213,22.0213,1919.3010966363,0
+FALN.US,D,20170412,000000,22.0124,22.0124,21.9956,21.9956,2852.6875246847,0
+FALN.US,D,20170413,000000,22.0044,22.0044,21.9807,21.9807,608.11540009214,0
+FALN.US,D,20170417,000000,21.9956,22.0124,21.9956,21.9956,2867.8399017634,0
+FALN.US,D,20170418,000000,22.0124,22.0124,22.0024,22.0104,1432.4047131738,0
+FALN.US,D,20170419,000000,22.0461,22.0559,21.9659,21.9659,6494.3088159341,0
+FALN.US,D,20170420,000000,21.9807,22.0461,21.9807,22.0461,1302.094270297,0
+FALN.US,D,20170421,000000,22.0044,22.0124,22.0044,22.0124,249.50914256272,0
+FALN.US,D,20170424,000000,22.1025,22.1124,22.0975,22.0975,1658.6802108825,0
+FALN.US,D,20170425,000000,22.1213,22.1648,22.1213,22.1569,13835.130431332,0
+FALN.US,D,20170426,000000,22.1352,22.1896,22.1282,22.1648,8165.1109284797,0
+FALN.US,D,20170427,000000,22.1282,22.155,22.1282,22.155,25634.791541757,0
+FALN.US,D,20170428,000000,22.1807,22.1955,22.1648,22.1955,2274.87687875,0
+FALN.US,D,20170501,000000,22.2084,22.2084,22.1599,22.1807,5476.069076245,0
+FALN.US,D,20170502,000000,22.1837,22.1995,22.1668,22.1668,1940.5144245465,0
+FALN.US,D,20170503,000000,22.1747,22.1837,22.1609,22.1837,5561.9325463577,0
+FALN.US,D,20170504,000000,22.154,22.154,22.0233,22.0381,2865.8195848196,0
+FALN.US,D,20170505,000000,22.0144,22.0975,22.0144,22.0975,931.36611110457,0
+FALN.US,D,20170508,000000,22.0659,22.1144,22.0659,22.1025,1605.1418118711,0
+FALN.US,D,20170509,000000,22.1282,22.1282,22.1282,22.1282,465.68305555228,0
+FALN.US,D,20170510,000000,22.1044,22.1569,22.1044,22.1569,3777.9926849578,0
+FALN.US,D,20170511,000000,22.146,22.1747,22.146,22.1579,1187.9463629707,0
+FALN.US,D,20170512,000000,22.1372,22.146,22.1044,22.146,2761.7732622125,0
+FALN.US,D,20170515,000000,22.2282,22.2282,22.2282,22.2282,761.65948782304,0
+FALN.US,D,20170516,000000,22.2005,22.2084,22.2005,22.2084,286.88500602353,0
+FALN.US,D,20170517,000000,22.154,22.1658,22.0847,22.0847,3945.6789912955,0
+FALN.US,D,20170522,000000,22.1837,22.2282,22.1747,22.2282,5197.2653379968,0
+FALN.US,D,20170523,000000,22.2084,22.2183,22.1955,22.2183,5072.0056874794,0
+FALN.US,D,20170524,000000,22.2282,22.2876,22.1995,22.2876,8300.4721637161,0
+FALN.US,D,20170525,000000,22.2945,22.3103,22.2183,22.244,19602.125147488,0
+FALN.US,D,20170526,000000,22.2361,22.2361,22.2183,22.2282,2232.4502229296,0
+FALN.US,D,20170530,000000,22.2282,22.2628,22.2163,22.2628,5487.180819436,0
+FALN.US,D,20170531,000000,22.2163,22.2698,22.2084,22.2698,1846.5696866585,0
+FALN.US,D,20170601,000000,22.2569,22.3044,22.2569,22.2718,1516.2478663427,0
+FALN.US,D,20170602,000000,22.3113,22.3153,22.3094,22.3143,1761.7163750178,0
+FALN.US,D,20170605,000000,22.2728,22.2816,22.2728,22.2816,537.40430705817,0
+FALN.US,D,20170606,000000,22.2816,22.2965,22.2816,22.2906,1965.7683863444,0
+FALN.US,D,20170607,000000,22.2391,22.2391,22.2035,22.2312,2728.4380326393,0
+FALN.US,D,20170608,000000,22.2123,22.2658,22.1886,22.2658,945.50832971136,0
+FALN.US,D,20170609,000000,22.2728,22.3143,22.2312,22.2658,4053.7659477903,0
+FALN.US,D,20170612,000000,22.3223,22.3223,22.3223,22.3223,128.29012593306,0
+FALN.US,D,20170613,000000,22.3044,22.3044,22.2836,22.2916,741.45631838477,0
+FALN.US,D,20170614,000000,22.3044,22.3044,22.2728,22.2728,1002.0772041385,0
+FALN.US,D,20170615,000000,22.154,22.1866,22.154,22.1698,4382.0674511623,0
+FALN.US,D,20170616,000000,22.1767,22.1767,22.1322,22.149,2865.8195848196,0
+FALN.US,D,20170619,000000,22.2569,22.2569,22.25,22.2569,943.48801276754,0
+FALN.US,D,20170620,000000,22.154,22.1935,22.14,22.1698,13916.953267557,0
+FALN.US,D,20170621,000000,22.1252,22.1252,21.9758,21.9758,2965.8252735391,0
+FALN.US,D,20170622,000000,22.0164,22.0164,22.0164,22.0164,215.16375451765,0
+FALN.US,D,20170623,000000,22.1767,22.1767,22.1767,22.1767,128.29012593306,0
+FALN.US,D,20170626,000000,22.1599,22.2312,22.153,22.2223,5797.2994703136,0
+FALN.US,D,20170627,000000,22.2035,22.2391,22.2035,22.2391,13860.38439313,0
+FALN.US,D,20170628,000000,22.2223,22.2816,22.2223,22.2816,2110.221047828,0
+FALN.US,D,20170629,000000,22.2312,22.2312,22.1599,22.1945,491.94717582205,0
+FALN.US,D,20170630,000000,22.2391,22.2391,22.2025,22.2025,1022.2803735768,0
+FALN.US,D,20170703,000000,22.2916,22.2916,22.2569,22.2569,3812.3380730029,0
+FALN.US,D,20170705,000000,22.2916,22.2916,22.255,22.255,2110.221047828,0
+FALN.US,D,20170706,000000,22.2312,22.2312,22.1599,22.1599,6502.3900837095,0
+FALN.US,D,20170707,000000,22.1569,22.1569,22.1569,22.1569,1131.3774885435,0
+FALN.US,D,20170710,000000,22.154,22.1945,22.154,22.1945,3814.3583899467,0
+FALN.US,D,20170711,000000,22.1272,22.1945,22.1272,22.1945,14877.613974348,0
+FALN.US,D,20170712,000000,22.2866,22.3223,22.2738,22.3094,2326.3949608176,0
+FALN.US,D,20170713,000000,22.3054,22.3836,22.3054,22.3836,9472.2559911362,0
+FALN.US,D,20170714,000000,22.3836,22.441,22.3737,22.4262,5804.370579617,0
+FALN.US,D,20170717,000000,22.3926,22.4004,22.3786,22.3786,4294.1836641058,0
+FALN.US,D,20170718,000000,22.3836,22.4331,22.3737,22.4331,1036.4225921836,0
+FALN.US,D,20170719,000000,22.4677,22.4677,22.4677,22.4677,964.70134067773,0
+FALN.US,D,20170720,000000,22.4589,22.4777,22.4499,22.4499,31475.527826364,0
+FALN.US,D,20170721,000000,22.4262,22.4331,22.4044,22.4044,8261.0759833115,0
+FALN.US,D,20170724,000000,22.4499,22.4499,22.4212,22.4321,1398.0593251288,0
+FALN.US,D,20170725,000000,22.5014,22.537,22.4816,22.5133,2583.9853711556,0
+FALN.US,D,20170726,000000,22.5529,22.5529,22.537,22.537,4100.2332374983,0
+FALN.US,D,20170727,000000,22.5965,22.6143,22.5222,22.5717,4710.3689545343,0
+FALN.US,D,20170728,000000,22.544,22.5618,22.5312,22.5618,1468.7704181627,0
+FALN.US,D,20170731,000000,22.5707,22.5895,22.537,22.5895,6436.7297830351,0
+FALN.US,D,20170801,000000,22.5796,22.5796,22.546,22.5727,3862.8459965986,0
+FALN.US,D,20170802,000000,22.6242,22.6242,22.5618,22.5618,29678.455904829,0
+FALN.US,D,20170803,000000,22.544,22.5796,22.544,22.5618,2565.8025186612,0
+FALN.US,D,20170804,000000,22.537,22.5895,22.5282,22.5529,4453.7887026682,0
+FALN.US,D,20170807,000000,22.5618,22.5965,22.5539,22.5965,3768.9012587106,0
+FALN.US,D,20170808,000000,22.5618,22.5965,22.5222,22.5222,8890.4047113138,0
+FALN.US,D,20170809,000000,22.4856,22.4925,22.4489,22.4767,31106.819984115,0
+FALN.US,D,20170810,000000,22.4489,22.4489,22.3213,22.3213,4064.8776909813,0
+FALN.US,D,20170811,000000,22.3628,22.3916,22.3519,22.3916,8529.7781368406,0
+FALN.US,D,20170814,000000,22.4767,22.5004,22.4321,22.4401,13031.044287689,0
+FALN.US,D,20170815,000000,22.4579,22.4925,22.4579,22.4925,76650.824848823,0
+FALN.US,D,20170816,000000,22.5074,22.5133,22.5004,22.5004,5651.836650358,0
+FALN.US,D,20170817,000000,22.4856,22.4856,22.4084,22.4084,5253.8342124239,0
+FALN.US,D,20170818,000000,22.3727,22.4767,22.3727,22.4252,2622.3713930884,0
+FALN.US,D,20170821,000000,22.4401,22.4401,22.3826,22.3994,3050.6785851798,0
+FALN.US,D,20170822,000000,22.4925,22.544,22.4925,22.537,1543.5221450844,0
+FALN.US,D,20170823,000000,22.544,22.5529,22.544,22.5529,1735.452254748,0
+FALN.US,D,20170824,000000,22.537,22.537,22.4875,22.5133,2988.0487599212,0
+FALN.US,D,20170825,000000,22.5965,22.5965,22.5529,22.5796,5161.9097914798,0
+FALN.US,D,20170828,000000,22.5895,22.5895,22.5222,22.538,4642.6883369161,0
+FALN.US,D,20170829,000000,22.5133,22.5895,22.5103,22.5796,5349.7992672558,0
+FALN.US,D,20170830,000000,22.5796,22.6242,22.5796,22.6053,3117.3490443261,0
+FALN.US,D,20170831,000000,22.6578,22.6756,22.6578,22.6756,11289.531082109,0
+FALN.US,D,20170901,000000,22.6836,22.7083,22.6668,22.7083,1955.6668016252,0
+FALN.US,D,20170905,000000,22.6945,22.7261,22.6578,22.7173,5572.0341310768,0
+FALN.US,D,20170906,000000,22.7261,22.7341,22.6954,22.7173,33888.796415766,0
+FALN.US,D,20170907,000000,22.7063,22.7173,22.7063,22.7113,2707.2247047291,0
+FALN.US,D,20170908,000000,22.7083,22.7083,22.641,22.6509,5248.7834200644,0
+FALN.US,D,20170911,000000,22.6945,22.7549,22.6945,22.7004,21378.993899585,0
+FALN.US,D,20170912,000000,22.7173,22.7499,22.6875,22.7499,2132.4445342101,0
+FALN.US,D,20170913,000000,22.7341,22.7667,22.6945,22.7667,32225.065412524,0
+FALN.US,D,20170914,000000,22.7341,22.7766,22.7341,22.7667,6500.3697667656,0
+FALN.US,D,20170915,000000,22.7648,22.8044,22.7499,22.8044,3656.7736683281,0
+FALN.US,D,20170918,000000,22.7598,22.7687,22.7083,22.7439,17621.204384065,0
+FALN.US,D,20170919,000000,22.7341,22.7944,22.7341,22.7846,10386.449408218,0
+FALN.US,D,20170920,000000,22.8044,22.8044,22.7004,22.7598,7034.7435984081,0
+FALN.US,D,20170921,000000,22.7766,22.7766,22.7311,22.7598,46451.127172487,0
+FALN.US,D,20170922,000000,22.7499,22.7846,22.7499,22.7846,1788.9906537594,0
+FALN.US,D,20170925,000000,22.7598,22.836,22.7598,22.7944,1250.5761882293,0
+FALN.US,D,20170926,000000,22.8707,22.8707,22.836,22.8429,3012.2925632471,0
+FALN.US,D,20170927,000000,22.8549,22.927,22.8459,22.927,5237.6716768733,0
+FALN.US,D,20170928,000000,22.8727,22.9053,22.8707,22.8855,2873.9008525949,0
+FALN.US,D,20170929,000000,22.8707,22.936,22.8707,22.927,2896.124338977,0
+FALN.US,D,20171002,000000,22.936,22.936,22.8756,22.9034,15168.539614258,0
+FALN.US,D,20171003,000000,24.4031,24.4031,22.8796,22.9172,8488.3616394921,0
+FALN.US,D,20171004,000000,22.9172,22.9172,22.8855,22.8855,757.61885393539,0
+FALN.US,D,20171005,000000,22.9122,22.942,22.9122,22.941,4284.0820793866,0
+FALN.US,D,20171006,000000,22.9093,22.9172,22.9004,22.9093,7665.0824848823,0
+FALN.US,D,20171009,000000,22.927,22.9568,22.9172,22.9489,118847.1645376,0
+FALN.US,D,20171010,000000,22.9548,22.9548,22.9172,22.9172,41305.379916557,0
+FALN.US,D,20171011,000000,22.9172,22.9568,22.9172,22.9489,6151.8650939553,0
+FALN.US,D,20171012,000000,22.9489,22.9489,22.9172,22.927,19154.62494443,0
+FALN.US,D,20171013,000000,22.9489,22.9815,22.9489,22.9727,7076.1600957565,0
+FALN.US,D,20171016,000000,22.9925,22.9925,22.9647,22.9875,5476.069076245,0
+FALN.US,D,20171017,000000,22.9925,23.039,22.9925,23.0251,11292.561557525,0
+FALN.US,D,20171018,000000,23.039,23.0686,23.0103,23.0608,5752.8524975494,0
+FALN.US,D,20171019,000000,23.0023,23.039,22.9825,23.0192,4098.2129205545,0
+FALN.US,D,20171020,000000,23.0686,23.0835,23.0459,23.0647,6019.5343341346,0
+FALN.US,D,20171023,000000,23.0726,23.0835,23.0449,23.0508,2123.3531079629,0
+FALN.US,D,20171024,000000,23.0686,23.0686,23.0459,23.0528,8138.8468082099,0
+FALN.US,D,20171025,000000,23.0291,23.0291,22.941,23.0291,7307.4863858248,0
+FALN.US,D,20171026,000000,23.0528,23.0528,22.9736,23.0023,10405.642419184,0
+FALN.US,D,20171027,000000,23.0063,23.0608,22.9973,23.0608,1191.9869968583,0
+FALN.US,D,20171030,000000,23.0726,23.0766,23.0192,23.042,7247.8870359819,0
+FALN.US,D,20171031,000000,23.0528,23.0608,23.0023,23.039,9348.0064990908,0
+FALN.US,D,20171101,000000,23.1073,23.1161,23.0528,23.0528,12391.613974967,0
+FALN.US,D,20171102,000000,23.0686,23.0904,23.041,23.0865,8677.26127374,0
+FALN.US,D,20171103,000000,23.0904,23.1241,23.039,23.1241,12914.876063419,0
+FALN.US,D,20171106,000000,23.0618,23.0686,23.0291,23.0528,126832.46725809,0
+FALN.US,D,20171107,000000,23.0449,23.0449,22.9925,22.9925,8793.4294980101,0
+FALN.US,D,20171108,000000,22.9568,22.9647,22.9024,22.9053,17380.78666775,0
+FALN.US,D,20171109,000000,22.8271,22.8539,22.7657,22.8539,17431.294591345,0
+FALN.US,D,20171110,000000,22.836,22.8637,22.8054,22.8637,13562.387643915,0
+FALN.US,D,20171113,000000,22.8439,22.8439,22.8024,22.8093,30966.407956519,0
+FALN.US,D,20171114,000000,22.7826,23.1439,22.7143,22.74,63697.562763471,0
+FALN.US,D,20171115,000000,22.6726,22.7113,22.5747,22.7113,6936.7582266324,0
+FALN.US,D,20171116,000000,22.8271,22.9172,22.8182,22.8805,48926.015428676,0
+FALN.US,D,20171117,000000,22.8439,22.8924,22.8439,22.8539,56836.566422233,0
+FALN.US,D,20171120,000000,22.836,22.8924,22.836,22.8677,13297.726124274,0
+FALN.US,D,20171121,000000,22.9083,22.935,22.9024,22.9262,20138.519296074,0
+FALN.US,D,20171122,000000,22.9053,22.9568,22.9053,22.9489,7719.6310423656,0
+FALN.US,D,20171124,000000,22.9925,23.0003,22.9538,23.0003,3440.5997553386,0
+FALN.US,D,20171127,000000,22.9568,22.9568,22.9172,22.9172,3962.851685318,0
+FALN.US,D,20171128,000000,22.9172,22.9795,22.9172,22.9667,20075.889470816,0
+FALN.US,D,20171129,000000,22.9825,22.9825,22.9262,22.9538,21092.108893561,0
+FALN.US,D,20171130,000000,22.9825,23.0103,22.9528,22.9697,46567.295396757,0
+FALN.US,D,20171201,000000,22.9993,23.0023,22.9014,22.9647,17231.283213907,0
+FALN.US,D,20171204,000000,22.9925,22.9925,22.9489,22.9489,16137.281588824,0
+FALN.US,D,20171205,000000,22.9717,22.9925,22.9459,22.9697,74120.377876679,0
+FALN.US,D,20171206,000000,22.9825,22.9925,22.9459,22.9568,5740.7305958864,0
+FALN.US,D,20171207,000000,22.9736,22.9825,22.9172,22.935,11089.519704671,0
+FALN.US,D,20171208,000000,22.9925,22.9925,22.7469,22.7816,40566.954073589,0
+FALN.US,D,20171211,000000,22.7816,22.8083,22.7638,22.8083,25630.750907871,0
+FALN.US,D,20171212,000000,22.8054,22.9825,22.7726,22.7846,32206.88256003,0
+FALN.US,D,20171213,000000,22.8182,22.8766,22.8064,22.8697,82275.38722044,0
+FALN.US,D,20171214,000000,22.8835,22.8835,22.8014,22.8014,13543.194632949,0
+FALN.US,D,20171215,000000,22.8627,22.8667,22.8083,22.8172,15851.406741272,0
+FALN.US,D,20171218,000000,22.9172,25.197,22.8172,22.8627,55782.971136026,0
+FALN.US,D,20171219,000000,22.8529,22.8627,22.7697,22.8172,15436.231609315,0
+FALN.US,D,20171220,000000,22.8429,22.8429,22.7904,22.8083,44227.768375805,0
+FALN.US,D,20171221,000000,22.8429,22.8766,22.8083,22.8321,38638.561550705,0
+FALN.US,D,20171222,000000,22.8261,22.8697,22.8172,22.8627,32531.143429514,0
+FALN.US,D,20171226,000000,22.8915,22.9746,22.8014,22.8429,29294.595685502,0
+FALN.US,D,20171227,000000,22.8627,22.8627,22.8172,22.8172,1713.2287683659,0
+FALN.US,D,20171228,000000,22.8261,22.8529,22.8261,22.8529,12904.774478699,0
+FALN.US,D,20171229,000000,22.8172,22.8865,22.7914,22.8301,38111.258828366,0
+FALN.US,D,20180102,000000,23.1023,23.1023,22.8429,22.8994,24274.10808009,0
+FALN.US,D,20180103,000000,22.9172,23.0033,22.9043,22.9568,35188.870369119,0
+FALN.US,D,20180104,000000,23.0201,23.0776,22.9983,23.03,53875.791941053,0
+FALN.US,D,20180105,000000,23.0845,23.5814,23.0113,23.0666,71320.218592534,0
+FALN.US,D,20180108,000000,23.0924,23.1093,23.0201,23.0776,31067.42380371,0
+FALN.US,D,20180109,000000,23.0746,23.1013,23.04,23.04,11012.747660804,0
+FALN.US,D,20180110,000000,23.0459,23.1013,23.0152,23.0666,237647.86178551,0
+FALN.US,D,20180111,000000,23.0706,23.1776,23.0706,23.134,83736.076370827,0
+FALN.US,D,20180112,000000,23.1251,23.1776,23.0845,23.0924,58113.406730732,0
+FALN.US,D,20180116,000000,23.1776,23.1874,23.1023,23.1023,33103.903283089,0
+FALN.US,D,20180117,000000,23.1419,23.1825,23.1171,23.1171,94792.260845924,0
+FALN.US,D,20180118,000000,23.1419,23.328,23.1171,23.1171,169094.46724755,0
+FALN.US,D,20180119,000000,23.1498,23.2112,23.1122,23.134,25764.091826163,0
+FALN.US,D,20180122,000000,23.1874,23.1974,23.1419,23.1607,20926.442904167,0
+FALN.US,D,20180123,000000,23.232,23.4151,23.2072,23.2577,27712.687518485,0
+FALN.US,D,20180124,000000,23.2815,23.3528,23.232,23.3528,268209.19619479,0
+FALN.US,D,20180125,000000,23.2479,23.3528,23.2142,23.3112,581037.09209402,0
+FALN.US,D,20180126,000000,23.2775,23.3894,23.2647,23.3062,45584.411203584,0
+FALN.US,D,20180129,000000,23.2736,23.2736,23.1894,23.2251,52724.211283072,0
+FALN.US,D,20180130,000000,23.1776,23.1825,23.1251,23.1251,55281.932533957,0
+FALN.US,D,20180131,000000,23.2072,23.2231,23.1301,23.2231,70336.32424089,0
+FALN.US,D,20180201,000000,23.2072,23.2142,23.1419,23.1419,50027.088163062,0
+FALN.US,D,20180202,000000,23.0835,23.1013,23.0103,23.0291,35177.758625928,0
+FALN.US,D,20180205,000000,23.0103,23.1776,22.8747,22.8865,525850.11445642,0
+FALN.US,D,20180206,000000,22.7796,22.941,22.7628,22.8331,114524.69643629,0
+FALN.US,D,20180207,000000,22.9063,23.0103,22.8073,22.8073,28848.105640916,0
+FALN.US,D,20180208,000000,22.7994,22.7994,22.5757,22.5777,37725.378292094,0
+FALN.US,D,20180209,000000,22.5955,22.6281,22.3381,22.5499,35813.148304762,0
+FALN.US,D,20180212,000000,22.6291,22.7014,22.5697,22.6578,31179.551394093,0
+FALN.US,D,20180213,000000,22.6321,22.6499,22.5777,22.5777,71814.186085299,0
+FALN.US,D,20180214,000000,22.7529,22.7529,22.4984,22.6133,26289.374231558,0
+FALN.US,D,20180215,000000,22.7014,22.7796,22.6846,22.7628,45514.710269022,0
+FALN.US,D,20180216,000000,22.7707,22.9736,22.7103,22.8192,39375.977235202,0
+FALN.US,D,20180220,000000,22.7529,22.8064,22.7321,22.7429,15746.350260193,0
+FALN.US,D,20180221,000000,22.7796,22.7895,22.1817,22.641,49037.132860586,0
+FALN.US,D,20180222,000000,22.6499,22.7281,22.641,22.6499,48979.553827686,0
+FALN.US,D,20180223,000000,22.6756,22.7994,22.6499,22.7895,36590.970328136,0
+FALN.US,D,20180226,000000,22.8152,22.8499,22.7192,22.7776,52168.624123519,0
+FALN.US,D,20180227,000000,22.8241,22.8241,22.3916,22.4529,299950.39569926,0
+FALN.US,D,20180228,000000,22.641,22.7014,22.4272,22.4272,146734.60947173,0
+FALN.US,D,20180301,000000,22.6143,22.6212,22.5133,22.5172,24945.863463913,0
+FALN.US,D,20180302,000000,22.4707,22.5578,22.4707,22.5578,31189.652978812,0
+FALN.US,D,20180305,000000,22.5509,22.5777,22.4619,22.5598,504853.97061768,0
+FALN.US,D,20180306,000000,22.5697,22.6895,22.4807,22.6578,304198.11207366,0
+FALN.US,D,20180307,000000,22.6242,22.8172,22.6143,22.6726,211490.81831377,0
+FALN.US,D,20180308,000000,22.7024,22.7024,22.642,22.6678,23089.192192534,0
+FALN.US,D,20180309,000000,22.739,22.7914,22.739,22.7726,30129.996741774,0
+FALN.US,D,20180312,000000,22.739,22.7469,22.6836,22.739,14698.815924818,0
+FALN.US,D,20180313,000000,22.739,22.7549,22.6509,22.6509,21311.313281966,0
+FALN.US,D,20180314,000000,22.6766,22.6766,22.5875,22.6242,23104.344569613,0
+FALN.US,D,20180315,000000,22.642,22.6509,22.5796,22.6123,11053.153999681,0
+FALN.US,D,20180316,000000,22.6053,22.6509,22.6053,22.642,18218.208040966,0
+FALN.US,D,20180319,000000,22.6143,22.6143,22.5123,22.534,25197.392923419,0
+FALN.US,D,20180320,000000,22.534,22.6133,22.534,22.5915,24850.908567552,0
+FALN.US,D,20180321,000000,22.535,22.6053,22.535,22.5985,12428.989838428,0
+FALN.US,D,20180322,000000,22.5598,22.5598,22.4846,22.4856,16494.877687881,0
+FALN.US,D,20180323,000000,22.5252,22.534,22.3826,22.4004,11494.593251908,0
+FALN.US,D,20180326,000000,22.5697,22.5697,22.4846,22.5598,15060.452657764,0
+FALN.US,D,20180327,000000,22.534,22.6053,22.4807,22.4955,11608.741159234,0
+FALN.US,D,20180328,000000,22.5094,22.534,22.4529,22.4529,13151.253145847,0
+FALN.US,D,20180329,000000,22.5668,22.6143,22.5549,22.5965,8593.4181205711,0
+FALN.US,D,20180402,000000,22.5697,22.5697,22.4262,22.4519,17202.998776693,0
+FALN.US,D,20180403,000000,22.5509,22.5509,22.4519,22.4955,14081.609098479,0
+FALN.US,D,20180404,000000,22.4609,22.5252,22.4609,22.5172,3049.6684267079,0
+FALN.US,D,20180405,000000,22.5252,22.6053,22.5252,22.5549,9348.0064990908,0
+FALN.US,D,20180406,000000,22.5509,22.5598,22.5222,22.5252,7574.16822241,0
+FALN.US,D,20180409,000000,22.5875,22.6053,22.5252,22.5697,35557.578211368,0
+FALN.US,D,20180410,000000,22.5875,22.6509,22.5598,22.646,57455.793565516,0
+FALN.US,D,20180411,000000,22.6885,22.6895,22.6509,22.6885,13616.936201399,0
+FALN.US,D,20180412,000000,22.7034,22.7034,22.4797,22.549,236336.67608896,0
+FALN.US,D,20180413,000000,22.6766,22.6766,22.5875,22.6143,28188.472158756,0
+FALN.US,D,20180416,000000,22.6836,22.6964,22.6242,22.6688,15228.138964101,0
+FALN.US,D,20180417,000000,22.7034,22.74,22.6678,22.6964,8339.8683441207,0
+FALN.US,D,20180418,000000,22.7123,22.7301,22.642,22.6895,15341.276712955,0
+FALN.US,D,20180419,000000,22.6964,22.6964,22.6053,22.6509,12199.683865303,0
+FALN.US,D,20180420,000000,22.6578,22.6578,22.5697,22.6143,11485.50182566,0
+FALN.US,D,20180423,000000,22.6053,22.6053,22.5242,22.5509,14101.812267917,0
+FALN.US,D,20180424,000000,22.5172,22.5777,22.4519,22.5094,13740.175534972,0
+FALN.US,D,20180425,000000,22.5172,22.5172,22.4657,22.5094,20524.399832346,0
+FALN.US,D,20180426,000000,22.539,22.5865,22.5252,22.5777,13180.547741532,0
+FALN.US,D,20180427,000000,22.6331,22.6331,22.5509,22.5737,13221.964238881,0
+FALN.US,D,20180430,000000,22.5777,22.6053,22.5252,22.545,7462.0406320276,0
+FALN.US,D,20180501,000000,22.5777,22.5777,22.4955,22.5094,7653.9707416912,0
+FALN.US,D,20180502,000000,22.5697,22.5777,22.5172,22.534,8469.1686285257,0
+FALN.US,D,20180503,000000,22.5598,22.6103,22.5103,22.5509,18534.387642676,0
+FALN.US,D,20180504,000000,22.5222,22.5855,22.5172,22.543,6903.4229970593,0
+FALN.US,D,20180507,000000,22.6846,22.6846,22.5965,22.5965,11677.431935324,0
+FALN.US,D,20180508,000000,22.5875,22.6588,22.5697,22.6291,12853.256396632,0
+FALN.US,D,20180509,000000,22.5252,22.6083,22.5252,22.5697,8424.7216557615,0
+FALN.US,D,20180510,000000,22.6688,22.7133,22.642,22.6558,96988.345363865,0
+FALN.US,D,20180511,000000,22.6964,22.7934,22.6588,22.7934,159855.55786343,0
+FALN.US,D,20180514,000000,22.7311,23.0904,22.7311,22.8034,107105.08246008,0
+FALN.US,D,20180515,000000,22.7479,22.7568,22.6945,22.7311,17054.505481322,0
+FALN.US,D,20180516,000000,22.7113,22.7568,22.6846,22.7479,10710.710277703,0
+FALN.US,D,20180517,000000,22.7231,22.7836,22.6974,22.739,10666.263304939,0
+FALN.US,D,20180518,000000,22.7043,22.7657,22.6915,22.7043,4366.9150740836,0
+FALN.US,D,20180521,000000,22.7479,22.7568,22.6964,22.7281,11747.132869886,0
+FALN.US,D,20180522,000000,22.7043,22.7479,22.6974,22.7173,19406.154403937,0
+FALN.US,D,20180523,000000,22.7173,22.7648,22.6846,22.7231,7911.5611520293,0
+FALN.US,D,20180524,000000,22.7371,22.7934,22.7043,22.7836,5862.959770988,0
+FALN.US,D,20180525,000000,22.7657,22.7657,22.6776,22.6905,50433.171868771,0
+FALN.US,D,20180529,000000,22.6688,22.6688,22.5509,22.6331,20255.697678816,0
+FALN.US,D,20180530,000000,22.6776,22.6776,22.5777,22.6192,140394.85490201,0
+FALN.US,D,20180531,000000,22.6242,22.641,22.5875,22.6242,103997.83500047,0
+FALN.US,D,20180601,000000,22.6519,22.6776,22.6331,22.6568,3099.1661918317,0
+FALN.US,D,20180604,000000,22.7133,22.7133,22.6519,22.6846,13605.824458208,0
+FALN.US,D,20180605,000000,22.6846,22.7321,22.6538,22.6945,7212.5314894649,0
+FALN.US,D,20180606,000000,22.6588,22.7231,22.6588,22.7043,84505.817126425,0
+FALN.US,D,20180607,000000,22.7459,22.7756,22.7043,22.7756,35913.153993481,0
+FALN.US,D,20180608,000000,22.7133,22.7578,22.7043,22.7043,4441.6668010052,0
+FALN.US,D,20180611,000000,22.7231,22.7895,22.7231,22.7707,24311.48394355,0
+FALN.US,D,20180612,000000,22.7726,22.8192,22.7419,22.8112,98234.880918206,0
+FALN.US,D,20180613,000000,22.8192,22.8717,22.7133,22.7133,11422.872000402,0
+FALN.US,D,20180614,000000,22.8192,22.8657,22.7756,22.7756,22604.316126016,0
+FALN.US,D,20180615,000000,22.7846,22.9558,22.7846,22.8232,4617.4343751182,0
+FALN.US,D,20180618,000000,22.8657,22.8657,22.7717,22.8122,5393.236081548,0
+FALN.US,D,20180619,000000,22.7846,22.8044,22.7598,22.8044,18377.813079529,0
+FALN.US,D,20180620,000000,22.7628,22.8044,22.7489,22.7836,9897.5327078119,0
+FALN.US,D,20180621,000000,22.7628,22.7846,22.7053,22.7053,31041.159683441,0
+FALN.US,D,20180622,000000,22.7578,22.7756,22.7231,22.7489,7126.6680193522,0
+FALN.US,D,20180625,000000,22.7231,22.7361,22.6905,22.7321,57995.218189518,0
+FALN.US,D,20180626,000000,22.7133,22.7133,22.6905,22.7014,12167.358794202,0
+FALN.US,D,20180627,000000,22.7231,22.7231,22.6736,22.6736,4007.2986580822,0
+FALN.US,D,20180628,000000,22.6242,22.6905,22.5826,22.649,15293.799264776,0
+FALN.US,D,20180629,000000,22.6331,22.6776,22.5697,22.6053,24413.509949214,0
+FALN.US,D,20180702,000000,22.5509,22.5826,22.4489,22.5598,8085.3084091985,0
+FALN.US,D,20180703,000000,22.6588,22.6688,22.5875,22.5875,5286.1592835252,0
+FALN.US,D,20180705,000000,22.6688,22.6776,22.6242,22.6736,14560.424214166,0
+FALN.US,D,20180706,000000,22.7231,22.7429,22.6905,22.7331,20105.184066502,0
+FALN.US,D,20180709,000000,22.7281,22.7331,22.6905,22.6905,12763.352292631,0
+FALN.US,D,20180710,000000,22.7093,22.7429,22.6846,22.6846,9535.8959748667,0
+FALN.US,D,20180711,000000,22.6935,22.7053,22.6588,22.6974,20820.376264616,0
+FALN.US,D,20180712,000000,22.7053,22.7281,22.6905,22.7143,65079.45955305,0
+FALN.US,D,20180713,000000,22.7331,22.7954,22.7231,22.7429,168173.20272116,0
+FALN.US,D,20180716,000000,22.7143,22.7588,22.6974,22.7429,13899.780573535,0
+FALN.US,D,20180717,000000,22.7231,22.7856,22.6846,22.7667,42363.015836651,0
+FALN.US,D,20180718,000000,22.7231,22.8202,22.7231,22.7766,258883.41318209,0
+FALN.US,D,20180719,000000,22.7499,22.7766,22.7499,22.7667,9089.4059302808,0
+FALN.US,D,20180720,000000,22.7954,22.7954,22.7429,22.7717,7041.8147077114,0
+FALN.US,D,20180723,000000,22.7499,22.8122,22.7331,22.7856,51840.322620147,0
+FALN.US,D,20180724,000000,22.8122,22.8122,22.7667,22.7667,7713.5700915342,0
+FALN.US,D,20180725,000000,22.8479,22.8479,22.7499,22.7816,221928.78580406,0
+FALN.US,D,20180726,000000,22.8974,22.8974,22.8054,22.838,22385.111737611,0
+FALN.US,D,20180727,000000,22.8875,22.8875,22.7766,22.838,9753.0800463282,0
+FALN.US,D,20180730,000000,22.8875,22.8875,22.8429,22.8529,11521.867530649,0
+FALN.US,D,20180731,000000,22.934,22.934,22.8667,22.8667,24410.479473798,0
+FALN.US,D,20180801,000000,22.9063,22.9063,22.838,22.8578,11996.642012449,0
+FALN.US,D,20180802,000000,22.8796,22.933,22.8727,22.8875,5033.6196655467,0
+FALN.US,D,20180803,000000,22.9499,22.9499,22.8875,22.8974,41925.617218313,0
+FALN.US,D,20180806,000000,22.9756,22.9845,22.8974,22.936,20715.319783537,0
+FALN.US,D,20180807,000000,22.9756,22.9756,22.9063,22.9568,26322.709461132,0
+FALN.US,D,20180808,000000,22.9845,22.9845,22.9152,22.934,17376.746033862,0
+FALN.US,D,20180809,000000,23.0043,23.0043,22.934,22.9657,6696.3405103169,0
+FALN.US,D,20180810,000000,22.9024,22.9568,22.9024,22.9152,6243.7895148995,0
+FALN.US,D,20180813,000000,22.9667,22.9667,22.8578,22.8667,24053.893533212,0
+FALN.US,D,20180814,000000,22.9756,22.9756,22.9242,22.9568,13095.694429891,0
+FALN.US,D,20180815,000000,22.9667,22.9667,22.8747,22.8974,11352.160907368,0
+FALN.US,D,20180816,000000,22.9192,22.935,22.9152,22.9202,9104.5583073595,0
+FALN.US,D,20180817,000000,22.934,22.934,22.8747,22.9004,27781.378294574,0
+FALN.US,D,20180820,000000,22.9845,22.9845,22.8875,22.9568,21401.217385967,0
+FALN.US,D,20180821,000000,22.9063,22.9845,22.9063,22.9568,14606.891503874,0
+FALN.US,D,20180822,000000,22.934,22.9667,22.9242,22.934,20423.383985155,0
+FALN.US,D,20180823,000000,22.9459,22.9499,22.942,22.942,3895.1710676998,0
+FALN.US,D,20180824,000000,22.9945,22.9945,22.8974,22.9667,9014.6542033592,0
+FALN.US,D,20180827,000000,22.9845,23.032,22.8974,23.0122,24583.216572495,0
+FALN.US,D,20180828,000000,22.9667,23.032,22.942,22.9945,13518.950829623,0
+FALN.US,D,20180829,000000,22.9667,23.0468,22.9667,23.0172,10394.530675994,0
+FALN.US,D,20180830,000000,22.9756,23.041,22.938,23.0083,15236.220231877,0
+FALN.US,D,20180831,000000,22.9845,23.041,22.9845,23.04,11786.529050291,0
+FALN.US,D,20180904,000000,22.933,23.041,22.933,22.9895,23416.483537435,0
+FALN.US,D,20180905,000000,22.942,23.0221,22.942,23.0122,11480.451033301,0
+FALN.US,D,20180906,000000,22.9805,23.032,22.9528,22.9756,8578.2657434924,0
+FALN.US,D,20180907,000000,22.9845,22.9845,22.9232,22.9756,24725.648917035,0
+FALN.US,D,20180910,000000,23.032,23.041,22.9945,22.9945,11531.969115368,0
+FALN.US,D,20180911,000000,23.0043,23.0221,22.9152,23.0211,32405.883778996,0
+FALN.US,D,20180912,000000,23.031,23.0647,23.0043,23.0647,12014.824864944,0
+FALN.US,D,20180913,000000,23.0468,23.1311,23.0468,23.1311,14945.294591965,0
+FALN.US,D,20180914,000000,23.0468,23.1221,23.041,23.1043,21928.520108306,0
+FALN.US,D,20180917,000000,23.1043,23.1221,23.0647,23.1221,4423.4839485108,0
+FALN.US,D,20180918,000000,23.1311,23.1311,23.0776,23.1221,15443.302718619,0
+FALN.US,D,20180919,000000,23.0647,23.1231,23.0468,23.1132,7006.4591611945,0
+FALN.US,D,20180920,000000,23.1311,23.1311,23.0865,23.0983,27400.548550663,0
+FALN.US,D,20180921,000000,23.1409,23.1409,23.0865,23.1132,9942.989839048,0
+FALN.US,D,20180924,000000,23.1587,23.1587,23.1043,23.1311,10951.127994018,0
+FALN.US,D,20180925,000000,23.0964,23.1489,23.0865,23.1409,13848.262491467,0
+FALN.US,D,20180926,000000,23.1766,23.1766,23.0865,23.1489,10026.832992217,0
+FALN.US,D,20180927,000000,23.1964,23.2062,23.1043,23.1964,14934.182848775,0
+FALN.US,D,20180928,000000,23.1043,23.1666,23.0865,23.1311,8688.373016931,0
+FALN.US,D,20181001,000000,23.1311,23.2004,23.1221,23.1766,20420.353509738,0
+FALN.US,D,20181002,000000,23.2142,23.2231,23.1221,23.1221,22496.229169521,0
+FALN.US,D,20181003,000000,23.2142,23.2142,23.0796,23.0796,157534.21369496,0
+FALN.US,D,20181004,000000,23.0796,23.0796,22.941,23.0726,18596.007309462,0
+FALN.US,D,20181005,000000,23.0113,23.0113,22.9142,23.0033,7761.0475397141,0
+FALN.US,D,20181008,000000,22.9053,22.9489,22.7924,22.7924,28811.739935926,0
+FALN.US,D,20181009,000000,22.9222,22.9568,22.8449,22.9489,10196.539615499,0
+FALN.US,D,20181010,000000,22.9004,22.9004,22.7638,22.7638,11307.713934604,0
+FALN.US,D,20181011,000000,22.8647,22.8647,22.7093,22.7826,13112.867123913,0
+FALN.US,D,20181012,000000,22.836,22.9568,22.8331,22.9568,24695.344162877,0
+FALN.US,D,20181015,000000,22.8549,22.932,22.8549,22.9142,5904.3762683365,0
+FALN.US,D,20181016,000000,22.9142,22.9835,22.9142,22.9608,13290.65501497,0
+FALN.US,D,20181017,000000,22.9746,22.9746,22.8717,22.9568,25779.244203241,0
+FALN.US,D,20181018,000000,22.8449,22.9053,22.8093,22.8271,13801.795201759,0
+FALN.US,D,20181019,000000,22.8647,22.8717,22.7836,22.8637,3451.7114985296,0
+FALN.US,D,20181022,000000,22.9489,22.9489,22.8024,22.8578,6793.3157236206,0
+FALN.US,D,20181023,000000,22.7192,22.8687,22.7192,22.7638,14625.074356369,0
+FALN.US,D,20181024,000000,22.8182,22.8182,22.7014,22.7014,14043.223076546,0
+FALN.US,D,20181025,000000,22.7014,22.8024,22.6806,22.8024,10545.044288309,0
+FALN.US,D,20181026,000000,22.6796,22.7638,22.646,22.6796,5770.0251915719,0
+FALN.US,D,20181029,000000,22.6945,22.7469,22.6093,22.6093,11259.226327952,0
+FALN.US,D,20181030,000000,22.6945,22.6945,22.544,22.636,19530.403895983,0
+FALN.US,D,20181031,000000,22.636,22.7281,22.636,22.6796,39859.843143249,0
+FALN.US,D,20181101,000000,22.7093,22.7281,22.6638,22.6638,10619.796015231,0
+FALN.US,D,20181102,000000,22.7549,22.7549,22.5806,22.636,10681.415682017,0
+FALN.US,D,20181105,000000,22.64,22.7381,22.64,22.6945,20594.100766907,0
+FALN.US,D,20181106,000000,22.7331,22.7381,22.636,22.6984,17635.346602672,0
+FALN.US,D,20181107,000000,22.7746,22.8103,22.7281,22.7885,15291.778947832,0
+FALN.US,D,20181108,000000,22.6945,22.8271,22.6945,22.7093,121054.36079874,0
+FALN.US,D,20181109,000000,22.6945,22.6945,22.5172,22.6043,13667.444124994,0
+FALN.US,D,20181112,000000,22.5262,22.5262,22.4401,22.4489,10219.773260352,0
+FALN.US,D,20181113,000000,22.5172,22.5262,22.3341,22.3401,43994.421768792,0
+FALN.US,D,20181114,000000,22.4044,22.4529,22.3203,22.4044,22705.331973207,0
+FALN.US,D,20181115,000000,22.3193,22.3618,22.2123,22.2757,20548.643635671,0
+FALN.US,D,20181116,000000,22.3955,22.3955,22.2668,22.3271,30518.907753461,0
+FALN.US,D,20181119,000000,22.2302,22.2856,22.2025,22.2856,8507.5546504584,0
+FALN.US,D,20181120,000000,22.1144,22.1569,22.0827,22.1302,37495.062160499,0
+FALN.US,D,20181121,000000,22.2213,22.2945,22.1925,22.2025,14388.697273941,0
+FALN.US,D,20181123,000000,22.0619,22.0995,22.0619,22.0995,813.17756989065,0
+FALN.US,D,20181126,000000,22.1747,22.2391,22.1044,22.1312,17793.941482762,0
+FALN.US,D,20181127,000000,22.2113,22.2113,22.1044,22.1382,7422.644451623,0
+FALN.US,D,20181128,000000,22.2213,22.3489,22.1312,22.3084,16391.841523746,0
+FALN.US,D,20181129,000000,22.2213,22.3529,22.1925,22.2748,13715.931731647,0
+FALN.US,D,20181130,000000,22.2757,22.2757,22.1837,22.2213,12663.346603912,0
+FALN.US,D,20181203,000000,22.3341,22.3678,22.249,22.3678,16704.990650039,0
+FALN.US,D,20181204,000000,22.3341,22.3341,22.141,22.1559,20792.091827403,0
+FALN.US,D,20181206,000000,22.1648,22.1648,22.0262,22.1222,131928.71674889,0
+FALN.US,D,20181207,000000,22.2113,22.2718,22.0807,22.14,9483.3677343272,0
+FALN.US,D,20181210,000000,22.0886,22.1629,22.0064,22.0807,45763.209253114,0
+FALN.US,D,20181211,000000,22.2668,22.2668,22.0886,22.1134,14665.480695246,0
+FALN.US,D,20181212,000000,22.2262,22.2856,22.1569,22.2015,15375.622101001,0
+FALN.US,D,20181213,000000,22.3341,22.3777,22.1747,22.1925,38675.937414165,0
+FALN.US,D,20181214,000000,22.1837,22.2233,22.1569,22.1569,50574.594054839,0
+FALN.US,D,20181217,000000,22.1569,22.2262,21.9886,22.0164,103743.27506555,0
+FALN.US,D,20181218,000000,22.1144,22.1144,21.9569,21.9886,7232.7346589032,0
+FALN.US,D,20181219,000000,22.0886,22.0886,21.7946,21.8391,13344.193413982,0
+FALN.US,D,20181220,000000,21.7679,21.7907,21.5016,21.6619,48180.518476403,0
+FALN.US,D,20181221,000000,21.6709,21.759,21.5223,21.5659,40429.572521408,0
+FALN.US,D,20181224,000000,21.5659,21.5659,21.4382,21.4382,6001.3514816402,0
+FALN.US,D,20181226,000000,21.5273,21.6966,21.3709,21.6966,27072.247047291,0
+FALN.US,D,20181227,000000,21.6342,21.758,21.5956,21.6927,11933.002028719,0
+FALN.US,D,20181228,000000,22.1232,22.1232,21.6619,21.6797,34995.930100984,0
+FALN.US,D,20181231,000000,21.7847,21.7847,21.6619,21.6887,28516.773662128,0
+FALN.US,D,20190102,000000,21.5996,21.6966,21.5996,21.6709,6859.986182767,0
+FALN.US,D,20190103,000000,21.6996,21.7402,21.6214,21.6342,4492.1747246009,0
+FALN.US,D,20190104,000000,21.8856,22.1232,21.8856,22.0322,24161.980489708,0
+FALN.US,D,20190107,000000,22.2123,22.3123,22.2123,22.2312,424014.01858584,0
+FALN.US,D,20190108,000000,22.2777,22.4262,22.2401,22.3351,15864.538801407,0
+FALN.US,D,20190109,000000,22.4232,22.5222,22.3984,22.5222,15884.741970845,0
+FALN.US,D,20190110,000000,22.4262,22.5668,22.4163,22.5312,9473.2661496081,0
+FALN.US,D,20190111,000000,22.5568,22.5568,22.4629,22.5568,18051.531893101,0
+FALN.US,D,20190114,000000,22.544,22.544,22.4262,22.4529,12406.766352046,0
+FALN.US,D,20190115,000000,22.5668,22.6093,22.4875,22.5509,11103.661923277,0
+FALN.US,D,20190116,000000,22.64,22.641,22.548,22.6143,4363.8845986678,0
+FALN.US,D,20190117,000000,22.5885,22.6766,22.5757,22.6242,22883.119864265,0
+FALN.US,D,20190118,000000,22.6588,22.7519,22.6331,22.6875,16610.03575368,0
+FALN.US,D,20190122,000000,22.7449,22.7449,22.6331,22.636,25148.905316767,0
+FALN.US,D,20190123,000000,22.7251,22.7251,22.6113,22.6222,12287.56765236,0
+FALN.US,D,20190124,000000,22.6925,22.7519,22.6043,22.7073,57982.086129383,0
+FALN.US,D,20190125,000000,22.8014,22.8014,22.6331,22.6331,14668.511170661,0
+FALN.US,D,20190128,000000,22.6984,22.6984,22.6043,22.647,13607.844775151,0
+FALN.US,D,20190129,000000,22.6688,22.7271,22.6043,22.6697,36330.349442382,0
+FALN.US,D,20190130,000000,22.7717,22.8815,22.7034,22.8083,16415.0751686,0
+FALN.US,D,20190131,000000,22.932,22.9727,22.8083,22.9528,17090.871186311,0
+FALN.US,D,20190201,000000,22.9578,22.9578,22.8429,22.8529,10216.742784937,0
+FALN.US,D,20190204,000000,22.8529,22.9489,22.8529,22.8865,8061.0646058725,0
+FALN.US,D,20190205,000000,22.9766,23.0825,22.932,23.031,14435.164563649,0
+FALN.US,D,20190206,000000,23.0588,23.0666,22.9588,23.0003,55440.527414048,0
+FALN.US,D,20190207,000000,22.942,22.9677,22.8251,22.9578,49973.54976405,0
+FALN.US,D,20190208,000000,22.9508,23.0053,22.8429,22.9855,26515.649729267,0
+FALN.US,D,20190211,000000,22.941,22.9578,22.8786,22.9578,13484.605441578,0
+FALN.US,D,20190212,000000,23.033,23.0756,22.9795,23.0756,15187.732625225,0
+FALN.US,D,20190213,000000,23.1003,23.1003,22.9627,23.0666,12588.59487699,0
+FALN.US,D,20190214,000000,23.0756,23.0756,22.9954,23.0498,29806.746030762,0
+FALN.US,D,20190215,000000,23.042,23.1449,23.042,23.1271,29593.602593188,0
+FALN.US,D,20190219,000000,23.23,23.23,23.0825,23.1083,41461.954479704,0
+FALN.US,D,20190220,000000,23.1627,23.229,23.1449,23.229,11565.304344942,0
+FALN.US,D,20190221,000000,23.2122,23.23,23.1359,23.2112,11004.66639303,0
+FALN.US,D,20190222,000000,23.1974,23.23,23.1924,23.2201,25378.211289892,0
+FALN.US,D,20190225,000000,23.332,23.3409,23.2577,23.2815,52594.910998666,0
+FALN.US,D,20190226,000000,23.3142,23.3142,23.2389,23.2815,48858.334811057,0
+FALN.US,D,20190227,000000,23.332,23.332,23.2023,23.324,17687.874843212,0
+FALN.US,D,20190228,000000,23.3508,23.3508,23.3013,23.3192,35850.524168223,0
+FALN.US,D,20190301,000000,23.4072,23.4072,23.3409,23.3557,27835.926852058,0
+FALN.US,D,20190304,000000,23.3875,23.3875,23.2795,23.3557,7875.1954470404,0
+FALN.US,D,20190305,000000,23.2894,23.3875,23.2894,23.3052,17861.62210038,0
+FALN.US,D,20190306,000000,23.3775,23.3775,23.2509,23.3023,14607.901662346,0
+FALN.US,D,20190307,000000,23.3508,23.3508,23.2449,23.2894,38851.704988278,0
+FALN.US,D,20190308,000000,23.2013,23.2736,23.1409,23.2736,12120.891504494,0
+FALN.US,D,20190311,000000,23.2409,23.3409,23.2409,23.3409,11533.989432313,0
+FALN.US,D,20190312,000000,23.324,23.3875,23.2201,23.3875,16768.63063377,0
+FALN.US,D,20190313,000000,23.3162,23.4518,23.3052,23.4171,11250.134901704,0
+FALN.US,D,20190314,000000,23.3458,23.4171,23.3458,23.4122,13862.404710074,0
+FALN.US,D,20190315,000000,23.4943,23.4943,23.3875,23.4518,12987.607473396,0
+FALN.US,D,20190318,000000,23.5121,23.5121,23.3973,23.4686,21625.472566732,0
+FALN.US,D,20190319,000000,23.4775,23.5211,23.4448,23.4448,24339.768380764,0
+FALN.US,D,20190320,000000,23.3875,23.6409,23.3875,23.5666,18448.524172563,0
+FALN.US,D,20190321,000000,23.5309,23.5775,23.4775,23.5686,24220.569681078,0
+FALN.US,D,20190322,000000,23.4864,23.5587,23.4775,23.4864,13441.168627285,0
+FALN.US,D,20190325,000000,23.5121,23.5389,23.4518,23.4943,11523.887847594,0
+FALN.US,D,20190326,000000,23.5864,23.623,23.5211,23.5409,11369.33360139,0
+FALN.US,D,20190327,000000,23.5033,23.6151,23.5033,23.5587,23485.174313525,0
+FALN.US,D,20190328,000000,23.5864,23.6745,23.5211,23.5904,104225.12065665,0
+FALN.US,D,20190329,000000,23.6577,23.6577,23.5736,23.6379,25846.924820859,0
+FALN.US,D,20190401,000000,23.7112,23.7112,23.6112,23.6577,28821.841520646,0
+FALN.US,D,20190402,000000,23.6577,23.6834,23.6102,23.6497,54602.09588236,0
+FALN.US,D,20190403,000000,23.7378,23.7378,23.6656,23.7012,26881.327096099,0
+FALN.US,D,20190404,000000,23.7656,23.7656,23.6329,23.7112,31566.442088836,0
+FALN.US,D,20190405,000000,23.7843,23.7843,23.6923,23.7705,43409.540013554,0
+FALN.US,D,20190408,000000,23.7933,23.7933,23.7112,23.7656,52565.616402981,0
+FALN.US,D,20190409,000000,23.6834,23.7843,23.6745,23.7378,33547.362852259,0
+FALN.US,D,20190410,000000,23.7833,23.8646,23.7557,23.8646,30693.665169102,0
+FALN.US,D,20190411,000000,23.8646,23.8745,23.821,23.8478,108745.57981847,0
+FALN.US,D,20190412,000000,23.92,23.9369,23.8111,23.92,32687.71799266,0
+FALN.US,D,20190415,000000,23.9111,23.9269,23.8735,23.9269,26260.079635872,0
+FALN.US,D,20190416,000000,23.9556,23.9556,23.8745,23.9239,42519.590399797,0
+FALN.US,D,20190417,000000,23.9744,23.9744,23.8695,23.9022,27428.832987877,0
+FALN.US,D,20190418,000000,23.9744,23.9744,23.8646,23.9369,20018.310437916,0
+FALN.US,D,20190422,000000,23.9369,23.9369,23.9031,23.92,29366.316937007,0
+FALN.US,D,20190423,000000,23.9467,24.018,23.9022,23.9992,39319.408360775,0
+FALN.US,D,20190424,000000,23.9646,23.9992,23.8646,23.9646,14491.733438076,0
+FALN.US,D,20190425,000000,23.9556,23.9695,23.9022,23.9556,10560.196665388,0
+FALN.US,D,20190426,000000,24.018,24.018,23.9299,23.9992,17411.091421907,0
+FALN.US,D,20190429,000000,23.9992,24.017,23.9586,23.9864,25195.372606475,0
+FALN.US,D,20190430,000000,24.0903,24.0903,23.9022,23.9874,17860.611941909,0
+FALN.US,D,20190501,000000,23.9913,24.0625,23.92,23.92,79081.266132247,0
+FALN.US,D,20190502,000000,23.9467,23.9517,23.8468,23.9467,33954.456716441,0
+FALN.US,D,20190503,000000,23.9992,24.018,23.9646,23.9646,20654.710275222,0
+FALN.US,D,20190506,000000,23.9556,24.0457,23.8814,24.0457,19855.674923938,0
+FALN.US,D,20190507,000000,23.9913,23.9913,23.8646,23.9012,28558.190159476,0
+FALN.US,D,20190508,000000,23.8556,23.9556,23.8556,23.9556,18379.833396473,0
+FALN.US,D,20190509,000000,23.8834,23.9269,23.7923,23.8735,16349.414867926,0
+FALN.US,D,20190510,000000,23.82,23.9844,23.8052,23.9844,69604.969507224,0
+FALN.US,D,20190513,000000,23.82,23.8358,23.6913,23.7646,55996.114573601,0
+FALN.US,D,20190514,000000,23.8101,23.8646,23.7656,23.8101,218032.60457789,0
+FALN.US,D,20190515,000000,23.7102,23.8438,23.7102,23.7833,15503.912226934,0
+FALN.US,D,20190516,000000,23.9022,23.9022,23.7833,23.8834,10537.973179005,0
+FALN.US,D,20190517,000000,23.8556,23.8735,23.8012,23.8368,13019.932544498,0
+FALN.US,D,20190520,000000,23.9022,23.9022,23.7953,23.8556,25059.001212766,0
+FALN.US,D,20190521,000000,23.8774,23.9269,23.8745,23.92,16315.06947988,0
+FALN.US,D,20190522,000000,23.8923,23.9022,23.8022,23.9022,12665.366920856,0
+FALN.US,D,20190523,000000,23.718,23.7923,23.718,23.7833,49295.733429396,0
+FALN.US,D,20190524,000000,23.7339,23.7547,23.718,23.728,6681.1881332382,0
+FALN.US,D,20190528,000000,23.82,23.82,23.6735,23.721,14613.962613177,0
+FALN.US,D,20190529,000000,23.6874,23.6874,23.5784,23.5844,12633.041849754,0
+FALN.US,D,20190530,000000,23.6399,23.7002,23.623,23.6913,17503.015842851,0
+FALN.US,D,20190531,000000,23.6477,23.6477,23.5379,23.5686,21204.236483943,0
+FALN.US,D,20190603,000000,23.6042,23.6042,23.4488,23.5053,82589.546505205,0
+FALN.US,D,20190604,000000,23.4923,23.7112,23.4399,23.6517,60592.335620809,0
+FALN.US,D,20190605,000000,23.6448,23.6646,23.5666,23.625,9199.5132037194,0
+FALN.US,D,20190606,000000,23.5626,23.7112,23.5626,23.7012,12040.078826741,0
+FALN.US,D,20190607,000000,23.7656,23.829,23.719,23.8022,14348.290935065,0
+FALN.US,D,20190610,000000,23.6923,23.8111,23.6923,23.8111,55811.25557324,0
+FALN.US,D,20190611,000000,23.8943,23.8943,23.7577,23.7725,22961.912225074,0
+FALN.US,D,20190612,000000,23.8022,23.8478,23.7112,23.821,30188.585933145,0
+FALN.US,D,20190613,000000,23.8368,23.9041,23.8091,23.8606,13159.334413621,0
+FALN.US,D,20190614,000000,23.8478,23.8854,23.7557,23.8755,13187.618850835,0
+FALN.US,D,20190617,000000,23.8368,23.8755,23.8022,23.8378,41250.831359074,0
+FALN.US,D,20190618,000000,23.8478,23.9388,23.8478,23.8478,41177.089790625,0
+FALN.US,D,20190619,000000,23.9666,24.121,23.8566,24.112,19625.358792343,0
+FALN.US,D,20190620,000000,24.121,24.212,24.0932,24.1813,30092.620878314,0
+FALN.US,D,20190621,000000,24.1675,24.1675,24.0695,24.0843,14733.161312864,0
+FALN.US,D,20190624,000000,24.121,24.1675,24.0754,24.1675,13283.583905667,0
+FALN.US,D,20190625,000000,24.1675,24.1675,24.0259,24.112,19717.283213287,0
+FALN.US,D,20190626,000000,24.112,24.1388,24.0299,24.121,16429.217387207,0
+FALN.US,D,20190627,000000,24.109,24.2298,24.109,24.2298,8067.125556704,0
+FALN.US,D,20190628,000000,24.2466,24.2466,24.1685,24.217,13965.440874209,0
+FALN.US,D,20190701,000000,24.3586,24.3586,24.2061,24.2546,85250.303920226,0
+FALN.US,D,20190702,000000,24.3199,24.3586,24.2556,24.3486,93577.040204211,0
+FALN.US,D,20190703,000000,24.3684,24.4328,24.2744,24.4328,12070.383580899,0
+FALN.US,D,20190705,000000,24.222,24.3299,24.1863,24.3111,14947.314908909,0
+FALN.US,D,20190708,000000,24.3111,24.3199,24.222,24.3111,24870.101578519,0
+FALN.US,D,20190709,000000,24.3031,24.3111,24.2506,24.2932,21827.504261115,0
+FALN.US,D,20190710,000000,24.2932,24.3684,24.2932,24.3249,46233.943101025,0
+FALN.US,D,20190711,000000,24.4952,24.4952,24.2298,24.3111,40621.502631072,0
+FALN.US,D,20190712,000000,24.2932,24.3774,24.2298,24.3774,32146.273051715,0
+FALN.US,D,20190715,000000,24.414,24.414,24.3586,24.3684,74033.504248094,0
+FALN.US,D,20190716,000000,24.3774,24.3774,24.2991,24.3299,47207.73586795,0
+FALN.US,D,20190717,000000,24.3872,24.4051,24.3299,24.3962,55097.073533598,0
+FALN.US,D,20190718,000000,24.3774,24.414,24.3289,24.4051,37671.839893084,0
+FALN.US,D,20190719,000000,24.2764,24.3962,24.2764,24.3299,52630.266545183,0
+FALN.US,D,20190722,000000,24.414,24.4229,24.3299,24.412,20337.520515042,0
+FALN.US,D,20190723,000000,24.4595,24.4862,24.4051,24.4595,34381.75375006,0
+FALN.US,D,20190724,000000,24.505,24.5219,24.4595,24.514,22542.696459229,0
+FALN.US,D,20190725,000000,24.505,24.505,24.4377,24.4862,38344.605435378,0
+FALN.US,D,20190726,000000,24.4417,24.5773,24.4328,24.5585,28574.352695027,0
+FALN.US,D,20190729,000000,24.5685,24.5685,24.4872,24.5358,37216.25842225,0
+FALN.US,D,20190730,000000,24.505,24.5506,24.4417,24.5506,27309.634288191,0
+FALN.US,D,20190731,000000,24.5685,24.5961,24.2942,24.4862,36092.962201482,0
+FALN.US,D,20190801,000000,24.5506,24.6496,24.3862,24.3962,135778.43068535,0
+FALN.US,D,20190802,000000,24.4417,24.5506,24.4417,24.5002,21947.713119272,0
+FALN.US,D,20190805,000000,24.3576,24.3576,24.119,24.2546,45771.290520888,0
+FALN.US,D,20190806,000000,24.4328,24.4377,24.2546,24.3962,21964.885813295,0
+FALN.US,D,20190807,000000,24.3189,24.3309,24.2368,24.3309,23471.032094918,0
+FALN.US,D,20190808,000000,24.3764,24.4595,24.315,24.4051,21208.277117831,0
+FALN.US,D,20190809,000000,24.3674,24.3764,24.3101,24.3289,26856.073134301,0
+FALN.US,D,20190812,000000,24.3021,24.3477,24.2061,24.2635,35327.262079771,0
+FALN.US,D,20190813,000000,24.3021,24.413,24.2734,24.3427,26747.986177807,0
+FALN.US,D,20190814,000000,24.3387,24.3387,24.0269,24.1467,78029.691162985,0
+FALN.US,D,20190815,000000,24.1279,24.221,24.119,24.1843,37452.635504678,0
+FALN.US,D,20190816,000000,24.1942,24.3189,24.1942,24.2734,31666.447777556,0
+FALN.US,D,20190819,000000,24.414,24.414,24.3447,24.4051,46787.509943633,0
+FALN.US,D,20190820,000000,24.3862,24.3862,24.2833,24.3764,21377.983741113,0
+FALN.US,D,20190821,000000,24.4862,24.505,24.4081,24.4507,38697.150742076,0
+FALN.US,D,20190822,000000,24.5219,24.5318,24.3952,24.4417,44964.173901829,0
+FALN.US,D,20190823,000000,24.3764,24.5318,24.2734,24.3674,41228.607872692,0
+FALN.US,D,20190826,000000,24.505,24.5318,24.3764,24.5318,179721.33437208,0
+FALN.US,D,20190827,000000,24.5318,24.5685,24.4229,24.505,34211.036968306,0
+FALN.US,D,20190828,000000,24.5506,24.6228,24.4635,24.614,24873.132053935,0
+FALN.US,D,20190829,000000,24.7169,24.7169,24.5863,24.6318,32540.234855761,0
+FALN.US,D,20190830,000000,24.7071,24.7071,24.5417,24.6228,25396.394142386,0
+FALN.US,D,20190903,000000,24.6496,24.6496,24.4952,24.5873,121451.35307821,0
+FALN.US,D,20190904,000000,24.5506,24.6496,24.513,24.5773,47481.488813839,0
+FALN.US,D,20190905,000000,24.7268,24.7456,24.606,24.7268,43938.863052836,0
+FALN.US,D,20190906,000000,24.6496,24.809,24.6496,24.6981,47369.361223457,0
+FALN.US,D,20190909,000000,24.6823,24.7724,24.6595,24.7724,56131.475808837,0
+FALN.US,D,20190910,000000,24.7644,24.7644,24.6496,24.6684,59192.255978735,0
+FALN.US,D,20190911,000000,24.6595,24.809,24.6595,24.7644,187389.44733238,0
+FALN.US,D,20190912,000000,24.8357,24.8733,24.7644,24.7644,49312.906123418,0
+FALN.US,D,20190913,000000,24.8357,24.8357,24.7129,24.7902,54174.79884874,0
+FALN.US,D,20190916,000000,24.8733,24.9198,24.8189,24.8922,175933.2401024,0
+FALN.US,D,20190917,000000,24.912,24.9298,24.8317,24.912,27067.196254932,0
+FALN.US,D,20190918,000000,24.9387,24.9387,24.7654,24.902,63289.458740819,0
+FALN.US,D,20190919,000000,24.902,24.9198,24.809,24.8258,88808.082058306,0
+FALN.US,D,20190920,000000,24.912,24.9198,24.8397,24.8644,101391.62614294,0
+FALN.US,D,20190923,000000,24.8644,24.9198,24.8357,24.8733,57597.215751584,0
+FALN.US,D,20190924,000000,24.8902,24.9298,24.7812,24.8258,60632.741959685,0
+FALN.US,D,20190925,000000,24.8545,24.8545,24.7585,24.8456,55767.818758948,0
+FALN.US,D,20190926,000000,24.7734,24.7902,24.7357,24.7644,44210.595681781,0
+FALN.US,D,20190927,000000,24.809,24.809,24.6406,24.6882,79926.76877324,0
+FALN.US,D,20190930,000000,24.7357,24.7357,24.6406,24.7071,51980.734647743,0
+FALN.US,D,20191001,000000,24.7456,24.7604,24.6416,24.6783,244828.06820388,0
+FALN.US,D,20191002,000000,24.6882,24.6882,24.503,24.5209,75944.724076955,0
+FALN.US,D,20191003,000000,24.5575,24.5575,24.4575,24.4655,48198.701328898,0
+FALN.US,D,20191004,000000,24.4575,24.5407,24.4575,24.517,41083.145052736,0
+FALN.US,D,20191007,000000,24.5258,24.5496,24.4575,24.503,49392.708642699,0
+FALN.US,D,20191008,000000,24.4397,24.4843,24.3734,24.4209,69462.537162684,0
+FALN.US,D,20191009,000000,24.4843,24.4843,24.4309,24.4843,18233.360418045,0
+FALN.US,D,20191010,000000,24.5308,24.5397,24.4754,24.512,53792.958946356,0
+FALN.US,D,20191011,000000,24.4942,24.6496,24.4942,24.614,31772.514417107,0
+FALN.US,D,20191014,000000,24.6714,24.7456,24.6416,24.6981,20767.848024077,0
+FALN.US,D,20191015,000000,24.6783,24.6783,24.6406,24.6783,37913.26776787,0
+FALN.US,D,20191016,000000,24.6981,24.7456,24.6228,24.7357,26042.895564411,0
+FALN.US,D,20191017,000000,24.7357,24.7357,24.6228,24.7268,34833.294587006,0
+FALN.US,D,20191018,000000,24.7644,24.7644,24.6595,24.6931,82251.143417114,0
+FALN.US,D,20191021,000000,24.7724,24.7724,24.6783,24.6981,53663.658661952,0
+FALN.US,D,20191022,000000,24.7555,24.7555,24.6783,24.6882,26899.509948594,0
+FALN.US,D,20191023,000000,24.7555,24.7644,24.7071,24.7219,45150.043060661,0
+FALN.US,D,20191024,000000,24.7169,24.8001,24.7071,24.7644,40401.288084194,0
+FALN.US,D,20191025,000000,24.7902,24.8466,24.7456,24.8268,77479.154795792,0
+FALN.US,D,20191028,000000,24.8268,24.8367,24.7387,24.7792,57087.085723268,0
+FALN.US,D,20191029,000000,24.8179,24.8179,24.7357,24.7902,42385.239323033,0
+FALN.US,D,20191030,000000,24.8367,24.8466,24.6981,24.7951,164193.17834182,0
+FALN.US,D,20191031,000000,24.7724,24.8654,24.6783,24.7219,68142.260039892,0
+FALN.US,D,20191101,000000,24.8189,24.8278,24.7071,24.7773,60649.914653708,0
+FALN.US,D,20191104,000000,24.7812,24.8476,24.7724,24.806,25819.650542118,0
+FALN.US,D,20191105,000000,24.8476,24.8476,24.7169,24.809,75018.40875821,0
+FALN.US,D,20191106,000000,24.7268,24.8278,24.7169,24.8278,58501.307583947,0
+FALN.US,D,20191107,000000,24.7456,24.8317,24.7456,24.7902,43672.181216252,0
+FALN.US,D,20191108,000000,24.913,24.913,24.7179,24.8377,66228.009735615,0
+FALN.US,D,20191111,000000,24.7902,24.8377,24.7387,24.7644,100093.57250653,0
+FALN.US,D,20191112,000000,24.7357,24.8239,24.7357,24.7902,29359.245827704,0
+FALN.US,D,20191113,000000,24.8278,24.8278,24.7555,24.8189,18751.571714137,0
+FALN.US,D,20191114,000000,24.7724,24.8189,24.7724,24.7812,20392.069072524,0
+FALN.US,D,20191115,000000,24.8476,24.8476,24.8278,24.8377,16156.47459979,0
+FALN.US,D,20191118,000000,24.8377,24.8476,24.7674,24.7783,21350.709462371,0
+FALN.US,D,20191119,000000,24.8001,24.8278,24.7456,24.7812,39520.429896686,0
+FALN.US,D,20191120,000000,24.7555,24.7555,24.6783,24.6882,58039.665162282,0
+FALN.US,D,20191121,000000,24.7902,24.7902,24.6328,24.7268,30116.86468164,0
+FALN.US,D,20191122,000000,24.7724,24.7724,24.6981,24.7456,32277.593653064,0
+FALN.US,D,20191125,000000,24.6981,24.8189,24.6981,24.7941,62221.721236005,0
+FALN.US,D,20191126,000000,24.8476,24.8476,24.8001,24.8189,18530.347008788,0
+FALN.US,D,20191127,000000,24.7555,24.8743,24.7555,24.8476,38597.145053357,0
+FALN.US,D,20191129,000000,24.8001,24.8684,24.8001,24.804,22876.048754961,0
+FALN.US,D,20191202,000000,24.8743,24.8743,24.7159,24.8011,58783.14179761,0
+FALN.US,D,20191203,000000,24.8485,24.8485,24.7436,24.8011,42768.089383889,0
+FALN.US,D,20191204,000000,24.8743,24.904,24.805,24.8802,33797.882153294,0
+FALN.US,D,20191205,000000,24.8199,24.9485,24.8199,24.9228,89752.580229546,0
+FALN.US,D,20191206,000000,24.9763,24.9763,24.8743,24.8942,97853.041015823,0
+FALN.US,D,20191209,000000,24.8942,24.9763,24.8942,24.9485,43870.172276747,0
+FALN.US,D,20191210,000000,24.9862,24.9862,24.8942,24.9813,28301.60990761,0
+FALN.US,D,20191211,000000,24.9585,25.1386,24.9585,25.1089,85444.254346833,0
+FALN.US,D,20191212,000000,25.1001,25.1664,25.0328,25.0891,54633.410794989,0
+FALN.US,D,20191213,000000,25.202,25.2505,25.0901,25.2317,32425.076789963,0
+FALN.US,D,20191216,000000,25.294,25.294,25.2218,25.2218,100289.54325008,0
+FALN.US,D,20191217,000000,25.2406,25.3762,25.2357,25.3475,47136.014616444,0
+FALN.US,D,20191218,000000,25.4455,25.4455,25.3425,25.4356,61016.602179013,0
+FALN.US,D,20191219,000000,25.5702,25.5702,25.399,25.4128,36607.132863686,0
+FALN.US,D,20191220,000000,25.4178,25.5416,25.4079,25.4128,34351.448995902,0
+FALN.US,D,20191223,000000,25.4742,25.4742,25.3723,25.395,57044.659067447,0
+FALN.US,D,20191224,000000,25.4742,25.4742,25.3238,25.3811,10847.081671411,0
+FALN.US,D,20191226,000000,25.5881,25.5881,25.4643,25.4742,20601.171876211,0
+FALN.US,D,20191227,000000,25.5416,25.5416,25.4366,25.4544,25857.026405578,0
+FALN.US,D,20191230,000000,25.5316,25.5504,25.399,25.4931,87943.386406348,0
+FALN.US,D,20191231,000000,25.4079,25.5217,25.4,25.4643,26369.176750839,0
+FALN.US,D,20200102,000000,25.5029,25.5782,25.5029,25.5386,40630.594057318,0
+FALN.US,D,20200103,000000,25.5316,25.6524,25.5316,25.6069,64848.133262981,0
+FALN.US,D,20200106,000000,25.6158,25.6346,25.5416,25.6148,567499.9584119,0
+FALN.US,D,20200107,000000,25.6524,25.6524,25.5366,25.6019,39390.119453809,0
+FALN.US,D,20200108,000000,25.6346,25.6702,25.5742,25.6435,115048.96868321,0
+FALN.US,D,20200109,000000,25.6524,25.7088,25.5881,25.7019,40977.078413185,0
+FALN.US,D,20200110,000000,25.7841,25.7841,25.6702,25.7286,183473.06293677,0
+FALN.US,D,20200113,000000,25.7663,25.7751,25.689,25.7108,130012.44612768,0
+FALN.US,D,20200114,000000,25.699,25.7385,25.699,25.7336,100178.42581817,0
+FALN.US,D,20200115,000000,25.7385,25.7751,25.7187,25.7751,261413.86015422,0
+FALN.US,D,20200116,000000,25.7573,25.794,25.7485,25.7801,31526.03574996,0
+FALN.US,D,20200117,000000,25.7385,25.8039,25.7385,25.8039,81093.5018083,0
+FALN.US,D,20200121,000000,25.8692,25.8692,25.7841,25.8039,82132.954875899,0
+FALN.US,D,20200122,000000,25.8861,25.8861,25.7663,25.789,54693.010144832,0
+FALN.US,D,20200123,000000,25.8405,25.8405,25.699,25.7524,62472.24053704,0
+FALN.US,D,20200124,000000,25.7573,25.7751,25.6792,25.699,60779.214938113,0
+FALN.US,D,20200127,000000,25.399,25.5782,25.3713,25.5029,121932.18851083,0
+FALN.US,D,20200128,000000,25.699,25.699,25.5416,25.694,171237.01336648,0
+FALN.US,D,20200129,000000,25.6792,25.7841,25.6534,25.689,60186.251915099,0
+FALN.US,D,20200130,000000,25.5504,25.8039,25.5504,25.8039,85633.153981081,0
+FALN.US,D,20200131,000000,25.7485,25.7485,25.5604,25.6702,73657.725296542,0
+FALN.US,D,20200203,000000,25.7583,25.7583,25.6187,25.6722,55921.362846679,0
+FALN.US,D,20200204,000000,25.7673,25.7771,25.6722,25.7633,173316.92966014,0
+FALN.US,D,20200205,000000,25.8148,25.9088,25.7861,25.8761,42439.787880517,0
+FALN.US,D,20200206,000000,25.8722,25.9276,25.8434,25.8534,43428.73302452,0
+FALN.US,D,20200207,000000,25.9187,25.9187,25.8623,25.8633,56181.983732432,0
+FALN.US,D,20200210,000000,25.8801,25.9256,25.8534,25.9039,105740.35836452,0
+FALN.US,D,20200211,000000,25.9464,26.0712,25.9375,26.0227,68674.613554591,0
+FALN.US,D,20200212,000000,26.087,26.0969,26.0137,26.0662,50784.707016997,0
+FALN.US,D,20200213,000000,26.079,26.1444,26.0325,26.079,102026.0056633,0
+FALN.US,D,20200214,000000,26.1355,26.1533,26.079,26.087,46122.825669115,0
+FALN.US,D,20200218,000000,26.0039,26.0712,25.9652,26.0523,53910.137329099,0
+FALN.US,D,20200219,000000,26.0425,26.082,26.0227,26.0227,63786.456709,0
+FALN.US,D,20200220,000000,26.0137,26.1068,25.9375,26.0622,50001.834201264,0
+FALN.US,D,20200221,000000,26.087,26.087,25.9929,26.0325,81243.005262143,0
+FALN.US,D,20200224,000000,25.8148,25.8336,25.691,25.701,95218.547721071,0
+FALN.US,D,20200225,000000,25.7771,25.8366,25.4188,25.4564,119779.54080718,0
+FALN.US,D,20200226,000000,25.4564,25.6455,25.4286,25.4941,80835.911397962,0
+FALN.US,D,20200227,000000,25.304,25.5614,25.0881,25.1842,86816.049551692,0
+FALN.US,D,20200228,000000,24.5695,25.3623,24.4853,25.2604,187616.73298856,0
+FALN.US,D,20200302,000000,25.1842,25.4386,25.0871,25.3911,206398.60945686,0
+FALN.US,D,20200303,000000,25.5049,25.7693,25.294,25.4059,96213.553815906,0
+FALN.US,D,20200304,000000,25.591,25.7693,25.591,25.693,104793.83987634,0
+FALN.US,D,20200305,000000,25.5624,25.5624,25.3425,25.3911,38280.965451647,0
+FALN.US,D,20200306,000000,24.8704,25.2069,24.8704,25.1832,54344.505472022,0
+FALN.US,D,20200309,000000,23.4211,24.5863,23.0043,23.3923,217718.44529312,0
+FALN.US,D,20200310,000000,24.0447,24.0635,23.4023,23.9774,243070.39246274,0
+FALN.US,D,20200311,000000,23.4577,23.6567,22.9845,23.1369,66151.23769175,0
+FALN.US,D,20200312,000000,22.1124,22.645,20.1325,21.458,434583.30667747,0
+FALN.US,D,20200313,000000,22.3777,22.3777,21.8866,22.0549,116507.63751666,0
+FALN.US,D,20200316,000000,20.7294,21.9986,20.3523,21.4808,226084.57775751,0
+FALN.US,D,20200317,000000,21.2402,21.6491,20.0364,20.9571,130436.71268588,0
+FALN.US,D,20200318,000000,20.2948,20.6067,18.7604,19.3474,181949.74396112,0
+FALN.US,D,20200319,000000,19.0435,19.6207,18.8911,18.8961,161130.37785498,0
+FALN.US,D,20200320,000000,18.6535,19.2901,18.4456,18.4644,144122.33966337,0
+FALN.US,D,20200323,000000,18.7881,19.4692,18.4951,18.602,182615.43839412,0
+FALN.US,D,20200324,000000,18.8822,19.689,18.6268,19.49,209281.60173569,0
+FALN.US,D,20200325,000000,19.5068,20.5572,19.5068,19.887,72514.225906336,0
+FALN.US,D,20200326,000000,19.8295,21.0521,19.8295,20.9472,163624.45912213,0
+FALN.US,D,20200327,000000,20.8244,21.2967,20.5304,20.9383,201833.70332228,0
+FALN.US,D,20200330,000000,21.2026,21.4006,20.9759,21.2897,90808.195832696,0
+FALN.US,D,20200331,000000,21.3284,21.4293,21.0521,21.2601,81946.075558595,0
+FALN.US,D,20200401,000000,20.7631,21.0512,20.7631,20.9076,112444.78014262,0
+FALN.US,D,20200402,000000,20.68,21.4402,20.68,21.2126,31475.527826364,0
+FALN.US,D,20200403,000000,21.367,21.5847,20.5938,21.0986,86630.18039286,0
+FALN.US,D,20200406,000000,21.2897,21.557,21.1086,21.3709,147142.71349438,0
+FALN.US,D,20200407,000000,21.5936,22.0896,21.5758,21.6709,155371.46440659,0
+FALN.US,D,20200408,000000,21.6699,22.1847,21.6699,22.1362,134703.62207124,0
+FALN.US,D,20200409,000000,23.1578,24.0705,22.8707,23.4606,247394.880881,0
+FALN.US,D,20200413,000000,23.6517,23.6517,22.7756,23.6062,134899.59281479,0
+FALN.US,D,20200414,000000,23.824,24.2318,23.3567,23.7665,148454.90934941,0
+FALN.US,D,20200415,000000,23.234,23.433,23.2062,23.3666,36906.139771373,0
+FALN.US,D,20200416,000000,23.4993,23.4993,23.234,23.3953,44625.770813738,0
+FALN.US,D,20200417,000000,23.4795,23.6151,23.3835,23.5676,89814.199896332,0
+FALN.US,D,20200420,000000,23.3082,23.337,22.9845,23.04,40050.763094441,0
+FALN.US,D,20200421,000000,22.8054,22.8132,22.1173,22.6796,129076.02922421,0
+FALN.US,D,20200422,000000,23.042,23.042,22.7954,22.8895,33938.294180889,0
+FALN.US,D,20200423,000000,23.0686,23.2132,22.9093,23.1281,49445.23688324,0
+FALN.US,D,20200424,000000,23.1964,23.1964,22.8509,23.0686,34027.188126418,0
+FALN.US,D,20200427,000000,23.042,23.1181,22.9112,22.9805,94653.869135271,0
+FALN.US,D,20200428,000000,23.042,23.1181,22.8796,23.0736,50462.466464456,0
+FALN.US,D,20200429,000000,23.2142,23.4795,23.2142,23.4795,60878.21046836,0
+FALN.US,D,20200430,000000,23.424,23.7665,23.424,23.7567,39647.709864147,0
+FALN.US,D,20200501,000000,23.4151,23.4795,23.2132,23.2469,26379.278335558,0
+FALN.US,D,20200504,000000,23.0786,23.234,23.0786,23.2062,54322.281985639,0
+FALN.US,D,20200505,000000,23.2706,23.5181,23.2706,23.4706,227197.77239356,0
+FALN.US,D,20200506,000000,23.5577,23.624,23.3468,23.3953,90178.867104693,0
+FALN.US,D,20200507,000000,23.4151,23.5577,23.4151,23.4943,78684.273852786,0
+FALN.US,D,20200508,000000,23.5379,23.6695,23.5091,23.6646,746807.1278105,0
+FALN.US,D,20200511,000000,23.5676,23.6517,23.4508,23.5231,31606.848427713,0
+FALN.US,D,20200512,000000,23.729,23.7765,23.5309,23.5478,73380.941875238,0
+FALN.US,D,20200513,000000,23.6151,23.6151,23.3567,23.4508,80186.379500521,0
+FALN.US,D,20200514,000000,23.337,23.4151,23.1389,23.3795,57901.27345163,0
+FALN.US,D,20200515,000000,23.1864,23.9002,23.1864,23.3953,96540.845160807,0
+FALN.US,D,20200518,000000,23.7378,23.824,23.6339,23.7557,55654.681010094,0
+FALN.US,D,20200519,000000,23.7665,23.8804,23.7319,23.8329,49958.397386971,0
+FALN.US,D,20200520,000000,23.9487,24.1388,23.9002,24.1289,46519.817948576,0
+FALN.US,D,20200521,000000,24.0141,24.2506,24.0141,24.0932,82198.615176573,0
+FALN.US,D,20200522,000000,24.0141,24.1586,23.9874,24.119,74865.874828952,0
+FALN.US,D,20200526,000000,24.4071,24.5665,24.2694,24.4437,62332.838667916,0
+FALN.US,D,20200527,000000,24.6704,24.6704,24.4912,24.5437,70486.837853205,0
+FALN.US,D,20200528,000000,24.615,24.709,24.5565,24.5912,68787.751303445,0
+FALN.US,D,20200529,000000,24.5863,24.6615,24.5506,24.6566,49073.498565575,0
+FALN.US,D,20200601,000000,24.6416,24.6892,24.5743,24.6743,48185.569268762,0
+FALN.US,D,20200602,000000,24.901,24.9663,24.7862,24.9663,52000.937817182,0
+FALN.US,D,20200603,000000,25.0535,25.2792,25.0436,25.2317,93580.070679627,0
+FALN.US,D,20200604,000000,25.2267,25.2465,25.0753,25.2367,49513.927659329,0
+FALN.US,D,20200605,000000,25.5802,25.8286,25.4564,25.59,87273.651339469,0
+FALN.US,D,20200608,000000,25.6752,25.7336,25.5999,25.7336,95726.657432444,0
+FALN.US,D,20200609,000000,25.4366,25.5039,25.3693,25.4069,58885.167803274,0
+FALN.US,D,20200610,000000,25.4465,25.5614,25.2267,25.4267,189013.78215521,0
+FALN.US,D,20200611,000000,25.0812,25.0812,24.6694,24.8149,34539.338471678,0
+FALN.US,D,20200612,000000,25.4465,25.5039,24.8397,25.0812,155393.68789298,0
+FALN.US,D,20200615,000000,24.8535,25.399,24.8149,25.3158,39197.179185674,0
+FALN.US,D,20200616,000000,25.7138,25.7138,25.3891,25.4941,40160.870367879,0
+FALN.US,D,20200617,000000,25.5326,25.5514,25.3881,25.4752,100109.73504208,0
+FALN.US,D,20200618,000000,25.3693,25.4841,25.2653,25.3891,39961.869148912,0
+FALN.US,D,20200619,000000,25.5514,25.5514,25.3593,25.4366,79739.889455936,0
+FALN.US,D,20200622,000000,25.4941,25.4999,25.3792,25.4386,52812.095070128,0
+FALN.US,D,20200623,000000,25.5514,25.5802,25.4366,25.5099,62499.514815782,0
+FALN.US,D,20200624,000000,25.4653,25.4653,25.0911,25.2564,47431.991048715,0
+FALN.US,D,20200625,000000,25.2267,25.3109,25.0336,25.3109,104382.70537828,0
+FALN.US,D,20200626,000000,25.1704,25.1704,24.9377,24.9951,44183.32140304,0
+FALN.US,D,20200629,000000,25.2653,25.2653,24.8149,24.907,110914.39005767,0
+FALN.US,D,20200630,000000,25.005,25.1792,24.911,25.0911,30708.817546181,0
+FALN.US,D,20200701,000000,25.3118,25.3406,25.2188,25.2673,78106.463206851,0
+FALN.US,D,20200702,000000,25.4485,25.4801,25.2663,25.3703,28714.764722623,0
+FALN.US,D,20200706,000000,25.4762,25.5732,25.4485,25.5732,65897.6879153,0
+FALN.US,D,20200707,000000,25.5148,25.6128,25.3287,25.3802,58939.716360757,0
+FALN.US,D,20200708,000000,25.3802,25.5039,25.2663,25.3603,65085.520503881,0
+FALN.US,D,20200709,000000,25.4584,25.4584,25.2574,25.4188,67111.89839854,0
+FALN.US,D,20200710,000000,25.2842,25.5148,25.2475,25.4762,68072.559105331,0
+FALN.US,D,20200713,000000,25.5831,25.6682,25.302,25.302,74426.455893669,0
+FALN.US,D,20200714,000000,25.4188,25.6317,25.3505,25.496,252565.88209874,0
+FALN.US,D,20200715,000000,25.6217,25.8236,25.496,25.8048,133440.92398134,0
+FALN.US,D,20200716,000000,25.8236,25.8891,25.8048,25.8801,75796.230781584,0
+FALN.US,D,20200717,000000,25.8801,25.987,25.8722,25.987,286432.45502811,0
+FALN.US,D,20200720,000000,25.9969,26.1633,25.9969,26.1118,93655.832565021,0
+FALN.US,D,20200721,000000,26.2176,26.2761,26.1207,26.1979,61450.970321936,0
+FALN.US,D,20200722,000000,26.1691,26.3424,26.1691,26.3325,89245.480676645,0
+FALN.US,D,20200723,000000,26.3424,26.3998,26.1018,26.2186,73594.085312812,0
+FALN.US,D,20200724,000000,26.2761,26.3998,26.1781,26.381,41102.338063703,0
+FALN.US,D,20200727,000000,26.3998,26.4582,26.2849,26.4493,76122.511968012,0
+FALN.US,D,20200728,000000,26.4394,26.4582,26.381,26.3899,88775.756987205,0
+FALN.US,D,20200729,000000,26.4493,26.6602,26.4295,26.575,90926.384373909,0
+FALN.US,D,20200730,000000,26.5553,26.6503,26.5058,26.58,81122.796403985,0
+FALN.US,D,20200731,000000,26.6503,26.8433,26.5255,26.8334,68765.527817064,0
+FALN.US,D,20200803,000000,26.7671,26.776,26.6304,26.7087,79748.980882182,0
+FALN.US,D,20200804,000000,26.6503,26.776,26.6503,26.7641,28250.091825543,0
+FALN.US,D,20200805,000000,26.8344,26.9205,26.8067,26.8988,67409.895147755,0
+FALN.US,D,20200806,000000,26.9116,27.0066,26.883,26.9542,67947.299454813,0
+FALN.US,D,20200807,000000,27.0383,27.0383,26.9383,27.0284,35642.431523008,0
+FALN.US,D,20200810,000000,27.0284,27.0532,26.9205,27.0186,63761.202747202,0
+FALN.US,D,20200811,000000,26.9305,27.0186,26.7641,26.8057,80542.965441107,0
+FALN.US,D,20200812,000000,26.9116,26.9305,26.7671,26.8631,46000.596494013,0
+FALN.US,D,20200813,000000,26.7958,26.9998,26.6849,26.7087,175171.58061458,0
+FALN.US,D,20200814,000000,26.6404,26.6701,26.5651,26.6176,63574.323429898,0
+FALN.US,D,20200817,000000,26.6206,26.7671,26.6176,26.7671,90828.399002134,0
+FALN.US,D,20200818,000000,26.8057,26.8057,26.6008,26.6602,87685.79599601,0
+FALN.US,D,20200819,000000,26.7671,26.8057,26.6799,26.6799,60070.083690829,0
+FALN.US,D,20200820,000000,26.6602,26.9205,26.6304,26.873,205463.20271186,0
+FALN.US,D,20200821,000000,26.8532,26.8532,26.7285,26.7671,59864.011362558,0
+FALN.US,D,20200824,000000,26.776,27.0086,26.7186,27.0086,80332.852478949,0
+FALN.US,D,20200825,000000,27.0581,27.0671,26.97,27.0186,67254.330743081,0
+FALN.US,D,20200826,000000,27.0671,27.0671,27.0086,27.0086,67527.073530497,0
+FALN.US,D,20200827,000000,27.0671,27.0671,26.8878,26.9998,131817.59931698,0
+FALN.US,D,20200828,000000,27.0482,27.0581,26.9305,26.97,164571.98776879,0
+FALN.US,D,20200831,000000,26.873,26.9799,26.8631,26.9205,63056.112133806,0
+FALN.US,D,20200901,000000,26.7859,26.9205,26.7424,26.9205,61043.876457754,0
+FALN.US,D,20200902,000000,26.9898,27.0482,26.8235,27.0235,74625.457112636,0
+FALN.US,D,20200903,000000,26.97,26.97,26.7434,26.881,146038.61028458,0
+FALN.US,D,20200904,000000,26.8928,26.9799,26.5919,26.8255,55872.875240027,0
+FALN.US,D,20200908,000000,26.6503,26.7958,26.6008,26.6404,76092.207213854,0
+FALN.US,D,20200909,000000,26.7384,26.8155,26.6631,26.7859,91190.035735079,0
+FALN.US,D,20200910,000000,26.8344,26.8344,26.5919,26.6404,75991.191366663,0
+FALN.US,D,20200911,000000,26.6899,26.8255,26.5701,26.6799,87334.260847784,0
+FALN.US,D,20200914,000000,26.7384,26.7958,26.4958,26.5553,119271.43109581,0
+FALN.US,D,20200915,000000,26.6304,26.6899,26.6008,26.6404,47946.161710919,0
+FALN.US,D,20200916,000000,26.6008,26.8255,26.5849,26.6701,124527.28562518,0
+FALN.US,D,20200917,000000,26.6602,26.9503,26.6304,26.7186,165899.33600088,0
+FALN.US,D,20200918,000000,26.7859,26.8155,26.575,26.6701,76465.965848462,0
+FALN.US,D,20200921,000000,26.575,26.575,26.3889,26.4552,104024.09912074,0
+FALN.US,D,20200922,000000,26.5156,26.5553,26.3939,26.5355,95576.143820129,0
+FALN.US,D,20200923,000000,26.5453,26.5453,26.1988,26.2593,71835.39941321,0
+FALN.US,D,20200924,000000,26.1098,26.2691,26.0227,26.1662,108317.27262638,0
+FALN.US,D,20200925,000000,26.1473,26.2256,26.0523,26.1503,114810.57128384,0
+FALN.US,D,20200928,000000,26.2652,26.3602,26.186,26.2602,114599.44816321,0
+FALN.US,D,20200929,000000,26.3028,26.3028,26.2058,26.2741,139675.62207,0
+FALN.US,D,20200930,000000,26.3514,26.3889,26.2741,26.3889,156539.20760013,0
+FALN.US,D,20201001,000000,26.4968,26.5661,26.4087,26.489,1031773.8428959,0
+FALN.US,D,20201002,000000,26.4285,26.5365,26.4077,26.5265,118529.97477742,0
+FALN.US,D,20201005,000000,26.477,26.6909,26.4672,26.6265,82802.689942778,0
+FALN.US,D,20201006,000000,26.7502,26.7502,26.6414,26.6463,79291.379094406,0
+FALN.US,D,20201007,000000,26.778,26.7879,26.6909,26.7592,324077.02064246,0
+FALN.US,D,20201008,000000,26.8364,26.8651,26.7404,26.8651,210259.4351365,0
+FALN.US,D,20201009,000000,26.875,26.9047,26.8453,26.8948,159404.01702648,0
+FALN.US,D,20201012,000000,26.973,27.0512,26.8602,27.0374,133299.50179527,0
+FALN.US,D,20201013,000000,27.0701,27.0701,26.9195,26.973,121342.25596324,0
+FALN.US,D,20201014,000000,26.9433,26.9532,26.8077,26.8413,82522.876046059,0
+FALN.US,D,20201015,000000,26.6018,26.7977,26.5849,26.7691,53866.700514806,0
+FALN.US,D,20201016,000000,26.9047,26.9146,26.7206,26.778,123444.39574329,0
+FALN.US,D,20201019,000000,26.7404,26.7928,26.5067,26.6711,108430.41037523,0
+FALN.US,D,20201020,000000,26.6611,26.8453,26.6611,26.7879,69938.321802955,0
+FALN.US,D,20201021,000000,26.7879,26.8651,26.6909,26.778,111357.84962684,0
+FALN.US,D,20201022,000000,26.7879,26.8948,26.6809,26.8641,50839.255574481,0
+FALN.US,D,20201023,000000,26.8948,26.9928,26.8898,26.9532,95236.730573566,0
+FALN.US,D,20201026,000000,26.9433,26.9433,26.775,26.8552,84944.225903236,0
+FALN.US,D,20201027,000000,26.7879,26.9047,26.7879,26.875,80597.51399859,0
+FALN.US,D,20201028,000000,26.7107,26.7107,26.5067,26.6018,136505.74478514,0
+FALN.US,D,20201029,000000,26.5928,26.6611,26.4117,26.5563,104197.84637791,0
+FALN.US,D,20201030,000000,26.6414,26.7502,26.5265,26.7304,139517.02718991,0
+FALN.US,D,20201102,000000,26.6809,26.6809,26.4721,26.6513,486121.59191452,0
+FALN.US,D,20201103,000000,26.6018,26.7879,26.6018,26.778,129312.40630664,0
+FALN.US,D,20201104,000000,26.8453,27.1364,26.8453,27.0701,47484.519289254,0
+FALN.US,D,20201105,000000,27.1364,27.6718,27.1175,27.2452,190581.54810363,0
+FALN.US,D,20201106,000000,27.1957,27.2007,27.0898,27.1957,284922.2681126,0
+FALN.US,D,20201109,000000,27.6422,27.7887,27.3808,27.3808,151399.52129503,0
+FALN.US,D,20201110,000000,27.3621,27.4383,27.3423,27.4383,50248.312868411,0
+FALN.US,D,20201111,000000,27.5452,27.5452,27.3521,27.3808,154981.54323644,0
+FALN.US,D,20201112,000000,27.4482,27.4482,27.2542,27.3026,81619.794372167,0
+FALN.US,D,20201113,000000,27.3225,27.3709,27.3036,27.3621,92474.957311353,0
+FALN.US,D,20201116,000000,27.5066,27.5838,27.4581,27.5838,518950.73209325,0
+FALN.US,D,20201117,000000,27.6422,27.6422,27.5026,27.6135,98746.021104995,0
+FALN.US,D,20201118,000000,27.6135,27.6422,27.5937,27.6035,230831.31241703,0
+FALN.US,D,20201119,000000,27.5937,27.7788,27.565,27.7501,71635.388035771,0
+FALN.US,D,20201120,000000,27.7986,27.7986,27.6917,27.7115,102303.79924308,0
+FALN.US,D,20201123,000000,27.7402,27.8184,27.7402,27.8184,100864.3234206,0
+FALN.US,D,20201124,000000,27.9035,27.9234,27.8847,27.8946,201789.25634951,0
+FALN.US,D,20201125,000000,27.8946,27.9827,27.8571,27.9332,90318.268973817,0
+FALN.US,D,20201127,000000,28.0025,28.0312,27.9728,28.0312,41546.807791345,0
+FALN.US,D,20201130,000000,28.0312,28.0312,27.9432,28.0025,101720.93780479,0
+FALN.US,D,20201201,000000,27.9827,27.9985,27.9332,27.9827,132816.6460457,0
+FALN.US,D,20201202,000000,28.0025,28.1095,27.9432,28.0896,142930.35266651,0
+FALN.US,D,20201203,000000,28.0995,28.1876,28.0995,28.1154,278210.77522521,0
+FALN.US,D,20201204,000000,28.1679,28.2629,28.1679,28.2539,186181.29779996,0
+FALN.US,D,20201207,000000,28.2539,28.3322,28.2441,28.2975,130609.44978457,0
+FALN.US,D,20201208,000000,28.3609,28.3906,28.3222,28.3708,336456.51271577,0
+FALN.US,D,20201209,000000,28.4193,28.4193,28.2471,28.2728,114089.31813489,0
+FALN.US,D,20201210,000000,28.2263,28.4005,28.1679,28.3807,115844.97355908,0
+FALN.US,D,20201211,000000,28.3906,28.3906,28.2629,28.2926,129966.98899643,0
+FALN.US,D,20201214,000000,28.3124,28.3609,28.1876,28.2926,163546.67691979,0
+FALN.US,D,20201215,000000,28.3421,28.4292,28.2975,28.3906,129534.64117046,0
+FALN.US,D,20201216,000000,28.4094,28.4094,28.2352,28.3609,119365.3758337,0
+FALN.US,D,20201217,000000,28.4589,28.4589,28.4005,28.4292,151481.34413126,0
+FALN.US,D,20201218,000000,28.4292,28.4589,28.3807,28.4094,118070.35267271,0
+FALN.US,D,20201221,000000,28.3609,28.3609,28.2629,28.3222,249831.38311526,0
+FALN.US,D,20201222,000000,28.4005,28.4094,28.2342,28.4094,223321.79433683,0
+FALN.US,D,20201223,000000,28.3609,28.5084,28.3609,28.5084,134644.0227214,0
+FALN.US,D,20201224,000000,28.5381,28.6054,28.5321,28.5965,96092.334799277,0
+FALN.US,D,20201228,000000,28.7014,28.7014,28.5866,28.6034,135363.2555534,0
+FALN.US,D,20201229,000000,28.5965,28.6687,28.5965,28.6153,117159.18973104,0
+FALN.US,D,20201230,000000,28.5866,28.6639,28.449,28.6639,111505.33276373,0
+FALN.US,D,20201231,000000,28.6817,28.6994,28.6272,28.6994,97013.599325663,0
+FALN.US,D,20210104,000000,28.741,28.741,28.5282,28.6252,282540.31443583,0
+FALN.US,D,20210105,000000,28.645,28.6817,28.6054,28.6817,78501.435169369,0
+FALN.US,D,20210106,000000,28.6549,28.6915,28.5926,28.5965,244452.28925232,0
+FALN.US,D,20210107,000000,28.6549,28.7509,28.6371,28.7312,745137.33585642,0
+FALN.US,D,20210108,000000,28.7509,28.7509,28.645,28.741,307246.7703419,0
+FALN.US,D,20210111,000000,28.645,28.6549,28.5668,28.5866,268810.24048558,0
+FALN.US,D,20210112,000000,28.5282,28.645,28.5282,28.645,171798.66147686,0
+FALN.US,D,20210113,000000,28.548,28.7807,28.548,28.7212,1225640.4263501,0
+FALN.US,D,20210114,000000,28.7212,28.8598,28.7074,28.7905,22681436.674555,0
+FALN.US,D,20210115,000000,28.7905,28.8202,28.7162,28.741,7179395.2611107,0
+FALN.US,D,20210119,000000,28.8202,28.8598,28.741,28.85,1766912.6301973,0
+FALN.US,D,20210120,000000,28.9083,29.0044,28.8598,28.9568,2813248.9176242,0
+FALN.US,D,20210121,000000,28.9469,28.9469,28.8202,28.8301,1029342.3914539,0
+FALN.US,D,20210122,000000,28.741,28.7608,28.6687,28.7312,1299735.550265,0
+FALN.US,D,20210125,000000,28.7707,28.7707,28.6262,28.7608,910364.91647348,0
+FALN.US,D,20210126,000000,28.7509,28.7608,28.6737,28.7114,1797060.8097915,0
+FALN.US,D,20210127,000000,28.6737,28.6915,28.5569,28.6153,1053815.500753,0
+FALN.US,D,20210128,000000,28.741,28.7707,28.6737,28.6915,1181986.4279864,0
+FALN.US,D,20210129,000000,28.6915,28.7509,28.6252,28.645,526781.48056752,0
+FALN.US,D,20210201,000000,28.6549,28.6549,28.5282,28.5965,1017426.5621193,0
+FALN.US,D,20210202,000000,28.6737,28.7034,28.6153,28.7014,636482.67030042,0
+FALN.US,D,20210203,000000,28.7312,28.7608,28.6915,28.7014,392304.13399399,0
+FALN.US,D,20210204,000000,28.7807,28.8103,28.7262,28.7807,443032.27213656,0
+FALN.US,D,20210205,000000,28.8885,28.8985,28.7995,28.8301,949924.74255057,0
+FALN.US,D,20210208,000000,28.8796,28.9183,28.839,28.9183,592902.41350512,0
+FALN.US,D,20210209,000000,28.8698,28.8885,28.84,28.8598,418469.2587335,0
+FALN.US,D,20210210,000000,28.8747,28.9469,28.8103,28.8796,1585963.9532819,0
+FALN.US,D,20210211,000000,28.8985,28.9271,28.8717,28.9083,561507.69835651,0
+FALN.US,D,20210212,000000,28.8985,28.9668,28.8698,28.9371,428393.05556158,0
+FALN.US,D,20210216,000000,28.9469,28.9469,28.84,28.8698,880552.10949189,0
+FALN.US,D,20210217,000000,28.8796,28.8836,28.8301,28.8796,1020435.8242071,0
+FALN.US,D,20210218,000000,28.8698,28.8796,28.8005,28.85,959473.77058557,0
+FALN.US,D,20210219,000000,28.9083,28.9083,28.8301,28.8598,398791.37170062,0
+FALN.US,D,20210222,000000,28.85,28.8598,28.7707,28.7707,886346.37848679,0
+FALN.US,D,20210223,000000,28.8103,28.85,28.6817,28.8103,808411.64222016,0
+FALN.US,D,20210224,000000,28.7905,28.8598,28.7509,28.84,1386902.1248065,0
+FALN.US,D,20210225,000000,28.7212,28.8103,28.4738,28.5183,659177.90068891,0
+FALN.US,D,20210226,000000,28.5866,28.6549,28.4787,28.5282,702327.82997519,0
+FALN.US,D,20210301,000000,28.548,28.7212,28.5381,28.6915,1555093.5103801,0
+FALN.US,D,20210302,000000,28.6737,28.6846,28.6054,28.6252,379409.46110001,0
+FALN.US,D,20210303,000000,28.6351,28.6351,28.4985,28.5183,325137.68703797,0
+FALN.US,D,20210304,000000,28.5668,28.6034,28.3025,28.3807,318546.40300873,0
+FALN.US,D,20210305,000000,28.4589,28.4688,28.3074,28.449,1750551.0934276,0
+FALN.US,D,20210308,000000,28.4193,28.449,28.2263,28.2263,483489.11893671,0
+FALN.US,D,20210309,000000,28.2926,28.3906,28.2539,28.2926,788785.27326934,0
+FALN.US,D,20210310,000000,28.3322,28.3807,28.2926,28.352,587002.07787066,0
+FALN.US,D,20210311,000000,28.4589,28.4886,28.3906,28.4391,350719.95033919,0
+FALN.US,D,20210312,000000,28.4193,28.4193,28.3025,28.3222,347397.53912506,0
+FALN.US,D,20210315,000000,28.3322,28.3609,28.2827,28.3609,349662.31441909,0
+FALN.US,D,20210316,000000,28.3807,28.3807,28.2174,28.2342,431561.92268798,0
+FALN.US,D,20210317,000000,28.2441,28.3708,28.1768,28.2728,316338.19658913,0
+FALN.US,D,20210318,000000,28.157,28.1659,28.0203,28.0203,251019.32947823,0
+FALN.US,D,20210319,000000,28.0688,28.1085,27.951,28.1085,488101.50251947,0
+FALN.US,D,20210322,000000,28.1085,28.2342,28.1085,28.2064,285895.05072105,0
+FALN.US,D,20210323,000000,28.2342,28.3421,28.1866,28.2629,15320651.297276,0
+FALN.US,D,20210324,000000,28.2827,28.4292,28.2827,28.3322,5736729.3581792,0
+FALN.US,D,20210325,000000,28.3222,28.3609,28.2342,28.352,994412.12165366,0
+FALN.US,D,20210326,000000,28.3906,28.4589,28.3164,28.4589,962191.09687502,0
+FALN.US,D,20210329,000000,28.449,28.4589,28.3708,28.4193,1191792.0362732,0
+FALN.US,D,20210330,000000,28.4005,28.4193,28.3708,28.3906,1900005.0495058,0
+FALN.US,D,20210331,000000,28.3906,28.5282,28.3906,28.5183,1041153.1643076,0
+FALN.US,D,20210401,000000,28.5866,28.6153,28.5282,28.5767,1017162.9107581,0
+FALN.US,D,20210405,000000,28.5668,28.6153,28.548,28.5767,863422.85228365,0
+FALN.US,D,20210406,000000,28.6351,28.6737,28.5965,28.645,968871.27484979,0
+FALN.US,D,20210407,000000,28.6737,28.6925,28.6252,28.6639,831451.33664757,0
+FALN.US,D,20210408,000000,28.7124,28.7222,28.6639,28.6826,637331.20341683,0
+FALN.US,D,20210409,000000,28.6737,28.7024,28.645,28.6639,520165.95273496,0
+FALN.US,D,20210412,000000,28.6737,28.6737,28.6153,28.6252,445743.53747518,0
+FALN.US,D,20210413,000000,28.6153,28.6639,28.5767,28.6351,2159149.0835737,0
+FALN.US,D,20210414,000000,28.6737,28.7322,28.6351,28.645,792704.68814037,0
+FALN.US,D,20210415,000000,28.742,28.8015,28.7024,28.8015,582363.43016764,0
+FALN.US,D,20210416,000000,28.8113,28.8113,28.742,28.7519,691625.20096525,0
+FALN.US,D,20210419,000000,28.742,28.7618,28.7124,28.7618,544945.14005101,0
+FALN.US,D,20210420,000000,28.7124,28.7519,28.6549,28.6925,1167732.0817892,0
+FALN.US,D,20210421,000000,28.6826,28.7717,28.6807,28.7618,656299.95920243,0
+FALN.US,D,20210422,000000,28.7717,28.7717,28.6935,28.7519,577934.89542677,0
+FALN.US,D,20210423,000000,28.7222,28.841,28.7222,28.8015,755951.08229826,0
+FALN.US,D,20210426,000000,28.841,28.8796,28.7817,28.7817,863734.99125146,0
+FALN.US,D,20210427,000000,28.8212,28.8311,28.7618,28.7618,838153.73810872,0
+FALN.US,D,20210428,000000,28.8015,28.851,28.742,28.8113,1786659.2080063,0
+FALN.US,D,20210429,000000,28.851,28.8608,28.7915,28.8212,580798.69469465,0
+FALN.US,D,20210430,000000,28.7915,28.8707,28.7915,28.8311,671443.24485489,0
+FALN.US,D,20210503,000000,28.8113,28.8311,28.7707,28.8113,633824.94336082,0
+FALN.US,D,20210504,000000,28.8015,28.8113,28.742,28.8015,704228.94821933,0
+FALN.US,D,20210505,000000,28.7717,28.8608,28.7717,28.851,608329.55368819,0
+FALN.US,D,20210506,000000,28.8311,28.8608,28.8113,28.851,764382.87506332,0
+FALN.US,D,20210507,000000,28.8707,28.9241,28.8688,28.8994,541726.77515949,0
+FALN.US,D,20210510,000000,28.9281,28.9381,28.842,28.8608,460970.6662808,0
+FALN.US,D,20210511,000000,28.8015,28.8608,28.7618,28.8608,807005.50162726,0
+FALN.US,D,20210512,000000,28.7618,28.8103,28.7024,28.7124,381382.30059566,0
+FALN.US,D,20210513,000000,28.7322,28.8015,28.7034,28.7519,559485.36109573,0
+FALN.US,D,20210514,000000,28.7817,28.851,28.7767,28.8212,379020.55008832,0
+FALN.US,D,20210517,000000,28.8015,28.8311,28.7519,28.7915,436477.35381231,0
+FALN.US,D,20210518,000000,28.7915,28.7915,28.7222,28.7322,356826.3583019,0
+FALN.US,D,20210519,000000,28.6549,28.7024,28.6203,28.6549,344271.09865448,0
+FALN.US,D,20210520,000000,28.6925,28.7519,28.6639,28.7322,431489.191278,0
+FALN.US,D,20210521,000000,28.7717,28.7915,28.6925,28.7618,323965.90321055,0
+FALN.US,D,20210524,000000,28.7915,28.8796,28.7697,28.851,402229.95113901,0
+FALN.US,D,20210525,000000,28.8608,28.8796,28.8311,28.8608,2058849.4387389,0
+FALN.US,D,20210526,000000,28.8608,28.8796,28.8311,28.8796,969122.80430929,0
+FALN.US,D,20210527,000000,28.8796,28.9113,28.841,28.851,995455.61535514,0
+FALN.US,D,20210528,000000,28.9093,28.9143,28.841,28.8608,433615.57486138,0
+FALN.US,D,20210601,000000,28.841,28.841,28.7618,28.8212,1152788.8075142,0
+FALN.US,D,20210602,000000,28.8311,28.8994,28.8212,28.8994,497405.06204579,0
+FALN.US,D,20210603,000000,28.8113,28.8608,28.7915,28.8212,598454.24446675,0
+FALN.US,D,20210604,000000,28.8608,28.9093,28.8608,28.9093,487876.23718023,0
+FALN.US,D,20210607,000000,28.8994,28.9281,28.8895,28.9193,328203.51800022,0
+FALN.US,D,20210608,000000,28.9866,28.9866,28.9281,28.9381,369909.93083013,0
+FALN.US,D,20210609,000000,29.0064,29.0162,28.9678,28.9766,382184.36642236,0
+FALN.US,D,20210610,000000,28.9866,29.0657,28.9866,29.0459,408134.32740736,0
+FALN.US,D,20210611,000000,29.0954,29.0954,29.0261,29.0559,603618.17457518,0
+FALN.US,D,20210614,000000,29.0757,29.0855,29.0242,29.0459,373760.65492506,0
+FALN.US,D,20210615,000000,29.0361,29.0757,29.0291,29.0559,466118.43385368,0
+FALN.US,D,20210616,000000,29.0757,29.0806,28.9578,29.0162,843801.53412519,0
+FALN.US,D,20210617,000000,29.0261,29.0757,29.0162,29.0361,501965.92754649,0
+FALN.US,D,20210618,000000,29.0064,29.0657,28.9964,29.0559,281836.2339809,0
+FALN.US,D,20210621,000000,29.0607,29.1004,29.038,29.0954,614210.69631166,0
+FALN.US,D,20210622,000000,29.0855,29.134,29.0459,29.1242,980446.68077945,0
+FALN.US,D,20210623,000000,29.144,29.1538,29.0954,29.134,381525.74309867,0
+FALN.US,D,20210624,000000,29.1637,29.1737,29.134,29.1637,440152.31033314,0
+FALN.US,D,20210625,000000,29.1737,29.2212,29.1737,29.1925,373322.24614826,0
+FALN.US,D,20210628,000000,29.231,29.2508,29.1737,29.2212,919125.01074192,0
+FALN.US,D,20210629,000000,29.2806,29.2905,29.231,29.2608,680267.98926552,0
+FALN.US,D,20210630,000000,29.3003,29.3301,29.2706,29.3103,2221939.5240293,0
+FALN.US,D,20210701,000000,29.3686,29.3984,29.3489,29.3984,535845.632536,0
+FALN.US,D,20210702,000000,29.3964,29.4865,29.3686,29.4567,4017180.0282545,0
+FALN.US,D,20210706,000000,29.4667,29.5548,29.4469,29.535,593938.8360973,0
+FALN.US,D,20210707,000000,29.5745,29.5845,29.5202,29.5745,689135.16033199,0
+FALN.US,D,20210708,000000,29.5449,29.5548,29.4766,29.535,485668.03076062,0
+FALN.US,D,20210709,000000,29.5548,29.5845,28.5263,29.5647,725489.7535777,0
+FALN.US,D,20210712,000000,29.5647,29.5943,29.5449,29.5745,386516.9361084,0
+FALN.US,D,20210713,000000,29.5745,29.5943,29.4766,29.4964,618812.97830971,0
+FALN.US,D,20210714,000000,29.526,29.5449,29.4865,29.5449,837359.75354979,0
+FALN.US,D,20210715,000000,29.5162,29.526,29.4716,29.5162,423259.43020732,0
+FALN.US,D,20210716,000000,29.5162,29.5162,29.4379,29.4469,554498.2087199,0
+FALN.US,D,20210719,000000,29.4379,29.4379,29.241,29.3301,379106.41355844,0
+FALN.US,D,20210720,000000,29.3103,29.3884,29.2608,29.3686,1165095.5681775,0
+FALN.US,D,20210721,000000,29.3399,29.4379,29.3399,29.4379,424156.45093038,0
+FALN.US,D,20210722,000000,29.4766,29.5162,29.4281,29.4766,312853.14986102,0
+FALN.US,D,20210723,000000,29.5162,29.5449,29.4766,29.4964,8289042.2206064,0
+FALN.US,D,20210726,000000,29.5062,29.5647,29.4766,29.4766,4294867.5413913,0
+FALN.US,D,20210727,000000,29.4865,29.4964,29.4281,29.4766,770376.14527719,0
+FALN.US,D,20210728,000000,29.4964,29.526,29.4281,29.5062,1080107.90546,0
+FALN.US,D,20210729,000000,29.5162,29.5647,29.5082,29.5449,505269.14574964,0
+FALN.US,D,20210730,000000,29.5745,29.5745,29.526,29.5449,1676435.7663434,0
+FALN.US,D,20210802,000000,29.5449,29.5449,29.4082,29.4182,803281.04734131,0
+FALN.US,D,20210803,000000,29.4281,29.4617,29.3786,29.4379,1199227.812785,0
+FALN.US,D,20210804,000000,29.4182,29.4182,29.3489,29.3786,982172.03144947,0
+FALN.US,D,20210805,000000,29.4082,29.4379,29.3786,29.4379,541746.97832892,0
+FALN.US,D,20210806,000000,29.4469,29.4469,29.3836,29.3984,389201.93732674,0
+FALN.US,D,20210809,000000,29.4082,29.4082,29.3489,29.3588,670179.53660653,0
+FALN.US,D,20210810,000000,29.3399,29.3686,29.2508,29.2706,735243.8437825,0
+FALN.US,D,20210811,000000,29.2905,29.3786,29.2776,29.3489,533934.41270715,0
+FALN.US,D,20210812,000000,29.3301,29.3884,29.3201,29.3786,678334.54595028,0
+FALN.US,D,20210813,000000,29.4182,29.4182,29.3588,29.4182,399547.98039609,0
+FALN.US,D,20210816,000000,29.4082,29.4379,29.3686,29.4281,736424.71903617,0
+FALN.US,D,20210817,000000,29.3884,29.3884,29.3399,29.3786,524290.42977578,0
+FALN.US,D,20210818,000000,29.3884,29.4053,29.2905,29.3103,625836.61016492,0
+FALN.US,D,20210819,000000,29.3003,29.3588,29.2905,29.3489,1317129.4689929,0
+FALN.US,D,20210820,000000,29.3588,29.3786,29.3301,29.3686,477350.38590289,0
+FALN.US,D,20210823,000000,29.4082,29.4766,29.3984,29.4667,582770.52403182,0
+FALN.US,D,20210824,000000,29.4469,29.535,29.4469,29.4964,1892158.138496,0
+FALN.US,D,20210825,000000,29.535,29.5548,29.5162,29.535,785456.80110439,0
+FALN.US,D,20210826,000000,29.5449,29.5449,29.4766,29.5062,943946.62471379,0
+FALN.US,D,20210827,000000,29.5647,29.624,29.5182,29.6043,670842.2005641,0
+FALN.US,D,20210830,000000,29.6142,29.6835,29.6043,29.6736,1718687.6647481,0
+FALN.US,D,20210831,000000,29.6736,29.6933,29.6538,29.6835,494988.76298098,0
+FALN.US,D,20210901,000000,29.624,29.6835,29.5993,29.6438,1178467.0358703,0
+FALN.US,D,20210902,000000,29.7023,29.7409,29.6953,29.731,667322.80844796,0
+FALN.US,D,20210903,000000,29.7211,29.7607,29.7023,29.7508,698575.09125202,0
+FALN.US,D,20210907,000000,29.6835,29.731,29.6438,29.6835,615529.96327599,0
+FALN.US,D,20210908,000000,29.6736,29.731,29.6438,29.7111,1396187.5014803,0
+FALN.US,D,20210909,000000,29.7111,29.7409,29.7023,29.731,560938.97913682,0
+FALN.US,D,20210910,000000,29.7508,29.7706,29.7023,29.7111,1258506.9423923,0
+FALN.US,D,20210913,000000,29.7211,29.7607,29.6973,29.7508,691850.46630449,0
+FALN.US,D,20210914,000000,29.7706,29.7804,29.7508,29.7508,822229.59995747,0
+FALN.US,D,20210915,000000,29.7804,29.8497,29.7706,29.8497,594388.3566173,0
+FALN.US,D,20210916,000000,29.8102,29.8399,29.7607,29.8399,850835.26756513,0
+FALN.US,D,20210917,000000,29.7607,29.8003,29.7409,29.7804,821925.54225742,0
+FALN.US,D,20210920,000000,29.6636,29.7111,29.634,29.7023,686890.5882074,0
+FALN.US,D,20210921,000000,29.7023,29.731,29.6736,29.7023,694522.3354627,0
+FALN.US,D,20210922,000000,29.6933,29.7904,29.6933,29.7508,930805.47315265,0
+FALN.US,D,20210923,000000,29.7706,29.7904,29.7409,29.7508,1000043.7551346,0
+FALN.US,D,20210924,000000,29.7211,29.7508,29.6835,29.731,707441.25216001,0
+FALN.US,D,20210927,000000,29.7111,29.7161,29.634,29.7023,675594.99617446,0
+FALN.US,D,20210928,000000,29.634,29.634,29.526,29.526,641314.25827159,0
+FALN.US,D,20210929,000000,29.5449,29.6043,29.5449,29.5745,486520.60451092,0
+FALN.US,D,20210930,000000,29.535,29.5845,29.5062,29.526,522094.34525785,0
+FALN.US,D,20211001,000000,29.5449,29.5845,29.4964,29.535,807979.29439418,0
+FALN.US,D,20211004,000000,29.526,29.5498,29.4567,29.4865,1989543.4761393,0
+FALN.US,D,20211005,000000,29.4865,29.5162,29.4469,29.4567,855404.21433359,0
+FALN.US,D,20211006,000000,29.3884,29.4379,29.3291,29.4379,581248.21521464,0
+FALN.US,D,20211007,000000,29.526,29.526,29.4082,29.4182,578212.68900655,0
+FALN.US,D,20211008,000000,29.4281,29.4379,29.2598,29.2598,2274918.2952474,0
+FALN.US,D,20211011,000000,29.2696,29.3191,29.1727,29.1815,439479.54479084,0
+FALN.US,D,20211012,000000,29.2696,29.3389,29.2498,29.2796,1017422.5214854,0
+FALN.US,D,20211013,000000,29.3291,29.3786,29.2915,29.3588,916131.91118964,0
+FALN.US,D,20211014,000000,29.3984,29.4964,29.3984,29.4766,1146493.4999172,0
+FALN.US,D,20211015,000000,29.5062,29.5062,29.4449,29.4469,710174.74098501,0
+FALN.US,D,20211018,000000,29.4379,29.4667,29.3984,29.4469,927164.86201989,0
+FALN.US,D,20211019,000000,29.4469,29.4766,29.4132,29.4567,608035.59757286,0
+FALN.US,D,20211020,000000,29.4567,29.4716,29.4379,29.4469,1319731.6372166,0
+FALN.US,D,20211021,000000,29.5745,29.6043,29.4667,29.4815,30392795.529193,0
+FALN.US,D,20211022,000000,29.5162,29.5162,29.4182,29.4379,7342745.967287,0
+FALN.US,D,20211025,000000,29.4766,29.535,29.4082,29.526,2869289.4791706,0
+FALN.US,D,20211026,000000,29.5162,29.6043,29.5162,29.5845,2515898.6698317,0
+FALN.US,D,20211027,000000,29.6142,29.6438,29.5647,29.5943,1814023.3908519,0
+FALN.US,D,20211028,000000,29.5845,29.6736,29.5845,29.6736,1822434.9804476,0
+FALN.US,D,20211029,000000,29.5943,29.6538,29.5845,29.624,872438.51664548,0
+FALN.US,D,20211101,000000,29.5449,29.5449,29.4667,29.4964,1210332.4848667,0
+FALN.US,D,20211102,000000,29.4865,29.5845,29.4667,29.5548,1585396.2442206,0
+FALN.US,D,20211103,000000,29.535,29.624,29.5082,29.6142,2047444.7495909,0
+FALN.US,D,20211104,000000,29.6438,29.6933,29.6043,29.6933,1604650.8748538,0
+FALN.US,D,20211105,000000,29.7616,29.8211,29.7221,29.8211,1495452.7440398,0
+FALN.US,D,20211108,000000,29.8409,29.8409,29.7626,29.7914,980640.63120606,0
+FALN.US,D,20211109,000000,29.7814,29.8696,29.7814,29.8597,1772501.8370224,0
+FALN.US,D,20211110,000000,29.8409,29.8409,29.6636,29.6933,1286267.107359,0
+FALN.US,D,20211111,000000,29.6835,29.7023,29.634,29.634,717934.77836625,0
+FALN.US,D,20211112,000000,29.7319,29.7319,29.6043,29.6438,2183063.5752377,0
+FALN.US,D,20211115,000000,29.5845,29.634,29.4865,29.5062,2591134.2626614,0
+FALN.US,D,20211116,000000,29.535,29.5647,29.5162,29.5647,2458485.302922,0
+FALN.US,D,20211117,000000,29.5845,29.5845,29.5162,29.5449,1894642.1181785,0
+FALN.US,D,20211118,000000,29.5745,29.5745,29.5162,29.5162,1103332.4588877,0
+FALN.US,D,20211119,000000,29.5449,29.5498,29.5062,29.535,1347363.5120573,0
+FALN.US,D,20211122,000000,29.526,29.526,29.3389,29.3588,754173.20338769,0
+FALN.US,D,20211123,000000,29.3489,29.3489,29.2202,29.2598,1477689.1073113,0
+FALN.US,D,20211124,000000,29.23,29.23,29.133,29.23,1439957.6680684,0
+FALN.US,D,20211126,000000,29.0143,29.0637,28.9063,28.9746,809181.38297576,0
+FALN.US,D,20211129,000000,29.133,29.1529,29.0261,29.133,1006314.8189283,0
+FALN.US,D,20211130,000000,29.0934,29.133,28.9301,29.0044,1932624.0767224,0
+FALN.US,D,20211201,000000,29.0737,29.0836,28.8866,28.9063,1777979.9264155,0
+FALN.US,D,20211202,000000,28.8965,29.0529,28.8965,29.0439,756908.71252963,0
+FALN.US,D,20211203,000000,29.0341,29.0737,28.9746,29.0737,1305181.3145871,0
+FALN.US,D,20211206,000000,29.0934,29.2103,29.0637,29.1132,719071.20664716,0
+FALN.US,D,20211207,000000,29.2598,29.3191,29.23,29.2845,1850529.5078684,0
+FALN.US,D,20211208,000000,29.2696,29.3786,29.2498,29.3786,2736822.3479562,0
+FALN.US,D,20211209,000000,29.3686,29.3736,29.2598,29.2796,1423346.6221562,0
+FALN.US,D,20211210,000000,29.3389,29.3389,29.2696,29.3191,1094830.9651881,0
+FALN.US,D,20211213,000000,29.2993,29.3786,29.2796,29.3191,852505.0595192,0
+FALN.US,D,20211214,000000,29.3093,29.3093,29.2013,29.2796,998161.8299014,0
+FALN.US,D,20211215,000000,29.2993,29.3984,29.2103,29.3686,766429.45612742,0
+FALN.US,D,20211216,000000,29.4082,29.4082,29.3093,29.3489,797245.35047162,0
+FALN.US,D,20211217,000000,29.3389,29.3489,29.245,29.3191,751752.86368898,0
+FALN.US,D,20211220,000000,29.2498,29.2598,29.2103,29.2498,1035330.6108754,0
+FALN.US,D,20211221,000000,29.2993,29.3884,29.2498,29.3686,1606083.2795669,0
+FALN.US,D,20211222,000000,29.3884,29.4964,29.3389,29.4964,1442631.5575435,0
+FALN.US,D,20211223,000000,29.4567,29.5755,29.4567,29.5657,998724.48817025,0
+FALN.US,D,20211227,000000,29.5755,29.6152,29.5548,29.5904,1073718.6531251,0
+FALN.US,D,20211228,000000,29.6003,29.6003,29.5062,29.5657,828472.3793139,0
+FALN.US,D,20211229,000000,29.535,29.5557,29.4865,29.4865,1487376.5270569,0
+FALN.US,D,20211230,000000,29.536,29.536,29.4914,29.5062,749632.54105644,0
+FALN.US,D,20211231,000000,29.5557,29.5755,29.5211,29.5557,525147.04415997,0
+FALN.US,D,20220103,000000,29.4865,29.5162,29.4469,29.4865,1303684.2597318,0
+FALN.US,D,20220104,000000,29.5162,29.5162,29.3786,29.4379,1224997.965562,0
+FALN.US,D,20220105,000000,29.4281,29.4281,29.1222,29.1222,1111114.7197554,0
+FALN.US,D,20220106,000000,29.142,29.2003,29.1024,29.1222,1390209.3836436,0
+FALN.US,D,20220107,000000,29.0925,29.1122,29.0034,29.0034,1614265.5631894,0
+FALN.US,D,20220110,000000,29.0034,29.0579,28.846,29.0232,1726558.8195613,0
+FALN.US,D,20220111,000000,29.0826,29.2202,28.9934,29.2202,2925024.9728585,0
+FALN.US,D,20220112,000000,29.24,29.24,29.1222,29.2103,1788764.3782617,0
+FALN.US,D,20220113,000000,29.1905,29.2152,29.1122,29.1717,706241.18389538,0
+FALN.US,D,20220114,000000,29.132,29.143,29.0529,29.1024,1078001.725046,0
+FALN.US,D,20220118,000000,29.0133,29.0133,28.8588,28.8856,1300080.014304,0
+FALN.US,D,20220119,000000,28.9539,29.0281,28.8955,28.9153,993315.08955316,0
+FALN.US,D,20220120,000000,28.9241,29.0133,28.7865,28.8063,956666.54019212,0
+FALN.US,D,20220121,000000,28.8163,28.8756,28.7717,28.7965,949529.77058805,0
+FALN.US,D,20220124,000000,28.747,28.7965,28.5796,28.7965,1309955.3235254,0
+FALN.US,D,20220125,000000,28.7074,28.737,28.6193,28.6489,924021.24885529,0
+FALN.US,D,20220126,000000,28.7172,28.7865,28.4203,28.4411,929833.70070268,0
+FALN.US,D,20220127,000000,28.4183,28.5203,28.1946,28.3035,28682947.761233,0
+FALN.US,D,20220128,000000,28.2144,28.3629,28.1451,28.353,8335822.6594407,0
+FALN.US,D,20220131,000000,28.3035,28.3925,28.1956,28.3629,2675302.6868582,0
+FALN.US,D,20220201,000000,28.3827,28.3827,28.2639,28.3629,4502934.9326437,0
+FALN.US,D,20220202,000000,28.4213,28.4213,28.2787,28.353,2422028.6836706,0
+FALN.US,D,20220203,000000,28.2639,28.2639,28.0768,28.0768,2038009.8694633,0
+FALN.US,D,20220204,000000,27.9877,27.9877,27.8006,27.8699,3715329.5244696,0
+FALN.US,D,20220207,000000,27.8599,27.9778,27.8204,27.9382,2230221.8133406,0
+FALN.US,D,20220208,000000,27.9282,27.958,27.8599,27.8798,2209826.7137926,0
+FALN.US,D,20220209,000000,27.9679,28.0471,27.9679,28.0075,2052040.9706382,0
+FALN.US,D,20220210,000000,27.8599,27.9471,27.7016,27.7214,1822507.7118575,0
+FALN.US,D,20220211,000000,27.7709,27.8194,27.5838,27.662,1160723.6023111,0
+FALN.US,D,20220214,000000,27.6521,27.6917,27.5541,27.6224,1456722.2580682,0
+FALN.US,D,20220215,000000,27.6521,27.6917,27.564,27.6035,1134977.6933374,0
+FALN.US,D,20220216,000000,27.5838,27.7313,27.5442,27.7115,2177712.765812,0
+FALN.US,D,20220217,000000,27.6718,27.7115,27.6135,27.6521,699005.41876106,0
+FALN.US,D,20220218,000000,27.6224,27.6818,27.5789,27.6521,723305.79096142,0
+FALN.US,D,20220222,000000,27.6422,27.6917,27.5342,27.5838,1159311.4007674,0
+FALN.US,D,20220223,000000,27.6521,27.6521,27.4353,27.4551,1688202.0922243,0
+FALN.US,D,20220224,000000,27.3076,27.6135,27.2977,27.6035,1356071.0780852,0
+FALN.US,D,20220225,000000,27.6917,27.761,27.6521,27.6917,1310292.716455,0
+FALN.US,D,20220228,000000,27.6035,27.8204,27.6035,27.7511,1267010.4564089,0
+FALN.US,D,20220301,000000,27.6818,27.7858,27.559,27.6035,942444.51906605,0
+FALN.US,D,20220302,000000,27.6135,27.6907,27.564,27.6224,991504.88557148,0
+FALN.US,D,20220303,000000,27.6818,27.6818,27.5541,27.5739,662319.49353656,0
+FALN.US,D,20220304,000000,27.5145,27.5244,27.366,27.3858,809092.48903023,0
+FALN.US,D,20220307,000000,27.3571,27.3571,27.1294,27.1394,1170591.8404232,0
+FALN.US,D,20220308,000000,27.1888,27.2432,27.0413,27.0611,933378.34678062,0
+FALN.US,D,20220309,000000,27.1789,27.2284,27.1304,27.1888,782793.01321395,0
+FALN.US,D,20220310,000000,27.0809,27.1096,26.9621,27.0215,875483.13427983,0
+FALN.US,D,20220311,000000,27.0512,27.0859,26.9126,26.9126,2438048.7868767,0
+FALN.US,D,20220314,000000,26.9423,26.9621,26.6661,26.6958,1142587.2171063,0
+FALN.US,D,20220315,000000,26.7651,26.9522,26.7651,26.9027,847371.43416493,0
+FALN.US,D,20220316,000000,27.0215,27.2432,26.883,27.2383,1564936.4945304,0
+FALN.US,D,20220317,000000,27.2581,27.3571,27.2581,27.3472,708386.76048972,0
+FALN.US,D,20220318,000000,27.3274,27.4304,27.2581,27.4254,581740.16239047,0
+FALN.US,D,20220321,000000,27.366,27.366,27.0413,27.1394,827033.91364989,0
+FALN.US,D,20220322,000000,27.1007,27.2087,27.0512,27.1789,975989.86160136,0
+FALN.US,D,20220323,000000,27.169,27.1987,27.1096,27.1394,868810.02741437,0
+FALN.US,D,20220324,000000,27.1195,27.1591,27.0512,27.1492,829347.17655057,0
+FALN.US,D,20220325,000000,27.1394,27.1492,26.9918,27.0116,688187.63168533,0
+FALN.US,D,20220328,000000,26.972,27.1096,26.9621,27.1096,525176.33875565,0
+FALN.US,D,20220329,000000,27.2284,27.465,27.2185,27.4551,661255.79666563,0
+FALN.US,D,20220330,000000,27.3858,27.4155,27.3373,27.3759,1047506.0509375,0
+FALN.US,D,20220331,000000,27.4254,27.4452,27.3481,27.3759,1151599.8509927,0
+FALN.US,D,20220401,000000,27.2482,27.3076,27.1888,27.268,567884.82878969,0
+FALN.US,D,20220404,000000,27.2977,27.4749,27.2828,27.465,2018120.8593098,0
+FALN.US,D,20220405,000000,27.3957,27.4254,27.1195,27.1294,2106522.8576624,0
+FALN.US,D,20220406,000000,26.9126,27.1244,26.883,26.972,1050748.6596323,0
+FALN.US,D,20220407,000000,26.972,27.0264,26.8147,26.8147,1470714.9732212,0
+FALN.US,D,20220408,000000,26.775,26.8612,26.6562,26.6562,2091979.6061423,0
+FALN.US,D,20220411,000000,26.6068,26.6166,26.4394,26.4691,1004293.4918259,0
+FALN.US,D,20220412,000000,26.6463,26.774,26.5433,26.6166,1510947.5648406,0
+FALN.US,D,20220413,000000,26.6958,26.775,26.6859,26.7651,766319.34885398,0
+FALN.US,D,20220414,000000,26.7255,26.774,26.489,26.578,721114.75723583,0
+FALN.US,D,20220418,000000,26.5582,26.6265,26.484,26.4988,728742.46385726,0
+FALN.US,D,20220419,000000,26.4691,26.5186,26.4345,26.4592,720360.16885732,0
+FALN.US,D,20220420,000000,26.489,26.583,26.4691,26.5087,931878.26144983,0
+FALN.US,D,20220421,000000,26.5681,26.578,26.3117,26.3216,1015122.3906448,0
+FALN.US,D,20220422,000000,26.3117,26.3454,26.1731,26.2028,686980.4923114,0
+FALN.US,D,20220425,000000,26.2622,26.4097,26.2424,26.3899,796586.72714794,0
+FALN.US,D,20220426,000000,26.4197,26.4197,26.2523,26.2622,1074448.9977003,0
+FALN.US,D,20220427,000000,26.3018,26.3216,26.1236,26.1335,723295.6893767,0
+FALN.US,D,20220428,000000,26.1929,26.2919,26.0652,26.2721,702891.49840252,0
+FALN.US,D,20220429,000000,26.1335,26.1929,25.9167,25.9365,839937.67797012,0
+FALN.US,D,20220502,000000,25.9464,26.0009,25.8087,25.9167,1098537.2366216,0
+FALN.US,D,20220503,000000,26.0157,26.1147,25.986,26.0355,1146745.0293767,0
+FALN.US,D,20220504,000000,26.0553,26.3672,25.9069,26.3028,746808.13796897,0
+FALN.US,D,20220505,000000,26.1147,26.1147,25.7405,25.8276,1389523.4860411,0
+FALN.US,D,20220506,000000,25.7385,25.8276,25.595,25.699,1373406.4076217,0
+FALN.US,D,20220509,000000,25.5306,25.5999,25.402,25.4416,897484.3857981,0
+FALN.US,D,20220510,000000,25.6395,25.689,25.4619,25.5406,1490362.5554999,0
+FALN.US,D,20220511,000000,25.5109,25.6592,25.4416,25.4514,1723352.5765714,0
+FALN.US,D,20220512,000000,25.4118,25.5207,25.3525,25.4416,1111509.6917179,0
+FALN.US,D,20220513,000000,25.5306,25.5455,25.3277,25.4614,768046.71984096,0
+FALN.US,D,20220516,000000,25.5109,25.539,25.4128,25.4316,845215.75598587,0
+FALN.US,D,20220517,000000,25.4713,25.4811,25.3037,25.3327,660407.26354923,0
+FALN.US,D,20220518,000000,25.1347,25.1544,25.0753,25.1149,7376508.4938937,0
+FALN.US,D,20220519,000000,25.1149,25.3475,25.1149,25.303,3090060.6233658,0
+FALN.US,D,20220520,000000,25.3723,25.3743,25.1742,25.303,1721234.2742558,0
+FALN.US,D,20220523,000000,25.293,25.3425,25.2832,25.303,1329028.1256335,0
+FALN.US,D,20220524,000000,25.2732,25.5009,25.2732,25.5009,1086886.0688065,0
+FALN.US,D,20220525,000000,25.5009,25.7979,25.5009,25.7683,1553314.6213111,0
+FALN.US,D,20220526,000000,25.8474,26.1147,25.8376,26.1147,1130783.515362,0
+FALN.US,D,20220527,000000,26.2335,26.3721,26.1444,26.3721,3067849.2588854,0
+FALN.US,D,20220531,000000,26.2236,26.2533,26.095,26.1939,2075383.7126072,0
+FALN.US,D,20220601,000000,26.0751,26.1345,25.9365,26.0257,1014695.0936112,0
+FALN.US,D,20220602,000000,26.0058,26.1444,25.9464,26.1444,1787448.1417728,0
+FALN.US,D,20220603,000000,26.0257,26.0257,25.9266,25.9564,683674.24363282,0
+FALN.US,D,20220606,000000,25.9662,26.0058,25.7485,25.7781,676344.53376062,0
+FALN.US,D,20220607,000000,25.7187,25.8623,25.689,25.8573,1024961.3341613,0
+FALN.US,D,20220608,000000,25.8178,25.8178,25.6099,25.6297,1268868.1378388,0
+FALN.US,D,20220609,000000,25.5702,25.6197,25.4118,25.4614,1342671.3259552,0
+FALN.US,D,20220610,000000,25.2435,25.2535,24.897,24.907,3093211.3076398,0
+FALN.US,D,20220613,000000,24.5506,24.5753,23.9814,24.0754,4247672.9375834,0
+FALN.US,D,20220614,000000,24.1745,24.4615,24.1062,24.3229,1291661.353599,0
+FALN.US,D,20220615,000000,24.4417,24.7981,24.3824,24.6892,1967291.70532,0
+FALN.US,D,20220616,000000,24.3824,24.5506,24.1745,24.4417,1255314.8416211,0
+FALN.US,D,20220617,000000,24.5011,24.6396,24.4269,24.5605,1460079.0146704,0
+FALN.US,D,20220621,000000,24.6892,24.7189,24.516,24.5407,1976199.2827253,0
+FALN.US,D,20220622,000000,24.5308,24.6496,24.5209,24.5704,1053089.1968117,0
+FALN.US,D,20220623,000000,24.61,24.7684,24.6051,24.7585,840573.06764895,0
+FALN.US,D,20220624,000000,24.7783,25.0159,24.7783,24.8773,708626.16804757,0
+FALN.US,D,20220627,000000,24.8872,24.8872,24.7189,24.7288,786940.72389963,0
+FALN.US,D,20220628,000000,24.7189,24.7585,24.4813,24.511,1244535.4405673,0
+FALN.US,D,20220629,000000,24.4318,24.4714,24.3526,24.4021,1098008.9237408,0
+FALN.US,D,20220630,000000,24.3328,24.4306,24.2586,24.3724,668086.48825272,0
+FALN.US,D,20220701,000000,24.3427,24.5704,24.3427,24.4912,806040.80028658,0
+FALN.US,D,20220705,000000,24.3625,24.4615,24.2239,24.4318,842764.10137453,0
+FALN.US,D,20220706,000000,24.4318,24.4714,24.3031,24.3427,672039.23835332,0
+FALN.US,D,20220707,000000,24.4516,24.6941,24.4516,24.6892,587880.91574123,0
+FALN.US,D,20220708,000000,24.6199,24.709,24.5358,24.6892,1279818.2556743,0
+FALN.US,D,20220711,000000,24.6892,24.709,24.5655,24.5902,500521.40093165,0
+FALN.US,D,20220712,000000,24.5803,24.6961,24.5506,24.5902,829334.04449044,0
+FALN.US,D,20220713,000000,24.3724,24.6199,24.3328,24.5209,1445262.0102044,0
+FALN.US,D,20220714,000000,24.3229,24.516,24.1971,24.4813,862599.57312903,0
+FALN.US,D,20220715,000000,24.5605,24.709,24.5308,24.709,774334.95632862,0
+FALN.US,D,20220718,000000,24.7585,24.7882,24.4714,24.4912,639337.37814205,0
+FALN.US,D,20220719,000000,24.5902,24.8476,24.5902,24.7981,742573.5536547,0
+FALN.US,D,20220720,000000,24.8773,25.0654,24.8476,24.8476,811345.1424226,0
+FALN.US,D,20220721,000000,24.7486,25.006,24.6694,25.006,15586987.659664,0
+FALN.US,D,20220722,000000,25.0654,25.1198,24.8476,24.9565,4591728.8724835,0
+FALN.US,D,20220725,000000,24.9862,25.0258,24.8873,24.9169,2030126.5927484,0
+FALN.US,D,20220726,000000,24.9169,24.9763,24.8476,24.8575,1875727.9109503,0
+FALN.US,D,20220727,000000,24.9565,25.1742,24.9565,25.0951,1257624.0638879,0
+FALN.US,D,20220728,000000,25.2435,25.4071,25.204,25.3821,1413275.3421912,0
+FALN.US,D,20220729,000000,25.4218,25.4966,25.3574,25.4614,1426994.3043983,0
+FALN.US,D,20220801,000000,25.352,25.521,25.342,25.5011,566879.34445442,0
+FALN.US,D,20220802,000000,25.5011,25.5011,25.362,25.3719,832909.46622289,0
+FALN.US,D,20220803,000000,25.4812,25.6374,25.4236,25.6204,1693521.7281089,0
+FALN.US,D,20220804,000000,25.6602,25.7,25.6204,25.69,1432534.8790677,0
+FALN.US,D,20220805,000000,25.4812,25.6406,25.3967,25.6204,966987.69808294,0
+FALN.US,D,20220808,000000,25.6602,25.7785,25.6105,25.6204,874670.86238641,0
+FALN.US,D,20220809,000000,25.5608,25.5807,25.4763,25.4812,665361.96830775,0
+FALN.US,D,20220810,000000,25.7497,25.8541,25.7397,25.8093,708293.15429613,0
+FALN.US,D,20220811,000000,25.9485,26.0379,25.6254,25.6403,702833.46455467,0
+FALN.US,D,20220812,000000,25.7397,25.9286,25.7,25.9286,493282.16347017,0
+FALN.US,D,20220815,000000,25.859,25.9783,25.8491,25.9485,1127022.5904935,0
+FALN.US,D,20220816,000000,25.869,25.8889,25.7596,25.859,779359.64637295,0
+FALN.US,D,20220817,000000,25.6602,25.7497,25.6005,25.6304,655782.36530524,0
+FALN.US,D,20220818,000000,25.6801,25.7198,25.6602,25.6801,470132.79733169,0
+FALN.US,D,20220819,000000,25.5409,25.5508,25.3918,25.4912,3657378.5654758,0
+FALN.US,D,20220822,000000,25.3122,25.3719,25.2227,25.3122,695453.62969227,0
+FALN.US,D,20220823,000000,25.3222,25.4415,25.2526,25.3619,1311510.4153478,0
+FALN.US,D,20220824,000000,25.3719,25.4614,25.352,25.3918,659063.40950874,0
+FALN.US,D,20220825,000000,25.4961,25.6602,25.4327,25.6502,2620694.3269424,0
+FALN.US,D,20220826,000000,25.6453,25.6453,25.2377,25.2824,769699.57631455,0
+FALN.US,D,20220829,000000,25.1631,25.2712,25.1432,25.2029,1279543.8715612,0
+FALN.US,D,20220830,000000,25.2426,25.2526,24.9821,25.0836,814007.75479668,0
+FALN.US,D,20220831,000000,25.1034,25.1233,24.9643,24.9742,1476653.9599685,0
+FALN.US,D,20220901,000000,24.7952,24.8947,24.6661,24.8648,2435286.1601365,0
+FALN.US,D,20220902,000000,25.0637,25.1325,24.83,24.8847,2245445.2643898,0
+FALN.US,D,20220906,000000,24.8748,24.8748,24.6759,24.7555,717558.93578071,0
+FALN.US,D,20220907,000000,24.7754,25.0985,24.7754,25.0935,468709.53628082,0
+FALN.US,D,20220908,000000,24.9742,25.173,24.9742,25.1432,979407.78815802,0
+FALN.US,D,20220909,000000,25.2625,25.352,25.1382,25.183,496619.53461279,0
+FALN.US,D,20220912,000000,25.2725,25.3371,25.1928,25.2625,606297.13761543,0
+FALN.US,D,20220913,000000,24.9145,25.009,24.7455,24.7455,2074741.4462078,0
+FALN.US,D,20220914,000000,24.845,24.9941,24.7853,24.7952,1077679.1859897,0
+FALN.US,D,20220915,000000,24.7853,24.8253,24.6759,24.7157,871502.47206113,0
+FALN.US,D,20220916,000000,24.5865,24.7754,24.5517,24.7754,529462.16347022,0
+FALN.US,D,20220919,000000,24.6561,24.8251,24.6561,24.8151,837451.83152731,0
+FALN.US,D,20220920,000000,24.6561,24.6809,24.5715,24.5765,539766.97581385,0
+FALN.US,D,20220921,000000,24.6163,24.7107,24.3578,24.4373,1004390.7973324,0
+FALN.US,D,20220922,000000,24.3976,24.4174,24.2484,24.328,1037260.5838211,0
+FALN.US,D,20220923,000000,24.1788,24.2385,23.9701,24.0297,888122.94245315,0
+FALN.US,D,20220926,000000,23.9999,24.1001,23.801,23.8309,1556291.1993347,0
+FALN.US,D,20220927,000000,24.0098,24.0297,23.7116,23.7812,913097.9049219,0
+FALN.US,D,20220928,000000,23.9104,24.1689,23.8611,24.1291,1603658.1317785,0
+FALN.US,D,20220929,000000,23.9402,23.9999,23.7812,23.9402,815145.35779918,0
+FALN.US,D,20220930,000000,23.9104,24.0595,23.7464,23.7613,944436.80567257,0
+FALN.US,D,20221003,000000,23.8408,23.9899,23.801,23.9402,2032517.3644729,0
+FALN.US,D,20221004,000000,24.1192,24.2832,24.1192,24.2584,1157360.6822366,0
+FALN.US,D,20221005,000000,24.1092,24.2633,23.9899,24.1987,563890.99916667,0
+FALN.US,D,20221006,000000,24.1788,24.2733,24.0794,24.1291,544914.85571377,0
+FALN.US,D,20221007,000000,23.98,24.0595,23.8508,23.8508,578470.62385393,0
+FALN.US,D,20221010,000000,23.8607,23.8607,23.473,23.5923,463165.35613068,0
+FALN.US,D,20221011,000000,23.6619,23.8642,23.6121,23.6519,823658.77231128,0
+FALN.US,D,20221012,000000,23.7116,23.7754,23.6519,23.7016,792955.56130207,0
+FALN.US,D,20221013,000000,23.2741,23.7613,23.2741,23.7116,977490.66055167,0
+FALN.US,D,20221014,000000,23.801,23.8706,23.5376,23.5923,937203.82318715,0
+FALN.US,D,20221017,000000,23.7812,23.9104,23.7613,23.8408,352873.18598876,0
+FALN.US,D,20221018,000000,24.0496,24.1076,23.8408,23.9502,611121.13761544,0
+FALN.US,D,20221019,000000,23.8806,23.9154,23.7265,23.801,1051014.4153474,0
+FALN.US,D,20221020,000000,23.6619,23.8557,23.4928,23.5624,20299460.397023,0
+FALN.US,D,20221021,000000,23.5127,23.816,23.4879,23.7414,7779370.8940881,0
+FALN.US,D,20221024,000000,23.7513,23.8408,23.6519,23.7414,2610930.6555495,0
+FALN.US,D,20221025,000000,23.8209,23.98,23.8209,23.9502,1855151.8799022,0
+FALN.US,D,20221026,000000,23.9203,24.0943,23.8955,23.98,1373297.0442052,0
+FALN.US,D,20221027,000000,24.0595,24.2037,23.985,24.149,1273367.0191842,0
+FALN.US,D,20221028,000000,24.1888,24.3234,24.1689,24.2981,841187.51459654,0
+FALN.US,D,20221031,000000,24.0993,24.1291,23.9502,23.98,1435176.2101769,0
+FALN.US,D,20221101,000000,24.17,24.1913,23.95,24.11,1468525,0
+FALN.US,D,20221102,000000,24.13,24.39,23.91,23.93,998160,0
+FALN.US,D,20221103,000000,23.71,23.9335,23.665,23.9,857006,0
+FALN.US,D,20221104,000000,24.02,24.115,23.865,24,768981,0
+FALN.US,D,20221107,000000,24.09,24.09,23.975,24.02,926027,0
+FALN.US,D,20221108,000000,24.09,24.13,23.97,24.03,1084149,0
+FALN.US,D,20221109,000000,23.99,24.02,23.72,23.77,7639262,0
+FALN.US,D,20221110,000000,24.36,24.44,24.225,24.4,2943091,0
+FALN.US,D,20221111,000000,24.37,24.51,24.32,24.49,2803853,0
+FALN.US,D,20221114,000000,24.4,24.415,24.28,24.31,873106,0
+FALN.US,D,20221115,000000,24.43,24.515,24.36,24.5,1697618,0
+FALN.US,D,20221116,000000,24.52,24.545,24.475,24.53,748335,0
+FALN.US,D,20221117,000000,24.32,24.4499,24.2904,24.41,836416,0
+FALN.US,D,20221118,000000,24.52,24.54,24.4,24.47,402836,0
+FALN.US,D,20221121,000000,24.47,24.5366,24.42,24.46,950834,0
+FALN.US,D,20221122,000000,24.53,24.66,24.5,24.66,952936,0
+FALN.US,D,20221123,000000,24.62,24.755,24.62,24.71,588175,0
+FALN.US,D,20221125,000000,24.73,24.73,24.66,24.7,212373,0
+FALN.US,D,20221128,000000,24.65,24.68,24.485,24.52,412582,0
+FALN.US,D,20221129,000000,24.5,24.64,24.47,24.61,1116436,0
+FALN.US,D,20221130,000000,24.64,24.97,24.59,24.97,2208717,0
+FALN.US,D,20221201,000000,24.88,24.91,24.79,24.9,2014702,0
+FALN.US,D,20221202,000000,24.72,24.97,24.7,24.96,7585210,0
+FALN.US,D,20221205,000000,24.86,24.8757,24.7,24.75,1214251,0
+FALN.US,D,20221206,000000,24.8,24.83,24.6706,24.74,1107673,0
+FALN.US,D,20221207,000000,24.75,24.895,24.74,24.86,1141682,0
+FALN.US,D,20221208,000000,24.89,24.91,24.7932,24.88,942901,0
+FALN.US,D,20221209,000000,24.81,24.9569,24.79,24.79,5031610,0
+FALN.US,D,20221212,000000,24.9,24.96,24.845,24.93,1292119,0
+FALN.US,D,20221213,000000,25.33,25.365,25.05,25.22,1585396,0
+FALN.US,D,20221214,000000,25.18,25.24,24.9391,25.12,1527275,0
+FALN.US,D,20221215,000000,24.92,24.9699,24.8,24.94,1036810,0
+FALN.US,D,20221216,000000,24.83,24.88,24.7901,24.84,1789555,0
+FALN.US,D,20221219,000000,24.76,24.7899,24.675,24.73,1158026,0
+FALN.US,D,20221220,000000,24.6,24.7299,24.58,24.68,787368,0
+FALN.US,D,20221221,000000,24.79,24.9,24.79,24.85,1066014,0
+FALN.US,D,20221222,000000,24.74,24.77,24.62,24.71,827141,0
+FALN.US,D,20221223,000000,24.65,24.815,24.61,24.81,652254,0
+FALN.US,D,20221227,000000,24.77,24.77,24.515,24.54,1299119,0
+FALN.US,D,20221228,000000,24.59,24.6399,24.23,24.23,891322,0
+FALN.US,D,20221229,000000,24.37,24.62,24.36,24.61,668166,0
+FALN.US,D,20221230,000000,24.52,24.6173,24.505,24.61,844816,0
+FALN.US,D,20230103,000000,24.77,24.79,24.59,24.63,778303,0
+FALN.US,D,20230104,000000,24.76,24.895,24.69,24.88,755592,0
+FALN.US,D,20230105,000000,24.78,24.88,24.745,24.84,1563044,0
+FALN.US,D,20230106,000000,24.98,25.235,24.93,25.13,1753226,0
+FALN.US,D,20230109,000000,25.23,25.325,25.2,25.25,2252334,0
+FALN.US,D,20230110,000000,25.24,25.27,25.17,25.23,1109465,0
+FALN.US,D,20230111,000000,25.32,25.41,25.3,25.39,3677525,0
+FALN.US,D,20230112,000000,25.46,25.59,25.34,25.59,1776085,0
+FALN.US,D,20230113,000000,25.47,25.59,25.47,25.54,546863,0
+FALN.US,D,20230117,000000,25.52,25.53,25.43,25.48,888941,0
+FALN.US,D,20230118,000000,25.65,25.71,25.53,25.58,1241240,0
+FALN.US,D,20230119,000000,25.46,25.51,25.39,25.42,1165932,0
+FALN.US,D,20230120,000000,25.41,25.43,25.275,25.42,4815331,0
+FALN.US,D,20230123,000000,25.38,25.51,25.35,25.41,684732,0
+FALN.US,D,20230124,000000,25.37,25.44,25.32,25.41,1393356,0
+FALN.US,D,20230125,000000,25.34,25.44,25.315,25.44,938483,0
+FALN.US,D,20230126,000000,25.47,25.51,25.36,25.46,655525,0
+FALN.US,D,20230127,000000,25.45,25.49,25.4,25.44,611109,0
+FALN.US,D,20230130,000000,25.39,25.45,25.35,25.35,463805,0
+FALN.US,D,20230131,000000,25.46,25.55,25.42,25.55,1207781,0
+FALN.US,D,20230201,000000,25.46,25.765,25.38,25.7,1195706,0
+FALN.US,D,20230202,000000,25.81,25.865,25.71,25.76,1497165,0
+FALN.US,D,20230203,000000,25.59,25.71,25.55,25.6,1071399,0
+FALN.US,D,20230206,000000,25.51,25.5199,25.43,25.47,421169,0
+FALN.US,D,20230207,000000,25.52,25.67,25.46,25.63,986609,0
+FALN.US,D,20230208,000000,25.54,25.58,25.4201,25.5,391262,0
+FALN.US,D,20230209,000000,25.58,25.58,25.3,25.35,810723,0
+FALN.US,D,20230210,000000,25.29,25.33,25.165,25.22,900361,0
+FALN.US,D,20230213,000000,25.2,25.315,25.16,25.22,2274839,0
+FALN.US,D,20230214,000000,25.11,25.265,25.06,25.23,1107216,0
+FALN.US,D,20230215,000000,25.06,25.19,25.06,25.16,779960,0
+FALN.US,D,20230216,000000,25.09,25.13,24.98,24.99,705746,0
+FALN.US,D,20230217,000000,24.93,25.155,24.89,25.11,2852497,0
+FALN.US,D,20230221,000000,24.93,24.965,24.705,24.78,1939885,0
+FALN.US,D,20230222,000000,24.85,25,24.845,24.88,2451048,0
+FALN.US,D,20230223,000000,24.99,25.0965,24.92,25.06,1468277,0
+FALN.US,D,20230224,000000,24.8,24.9755,24.8,24.93,616780,0
+FALN.US,D,20230227,000000,25.01,25.0799,24.96,25.01,620102,0
+FALN.US,D,20230228,000000,25.02,25.05,24.96,24.99,1107091,0
+FALN.US,D,20230301,000000,24.85,24.85,24.72,24.82,676564,0
+FALN.US,D,20230302,000000,24.73,24.835,24.695,24.83,615382,0
+FALN.US,D,20230303,000000,24.88,25.06,24.875,25.03,1001954,0
+FALN.US,D,20230306,000000,25.11,25.11,25.02,25.04,487203,0
+FALN.US,D,20230307,000000,25.03,25.036,24.85,24.86,539113,0
+FALN.US,D,20230308,000000,24.89,24.9299,24.73,24.83,684537,0
+FALN.US,D,20230309,000000,24.85,24.95,24.61,24.66,686612,0
+FALN.US,D,20230310,000000,24.75,24.885,24.65,24.75,1491063,0
+FALN.US,D,20230313,000000,24.64,24.955,24.6,24.65,619978,0
+FALN.US,D,20230314,000000,24.79,24.88,24.68,24.79,563850,0
+FALN.US,D,20230315,000000,24.67,24.75,24.55,24.71,762855,0
+FALN.US,D,20230316,000000,24.65,24.83,24.6354,24.8,914569,0
+FALN.US,D,20230317,000000,24.71,24.8,24.6525,24.69,538293,0
+FALN.US,D,20230320,000000,24.65,24.72,24.5401,24.55,442352,0
+FALN.US,D,20230321,000000,24.67,24.8,24.66,24.77,652092,0
+FALN.US,D,20230322,000000,24.81,25.04,24.72,24.82,924135,0
+FALN.US,D,20230323,000000,24.88,24.935,24.6392,24.7,703732,0
+FALN.US,D,20230324,000000,24.64,24.72,24.62,24.68,311067,0
+FALN.US,D,20230327,000000,24.67,24.705,24.55,24.55,482877,0
+FALN.US,D,20230328,000000,24.54,24.58,24.48,24.53,1172196,0
+FALN.US,D,20230329,000000,24.61,24.795,24.61,24.79,720319,0
+FALN.US,D,20230330,000000,24.84,24.975,24.81,24.96,651490,0
+FALN.US,D,20230331,000000,25.03,25.28,25.03,25.27,1373651,0
+FALN.US,D,20230403,000000,25.11,25.19,25.065,25.145,1455316,0
+FALN.US,D,20230404,000000,25.16,25.205,25.095,25.13,1244976,0
+FALN.US,D,20230405,000000,25.12,25.15,25.01,25.03,2910089,0
+FALN.US,D,20230406,000000,25.04,25.15,24.965,25.11,1526117,0
+FALN.US,D,20230410,000000,25.05,25.11,24.99,25.1,717808,0
+FALN.US,D,20230411,000000,25.16,25.216,25.07,25.16,1034076,0
+FALN.US,D,20230412,000000,25.27,25.287,25.114,25.17,3608879,0
+FALN.US,D,20230413,000000,25.23,25.36,25.23,25.33,2735258,0
+FALN.US,D,20230414,000000,25.3,25.34,25.2,25.28,1422794,0
+FALN.US,D,20230417,000000,25.23,25.24,25.1499,25.22,804046,0
+FALN.US,D,20230418,000000,25.24,25.32,25.205,25.22,2028453,0
+FALN.US,D,20230419,000000,25.17,25.21,25.15,25.19,1091784,0
+FALN.US,D,20230420,000000,25.1,25.17,25.09,25.16,1229463,0
+FALN.US,D,20230421,000000,25.17,25.23,25.1,25.21,525502,0
+FALN.US,D,20230424,000000,25.22,25.27,25.18,25.24,641912,0
+FALN.US,D,20230425,000000,25.23,25.27,25.17,25.18,275826,0
+FALN.US,D,20230426,000000,25.14,25.14,25.02,25.05,400846,0
+FALN.US,D,20230427,000000,25.1,25.145,25.03,25.07,633146,0
+FALN.US,D,20230428,000000,25.06,25.22,25.06,25.17,405125,0
+FALN.US,D,20230501,000000,25.01,25.01,24.8501,24.88,1157085,0
+FALN.US,D,20230502,000000,24.92,24.96,24.84,24.93,768159,0
+FALN.US,D,20230503,000000,24.93,25.02,24.89,24.91,380455,0
+FALN.US,D,20230504,000000,24.8,24.8,24.71,24.75,446189,0
+FALN.US,D,20230505,000000,24.86,24.95,24.84,24.89,1481623,0
+FALN.US,D,20230508,000000,24.89,24.89,24.81,24.87,316640,0
+FALN.US,D,20230509,000000,24.8,24.85,24.8,24.82,319638,0
+FALN.US,D,20230510,000000,24.97,24.99,24.88,24.93,370448,0
+FALN.US,D,20230511,000000,24.91,24.94,24.9,24.91,804133,0
+FALN.US,D,20230512,000000,24.92,24.925,24.74,24.78,725451,0
+FALN.US,D,20230515,000000,24.8,24.83,24.75,24.78,619169,0
+FALN.US,D,20230516,000000,24.71,24.73,24.61,24.64,346353,0
+FALN.US,D,20230517,000000,24.69,24.76,24.66,24.72,516931,0
+FALN.US,D,20230518,000000,24.66,24.75,24.61,24.72,618369,0
+FALN.US,D,20230519,000000,24.76,24.815,24.725,24.75,975757,0
+FALN.US,D,20230522,000000,24.77,24.89,24.77,24.88,527415,0
+FALN.US,D,20230523,000000,24.87,24.89,24.8,24.83,560120,0
+FALN.US,D,20230524,000000,24.78,24.805,24.64,24.67,1329596,0
+FALN.US,D,20230525,000000,24.77,24.775,24.68,24.69,1159085,0
+FALN.US,D,20230526,000000,24.71,24.85,24.7,24.82,545651,0
+FALN.US,D,20230530,000000,24.89,24.92,24.86,24.91,840165,0
+FALN.US,D,20230531,000000,24.89,24.9287,24.82,24.91,1000333,0
+FALN.US,D,20230601,000000,24.81,24.93,24.78,24.92,2183402,0
+FALN.US,D,20230602,000000,24.96,25.045,24.905,25,482301,0
+FALN.US,D,20230605,000000,24.96,25,24.91,25,784709,0
+FALN.US,D,20230606,000000,24.96,25.03,24.915,25.03,193230,0
+FALN.US,D,20230607,000000,25.05,25.08,24.89,24.93,322811,0
+FALN.US,D,20230608,000000,24.91,25.08,24.91,25.08,349343,0
+FALN.US,D,20230609,000000,25.065,25.13,25.05,25.07,539474,0
+FALN.US,D,20230612,000000,25.11,25.12,25.0001,25.08,285720,0
+FALN.US,D,20230613,000000,25.05,25.1396,25.0124,25.05,320273,0
+FALN.US,D,20230614,000000,25.1,25.165,24.985,25.09,261704,0
+FALN.US,D,20230615,000000,25.17,25.21,25.13,25.21,170201,0
+FALN.US,D,20230616,000000,25.18,25.19,25.13,25.17,4733469,0
+FALN.US,D,20230620,000000,25.18,25.18,25.14,25.14,450349,0
+FALN.US,D,20230621,000000,25.1,25.16,25.07,25.14,338328,0
+FALN.US,D,20230622,000000,25.08,25.11,25.05,25.06,370804,0
+FALN.US,D,20230623,000000,25.05,25.05,24.9719,25.02,428308,0
+FALN.US,D,20230626,000000,25.0801,25.105,25,25.08,395564,0
+FALN.US,D,20230627,000000,25.1,25.14,25.06,25.11,298034,0
+FALN.US,D,20230628,000000,25.11,25.23,25.085,25.23,585405,0
+FALN.US,D,20230629,000000,25.12,25.2,25.085,25.19,765446,0
+FALN.US,D,20230630,000000,25.25,25.4,25.24,25.37,1385443,0
+FALN.US,D,20230703,000000,25.26,25.26,25.205,25.23,508938,0
+FALN.US,D,20230705,000000,25.22,25.22,25.12,25.17,263673,0
+FALN.US,D,20230706,000000,25.01,25.05,24.95,25.05,779145,0
+FALN.US,D,20230707,000000,25.03,25.17,24.994,25.03,7224600,0
+FALN.US,D,20230710,000000,25.04,25.13,25.03,25.11,976930,0
+FALN.US,D,20230711,000000,25.21,25.25,25.145,25.23,674325,0
+FALN.US,D,20230712,000000,25.4,25.465,25.38,25.42,2862183,0
+FALN.US,D,20230713,000000,25.51,25.57,25.455,25.54,755966,0
+FALN.US,D,20230714,000000,25.49,25.515,25.35,25.38,519862,0
+FALN.US,D,20230717,000000,25.33,25.45,25.33,25.45,284710,0
+FALN.US,D,20230718,000000,25.46,25.52,25.44,25.46,261192,0
+FALN.US,D,20230719,000000,25.47,25.52,25.46,25.47,452470,0
+FALN.US,D,20230720,000000,25.31,25.31,25.23,25.29,12619460,0
+FALN.US,D,20230721,000000,25.32,25.37,25.29,25.33,1890333,0
+FALN.US,D,20230724,000000,25.38,25.41,25.31,25.31,1423126,0
+FALN.US,D,20230725,000000,25.31,25.32,25.26,25.29,834785,0
+FALN.US,D,20230726,000000,25.32,25.4488,25.32,25.44,1096432,0
+FALN.US,D,20230727,000000,25.48,25.51,25.225,25.29,1350543,0
+FALN.US,D,20230728,000000,25.38,25.4,25.35,25.4,836048,0
+FALN.US,D,20230731,000000,25.44,25.498,25.42,25.48,1236941,0
+FALN.US,D,20230801,000000,25.26,25.3009,25.24,25.27,679557,0
+FALN.US,D,20230802,000000,25.16,25.19,25.11,25.19,773770,0
+FALN.US,D,20230803,000000,25.1,25.17,25.06,25.11,679413,0
+FALN.US,D,20230804,000000,25.26,25.338,25.22,25.24,2297475,0
+FALN.US,D,20230807,000000,25.31,25.31,25.19,25.29,1534246,0
+FALN.US,D,20230808,000000,25.28,25.35,25.255,25.33,501467,0
+FALN.US,D,20230809,000000,25.33,25.33,25.26,25.28,1268417,0
+FALN.US,D,20230810,000000,25.38,25.4,25.2,25.28,1080723,0
+FALN.US,D,20230811,000000,25.22,25.27,25.19,25.25,479282,0
+FALN.US,D,20230814,000000,25.24,25.31,25.19,25.24,487002,0
+FALN.US,D,20230815,000000,25.2,25.28,25.17,25.2,659737,0
+FALN.US,D,20230816,000000,25.18,25.24,25.1,25.11,981229,0
+FALN.US,D,20230817,000000,25.16,25.16,24.99,25.02,655024,0
+FALN.US,D,20230818,000000,25.01,25.12,24.99,25.07,483883,0
+FALN.US,D,20230821,000000,25.06,25.0699,24.97,25.03,328990,0
+FALN.US,D,20230822,000000,25.07,25.08,25.02,25.02,569215,0
+FALN.US,D,20230823,000000,25.11,25.2186,25.11,25.19,429697,0
+FALN.US,D,20230824,000000,25.16,25.17,25.04,25.06,1006307,0
+FALN.US,D,20230825,000000,25.07,25.18,25.04,25.12,708741,0
+FALN.US,D,20230828,000000,25.18,25.24,25.16,25.23,281248,0
+FALN.US,D,20230829,000000,25.21,25.41,25.2,25.35,2880872,0
+FALN.US,D,20230830,000000,25.38,25.43,25.3757,25.4,1010761,0
+FALN.US,D,20230831,000000,25.38,25.45,25.37,25.44,591080,0
+FALN.US,D,20230901,000000,25.36,25.39,25.27,25.33,1219846,0
+FALN.US,D,20230905,000000,25.34,25.34,25.195,25.21,752184,0
+FALN.US,D,20230906,000000,25.23,25.23,25.12,25.19,784650,0
+FALN.US,D,20230907,000000,25.16,25.27,25.14,25.27,583057,0
+FALN.US,D,20230908,000000,25.28,25.315,25.21,25.24,880587,0
+FALN.US,D,20230911,000000,25.25,25.27,25.2,25.26,1626339,0
+FALN.US,D,20230912,000000,25.23,25.28,25.21,25.23,550754,0
+FALN.US,D,20230913,000000,25.27,25.3376,25.26,25.31,627946,0
+FALN.US,D,20230914,000000,25.36,25.36,25.28,25.32,485640,0
+FALN.US,D,20230915,000000,25.28,25.31,25.2493,25.25,777107,0
+FALN.US,D,20230918,000000,25.23,25.29,25.23,25.28,368157,0
+FALN.US,D,20230919,000000,25.27,25.27,25.2,25.21,314723,0
+FALN.US,D,20230920,000000,25.24,25.28,25.15,25.17,653151,0
+FALN.US,D,20230921,000000,25.08,25.08,24.97,24.97,2647786,0
+FALN.US,D,20230922,000000,25.06,25.09,25,25,2300164,0
+FALN.US,D,20230925,000000,24.94,25,24.92,24.95,1615363,0
+FALN.US,D,20230926,000000,24.92,24.93,24.8,24.84,1043126,0
+FALN.US,D,20230927,000000,24.88,24.9,24.74,24.78,1827538,0
+FALN.US,D,20230928,000000,24.76,24.87,24.71,24.86,1043459,0
+FALN.US,D,20230929,000000,24.95,24.98,24.79,24.8,528709,0
+FALN.US,D,20231002,000000,24.64,24.6499,24.5,24.51,2264857,0
+FALN.US,D,20231003,000000,24.45,24.46,24.25,24.25,3443349,0
+FALN.US,D,20231004,000000,24.38,24.38,24.2299,24.32,2044753,0
+FALN.US,D,20231005,000000,24.34,24.38,24.29,24.35,1592716,0
+FALN.US,D,20231006,000000,24.22,24.385,24.1899,24.35,2115960,0
+FALN.US,D,20231009,000000,24.37,24.555,24.37,24.55,711749,0
+FALN.US,D,20231010,000000,24.5,24.62,24.46,24.56,6344899,0
+FALN.US,D,20231011,000000,24.61,24.61,24.435,24.56,1476040,0
+FALN.US,D,20231012,000000,24.5,24.53,24.355,24.44,625434,0
+FALN.US,D,20231013,000000,24.5,24.56,24.41,24.44,1661785,0
+FALN.US,D,20231016,000000,24.42,24.47,24.4,24.42,1221591,0
+FALN.US,D,20231017,000000,24.33,24.4199,24.3,24.35,745014,0
+FALN.US,D,20231018,000000,24.3,24.355,24.22,24.24,1556005,0
+FALN.US,D,20231019,000000,24.24,24.36,24.16,24.16,764164,0
+FALN.US,D,20231020,000000,24.18,24.2499,24.16,24.18,997850,0
+FALN.US,D,20231023,000000,24.16,24.36,24.12,24.29,628287,0
+FALN.US,D,20231024,000000,24.34,24.4,24.3132,24.36,666909,0
+FALN.US,D,20231025,000000,24.34,24.34,24.225,24.26,642335,0
+FALN.US,D,20231026,000000,24.26,24.4,24.16,24.35,827920,0
+FALN.US,D,20231027,000000,24.37,24.4,24.285,24.34,462558,0
+FALN.US,D,20231030,000000,24.39,24.4,24.3,24.37,3399835,0
+FALN.US,D,20231031,000000,24.37,24.565,24.37,24.51,1115440,0
+FALN.US,D,20231101,000000,24.5,24.56,24.42,24.56,2037598,0
+FALN.US,D,20231102,000000,24.7,24.84,24.7,24.79,650392,0
+FALN.US,D,20231103,000000,24.98,25.14,24.965,25.14,2657195,0
+FALN.US,D,20231106,000000,25.13,25.1499,25.0101,25.09,3129989,0
+FALN.US,D,20231107,000000,25.06,25.15,25.0301,25.09,1666987,0
+FALN.US,D,20231108,000000,25.03,25.14,25.03,25.14,952059,0
+FALN.US,D,20231109,000000,25.19,25.19,25,25.02,616646,0
+FALN.US,D,20231110,000000,25.12,25.18,25.085,25.17,1830585,0
+FALN.US,D,20231113,000000,25.09,25.1468,25.05,25.14,674541,0
+FALN.US,D,20231114,000000,25.35,25.46,25.35,25.4,2033412,0
+FALN.US,D,20231115,000000,25.36,25.37,25.3,25.34,740080,0
+FALN.US,D,20231116,000000,25.35,25.43,25.33,25.43,1274004,0
+FALN.US,D,20231117,000000,25.4,25.48,25.37,25.48,582650,0
+FALN.US,D,20231120,000000,25.48,25.545,25.45,25.48,541584,0
+FALN.US,D,20231121,000000,25.46,25.51,25.4501,25.51,228002,0
+FALN.US,D,20231122,000000,25.45,25.5503,25.45,25.54,523567,0
+FALN.US,D,20231124,000000,25.53,25.54,25.5,25.51,243019,0
+FALN.US,D,20231127,000000,25.55,25.62,25.52,25.61,441821,0
+FALN.US,D,20231128,000000,25.61,25.73,25.57,25.69,373199,0
+FALN.US,D,20231129,000000,25.8,25.89,25.8,25.86,323313,0
+FALN.US,D,20231130,000000,25.88,25.88,25.75,25.835,926342,0
+FALN.US,D,20231201,000000,25.73,25.95,25.7,25.95,1231821,0
+FALN.US,D,20231204,000000,25.78,25.9,25.78,25.9,754606,0
+FALN.US,D,20231205,000000,25.87,25.9404,25.86,25.9,1072934,0
+FALN.US,D,20231206,000000,25.96,25.96,25.89,25.92,535318,0
+FALN.US,D,20231207,000000,25.94,25.98,25.905,25.91,426958,0
+FALN.US,D,20231208,000000,25.86,25.91,25.8205,25.89,592776,0
+FALN.US,D,20231211,000000,25.91,25.91,25.805,25.89,844589,0
+FALN.US,D,20231212,000000,25.87,25.98,25.835,25.98,641427,0
+FALN.US,D,20231213,000000,26,26.33,25.9901,26.33,314131,0
+FALN.US,D,20231214,000000,26.28,26.4385,26.28,26.35,1161258,0
+FALN.US,D,20231215,000000,26.32,26.3699,26.27,26.35,689099,0
+FALN.US,D,20231218,000000,26.4,26.4,26.2997,26.36,488256,0
+FALN.US,D,20231219,000000,26.38,26.48,26.38,26.475,306753,0
+FALN.US,D,20231220,000000,26.5,26.56,26.44,26.46,542646,0
+FALN.US,D,20231221,000000,26.51,26.55,26.43,26.52,636895,0
+FALN.US,D,20231222,000000,26.54,26.545,26.4401,26.45,496561,0
+FALN.US,D,20231226,000000,26.46,26.49,26.4478,26.45,390454,0
+FALN.US,D,20231227,000000,26.5,26.6099,26.4805,26.52,464901,0
+FALN.US,D,20231228,000000,26.52,26.52,26.39,26.45,800986,0
+FALN.US,D,20231229,000000,26.46,26.51,26.39,26.4,459025,0
+FALN.US,D,20240102,000000,26.34,26.355,26.25,26.28,2008493,0
+FALN.US,D,20240103,000000,26.21,26.3061,26.12,26.25,481001,0
+FALN.US,D,20240104,000000,26.22,26.248,26.16,26.17,353177,0
+FALN.US,D,20240105,000000,26.16,26.305,26.15,26.2,379976,0
+FALN.US,D,20240108,000000,26.24,26.37,26.215,26.34,717590,0
+FALN.US,D,20240109,000000,26.36,26.5,26.35,26.49,770278,0
+FALN.US,D,20240110,000000,26.52,26.58,26.52,26.55,1111957,0
+FALN.US,D,20240111,000000,26.56,26.66,26.4901,26.66,375090,0
+FALN.US,D,20240112,000000,26.69,26.75,26.6726,26.72,773005,0
+FALN.US,D,20240116,000000,26.65,26.67,26.5425,26.6,1978294,0
+FALN.US,D,20240117,000000,26.5,26.51,26.44,26.51,361313,0
+FALN.US,D,20240118,000000,26.53,26.54,26.45,26.54,782229,0
+FALN.US,D,20240119,000000,26.5,26.56,26.43,26.55,512961,0
+FALN.US,D,20240122,000000,26.6,26.64,26.56,26.585,438496,0
+FALN.US,D,20240123,000000,26.56,26.6,26.52,26.58,953584,0
+FALN.US,D,20240124,000000,26.68,26.68,26.52,26.58,927461,0
+FALN.US,D,20240125,000000,26.67,26.74,26.63,26.74,986791,0
+FALN.US,D,20240126,000000,26.75,26.81,26.7401,26.76,950852,0
+FALN.US,D,20240129,000000,26.78,26.81,26.7201,26.81,505179,0
+FALN.US,D,20240130,000000,26.8,26.8,26.6901,26.76,363378,0
+FALN.US,D,20240131,000000,26.79,26.84,26.69,26.72,689871,0
+FALN.US,D,20240201,000000,26.66,26.72,26.59,26.7,1482298,0
+FALN.US,D,20240202,000000,26.51,26.59,26.51,26.56,1046926,0
+FALN.US,D,20240205,000000,26.47,26.475,26.35,26.4,916506,0
+FALN.US,D,20240206,000000,26.43,26.535,26.4,26.48,839571,0
+FALN.US,D,20240207,000000,26.53,26.55,26.4701,26.52,591634,0
+FALN.US,D,20240208,000000,26.53,26.59,26.493,26.56,808381,0
+FALN.US,D,20240209,000000,26.55,26.61,26.5201,26.58,652402,0
+FALN.US,D,20240212,000000,26.64,26.6463,26.5323,26.56,390632,0
+FALN.US,D,20240213,000000,26.39,26.4399,26.31,26.35,861283,0
+FALN.US,D,20240214,000000,26.45,26.4858,26.415,26.45,1016061,0
+FALN.US,D,20240215,000000,26.53,26.58,26.485,26.54,1735552,0
+FALN.US,D,20240216,000000,26.45,26.5,26.435,26.48,1700557,0
+FALN.US,D,20240220,000000,26.45,26.525,26.4301,26.49,1140441,0
+FALN.US,D,20240221,000000,26.51,26.53,26.415,26.48,899488,0
+FALN.US,D,20240222,000000,26.45,26.5699,26.45,26.53,514626,0
+FALN.US,D,20240223,000000,26.56,26.6,26.5301,26.58,320625,0
+FALN.US,D,20240226,000000,26.54,26.56,26.46,26.46,645713,0
+FALN.US,D,20240227,000000,26.49,26.49,26.41,26.49,1151674,0
+FALN.US,D,20240228,000000,26.5,26.56,26.4799,26.53,605111,0
+FALN.US,D,20240229,000000,26.56,26.63,26.52,26.54,1295680,0
+FALN.US,D,20240301,000000,26.47,26.5599,26.37,26.52,1047640,0
+FALN.US,D,20240304,000000,26.52,26.57,26.513,26.555,758086,0
+FALN.US,D,20240305,000000,26.54,26.6115,26.52,26.55,337995,0
+FALN.US,D,20240306,000000,26.59,26.645,26.55,26.57,363478,0
+FALN.US,D,20240307,000000,26.65,26.65,26.575,26.59,365165,0
+FALN.US,D,20240308,000000,26.62,26.7,26.59,26.6,261663,0
+FALN.US,D,20240311,000000,26.58,26.615,26.56,26.605,337834,0
+FALN.US,D,20240312,000000,26.69,26.69,26.5744,26.63,548186,0
+FALN.US,D,20240313,000000,26.68,26.695,26.63,26.64,679872,0
+FALN.US,D,20240314,000000,26.62,26.62,26.48,26.5,332099,0
+FALN.US,D,20240315,000000,26.51,26.53,26.45,26.5,631291,0
+FALN.US,D,20240318,000000,26.59,26.61,26.505,26.52,488759,0
+FALN.US,D,20240319,000000,26.56,26.7,26.55,26.67,1136937,0
+FALN.US,D,20240320,000000,26.69,26.85,26.655,26.8,2421922,0
+FALN.US,D,20240321,000000,26.86,26.86,26.74,26.82,564834,0
+FALN.US,D,20240322,000000,26.83,26.865,26.785,26.81,217839,0
+FALN.US,D,20240325,000000,26.75,26.7899,26.7381,26.77,260506,0
+FALN.US,D,20240326,000000,26.82,26.82,26.76,26.76,232152,0
+FALN.US,D,20240327,000000,26.79,26.89,26.79,26.88,367801,0
+FALN.US,D,20240328,000000,26.91,26.915,26.84,26.86,409871,0
+FALN.US,D,20240401,000000,26.68,26.68,26.553,26.59,1388751,0
+FALN.US,D,20240402,000000,26.52,26.58,26.49,26.58,1130175,0
+FALN.US,D,20240403,000000,26.54,26.62,26.51,26.6,911999,0
+FALN.US,D,20240404,000000,26.66,26.68,26.535,26.57,1046815,0
+FALN.US,D,20240405,000000,26.58,26.61,26.54,26.55,562449,0
+FALN.US,D,20240408,000000,26.55,26.64,26.55,26.61,416042,0
+FALN.US,D,20240409,000000,26.67,26.7,26.63,26.68,476596,0
+FALN.US,D,20240410,000000,26.53,26.56,26.395,26.48,2221263,0
+FALN.US,D,20240411,000000,26.5,26.5,26.35,26.43,993763,0
+FALN.US,D,20240412,000000,26.45,26.455,26.37,26.4,1501156,0
+FALN.US,D,20240415,000000,26.43,26.43,26.17,26.19,674046,0
+FALN.US,D,20240416,000000,26.17,26.17,26.03,26.03,991612,0
+FALN.US,D,20240417,000000,26.16,26.19,26.03,26.07,845489,0
+FALN.US,D,20240418,000000,26.03,26.05,25.975,26.01,657816,0
+FALN.US,D,20240419,000000,26.07,26.11,26.0599,26.075,448298,0
+FALN.US,D,20240422,000000,26.1,26.195,26.09,26.16,209768,0
+FALN.US,D,20240423,000000,26.18,26.28,26.175,26.23,729800,0
+FALN.US,D,20240424,000000,26.26,26.27,26.15,26.22,322540,0
+FALN.US,D,20240425,000000,26.08,26.17,26.0001,26.17,318256,0
+FALN.US,D,20240426,000000,26.18,26.255,26.18,26.23,525150,0
+FALN.US,D,20240429,000000,26.29,26.34,26.26,26.34,498338,0
+FALN.US,D,20240430,000000,26.23,26.3,26.18,26.18,845876,0
+FALN.US,D,20240501,000000,26.04,26.2601,25.9,26.14,1229218,0
+FALN.US,D,20240502,000000,26.19,26.31,26.155,26.31,464564,0
+FALN.US,D,20240503,000000,26.45,26.515,26.36,26.42,1712922,0
+FALN.US,D,20240506,000000,26.45,26.49,26.41,26.47,1319359,0
+FALN.US,D,20240507,000000,26.53,26.555,26.47,26.52,516732,0
+FALN.US,D,20240508,000000,26.49,26.49,26.45,26.47,360221,0
+FALN.US,D,20240509,000000,26.43,26.48,26.425,26.48,321356,0
+FALN.US,D,20240510,000000,26.48,26.48,26.3901,26.43,212681,0
+FALN.US,D,20240513,000000,26.48,26.48,26.4,26.41,216088,0
+FALN.US,D,20240514,000000,26.43,26.46,26.41,26.45,450226,0
+FALN.US,D,20240515,000000,26.55,26.61,26.51,26.61,558408,0
+FALN.US,D,20240516,000000,26.61,26.61,26.535,26.54,559992,0
+FALN.US,D,20240517,000000,26.54,26.54,26.5,26.53,398177,0
+FALN.US,D,20240520,000000,26.5,26.525,26.48,26.52,475114,0
+FALN.US,D,20240521,000000,26.51,26.5499,26.5,26.51,388204,0
+FALN.US,D,20240522,000000,26.45,26.475,26.41,26.44,509397,0
+FALN.US,D,20240523,000000,26.47,26.47,26.32,26.35,818270,0
+FALN.US,D,20240524,000000,26.41,26.475,26.38,26.47,564355,0
+FALN.US,D,20240528,000000,26.5,26.5,26.37,26.39,304381,0
+FALN.US,D,20240529,000000,26.29,26.335,26.24,26.25,2127337,0
+FALN.US,D,20240530,000000,26.27,26.32,26.27,26.31,567040,0
+FALN.US,D,20240531,000000,26.34,26.43,26.33,26.43,221410,0
+FALN.US,D,20240603,000000,26.29,26.4,26.29,26.39,2211903,0
+FALN.US,D,20240604,000000,26.4,26.445,26.24,26.42,765777,0
+FALN.US,D,20240605,000000,26.46,26.52,26.42,26.52,734662,0
+FALN.US,D,20240606,000000,26.49,26.49,26.42,26.44,922329,0
+FALN.US,D,20240607,000000,26.34,26.365,26.3,26.33,738429,0
+FALN.US,D,20240610,000000,26.32,26.35,26.28,26.35,557063,0
+FALN.US,D,20240611,000000,26.32,26.3567,26.3,26.34,533312,0
+FALN.US,D,20240612,000000,26.53,26.545,26.44,26.45,244805,0
+FALN.US,D,20240613,000000,26.53,26.53,26.438,26.47,553239,0
+FALN.US,D,20240614,000000,26.41,26.41,26.31,26.33,589485,0
+FALN.US,D,20240617,000000,26.31,26.37,26.27,26.36,568715,0
+FALN.US,D,20240618,000000,26.39,26.455,26.39,26.43,291445,0
+FALN.US,D,20240620,000000,26.39,26.41,26.34,26.41,355262,0
+FALN.US,D,20240621,000000,26.4,26.43,26.37,26.42,197286,0
+FALN.US,D,20240624,000000,26.42,26.4586,26.4,26.41,210374,0
+FALN.US,D,20240625,000000,26.39,26.39,26.3525,26.38,353596,0
+FALN.US,D,20240626,000000,26.31,26.3299,26.27,26.28,554233,0
+FALN.US,D,20240627,000000,26.27,26.31,26.24,26.27,214519,0
+FALN.US,D,20240628,000000,26.3,26.345,26.19,26.19,992847,0
+FALN.US,D,20240701,000000,26.03,26.105,25.99,26.01,1992247,0
+FALN.US,D,20240702,000000,26.03,26.12,26.02,26.11,469819,0
+FALN.US,D,20240703,000000,26.16,26.23,26.1456,26.23,276942,0
+FALN.US,D,20240705,000000,26.25,26.36,26.25,26.35,609845,0
+FALN.US,D,20240708,000000,26.33,26.37,26.3,26.35,370038,0
+FALN.US,D,20240709,000000,26.35,26.35,26.3,26.34,658613,0
+FALN.US,D,20240710,000000,26.37,26.415,26.35,26.4,372922,0
+FALN.US,D,20240711,000000,26.48,26.5199,26.47,26.51,237098,0
+FALN.US,D,20240712,000000,26.53,26.61,26.53,26.61,331596,0
+FALN.US,D,20240715,000000,26.6,26.6,26.5233,26.55,266294,0
+FALN.US,D,20240716,000000,26.59,26.7,26.57,26.69,293736,0
+FALN.US,D,20240717,000000,26.59,26.68,26.59,26.68,200748,0
+FALN.US,D,20240718,000000,26.66,26.685,26.59,26.61,450477,0
+FALN.US,D,20240719,000000,26.51,26.62,26.5,26.6,201688,0
+FALN.US,D,20240722,000000,26.64,26.67,26.625,26.67,453040,0
+FALN.US,D,20240723,000000,26.65,26.68,26.62,26.62,1966929,0
+FALN.US,D,20240724,000000,26.62,26.6398,26.53,26.54,669148,0
+FALN.US,D,20240725,000000,26.56,26.65,26.55,26.55,998548,0
+FALN.US,D,20240726,000000,26.68,26.68,26.61,26.63,395562,0
+FALN.US,D,20240729,000000,26.81,26.81,26.615,26.66,508063,0
+FALN.US,D,20240730,000000,26.76,26.76,26.6221,26.67,358274,0
+FALN.US,D,20240731,000000,26.8,26.81,26.72,26.79,1615289,0
+FALN.US,D,20240801,000000,26.74,26.79,26.64,26.67,1891839,0
+FALN.US,D,20240802,000000,26.5,26.65,26.5,26.58,651414,0
+FALN.US,D,20240805,000000,26.32,26.48,26.25,26.43,973947,0
+FALN.US,D,20240806,000000,26.54,26.6,26.4,26.51,1894812,0
+FALN.US,D,20240807,000000,26.64,26.655,26.51,26.51,1013321,0
+FALN.US,D,20240808,000000,26.61,26.62,26.55,26.61,685607,0
+FALN.US,D,20240809,000000,26.65,26.68,26.63,26.67,834613,0
+FALN.US,D,20240812,000000,26.67,26.67,26.63,26.66,529408,0
+FALN.US,D,20240813,000000,26.71,26.78,26.68,26.78,477304,0
+FALN.US,D,20240814,000000,26.8,26.88,26.8,26.87,787689,0
+FALN.US,D,20240815,000000,26.89,26.92,26.85,26.91,586884,0
+FALN.US,D,20240816,000000,26.92,27.015,26.91,27.01,699936,0
+FALN.US,D,20240819,000000,27.01,27.08,26.9899,27.07,520302,0
+FALN.US,D,20240820,000000,27.11,27.11,27.0201,27.07,323788,0
+FALN.US,D,20240821,000000,27.1,27.1399,27.065,27.12,324880,0
+FALN.US,D,20240822,000000,27.1,27.11,27.03,27.07,302916,0
+FALN.US,D,20240823,000000,27.1,27.19,27.09,27.18,474172,0
+FALN.US,D,20240826,000000,27.23,27.23,27.15,27.15,352268,0
+FALN.US,D,20240827,000000,27.15,27.2,27.12,27.15,498852,0
+FALN.US,D,20240828,000000,27.15,27.165,27.1,27.11,509262,0
+FALN.US,D,20240829,000000,27.13,27.1457,27.0901,27.13,293833,0
+FALN.US,D,20240830,000000,27.13,27.15,27.075,27.12,798208,0
+FALN.US,D,20240903,000000,26.99,27,26.88,26.91,754503,0
+FALN.US,D,20240904,000000,26.92,27.03,26.911,26.99,566099,0
+FALN.US,D,20240905,000000,27.07,27.12,27.0313,27.11,1646729,0
+FALN.US,D,20240906,000000,27.12,27.149,27,27.06,887538,0
+FALN.US,D,20240909,000000,27.09,27.13,27.055,27.11,897332,0
+FALN.US,D,20240910,000000,27.14,27.14,27.0332,27.06,328486,0
+FALN.US,D,20240911,000000,27.05,27.11,27.0032,27.1,406050,0
+FALN.US,D,20240912,000000,27.09,27.15,27.065,27.14,261346,0
+FALN.US,D,20240913,000000,27.19,27.23,27.18,27.2,821108,0
+FALN.US,D,20240916,000000,27.18,27.29,27.165,27.28,328668,0
+FALN.US,D,20240917,000000,27.3,27.31,27.2501,27.3,338630,0
+FALN.US,D,20240918,000000,27.29,27.415,27.25,27.3,491174,0
+FALN.US,D,20240919,000000,27.43,27.43,27.35,27.39,382842,0
+FALN.US,D,20240920,000000,27.36,27.37,27.29,27.36,308584,0
+FALN.US,D,20240923,000000,27.36,27.375,27.31,27.34,474496,0
+FALN.US,D,20240924,000000,27.31,27.39,27.31,27.36,311545,0
+FALN.US,D,20240925,000000,27.34,27.3494,27.31,27.31,319822,0
+FALN.US,D,20240926,000000,27.37,27.37,27.3,27.34,403341,0
+FALN.US,D,20240927,000000,27.36,27.41,27.35,27.41,342064,0
+FALN.US,D,20240930,000000,27.41,27.42,27.34,27.34,3553012,0
+FALN.US,D,20241001,000000,27.24,27.29,27.22,27.26,1183815,0
+FALN.US,D,20241002,000000,27.24,27.26,27.1801,27.25,363575,0
+FALN.US,D,20241003,000000,27.22,27.22,27.15,27.17,589692,0
+FALN.US,D,20241004,000000,27.17,27.175,27.12,27.15,451074,0
+FALN.US,D,20241007,000000,27.13,27.13,27,27.01,1139464,0
+FALN.US,D,20241008,000000,27.06,27.07,27.01,27.06,500601,0
+FALN.US,D,20241009,000000,27.06,27.085,27.03,27.06,495926,0
+FALN.US,D,20241010,000000,27.07,27.07,27.0001,27.04,583725,0
+FALN.US,D,20241011,000000,27.04,27.106,27.04,27.07,440919,0
+FALN.US,D,20241014,000000,27.07,27.11,27.04,27.11,568732,0
+FALN.US,D,20241015,000000,27.14,27.18,27.1201,27.15,674270,0
+FALN.US,D,20241016,000000,27.17,27.22,27.1601,27.21,274191,0
+FALN.US,D,20241017,000000,27.2,27.2,27.11,27.16,327687,0
+FALN.US,D,20241018,000000,27.16,27.22,27.153,27.2,396246,0
+FALN.US,D,20241021,000000,27.18,27.195,27.075,27.08,619379,0
+FALN.US,D,20241022,000000,27.09,27.09,27.01,27.06,491313,0
+FALN.US,D,20241023,000000,27.04,27.04,26.93,26.95,485744,0
+FALN.US,D,20241024,000000,27.02,27.07,27,27.03,370505,0
+FALN.US,D,20241025,000000,27.09,27.14,27,27.01,303849,0
+FALN.US,D,20241028,000000,27.08,27.1,27.05,27.08,456346,0
+FALN.US,D,20241029,000000,27.03,27.12,26.999,27.11,778882,0
+FALN.US,D,20241030,000000,27.06,27.125,26.95,26.95,2660992,0
+FALN.US,D,20241031,000000,27,27,26.881,26.89,1216414,0
+FALN.US,D,20241101,000000,26.79,26.84,26.69,26.7,1349117,0
+FALN.US,D,20241104,000000,26.83,26.84,26.79,26.8,534862,0
+FALN.US,D,20241105,000000,26.81,26.9,26.8,26.9,431232,0
+FALN.US,D,20241106,000000,26.94,27.01,26.855,26.99,2239490,0
+FALN.US,D,20241107,000000,27.02,27.12,27,27.12,647220,0
+FALN.US,D,20241108,000000,27.16,27.18,27.1201,27.18,637706,0
+FALN.US,D,20241111,000000,27.2,27.2,27.13,27.15,352573,0
+FALN.US,D,20241112,000000,27.13,27.13,26.993,27.03,866076,0
+FALN.US,D,20241113,000000,27.09,27.0999,27.02,27.05,933728,0
+FALN.US,D,20241114,000000,27.1,27.1,26.99,27.01,1416952,0
+FALN.US,D,20241115,000000,26.97,27.02,26.9201,27.01,1306421,0
+FALN.US,D,20241118,000000,27,27.07,26.99,27.05,1127678,0
+FALN.US,D,20241119,000000,27.04,27.095,27.02,27.07,465257,0
+FALN.US,D,20241120,000000,27.06,27.07,27.0101,27.03,418371,0
+FALN.US,D,20241121,000000,27.06,27.085,27.0225,27.03,265769,0
+FALN.US,D,20241122,000000,27.03,27.065,26.975,27.02,2172484,0
+FALN.US,D,20241125,000000,27.14,27.19,27.1201,27.17,478722,0
+FALN.US,D,20241126,000000,27.14,27.14,27.0817,27.11,489334,0
+FALN.US,D,20241127,000000,27.15,27.23,27.1381,27.21,542513,0
+FALN.US,D,20241129,000000,27.26,27.33,27.26,27.32,483821,0
+FALN.US,D,20241202,000000,27.18,27.2,27.12,27.17,1079284,0
+FALN.US,D,20241203,000000,27.19,27.21,27.1501,27.17,395734,0
+FALN.US,D,20241204,000000,27.16,27.23,27.14,27.23,443612,0
+FALN.US,D,20241205,000000,27.23,27.23,27.16,27.19,2089482,0
+FALN.US,D,20241206,000000,27.22,27.27,27.215,27.24,237046,0
+FALN.US,D,20241209,000000,27.25,27.25,27.2,27.2,834353,0
+FALN.US,D,20241210,000000,27.22,27.24,27.1899,27.22,276387,0
+FALN.US,D,20241211,000000,27.26,27.2799,27.21,27.22,412963,0
+FALN.US,D,20241212,000000,27.19,27.23,27.155,27.16,1519696,0
+FALN.US,D,20241213,000000,27.19,27.19,27.09,27.09,313824,0
+FALN.US,D,20241216,000000,27.15,27.1577,27.11,27.13,536688,0
+FALN.US,D,20241217,000000,27.12,27.12,27.08,27.09,423159,0
+FALN.US,D,20241218,000000,26.99,26.99,26.63,26.64,360069,0
+FALN.US,D,20241219,000000,26.71,26.725,26.55,26.55,784554,0
+FALN.US,D,20241220,000000,26.55,26.75,26.55,26.69,1032961,0
+FALN.US,D,20241223,000000,26.76,26.76,26.63,26.63,409199,0
+FALN.US,D,20241224,000000,26.61,26.72,26.61,26.72,225271,0
+FALN.US,D,20241226,000000,26.66,26.81,26.645,26.79,3566715,0
+FALN.US,D,20241227,000000,26.74,26.82,26.71,26.73,446658,0
+FALN.US,D,20241230,000000,26.71,26.746,26.68,26.72,510619,0
+FALN.US,D,20241231,000000,26.74,26.78,26.685,26.71,602870,0
+FALN.US,D,20250102,000000,26.85,26.85,26.765,26.79,749968,0
+FALN.US,D,20250103,000000,26.8,26.84,26.8,26.83,446009,0
+FALN.US,D,20250106,000000,26.88,26.89,26.82,26.87,681435,0
+FALN.US,D,20250107,000000,26.85,26.89,26.75,26.78,484362,0
+FALN.US,D,20250108,000000,26.76,26.83,26.74,26.83,407490,0
+FALN.US,D,20250110,000000,26.77,26.81,26.68,26.69,571314,0
+FALN.US,D,20250113,000000,26.63,26.68,26.605,26.64,753282,0
+FALN.US,D,20250114,000000,26.72,26.72,26.64,26.66,644940,0
+FALN.US,D,20250115,000000,26.89,26.9,26.79,26.87,3807532,0
+FALN.US,D,20250116,000000,26.87,26.96,26.83,26.96,2955225,0
+FALN.US,D,20250117,000000,26.99,27,26.9501,26.99,669413,0
+FALN.US,D,20250121,000000,27,27.06,27,27.05,1283479,0
+FALN.US,D,20250122,000000,27.04,27.05,26.9701,26.99,1190752,0
+FALN.US,D,20250123,000000,26.93,27.05,26.93,27.05,513177,0
+FALN.US,D,20250124,000000,27.06,27.11,27.0301,27.1,433965,0
+FALN.US,D,20250127,000000,27.03,27.13,27.03,27.13,805571,0
+FALN.US,D,20250128,000000,27.08,27.1,27.05,27.09,629595,0
+FALN.US,D,20250129,000000,27.1,27.1,27.0243,27.08,756578,0
+FALN.US,D,20250130,000000,27.13,27.15,27.0834,27.12,429859,0
+FALN.US,D,20250131,000000,27.12,27.155,27.04,27.07,605320,0
+FALN.US,D,20250203,000000,26.85,26.9499,26.82,26.9,1687421,0
+FALN.US,D,20250204,000000,26.86,26.98,26.86,26.98,706849,0
+FALN.US,D,20250205,000000,27.03,27.09,27,27.07,610758,0
+FALN.US,D,20250206,000000,27.07,27.08,27.0136,27.03,1196407,0
+FALN.US,D,20250207,000000,27.02,27.02,26.905,26.91,672757,0
+FALN.US,D,20250210,000000,26.98,26.98,26.94,26.95,795645,0
+FALN.US,D,20250211,000000,26.94,26.95,26.9,26.95,644937,0
+FALN.US,D,20250212,000000,26.83,26.91,26.81,26.86,383656,0
+FALN.US,D,20250213,000000,26.91,26.9962,26.9,26.99,470535,0
+FALN.US,D,20250214,000000,27,27.075,27,27.02,297953,0
+FALN.US,D,20250218,000000,26.95,27.06,26.93,27,702058,0
+FALN.US,D,20250219,000000,26.99,27.03,26.956,27.02,479874,0
+FALN.US,D,20250220,000000,27.01,27.05,27,27.04,284712,0
+FALN.US,D,20250221,000000,27.04,27.0669,26.92,26.93,853705,0
+FALN.US,D,20250224,000000,26.94,26.96,26.9,26.941,1842614,0
+FALN.US,D,20250225,000000,27.07,27.075,26.96,27.07,2785227,0
+FALN.US,D,20250226,000000,27.05,27.125,27.0452,27.11,471360,0
+FALN.US,D,20250227,000000,27.09,27.1071,27.03,27.05,1012638,0
+FALN.US,D,20250228,000000,27.07,27.14,27.05,27.14,746915,0
+FALN.US,D,20250303,000000,26.91,27,26.9,26.92,1488250,0
+FALN.US,D,20250304,000000,26.89,26.96,26.82,26.95,1196662,0
+FALN.US,D,20250305,000000,26.97,26.995,26.905,26.96,767221,0
+FALN.US,D,20250306,000000,26.95,26.95,26.8401,26.87,2258911,0
+FALN.US,D,20250307,000000,26.96,27,26.91,26.99,719706,0
+FALN.US,D,20250310,000000,27.03,27.03,26.88,26.98,1077000,0
+FALN.US,D,20250311,000000,27.03,27.03,26.85,26.87,1424730,0
+FALN.US,D,20250312,000000,26.93,26.98,26.79,26.86,1723190,0
+FALN.US,D,20250313,000000,26.93,26.93,26.75,26.76,1057644,0
+FALN.US,D,20250314,000000,26.82,26.88,26.8001,26.83,822706,0
+FALN.US,D,20250317,000000,26.83,26.89,26.83,26.89,404650,0
+FALN.US,D,20250318,000000,26.84,26.88,26.81,26.82,538345,0
+FALN.US,D,20250319,000000,26.86,27.025,26.85,26.98,571915,0
+FALN.US,D,20250320,000000,26.97,27.01,26.9201,26.94,441390,0
+FALN.US,D,20250321,000000,26.94,26.94,26.87,26.915,489349,0
+FALN.US,D,20250324,000000,26.99,27,26.955,27,805965,0
+FALN.US,D,20250325,000000,27.01,27.03,26.97,26.97,363121,0
+FALN.US,D,20250326,000000,26.94,26.96,26.82,26.87,362946,0
+FALN.US,D,20250327,000000,26.82,26.87,26.8026,26.82,660331,0
+FALN.US,D,20250328,000000,26.86,26.86,26.76,26.78,688068,0
+FALN.US,D,20250331,000000,26.66,26.8,26.66,26.79,1363819,0
+FALN.US,D,20250401,000000,26.64,26.72,26.63,26.69,1020997,0
+FALN.US,D,20250402,000000,26.67,26.77,26.67,26.76,1170667,0
+FALN.US,D,20250403,000000,26.5,26.555,26.29,26.29,1705920,0
+FALN.US,D,20250404,000000,26.03,26.11,25.38,25.72,7712983,0
+FALN.US,D,20250407,000000,24.94,25.7901,24.94,25.32,3806920,0
+FALN.US,D,20250408,000000,25.66,25.71,25.165,25.27,5674345,0
+FALN.US,D,20250409,000000,24.87,26.1,24.82,26.06,5438405,0
+FALN.US,D,20250410,000000,25.94,25.96,25.5,25.58,2154724,0
+FALN.US,D,20250411,000000,25.44,25.82,25.41,25.69,2291408,0
+FALN.US,D,20250414,000000,25.91,25.91,25.735,25.81,12387868,0
+FALN.US,D,20250415,000000,25.86,25.958,25.84,25.89,846256,0
+FALN.US,D,20250416,000000,25.91,25.953,25.82,25.89,557829,0
+FALN.US,D,20250417,000000,25.98,26.03,25.95,26.01,375807,0
+FALN.US,D,20250421,000000,25.89,25.895,25.755,25.81,1884740,0
+FALN.US,D,20250422,000000,25.9,25.945,25.83,25.86,1291244,0
+FALN.US,D,20250423,000000,26.27,26.28,26.01,26.02,884501,0
+FALN.US,D,20250424,000000,26.11,26.31,26.1,26.29,1700484,0
+FALN.US,D,20250425,000000,26.29,26.39,26.255,26.38,954316,0
+FALN.US,D,20250428,000000,26.39,26.4,26.2799,26.37,526315,0
+FALN.US,D,20250429,000000,26.41,26.46,26.3142,26.45,874680,0
+FALN.US,D,20250430,000000,26.35,26.35,26.245,26.28,694245,0
+FALN.US,D,20250501,000000,26.21,26.215,26.09,26.14,1607450,0
+FALN.US,D,20250502,000000,26.19,26.2358,26.16,26.21,875553,0
+FALN.US,D,20250505,000000,26.17,26.245,26.16,26.22,512589,0
+FALN.US,D,20250506,000000,26.19,26.22,26.13,26.17,623018,0
+FALN.US,D,20250507,000000,26.23,26.26,26.15,26.2,930885,0
+FALN.US,D,20250508,000000,26.18,26.18,26.06,26.09,720355,0
+FALN.US,D,20250509,000000,26.13,26.17,26.11,26.12,367654,0
+FALN.US,D,20250512,000000,26.4,26.47,26.37,26.46,474429,0
+FALN.US,D,20250513,000000,26.451,26.5798,26.44,26.53,2955187,0
+FALN.US,D,20250514,000000,26.5,26.51,26.4,26.41,414806,0
+FALN.US,D,20250515,000000,26.4,26.51,26.4,26.51,293732,0
+FALN.US,D,20250516,000000,26.53,26.55,26.48,26.54,555809,0
+FALN.US,D,20250519,000000,26.4,26.52,26.4,26.52,906992,0
+FALN.US,D,20250520,000000,26.44,26.52,26.435,26.49,3815844,0
+FALN.US,D,20250521,000000,26.41,26.44,26.25,26.25,674905,0
+FALN.US,D,20250522,000000,26.3,26.3665,26.265,26.33,471692,0
+FALN.US,D,20250523,000000,26.29,26.34,26.265,26.33,252416,0
+FALN.US,D,20250527,000000,26.45,26.52,26.43,26.51,253874,0
+FALN.US,D,20250528,000000,26.5,26.54,26.45,26.51,432995,0
+FALN.US,D,20250529,000000,26.62,26.62,26.545,26.57,361279,0
+FALN.US,D,20250530,000000,26.56,26.6,26.54,26.58,703217,0
+FALN.US,D,20250602,000000,26.41,26.43,26.36,26.43,437547,0
+FALN.US,D,20250603,000000,26.41,26.5,26.41,26.47,894315,0
+FALN.US,D,20250604,000000,26.49,26.58,26.49,26.56,1027761,0
+FALN.US,D,20250605,000000,26.57,26.58,26.5,26.51,415059,0
+FALN.US,D,20250606,000000,26.52,26.5381,26.5,26.51,692538,0
+FALN.US,D,20250609,000000,26.51,26.605,26.51,26.59,1549988,0
+FALN.US,D,20250610,000000,26.61,26.695,26.61,26.68,483661,0
+FALN.US,D,20250611,000000,26.73,26.75,26.69,26.7,684307,0
+FALN.US,D,20250612,000000,26.75,26.78,26.7401,26.78,970393,0
+FALN.US,D,20250613,000000,26.73,26.75,26.67,26.69,1191887,0
+FALN.US,D,20250616,000000,26.75,26.7798,26.7346,26.76,286058,0
+FALN.US,D,20250617,000000,26.76,26.78,26.7239,26.75,327505,0
+FALN.US,D,20250618,000000,26.78,26.81,26.72,26.76,1215202,0
+FALN.US,D,20250620,000000,26.77,26.85,26.76,26.84,377358,0
+FALN.US,D,20250623,000000,26.82,26.87,26.8,26.84,433235,0
+FALN.US,D,20250624,000000,26.84,26.93,26.84,26.9,523376,0
+FALN.US,D,20250625,000000,26.9,26.9,26.87,26.9,288439,0
+FALN.US,D,20250626,000000,26.94,26.99,26.915,26.99,3721473,0
+FALN.US,D,20250627,000000,27.01,27.0597,26.993,27.01,692782,0
+FALN.US,D,20250630,000000,27.09,27.145,27.06,27.14,734955,0
+FALN.US,D,20250701,000000,27,27.04,26.98,27.02,381279,0
+FALN.US,D,20250702,000000,27,27.08,26.98,27.06,447515,0
+FALN.US,D,20250703,000000,27.02,27.1,27.02,27.08,473737,0
+FALN.US,D,20250707,000000,27.07,27.07,26.99,27.01,1206330,0
+FALN.US,D,20250708,000000,26.97,26.9773,26.92,26.93,440174,0
+FALN.US,D,20250709,000000,26.98,27.03,26.965,27.01,677900,0
+FALN.US,D,20250710,000000,27.02,27.036,26.9833,27,229380,0
+FALN.US,D,20250711,000000,26.96,26.97,26.91,26.94,185776,0
+FALN.US,D,20250714,000000,26.94,26.99,26.93,26.98,374517,0
+FALN.US,D,20250715,000000,27.01,27.01,26.8829,26.89,383604,0
+FALN.US,D,20250716,000000,26.92,26.94,26.82,26.93,350598,0
+FALN.US,D,20250717,000000,26.94,26.98,26.93,26.96,320425,0
+FALN.US,D,20250718,000000,26.98,27.01,26.97,27,117487,0
+FALN.US,D,20250721,000000,27.04,27.08,27.02,27.02,413841,0
+FALN.US,D,20250722,000000,27.09,27.09,27.05,27.07,839949,0
+FALN.US,D,20250723,000000,27.11,27.13,27.05,27.12,515332,0
+FALN.US,D,20250724,000000,27.09,27.13,27.09,27.09,201100,0
+FALN.US,D,20250725,000000,27.11,27.1469,27.0747,27.11,281235,0
+FALN.US,D,20250728,000000,27.14,27.14,27.09,27.09,200035,0
+FALN.US,D,20250729,000000,27.11,27.135,27.09,27.11,331428,0
+FALN.US,D,20250730,000000,27.09,27.09,26.995,27.02,667355,0
+FALN.US,D,20250731,000000,27.08,27.0858,27.02,27.03,355024,0
+FALN.US,D,20250801,000000,26.93,26.93,26.84,26.88,548866,0
+FALN.US,D,20250804,000000,26.93,26.98,26.91,26.95,665041,0
+FALN.US,D,20250805,000000,26.98,26.98,26.93,26.96,499160,0
+FALN.US,D,20250806,000000,26.99,27.03,26.945,27.03,377643,0
+FALN.US,D,20250807,000000,27.06,27.07,26.99,27.01,471675,0
+FALN.US,D,20250808,000000,27.04,27.04,27,27.0152,167817,0
+FALN.US,D,20250811,000000,27.05,27.065,27.0222,27.03,451664,0
+FALN.US,D,20250812,000000,27.04,27.09,27.03,27.09,382027,0
+FALN.US,D,20250813,000000,27.13,27.21,27.13,27.19,604615,0
+FALN.US,D,20250814,000000,27.15,27.15,27.1,27.14,677389,0
+FALN.US,D,20250815,000000,27.14,27.16,27.11,27.155,790652,0
+FALN.US,D,20250818,000000,27.15,27.17,27.13,27.14,217185,0
+FALN.US,D,20250819,000000,27.16,27.16,27.12,27.12,1662811,0
+FALN.US,D,20250820,000000,27.14,27.15,27.1,27.13,411904,0
+FALN.US,D,20250821,000000,27.11,27.11,27.05,27.06,327212,0
+FALN.US,D,20250822,000000,27.125,27.32,27.105,27.31,385556,0
+FALN.US,D,20250825,000000,27.31,27.32,27.26,27.26,306615,0
+FALN.US,D,20250826,000000,27.27,27.3299,27.2572,27.325,237492,0
+FALN.US,D,20250827,000000,27.3,27.36,27.29,27.35,764552,0
+FALN.US,D,20250828,000000,27.36,27.37,27.33,27.37,469481,0
+FALN.US,D,20250829,000000,27.36,27.36,27.32,27.32,266112,0
+FALN.US,D,20250902,000000,27.1,27.165,27.09,27.15,707452,0
+FALN.US,D,20250903,000000,27.16,27.25,27.16,27.24,491811,0
+FALN.US,D,20250904,000000,27.28,27.33,27.2328,27.33,1838905,0
+FALN.US,D,20250905,000000,27.44,27.4579,27.3828,27.4,504036,0
+FALN.US,D,20250908,000000,27.46,27.4699,27.43,27.45,286490,0
+FALN.US,D,20250909,000000,27.46,27.46,27.3833,27.415,572638,0
+FALN.US,D,20250910,000000,27.46,27.49,27.445,27.47,485382,0
+FALN.US,D,20250911,000000,27.5,27.5773,27.4963,27.57,244949,0
+FALN.US,D,20250912,000000,27.57,27.58,27.535,27.57,278782,0
+FALN.US,D,20250915,000000,27.62,27.71,27.6149,27.71,522398,0
+FALN.US,D,20250916,000000,27.72,27.72,27.64,27.67,3180858,0
+FALN.US,D,20250917,000000,27.7,27.72,27.585,27.64,505077,0
+FALN.US,D,20250918,000000,27.69,27.7297,27.65,27.71,578122,0
+FALN.US,D,20250919,000000,27.74,27.74,27.705,27.7254,533253,0
+FALN.US,D,20250922,000000,27.71,27.755,27.7012,27.755,270311,0
+FALN.US,D,20250923,000000,27.77,27.78,27.74,27.7585,2286057,0
+FALN.US,D,20250924,000000,27.75,27.75,27.69,27.695,1096727,0
+FALN.US,D,20250925,000000,27.66,27.66,27.61,27.63,1367477,0
+FALN.US,D,20250926,000000,27.65,27.69,27.64,27.69,309230,0
+FALN.US,D,20250929,000000,27.73,27.75,27.71,27.75,1151675,0
+FALN.US,D,20250930,000000,27.76,27.79,27.72,27.78,3623275,0
+FALN.US,D,20251001,000000,27.63,27.71,27.63,27.695,1246496,0
+FALN.US,D,20251002,000000,27.71,27.71,27.66,27.69,504104,0
+FALN.US,D,20251003,000000,27.7,27.705,27.67,27.685,591851,0
+FALN.US,D,20251006,000000,27.69,27.709,27.661,27.67,599494,0
+FALN.US,D,20251007,000000,27.67,27.69,27.63,27.64,526892,0
+FALN.US,D,20251008,000000,27.66,27.66,27.57,27.58,754572,0
+FALN.US,D,20251009,000000,27.56,27.56,27.44,27.5,977262,0
+FALN.US,D,20251010,000000,27.56,27.56,27.31,27.315,1218640,0
+FALN.US,D,20251013,000000,27.41,27.47,27.36,27.465,179686,0
+FALN.US,D,20251014,000000,27.37,27.5399,27.37,27.5049,919507,0
+FALN.US,D,20251015,000000,27.59,27.6199,27.53,27.5897,940688,0
+FALN.US,D,20251016,000000,27.59,27.605,27.45,27.47,2158414,0
+FALN.US,D,20251017,000000,27.41,27.52,27.41,27.51,591828,0
+FALN.US,D,20251020,000000,27.52,27.6,27.52,27.57,1293895,0
+FALN.US,D,20251021,000000,27.6,27.615,27.55,27.57,1271557,0
+FALN.US,D,20251022,000000,27.58,27.585,27.505,27.55,397724,0
+FALN.US,D,20251023,000000,27.53,27.58,27.53,27.57,312883,0
+FALN.US,D,20251024,000000,27.66,27.69,27.64,27.6847,750770,0
+FALN.US,D,20251027,000000,27.71,27.77,27.69,27.76,439247,0
+FALN.US,D,20251028,000000,27.76,27.76,27.72,27.725,374437,0
+FALN.US,D,20251029,000000,27.73,27.75,27.62,27.645,567164,0
+FALN.US,D,20251030,000000,27.55,27.6358,27.55,27.58,799019,0
+FALN.US,D,20251031,000000,27.6,27.62,27.54,27.54,808395,0
+FALN.US,D,20251103,000000,27.39,27.39,27.31,27.34,3694794,0
+FALN.US,D,20251104,000000,27.26,27.32,27.235,27.27,737685,0
+FALN.US,D,20251105,000000,27.3,27.31,27.26,27.3,659883,0
+FALN.US,D,20251106,000000,27.35,27.36,27.2618,27.31,428425,0
+FALN.US,D,20251107,000000,27.31,27.32,27.26,27.32,298474,0
+FALN.US,D,20251110,000000,27.37,27.43,27.35,27.405,978772,0
+FALN.US,D,20251111,000000,27.42,27.47,27.42,27.45,449374,0
+FALN.US,D,20251112,000000,27.46,27.465,27.3831,27.41,389602,0
+FALN.US,D,20251113,000000,27.33,27.34,27.225,27.26,555998,0
+FALN.US,D,20251114,000000,27.21,27.29,27.2045,27.235,642835,0
+FALN.US,D,20251117,000000,27.23,27.2371,27.11,27.11,2729451,0
+FALN.US,D,20251118,000000,27.16,27.1858,27.1244,27.155,977268,0
+FALN.US,D,20251119,000000,27.19,27.2279,27.15,27.19,1131730,0
+FALN.US,D,20251120,000000,27.28,27.32,27.16,27.1753,803438,0
+FALN.US,D,20251121,000000,27.24,27.305,27.21,27.29,533644,0
+FALN.US,D,20251124,000000,27.33,27.38,27.305,27.37,949376,0
+FALN.US,D,20251125,000000,27.39,27.55,27.38,27.55,871216,0
+FALN.US,D,20251126,000000,27.52,27.6,27.515,27.58,947480,0
+FALN.US,D,20251128,000000,27.6,27.6,27.55,27.57,220194,0
+FALN.US,D,20251201,000000,27.32,27.42,27.31,27.4,1317414,0
+FALN.US,D,20251202,000000,27.43,27.48,27.4,27.47,402394,0
+FALN.US,D,20251203,000000,27.48,27.54,27.46,27.5,2091853,0
+FALN.US,D,20251204,000000,27.49,27.49,27.43,27.49,360348,0
+FALN.US,D,20251205,000000,27.49,27.5,27.44,27.47,362023,0
+FALN.US,D,20251208,000000,27.46,27.46,27.3528,27.41,2035427,0
+FALN.US,D,20251209,000000,27.39,27.405,27.3528,27.375,790131,0
+FALN.US,D,20251210,000000,27.38,27.5099,27.35,27.48,990481,0
+FALN.US,D,20251211,000000,27.51,27.51,27.4642,27.48,554428,0
+FALN.US,D,20251212,000000,27.46,27.46,27.38,27.3852,704097,0
+FALN.US,D,20251215,000000,27.45,27.45,27.37,27.37,2617639,0
+FALN.US,D,20251216,000000,27.37,27.4072,27.355,27.39,688737,0
+FALN.US,D,20251217,000000,27.4,27.4,27.34,27.34,284000,0
+FALN.US,D,20251218,000000,27.45,27.45,27.3942,27.41,1111023,0
+FALN.US,D,20251219,000000,27.3,27.3196,27.235,27.2448,737818,0
+FALN.US,D,20251222,000000,27.26,27.26,27.2,27.24,501875,0
+FALN.US,D,20251223,000000,27.21,27.255,27.21,27.25,367966,0
+FALN.US,D,20251224,000000,27.26,27.32,27.2445,27.31,170925,0
+FALN.US,D,20251226,000000,27.31,27.33,27.2844,27.3,274186,0
+FALN.US,D,20251229,000000,27.25,27.32,27.25,27.31,279527,0
+FALN.US,D,20251230,000000,27.32,27.34,27.3026,27.34,277696,0
+FALN.US,D,20251231,000000,27.36,27.3608,27.295,27.3,827351,0
+FALN.US,D,20260102,000000,27.35,27.35,27.2925,27.33,1236384,0
+FALN.US,D,20260105,000000,27.35,27.45,27.35,27.41,725977,0
+FALN.US,D,20260106,000000,27.44,27.46,27.4003,27.45,682109,0
+FALN.US,D,20260107,000000,27.47,27.4897,27.43,27.46,291275,0
+FALN.US,D,20260108,000000,27.43,27.49,27.41,27.49,596618,0
+FALN.US,D,20260109,000000,27.48,27.5201,27.48,27.515,675402,0
+FALN.US,D,20260112,000000,27.47,27.54,27.4651,27.54,2154350,0
+FALN.US,D,20260113,000000,27.53,27.53,27.49,27.51,857238,0
+FALN.US,D,20260114,000000,27.51,27.54,27.49,27.54,621439,0
+FALN.US,D,20260115,000000,27.56,27.56,27.525,27.53,513479,0
+FALN.US,D,20260116,000000,27.55,27.5599,27.52,27.53,1031192,0
+FALN.US,D,20260120,000000,27.42,27.48,27.39,27.45,381607,0
+FALN.US,D,20260121,000000,27.48,27.57,27.473,27.57,614777,0
+FALN.US,D,20260122,000000,27.55,27.59,27.535,27.57,687543,0
+FALN.US,D,20260123,000000,27.56,27.58,27.52,27.54,887538,0
+FALN.US,D,20260126,000000,27.56,27.57,27.52,27.55,424671,0
+FALN.US,D,20260127,000000,27.57,27.6,27.55,27.59,371864,0
+FALN.US,D,20260128,000000,27.59,27.6,27.555,27.57,602477,0
+FALN.US,D,20260129,000000,27.55,27.58,27.5127,27.58,479738,0
+FALN.US,D,20260130,000000,27.54,27.58,27.51,27.57,537413,0
+FALN.US,D,20260202,000000,27.405,27.4599,27.4,27.45,1145115,0
+FALN.US,D,20260203,000000,27.43,27.47,27.391,27.45,848053,0
+FALN.US,D,20260204,000000,27.45,27.46,27.41,27.43,467779,0
+FALN.US,D,20260205,000000,27.42,27.445,27.3703,27.4,418819,0
+FALN.US,D,20260206,000000,27.41,27.46,27.4,27.45,701894,0
+FALN.US,D,20260209,000000,27.45,27.515,27.45,27.51,2726097,0
+FALN.US,D,20260210,000000,27.58,27.595,27.52,27.53,822426,0
+FALN.US,D,20260211,000000,27.53,27.545701,27.49,27.53,480511,0
+FALN.US,D,20260212,000000,27.57,27.59,27.535,27.56,507424,0
+FALN.US,D,20260213,000000,27.59,27.63,27.56,27.59,1020599,0
+FALN.US,D,20260217,000000,27.6,27.605,27.545,27.57,931863,0
+FALN.US,D,20260218,000000,27.58,27.65,27.58,27.63,859456,0
diff --git a/daily/us/nasdaq etfs/fca.us.txt b/daily/us/nasdaq etfs/fca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87d12779cd83315f74534895abc81361f5652831
--- /dev/null
+++ b/daily/us/nasdaq etfs/fca.us.txt	
@@ -0,0 +1,3129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCA.US,D,20110502,000000,18.4678,18.4678,18.4678,18.4678,329.61297571448,0
+FCA.US,D,20110504,000000,17.4016,17.4016,17.3718,17.3718,3300.8385139408,0
+FCA.US,D,20110506,000000,17.7227,17.7227,17.7227,17.7227,1650.4192569704,0
+FCA.US,D,20110509,000000,17.6386,17.7056,17.5724,17.7056,3279.6491083591,0
+FCA.US,D,20110511,000000,17.7056,17.7056,17.7056,17.7056,160.09773106133,0
+FCA.US,D,20110512,000000,17.4483,17.4483,17.4483,17.4483,630.97341065344,0
+FCA.US,D,20110513,000000,17.116,17.116,17.0983,17.0983,475.58443638805,0
+FCA.US,D,20110516,000000,17.3285,17.3786,17.2631,17.2631,1336.1097408426,0
+FCA.US,D,20110517,000000,17.3107,17.3107,17.207,17.207,561.51924791361,0
+FCA.US,D,20110518,000000,17.7227,17.7227,17.7227,17.7227,291.94292134712,0
+FCA.US,D,20110520,000000,17.3846,17.3846,17.3846,17.3846,208.36248821952,0
+FCA.US,D,20110523,000000,17.0389,17.0389,16.9303,16.9905,2667.5107248894,0
+FCA.US,D,20110524,000000,17.0865,17.0865,16.9838,16.9838,494.41946357173,0
+FCA.US,D,20110526,000000,17.1092,17.1092,17.1092,17.1092,246.03254258689,0
+FCA.US,D,20110531,000000,17.2946,17.3703,17.2946,17.3703,1277.2502808937,0
+FCA.US,D,20110603,000000,17.2266,17.2266,17.2139,17.2139,3300.8385139408,0
+FCA.US,D,20110606,000000,17.116,17.116,16.9786,16.9786,3318.4963519255,0
+FCA.US,D,20110607,000000,16.9303,16.9303,16.9303,16.9303,1650.4192569704,0
+FCA.US,D,20110608,000000,16.7416,16.79,16.626,16.626,1205.4417397559,0
+FCA.US,D,20110613,000000,16.0604,16.073,15.9226,15.9226,26453.795679485,0
+FCA.US,D,20110614,000000,16.4425,16.626,16.4425,16.4748,3629.2743004563,0
+FCA.US,D,20110615,000000,16.1785,16.2685,16.1486,16.2309,13130.368325426,0
+FCA.US,D,20110616,000000,16.0637,16.0637,16.0637,16.0637,494.41946357173,0
+FCA.US,D,20110620,000000,15.9889,15.9889,15.9889,15.9889,662.75751902591,0
+FCA.US,D,20110623,000000,16.2498,16.2498,16.2412,16.2498,1863.4905019859,0
+FCA.US,D,20110629,000000,16.9591,16.9591,16.92,16.92,1078.305306266,0
+FCA.US,D,20110630,000000,17.2428,17.2428,17.207,17.207,6241.4571329937,0
+FCA.US,D,20110707,000000,17.6072,17.6072,17.6072,17.6072,978.24422435265,0
+FCA.US,D,20110708,000000,17.6531,17.6531,17.4627,17.4627,3696.3740847982,0
+FCA.US,D,20110711,000000,17.2946,17.2946,16.9887,16.9887,1462.0689851336,0
+FCA.US,D,20110713,000000,17.3004,17.3004,17.1613,17.1613,1659.8367705622,0
+FCA.US,D,20110715,000000,16.7975,16.7975,16.7975,16.7975,653.34000543407,0
+FCA.US,D,20110721,000000,16.6006,16.6006,16.5804,16.5804,813.4377364954,0
+FCA.US,D,20110725,000000,16.7169,16.7231,16.7111,16.7231,1595.0913646183,0
+FCA.US,D,20110728,000000,16.6473,16.6915,16.6473,16.6915,1126.5700634242,0
+FCA.US,D,20110729,000000,16.3968,16.3968,16.3915,16.3915,942.92854838323,0
+FCA.US,D,20110803,000000,15.9728,16.0569,15.9728,16.0569,3544.5166781297,0
+FCA.US,D,20110804,000000,15.8863,15.8863,15.8581,15.8581,653.34000543407,0
+FCA.US,D,20110805,000000,14.7054,15.0018,14.6758,15.0018,3098.3619717162,0
+FCA.US,D,20110809,000000,14.7785,14.7785,14.4897,14.7546,2600.4109405476,0
+FCA.US,D,20110810,000000,14.5883,14.6561,14.2805,14.3622,4724.060255508,0
+FCA.US,D,20110812,000000,14.6307,14.6307,14.408,14.408,490.8878959748,0
+FCA.US,D,20110815,000000,15.0987,15.0987,14.848,14.8659,5110.1783127736,0
+FCA.US,D,20110817,000000,14.9492,15.0018,14.8405,14.8405,1083.0140630619,0
+FCA.US,D,20110822,000000,13.692,13.8499,13.692,13.8499,13979.121737892,0
+FCA.US,D,20110826,000000,13.5347,13.5662,13.5347,13.5475,5214.9481514828,0
+FCA.US,D,20110831,000000,14.5355,14.5355,14.5202,14.5202,587.41741029118,0
+FCA.US,D,20110902,000000,14.5202,14.5202,14.4294,14.4294,3560.9973269155,0
+FCA.US,D,20110912,000000,13.2154,13.2154,13.1051,13.155,2109.5230445727,0
+FCA.US,D,20110913,000000,13.2154,13.222,13.2154,13.222,489.71070677581,0
+FCA.US,D,20110914,000000,12.8576,12.8576,12.7347,12.7973,3430.3293258287,0
+FCA.US,D,20110915,000000,12.9215,12.9215,12.9138,12.9138,1626.8754729908,0
+FCA.US,D,20110922,000000,10.6583,10.6583,10.6583,10.6583,5565.7505327789,0
+FCA.US,D,20110929,000000,11.4935,11.4935,11.4008,11.4212,19663.768379767,0
+FCA.US,D,20110930,000000,10.847,10.847,10.4886,10.4886,4228.4636027373,0
+FCA.US,D,20111003,000000,10.4146,10.4223,10.1963,10.2124,33389.794439878,0
+FCA.US,D,20111011,000000,11.5301,11.666,11.5301,11.666,3160.7529992622,0
+FCA.US,D,20111012,000000,12.1586,12.4151,12.1586,12.4151,1819.9345016236,0
+FCA.US,D,20111014,000000,12.4269,12.4269,12.4269,12.4269,158.92054186234,0
+FCA.US,D,20111018,000000,11.9855,11.9855,11.9855,11.9855,1948.2481243124,0
+FCA.US,D,20111019,000000,11.8018,11.8018,11.8018,11.8018,813.4377364954,0
+FCA.US,D,20111020,000000,11.3891,11.3891,11.3891,11.3891,366.10584088287,0
+FCA.US,D,20111024,000000,12.5401,12.6233,12.4269,12.6233,1968.2603406951,0
+FCA.US,D,20111026,000000,12.5876,12.6181,11.9684,11.9684,2616.8915893333,0
+FCA.US,D,20111031,000000,13.1016,13.1016,13.1016,13.1016,441.44594961762,0
+FCA.US,D,20111101,000000,12.3037,12.5952,12.3037,12.5952,2429.7185066954,0
+FCA.US,D,20111102,000000,13.0378,13.0378,13.0378,13.0378,267.22194816853,0
+FCA.US,D,20111107,000000,13.3522,13.3522,13.3522,13.3522,813.4377364954,0
+FCA.US,D,20111108,000000,13.2603,13.4455,13.1848,13.4455,24729.21350298,0
+FCA.US,D,20111109,000000,13.1185,13.1185,12.6011,12.6011,2041.2460710318,0
+FCA.US,D,20111110,000000,12.8169,12.8169,12.8169,12.8169,489.71070677581,0
+FCA.US,D,20111111,000000,12.8976,12.8976,12.8476,12.8476,1626.8754729908,0
+FCA.US,D,20111115,000000,12.9937,12.9937,12.9937,12.9937,1527.9915802764,0
+FCA.US,D,20111116,000000,12.7304,12.7906,12.7304,12.7906,653.34000543407,0
+FCA.US,D,20111122,000000,12.0899,12.0899,12.0899,12.0899,661.58032982694,0
+FCA.US,D,20111125,000000,11.6955,11.6955,11.6955,11.6955,326.08140811755,0
+FCA.US,D,20111130,000000,12.9708,13.0337,12.9231,13.0337,10197.990030766,0
+FCA.US,D,20111205,000000,12.9556,12.9556,12.9556,12.9556,404.95308444923,0
+FCA.US,D,20111207,000000,12.665,12.665,12.665,12.665,1085.3684414599,0
+FCA.US,D,20111209,000000,12.6726,12.6726,12.6726,12.6726,221.3115694083,0
+FCA.US,D,20111213,000000,11.8937,11.8937,11.8937,11.8937,258.98162377567,0
+FCA.US,D,20111214,000000,11.6107,11.6107,11.5598,11.6031,31492.165451121,0
+FCA.US,D,20111215,000000,11.6531,11.677,11.6531,11.6531,6871.2533544481,0
+FCA.US,D,20111216,000000,12.106,12.106,11.9352,11.9905,2257.8488836442,0
+FCA.US,D,20111220,000000,11.7212,11.7212,11.7212,11.7212,489.71070677581,0
+FCA.US,D,20111221,000000,11.9352,11.9727,11.7235,11.9727,1620.9895269959,0
+FCA.US,D,20111227,000000,12.0575,12.0575,12.0575,12.0575,195.41340703073,0
+FCA.US,D,20111228,000000,11.744,11.744,11.744,11.744,323.72702971959,0
+FCA.US,D,20111229,000000,12.1205,12.1205,12.1205,12.1205,158.92054186234,0
+FCA.US,D,20120104,000000,12.3736,12.3736,12.3736,12.3736,283.70259695425,0
+FCA.US,D,20120105,000000,12.15,12.3421,12.0575,12.3421,6555.7666491214,0
+FCA.US,D,20120106,000000,11.9047,11.9047,11.9047,11.9047,1620.9895269959,0
+FCA.US,D,20120110,000000,12.7133,12.7133,12.619,12.619,20572.55844138,0
+FCA.US,D,20120112,000000,12.7304,12.7304,12.7304,12.7304,2819.3681315579,0
+FCA.US,D,20120113,000000,12.6726,12.6794,12.665,12.6794,945.28292678119,0
+FCA.US,D,20120117,000000,12.8857,12.8857,12.8857,12.8857,811.08335809744,0
+FCA.US,D,20120119,000000,13.262,13.3004,13.262,13.262,497.95103116868,0
+FCA.US,D,20120120,000000,13.1873,13.1873,13.1873,13.1873,760.46422254128,0
+FCA.US,D,20120125,000000,13.2432,13.4658,13.2432,13.4482,5831.7952917485,0
+FCA.US,D,20120126,000000,13.5951,13.5951,13.5951,13.5951,1480.9040123172,0
+FCA.US,D,20120127,000000,13.5103,13.5951,13.506,13.5951,3427.9749474306,0
+FCA.US,D,20120201,000000,13.4047,13.4276,13.4047,13.4276,34663.513153175,0
+FCA.US,D,20120202,000000,13.5449,13.5517,13.5449,13.5517,929.97946719445,0
+FCA.US,D,20120203,000000,13.7489,13.8363,13.7489,13.8363,626.26465385752,0
+FCA.US,D,20120208,000000,14.0825,14.2287,14.0825,14.2287,439.09157121966,0
+FCA.US,D,20120209,000000,14.5031,14.5143,14.3962,14.5143,15410.583803851,0
+FCA.US,D,20120210,000000,14.1999,14.2196,14.0885,14.1133,7612.8825498057,0
+FCA.US,D,20120213,000000,14.1082,14.1082,13.9655,14.0776,602.72086987792,0
+FCA.US,D,20120214,000000,13.9655,13.9723,13.9655,13.9723,709.84508698513,0
+FCA.US,D,20120216,000000,14.1585,14.1585,14.1585,14.1585,231.90627219912,0
+FCA.US,D,20120217,000000,14.3172,14.3665,14.2805,14.2867,1245.4661725212,0
+FCA.US,D,20120221,000000,14.4149,14.4709,14.3622,14.3622,1455.0058499397,0
+FCA.US,D,20120223,000000,14.4233,14.4412,14.3427,14.4294,2005.9303950625,0
+FCA.US,D,20120227,000000,14.3962,14.4412,14.3307,14.4412,3633.9830572522,0
+FCA.US,D,20120228,000000,14.5143,14.5883,14.4149,14.5883,4089.5552772576,0
+FCA.US,D,20120229,000000,14.6748,14.6748,14.6748,14.6748,972.35827835774,0
+FCA.US,D,20120301,000000,14.4599,14.4599,14.3834,14.3962,802.84303370457,0
+FCA.US,D,20120307,000000,13.782,13.9858,13.782,13.8864,18144.017123884,0
+FCA.US,D,20120308,000000,14.0207,14.1642,14.0148,14.1328,19597.845784624,0
+FCA.US,D,20120309,000000,14.2518,14.3665,14.2364,14.2567,10069.676408078,0
+FCA.US,D,20120312,000000,14.1744,14.1744,14.0148,14.1397,9960.1978125724,0
+FCA.US,D,20120313,000000,14.0946,14.2518,14.0946,14.2518,1778.7328796593,0
+FCA.US,D,20120314,000000,14.3358,14.3784,14.127,14.127,9494.0308897762,0
+FCA.US,D,20120315,000000,14.0386,14.1193,14.0105,14.1193,5505.713883631,0
+FCA.US,D,20120316,000000,14.0582,14.2237,14.0207,14.1999,12472.319563195,0
+FCA.US,D,20120319,000000,13.8057,13.9477,13.8057,13.8534,12408.751346452,0
+FCA.US,D,20120320,000000,13.4431,13.5321,13.4431,13.4658,4694.6305255335,0
+FCA.US,D,20120321,000000,13.2927,13.4047,13.2807,13.3777,7398.6341155913,0
+FCA.US,D,20120322,000000,13.3223,13.3223,13.1074,13.2493,12511.166806763,0
+FCA.US,D,20120323,000000,13.3004,13.3004,13.3004,13.3004,894.66379122504,0
+FCA.US,D,20120326,000000,13.5103,13.5321,13.3656,13.5321,4561.6081460487,0
+FCA.US,D,20120327,000000,13.5782,13.6614,13.5705,13.6155,12631.240105059,0
+FCA.US,D,20120328,000000,13.386,13.4047,13.2069,13.2756,12267.488642573,0
+FCA.US,D,20120329,000000,13.1507,13.1507,13.0337,13.0582,3318.4963519255,0
+FCA.US,D,20120330,000000,13.2807,13.3802,13.2351,13.3802,11043.211875634,0
+FCA.US,D,20120402,000000,13.3921,13.3921,13.386,13.386,323.72702971959,0
+FCA.US,D,20120403,000000,13.5951,13.7233,13.5194,13.5595,10009.63975893,0
+FCA.US,D,20120404,000000,13.342,13.4218,13.2681,13.4099,12767.79405214,0
+FCA.US,D,20120405,000000,13.5595,13.8602,13.5595,13.8159,18302.937665745,0
+FCA.US,D,20120409,000000,13.6896,13.6896,13.6896,13.6896,323.72702971959,0
+FCA.US,D,20120410,000000,13.342,13.3656,13.342,13.3656,1130.1016310211,0
+FCA.US,D,20120416,000000,13.5646,13.5646,13.5646,13.5646,165.98367705622,0
+FCA.US,D,20120418,000000,13.5951,13.5951,13.5951,13.5951,334.3217325104,0
+FCA.US,D,20120420,000000,13.8422,13.8422,13.7293,13.7998,2918.2520242722,0
+FCA.US,D,20120425,000000,13.506,13.5135,13.4712,13.4974,1393.7920115927,0
+FCA.US,D,20120426,000000,13.5782,13.7616,13.5782,13.7293,9251.5299147863,0
+FCA.US,D,20120427,000000,13.5951,13.7293,13.5951,13.7012,8908.967857883,0
+FCA.US,D,20120430,000000,13.5892,13.777,13.5892,13.7301,17493.031496848,0
+FCA.US,D,20120501,000000,13.6155,13.8226,13.6155,13.8226,11337.509175379,0
+FCA.US,D,20120502,000000,13.8864,13.9477,13.8864,13.9477,8101.4160673826,0
+FCA.US,D,20120503,000000,13.7233,13.7233,13.7233,13.7233,1712.8102845164,0
+FCA.US,D,20120504,000000,13.7743,13.7743,13.5383,13.5383,846.39903406684,0
+FCA.US,D,20120507,000000,13.3656,13.4907,13.3156,13.4907,1052.4071438884,0
+FCA.US,D,20120508,000000,13.3284,13.3546,13.1569,13.257,9697.6846211999,0
+FCA.US,D,20120509,000000,12.9512,12.9834,12.9037,12.9834,9993.1591101439,0
+FCA.US,D,20120510,000000,12.7915,12.8925,12.7915,12.8925,3113.6654313029,0
+FCA.US,D,20120511,000000,12.8485,12.8485,12.7201,12.7201,4410.9279285792,0
+FCA.US,D,20120514,000000,12.4739,12.5401,12.4739,12.5401,5788.2392913862,0
+FCA.US,D,20120516,000000,12.3915,12.3915,12.3293,12.3915,2373.2134251443,0
+FCA.US,D,20120517,000000,12.337,12.337,12.2037,12.2538,3744.6388419563,0
+FCA.US,D,20120518,000000,11.9905,11.9905,11.5376,11.8978,1080.6596846639,0
+FCA.US,D,20120521,000000,11.9905,12.1977,11.9905,12.1977,3366.7611090838,0
+FCA.US,D,20120522,000000,12.4739,12.4739,12.4534,12.4534,487.35632837785,0
+FCA.US,D,20120523,000000,12.2366,12.2366,12.2366,12.2366,323.72702971959,0
+FCA.US,D,20120524,000000,12.1128,12.1128,12.1128,12.1128,834.62714207704,0
+FCA.US,D,20120525,000000,12.0761,12.0761,12.0761,12.0761,323.72702971959,0
+FCA.US,D,20120529,000000,12.5759,12.5759,12.5759,12.5759,255.45005617873,0
+FCA.US,D,20120531,000000,12.4961,12.7379,12.325,12.5067,13142.140217416,0
+FCA.US,D,20120601,000000,12.1698,12.1698,12.1698,12.1698,323.72702971959,0
+FCA.US,D,20120607,000000,12.6301,12.6301,12.6301,12.6301,380.23211127064,0
+FCA.US,D,20120608,000000,12.5511,12.5511,12.5511,12.5511,158.92054186234,0
+FCA.US,D,20120612,000000,12.9369,12.9369,12.9369,12.9369,2266.0892080371,0
+FCA.US,D,20120613,000000,12.9157,12.9573,12.9157,12.9573,1418.5129847713,0
+FCA.US,D,20120614,000000,12.7574,12.7574,12.6676,12.7507,1343.1728760365,0
+FCA.US,D,20120619,000000,13.1569,13.173,13.1569,13.173,1035.9264951027,0
+FCA.US,D,20120620,000000,12.9231,12.9231,12.9231,12.9231,158.92054186234,0
+FCA.US,D,20120622,000000,12.3014,12.4873,12.3014,12.4873,1118.3297390313,0
+FCA.US,D,20120625,000000,12.1576,12.1824,12.1458,12.1824,2082.4476929962,0
+FCA.US,D,20120626,000000,12.2555,12.2555,12.2555,12.2555,157.74335266337,0
+FCA.US,D,20120628,000000,12.2496,12.2555,12.2496,12.2555,317.84108372468,0
+FCA.US,D,20120703,000000,13.0251,13.0251,13.0251,13.0251,951.1688727761,0
+FCA.US,D,20120705,000000,12.9325,12.9325,12.9325,12.9325,234.26065059708,0
+FCA.US,D,20120706,000000,13.0617,13.0617,13.0251,13.0251,2082.4476929962,0
+FCA.US,D,20120709,000000,12.9325,12.9325,12.8739,12.8739,1281.9590376895,0
+FCA.US,D,20120710,000000,12.8381,12.8381,12.7143,12.7259,572.11395070443,0
+FCA.US,D,20120713,000000,12.6376,12.6376,12.6376,12.6376,1058.2930898833,0
+FCA.US,D,20120716,000000,12.6456,12.6456,12.6456,12.6456,317.84108372468,0
+FCA.US,D,20120720,000000,12.3941,12.3941,12.3941,12.3941,323.72702971959,0
+FCA.US,D,20120730,000000,12.3762,12.3762,12.3694,12.3694,643.92249184223,0
+FCA.US,D,20120731,000000,12.4236,12.4236,12.4236,12.4236,801.6658445056,0
+FCA.US,D,20120803,000000,12.6794,12.6794,12.6794,12.6794,223.66594780626,0
+FCA.US,D,20120806,000000,12.7608,12.7608,12.7608,12.7608,482.64757158193,0
+FCA.US,D,20120807,000000,12.8007,12.8007,12.7728,12.7728,317.84108372468,0
+FCA.US,D,20120808,000000,12.6794,12.6794,12.6794,12.6794,346.09362450022,0
+FCA.US,D,20120809,000000,12.9529,12.9529,12.7429,12.7429,1107.7350362405,0
+FCA.US,D,20120810,000000,12.6456,12.6456,12.6456,12.6456,461.45816600029,0
+FCA.US,D,20120813,000000,12.574,12.6054,12.574,12.6054,808.72897969948,0
+FCA.US,D,20120815,000000,12.4951,12.4951,12.4951,12.4951,271.93070496445,0
+FCA.US,D,20120817,000000,12.6726,12.6726,12.6726,12.6726,222.48875860728,0
+FCA.US,D,20120820,000000,12.5255,12.7014,12.2375,12.7014,7478.6829811219,0
+FCA.US,D,20120821,000000,12.5434,12.5434,12.5382,12.5382,1298.4396864753,0
+FCA.US,D,20120822,000000,12.5205,12.5205,12.3762,12.4017,880.53752083727,0
+FCA.US,D,20120823,000000,12.3872,12.3872,12.3872,12.3872,236.61502899504,0
+FCA.US,D,20120824,000000,12.4067,12.4304,12.4067,12.4304,2158.9649909299,0
+FCA.US,D,20120829,000000,12.2046,12.2046,12.2046,12.2046,317.84108372468,0
+FCA.US,D,20120830,000000,12.0625,12.0625,12.0497,12.0556,1281.9590376895,0
+FCA.US,D,20120831,000000,12.0865,12.1238,12.0746,12.1238,3181.9424048438,0
+FCA.US,D,20120905,000000,11.683,12.0287,11.683,11.683,1110.0894146384,0
+FCA.US,D,20120906,000000,12.2547,12.2614,12.2547,12.2614,1384.3744980009,0
+FCA.US,D,20120907,000000,12.5961,12.5961,12.4961,12.5392,953.52325117406,0
+FCA.US,D,20120911,000000,12.4823,12.4823,12.4823,12.4823,248.38692098485,0
+FCA.US,D,20120912,000000,12.4951,12.6223,12.4951,12.5943,3676.3618684155,0
+FCA.US,D,20120913,000000,13.0064,13.0438,13.0003,13.0438,2015.3479086543,0
+FCA.US,D,20120918,000000,12.7097,12.732,12.6886,12.6886,6694.674974601,0
+FCA.US,D,20120919,000000,12.8161,12.8526,12.7829,12.7829,1500.9162286999,0
+FCA.US,D,20120920,000000,12.7618,12.7618,12.7379,12.7379,840.51308807195,0
+FCA.US,D,20120921,000000,12.8426,12.8426,12.7756,12.7756,3978.8994925535,0
+FCA.US,D,20120925,000000,12.8426,12.8426,12.5647,12.5647,2401.4659659198,0
+FCA.US,D,20120928,000000,12.8908,12.8908,12.8161,12.8161,481.47038238294,0
+FCA.US,D,20121001,000000,12.9842,12.9842,12.9842,12.9842,316.66389452571,0
+FCA.US,D,20121005,000000,13.3683,13.3683,13.2807,13.2807,1272.5415240977,0
+FCA.US,D,20121008,000000,13.0597,13.0597,13.0597,13.0597,428.49686842883,0
+FCA.US,D,20121009,000000,13.0362,13.0362,12.8908,12.9231,5315.0092333961,0
+FCA.US,D,20121010,000000,13.0285,13.0285,13.0285,13.0285,795.77989851069,0
+FCA.US,D,20121012,000000,13.3614,13.3614,13.3614,13.3614,1591.5597970213,0
+FCA.US,D,20121018,000000,13.833,13.833,13.833,13.833,682.76973540858,0
+FCA.US,D,20121019,000000,13.6196,13.6196,13.6196,13.6196,316.66389452571,0
+FCA.US,D,20121025,000000,13.8031,13.9588,13.8031,13.9588,1910.5780699451,0
+FCA.US,D,20121026,000000,13.7574,13.7574,13.7574,13.7574,444.97751721456,0
+FCA.US,D,20121031,000000,13.9399,13.9399,13.7079,13.7079,2241.3682348585,0
+FCA.US,D,20121101,000000,14.0792,14.2739,14.0792,14.2552,1051.2299546894,0
+FCA.US,D,20121102,000000,14.3035,14.3035,14.1226,14.1421,11240.979661063,0
+FCA.US,D,20121105,000000,14.3307,14.3307,14.3307,14.3307,156.56616346438,0
+FCA.US,D,20121106,000000,14.2339,14.2968,14.2339,14.2339,3253.7509459816,0
+FCA.US,D,20121107,000000,13.9655,13.9858,13.9655,13.9858,952.34606197507,0
+FCA.US,D,20121108,000000,13.8397,13.8397,13.8397,13.8397,1910.5780699451,0
+FCA.US,D,20121109,000000,14.0656,14.0656,14.0656,14.0656,241.32378579096,0
+FCA.US,D,20121113,000000,13.7631,13.7631,13.7446,13.7446,668.64346502082,0
+FCA.US,D,20121115,000000,13.833,13.833,13.6621,13.6621,815.79211489336,0
+FCA.US,D,20121116,000000,13.6775,13.6775,13.6775,13.6775,3502.1378669664,0
+FCA.US,D,20121121,000000,14.0038,14.059,14.0038,14.0215,1918.818394338,0
+FCA.US,D,20121126,000000,14.2618,14.2857,14.1285,14.2857,2306.1136408025,0
+FCA.US,D,20121127,000000,14.205,14.205,14.0835,14.0835,1788.1503932511,0
+FCA.US,D,20121128,000000,14.2171,14.3307,14.1676,14.3307,2329.6574247821,0
+FCA.US,D,20121129,000000,14.3113,14.3162,14.2968,14.3162,795.77989851069,0
+FCA.US,D,20121130,000000,14.4931,14.4931,14.3724,14.3724,1471.4864987254,0
+FCA.US,D,20121203,000000,14.4387,14.4997,14.4387,14.4997,639.21373504631,0
+FCA.US,D,20121205,000000,14.7581,14.8659,14.7581,14.814,3340.8629467061,0
+FCA.US,D,20121206,000000,14.82,14.8659,14.8006,14.8659,1232.5170913324,0
+FCA.US,D,20121207,000000,14.9976,15.0094,14.9976,14.9976,316.66389452571,0
+FCA.US,D,20121210,000000,15.0962,15.1972,15.0962,15.1327,1989.4497462768,0
+FCA.US,D,20121211,000000,14.9754,15.0442,14.9635,14.9635,3035.9709441702,0
+FCA.US,D,20121212,000000,15.1216,15.2287,15.1216,15.1283,480.29319318397,0
+FCA.US,D,20121213,000000,15.1175,15.1175,14.883,14.8949,1433.816444358,0
+FCA.US,D,20121214,000000,15.1036,15.1175,15.0834,15.1175,3944.761005783,0
+FCA.US,D,20121217,000000,15.1283,15.1657,15.0962,15.1327,9951.9574881795,0
+FCA.US,D,20121218,000000,14.9901,15.2227,14.9901,15.2227,44934.488914277,0
+FCA.US,D,20121219,000000,15.1803,15.2337,15.1803,15.1921,5596.3574519524,0
+FCA.US,D,20121220,000000,15.1582,15.1803,15.1582,15.1803,639.21373504631,0
+FCA.US,D,20121221,000000,15.1175,15.2049,15.1123,15.2049,23454.317600483,0
+FCA.US,D,20121224,000000,15.5558,15.5558,15.1657,15.2176,16156.921756004,0
+FCA.US,D,20121226,000000,15.3553,15.4793,15.3357,15.4793,16378.233325414,0
+FCA.US,D,20121227,000000,15.5227,15.5227,15.1735,15.2984,8471.0534758623,0
+FCA.US,D,20121228,000000,15.3858,15.498,15.3858,15.498,2459.1482366698,0
+FCA.US,D,20121231,000000,15.5701,15.7963,15.5701,15.7963,12612.405077875,0
+FCA.US,D,20130102,000000,16.2719,16.2898,15.9209,16.1827,5384.463396136,0
+FCA.US,D,20130103,000000,16.4732,16.4732,16.1656,16.2972,10320.41770746,0
+FCA.US,D,20130107,000000,16.434,16.5053,16.434,16.5053,316.66389452571,0
+FCA.US,D,20130108,000000,16.1537,16.2658,16.1537,16.2658,2905.3029430834,0
+FCA.US,D,20130109,000000,16.5479,16.5911,16.3424,16.53,6726.4590829735,0
+FCA.US,D,20130110,000000,16.6371,16.7118,16.53,16.6371,107870.55505936,0
+FCA.US,D,20130111,000000,16.2454,16.434,16.2208,16.4239,16912.67722175,0
+FCA.US,D,20130114,000000,16.6371,16.6371,16.4995,16.5327,1434.993633557,0
+FCA.US,D,20130115,000000,16.4545,16.4995,16.378,16.378,3520.9728941501,0
+FCA.US,D,20130116,000000,16.2275,16.4732,16.2275,16.3703,4190.7935483699,0
+FCA.US,D,20130117,000000,16.2098,16.2898,16.0629,16.2531,87971.348839798,0
+FCA.US,D,20130118,000000,16.2531,16.2531,16.0756,16.0756,7053.71768029,0
+FCA.US,D,20130122,000000,16.2846,16.3551,16.214,16.3424,21514.309800564,0
+FCA.US,D,20130123,000000,16.1785,16.1785,16.0696,16.1724,12568.849077514,0
+FCA.US,D,20130124,000000,16.1537,16.158,16.1257,16.1257,37469.932203544,0
+FCA.US,D,20130125,000000,15.7129,15.9584,15.7129,15.8377,19222.32243015,0
+FCA.US,D,20130128,000000,15.983,15.983,15.8377,15.9524,20709.112388462,0
+FCA.US,D,20130130,000000,16.2658,16.3109,16.2098,16.2531,29599.245219161,0
+FCA.US,D,20130131,000000,16.09,16.158,16.0756,16.09,4627.5307411916,0
+FCA.US,D,20130201,000000,16.1341,16.2098,16.0629,16.1827,12732.478376171,0
+FCA.US,D,20130204,000000,15.9337,15.9337,15.7059,15.7766,22485.490889722,0
+FCA.US,D,20130205,000000,15.7571,15.9712,15.7571,15.9712,2728.7245632363,0
+FCA.US,D,20130206,000000,15.7723,15.808,15.7571,15.7808,6898.3287060246,0
+FCA.US,D,20130207,000000,15.3416,15.5745,15.3416,15.4861,31474.507613138,0
+FCA.US,D,20130208,000000,15.814,15.8257,15.814,15.8257,363.75146248491,0
+FCA.US,D,20130211,000000,15.6729,15.7001,15.6729,15.7001,2294.3417488126,0
+FCA.US,D,20130212,000000,15.7876,15.8878,15.7876,15.8446,3369.1154874817,0
+FCA.US,D,20130213,000000,15.9074,15.983,15.8597,15.8597,46974.557796111,0
+FCA.US,D,20130214,000000,15.9889,16.0449,15.9889,16.0272,19631.984271396,0
+FCA.US,D,20130215,000000,16.1257,16.142,16.1257,16.142,480.29319318397,0
+FCA.US,D,20130219,000000,15.8692,15.9446,15.7723,15.8597,7320.9396284586,0
+FCA.US,D,20130220,000000,15.7129,15.7723,15.6364,15.6628,2439.1360202872,0
+FCA.US,D,20130221,000000,15.4793,15.5558,15.1921,15.1921,3472.7081369919,0
+FCA.US,D,20130222,000000,15.4793,15.4793,15.3611,15.3611,6940.707517188,0
+FCA.US,D,20130225,000000,15.2652,15.2984,14.9901,14.9976,6757.066002147,0
+FCA.US,D,20130226,000000,14.9508,14.9508,14.888,14.888,1418.5129847713,0
+FCA.US,D,20130227,000000,15.2984,15.3995,15.2984,15.3995,1611.5720134041,0
+FCA.US,D,20130228,000000,15.6118,15.6729,15.5055,15.5055,14075.651252207,0
+FCA.US,D,20130301,000000,15.4861,15.5617,15.4674,15.5379,3797.6123559105,0
+FCA.US,D,20130304,000000,15.0034,15.0596,15.0034,15.0392,776.94487132701,0
+FCA.US,D,20130305,000000,15.2719,15.3213,15.2108,15.3034,1008.8511435261,0
+FCA.US,D,20130306,000000,15.4487,15.4487,15.4487,15.4487,169.51524465317,0
+FCA.US,D,20130307,000000,15.4359,15.4733,15.4231,15.4231,65456.428220101,0
+FCA.US,D,20130308,000000,15.5227,15.5227,15.5107,15.5227,1476.1952555214,0
+FCA.US,D,20130312,000000,15.0215,15.1735,14.9203,14.933,18234.660692205,0
+FCA.US,D,20130313,000000,14.6561,14.6561,14.554,14.6315,10498.173276506,0
+FCA.US,D,20130314,000000,14.7513,14.8949,14.7513,14.8949,1998.8672598686,0
+FCA.US,D,20130315,000000,14.2857,14.4098,14.2857,14.4098,1625.6982837918,0
+FCA.US,D,20130319,000000,14.3563,14.3563,14.1039,14.1039,3405.6083526501,0
+FCA.US,D,20130320,000000,14.532,14.6136,14.487,14.6136,3502.1378669664,0
+FCA.US,D,20130322,000000,14.7189,14.7189,14.5993,14.5993,999.43362993429,0
+FCA.US,D,20130325,000000,14.5491,14.5491,14.5135,14.5135,1058.2930898833,0
+FCA.US,D,20130326,000000,14.6051,14.6391,14.4804,14.5135,3924.7487894004,0
+FCA.US,D,20130327,000000,14.5806,14.6188,14.4735,14.4735,2839.3803479405,0
+FCA.US,D,20130328,000000,14.4735,14.4735,14.398,14.4029,3180.7652156449,0
+FCA.US,D,20130401,000000,14.3162,14.3162,14.0903,14.1226,1310.2115784651,0
+FCA.US,D,20130402,000000,14.1618,14.1618,14.0903,14.0903,12625.354159064,0
+FCA.US,D,20130403,000000,13.7574,13.8517,13.6146,13.6954,145292.22250575,0
+FCA.US,D,20130404,000000,13.6699,13.8712,13.652,13.8712,2481.5148314505,0
+FCA.US,D,20130405,000000,13.4311,13.4753,13.3232,13.4753,2375.5678035423,0
+FCA.US,D,20130408,000000,13.387,13.5578,13.387,13.4685,4580.4431732324,0
+FCA.US,D,20130409,000000,13.7079,13.8117,13.6954,13.8117,1537.4090938682,0
+FCA.US,D,20130410,000000,13.9655,13.9918,13.9655,13.9918,609.7840050718,0
+FCA.US,D,20130411,000000,13.9009,14.0148,13.9009,14.0148,2018.8794762513,0
+FCA.US,D,20130412,000000,13.7504,13.8076,13.6563,13.8076,5745.860480223,0
+FCA.US,D,20130415,000000,13.4311,13.4311,13.4311,13.4311,629.79622145447,0
+FCA.US,D,20130416,000000,13.7301,13.777,13.7079,13.7631,856.99373685767,0
+FCA.US,D,20130417,000000,13.4455,13.5629,13.4455,13.5356,1821.1116908225,0
+FCA.US,D,20130418,000000,13.5764,13.6087,13.5026,13.5026,95777.290418237,0
+FCA.US,D,20130419,000000,14.0284,14.0284,14.0284,14.0284,47656.15034232,0
+FCA.US,D,20130424,000000,14.2424,14.3724,14.2424,14.3724,2156.6106125319,0
+FCA.US,D,20130425,000000,14.4557,14.4557,14.4557,14.4557,639.21373504631,0
+FCA.US,D,20130426,000000,14.2857,14.2857,14.2857,14.2857,327.25859731652,0
+FCA.US,D,20130429,000000,14.4318,14.4318,14.2968,14.3113,3875.3068430432,0
+FCA.US,D,20130430,000000,14.4666,14.4666,14.4666,14.4666,156.56616346438,0
+FCA.US,D,20130501,000000,14.3035,14.3035,14.3035,14.3035,401.42151685229,0
+FCA.US,D,20130502,000000,14.2552,14.4735,14.2552,14.3791,639.21373504631,0
+FCA.US,D,20130503,000000,14.6629,14.6629,14.6629,14.6629,1272.5415240977,0
+FCA.US,D,20130506,000000,14.6511,14.6511,14.5873,14.5873,3369.1154874817,0
+FCA.US,D,20130507,000000,14.8659,14.9976,14.8659,14.9203,9991.981920945,0
+FCA.US,D,20130508,000000,15.0442,15.1123,15.0341,15.0341,3659.8812196298,0
+FCA.US,D,20130509,000000,14.9705,14.9823,14.9705,14.9705,639.21373504631,0
+FCA.US,D,20130510,000000,15.0273,15.0273,15.0273,15.0273,231.90627219912,0
+FCA.US,D,20130513,000000,14.8761,14.8761,14.8761,14.8761,353.1567596941,0
+FCA.US,D,20130514,000000,14.7581,14.7631,14.7581,14.7631,836.981520475,0
+FCA.US,D,20130515,000000,14.6943,14.6943,14.6943,14.6943,420.25654403597,0
+FCA.US,D,20130516,000000,14.814,14.814,14.814,14.814,384.94086806656,0
+FCA.US,D,20130517,000000,14.883,14.883,14.883,14.883,238.969407393,0
+FCA.US,D,20130520,000000,14.8327,14.8327,14.8327,14.8327,316.66389452571,0
+FCA.US,D,20130521,000000,14.7691,14.82,14.7691,14.82,527.38076114318,0
+FCA.US,D,20130522,000000,14.7631,14.7631,14.4496,14.4496,1575.0791482356,0
+FCA.US,D,20130524,000000,14.1421,14.2676,14.1421,14.2552,35001.366453282,0
+FCA.US,D,20130528,000000,14.4735,14.5806,14.4098,14.4387,32389.183620745,0
+FCA.US,D,20130529,000000,14.2424,14.3698,14.2424,14.3307,38662.42486211,0
+FCA.US,D,20130530,000000,14.2916,14.3503,14.2916,14.3503,10660.625385966,0
+FCA.US,D,20130531,000000,14.1473,14.205,13.8941,14.0122,29040.080349646,0
+FCA.US,D,20130603,000000,13.9204,13.979,13.9204,13.9273,11139.741389951,0
+FCA.US,D,20130604,000000,13.997,13.997,13.8617,13.889,2392.048452328,0
+FCA.US,D,20130605,000000,13.7249,13.7249,13.5202,13.6775,7320.9396284586,0
+FCA.US,D,20130606,000000,13.5865,13.6775,13.465,13.6128,9386.906672669,0
+FCA.US,D,20130607,000000,13.6189,13.7199,13.5331,13.6316,894.66379122504,0
+FCA.US,D,20130610,000000,13.5629,13.5892,13.4386,13.4386,2437.9588310883,0
+FCA.US,D,20130611,000000,13.173,13.173,12.8935,13.0932,20254.717357656,0
+FCA.US,D,20130612,000000,13.1781,13.1781,12.9785,12.9902,4838.247607809,0
+FCA.US,D,20130613,000000,13.0981,13.1856,13.0981,13.1856,7001.9213555349,0
+FCA.US,D,20130614,000000,12.9486,12.9486,12.7363,12.873,57666.967290449,0
+FCA.US,D,20130617,000000,13.0182,13.0736,13.0182,13.0736,669.82065421979,0
+FCA.US,D,20130618,000000,13.2069,13.2781,13.1805,13.1805,3722.2722471757,0
+FCA.US,D,20130619,000000,12.9325,12.9325,12.9325,12.9325,280.17102935732,0
+FCA.US,D,20130621,000000,12.2257,12.4951,12.2257,12.4951,1576.2563374346,0
+FCA.US,D,20130624,000000,11.6844,12.1486,11.6844,11.8842,6000.1333472026,0
+FCA.US,D,20130625,000000,11.9818,12.0254,11.9361,12.0254,2841.7347263385,0
+FCA.US,D,20130626,000000,12.3345,12.365,12.2767,12.2886,1087.7228198578,0
+FCA.US,D,20130627,000000,12.3982,12.4559,12.3277,12.3523,6349.7585392999,0
+FCA.US,D,20130628,000000,12.3023,12.3523,12.3023,12.3523,709.84508698513,0
+FCA.US,D,20130701,000000,12.3523,12.3581,12.3523,12.3581,4795.8687966458,0
+FCA.US,D,20130703,000000,12.1273,12.1273,12.1273,12.1273,466.16692279621,0
+FCA.US,D,20130705,000000,12.089,12.1077,12.089,12.1077,466.16692279621,0
+FCA.US,D,20130708,000000,12.1077,12.1486,11.8969,12.0968,66477.051255618,0
+FCA.US,D,20130709,000000,12.1918,12.1918,12.1671,12.1849,1636.2929865826,0
+FCA.US,D,20130711,000000,12.5144,12.7006,12.5144,12.7006,2156.6106125319,0
+FCA.US,D,20130712,000000,12.5264,12.5264,12.4951,12.4951,898.19535882198,0
+FCA.US,D,20130716,000000,12.7143,12.7143,12.7143,12.7143,154.21178506642,0
+FCA.US,D,20130717,000000,12.919,12.919,12.873,12.873,915.85319680668,0
+FCA.US,D,20130718,000000,12.9121,12.9121,12.9121,12.9121,154.21178506642,0
+FCA.US,D,20130719,000000,12.6436,12.6777,12.6436,12.6565,1712.8102845164,0
+FCA.US,D,20130722,000000,12.822,12.873,12.7746,12.873,3267.8772163694,0
+FCA.US,D,20130723,000000,12.9758,13.0727,12.9758,13.0472,2319.0627219912,0
+FCA.US,D,20130724,000000,13.2655,13.2655,12.9443,12.9443,1943.5393675165,0
+FCA.US,D,20130725,000000,13.1365,13.1365,13.1365,13.1365,702.78195179125,0
+FCA.US,D,20130729,000000,12.8526,12.8526,12.8161,12.8358,1398.5007683886,0
+FCA.US,D,20130730,000000,12.7525,12.8586,12.7143,12.7143,4356.7772254261,0
+FCA.US,D,20130731,000000,12.7687,12.9121,12.7687,12.8788,5916.5529140751,0
+FCA.US,D,20130801,000000,13.2069,13.2529,13.1185,13.1882,6911.2777872134,0
+FCA.US,D,20130802,000000,13.1118,13.3284,13.0981,13.2001,5916.5529140751,0
+FCA.US,D,20130805,000000,13.0871,13.1237,13.0871,13.1051,1301.9712540722,0
+FCA.US,D,20130806,000000,12.9887,13.0589,12.9887,13.0589,2408.5291011137,0
+FCA.US,D,20130808,000000,12.9615,13.149,12.9615,13.149,934.68822399037,0
+FCA.US,D,20130813,000000,13.7887,13.9459,13.7463,13.7887,12764.262484544,0
+FCA.US,D,20130814,000000,14.0156,14.0614,13.8687,13.8687,6385.0742152692,0
+FCA.US,D,20130815,000000,13.7804,13.7804,13.5815,13.5815,1816.4029340266,0
+FCA.US,D,20130816,000000,13.7887,13.7887,13.6699,13.6699,832.27276367908,0
+FCA.US,D,20130819,000000,13.5397,13.5397,13.5397,13.5397,623.91027545956,0
+FCA.US,D,20130820,000000,13.4524,13.5543,13.3938,13.4126,32192.593024515,0
+FCA.US,D,20130823,000000,13.6002,13.6002,13.5815,13.5815,1618.6351485979,0
+FCA.US,D,20130826,000000,13.7199,13.7199,13.7037,13.7199,1101.8490902456,0
+FCA.US,D,20130828,000000,13.5103,13.5103,13.5103,13.5103,1398.5007683886,0
+FCA.US,D,20130830,000000,13.4694,13.4907,13.4694,13.4907,501.48259876561,0
+FCA.US,D,20130904,000000,13.9101,14.0369,13.9101,14.0122,104366.062814,0
+FCA.US,D,20130905,000000,14.0487,14.0487,14.0369,14.0369,3116.0198097009,0
+FCA.US,D,20130906,000000,13.8941,14.1609,13.8806,14.1277,2675.7510492822,0
+FCA.US,D,20130909,000000,14.0995,14.0995,14.0045,14.0292,2432.0728850933,0
+FCA.US,D,20130910,000000,14.3842,14.3842,14.3282,14.3335,4516.8749564875,0
+FCA.US,D,20130911,000000,14.3868,14.3937,14.3453,14.3453,3192.5371076346,0
+FCA.US,D,20130912,000000,14.0675,14.126,14.0539,14.126,9155.00040047,0
+FCA.US,D,20130913,000000,14.1473,14.1473,14.1473,14.1473,608.60681587282,0
+FCA.US,D,20130918,000000,14.2874,14.8074,14.2874,14.464,10678.28322395,0
+FCA.US,D,20130919,000000,14.4897,14.6271,14.4328,14.6271,2955.9220786395,0
+FCA.US,D,20130923,000000,14.4761,14.4761,14.4761,14.4761,1546.8266074602,0
+FCA.US,D,20130924,000000,14.4514,14.4514,14.3139,14.4029,1652.7736353683,0
+FCA.US,D,20130925,000000,14.2178,14.2178,14.2178,14.2178,308.42357013284,0
+FCA.US,D,20130927,000000,14.3335,14.3409,14.3335,14.3409,3241.9790539917,0
+FCA.US,D,20131001,000000,14.5296,14.537,14.4514,14.4514,1002.9651975312,0
+FCA.US,D,20131002,000000,14.6457,14.7037,14.5143,14.7037,10905.480739354,0
+FCA.US,D,20131003,000000,14.5438,14.5438,14.4175,14.5108,7103.1596266472,0
+FCA.US,D,20131004,000000,14.7037,14.7037,14.7037,14.7037,461.45816600029,0
+FCA.US,D,20131007,000000,14.6457,14.6773,14.6457,14.6773,1066.5334142762,0
+FCA.US,D,20131010,000000,14.9807,15.0145,14.9807,15.0094,3241.9790539917,0
+FCA.US,D,20131011,000000,14.9492,15.2091,14.9492,15.0978,55274.91883812,0
+FCA.US,D,20131014,000000,15.1182,15.2727,15.0264,15.2727,26399.644976332,0
+FCA.US,D,20131015,000000,15.1336,15.1336,14.962,14.9882,16439.44716376,0
+FCA.US,D,20131016,000000,15.0145,15.1182,15.0145,15.0333,43073.35279069,0
+FCA.US,D,20131017,000000,15.1489,15.1489,15.0205,15.1412,86319.75239363,0
+FCA.US,D,20131018,000000,15.2602,15.2602,15.17,15.2278,43691.377120154,0
+FCA.US,D,20131021,000000,15.2278,15.2659,15.1336,15.1336,5868.2881569168,0
+FCA.US,D,20131023,000000,14.8074,14.9552,14.8074,14.871,12218.046696216,0
+FCA.US,D,20131024,000000,14.9552,14.9552,14.7282,14.7682,1192.4926585671,0
+FCA.US,D,20131025,000000,14.8974,14.8974,14.8592,14.8592,316.66389452571,0
+FCA.US,D,20131028,000000,14.781,14.781,14.781,14.781,1080.6596846639,0
+FCA.US,D,20131029,000000,14.7106,14.736,14.7106,14.7282,4939.4858789213,0
+FCA.US,D,20131030,000000,14.7282,14.7282,14.6969,14.7221,1236.0486589294,0
+FCA.US,D,20131031,000000,14.736,14.7623,14.736,14.7623,4786.451283054,0
+FCA.US,D,20131101,000000,14.7742,14.7955,14.7409,14.7623,4169.6041427883,0
+FCA.US,D,20131104,000000,14.781,14.7955,14.7682,14.781,15590.693751295,0
+FCA.US,D,20131105,000000,14.8659,14.8659,14.6645,14.6858,1943.5393675165,0
+FCA.US,D,20131106,000000,14.7479,14.8074,14.69,14.7037,9743.5949999601,0
+FCA.US,D,20131107,000000,14.3335,14.3335,14.3282,14.3282,6952.4794091777,0
+FCA.US,D,20131108,000000,14.4514,14.4514,14.4514,14.4514,439.09157121966,0
+FCA.US,D,20131111,000000,14.464,14.464,14.398,14.4445,5635.2046955187,0
+FCA.US,D,20131112,000000,14.4175,14.4175,14.4175,14.4175,1002.9651975312,0
+FCA.US,D,20131113,000000,14.3335,14.3545,14.2567,14.3139,27327.270065129,0
+FCA.US,D,20131114,000000,14.4828,14.4828,14.4828,14.4828,158.92054186234,0
+FCA.US,D,20131118,000000,15.2278,15.2278,15.2278,15.2278,153.03459586745,0
+FCA.US,D,20131119,000000,15.1249,15.1845,15.1249,15.1249,8183.8193113111,0
+FCA.US,D,20131120,000000,15.17,15.17,15.0784,15.1632,9259.7702391791,0
+FCA.US,D,20131121,000000,15.1905,15.1905,15.1905,15.1905,153.03459586745,0
+FCA.US,D,20131122,000000,15.2219,15.2219,15.2219,15.2219,250.74129938281,0
+FCA.US,D,20131125,000000,15.0606,15.0606,14.9807,14.9807,771.0589253321,0
+FCA.US,D,20131127,000000,15.2602,15.3969,15.2602,15.3969,1756.3662848787,0
+FCA.US,D,20131202,000000,15.5123,15.5123,15.2659,15.3714,72439.514548452,0
+FCA.US,D,20131203,000000,15.2219,15.2219,15.2219,15.2219,8167.3386625254,0
+FCA.US,D,20131206,000000,15.4989,15.4989,15.4989,15.4989,771.0589253321,0
+FCA.US,D,20131209,000000,15.4861,15.525,15.4861,15.525,3241.9790539917,0
+FCA.US,D,20131210,000000,15.2727,15.408,15.2727,15.3771,4219.0460891455,0
+FCA.US,D,20131211,000000,15.3,15.3,15.3,15.3,712.19946538309,0
+FCA.US,D,20131213,000000,15.2415,15.3,15.2415,15.3,26376.101192353,0
+FCA.US,D,20131216,000000,15.1632,15.2727,15.0978,15.2659,3130.1460800887,0
+FCA.US,D,20131218,000000,15.3229,15.4216,15.2083,15.3288,1632.7614189857,0
+FCA.US,D,20131219,000000,15.1471,15.1836,15.1233,15.1233,3033.6165657723,0
+FCA.US,D,20131220,000000,15.0587,15.0587,14.8174,14.888,41475.907047673,0
+FCA.US,D,20131227,000000,15.1759,15.1895,15.1759,15.1895,541.50703153095,0
+FCA.US,D,20131230,000000,15.271,15.3375,15.271,15.3375,4362.663171421,0
+FCA.US,D,20131231,000000,15.2465,15.271,15.1937,15.1937,112835.93910066,0
+FCA.US,D,20140102,000000,15.3101,15.3101,15.1471,15.1471,1838.7695288072,0
+FCA.US,D,20140103,000000,15.1182,15.1182,15.0587,15.0587,5810.6058861668,0
+FCA.US,D,20140106,000000,14.916,14.916,14.8132,14.8132,929.97946719445,0
+FCA.US,D,20140107,000000,14.8949,14.8949,14.8949,14.8949,659.22595142898,0
+FCA.US,D,20140108,000000,14.888,14.916,14.888,14.916,480.29319318397,0
+FCA.US,D,20140109,000000,14.7725,14.7725,14.7725,14.7725,258.98162377567,0
+FCA.US,D,20140110,000000,14.6433,14.8949,14.6433,14.8949,1091.2543874547,0
+FCA.US,D,20140113,000000,14.7929,14.7929,14.7537,14.7537,769.88173613313,0
+FCA.US,D,20140114,000000,14.7598,14.7598,14.662,14.662,2138.9527745472,0
+FCA.US,D,20140115,000000,14.5898,14.5898,14.5898,14.5898,1639.8245541796,0
+FCA.US,D,20140116,000000,14.5898,14.5898,14.5898,14.5898,327.25859731652,0
+FCA.US,D,20140121,000000,14.7207,14.7207,14.3878,14.5473,40308.135362285,0
+FCA.US,D,20140122,000000,14.7462,14.9279,14.7088,14.9279,3683.4250036094,0
+FCA.US,D,20140123,000000,14.5135,14.5135,14.3385,14.3698,2279.0382892259,0
+FCA.US,D,20140124,000000,14.2552,14.2618,13.9291,13.9604,5468.0438292636,0
+FCA.US,D,20140127,000000,14.0521,14.0521,13.9943,13.9943,9309.2121855363,0
+FCA.US,D,20140128,000000,14.0971,14.1575,14.0971,14.1575,329.61297571448,0
+FCA.US,D,20140129,000000,14.0835,14.0835,14.059,14.059,2865.2785103181,0
+FCA.US,D,20140130,000000,14.2152,14.2152,14.008,14.1575,7625.8316309945,0
+FCA.US,D,20140131,000000,14.0903,14.0971,14.001,14.001,4727.5918231049,0
+FCA.US,D,20140203,000000,13.8772,13.8772,13.5917,13.5917,6487.4896755805,0
+FCA.US,D,20140204,000000,13.6511,13.9554,13.6511,13.9425,7179.676924581,0
+FCA.US,D,20140205,000000,13.5595,13.7599,13.5595,13.7599,8979.5992098218,0
+FCA.US,D,20140206,000000,13.9554,13.9554,13.9554,13.9554,7331.5343312494,0
+FCA.US,D,20140207,000000,14.1107,14.1744,14.013,14.0835,6546.3491355295,0
+FCA.US,D,20140210,000000,13.9367,13.9367,13.9367,13.9367,329.61297571448,0
+FCA.US,D,20140211,000000,14.2976,14.3385,14.2976,14.3385,16140.441107219,0
+FCA.US,D,20140212,000000,14.3587,14.3587,14.3307,14.3307,1579.7879050316,0
+FCA.US,D,20140213,000000,14.2671,14.4224,14.1888,14.4224,8711.2000724543,0
+FCA.US,D,20140214,000000,14.5712,14.6247,14.5575,14.5712,4838.247607809,0
+FCA.US,D,20140218,000000,14.5575,14.5575,14.5473,14.5473,2108.3458553737,0
+FCA.US,D,20140219,000000,14.6374,14.6374,14.5006,14.5006,6414.5039452437,0
+FCA.US,D,20140220,000000,14.5898,14.5898,14.5644,14.5644,1446.7655255468,0
+FCA.US,D,20140221,000000,14.4804,14.4804,14.4804,14.4804,760.46422254128,0
+FCA.US,D,20140224,000000,14.4141,14.4369,14.3878,14.4224,5697.5957230647,0
+FCA.US,D,20140225,000000,14.0656,14.2322,14.0656,14.0835,4951.2577709112,0
+FCA.US,D,20140227,000000,14.4931,14.4931,14.4931,14.4931,546.21578832687,0
+FCA.US,D,20140228,000000,14.442,14.4727,14.442,14.4548,4321.4615494568,0
+FCA.US,D,20140304,000000,14.6374,14.6374,14.6374,14.6374,11577.655771971,0
+FCA.US,D,20140307,000000,14.2976,14.2976,14.2976,14.2976,695.71881659737,0
+FCA.US,D,20140310,000000,14.2322,14.2322,14.2322,14.2322,296.65167814304,0
+FCA.US,D,20140311,000000,14.3637,14.3637,14.3637,14.3637,308.42357013284,0
+FCA.US,D,20140312,000000,14.1692,14.2152,14.0453,14.1508,8376.8783399439,0
+FCA.US,D,20140317,000000,13.7955,13.7955,13.7955,13.7955,185.99589343889,0
+FCA.US,D,20140318,000000,13.9221,13.9554,13.9221,13.9554,771.0589253321,0
+FCA.US,D,20140319,000000,13.8244,13.9221,13.8244,13.9221,3254.9281351806,0
+FCA.US,D,20140321,000000,14.2015,14.2015,14.1821,14.1821,2110.7002337717,0
+FCA.US,D,20140324,000000,13.8644,13.9604,13.8644,13.9604,1670.4314733531,0
+FCA.US,D,20140325,000000,13.9078,13.9078,13.9078,13.9078,530.91232874012,0
+FCA.US,D,20140326,000000,13.9291,13.9291,13.9144,13.9221,1232.5170913324,0
+FCA.US,D,20140327,000000,13.8244,13.8244,13.7327,13.7327,1691.6208789347,0
+FCA.US,D,20140328,000000,14.1508,14.1508,14.1508,14.1508,1416.1586063733,0
+FCA.US,D,20140401,000000,14.4013,14.4804,14.4013,14.4804,2314.3539651953,0
+FCA.US,D,20140402,000000,14.5507,14.5644,14.5507,14.5644,7339.7746556422,0
+FCA.US,D,20140403,000000,14.4141,14.4141,14.4141,14.4141,581.53146429628,0
+FCA.US,D,20140407,000000,14.1039,14.1039,14.1039,14.1039,2686.3457520731,0
+FCA.US,D,20140408,000000,14.2731,14.3945,14.2731,14.3945,9324.515645123,0
+FCA.US,D,20140409,000000,14.4141,14.4141,14.4141,14.4141,784.00800652089,0
+FCA.US,D,20140411,000000,14.5337,14.5337,14.4548,14.5337,2782.8752663894,0
+FCA.US,D,20140415,000000,14.0521,14.0521,13.9759,14.0191,2621.6003461291,0
+FCA.US,D,20140416,000000,14.3307,14.3307,14.3307,14.3307,254.27286697975,0
+FCA.US,D,20140417,000000,14.2618,14.4072,14.2407,14.2407,7096.0964914534,0
+FCA.US,D,20140422,000000,14.3122,14.3122,14.2202,14.2202,2242.5454240574,0
+FCA.US,D,20140423,000000,14.2152,14.2202,14.2152,14.2202,1932.9446647256,0
+FCA.US,D,20140424,000000,14.2015,14.2015,14.1956,14.2015,915.85319680668,0
+FCA.US,D,20140425,000000,13.9144,13.9221,13.9144,13.9221,856.99373685767,0
+FCA.US,D,20140428,000000,13.7736,13.8322,13.7531,13.7599,29445.033434095,0
+FCA.US,D,20140429,000000,13.7955,13.7955,13.7955,13.7955,1038.2808735006,0
+FCA.US,D,20140502,000000,13.8322,13.8322,13.8322,13.8322,6365.0619988865,0
+FCA.US,D,20140505,000000,13.7079,13.7079,13.7079,13.7079,415.54778724005,0
+FCA.US,D,20140506,000000,13.7812,13.7812,13.7812,13.7812,654.51719463306,0
+FCA.US,D,20140507,000000,13.5085,13.5321,13.4498,13.4498,1374.956984409,0
+FCA.US,D,20140508,000000,13.2672,13.2672,13.2672,13.2672,1699.8612033275,0
+FCA.US,D,20140512,000000,13.4796,13.4796,13.4295,13.4576,1414.9814171744,0
+FCA.US,D,20140513,000000,13.6443,13.6614,13.5917,13.5917,6265.0009169733,0
+FCA.US,D,20140514,000000,13.6911,13.7394,13.6121,13.6121,15767.272131142,0
+FCA.US,D,20140515,000000,13.6377,13.6377,13.618,13.618,1470.3093095264,0
+FCA.US,D,20140519,000000,13.6563,13.6834,13.6563,13.6834,3266.7000271704,0
+FCA.US,D,20140520,000000,13.6443,13.6511,13.5729,13.5729,3249.0421891856,0
+FCA.US,D,20140527,000000,14.0723,14.0723,14.0377,14.0377,3083.0585121295,0
+FCA.US,D,20140528,000000,13.9425,14.0903,13.9425,14.0903,3118.3741880988,0
+FCA.US,D,20140602,000000,14.059,14.0656,14.0521,14.0656,1689.2665005367,0
+FCA.US,D,20140603,000000,14.0521,14.0521,14.0521,14.0521,2897.0626186906,0
+FCA.US,D,20140604,000000,14.0334,14.0334,14.0334,14.0334,643.92249184223,0
+FCA.US,D,20140605,000000,14.2092,14.2202,14.2092,14.2152,2001.2216382665,0
+FCA.US,D,20140606,000000,14.1107,14.1821,14.1107,14.1508,15335.243695117,0
+FCA.US,D,20140610,000000,14.2202,14.2202,14.2202,14.2202,769.88173613313,0
+FCA.US,D,20140611,000000,14.2015,14.2322,14.1821,14.1956,7861.2694707906,0
+FCA.US,D,20140612,000000,14.2092,14.2092,14.2092,14.2092,605.07524827588,0
+FCA.US,D,20140613,000000,14.2092,14.2092,14.2092,14.2092,309.60075933183,0
+FCA.US,D,20140616,000000,14.0835,14.1304,14.0835,14.1304,645.09968104122,0
+FCA.US,D,20140617,000000,14.1175,14.1175,14.0792,14.0792,2256.6716944452,0
+FCA.US,D,20140618,000000,14.1039,14.1039,14.0903,14.0903,1018.268657118,0
+FCA.US,D,20140619,000000,14.0521,14.0521,14.0521,14.0521,244.85535338791,0
+FCA.US,D,20140620,000000,13.9494,13.9494,13.9494,13.9494,153.03459586745,0
+FCA.US,D,20140623,000000,13.7259,13.9367,13.7259,13.9221,17687.267714679,0
+FCA.US,D,20140624,000000,13.9307,13.9307,13.9307,13.9307,150.68021746947,0
+FCA.US,D,20140625,000000,14.0156,14.0292,14.0156,14.0292,615.66995106671,0
+FCA.US,D,20140627,000000,14.0122,14.0946,14.0122,14.0946,1910.5780699451,0
+FCA.US,D,20140630,000000,14.2144,14.2202,14.2006,14.2083,7963.6849311018,0
+FCA.US,D,20140701,000000,14.3604,14.3604,14.3274,14.3316,4503.9258752986,0
+FCA.US,D,20140702,000000,14.3893,14.4828,14.3893,14.4828,8363.9292587551,0
+FCA.US,D,20140703,000000,14.701,14.701,14.6815,14.6815,2720.4842388435,0
+FCA.US,D,20140707,000000,14.7537,14.7537,14.7394,14.7394,1065.3562250772,0
+FCA.US,D,20140708,000000,14.6604,14.6604,14.5617,14.5617,1762.2522308735,0
+FCA.US,D,20140714,000000,14.8057,14.8057,14.8057,14.8057,1112.4437930364,0
+FCA.US,D,20140715,000000,14.7938,14.8463,14.7938,14.8463,2822.8996991548,0
+FCA.US,D,20140718,000000,14.8592,14.8701,14.8592,14.8701,1127.7472526231,0
+FCA.US,D,20140721,000000,14.6748,14.7938,14.6604,14.7785,25254.239885725,0
+FCA.US,D,20140722,000000,15.1105,15.1462,15.0631,15.1157,19015.137131129,0
+FCA.US,D,20140723,000000,15.2797,15.2939,15.2593,15.2593,34089.044824072,0
+FCA.US,D,20140724,000000,15.7518,15.7518,15.4231,15.4758,47146.427419161,0
+FCA.US,D,20140725,000000,15.4367,15.4885,15.4367,15.4885,970.00389995978,0
+FCA.US,D,20140728,000000,15.6925,15.7723,15.6788,15.6788,1359.6535248222,0
+FCA.US,D,20140729,000000,15.8114,15.8114,15.6611,15.6611,3646.932138441,0
+FCA.US,D,20140730,000000,15.5617,15.5617,15.4172,15.4367,5888.3003732995,0
+FCA.US,D,20140731,000000,15.4947,15.4947,15.2797,15.3714,28636.304454395,0
+FCA.US,D,20140801,000000,15.3645,15.3976,15.3307,15.3307,3376.1786226756,0
+FCA.US,D,20140804,000000,15.4317,15.5617,15.4317,15.5549,2463.8569934658,0
+FCA.US,D,20140805,000000,15.2797,15.3976,15.2797,15.352,5708.1904258556,0
+FCA.US,D,20140806,000000,15.2593,15.3101,15.2593,15.3042,1711.6330953174,0
+FCA.US,D,20140807,000000,15.2533,15.2797,15.1462,15.2007,5923.616049269,0
+FCA.US,D,20140808,000000,15.1157,15.3839,15.1157,15.3839,315.48670532672,0
+FCA.US,D,20140811,000000,15.588,15.588,15.5667,15.5667,412.01621964311,0
+FCA.US,D,20140812,000000,15.5948,15.5948,15.5948,15.5948,472.0528687911,0
+FCA.US,D,20140813,000000,15.87,15.87,15.7307,15.831,1309.0343892661,0
+FCA.US,D,20140814,000000,15.667,15.667,15.5948,15.6151,4246.121440722,0
+FCA.US,D,20140815,000000,15.6212,15.6212,15.5082,15.5803,10436.959438159,0
+FCA.US,D,20140818,000000,15.627,15.627,15.627,15.627,191.8818394338,0
+FCA.US,D,20140819,000000,15.7595,15.7987,15.7205,15.7205,3804.6754911044,0
+FCA.US,D,20140820,000000,15.7255,15.8114,15.7255,15.7987,3320.8507303235,0
+FCA.US,D,20140821,000000,15.6848,15.6925,15.6848,15.6925,5019.5347444521,0
+FCA.US,D,20140822,000000,15.6848,15.7205,15.6355,15.6729,6901.8602736216,0
+FCA.US,D,20140825,000000,15.6474,15.6474,15.6474,15.6474,165.98367705622,0
+FCA.US,D,20140826,000000,15.6474,15.6474,15.5948,15.5948,894.66379122504,0
+FCA.US,D,20140827,000000,15.6084,15.6084,15.588,15.588,1643.3561217765,0
+FCA.US,D,20140828,000000,15.3101,15.3101,15.3101,15.3101,326.08140811755,0
+FCA.US,D,20140829,000000,15.4096,15.4172,15.4096,15.4172,760.46422254128,0
+FCA.US,D,20140902,000000,15.3458,15.5745,15.3458,15.5745,1911.7552591441,0
+FCA.US,D,20140903,000000,15.8523,15.8955,15.8114,15.8641,3099.5391609152,0
+FCA.US,D,20140904,000000,15.9506,15.9506,15.9506,15.9506,234.26065059708,0
+FCA.US,D,20140905,000000,15.9023,15.9023,15.9023,15.9023,260.15881297465,0
+FCA.US,D,20140908,000000,16.0408,16.0468,15.9821,15.9821,5797.656804978,0
+FCA.US,D,20140910,000000,15.667,15.667,15.667,15.667,921.73914280159,0
+FCA.US,D,20140911,000000,15.5803,15.5803,15.5803,15.5803,150.68021746947,0
+FCA.US,D,20140912,000000,15.5277,15.5277,15.5277,15.5277,150.68021746947,0
+FCA.US,D,20140915,000000,15.271,15.4497,15.271,15.271,598.012113082,0
+FCA.US,D,20140916,000000,15.1937,15.3458,15.1937,15.3458,23653.262575112,0
+FCA.US,D,20140919,000000,15.1105,15.1675,15.0358,15.1157,9694.1530536029,0
+FCA.US,D,20140922,000000,14.9627,14.9627,14.8379,14.8379,21270.631636375,0
+FCA.US,D,20140923,000000,14.916,14.916,14.8684,14.8684,2295.5189380116,0
+FCA.US,D,20140924,000000,14.9355,14.9355,14.9355,14.9355,226.02032620422,0
+FCA.US,D,20140925,000000,14.8821,14.9543,14.8821,14.9424,3132.5004584866,0
+FCA.US,D,20140926,000000,14.967,15.0291,14.967,15.0224,5493.9419916411,0
+FCA.US,D,20140929,000000,14.6893,14.7221,14.6511,14.6511,5548.0926947942,0
+FCA.US,D,20141001,000000,14.4751,14.4818,14.3628,14.3698,2808.7734287671,0
+FCA.US,D,20141002,000000,14.1585,14.2831,14.1585,14.2831,20204.098222099,0
+FCA.US,D,20141003,000000,14.5447,14.6163,14.5447,14.6163,1662.1911489603,0
+FCA.US,D,20141006,000000,14.9075,14.9075,14.8821,14.9075,3158.3986208642,0
+FCA.US,D,20141009,000000,14.8949,14.8949,14.8012,14.8012,840.51308807195,0
+FCA.US,D,20141010,000000,14.4818,14.5491,14.4692,14.4692,1937.6534215216,0
+FCA.US,D,20141013,000000,14.6561,14.6629,14.5031,14.5031,3731.6897607676,0
+FCA.US,D,20141014,000000,14.3307,14.5959,14.3307,14.5218,1996.5128814707,0
+FCA.US,D,20141015,000000,14.176,14.3307,14.1516,14.3307,5284.4023142226,0
+FCA.US,D,20141016,000000,14.1711,14.3511,14.1711,14.3511,1201.9101721589,0
+FCA.US,D,20141017,000000,14.7563,14.7631,14.6238,14.6629,26353.734597572,0
+FCA.US,D,20141023,000000,14.7904,14.7904,14.7904,14.7904,609.7840050718,0
+FCA.US,D,20141024,000000,14.8634,14.8821,14.7827,14.7827,5181.9868539114,0
+FCA.US,D,20141028,000000,14.7972,14.9892,14.7972,14.974,30377.367279688,0
+FCA.US,D,20141029,000000,14.8753,14.8753,14.8753,14.8753,374.34616527574,0
+FCA.US,D,20141030,000000,14.7904,14.9892,14.7904,14.9543,2689.87731967,0
+FCA.US,D,20141031,000000,15.1905,15.1945,15.1283,15.1945,2596.8793729506,0
+FCA.US,D,20141104,000000,15.1531,15.2618,15.1283,15.2618,29967.705438441,0
+FCA.US,D,20141105,000000,15.1531,15.2278,15.0631,15.1905,670515.19584719,0
+FCA.US,D,20141106,000000,15.0699,15.0699,15.0699,15.0699,149.5030282705,0
+FCA.US,D,20141107,000000,15.075,15.1616,15.0409,15.0944,211529.12716478,0
+FCA.US,D,20141112,000000,15.2618,15.2618,15.2618,15.2618,28558.609967263,0
+FCA.US,D,20141113,000000,15.3018,15.3348,15.2618,15.3348,1559.7756886489,0
+FCA.US,D,20141114,000000,15.5803,15.7214,15.5803,15.6678,178145.21867089,0
+FCA.US,D,20141117,000000,15.3144,15.3144,15.3144,15.3144,255.45005617873,0
+FCA.US,D,20141118,000000,15.1945,15.1945,15.1685,15.1685,1123.0384958272,0
+FCA.US,D,20141119,000000,15.1114,15.1167,15.0944,15.1167,9687.089918409,0
+FCA.US,D,20141120,000000,14.9892,15.0476,14.9892,15.0409,5801.188372575,0
+FCA.US,D,20141121,000000,15.6543,15.6543,15.3144,15.3144,89891.344423336,0
+FCA.US,D,20141124,000000,15.3748,15.442,15.2498,15.442,7197.3347625657,0
+FCA.US,D,20141125,000000,15.4811,15.4811,15.442,15.442,2775.8121311956,0
+FCA.US,D,20141128,000000,15.6415,15.6415,15.6415,15.6415,255.45005617873,0
+FCA.US,D,20141201,000000,15.0875,15.2966,15.0875,15.2966,3344.3945143031,0
+FCA.US,D,20141202,000000,15.3748,15.4937,15.3197,15.3197,13189.227785376,0
+FCA.US,D,20141203,000000,15.2568,15.3076,15.1685,15.2337,2071.8529902053,0
+FCA.US,D,20141204,000000,15.7214,15.7214,15.4937,15.5269,2051.8407738227,0
+FCA.US,D,20141205,000000,15.7255,15.7323,15.6212,15.6483,2922.9607810681,0
+FCA.US,D,20141208,000000,15.6016,15.6016,15.6016,15.6016,153.03459586745,0
+FCA.US,D,20141209,000000,14.8497,14.8497,14.8497,14.8497,6877.139300443,0
+FCA.US,D,20141210,000000,15.0094,15.0094,15.0094,15.0094,871.12000724543,0
+FCA.US,D,20141211,000000,14.962,14.962,14.962,14.962,537.975463934,0
+FCA.US,D,20141212,000000,14.9075,14.9424,14.7418,14.7418,46768.54968629,0
+FCA.US,D,20141215,000000,14.6841,14.8098,14.6094,14.8098,838.15870967399,0
+FCA.US,D,20141216,000000,14.5143,14.9355,14.5143,14.736,992.37049474041,0
+FCA.US,D,20141217,000000,14.6696,14.6696,14.6696,14.6696,287.2341645512,0
+FCA.US,D,20141219,000000,14.9543,14.9543,14.9543,14.9543,23649.731007514,0
+FCA.US,D,20141222,000000,14.9279,14.9892,14.9279,14.9892,1051.2299546894,0
+FCA.US,D,20141226,000000,15.2745,15.2745,15.1616,15.1616,3775.2457611298,0
+FCA.US,D,20141229,000000,15.1616,15.1616,15.1114,15.1216,33518.108062567,0
+FCA.US,D,20141231,000000,15.0358,15.1471,15.0358,15.0875,12692.453943406,0
+FCA.US,D,20150102,000000,15.3748,15.3748,15.3748,15.3748,158.92054186234,0
+FCA.US,D,20150105,000000,15.4072,15.4538,15.3627,15.4538,1070.0649818731,0
+FCA.US,D,20150106,000000,15.2219,15.2337,15.1336,15.2337,34897.773803771,0
+FCA.US,D,20150107,000000,15.396,15.5608,15.396,15.5608,4247.298629921,0
+FCA.US,D,20150108,000000,15.6543,15.6806,15.5479,15.588,31202.576908172,0
+FCA.US,D,20150109,000000,15.5948,15.6415,15.5948,15.6415,3008.8955925936,0
+FCA.US,D,20150112,000000,15.3806,15.4072,15.3806,15.4072,547.39297752584,0
+FCA.US,D,20150113,000000,15.6016,15.6084,15.5006,15.6084,5409.1843693145,0
+FCA.US,D,20150114,000000,15.4811,15.5006,15.4147,15.5006,1546.8266074602,0
+FCA.US,D,20150115,000000,15.4877,15.4877,15.4291,15.4811,1466.7777419294,0
+FCA.US,D,20150116,000000,15.3197,15.3197,15.3076,15.3076,1748.1259604858,0
+FCA.US,D,20150120,000000,15.1216,15.1945,15.1216,15.1945,1223.0995777406,0
+FCA.US,D,20150121,000000,15.4681,15.6355,15.4681,15.6016,3597.4901920838,0
+FCA.US,D,20150122,000000,15.6543,15.8003,15.6543,15.8003,2833.4944019457,0
+FCA.US,D,20150123,000000,15.7876,15.7876,15.7323,15.7323,6007.1964823965,0
+FCA.US,D,20150126,000000,15.5479,15.762,15.5479,15.7409,3226.675594405,0
+FCA.US,D,20150127,000000,15.5353,15.5422,15.4741,15.5353,4507.4574428957,0
+FCA.US,D,20150128,000000,15.4351,15.588,15.3891,15.4072,3453.8731098083,0
+FCA.US,D,20150129,000000,15.2219,15.2498,15.1471,15.2498,7213.8154113514,0
+FCA.US,D,20150130,000000,15.2168,15.2498,15.1945,15.1945,1502.0934178989,0
+FCA.US,D,20150202,000000,15.1336,15.2091,15.1336,15.1905,2064.7898550114,0
+FCA.US,D,20150203,000000,15.3806,15.4216,15.1905,15.3561,197376.95861463,0
+FCA.US,D,20150204,000000,15.628,15.6729,15.5132,15.5132,8279.1716364286,0
+FCA.US,D,20150205,000000,15.4072,15.4072,15.2498,15.3018,3708.145976788,0
+FCA.US,D,20150206,000000,15.1167,15.1283,14.967,15.0631,7303.2817904739,0
+FCA.US,D,20150209,000000,14.9424,15.0553,14.9355,15.0291,15184.563477646,0
+FCA.US,D,20150211,000000,14.967,15.0699,14.967,15.0358,2713.4211036496,0
+FCA.US,D,20150212,000000,15.1945,15.1945,15.1945,15.1945,1766.9609876694,0
+FCA.US,D,20150213,000000,13.7631,15.4937,13.7631,15.4487,7605.8194146119,0
+FCA.US,D,20150217,000000,15.3197,15.4681,15.3197,15.4681,652.1628162351,0
+FCA.US,D,20150219,000000,15.4147,15.4147,15.4147,15.4147,248.38692098485,0
+FCA.US,D,20150225,000000,15.6483,15.7255,15.6483,15.7255,1797.5679068429,0
+FCA.US,D,20150227,000000,15.8089,15.8089,15.7935,15.7935,845.22184486787,0
+FCA.US,D,20150302,000000,15.588,15.6415,15.588,15.6415,598.012113082,0
+FCA.US,D,20150303,000000,15.4216,15.5353,15.4216,15.5353,8113.1879593723,0
+FCA.US,D,20150304,000000,15.5353,15.5353,15.5353,15.5353,149.5030282705,0
+FCA.US,D,20150305,000000,15.5063,15.5269,15.5063,15.5269,31700.52793934,0
+FCA.US,D,20150306,000000,15.4538,15.4538,15.4538,15.4538,300.18324573998,0
+FCA.US,D,20150309,000000,15.3416,15.4741,15.3416,15.3416,300.18324573998,0
+FCA.US,D,20150310,000000,15.3416,15.3416,15.3416,15.3416,149.5030282705,0
+FCA.US,D,20150311,000000,14.9892,15.1394,14.9892,15.0291,904.08130481688,0
+FCA.US,D,20150312,000000,15.0291,15.0291,15.0291,15.0291,149.5030282705,0
+FCA.US,D,20150313,000000,15.1114,15.1394,15.0476,15.1394,3305.5472707368,0
+FCA.US,D,20150316,000000,15.2168,15.2422,15.2168,15.2422,1651.5964461694,0
+FCA.US,D,20150317,000000,15.2091,15.3076,15.1945,15.3018,1354.9447680264,0
+FCA.US,D,20150318,000000,15.3018,15.3018,15.3018,15.3018,149.5030282705,0
+FCA.US,D,20150319,000000,15.3748,15.3748,15.3748,15.3748,449.68627401048,0
+FCA.US,D,20150320,000000,15.775,15.775,15.5006,15.5006,1950.6025027104,0
+FCA.US,D,20150324,000000,15.4937,15.6619,15.4937,15.628,1651.5964461694,0
+FCA.US,D,20150325,000000,15.5063,15.5063,15.5006,15.5006,1051.2299546894,0
+FCA.US,D,20150326,000000,15.4606,15.4811,15.3627,15.4606,7814.1819028314,0
+FCA.US,D,20150327,000000,15.9074,15.9074,15.9074,15.9074,449.68627401048,0
+FCA.US,D,20150330,000000,15.9737,16.3261,15.9737,16.3074,3605.7305164767,0
+FCA.US,D,20150331,000000,16.0595,16.175,16.0595,16.1674,832.27276367908,0
+FCA.US,D,20150401,000000,16.2999,16.4451,16.2999,16.4451,3905.9137622167,0
+FCA.US,D,20150402,000000,16.6862,16.7322,16.4867,16.7322,5257.3269626461,0
+FCA.US,D,20150406,000000,16.7729,16.9124,16.7729,16.9124,61752.991000109,0
+FCA.US,D,20150407,000000,16.9259,17.0127,16.9124,16.9591,83210.795719122,0
+FCA.US,D,20150408,000000,18.0244,18.2298,17.5987,18.1763,44475.385126675,0
+FCA.US,D,20150409,000000,18.6971,19.0224,18.4694,19.0224,23654.439764311,0
+FCA.US,D,20150410,000000,18.7021,18.7956,18.6971,18.7021,33352.12438551,0
+FCA.US,D,20150413,000000,19.1618,19.3028,19.0555,19.1684,24187.706471447,0
+FCA.US,D,20150414,000000,18.9018,18.9418,18.8016,18.9418,22984.619110091,0
+FCA.US,D,20150415,000000,18.7693,18.9962,18.7693,18.9893,12900.816431626,0
+FCA.US,D,20150416,000000,19.1743,19.1957,19.0964,19.1684,20038.114545042,0
+FCA.US,D,20150417,000000,18.816,18.9962,18.4627,18.8016,38312.799670013,0
+FCA.US,D,20150420,000000,18.7625,18.7881,18.6623,18.6835,6871.2533544481,0
+FCA.US,D,20150421,000000,19.0091,19.0293,19.0011,19.0011,5605.7749655442,0
+FCA.US,D,20150422,000000,19.5611,19.6136,19.3682,19.606,10263.912625909,0
+FCA.US,D,20150423,000000,19.5993,19.6543,19.4132,19.6468,4655.7832819672,0
+FCA.US,D,20150424,000000,19.6843,19.7674,19.6699,19.7351,14876.139907514,0
+FCA.US,D,20150427,000000,20.1234,20.1538,19.787,20.0944,9616.4585664702,0
+FCA.US,D,20150428,000000,20.041,20.5413,19.6699,19.8941,38009.084856677,0
+FCA.US,D,20150429,000000,19.6993,19.9127,19.5669,19.8813,186152.45960235,0
+FCA.US,D,20150430,000000,19.8412,20.6017,19.8412,20.6017,13372.869300417,0
+FCA.US,D,20150501,000000,20.2075,20.6584,20.1005,20.266,19829.752056823,0
+FCA.US,D,20150504,000000,20.4512,20.6857,20.4512,20.6399,20581.975954972,0
+FCA.US,D,20150505,000000,20.7009,20.7009,19.7462,19.9739,127859.22765805,0
+FCA.US,D,20150506,000000,19.7429,19.7429,19.352,19.4218,283899.18755048,0
+FCA.US,D,20150507,000000,18.9291,19.1158,18.9018,19.0964,18856.216589267,0
+FCA.US,D,20150508,000000,19.7674,19.8158,19.6298,19.7751,6762.9519481419,0
+FCA.US,D,20150511,000000,19.5483,19.8073,19.4677,19.595,10361.619329425,0
+FCA.US,D,20150512,000000,19.1684,19.4132,19.155,19.3231,11362.230148558,0
+FCA.US,D,20150513,000000,19.3105,19.3105,19.1957,19.2672,2852.3294291293,0
+FCA.US,D,20150514,000000,19.3682,19.4751,19.2155,19.4608,3605.7305164767,0
+FCA.US,D,20150515,000000,19.4421,19.622,19.4421,19.6136,1766.9609876694,0
+FCA.US,D,20150518,000000,19.4751,19.4751,19.3469,19.4218,4414.4594961762,0
+FCA.US,D,20150519,000000,19.6349,19.6758,19.5737,19.622,215752.88201072,0
+FCA.US,D,20150520,000000,19.8158,19.8158,19.1743,19.3945,18028.652582384,0
+FCA.US,D,20150521,000000,19.2483,19.2951,18.969,19.2221,4806.4634994366,0
+FCA.US,D,20150522,000000,19.6543,19.8557,19.0615,19.8557,27044.744657374,0
+FCA.US,D,20150526,000000,20.1734,20.1734,19.0964,19.6298,19766.183840078,0
+FCA.US,D,20150527,000000,19.7529,19.821,19.4751,19.821,2701.6492116599,0
+FCA.US,D,20150528,000000,19.4268,19.4268,18.4033,19.1957,10400.466572991,0
+FCA.US,D,20150529,000000,18.3819,19.2289,18.3819,18.7097,7511.6442786933,0
+FCA.US,D,20150601,000000,18.7097,18.9486,18.6367,18.9291,58607.541460434,0
+FCA.US,D,20150602,000000,18.894,18.894,18.6367,18.6707,4055.4167904871,0
+FCA.US,D,20150603,000000,18.8849,18.8849,18.5221,18.8016,67158.643801827,0
+FCA.US,D,20150604,000000,18.3029,18.7021,18.3029,18.5901,4056.5939796862,0
+FCA.US,D,20150605,000000,18.6562,18.6562,18.5143,18.5143,749.86951975046,0
+FCA.US,D,20150608,000000,18.3029,18.5221,17.8772,18.5035,9315.0981315312,0
+FCA.US,D,20150609,000000,17.6318,18.1101,17.6318,17.9843,14400.555471127,0
+FCA.US,D,20150610,000000,18.1841,18.2103,17.7303,17.7365,120734.87862582,0
+FCA.US,D,20150611,000000,17.6973,18.2501,17.6973,18.2501,2332.01180318,0
+FCA.US,D,20150612,000000,17.9698,18.2877,17.9698,18.2877,1051.2299546894,0
+FCA.US,D,20150615,000000,17.7449,18.0362,17.6973,18.0362,15475.329209795,0
+FCA.US,D,20150616,000000,17.7644,17.7644,17.4433,17.4433,4354.4228470282,0
+FCA.US,D,20150617,000000,17.7056,18.0302,17.6641,17.7108,12321.639345727,0
+FCA.US,D,20150618,000000,17.6104,17.811,17.6104,17.811,4655.7832819672,0
+FCA.US,D,20150619,000000,17.7236,17.7236,17.7236,17.7236,904.08130481688,0
+FCA.US,D,20150622,000000,17.6717,17.863,17.6717,17.6717,11870.775882518,0
+FCA.US,D,20150623,000000,18.1763,18.2154,18.1101,18.1576,16636.03775999,0
+FCA.US,D,20150624,000000,18.2383,18.2792,18.2383,18.2578,4010.683600926,0
+FCA.US,D,20150625,000000,18.2315,18.2315,17.9291,17.9291,22434.871754167,0
+FCA.US,D,20150626,000000,17.3516,17.5393,17.3516,17.4238,6986.6178959482,0
+FCA.US,D,20150629,000000,16.9743,17.2282,16.9743,17.162,4603.986957212,0
+FCA.US,D,20150630,000000,17.5052,17.6056,17.3574,17.4433,2075.3845578023,0
+FCA.US,D,20150701,000000,17.3174,17.5604,17.3174,17.5181,15450.608236616,0
+FCA.US,D,20150702,000000,17.3786,17.3786,17.1884,17.264,2080.0933145982,0
+FCA.US,D,20150706,000000,16.2191,16.8467,16.1537,16.1665,154675.59761083,0
+FCA.US,D,20150707,000000,14.9466,15.4783,14.9271,15.4783,221834.24141265,0
+FCA.US,D,20150708,000000,14.5983,14.7248,14.2686,14.47,5795.3024265801,0
+FCA.US,D,20150709,000000,15.7638,15.7825,15.4579,15.702,70873.852913809,0
+FCA.US,D,20150710,000000,16.3482,16.362,16.2191,16.2267,67460.004236766,0
+FCA.US,D,20150713,000000,16.469,16.5105,16.0569,16.4893,37739.508530109,0
+FCA.US,D,20150714,000000,16.1181,16.2124,16.051,16.1053,60365.084934512,0
+FCA.US,D,20150715,000000,15.9023,15.9023,15.5726,15.5726,4513.3433888905,0
+FCA.US,D,20150716,000000,16.1537,16.185,15.8359,16.0714,7875.3957411783,0
+FCA.US,D,20150717,000000,16.2685,16.7382,16.2191,16.2685,46062.236166901,0
+FCA.US,D,20150720,000000,16.175,16.4272,16.1665,16.3814,6392.1373504631,0
+FCA.US,D,20150721,000000,16.1589,16.434,16.1589,16.434,1188.9610909701,0
+FCA.US,D,20150722,000000,16.1937,16.2267,16.1937,16.2267,1188.9610909701,0
+FCA.US,D,20150723,000000,16.1119,16.7382,16.051,16.051,70131.046529253,0
+FCA.US,D,20150724,000000,16.356,16.356,15.8692,15.9023,6240.2799437946,0
+FCA.US,D,20150727,000000,15.2185,15.2185,14.6645,14.9066,21244.733473998,0
+FCA.US,D,20150728,000000,14.9611,15.244,14.9611,15.1123,36997.879334753,0
+FCA.US,D,20150729,000000,15.4724,15.7638,15.4724,15.6864,30754.06782336,0
+FCA.US,D,20150730,000000,15.4114,15.526,15.4062,15.526,8619.3793149338,0
+FCA.US,D,20150803,000000,15.2049,15.2049,14.8993,14.8993,297.82886734202,0
+FCA.US,D,20150804,000000,15.2864,15.2864,15.2295,15.2295,1636.2929865826,0
+FCA.US,D,20150805,000000,15.2984,15.452,15.2984,15.4343,194046.69037072,0
+FCA.US,D,20150806,000000,15.0757,15.293,15.0757,15.293,2228.4191536698,0
+FCA.US,D,20150807,000000,15.244,15.4579,15.2295,15.4579,1483.2583907151,0
+FCA.US,D,20150810,000000,16.084,16.084,15.8829,15.8829,72953.946228406,0
+FCA.US,D,20150811,000000,15.5599,15.5599,15.5599,15.5599,379.05492207166,0
+FCA.US,D,20150812,000000,15.4062,15.4062,15.4062,15.4062,297.82886734202,0
+FCA.US,D,20150813,000000,15.6355,15.6355,15.3995,15.4657,25555.600320664,0
+FCA.US,D,20150814,000000,15.5464,15.5464,15.5464,15.5464,446.15470641354,0
+FCA.US,D,20150817,000000,15.317,15.4783,15.317,15.4783,10102.637705649,0
+FCA.US,D,20150818,000000,15.1224,15.1224,14.8405,14.855,105640.95871649,0
+FCA.US,D,20150819,000000,14.4828,14.5898,14.4828,14.5898,446.15470641354,0
+FCA.US,D,20150820,000000,14.1551,14.1939,14.0326,14.1133,10846.621279405,0
+FCA.US,D,20150821,000000,13.8439,13.8439,13.5543,13.7098,4458.0154965384,0
+FCA.US,D,20150824,000000,11.7314,12.3499,11.7314,12.1137,3643.400570844,0
+FCA.US,D,20150825,000000,12.9309,13.1441,12.6471,12.6471,4906.5245813499,0
+FCA.US,D,20150826,000000,12.7787,12.7787,12.4296,12.6777,8469.8762866633,0
+FCA.US,D,20150827,000000,13.3242,13.7216,13.3242,13.4336,2972.4027274253,0
+FCA.US,D,20150828,000000,13.7421,13.7565,13.7421,13.7565,7576.3896846373,0
+FCA.US,D,20150831,000000,13.2918,13.2918,13.2918,13.2918,446.15470641354,0
+FCA.US,D,20150901,000000,12.8814,12.8814,12.485,12.5315,12776.034376534,0
+FCA.US,D,20150902,000000,12.7006,12.7006,12.7006,12.7006,148.32583907151,0
+FCA.US,D,20150903,000000,13.0777,13.0777,12.9953,12.9953,174884.40458972,0
+FCA.US,D,20150904,000000,12.5121,12.5121,12.5121,12.5121,297.82886734202,0
+FCA.US,D,20150908,000000,13.3716,13.4625,13.3062,13.4625,1188.9610909701,0
+FCA.US,D,20150909,000000,13.7631,13.7631,13.3318,13.3318,2972.4027274253,0
+FCA.US,D,20150911,000000,13.6834,13.6834,13.6834,13.6834,446.15470641354,0
+FCA.US,D,20150914,000000,13.5611,13.5611,13.3716,13.3716,894.66379122504,0
+FCA.US,D,20150915,000000,13.4065,13.629,13.4065,13.6164,2377.9221819402,0
+FCA.US,D,20150916,000000,13.7147,13.9927,13.7147,13.8779,2672.2194816853,0
+FCA.US,D,20150918,000000,13.8568,13.8568,13.6087,13.6087,3862.3577618544,0
+FCA.US,D,20150923,000000,13.7666,13.7666,13.7666,13.7666,871.12000724543,0
+FCA.US,D,20150925,000000,13.59,13.6377,13.5016,13.5076,871.12000724543,0
+FCA.US,D,20150928,000000,13.1101,13.2196,13.0828,13.2196,994.72487313837,0
+FCA.US,D,20150929,000000,13.1763,13.1763,13.1763,13.1763,291.94292134712,0
+FCA.US,D,20150930,000000,13.5687,13.68,13.5687,13.68,4519.2293348854,0
+FCA.US,D,20151001,000000,13.6044,13.6452,13.6044,13.6452,436.7371928217,0
+FCA.US,D,20151002,000000,14.3902,14.4038,14.3902,14.4038,6850.0639488664,0
+FCA.US,D,20151005,000000,14.398,14.4947,14.398,14.4947,236091.1798015,0
+FCA.US,D,20151006,000000,14.3239,14.3239,14.1999,14.1999,2330.834613981,0
+FCA.US,D,20151007,000000,14.7149,14.7149,14.7149,14.7149,144.79427147458,0
+FCA.US,D,20151008,000000,14.5447,14.583,14.5447,14.583,10788.939008655,0
+FCA.US,D,20151009,000000,14.8114,14.8114,14.5378,14.5378,5249.0866382532,0
+FCA.US,D,20151013,000000,14.6595,14.6595,14.6595,14.6595,144.79427147458,0
+FCA.US,D,20151015,000000,15.2168,15.2576,15.1818,15.2345,9914.2874338123,0
+FCA.US,D,20151016,000000,15.2227,15.2431,15.2227,15.2431,291.94292134712,0
+FCA.US,D,20151019,000000,14.9662,14.9662,14.9662,14.9662,291.94292134712,0
+FCA.US,D,20151020,000000,14.9662,14.9688,14.9662,14.9688,549.74735592381,0
+FCA.US,D,20151021,000000,14.7351,14.7351,14.64,14.701,871.12000724543,0
+FCA.US,D,20151022,000000,15.1327,15.1327,15.0104,15.0104,291.94292134712,0
+FCA.US,D,20151023,000000,15.2576,15.2576,15.2576,15.2576,40086.823792876,0
+FCA.US,D,20151026,000000,15.1327,15.1327,15.0305,15.0305,871.12000724543,0
+FCA.US,D,20151027,000000,14.9466,14.9466,14.9466,14.9466,291.94292134712,0
+FCA.US,D,20151028,000000,14.8166,14.8166,14.6544,14.6544,727.50292496983,0
+FCA.US,D,20151102,000000,14.871,14.871,14.7351,14.7886,2727.5473740374,0
+FCA.US,D,20151103,000000,15.0375,15.0706,15.0238,15.0706,8455.7500162756,0
+FCA.US,D,20151104,000000,15.2984,15.3042,14.9466,14.9466,292644.52610972,0
+FCA.US,D,20151105,000000,15.1191,15.2855,15.1191,15.2855,3787.0176531197,0
+FCA.US,D,20151106,000000,15.0104,15.018,14.9892,14.9966,1020.6230355159,0
+FCA.US,D,20151109,000000,14.8913,14.8913,14.701,14.7479,6061.3471855496,0
+FCA.US,D,20151110,000000,14.6188,14.6188,14.6188,14.6188,727.50292496983,0
+FCA.US,D,20151112,000000,14.8114,14.8114,14.8114,14.8114,291.94292134712,0
+FCA.US,D,20151118,000000,14.6035,14.7214,14.583,14.7214,8455.7500162756,0
+FCA.US,D,20151119,000000,14.7555,14.7555,14.6467,14.7088,582.70865349526,0
+FCA.US,D,20151120,000000,15.018,15.018,15.018,15.018,291.94292134712,0
+FCA.US,D,20151124,000000,14.8463,14.8463,14.8463,14.8463,291.94292134712,0
+FCA.US,D,20151127,000000,14.3902,14.4412,14.3647,14.4412,1166.5944961895,0
+FCA.US,D,20151130,000000,14.3443,14.3902,14.3376,14.3902,2187.2175317054,0
+FCA.US,D,20151203,000000,14.6467,14.6595,14.4479,14.6119,36007.86321841,0
+FCA.US,D,20151204,000000,14.7409,14.7409,14.5772,14.6934,18514.831721562,0
+FCA.US,D,20151207,000000,14.4412,14.4412,14.4412,14.4412,1455.0058499397,0
+FCA.US,D,20151208,000000,14.2813,14.2813,14.2813,14.2813,871.12000724543,0
+FCA.US,D,20151211,000000,14.2813,14.2813,13.5135,13.5135,1312.565956863,0
+FCA.US,D,20151215,000000,13.8848,13.917,13.8848,13.917,871.12000724543,0
+FCA.US,D,20151216,000000,14.1788,14.1788,14.1788,14.1788,291.94292134712,0
+FCA.US,D,20151217,000000,13.9094,13.9094,13.9094,13.9094,291.94292134712,0
+FCA.US,D,20151221,000000,14.2696,14.2696,14.2696,14.2696,1748.1259604858,0
+FCA.US,D,20151222,000000,14.2263,14.2696,14.2263,14.2696,854.63935845971,0
+FCA.US,D,20151223,000000,14.6416,14.6443,14.4989,14.5949,202118.67670813,0
+FCA.US,D,20151229,000000,14.3698,14.3698,14.29,14.2976,2556.8549401852,0
+FCA.US,D,20151230,000000,14.2577,14.2577,14.2577,14.2577,384.94086806656,0
+FCA.US,D,20151231,000000,14.4072,14.4072,14.1802,14.1802,19690.843731343,0
+FCA.US,D,20160104,000000,13.8617,14.658,13.6011,13.6011,3636.3374356502,0
+FCA.US,D,20160105,000000,13.7072,13.7072,13.7046,13.7046,288.41135375017,0
+FCA.US,D,20160106,000000,13.5219,13.5374,13.5219,13.5374,2874.6960239099,0
+FCA.US,D,20160107,000000,12.8263,13.0897,12.8177,13.0667,4592.2150652222,0
+FCA.US,D,20160108,000000,13.0456,13.0456,12.7516,12.7516,175214.01756543,0
+FCA.US,D,20160111,000000,12.6233,12.6233,12.6233,12.6233,444.97751721456,0
+FCA.US,D,20160112,000000,12.7091,12.7294,12.7014,12.7294,6939.530327989,0
+FCA.US,D,20160113,000000,12.7091,12.7091,12.1663,12.1663,2321.4171003892,0
+FCA.US,D,20160114,000000,11.8494,12.7804,11.8154,12.3064,1374.956984409,0
+FCA.US,D,20160119,000000,12.5349,12.5349,12.3064,12.3064,3034.7937549713,0
+FCA.US,D,20160120,000000,11.7814,11.7814,11.7814,11.7814,864.05687205155,0
+FCA.US,D,20160121,000000,11.6541,11.7101,11.6192,11.6192,865.23406125053,0
+FCA.US,D,20160122,000000,12.135,12.135,11.9693,11.9693,1736.354068496,0
+FCA.US,D,20160125,000000,11.8775,11.9615,11.8504,11.9615,5727.0254530392,0
+FCA.US,D,20160126,000000,11.8995,11.8995,11.8154,11.8154,4047.1764660943,0
+FCA.US,D,20160128,000000,11.818,11.818,11.7271,11.7271,6651.1189742387,0
+FCA.US,D,20160129,000000,12.2733,12.2733,12.2733,12.2733,143.61708227559,0
+FCA.US,D,20160201,000000,12.089,12.1698,12.089,12.1698,1665.7227165571,0
+FCA.US,D,20160202,000000,11.9198,11.9198,11.7536,11.7603,5785.8849129883,0
+FCA.US,D,20160204,000000,11.7536,11.7536,11.7536,11.7536,158.92054186234,0
+FCA.US,D,20160208,000000,11.7536,11.7536,11.3127,11.3127,1662.1911489603,0
+FCA.US,D,20160211,000000,11.2147,11.2498,11.1774,11.2361,35074.352183619,0
+FCA.US,D,20160212,000000,11.2981,11.3687,11.2981,11.3687,288.41135375017,0
+FCA.US,D,20160217,000000,12.0728,12.0728,12.0728,12.0728,143.61708227559,0
+FCA.US,D,20160222,000000,12.3268,12.3268,12.3004,12.3004,721.61697897493,0
+FCA.US,D,20160224,000000,11.7662,11.8775,11.7662,11.8775,623.91027545956,0
+FCA.US,D,20160225,000000,11.8452,11.8452,11.8452,11.8452,387.29524646453,0
+FCA.US,D,20160226,000000,11.9267,11.9488,11.8775,11.8775,1434.993633557,0
+FCA.US,D,20160229,000000,12.0439,12.0439,11.8858,11.9564,864.05687205155,0
+FCA.US,D,20160301,000000,12.2562,12.2562,12.2562,12.2562,540.32984233196,0
+FCA.US,D,20160303,000000,12.6097,12.6395,12.6097,12.6106,7077.2614642696,0
+FCA.US,D,20160307,000000,12.9681,13.008,12.8807,12.8807,4263.7792787067,0
+FCA.US,D,20160318,000000,13.1695,13.269,13.0973,13.0973,2315.5311543943,0
+FCA.US,D,20160322,000000,13.1296,13.1296,13.1296,13.1296,143.61708227559,0
+FCA.US,D,20160323,000000,12.9698,12.9698,12.9597,12.9597,1444.4111471488,0
+FCA.US,D,20160324,000000,12.8043,12.8739,12.8043,12.8576,5412.7159369115,0
+FCA.US,D,20160328,000000,13.0047,13.1227,12.998,13.1227,2747.5595904201,0
+FCA.US,D,20160329,000000,13.1507,13.1507,13.1507,13.1507,492.06508517377,0
+FCA.US,D,20160330,000000,13.1983,13.1993,13.1983,13.1993,901.72692641892,0
+FCA.US,D,20160401,000000,13.1432,13.1432,13.1432,13.1432,288.41135375017,0
+FCA.US,D,20160404,000000,13.1041,13.1041,13.1041,13.1041,579.17708589831,0
+FCA.US,D,20160407,000000,13.0472,13.0472,13.0472,13.0472,563.87362631157,0
+FCA.US,D,20160408,000000,13.0123,13.0123,13.0123,13.0123,1227.8083345364,0
+FCA.US,D,20160413,000000,13.7591,13.7591,13.6359,13.6435,902.9041156179,0
+FCA.US,D,20160415,000000,13.4336,13.5162,13.4336,13.5162,3325.5594871194,0
+FCA.US,D,20160418,000000,13.6146,13.766,13.5595,13.5595,1300.7940648733,0
+FCA.US,D,20160419,000000,13.6817,13.6817,13.6817,13.6817,234.26065059708,0
+FCA.US,D,20160420,000000,13.5729,13.5729,13.5729,13.5729,288.41135375017,0
+FCA.US,D,20160422,000000,13.4899,13.5103,13.3929,13.3938,1878.7939615725,0
+FCA.US,D,20160426,000000,13.2391,13.2391,13.1763,13.1763,596.83492388302,0
+FCA.US,D,20160504,000000,12.9912,12.9912,12.9912,12.9912,143.61708227559,0
+FCA.US,D,20160506,000000,12.5416,12.5416,12.5416,12.5416,288.41135375017,0
+FCA.US,D,20160509,000000,12.4042,12.4101,12.3829,12.4101,2894.7082402926,0
+FCA.US,D,20160511,000000,12.3142,12.3142,12.3133,12.3142,565.05081551055,0
+FCA.US,D,20160512,000000,12.1756,12.3004,12.1756,12.2317,723.97135737289,0
+FCA.US,D,20160513,000000,12.0372,12.0973,12.0372,12.0865,2701.6492116599,0
+FCA.US,D,20160517,000000,12.2657,12.3769,12.2003,12.349,448690.37194815,0
+FCA.US,D,20160518,000000,12.3829,12.3829,12.2877,12.2877,7231.473249336,0
+FCA.US,D,20160519,000000,12.1671,12.1671,12.1671,12.1671,390.82681406146,0
+FCA.US,D,20160520,000000,12.3124,12.3124,12.3124,12.3124,288.41135375017,0
+FCA.US,D,20160524,000000,12.3064,12.3353,12.3064,12.3124,433.20562522475,0
+FCA.US,D,20160525,000000,12.2266,12.3769,12.2266,12.3684,1233.6942805313,0
+FCA.US,D,20160527,000000,12.3004,12.4168,12.3004,12.4168,864.05687205155,0
+FCA.US,D,20160531,000000,12.529,12.6565,12.529,12.6565,1266.6555781028,0
+FCA.US,D,20160601,000000,12.7756,12.7756,12.7756,12.7756,143.61708227559,0
+FCA.US,D,20160602,000000,12.7669,12.7669,12.7669,12.7669,399.06713845433,0
+FCA.US,D,20160603,000000,12.6937,12.7091,12.6523,12.6523,721.61697897493,0
+FCA.US,D,20160606,000000,13.0123,13.0123,12.8339,12.8339,288.41135375017,0
+FCA.US,D,20160608,000000,12.8876,12.8876,12.8876,12.8876,277.81665095936,0
+FCA.US,D,20160609,000000,12.8739,12.9121,12.8739,12.9121,516.78605835236,0
+FCA.US,D,20160610,000000,12.5264,12.5545,12.5264,12.5545,380.23211127064,0
+FCA.US,D,20160613,000000,12.4823,12.4823,12.4823,12.4823,902.9041156179,0
+FCA.US,D,20160616,000000,12.3124,12.343,12.3124,12.343,1011.2055219241,0
+FCA.US,D,20160617,000000,12.4398,12.4398,12.4398,12.4398,149.5030282705,0
+FCA.US,D,20160621,000000,12.5144,12.5144,12.5144,12.5144,361.39708408695,0
+FCA.US,D,20160623,000000,12.8119,12.8372,12.8119,12.8372,2080.0933145982,0
+FCA.US,D,20160624,000000,12.4585,12.4585,12.4585,12.4585,430.85124682679,0
+FCA.US,D,20160629,000000,12.7304,12.8688,12.7304,12.7507,1450.2970931437,0
+FCA.US,D,20160630,000000,12.9529,13.0378,12.8535,12.941,2981.8202410172,0
+FCA.US,D,20160701,000000,12.9573,12.9573,12.9573,12.9573,244.85535338791,0
+FCA.US,D,20160705,000000,12.9171,12.9171,12.9171,12.9171,143.61708227559,0
+FCA.US,D,20160706,000000,12.7694,12.7694,12.7694,12.7694,180.10994744398,0
+FCA.US,D,20160708,000000,12.9418,12.9418,12.9418,12.9418,222.48875860728,0
+FCA.US,D,20160714,000000,13.4524,13.4524,13.4524,13.4524,430.85124682679,0
+FCA.US,D,20160718,000000,13.2961,13.2961,13.2961,13.2961,142.43989307662,0
+FCA.US,D,20160720,000000,13.3149,13.3149,13.3149,13.3149,17715.520255456,0
+FCA.US,D,20160725,000000,13.4083,13.4083,13.4083,13.4083,341.3848677043,0
+FCA.US,D,20160804,000000,13.652,13.652,13.5925,13.6002,739.27481695964,0
+FCA.US,D,20160810,000000,13.9358,13.9358,13.9282,13.9282,740.45200615862,0
+FCA.US,D,20160817,000000,14.1575,14.1575,14.1575,14.1575,286.05697535221,0
+FCA.US,D,20160819,000000,14.3053,14.3393,14.3053,14.3393,573.29113990341,0
+FCA.US,D,20160902,000000,14.582,14.582,14.582,14.582,142.43989307662,0
+FCA.US,D,20160906,000000,14.8761,14.8761,14.8761,14.8761,430.85124682679,0
+FCA.US,D,20160907,000000,14.8693,14.8693,14.8693,14.8693,573.29113990341,0
+FCA.US,D,20160913,000000,14.1788,14.1788,14.1788,14.1788,367.28303008186,0
+FCA.US,D,20160916,000000,14.4795,14.4795,14.4795,14.4795,267.22194816853,0
+FCA.US,D,20160919,000000,14.6927,14.6927,14.64,14.64,1004.1423867302,0
+FCA.US,D,20160921,000000,14.8361,14.8361,14.8361,14.8361,161.2749202603,0
+FCA.US,D,20160922,000000,15.0859,15.0859,15.0392,15.0392,975.88984595469,0
+FCA.US,D,20160930,000000,14.5712,14.5796,14.5712,14.5796,640.3909242453,0
+FCA.US,D,20161003,000000,14.5915,14.6416,14.5915,14.6416,1044.1668194955,0
+FCA.US,D,20161014,000000,14.4861,14.4861,14.4013,14.4013,1277.2502808937,0
+FCA.US,D,20161018,000000,14.5092,14.5092,14.5092,14.5092,1095.9631442507,0
+FCA.US,D,20161026,000000,14.5016,14.521,14.5016,14.521,808.72897969948,0
+FCA.US,D,20161031,000000,14.1277,14.1277,14.1277,14.1277,424.96530083189,0
+FCA.US,D,20161101,000000,14.1277,14.1277,14.1277,14.1277,336.67611090838,0
+FCA.US,D,20161107,000000,14.2891,14.2891,14.2891,14.2891,283.70259695425,0
+FCA.US,D,20161109,000000,14.2127,14.2127,14.0565,14.0565,2977.1114842212,0
+FCA.US,D,20161110,000000,14.0224,14.0224,14.0224,14.0224,141.26270387763,0
+FCA.US,D,20161114,000000,13.7599,13.9068,13.7166,13.7166,7531.656495076,0
+FCA.US,D,20161115,000000,13.5917,13.6554,13.5917,13.6554,1626.8754729908,0
+FCA.US,D,20161117,000000,13.6189,13.6189,13.6164,13.6164,283.70259695425,0
+FCA.US,D,20161121,000000,13.9509,13.9509,13.8517,13.8583,1271.3643348987,0
+FCA.US,D,20161122,000000,13.9714,13.9714,13.9714,13.9714,144.79427147458,0
+FCA.US,D,20161129,000000,13.9187,13.9187,13.9187,13.9187,709.84508698513,0
+FCA.US,D,20161201,000000,13.9927,13.9927,13.9927,13.9927,1414.9814171744,0
+FCA.US,D,20161202,000000,13.8211,13.8211,13.8211,13.8211,2991.237754609,0
+FCA.US,D,20161206,000000,13.8949,13.8949,13.8839,13.8839,879.3603316383,0
+FCA.US,D,20161207,000000,14.001,14.001,14.001,14.001,424.96530083189,0
+FCA.US,D,20161208,000000,14.0565,14.0565,14.0207,14.0207,2018.8794762513,0
+FCA.US,D,20161209,000000,14.0029,14.0029,14.0029,14.0029,214.24843421442,0
+FCA.US,D,20161212,000000,13.7046,13.7046,13.5296,13.5296,493.24227437276,0
+FCA.US,D,20161213,000000,13.782,13.782,13.782,13.782,141.26270387763,0
+FCA.US,D,20161215,000000,13.4074,13.4243,13.4074,13.4074,1490.321525909,0
+FCA.US,D,20161216,000000,13.2034,13.3708,13.2034,13.3029,709.84508698513,0
+FCA.US,D,20161219,000000,13.2868,13.2953,13.28,13.2953,9703.5705671947,0
+FCA.US,D,20161220,000000,13.3257,13.4355,13.3257,13.4074,21350.680501906,0
+FCA.US,D,20161221,000000,13.0565,13.3768,13.0565,13.3453,2150.7246665371,0
+FCA.US,D,20161222,000000,13.1907,13.1907,13.1907,13.1907,958.23200796998,0
+FCA.US,D,20161223,000000,13.0531,13.0787,13.0481,13.0787,1535.0547154703,0
+FCA.US,D,20161227,000000,13.0956,13.099,13.0956,13.099,327.25859731652,0
+FCA.US,D,20161229,000000,13.2815,13.2815,13.1925,13.1925,523.84919354624,0
+FCA.US,D,20161230,000000,13.4812,13.4812,13.4753,13.4753,287.2341645512,0
+FCA.US,D,20170106,000000,13.7795,13.7795,13.7761,13.7795,774.59049292905,0
+FCA.US,D,20170110,000000,14.1667,14.1667,14.1667,14.1667,141.26270387763,0
+FCA.US,D,20170113,000000,14.176,14.176,14.176,14.176,141.26270387763,0
+FCA.US,D,20170119,000000,14.2253,14.2253,14.2253,14.2253,304.8920025359,0
+FCA.US,D,20170124,000000,14.5931,14.5931,14.5931,14.5931,148.32583907151,0
+FCA.US,D,20170207,000000,14.5583,14.5583,14.5583,14.5583,2771.1033743997,0
+FCA.US,D,20170209,000000,14.7709,14.7709,14.7709,14.7709,2824.0768883537,0
+FCA.US,D,20170216,000000,15.1905,15.1905,15.1905,15.1905,282.52540775528,0
+FCA.US,D,20170217,000000,15.1131,15.1685,15.1131,15.1685,2260.2032620422,0
+FCA.US,D,20170222,000000,15.408,15.408,15.408,15.408,295.47448894405,0
+FCA.US,D,20170223,000000,15.6178,15.6178,15.6178,15.6178,141.26270387763,0
+FCA.US,D,20170224,000000,15.4155,15.4155,15.408,15.408,847.57622326583,0
+FCA.US,D,20170227,000000,15.503,15.503,15.2618,15.2769,1126.5700634242,0
+FCA.US,D,20170228,000000,15.2906,15.2906,15.2906,15.2906,143.61708227559,0
+FCA.US,D,20170302,000000,15.352,15.352,15.352,15.352,315.48670532672,0
+FCA.US,D,20170303,000000,15.4062,15.4062,15.4062,15.4062,141.26270387763,0
+FCA.US,D,20170306,000000,15.4869,15.5123,15.4869,15.5123,1746.9487712867,0
+FCA.US,D,20170307,000000,15.6985,15.6985,15.6424,15.6543,1292.5537404804,0
+FCA.US,D,20170309,000000,15.5277,15.5574,15.5277,15.5574,1476.1952555214,0
+FCA.US,D,20170313,000000,15.9193,16.0577,15.9193,16.0577,4337.9421982425,0
+FCA.US,D,20170314,000000,16.0672,16.0672,15.9703,16.01,2183.6859641085,0
+FCA.US,D,20170315,000000,16.1961,16.1961,16.1961,16.1961,349.62519209715,0
+FCA.US,D,20170316,000000,16.3083,16.3083,16.3083,16.3083,141.26270387763,0
+FCA.US,D,20170317,000000,16.2667,16.2667,16.1461,16.1496,3108.956674507,0
+FCA.US,D,20170320,000000,16.2787,16.3373,16.2787,16.3296,3273.7631623643,0
+FCA.US,D,20170321,000000,16.142,16.142,16.142,16.142,423.78811163291,0
+FCA.US,D,20170324,000000,16.3228,16.3252,16.2589,16.3252,2894.7082402926,0
+FCA.US,D,20170327,000000,16.0177,16.0177,15.8343,15.8343,733.38887096474,0
+FCA.US,D,20170328,000000,15.4937,16.0323,15.4937,16.0323,3119.5513772979,0
+FCA.US,D,20170329,000000,15.9203,15.9516,15.8683,15.9516,1024.1546031129,0
+FCA.US,D,20170330,000000,15.8895,15.8895,15.8895,15.8895,142.43989307662,0
+FCA.US,D,20170331,000000,15.7825,15.7825,15.7825,15.7825,175.40119064806,0
+FCA.US,D,20170403,000000,15.9259,15.9259,15.9259,15.9259,353.1567596941,0
+FCA.US,D,20170404,000000,16.0705,16.0705,16.0705,16.0705,141.26270387763,0
+FCA.US,D,20170407,000000,16.1633,16.1633,16.1633,16.1633,1114.7981714344,0
+FCA.US,D,20170410,000000,16.0382,16.0382,16.0382,16.0382,141.26270387763,0
+FCA.US,D,20170411,000000,15.9584,15.9584,15.9584,15.9584,858.17092605665,0
+FCA.US,D,20170413,000000,16.1094,16.1385,16.1094,16.1385,1921.1727727359,0
+FCA.US,D,20170418,000000,15.9753,15.9753,15.9753,15.9753,141.26270387763,0
+FCA.US,D,20170419,000000,15.9532,15.9532,15.825,15.825,555.63330191871,0
+FCA.US,D,20170420,000000,16.0245,16.0245,16.0245,16.0245,141.26270387763,0
+FCA.US,D,20170421,000000,15.9481,15.9481,15.9481,15.9481,1284.3134160876,0
+FCA.US,D,20170425,000000,15.9942,15.9942,15.9942,15.9942,141.26270387763,0
+FCA.US,D,20170426,000000,15.9684,15.9684,15.9684,15.9684,141.26270387763,0
+FCA.US,D,20170427,000000,15.6583,15.6583,15.6524,15.6524,774.59049292905,0
+FCA.US,D,20170428,000000,15.6773,15.7129,15.6711,15.7129,994.72487313837,0
+FCA.US,D,20170501,000000,15.8785,15.8785,15.8785,15.8785,141.26270387763,0
+FCA.US,D,20170502,000000,15.6543,15.6543,15.6543,15.6543,400.24432765331,0
+FCA.US,D,20170503,000000,15.5362,15.5658,15.5362,15.5658,282.52540775528,0
+FCA.US,D,20170504,000000,15.4155,15.4155,15.1685,15.2381,32312.666322811,0
+FCA.US,D,20170508,000000,14.8771,15.1759,14.8771,15.1759,1423.2217415672,0
+FCA.US,D,20170509,000000,15.4937,15.4937,15.4681,15.4681,283.70259695425,0
+FCA.US,D,20170511,000000,15.3197,15.3197,15.3197,15.3197,355.51113809206,0
+FCA.US,D,20170512,000000,15.4538,15.4783,15.4538,15.4783,622.73308626059,0
+FCA.US,D,20170516,000000,15.667,15.667,15.667,15.667,282.52540775528,0
+FCA.US,D,20170517,000000,15.3882,15.4189,15.3882,15.4189,282.52540775528,0
+FCA.US,D,20170518,000000,15.5277,15.5277,15.4834,15.4834,603.8980590769,0
+FCA.US,D,20170522,000000,15.9176,15.9176,15.9176,15.9176,180.10994744398,0
+FCA.US,D,20170523,000000,15.7417,15.7484,15.7417,15.745,2965.3395922314,0
+FCA.US,D,20170525,000000,15.8683,16.1818,15.8683,16.1231,7266.7889253055,0
+FCA.US,D,20170530,000000,16.1002,16.2541,16.1002,16.2541,494.41946357173,0
+FCA.US,D,20170531,000000,16.2531,16.2531,16.2439,16.2439,288.41135375017,0
+FCA.US,D,20170601,000000,16.345,16.345,16.3134,16.3134,282.52540775528,0
+FCA.US,D,20170602,000000,16.6202,16.6202,16.4571,16.5395,2025.9426114451,0
+FCA.US,D,20170605,000000,16.5632,16.5632,16.5632,16.5632,226.02032620422,0
+FCA.US,D,20170606,000000,16.6355,16.6355,16.6355,16.6355,423.78811163291,0
+FCA.US,D,20170607,000000,16.6703,16.6703,16.6465,16.6592,7798.8784432446,0
+FCA.US,D,20170608,000000,16.8587,16.8587,16.8587,16.8587,751.04670894944,0
+FCA.US,D,20170609,000000,16.7051,16.7051,16.5283,16.5283,26874.052223522,0
+FCA.US,D,20170613,000000,16.7825,16.7825,16.7408,16.7466,5967.1720496312,0
+FCA.US,D,20170614,000000,16.6142,16.6142,16.4094,16.4163,30864.723608064,0
+FCA.US,D,20170619,000000,16.5454,16.5632,16.5454,16.5632,2472.0973178587,0
+FCA.US,D,20170620,000000,16.3416,16.3416,16.3416,16.3416,353.1567596941,0
+FCA.US,D,20170622,000000,16.4255,16.4255,16.4255,16.4255,140.08551467866,0
+FCA.US,D,20170623,000000,16.4017,16.4017,16.4017,16.4017,140.08551467866,0
+FCA.US,D,20170626,000000,16.7841,16.7841,16.7544,16.7544,1213.6820641487,0
+FCA.US,D,20170628,000000,16.7916,16.7916,16.7916,16.7916,280.17102935732,0
+FCA.US,D,20170629,000000,16.9294,16.9294,16.9294,16.9294,590.94897788812,0
+FCA.US,D,20170630,000000,17.0772,17.0779,17.0772,17.0779,280.17102935732,0
+FCA.US,D,20170703,000000,17.2004,17.2352,17.2004,17.2352,1130.1016310211,0
+FCA.US,D,20170706,000000,17.0567,17.0567,17.0567,17.0567,142.43989307662,0
+FCA.US,D,20170710,000000,16.9497,16.9709,16.9497,16.9709,28184.263801987,0
+FCA.US,D,20170713,000000,17.6352,17.6352,17.6352,17.6352,280.17102935732,0
+FCA.US,D,20170714,000000,18.0109,18.0109,18.0032,18.0032,10052.018570093,0
+FCA.US,D,20170718,000000,17.806,17.806,17.806,17.806,140.08551467866,0
+FCA.US,D,20170719,000000,18.2919,18.2919,18.2919,18.2919,191.8818394338,0
+FCA.US,D,20170720,000000,18.3863,18.455,18.3863,18.415,6227.3308626059,0
+FCA.US,D,20170721,000000,18.3095,18.3095,18.3095,18.3095,280.17102935732,0
+FCA.US,D,20170724,000000,18.2825,18.3404,18.2825,18.3105,22498.439970912,0
+FCA.US,D,20170725,000000,18.4183,18.4183,18.1755,18.1755,3583.363921696,0
+FCA.US,D,20170726,000000,18.3157,18.5126,18.3157,18.3971,167167.9293904,0
+FCA.US,D,20170727,000000,18.4984,18.4984,18.4984,18.4984,5984.8298876159,0
+FCA.US,D,20170728,000000,18.4033,18.4218,18.3971,18.4192,1812.8713664297,0
+FCA.US,D,20170731,000000,18.7286,18.7286,18.556,18.6919,85692.310550573,0
+FCA.US,D,20170801,000000,18.6707,18.6707,18.4353,18.5967,82851.753013434,0
+FCA.US,D,20170802,000000,18.8399,18.8399,18.455,18.5348,9834.2385682815,0
+FCA.US,D,20170803,000000,18.455,18.556,18.4475,18.5058,9748.303756756,0
+FCA.US,D,20170804,000000,18.5766,18.6196,18.5766,18.6196,732.21168176576,0
+FCA.US,D,20170807,000000,18.7557,18.7625,18.72,18.7625,3875.3068430432,0
+FCA.US,D,20170808,000000,18.9774,19.0564,18.9629,19.0054,12295.741183349,0
+FCA.US,D,20170809,000000,19.1286,19.1286,18.985,19.0285,7073.7298966727,0
+FCA.US,D,20170810,000000,18.834,18.834,18.4618,18.4763,17409.451063721,0
+FCA.US,D,20170811,000000,18.2961,18.2961,18.2383,18.2383,1127.7472526231,0
+FCA.US,D,20170814,000000,18.484,18.4898,18.455,18.455,9594.0919716895,0
+FCA.US,D,20170815,000000,18.2332,18.2867,18.2332,18.2867,682.76973540858,0
+FCA.US,D,20170816,000000,18.5348,18.556,18.4175,18.4763,6502.7931351672,0
+FCA.US,D,20170817,000000,18.4049,18.4049,18.1901,18.1901,4300.2721438751,0
+FCA.US,D,20170818,000000,17.846,18.1338,17.846,18.1338,2549.7918049914,0
+FCA.US,D,20170821,000000,18.484,18.5501,18.3623,18.5058,1477.3724447203,0
+FCA.US,D,20170822,000000,18.6768,18.7785,18.6768,18.7785,3393.8364606602,0
+FCA.US,D,20170823,000000,18.7683,18.8627,18.6919,18.6919,1989.4497462768,0
+FCA.US,D,20170825,000000,19.2424,19.279,19.1217,19.279,4808.8178778346,0
+FCA.US,D,20170828,000000,19.2502,19.2502,19.1778,19.1932,3200.7774320275,0
+FCA.US,D,20170830,000000,19.4218,19.4573,19.4038,19.4573,1870.5536371797,0
+FCA.US,D,20170831,000000,19.6375,19.6375,19.572,19.5866,1473.8408771233,0
+FCA.US,D,20170901,000000,19.5296,19.594,19.5296,19.5304,173044.45787171,0
+FCA.US,D,20170905,000000,19.6595,19.7003,19.3478,19.4727,28432.650722972,0
+FCA.US,D,20170906,000000,19.5644,19.6493,19.5304,19.5576,28135.999044829,0
+FCA.US,D,20170907,000000,19.8676,19.9959,19.7819,19.8676,35819.512946572,0
+FCA.US,D,20170908,000000,19.8243,19.9008,19.7241,19.7658,30598.678849095,0
+FCA.US,D,20170911,000000,20.0232,20.2968,20.0232,20.2465,3990.6713845433,0
+FCA.US,D,20170912,000000,20.3043,20.4827,20.2968,20.3603,27175.412658461,0
+FCA.US,D,20170913,000000,20.6612,20.6612,20.3688,20.469,37992.604207891,0
+FCA.US,D,20170914,000000,20.5108,20.6731,20.5108,20.6178,2118.9405581645,0
+FCA.US,D,20170915,000000,20.7553,20.8973,20.7553,20.8973,2314.3539651953,0
+FCA.US,D,20170918,000000,21.3933,21.4578,21.3135,21.3933,6021.3227527843,0
+FCA.US,D,20170919,000000,21.4936,21.4936,21.3984,21.4749,8680.5931532808,0
+FCA.US,D,20170920,000000,21.9266,21.954,21.8223,21.8223,12348.714697303,0
+FCA.US,D,20170921,000000,21.9667,22.1248,21.9294,22.0787,8389.8274211327,0
+FCA.US,D,20170922,000000,21.5853,21.6507,21.4195,21.6005,9139.6969408832,0
+FCA.US,D,20170925,000000,20.4471,20.566,20.2916,20.3,13228.075028941,0
+FCA.US,D,20170926,000000,20.4777,20.4777,20.2117,20.2398,16154.567377606,0
+FCA.US,D,20170927,000000,20.6857,20.6968,20.6008,20.6126,3761.1194907421,0
+FCA.US,D,20170928,000000,20.4622,20.4767,20.379,20.4767,5285.5795034216,0
+FCA.US,D,20170929,000000,20.6935,20.9167,20.6935,20.9167,2497.9954802362,0
+FCA.US,D,20171002,000000,21.0102,21.0596,20.9014,20.9948,9240.9352119955,0
+FCA.US,D,20171003,000000,21.3975,21.5404,21.3331,21.5207,203703.17336994,0
+FCA.US,D,20171004,000000,21.7644,21.8384,21.735,21.7722,7818.8906596272,0
+FCA.US,D,20171005,000000,21.8088,22.1136,21.8088,22.1136,2774.6349419966,0
+FCA.US,D,20171006,000000,22.0602,22.0602,21.9523,22.0254,1992.9813138736,0
+FCA.US,D,20171009,000000,21.8673,21.8673,21.6866,21.7586,6157.8766998661,0
+FCA.US,D,20171010,000000,21.881,22.0492,21.875,22.0492,10216.82505795,0
+FCA.US,D,20171011,000000,21.5701,21.5776,21.4341,21.5554,9714.1652699856,0
+FCA.US,D,20171012,000000,21.6507,21.7128,21.6237,21.6431,4260.2477111098,0
+FCA.US,D,20171013,000000,21.9796,22.0406,21.9395,22.0109,5529.2576676106,0
+FCA.US,D,20171016,000000,21.881,21.881,21.7586,21.8114,5143.139610345,0
+FCA.US,D,20171017,000000,21.6787,21.6787,21.4647,21.5632,47771.514883819,0
+FCA.US,D,20171018,000000,21.7952,21.9014,21.7952,21.8309,20829.185686757,0
+FCA.US,D,20171019,000000,21.3331,21.3331,21.1589,21.2921,3636.3374356502,0
+FCA.US,D,20171020,000000,21.6084,21.6339,21.6084,21.6339,3064.2234849457,0
+FCA.US,D,20171023,000000,21.6634,21.6847,21.5887,21.6847,6546.3491355295,0
+FCA.US,D,20171024,000000,21.7644,21.7644,21.6237,21.6653,815.79211489336,0
+FCA.US,D,20171026,000000,21.6397,21.7952,21.6397,21.6653,16055.683484893,0
+FCA.US,D,20171027,000000,21.1419,21.2565,21.1317,21.2565,3005.3640249968,0
+FCA.US,D,20171030,000000,21.0528,21.1248,20.9304,21.0008,4503.9258752986,0
+FCA.US,D,20171031,000000,21.2269,21.2989,21.2013,21.2989,12219.223885416,0
+FCA.US,D,20171101,000000,21.3696,21.3696,21.1248,21.191,3796.4351667115,0
+FCA.US,D,20171102,000000,21.1317,21.2565,21.1035,21.2565,1286.6677944855,0
+FCA.US,D,20171103,000000,21.0935,21.153,21,21.153,7003.0985447339,0
+FCA.US,D,20171106,000000,21.045,21.2532,21.0306,21.2013,21601.421801289,0
+FCA.US,D,20171107,000000,21.4647,21.4647,21.2328,21.2532,2324.9486679861,0
+FCA.US,D,20171108,000000,21.2371,21.3041,21.1596,21.3041,29668.699381901,0
+FCA.US,D,20171109,000000,21.2608,21.4122,21.1359,21.311,22653.828945177,0
+FCA.US,D,20171110,000000,21.5496,21.5496,21.5496,21.5496,141.26270387763,0
+FCA.US,D,20171113,000000,21.6822,21.8156,21.5938,21.7383,5558.687397585,0
+FCA.US,D,20171114,000000,21.5564,21.6271,21.2744,21.2744,4977.1559332887,0
+FCA.US,D,20171115,000000,20.9134,21.0841,20.9134,20.9678,4297.9177654772,0
+FCA.US,D,20171116,000000,21.2038,21.2175,21.2038,21.2175,555.63330191871,0
+FCA.US,D,20171117,000000,20.73,20.8812,20.73,20.8812,122667.82329054,0
+FCA.US,D,20171120,000000,20.9235,21.0306,20.7521,20.9601,27973.546935369,0
+FCA.US,D,20171121,000000,21.1385,21.2846,21.1385,21.2532,3573.9464081042,0
+FCA.US,D,20171122,000000,21.5564,21.5564,21.2532,21.3185,10974.934902093,0
+FCA.US,D,20171124,000000,21.361,21.6787,21.0782,21.2989,15715.475806387,0
+FCA.US,D,20171127,000000,20.888,20.888,20.616,20.616,10060.258894486,0
+FCA.US,D,20171128,000000,20.6788,20.8013,20.589,20.8013,17190.493872711,0
+FCA.US,D,20171129,000000,20.7521,20.8718,20.6636,20.7937,10537.020520073,0
+FCA.US,D,20171130,000000,20.4199,20.6126,20.4139,20.5632,4645.1885791764,0
+FCA.US,D,20171201,000000,20.4471,20.6126,20.4139,20.4139,1305.5028216691,0
+FCA.US,D,20171204,000000,20.73,20.73,20.6466,20.73,9357.4769426945,0
+FCA.US,D,20171205,000000,20.6416,20.6416,20.469,20.469,536.79827473503,0
+FCA.US,D,20171206,000000,19.9509,19.9509,19.7437,19.8329,8980.7763990208,0
+FCA.US,D,20171207,000000,19.6926,19.6926,19.4948,19.595,4060.1255472831,0
+FCA.US,D,20171208,000000,20.1182,20.2721,20.1182,20.2238,10245.077598726,0
+FCA.US,D,20171211,000000,20.1974,20.2821,20.1598,20.25,20132.289680962,0
+FCA.US,D,20171212,000000,20.159,20.1633,20.1225,20.1302,7317.4080608616,0
+FCA.US,D,20171213,000000,20.3534,20.5286,20.3534,20.5286,2824.0768883537,0
+FCA.US,D,20171214,000000,20.4199,20.4954,20.4046,20.4241,11111.488849175,0
+FCA.US,D,20171215,000000,20.3196,20.3196,20.0528,20.1598,8392.1817995306,0
+FCA.US,D,20171218,000000,20.103,20.226,20.0963,20.2177,19910.978111554,0
+FCA.US,D,20171219,000000,20.226,20.226,19.9229,19.9229,21057.56039136,0
+FCA.US,D,20171220,000000,19.9355,20.0358,19.8303,19.8712,4747.6040394876,0
+FCA.US,D,20171221,000000,20.3568,20.577,20.3239,20.4757,44637.837236135,0
+FCA.US,D,20171222,000000,20.8258,20.8258,20.577,20.6968,1504.4477962968,0
+FCA.US,D,20171226,000000,20.6788,20.6788,20.6788,20.6788,1891.7430427613,0
+FCA.US,D,20171227,000000,20.8666,20.8666,20.8666,20.8666,275.4622725614,0
+FCA.US,D,20171228,000000,21.4587,21.4587,21.3705,21.4153,1650.4192569704,0
+FCA.US,D,20171229,000000,21.5301,21.5904,21.5301,21.5904,623.91027545956,0
+FCA.US,D,20180102,000000,22.3957,22.3957,22.111,22.2632,38764.840322421,0
+FCA.US,D,20180103,000000,22.3932,22.5775,22.3932,22.5775,2553.3233725884,0
+FCA.US,D,20180104,000000,22.4823,22.7439,22.4186,22.6175,43804.387283256,0
+FCA.US,D,20180105,000000,22.5775,22.875,22.5122,22.7092,31595.758100632,0
+FCA.US,D,20180108,000000,23.3257,23.4864,23.1068,23.4134,38715.398376065,0
+FCA.US,D,20180109,000000,23.3029,23.3694,23.0719,23.1161,35534.63316042,0
+FCA.US,D,20180110,000000,23.3811,23.545,23.3249,23.3981,2532.1339670067,0
+FCA.US,D,20180111,000000,23.0941,23.5239,23.0941,23.4424,6960.7197335706,0
+FCA.US,D,20180112,000000,23.2895,23.8703,23.2895,23.8703,5550.4470731921,0
+FCA.US,D,20180116,000000,23.5571,23.6623,23.2673,23.6623,27415.559255052,0
+FCA.US,D,20180117,000000,23.6342,23.7557,23.3114,23.7116,3691.6653280022,0
+FCA.US,D,20180118,000000,23.675,23.703,23.6173,23.703,2825.2540775528,0
+FCA.US,D,20180119,000000,24.1848,24.2807,24.0573,24.2807,3254.9281351806,0
+FCA.US,D,20180122,000000,24.2859,24.5483,24.2237,24.5483,5284.4023142226,0
+FCA.US,D,20180123,000000,24.3648,24.6349,24.2859,24.4591,4146.0603588087,0
+FCA.US,D,20180124,000000,24.7632,24.833,24.6213,24.833,2980.6430518182,0
+FCA.US,D,20180125,000000,24.9553,24.9782,24.7666,24.8108,7581.0984414332,0
+FCA.US,D,20180126,000000,24.8761,25.2976,24.8761,25.16,7450.4304403465,0
+FCA.US,D,20180129,000000,24.8984,24.9977,24.5848,24.9977,81222.523162046,0
+FCA.US,D,20180130,000000,24.2774,24.3801,24.0735,24.1898,67003.254827562,0
+FCA.US,D,20180131,000000,24.6272,24.9738,24.4098,24.4098,4247.298629921,0
+FCA.US,D,20180201,000000,24.1482,24.4098,23.975,23.975,3517.4413265532,0
+FCA.US,D,20180202,000000,24.3011,24.4761,23.9299,23.9299,7351.5465476321,0
+FCA.US,D,20180205,000000,24.2705,24.2977,23.2376,23.3447,6382.7198368713,0
+FCA.US,D,20180206,000000,22.694,23.8976,22.694,23.7048,20152.301897344,0
+FCA.US,D,20180207,000000,22.5409,22.7296,22.2997,22.2997,10728.902359507,0
+FCA.US,D,20180208,000000,22.2131,22.2131,21.3262,21.3262,2995.9465114049,0
+FCA.US,D,20180209,000000,21.2608,21.5361,20.739,20.739,7506.9355218975,0
+FCA.US,D,20180212,000000,22.0331,22.1043,21.5436,22.1043,1985.9181786798,0
+FCA.US,D,20180213,000000,21.7484,22.2284,21.7398,22.117,5725.8482638402,0
+FCA.US,D,20180214,000000,22.1264,22.6269,22.1264,22.3957,2010.6391518583,0
+FCA.US,D,20180215,000000,23.2656,23.2656,22.9053,22.9053,871.12000724543,0
+FCA.US,D,20180216,000000,23.1458,23.1458,23.1458,23.1458,480.29319318397,0
+FCA.US,D,20180220,000000,22.7373,22.7373,22.6276,22.6294,3245.5106215887,0
+FCA.US,D,20180221,000000,23.1738,23.3182,23.1738,23.3182,2845.2662939354,0
+FCA.US,D,20180222,000000,23.1517,23.2546,23.049,23.1968,19603.731730619,0
+FCA.US,D,20180223,000000,23.3632,23.6623,23.2825,23.4499,20147.593140549,0
+FCA.US,D,20180226,000000,23.4898,23.8739,23.4898,23.8627,3536.2763537368,0
+FCA.US,D,20180227,000000,23.4056,23.4056,22.6709,22.806,1475.0180663223,0
+FCA.US,D,20180228,000000,22.8316,22.8316,22.5105,22.7636,8127.3142297601,0
+FCA.US,D,20180301,000000,22.7926,22.7926,22.7926,22.7926,576.82270750035,0
+FCA.US,D,20180302,000000,22.6861,22.6861,22.0679,22.5409,10113.23240844,0
+FCA.US,D,20180305,000000,22.1944,22.271,22.1944,22.271,1174.8348205824,0
+FCA.US,D,20180306,000000,22.5444,22.8977,22.5444,22.84,2490.9323450423,0
+FCA.US,D,20180307,000000,22.1629,22.6224,22.1629,22.6224,2002.3988274655,0
+FCA.US,D,20180308,000000,22.4117,22.4117,22.4117,22.4117,1472.6636879244,0
+FCA.US,D,20180309,000000,22.9996,22.9996,22.7525,22.7525,769.88173613313,0
+FCA.US,D,20180312,000000,23.3632,23.3845,23.0403,23.0403,4738.1865258958,0
+FCA.US,D,20180313,000000,22.8927,23.0344,22.8927,23.0344,904.08130481688,0
+FCA.US,D,20180314,000000,22.8927,23.0753,22.7023,22.9777,3331.4454331143,0
+FCA.US,D,20180315,000000,23.1679,23.1679,22.7584,22.7584,3150.1582964714,0
+FCA.US,D,20180316,000000,23.0746,23.202,23.0746,23.202,1015.91427872,0
+FCA.US,D,20180319,000000,22.6666,22.8536,22.6666,22.8536,3139.5635936805,0
+FCA.US,D,20180320,000000,23.0403,23.3413,23.0218,23.3215,4248.4758191199,0
+FCA.US,D,20180321,000000,23.0941,23.349,23.0736,23.349,3412.6714878439,0
+FCA.US,D,20180322,000000,22.6861,22.6861,22.6861,22.6861,825.2096284852,0
+FCA.US,D,20180323,000000,22.1841,22.1841,21.5021,21.5021,2754.622725614,0
+FCA.US,D,20180326,000000,22.1562,22.4678,22.1562,22.4678,7335.0658988464,0
+FCA.US,D,20180327,000000,22.9053,22.9053,22.4823,22.4968,3412.6714878439,0
+FCA.US,D,20180328,000000,22.0109,22.0109,22.0109,22.0109,348.44800289818,0
+FCA.US,D,20180329,000000,22.5342,22.5342,22.215,22.215,1287.8449836844,0
+FCA.US,D,20180402,000000,22.1562,22.1562,21.8435,21.8733,2532.1339670067,0
+FCA.US,D,20180403,000000,22.4747,22.4747,22.1178,22.2718,1079.4824954649,0
+FCA.US,D,20180404,000000,22.462,22.462,22.462,22.462,1686.9121221388,0
+FCA.US,D,20180406,000000,22.3812,22.5979,22.3447,22.5979,2854.6838075272,0
+FCA.US,D,20180409,000000,22.2632,22.2632,22.2632,22.2632,203.6537314236,0
+FCA.US,D,20180410,000000,23.1603,23.1603,22.7449,22.9479,3821.1561398901,0
+FCA.US,D,20180411,000000,23.2368,23.2368,22.9452,22.9452,490.8878959748,0
+FCA.US,D,20180412,000000,22.947,22.947,22.947,22.947,555.63330191871,0
+FCA.US,D,20180413,000000,22.8316,23.0746,22.8316,22.9818,4859.4370133907,0
+FCA.US,D,20180416,000000,22.5273,22.6353,22.5273,22.6004,1683.3805545418,0
+FCA.US,D,20180417,000000,22.6276,22.6276,22.1995,22.6158,4629.8851195896,0
+FCA.US,D,20180418,000000,22.1841,22.2428,22.0432,22.0432,1074.773738669,0
+FCA.US,D,20180419,000000,22.372,22.5196,22.372,22.5196,867.58843964849,0
+FCA.US,D,20180420,000000,22.1043,22.1043,21.9965,22.0892,12499.394914774,0
+FCA.US,D,20180423,000000,22.1759,22.2131,21.8869,22.2131,720.43978977595,0
+FCA.US,D,20180424,000000,22.4678,22.4678,22.4678,22.4678,440.26876041864,0
+FCA.US,D,20180425,000000,22.2242,22.4678,22.1773,22.3439,2987.7061870121,0
+FCA.US,D,20180426,000000,22.4111,22.4397,22.3957,22.4397,622.73308626059,0
+FCA.US,D,20180427,000000,22.3957,22.5853,22.3957,22.5853,982.95298114857,0
+FCA.US,D,20180430,000000,22.8035,22.8035,22.8035,22.8035,278.99384015833,0
+FCA.US,D,20180501,000000,22.4331,22.4331,21.9081,22.1411,2109.5230445727,0
+FCA.US,D,20180502,000000,22.5055,22.5055,22.1043,22.3914,2306.1136408025,0
+FCA.US,D,20180503,000000,22.1562,22.1562,22.1562,22.1562,336.67611090838,0
+FCA.US,D,20180504,000000,22.2471,22.2471,22.2471,22.2471,240.14659659198,0
+FCA.US,D,20180507,000000,22.5402,22.5409,22.3201,22.3669,1137.164766215,0
+FCA.US,D,20180508,000000,22.5409,22.7439,22.4968,22.7439,4131.9340884209,0
+FCA.US,D,20180509,000000,22.5409,22.8903,22.5409,22.8051,5897.7178868914,0
+FCA.US,D,20180510,000000,23.1178,23.2368,22.7898,23.2368,2588.6390485577,0
+FCA.US,D,20180511,000000,23.2306,23.246,23.2306,23.246,1475.0180663223,0
+FCA.US,D,20180514,000000,23.2673,23.5876,23.2673,23.4685,35252.107752664,0
+FCA.US,D,20180515,000000,23.3632,23.3632,23.1883,23.1883,988.83892714346,0
+FCA.US,D,20180516,000000,23.4712,23.6037,23.4499,23.6037,2024.7654222461,0
+FCA.US,D,20180517,000000,23.4999,23.5221,23.4098,23.4098,2920.6064026702,0
+FCA.US,D,20180518,000000,23.5519,23.5519,23.4499,23.4499,3483.3028397828,0
+FCA.US,D,20180521,000000,23.6309,23.6309,23.4202,23.4424,20610.228495747,0
+FCA.US,D,20180522,000000,23.6623,23.6623,23.5698,23.5698,6578.133243902,0
+FCA.US,D,20180523,000000,23.3055,23.545,23.3055,23.4797,22619.690458407,0
+FCA.US,D,20180524,000000,23.1603,23.2825,23.0941,23.1738,12426.409184436,0
+FCA.US,D,20180525,000000,22.9053,23.2376,22.9053,23.2035,5922.4388600699,0
+FCA.US,D,20180529,000000,23.2181,23.2247,23.1731,23.1789,1810.5169880318,0
+FCA.US,D,20180530,000000,22.4968,23.0871,22.4968,22.9131,3920.0400326045,0
+FCA.US,D,20180531,000000,23.122,23.2964,23.1211,23.2673,2352.0240195627,0
+FCA.US,D,20180601,000000,23.2596,23.2673,23.1773,23.2002,10830.140630619,0
+FCA.US,D,20180604,000000,23.4278,23.8865,23.4278,23.7439,3105.4251069101,0
+FCA.US,D,20180605,000000,23.6258,23.9003,23.6258,23.9003,3077.1725661345,0
+FCA.US,D,20180606,000000,23.7489,24.3198,23.7489,24.3198,1642.1789325775,0
+FCA.US,D,20180607,000000,23.9545,23.9545,23.9545,23.9545,266.04475896955,0
+FCA.US,D,20180608,000000,24.0565,24.1737,23.9545,24.1541,4910.0561489469,0
+FCA.US,D,20180611,000000,24.177,24.177,23.7339,23.7339,37209.773390569,0
+FCA.US,D,20180612,000000,24.1328,24.1328,23.8126,24.0369,1559.7756886489,0
+FCA.US,D,20180613,000000,23.8653,24.0965,23.8264,23.8264,6509.8562703611,0
+FCA.US,D,20180614,000000,23.7567,23.8822,23.5707,23.7167,6775.9010293307,0
+FCA.US,D,20180615,000000,23.2035,23.6139,23.1883,23.6139,3578.6551649002,0
+FCA.US,D,20180618,000000,23.8349,23.8349,22.9777,23.1068,5144.316799544,0
+FCA.US,D,20180619,000000,22.694,22.7864,22.4136,22.4823,1067.7106034751,0
+FCA.US,D,20180620,000000,22.8035,22.8035,22.5979,22.5979,3046.565646961,0
+FCA.US,D,20180621,000000,22.4007,22.4451,22.2761,22.2761,1575.0791482356,0
+FCA.US,D,20180622,000000,22.4406,22.6328,22.2843,22.6328,2716.9526712466,0
+FCA.US,D,20180625,000000,22.1087,22.1087,21.6474,22.0781,8064.9232022141,0
+FCA.US,D,20180626,000000,21.4113,21.5904,21.3601,21.5871,6455.705567208,0
+FCA.US,D,20180627,000000,20.7586,20.9948,20.7172,20.9948,2660.4475896955,0
+FCA.US,D,20180628,000000,20.4442,20.656,20.3272,20.554,17202.2657647,0
+FCA.US,D,20180629,000000,21.1487,21.356,21.1487,21.2005,2913.5432674763,0
+FCA.US,D,20180702,000000,20.967,21.0016,20.6372,20.7019,31952.446427923,0
+FCA.US,D,20180703,000000,20.9526,20.9526,20.9526,20.9526,254.27286697975,0
+FCA.US,D,20180705,000000,20.6288,20.6288,20.0348,20.205,39844.322817888,0
+FCA.US,D,20180706,000000,20.1734,20.4438,20.1734,20.2926,28127.758720436,0
+FCA.US,D,20180709,000000,20.7903,20.7903,20.7903,20.7903,316.66389452571,0
+FCA.US,D,20180710,000000,21.0832,21.0832,20.6968,20.6968,3419.7346230378,0
+FCA.US,D,20180711,000000,20.4375,20.4665,20.3204,20.4665,15322.294613928,0
+FCA.US,D,20180712,000000,20.7747,20.9217,20.7747,20.9217,1812.8713664297,0
+FCA.US,D,20180716,000000,20.724,20.8327,20.724,20.8327,1351.4132004294,0
+FCA.US,D,20180717,000000,20.616,20.8258,20.616,20.8258,5256.1497734471,0
+FCA.US,D,20180718,000000,20.6236,20.6236,20.6236,20.6236,242.50097498994,0
+FCA.US,D,20180719,000000,20.4665,20.4665,20.38,20.4163,5573.9908571717,0
+FCA.US,D,20180720,000000,20.7826,20.7826,20.5394,20.7664,2556.8549401852,0
+FCA.US,D,20180723,000000,20.577,20.6492,20.577,20.6492,428.49686842883,0
+FCA.US,D,20180724,000000,21.2285,21.4264,21.2285,21.3526,2555.6777509863,0
+FCA.US,D,20180725,000000,21.2974,21.5225,21.2974,21.4341,24153.567984678,0
+FCA.US,D,20180726,000000,21.3102,21.384,21.2839,21.384,1134.810387817,0
+FCA.US,D,20180727,000000,21.3314,21.3314,21.3314,21.3314,289.58854294916,0
+FCA.US,D,20180730,000000,21.2548,21.2548,21.1861,21.1861,1768.1381768684,0
+FCA.US,D,20180731,000000,21.4927,21.4927,21.4927,21.4927,488.53351757684,0
+FCA.US,D,20180801,000000,21.2005,21.2005,20.9413,20.9413,2149.547477338,0
+FCA.US,D,20180802,000000,20.554,20.6186,20.4607,20.6186,5477.4613428554,0
+FCA.US,D,20180803,000000,20.4819,20.5183,20.3534,20.3534,2761.6858608078,0
+FCA.US,D,20180806,000000,20.1286,20.2856,20.1156,20.1217,23508.468303636,0
+FCA.US,D,20180807,000000,20.6288,20.7622,20.6288,20.7622,1836.4151504093,0
+FCA.US,D,20180808,000000,20.5422,20.667,20.4894,20.6569,3672.8303008186,0
+FCA.US,D,20180809,000000,20.9141,21.0094,20.9141,21.0094,4721.70587711,0
+FCA.US,D,20180810,000000,20.6713,20.8004,20.5404,20.5404,2606.2968865424,0
+FCA.US,D,20180814,000000,20.1582,20.3968,20.1582,20.2109,29080.104782411,0
+FCA.US,D,20180815,000000,19.3444,19.3444,19.0522,19.2441,5671.6975606872,0
+FCA.US,D,20180817,000000,19.2815,19.601,19.2815,19.601,3889.433113431,0
+FCA.US,D,20180820,000000,19.7062,19.7062,19.601,19.6162,13780.176763263,0
+FCA.US,D,20180821,000000,20.1156,20.5564,20.1156,20.5564,2979.4658626192,0
+FCA.US,D,20180822,000000,20.4665,20.469,20.3493,20.469,932.33384559241,0
+FCA.US,D,20180823,000000,20.1811,20.1811,20.1811,20.1811,408.48465204617,0
+FCA.US,D,20180824,000000,20.1565,20.3551,20.1565,20.2687,2414.4150471087,0
+FCA.US,D,20180827,000000,20.458,20.6832,20.458,20.6832,15437.659155428,0
+FCA.US,D,20180828,000000,20.4375,20.4375,20.2329,20.2329,749.86951975046,0
+FCA.US,D,20180829,000000,20.6126,20.6194,20.6126,20.6194,1589.2054186234,0
+FCA.US,D,20180830,000000,20.3723,20.3723,20.0121,20.0936,4355.6000362271,0
+FCA.US,D,20180831,000000,20.1548,20.1548,20.1548,20.1548,348.44800289818,0
+FCA.US,D,20180904,000000,20.2677,20.2677,20.1133,20.1133,150252.89779025,0
+FCA.US,D,20180905,000000,19.7674,19.8388,19.7309,19.7919,6822.9885972899,0
+FCA.US,D,20180906,000000,19.7919,19.7919,19.781,19.781,304.8920025359,0
+FCA.US,D,20180907,000000,20.0034,20.0034,20.0034,20.0034,449.68627401048,0
+FCA.US,D,20180910,000000,19.4175,19.4175,19.351,19.351,1257.2380645109,0
+FCA.US,D,20180911,000000,19.0522,19.0675,18.9943,19.0675,4345.0053334364,0
+FCA.US,D,20180912,000000,19.3111,19.4855,19.3111,19.4855,3665.7671656247,0
+FCA.US,D,20180913,000000,19.5508,19.6758,19.5508,19.6205,32710.556272065,0
+FCA.US,D,20180914,000000,19.6468,19.6699,19.3418,19.3706,2535.6655346036,0
+FCA.US,D,20180917,000000,19.3342,19.3706,19.2306,19.2483,10108.523651644,0
+FCA.US,D,20180918,000000,19.601,19.8456,19.601,19.8456,27000.011467813,0
+FCA.US,D,20180919,000000,20.0767,20.3145,20.0767,20.3145,955.87762957202,0
+FCA.US,D,20180920,000000,20.3374,20.3374,20.3374,20.3374,216.60281261238,0
+FCA.US,D,20180921,000000,20.8514,20.8727,20.8514,20.8727,628.61903225548,0
+FCA.US,D,20180924,000000,20.6722,20.6722,20.3476,20.39,11160.930795532,0
+FCA.US,D,20180925,000000,20.4554,20.6994,20.4477,20.4477,15653.084778841,0
+FCA.US,D,20180926,000000,20.4477,20.6372,20.4282,20.4554,5557.510208386,0
+FCA.US,D,20180927,000000,20.3561,20.4861,20.294,20.39,4254.3617651148,0
+FCA.US,D,20180928,000000,20.4792,20.4792,20.4792,20.4792,429.67405762782,0
+FCA.US,D,20181001,000000,20.6288,20.6288,20.4282,20.4282,3711.6775443849,0
+FCA.US,D,20181003,000000,20.2159,20.2159,20.002,20.002,1165.4173069905,0
+FCA.US,D,20181004,000000,19.7495,19.7495,19.2832,19.2832,8202.6543384949,0
+FCA.US,D,20181005,000000,19.5789,19.5789,19.4166,19.4166,865.23406125053,0
+FCA.US,D,20181008,000000,19.1424,19.1424,19.0361,19.0361,570.93676150545,0
+FCA.US,D,20181009,000000,19.2951,19.2951,19.1703,19.2603,15181.03191005,0
+FCA.US,D,20181010,000000,18.828,19.0589,18.7513,18.7532,4745.2496610896,0
+FCA.US,D,20181011,000000,18.5179,18.5179,18.1679,18.1679,835.80433127603,0
+FCA.US,D,20181012,000000,18.6275,18.6928,18.5611,18.6877,2163.6737477258,0
+FCA.US,D,20181015,000000,18.4261,18.4797,18.4261,18.4797,1332.5781732457,0
+FCA.US,D,20181016,000000,18.5391,18.5901,18.5391,18.5901,2728.7245632363,0
+FCA.US,D,20181019,000000,18.5654,18.5654,18.5425,18.5425,1837.5923396083,0
+FCA.US,D,20181022,000000,18.9927,19.0675,18.969,18.969,1323.1606596539,0
+FCA.US,D,20181023,000000,18.3896,18.3913,18.3896,18.3913,686.30130300553,0
+FCA.US,D,20181024,000000,18.1662,18.1662,18.1662,18.1662,659.22595142898,0
+FCA.US,D,20181025,000000,18.0922,18.0922,18.0643,18.0643,1641.0017433786,0
+FCA.US,D,20181026,000000,17.9147,17.9886,17.8535,17.8535,842.86746646991,0
+FCA.US,D,20181029,000000,17.8996,17.8996,17.3183,17.326,1492.6759043071,0
+FCA.US,D,20181030,000000,17.5588,17.6523,17.5113,17.5113,1367.8938492152,0
+FCA.US,D,20181031,000000,18.026,18.117,18.0032,18.0032,1145.4050906079,0
+FCA.US,D,20181101,000000,18.7532,18.7532,18.7532,18.7532,347.27081369919,0
+FCA.US,D,20181102,000000,19.4175,19.4175,18.8577,19.1703,6740.5853533613,0
+FCA.US,D,20181105,000000,18.8874,18.8874,18.6436,18.7175,3566.8832729103,0
+FCA.US,D,20181106,000000,18.9086,18.9086,18.9086,18.9086,133.02237948478,0
+FCA.US,D,20181108,000000,18.9681,18.9681,18.7778,18.7778,938.21979158731,0
+FCA.US,D,20181109,000000,18.5143,18.5143,18.4337,18.4414,1449.1199039448,0
+FCA.US,D,20181112,000000,18.7021,18.7021,18.3386,18.3386,2824.0768883537,0
+FCA.US,D,20181114,000000,18.7021,18.7097,18.7021,18.7097,1636.2929865826,0
+FCA.US,D,20181116,000000,19.155,19.155,19.014,19.0352,2286.1014244198,0
+FCA.US,D,20181119,000000,19.0293,19.0665,18.7751,18.7751,4167.2497643903,0
+FCA.US,D,20181121,000000,18.9255,18.9255,18.9255,18.9255,288.41135375017,0
+FCA.US,D,20181126,000000,18.568,18.6546,18.5611,18.5697,4033.0501957066,0
+FCA.US,D,20181127,000000,18.4788,18.5901,18.4755,18.5901,58409.773675005,0
+FCA.US,D,20181128,000000,18.6275,18.6275,18.5901,18.5901,20630.240712131,0
+FCA.US,D,20181129,000000,18.9613,18.9994,18.9282,18.9282,74516.076295454,0
+FCA.US,D,20181130,000000,19.1627,19.1703,19.0888,19.0888,8338.0310963776,0
+FCA.US,D,20181203,000000,19.4099,19.5789,19.4099,19.5346,13890.832547967,0
+FCA.US,D,20181204,000000,19.2746,19.2746,19.1975,19.1975,806.37460130152,0
+FCA.US,D,20181206,000000,18.5043,18.7464,18.5043,18.7464,1982.3866110829,0
+FCA.US,D,20181210,000000,18.0744,18.2189,18.0744,18.2189,2678.1054276803,0
+FCA.US,D,20181211,000000,18.2332,18.2332,18.2026,18.2026,745.16076295454,0
+FCA.US,D,20181212,000000,18.3685,18.4755,18.3685,18.4755,621.5558970616,0
+FCA.US,D,20181213,000000,18.6275,18.895,18.6275,18.895,17981.565014424,0
+FCA.US,D,20181214,000000,18.5985,18.5985,18.4261,18.4414,5634.0275063198,0
+FCA.US,D,20181217,000000,18.3191,18.3191,18.3191,18.3191,686.30130300553,0
+FCA.US,D,20181218,000000,18.2775,18.2775,18.241,18.241,1653.9508245673,0
+FCA.US,D,20181219,000000,18.0109,18.144,18.0109,18.144,1239.5802265263,0
+FCA.US,D,20181220,000000,17.6274,17.6505,17.5153,17.6199,4620.4676059977,0
+FCA.US,D,20181221,000000,17.5468,17.5536,17.2793,17.315,2678.1054276803,0
+FCA.US,D,20181226,000000,17.2708,17.5536,17.2708,17.5536,1379.6657412049,0
+FCA.US,D,20181227,000000,17.2419,17.2419,17.1943,17.2317,3632.8058680533,0
+FCA.US,D,20181228,000000,17.5918,17.7099,17.5918,17.6369,3316.1419735275,0
+FCA.US,D,20190102,000000,17.5036,17.5393,17.4612,17.5393,10511.122357695,0
+FCA.US,D,20190104,000000,17.4612,17.5808,17.4612,17.5775,3083.0585121295,0
+FCA.US,D,20190108,000000,17.7693,17.868,17.6429,17.8155,10360.442140226,0
+FCA.US,D,20190109,000000,18.0862,18.1585,18.0548,18.1585,3030.0849981753,0
+FCA.US,D,20190110,000000,18.2095,18.3081,18.2095,18.3081,1684.5577437408,0
+FCA.US,D,20190111,000000,18.2103,18.2103,18.2019,18.2103,1563.3072562459,0
+FCA.US,D,20190114,000000,18.1465,18.1746,18.1465,18.1593,3160.7529992622,0
+FCA.US,D,20190115,000000,18.3285,18.3472,18.3285,18.3472,634.50497825039,0
+FCA.US,D,20190116,000000,18.6861,18.7353,18.6861,18.6861,2290.8101812157,0
+FCA.US,D,20190117,000000,18.6893,18.6893,18.4653,18.6667,6091.9541047231,0
+FCA.US,D,20190118,000000,18.7998,18.98,18.7956,18.9646,9066.7112105464,0
+FCA.US,D,20190122,000000,18.6367,18.674,18.4279,18.4279,18960.986427976,0
+FCA.US,D,20190123,000000,18.674,18.7388,18.674,18.7148,609.7840050718,0
+FCA.US,D,20190124,000000,18.8728,18.9494,18.8593,18.8593,1931.7674755267,0
+FCA.US,D,20190125,000000,19.0879,19.121,19.0438,19.0438,1224.2767669395,0
+FCA.US,D,20190128,000000,18.7097,18.7097,18.7097,18.7097,348.44800289818,0
+FCA.US,D,20190130,000000,19.1456,19.2645,19.1456,19.2645,1903.5149347512,0
+FCA.US,D,20190201,000000,19.5483,19.5983,19.4812,19.5101,2698.1176440629,0
+FCA.US,D,20190205,000000,19.8081,20.0638,19.7863,20.0402,3204.3089996245,0
+FCA.US,D,20190206,000000,19.7863,19.7863,19.7863,19.7863,1683.3805545418,0
+FCA.US,D,20190207,000000,19.7038,19.7038,19.369,19.437,4694.6305255335,0
+FCA.US,D,20190208,000000,19.4667,19.4667,19.4667,19.4667,410.83903044413,0
+FCA.US,D,20190211,000000,19.5772,19.6672,19.5695,19.6603,11620.034583134,0
+FCA.US,D,20190212,000000,19.584,19.6961,19.584,19.6714,7714.120820918,0
+FCA.US,D,20190213,000000,19.8193,19.8388,19.7198,19.8388,2154.256234134,0
+FCA.US,D,20190214,000000,19.9425,19.973,19.9425,19.962,1339.6413084396,0
+FCA.US,D,20190215,000000,19.748,19.748,19.5619,19.5619,1796.390717644,0
+FCA.US,D,20190219,000000,19.6136,19.8907,19.6136,19.8907,791.07114171477,0
+FCA.US,D,20190220,000000,19.9585,20.0478,19.9212,20.0348,8149.6808245407,0
+FCA.US,D,20190221,000000,20.097,20.1295,19.9235,20.0638,3570.4148405073,0
+FCA.US,D,20190222,000000,20.2644,20.4139,20.2644,20.2712,26443.200976694,0
+FCA.US,D,20190225,000000,20.6822,20.6822,20.4699,20.6312,1996.5128814707,0
+FCA.US,D,20190227,000000,20.2712,20.2712,20.0095,20.1413,5420.9562613044,0
+FCA.US,D,20190228,000000,19.9781,19.9781,19.9281,19.9339,3177.2336480479,0
+FCA.US,D,20190301,000000,20.1456,20.2652,20.1456,20.2652,1708.1015277204,0
+FCA.US,D,20190304,000000,20.6865,20.6865,20.6372,20.6372,990.01611634245,0
+FCA.US,D,20190305,000000,20.6816,20.8252,20.6816,20.8252,1470.3093095264,0
+FCA.US,D,20190306,000000,20.7622,20.7622,20.7263,20.7263,428.49686842883,0
+FCA.US,D,20190307,000000,20.3094,20.3094,20.2288,20.2288,1529.1687694754,0
+FCA.US,D,20190308,000000,19.7554,19.7554,19.5933,19.606,1417.3357955723,0
+FCA.US,D,20190311,000000,19.7929,19.7929,19.7929,19.7929,680.41535701062,0
+FCA.US,D,20190312,000000,20.4732,20.4732,20.4657,20.4657,1752.8347172817,0
+FCA.US,D,20190313,000000,20.2296,20.3393,20.2296,20.2865,1119.5069282303,0
+FCA.US,D,20190314,000000,20.1286,20.1286,19.9985,19.9985,1839.9467180062,0
+FCA.US,D,20190315,000000,20.2346,20.2346,20.2346,20.2346,367.28303008186,0
+FCA.US,D,20190318,000000,20.5472,20.7791,20.5472,20.6822,18470.098532001,0
+FCA.US,D,20190319,000000,20.5735,20.7333,20.4954,20.6076,32744.694758836,0
+FCA.US,D,20190320,000000,20.3603,20.4021,20.1319,20.3688,6951.3022199787,0
+FCA.US,D,20190321,000000,20.3137,20.469,20.2805,20.469,15915.597970213,0
+FCA.US,D,20190325,000000,19.8795,20.0563,19.8795,19.9907,9650.5970532407,0
+FCA.US,D,20190326,000000,19.9907,20.0638,19.8412,20.0563,8425.1430971021,0
+FCA.US,D,20190328,000000,20.0885,20.2644,20.0885,20.2644,601.54368067894,0
+FCA.US,D,20190329,000000,20.4571,20.4571,20.3248,20.3248,2609.8284541394,0
+FCA.US,D,20190401,000000,20.5626,20.7937,20.5626,20.7937,1449.1199039448,0
+FCA.US,D,20190402,000000,20.7937,20.9006,20.7937,20.8021,58252.030322341,0
+FCA.US,D,20190403,000000,21.0917,21.1002,20.9948,21.0168,5439.791288488,0
+FCA.US,D,20190404,000000,21.1833,21.3984,21.0247,21.2736,17369.426630955,0
+FCA.US,D,20190405,000000,21.5802,21.5802,21.2981,21.3984,1227.8083345364,0
+FCA.US,D,20190408,000000,21.5241,21.5241,21.2081,21.4375,952.34606197507,0
+FCA.US,D,20190410,000000,21.3023,21.3797,21.2565,21.3074,1679.8489869449,0
+FCA.US,D,20190411,000000,21.18,21.4603,21.1282,21.3678,782.83081732191,0
+FCA.US,D,20190412,000000,21.4367,21.5914,21.4367,21.5914,12972.624972763,0
+FCA.US,D,20190415,000000,21.3779,21.4749,21.2269,21.4444,7834.194119214,0
+FCA.US,D,20190416,000000,21.0917,21.4069,21.0917,21.2565,1270.1871456998,0
+FCA.US,D,20190417,000000,21.3152,21.3822,21.2736,21.2921,4349.7140902322,0
+FCA.US,D,20190418,000000,21.4349,21.4349,21.4349,21.4349,147.14864987254,0
+FCA.US,D,20190422,000000,21.1699,21.1699,21.1699,21.1699,183.64151504093,0
+FCA.US,D,20190423,000000,20.9287,21.0551,20.7647,21.0551,8370.992393949,0
+FCA.US,D,20190424,000000,20.7631,20.7631,20.7562,20.7562,562.69643711259,0
+FCA.US,D,20190425,000000,20.6584,20.6984,20.4335,20.6584,12022.633289186,0
+FCA.US,D,20190426,000000,20.6076,20.74,20.6076,20.74,453.21784160742,0
+FCA.US,D,20190430,000000,20.5464,20.5464,20.5464,20.5464,680.41535701062,0
+FCA.US,D,20190502,000000,20.2041,20.2677,20.2041,20.2677,868.76562884747,0
+FCA.US,D,20190503,000000,20.51,20.8769,20.51,20.8769,645.09968104122,0
+FCA.US,D,20190506,000000,19.9797,19.9797,19.7863,19.7863,16221.667161948,0
+FCA.US,D,20190507,000000,19.7863,19.7863,19.3307,19.3307,2011.8163410574,0
+FCA.US,D,20190508,000000,19.3249,19.4285,19.3249,19.4285,580.35427509729,0
+FCA.US,D,20190509,000000,19.1217,19.2119,18.8779,19.0845,113561.08764723,0
+FCA.US,D,20190510,000000,19.1456,19.2034,18.8975,19.1083,5210.2393946868,0
+FCA.US,D,20190513,000000,18.6667,18.8075,18.4736,18.5663,13441.146273958,0
+FCA.US,D,20190514,000000,18.7412,18.9078,18.703,18.7778,33662.902334041,0
+FCA.US,D,20190515,000000,19.0021,19.0488,18.9383,18.9383,1642.1789325775,0
+FCA.US,D,20190516,000000,19.1812,19.188,19.0243,19.0243,12043.822694768,0
+FCA.US,D,20190517,000000,18.6936,18.8483,18.6936,18.7922,1112.4437930364,0
+FCA.US,D,20190520,000000,18.3607,18.3607,18.1789,18.2026,2895.8854294916,0
+FCA.US,D,20190521,000000,18.511,18.5467,18.511,18.5153,565.05081551055,0
+FCA.US,D,20190522,000000,18.3896,18.4991,18.3896,18.4991,2349.6696411647,0
+FCA.US,D,20190523,000000,18.1517,18.1517,18.0846,18.0846,1476.1952555214,0
+FCA.US,D,20190524,000000,18.3488,18.3488,18.1304,18.1304,303.71481333692,0
+FCA.US,D,20190528,000000,18.6215,18.7711,18.5407,18.5407,1280.7818484905,0
+FCA.US,D,20190529,000000,18.6215,18.6623,18.585,18.659,4841.779175406,0
+FCA.US,D,20190530,000000,18.754,18.7633,18.6971,18.7633,827.56400688316,0
+FCA.US,D,20190531,000000,18.7115,18.8075,18.7115,18.8075,4844.133553804,0
+FCA.US,D,20190603,000000,18.9571,18.9876,18.9571,18.98,2891.1766726956,0
+FCA.US,D,20190604,000000,18.9646,18.9646,18.7191,18.7353,2276.6839108279,0
+FCA.US,D,20190605,000000,18.7904,18.7904,18.703,18.703,2280.2154784248,0
+FCA.US,D,20190606,000000,18.7625,18.7998,18.7625,18.7812,1223.0995777406,0
+FCA.US,D,20190607,000000,18.9145,19.092,18.9145,19.0361,4354.4228470282,0
+FCA.US,D,20190611,000000,19.7114,19.7114,19.4802,19.4898,6179.0661054476,0
+FCA.US,D,20190612,000000,19.2559,19.3749,19.2559,19.318,1677.494608547,0
+FCA.US,D,20190613,000000,19.3587,19.3587,19.2594,19.3384,878.18314243931,0
+FCA.US,D,20190614,000000,19.3606,19.3606,19.2135,19.2135,662.75751902591,0
+FCA.US,D,20190617,000000,19.092,19.2468,19.081,19.2323,1670.4314733531,0
+FCA.US,D,20190618,000000,19.5262,19.5262,19.4522,19.4522,415.54778724005,0
+FCA.US,D,20190619,000000,19.4241,19.5372,19.4057,19.5076,2283.7470460218,0
+FCA.US,D,20190620,000000,20.097,20.097,19.8846,19.8846,13492.942598712,0
+FCA.US,D,20190621,000000,19.7097,19.7138,19.68,19.68,1385.5516871999,0
+FCA.US,D,20190624,000000,19.7547,19.7547,19.7547,19.7547,133.02237948478,0
+FCA.US,D,20190625,000000,19.7071,19.7751,19.6186,19.6186,1782.2644472562,0
+FCA.US,D,20190626,000000,19.945,19.9985,19.8243,19.8243,1135.987577016,0
+FCA.US,D,20190627,000000,19.8345,19.8345,19.8345,19.8345,154.21178506642,0
+FCA.US,D,20190628,000000,19.906,19.906,19.906,19.906,303.71481333692,0
+FCA.US,D,20190701,000000,20.481,20.481,20.227,20.3264,1193.669847766,0
+FCA.US,D,20190702,000000,20.5183,20.5183,20.5183,20.5183,588.59459949016,0
+FCA.US,D,20190703,000000,20.3026,20.3026,20.1887,20.2991,794.60270931172,0
+FCA.US,D,20190705,000000,19.9823,19.9823,19.906,19.906,1923.5271511338,0
+FCA.US,D,20190708,000000,19.8345,19.8345,19.8345,19.8345,662.75751902591,0
+FCA.US,D,20190709,000000,19.7097,19.7097,19.7019,19.7019,1186.6067125721,0
+FCA.US,D,20190711,000000,19.6119,19.6119,19.5363,19.5363,396.71276005637,0
+FCA.US,D,20190716,000000,20.052,20.052,20.052,20.052,330.79016491347,0
+FCA.US,D,20190717,000000,19.8921,19.9331,19.8846,19.8846,1455.0058499397,0
+FCA.US,D,20190718,000000,19.8584,19.8584,19.8584,19.8584,171.86962305113,0
+FCA.US,D,20190719,000000,19.9687,19.9687,19.9687,19.9687,945.28292678119,0
+FCA.US,D,20190722,000000,19.725,19.725,19.725,19.725,315.48670532672,0
+FCA.US,D,20190723,000000,19.6229,19.6229,19.6186,19.6186,1709.2787169195,0
+FCA.US,D,20190724,000000,19.6569,19.6578,19.6569,19.6578,1599.8001214142,0
+FCA.US,D,20190725,000000,19.5558,19.5968,19.4972,19.4972,1184.2523341742,0
+FCA.US,D,20190726,000000,19.5432,19.5627,19.5135,19.5135,1339.6413084396,0
+FCA.US,D,20190729,000000,19.369,19.369,19.369,19.369,266.04475896955,0
+FCA.US,D,20190730,000000,19.2025,19.2272,19.1788,19.1788,774.59049292905,0
+FCA.US,D,20190731,000000,19.1805,19.2459,19.1261,19.2459,1022.9774139139,0
+FCA.US,D,20190801,000000,18.907,18.9101,18.117,18.1255,7953.090228311,0
+FCA.US,D,20190802,000000,18.2071,18.2071,18.2062,18.2062,1332.5781732457,0
+FCA.US,D,20190805,000000,17.7074,17.7074,17.32,17.32,4813.5266346305,0
+FCA.US,D,20190806,000000,17.6691,17.6691,17.5249,17.5666,8496.95163824,0
+FCA.US,D,20190807,000000,17.4569,17.6224,17.3735,17.6123,5377.4002609421,0
+FCA.US,D,20190808,000000,17.8764,17.8764,17.8764,17.8764,147.14864987254,0
+FCA.US,D,20190809,000000,17.783,17.783,17.5716,17.766,2937.0870514559,0
+FCA.US,D,20190812,000000,17.4968,17.4968,17.3048,17.3048,1994.1585030726,0
+FCA.US,D,20190814,000000,17.3583,17.3583,17.0259,17.0259,2054.1951522206,0
+FCA.US,D,20190815,000000,17.3583,17.3583,17.3583,17.3583,131.84519028579,0
+FCA.US,D,20190819,000000,18.2145,18.2145,18.2026,18.2113,875.82876404135,0
+FCA.US,D,20190820,000000,18.1984,18.1984,18.1763,18.1763,1188.9610909701,0
+FCA.US,D,20190823,000000,17.8671,17.913,17.8135,17.8585,6388.6057828662,0
+FCA.US,D,20190827,000000,18.3224,18.3224,18.3224,18.3224,133.02237948478,0
+FCA.US,D,20190828,000000,18.3623,18.3623,18.2656,18.3233,1377.311362807,0
+FCA.US,D,20190829,000000,18.2978,18.3922,18.2978,18.3531,1985.9181786798,0
+FCA.US,D,20190830,000000,18.2071,18.2145,18.1092,18.1092,2776.9893203945,0
+FCA.US,D,20190903,000000,18.2306,18.2306,18.2306,18.2306,959.40919716895,0
+FCA.US,D,20190905,000000,18.9731,18.9731,18.8228,18.8228,4943.0174465183,0
+FCA.US,D,20190909,000000,18.9511,18.9511,18.9511,18.9511,184.81870423991,0
+FCA.US,D,20190911,000000,19.2468,19.2468,19.082,19.082,1597.4457430163,0
+FCA.US,D,20190913,000000,19.4064,19.5168,19.4064,19.5168,953.52325117406,0
+FCA.US,D,20190916,000000,19.5296,19.5296,19.5296,19.5296,209.53967741849,0
+FCA.US,D,20190917,000000,19.2619,19.319,19.2366,19.2366,3023.0218629814,0
+FCA.US,D,20190920,000000,19.031,19.0344,18.8762,18.9291,3422.0890014358,0
+FCA.US,D,20190923,000000,18.776,18.8186,18.754,18.754,1017.091467919,0
+FCA.US,D,20190925,000000,18.5859,18.5859,18.5859,18.5859,447.33189561252,0
+FCA.US,D,20190927,000000,18.5611,18.5611,18.3308,18.3308,2098.9283417819,0
+FCA.US,D,20190930,000000,18.5143,18.5143,18.4175,18.4175,2935.9098622569,0
+FCA.US,D,20191001,000000,18.2995,18.2995,18.2995,18.2995,1241.9346049242,0
+FCA.US,D,20191002,000000,18.1984,18.2145,18.1984,18.2071,1210.1504965517,0
+FCA.US,D,20191003,000000,18.4618,18.5917,18.4618,18.4923,2197.8122344963,0
+FCA.US,D,20191004,000000,18.573,18.573,18.5399,18.5399,721.61697897493,0
+FCA.US,D,20191007,000000,18.5135,18.5135,18.5135,18.5135,262.51319137261,0
+FCA.US,D,20191009,000000,18.6505,18.6505,18.6505,18.6505,726.32573577085,0
+FCA.US,D,20191010,000000,18.8492,18.8534,18.8492,18.8534,529.73513954115,0
+FCA.US,D,20191011,000000,19.1772,19.3469,19.1772,19.3469,860.52530445461,0
+FCA.US,D,20191014,000000,19.3078,19.3078,19.3078,19.3078,134.19956868375,0
+FCA.US,D,20191015,000000,19.3384,19.3384,19.2611,19.2611,802.84303370457,0
+FCA.US,D,20191017,000000,19.4599,19.4599,19.4599,19.4599,844.04465566888,0
+FCA.US,D,20191018,000000,19.3307,19.4514,19.3088,19.3088,653.34000543407,0
+FCA.US,D,20191021,000000,19.4539,19.4548,19.4539,19.4548,792.24833091375,0
+FCA.US,D,20191023,000000,19.3268,19.3268,19.2697,19.2697,846.39903406684,0
+FCA.US,D,20191024,000000,19.3324,19.3928,19.3315,19.3315,2991.237754609,0
+FCA.US,D,20191028,000000,19.6536,19.6536,19.6536,19.6536,655.69438383203,0
+FCA.US,D,20191029,000000,19.4548,19.4548,19.4548,19.4548,154.21178506642,0
+FCA.US,D,20191030,000000,19.3928,19.3928,19.3928,19.3928,263.69038057159,0
+FCA.US,D,20191031,000000,19.2867,19.2867,19.2867,19.2867,141.26270387763,0
+FCA.US,D,20191101,000000,19.6391,19.7429,19.6391,19.708,607.42962667384,0
+FCA.US,D,20191105,000000,20.0638,20.0638,19.9382,19.9382,9623.5217016641,0
+FCA.US,D,20191106,000000,20.0469,20.0469,20.0469,20.0469,567.40519390851,0
+FCA.US,D,20191107,000000,20.0698,20.1803,20.0555,20.1574,22221.800509152,0
+FCA.US,D,20191108,000000,20.1133,20.1133,20.1115,20.1115,688.65568140349,0
+FCA.US,D,20191111,000000,19.6926,20.7783,19.4548,19.4548,1588.0282294244,0
+FCA.US,D,20191112,000000,19.6146,19.7164,19.5228,19.5228,2154.256234134,0
+FCA.US,D,20191113,000000,19.3767,19.3767,19.2611,19.3665,1131.2788202201,0
+FCA.US,D,20191114,000000,19.3088,19.3088,19.1932,19.1932,867.58843964849,0
+FCA.US,D,20191115,000000,19.149,19.149,19.0929,19.0929,663.9347082249,0
+FCA.US,D,20191118,000000,19.2468,19.3767,19.2468,19.3418,262.51319137261,0
+FCA.US,D,20191119,000000,19.5695,19.6273,19.4999,19.6127,2109.5230445727,0
+FCA.US,D,20191120,000000,19.5695,19.5695,19.4464,19.5508,313.13232692876,0
+FCA.US,D,20191121,000000,19.5695,19.5695,19.5084,19.5695,133.02237948478,0
+FCA.US,D,20191122,000000,19.4693,19.5117,19.4082,19.5117,2715.7754820476,0
+FCA.US,D,20191125,000000,19.7402,19.9076,19.7402,19.9076,703.95914099023,0
+FCA.US,D,20191126,000000,19.7709,19.8201,19.7709,19.8201,387.29524646453,0
+FCA.US,D,20191129,000000,19.2543,19.2543,19.1778,19.1778,10202.698787562,0
+FCA.US,D,20191204,000000,19.2237,19.301,19.2237,19.301,832.27276367908,0
+FCA.US,D,20191206,000000,19.5933,19.5933,19.4957,19.4957,140.08551467866,0
+FCA.US,D,20191211,000000,19.6239,19.7623,19.6239,19.7623,2523.8936426138,0
+FCA.US,D,20191212,000000,19.8107,19.8754,19.8107,19.8754,416.72497643903,0
+FCA.US,D,20191216,000000,20.0724,20.1387,20.0724,20.1189,1422.0445523683,0
+FCA.US,D,20191217,000000,20.1189,20.2288,20.1189,20.2288,2301.4048840065,0
+FCA.US,D,20191218,000000,20.1295,20.2246,20.1295,20.2246,175.40119064806,0
+FCA.US,D,20191219,000000,20.1335,20.1819,20.1335,20.1734,762.81860093925,0
+FCA.US,D,20191220,000000,20.3568,20.3568,20.1642,20.2288,654.51719463306,0
+FCA.US,D,20191226,000000,20.2677,20.4819,20.2677,20.4725,3726.9810039717,0
+FCA.US,D,20191227,000000,20.6331,20.7052,20.6331,20.6508,913.49881840872,0
+FCA.US,D,20191230,000000,21.0196,21.0196,20.8089,20.8089,3287.889432752,0
+FCA.US,D,20191231,000000,20.7324,20.9304,20.7172,20.9304,274.28508336241,0
+FCA.US,D,20200102,000000,21.2854,21.2854,21.2854,21.2854,194.23621783176,0
+FCA.US,D,20200106,000000,20.9964,20.9964,20.9117,20.9964,128.31362268886,0
+FCA.US,D,20200107,000000,21.1239,21.1444,21.1239,21.1444,419.07935483699,0
+FCA.US,D,20200109,000000,21.2304,21.3314,21.2304,21.3314,128.31362268886,0
+FCA.US,D,20200110,000000,21.3873,21.3873,21.3314,21.3348,6750.0028669531,0
+FCA.US,D,20200113,000000,21.1359,21.203,21.0519,21.1758,2652.2072653026,0
+FCA.US,D,20200114,000000,21.0357,21.1224,21.0281,21.0977,1157.1769825976,0
+FCA.US,D,20200116,000000,21.1674,21.2464,21.1674,21.2464,1668.0770949551,0
+FCA.US,D,20200121,000000,20.8342,20.8342,20.3221,20.4275,2093.042395787,0
+FCA.US,D,20200122,000000,20.4233,20.4233,20.3994,20.3994,1053.5843330874,0
+FCA.US,D,20200123,000000,20.0344,20.0344,19.7309,20.0095,4904.170202952,0
+FCA.US,D,20200124,000000,19.9797,19.9797,19.7504,19.7785,884.06908843422,0
+FCA.US,D,20200127,000000,18.8525,19.0472,18.8525,19.0149,2467.3885610627,0
+FCA.US,D,20200128,000000,19.144,19.2188,19.1371,19.1371,1045.3440086945,0
+FCA.US,D,20200129,000000,19.2188,19.2893,19.1033,19.1796,4461.5470641354,0
+FCA.US,D,20200130,000000,18.8297,18.8297,18.6357,18.7947,1338.4641192406,0
+FCA.US,D,20200131,000000,18.3725,18.3888,18.3258,18.3258,587.41741029118,0
+FCA.US,D,20200203,000000,18.5118,18.5619,18.3776,18.4566,30767.016904549,0
+FCA.US,D,20200204,000000,18.9766,19.2306,18.9766,19.1677,2800.5331043741,0
+FCA.US,D,20200206,000000,19.397,19.397,19.3088,19.3268,2259.0260728433,0
+FCA.US,D,20200210,000000,19.2815,19.4557,19.2815,19.4557,1123.0384958272,0
+FCA.US,D,20200211,000000,19.972,19.972,19.8243,19.9245,5684.646641876,0
+FCA.US,D,20200212,000000,20.3442,20.3442,20.2414,20.2414,749.86951975046,0
+FCA.US,D,20200213,000000,20.1684,20.1776,20.1684,20.1776,260.15881297465,0
+FCA.US,D,20200214,000000,20.441,20.441,20.3551,20.3551,226.02032620422,0
+FCA.US,D,20200218,000000,20.408,20.408,20.244,20.244,618.02432946467,0
+FCA.US,D,20200219,000000,20.4259,20.4259,20.3723,20.3723,191.8818394338,0
+FCA.US,D,20200220,000000,20.1258,20.1258,20.0028,20.1012,19954.534111915,0
+FCA.US,D,20200224,000000,19.4898,19.5094,19.4898,19.5094,260.15881297465,0
+FCA.US,D,20200225,000000,19.3036,19.3733,19.2126,19.2126,1713.9874737153,0
+FCA.US,D,20200226,000000,19.6773,19.6773,19.5754,19.6028,1431.4620659601,0
+FCA.US,D,20200227,000000,19.5754,19.6859,19.4464,19.5423,1467.9549311284,0
+FCA.US,D,20200228,000000,19.2077,19.2449,19.1033,19.2398,23010.517272467,0
+FCA.US,D,20200302,000000,19.7886,19.9797,19.7623,19.9797,2634.5494273179,0
+FCA.US,D,20200303,000000,19.8907,20.1208,19.8907,19.8907,253.09567778077,0
+FCA.US,D,20200305,000000,19.9177,20.1574,19.9177,19.9468,2347.3152627668,0
+FCA.US,D,20200306,000000,19.5025,19.6468,19.3674,19.6468,6418.0355128406,0
+FCA.US,D,20200309,000000,18.4337,18.5315,18.4337,18.5126,410.83903044413,0
+FCA.US,D,20200310,000000,18.806,19.1193,18.5578,19.1193,3177.2336480479,0
+FCA.US,D,20200311,000000,18.619,18.619,18.6054,18.6054,274.28508336241,0
+FCA.US,D,20200312,000000,17.1212,17.1605,16.0807,17.0661,3844.6999238697,0
+FCA.US,D,20200313,000000,17.5085,17.9351,17.5085,17.9351,918.20757520464,0
+FCA.US,D,20200316,000000,15.8785,15.8785,15.8232,15.8232,3157.2214316651,0
+FCA.US,D,20200317,000000,15.5753,16.1996,15.5513,16.1996,646.27687024019,0
+FCA.US,D,20200318,000000,15.4105,16.0093,15.0461,15.0927,25522.639023092,0
+FCA.US,D,20200319,000000,14.9058,15.5803,14.9058,15.2677,22325.393158663,0
+FCA.US,D,20200320,000000,15.6406,15.8003,15.4893,15.4893,19793.259191655,0
+FCA.US,D,20200323,000000,15.1471,15.311,15.1471,15.311,1074.773738669,0
+FCA.US,D,20200324,000000,16.2421,16.4477,16.2421,16.4477,1665.7227165571,0
+FCA.US,D,20200325,000000,16.5463,16.9276,16.5114,16.835,2492.1095342414,0
+FCA.US,D,20200326,000000,17.19,17.4968,17.19,17.4968,852.28498006175,0
+FCA.US,D,20200327,000000,16.9429,17.0507,16.8334,16.8961,3065593.7331734,0
+FCA.US,D,20200330,000000,16.8961,17.2181,16.8961,17.1372,1830.5292044144,0
+FCA.US,D,20200331,000000,17.432,17.432,17.19,17.259,1854.072988394,0
+FCA.US,D,20200401,000000,16.8834,16.8834,16.3754,16.3754,3841.1683562728,0
+FCA.US,D,20200402,000000,17.0406,17.2012,16.936,17.2012,9127.9250488933,0
+FCA.US,D,20200403,000000,17.0194,17.0464,16.8876,17.0169,11738.930692231,0
+FCA.US,D,20200406,000000,17.3158,17.5026,17.3158,17.5026,2020.0566654503,0
+FCA.US,D,20200407,000000,17.9904,17.9904,17.4151,17.5078,20569.026873783,0
+FCA.US,D,20200408,000000,17.4262,17.591,17.4262,17.591,1652.7736353683,0
+FCA.US,D,20200409,000000,17.9979,18.1763,17.8188,17.8188,11816.625179365,0
+FCA.US,D,20200413,000000,17.7439,17.9979,17.6464,17.9979,4591.0378760233,0
+FCA.US,D,20200414,000000,18.3258,18.3258,18.234,18.2485,739.27481695964,0
+FCA.US,D,20200415,000000,17.7584,17.7584,17.5639,17.6827,967.64952156182,0
+FCA.US,D,20200416,000000,17.6634,17.6634,17.5249,17.5952,20551.369035798,0
+FCA.US,D,20200417,000000,17.8977,18.0761,17.8748,18.0184,1113.6209822354,0
+FCA.US,D,20200420,000000,18.0141,18.0141,17.9062,17.9062,375.52335447472,0
+FCA.US,D,20200421,000000,17.4194,17.495,17.3931,17.3931,6415.6811344427,0
+FCA.US,D,20200422,000000,17.8671,17.8671,17.6726,17.7626,3609.2620840737,0
+FCA.US,D,20200424,000000,17.6487,17.7737,17.6487,17.7737,470.87567959213,0
+FCA.US,D,20200427,000000,17.9291,18.0795,17.9291,18.0523,15470.620452999,0
+FCA.US,D,20200429,000000,18.6163,18.6835,18.6163,18.6257,1698.6840141286,0
+FCA.US,D,20200430,000000,18.5578,18.5578,18.0464,18.093,8482.8253678522,0
+FCA.US,D,20200501,000000,17.3906,17.4194,17.3906,17.4194,2442.6675878841,0
+FCA.US,D,20200504,000000,17.5869,17.7227,17.5496,17.7227,1224.2767669395,0
+FCA.US,D,20200505,000000,17.8043,17.8543,17.8034,17.8543,1410.2726603784,0
+FCA.US,D,20200506,000000,17.8748,18.0065,17.8721,17.8817,1369.0710384141,0
+FCA.US,D,20200507,000000,18.0839,18.0839,17.9818,18.0253,1792.859150047,0
+FCA.US,D,20200508,000000,18.3488,18.4805,18.3488,18.4015,2877.0504023079,0
+FCA.US,D,20200511,000000,18.3709,18.3879,18.3709,18.3879,454.3950308064,0
+FCA.US,D,20200512,000000,18.4414,18.4414,18.2315,18.2528,1730.468122501,0
+FCA.US,D,20200513,000000,18.3863,18.3863,18.0531,18.2537,2061.2582874145,0
+FCA.US,D,20200514,000000,18.0761,18.3095,18.0456,18.3095,1445.5883363479,0
+FCA.US,D,20200518,000000,18.6275,18.8728,18.6275,18.8728,5100.7607991817,0
+FCA.US,D,20200520,000000,18.5967,18.7227,18.5967,18.6835,2027.1198006441,0
+FCA.US,D,20200521,000000,18.4499,18.4499,18.0608,18.1144,2798.1787259762,0
+FCA.US,D,20200522,000000,17.7415,17.7415,17.5563,17.6336,3796.4351667115,0
+FCA.US,D,20200526,000000,18.1237,18.1431,17.9561,17.9561,3263.1684595734,0
+FCA.US,D,20200527,000000,17.6726,17.7542,17.6726,17.7542,313.13232692876,0
+FCA.US,D,20200528,000000,17.8119,17.8119,17.7126,17.7126,565.05081551055,0
+FCA.US,D,20200529,000000,17.8892,18.1364,17.8427,18.1364,1137.164766215,0
+FCA.US,D,20200601,000000,18.2544,18.5892,18.2078,18.5892,3497.4291101705,0
+FCA.US,D,20200602,000000,18.8297,19.1634,18.8297,19.1056,2482.6920206494,0
+FCA.US,D,20200603,000000,19.3698,19.4115,19.3418,19.4115,1505.6249854958,0
+FCA.US,D,20200604,000000,19.2188,19.2188,19.2188,19.2188,434.38281442374,0
+FCA.US,D,20200605,000000,19.312,19.3342,19.312,19.319,862.87968285257,0
+FCA.US,D,20200608,000000,19.3665,19.4464,19.3486,19.4464,605.07524827588,0
+FCA.US,D,20200609,000000,19.1796,19.312,19.1796,19.312,501.48259876561,0
+FCA.US,D,20200610,000000,19.3342,19.5379,19.2754,19.5379,3805.8526803033,0
+FCA.US,D,20200611,000000,19.1033,19.1033,18.619,18.619,17155.178196741,0
+FCA.US,D,20200612,000000,18.806,19.0741,18.806,19.0741,1372.602606011,0
+FCA.US,D,20200615,000000,18.8134,18.9766,18.8134,18.907,2291.9873704147,0
+FCA.US,D,20200616,000000,19.2967,19.2967,18.9383,19.1033,2389.69407393,0
+FCA.US,D,20200617,000000,19.2188,19.312,19.1415,19.2967,2523.8936426138,0
+FCA.US,D,20200618,000000,19.4352,19.6459,19.4352,19.482,2974.7571058233,0
+FCA.US,D,20200619,000000,19.5524,19.5601,19.5524,19.5601,300.18324573998,0
+FCA.US,D,20200622,000000,19.6543,19.7386,19.6543,19.7386,424.96530083189,0
+FCA.US,D,20200623,000000,19.7402,19.7402,19.708,19.7155,703.95914099023,0
+FCA.US,D,20200624,000000,19.6136,19.6136,19.4006,19.4276,4955.9665277072,0
+FCA.US,D,20200625,000000,19.4837,19.4913,19.3945,19.4913,1520.9284450825,0
+FCA.US,D,20200626,000000,19.4038,19.4794,19.4038,19.4794,679.23816781165,0
+FCA.US,D,20200629,000000,19.4276,19.4498,19.3173,19.3776,1416.1586063733,0
+FCA.US,D,20200630,000000,18.9673,18.9673,18.9673,18.9673,479.11600398498,0
+FCA.US,D,20200701,000000,19.4107,19.4107,19.1923,19.2611,707.49070858717,0
+FCA.US,D,20200702,000000,19.9594,20.1319,19.9594,20.0936,3765.828247538,0
+FCA.US,D,20200706,000000,21.4765,21.9786,21.4765,21.9786,4606.34133561,0
+FCA.US,D,20200707,000000,21.4349,21.4756,21.2524,21.3636,3006.5412141957,0
+FCA.US,D,20200708,000000,21.6736,21.7678,21.5105,21.7231,8307.4241772041,0
+FCA.US,D,20200709,000000,21.8149,21.8149,21.4765,21.4765,2951.2133218437,0
+FCA.US,D,20200710,000000,21.4681,21.4783,21.3067,21.3152,2288.4558028177,0
+FCA.US,D,20200713,000000,21.6243,21.9888,21.5929,21.5929,2946.5045650477,0
+FCA.US,D,20200714,000000,21.1897,21.2854,21.1897,21.2752,674.52941101573,0
+FCA.US,D,20200715,000000,21.1096,21.1207,21.1096,21.1207,293.12011054609,0
+FCA.US,D,20200717,000000,20.5778,20.6178,20.4123,20.5032,1028.8633599088,0
+FCA.US,D,20200720,000000,20.7367,20.943,20.7367,20.9117,1525.6372018785,0
+FCA.US,D,20200721,000000,21.0152,21.1861,21.0152,21.0688,1044.1668194955,0
+FCA.US,D,20200722,000000,21.0025,21.0909,20.9592,21.0909,589.77178868914,0
+FCA.US,D,20200723,000000,21.2931,21.2931,20.9983,21.1011,1568.0160130417,0
+FCA.US,D,20200724,000000,20.6816,20.8062,20.6816,20.7452,7227.9416817391,0
+FCA.US,D,20200727,000000,20.5582,20.572,20.554,20.5693,985.30735954653,0
+FCA.US,D,20200728,000000,20.7852,20.7852,20.6816,20.6984,882.89189923523,0
+FCA.US,D,20200729,000000,20.9517,21.0493,20.9517,21.0493,404.95308444923,0
+FCA.US,D,20200730,000000,20.9208,21.0152,20.9201,20.9831,9269.187752771,0
+FCA.US,D,20200731,000000,20.9277,20.9379,20.8004,20.9379,726.32573577085,0
+FCA.US,D,20200803,000000,21.2608,21.5929,21.2608,21.3721,5239.6691246614,0
+FCA.US,D,20200804,000000,21.4986,21.6804,21.4986,21.66,3072.4638093387,0
+FCA.US,D,20200805,000000,22.0304,22.0304,22.0304,22.0304,792.24833091375,0
+FCA.US,D,20200806,000000,21.9141,21.9141,21.8708,21.9141,1624.5210945929,0
+FCA.US,D,20200807,000000,21.7927,21.7927,21.5225,21.5862,4103.6815476454,0
+FCA.US,D,20200810,000000,21.598,21.598,21.5776,21.5776,11578.832961171,0
+FCA.US,D,20200811,000000,21.4986,21.6653,21.3805,21.3805,2497.9954802362,0
+FCA.US,D,20200812,000000,21.3882,21.4274,21.355,21.355,3676.3618684155,0
+FCA.US,D,20200813,000000,21.4681,21.5607,21.4349,21.5029,4290.8546302833,0
+FCA.US,D,20200814,000000,21.5691,21.5776,21.4986,21.5726,1256.060875312,0
+FCA.US,D,20200817,000000,21.7356,21.808,21.6966,21.808,897.018169623,0
+FCA.US,D,20200818,000000,21.8639,21.8639,21.6413,21.6949,3333.7998115122,0
+FCA.US,D,20200819,000000,21.5785,21.5811,21.5785,21.5811,421.43373323495,0
+FCA.US,D,20200820,000000,21.4511,21.5948,21.3959,21.5948,994.72487313837,0
+FCA.US,D,20200821,000000,21.4952,21.6143,21.4952,21.6143,1081.8368738629,0
+FCA.US,D,20200824,000000,21.5554,21.6736,21.5554,21.6736,646.27687024019,0
+FCA.US,D,20200825,000000,21.8164,21.926,21.8164,21.926,853.46216926072,0
+FCA.US,D,20200826,000000,21.5887,21.6822,21.5887,21.66,367.28303008186,0
+FCA.US,D,20200828,000000,22.0151,22.0312,21.966,21.966,1751.6575280827,0
+FCA.US,D,20200831,000000,21.7748,21.7748,21.7254,21.7254,374.34616527574,0
+FCA.US,D,20200901,000000,21.9548,22.0017,21.9548,22.0017,331.96735411244,0
+FCA.US,D,20200902,000000,22.2912,22.332,22.2368,22.2938,7235.004816933,0
+FCA.US,D,20200903,000000,22.1451,22.1451,21.8708,22.0023,2463.8569934658,0
+FCA.US,D,20200904,000000,22.0254,22.1961,21.982,22.1961,3997.7345197372,0
+FCA.US,D,20200908,000000,21.2524,21.2524,21.2167,21.2243,1197.201415363,0
+FCA.US,D,20200909,000000,21.22,21.3228,21.22,21.3228,4038.9361417014,0
+FCA.US,D,20200910,000000,21.0214,21.0214,20.8759,20.8759,3597.4901920838,0
+FCA.US,D,20200911,000000,21.1818,21.3959,21.1818,21.1903,758.10984414332,0
+FCA.US,D,20200914,000000,21.4681,21.5396,21.4595,21.5396,448.5090848115,0
+FCA.US,D,20200916,000000,21.8605,21.8605,21.6966,21.8164,18473.630099597,0
+FCA.US,D,20200921,000000,21.1581,21.367,21.141,21.367,1553.8897426541,0
+FCA.US,D,20200922,000000,21.0544,21.1743,21.0544,21.1743,980.59860275061,0
+FCA.US,D,20200923,000000,21.22,21.2457,20.9983,20.9983,5809.4286969679,0
+FCA.US,D,20200924,000000,20.5786,20.7036,20.5786,20.7036,9769.4931623376,0
+FCA.US,D,20200925,000000,20.1107,20.3272,20.1107,20.3272,1196.024226164,0
+FCA.US,D,20200928,000000,20.7358,20.8215,20.6279,20.7487,1763.4294200726,0
+FCA.US,D,20200929,000000,20.684,20.7358,20.6508,20.7358,957.05481877099,0
+FCA.US,D,20200930,000000,20.9185,21.0255,20.9185,21.0255,1008.8511435261,0
+FCA.US,D,20201001,000000,21.3465,21.3465,21.3373,21.3373,495.59665277072,0
+FCA.US,D,20201005,000000,20.9117,20.9117,20.8121,20.9099,847.57622326583,0
+FCA.US,D,20201006,000000,21.3543,21.6447,21.3543,21.4349,1247.8205509191,0
+FCA.US,D,20201008,000000,21.6609,21.734,21.6523,21.7094,1978.8550434859,0
+FCA.US,D,20201009,000000,21.8223,21.9132,21.8223,21.9132,5465.6894508656,0
+FCA.US,D,20201012,000000,22.1205,22.1935,22.1205,22.1935,477.93881478601,0
+FCA.US,D,20201013,000000,22.0636,22.1205,22.0414,22.0535,3691.6653280022,0
+FCA.US,D,20201015,000000,21.6447,21.6564,21.6447,21.6564,426.14249003087,0
+FCA.US,D,20201016,000000,21.7263,21.7263,21.6838,21.711,501.48259876561,0
+FCA.US,D,20201019,000000,21.5554,21.5554,21.3772,21.3772,9338.6419155108,0
+FCA.US,D,20201021,000000,21.7654,21.7654,21.7364,21.7364,948.81449437814,0
+FCA.US,D,20201023,000000,21.5396,21.576,21.4511,21.576,288.41135375017,0
+FCA.US,D,20201027,000000,21.5531,21.5709,21.5072,21.5072,2812.304996364,0
+FCA.US,D,20201028,000000,21.3041,21.3041,21.0469,21.09,961.76357556691,0
+FCA.US,D,20201030,000000,21.0876,21.0876,20.9509,20.966,1311.388767664,0
+FCA.US,D,20201102,000000,21.1562,21.2005,21.1479,21.1479,1191.3154693681,0
+FCA.US,D,20201103,000000,21.4834,21.4834,21.4834,21.4834,703.95914099023,0
+FCA.US,D,20201104,000000,22.0432,22.0576,22.0168,22.0576,1284.3134160876,0
+FCA.US,D,20201105,000000,22.5334,22.6224,22.4203,22.4958,2539.1971022006,0
+FCA.US,D,20201106,000000,22.4569,22.4925,22.4569,22.4925,575.64551830137,0
+FCA.US,D,20201109,000000,23.3727,23.3727,22.7747,22.8416,5479.8157212533,0
+FCA.US,D,20201110,000000,22.8307,22.936,22.7584,22.7763,9288.0227799547,0
+FCA.US,D,20201111,000000,22.7338,22.8307,22.6745,22.7416,1515.0424990877,0
+FCA.US,D,20201112,000000,22.6182,22.7498,22.4992,22.4992,2887.6451050987,0
+FCA.US,D,20201113,000000,22.6785,22.7542,22.6785,22.7101,1198.378604562,0
+FCA.US,D,20201116,000000,22.9996,23.082,22.9973,23.0177,4509.8118212936,0
+FCA.US,D,20201117,000000,22.8554,22.8876,22.7068,22.835,4631.0623087886,0
+FCA.US,D,20201118,000000,22.8646,22.8646,22.7702,22.7702,407.30746284719,0
+FCA.US,D,20201119,000000,22.8467,22.9131,22.8274,22.8274,7805.9415784384,0
+FCA.US,D,20201120,000000,22.9258,23.0736,22.9258,22.9716,4401.5104149874,0
+FCA.US,D,20201123,000000,23.139,23.139,22.9437,22.9437,1890.5658535624,0
+FCA.US,D,20201124,000000,23.1544,23.1544,22.9751,23.0363,3192.5371076346,0
+FCA.US,D,20201125,000000,22.5979,22.6294,22.4441,22.5988,32914.21000349,0
+FCA.US,D,20201127,000000,22.9724,23.0015,22.936,22.952,26067.67762222,0
+FCA.US,D,20201130,000000,22.7916,22.7916,22.3465,22.4194,17772.025337007,0
+FCA.US,D,20201201,000000,22.7338,22.7498,22.7176,22.7185,49565.551223065,0
+FCA.US,D,20201202,000000,22.6224,22.6224,22.4366,22.4611,19283.536268496,0
+FCA.US,D,20201203,000000,22.7023,22.7023,22.4519,22.4519,1643.3561217765,0
+FCA.US,D,20201204,000000,22.5088,22.5249,22.5002,22.5061,13781.353952462,0
+FCA.US,D,20201207,000000,22.4033,22.4033,22.2895,22.2895,11590.60485316,0
+FCA.US,D,20201208,000000,22.129,22.2979,22.129,22.2979,3584.5411108951,0
+FCA.US,D,20201210,000000,22.0414,22.2011,22.0414,22.175,3442.1012178184,0
+FCA.US,D,20201211,000000,22.1087,22.113,22.0602,22.0602,685.12411380654,0
+FCA.US,D,20201214,000000,22.0967,22.1705,22.0967,22.1705,824.03243928623,0
+FCA.US,D,20201215,000000,22.3312,22.4593,22.3312,22.4117,18265.267611378,0
+FCA.US,D,20201216,000000,22.6464,22.6989,22.5613,22.5613,16528.913542882,0
+FCA.US,D,20201217,000000,22.6855,22.8009,22.6855,22.796,52052.952000512,0
+FCA.US,D,20201218,000000,22.9852,23.196,22.9606,22.9606,1916591.1523735,0
+FCA.US,D,20201221,000000,22.7338,22.7601,22.7338,22.755,527.38076114318,0
+FCA.US,D,20201222,000000,22.6464,22.6464,22.3872,22.4917,4028.3414389106,0
+FCA.US,D,20201223,000000,22.783,22.8163,22.7338,22.7636,7747.0821184895,0
+FCA.US,D,20201224,000000,22.8239,22.8239,22.6372,22.6932,7529.3021166781,0
+FCA.US,D,20201228,000000,22.8316,22.8316,22.8239,22.8255,1513.8653098886,0
+FCA.US,D,20201229,000000,22.9452,23.0015,22.8859,22.8859,1299.6168756743,0
+FCA.US,D,20201230,000000,23.1917,23.3029,23.1738,23.1866,6571.0701087081,0
+FCA.US,D,20201231,000000,23.5646,23.5731,23.2733,23.409,23683.869494286,0
+FCA.US,D,20210104,000000,23.4499,23.5885,23.2629,23.3327,11980.254478023,0
+FCA.US,D,20210105,000000,23.6028,23.8764,23.6028,23.8568,6802.9763809072,0
+FCA.US,D,20210106,000000,24.0148,24.0276,23.8151,23.8925,4056.5939796862,0
+FCA.US,D,20210107,000000,23.8321,24.0106,23.6623,23.8806,48270.643104188,0
+FCA.US,D,20210108,000000,24.0362,24.1091,23.8969,24.1091,36776.567765345,0
+FCA.US,D,20210111,000000,23.8321,23.8321,23.6938,23.7439,2927.6695378641,0
+FCA.US,D,20210112,000000,23.8721,24.0276,23.8721,24.0106,1917.6412051389,0
+FCA.US,D,20210113,000000,24.0436,24.1261,24.0436,24.1177,2549.7918049914,0
+FCA.US,D,20210114,000000,23.9867,23.9867,23.6291,23.6291,2493.2867234403,0
+FCA.US,D,20210115,000000,23.5399,23.5399,23.3029,23.3029,1115.9753606333,0
+FCA.US,D,20210119,000000,24.1576,24.2961,24.0344,24.0344,7405.6972507852,0
+FCA.US,D,20210120,000000,24.5643,24.8822,24.5643,24.8585,3861.1805726554,0
+FCA.US,D,20210121,000000,24.76,24.8651,24.5899,24.6758,3601.0217596808,0
+FCA.US,D,20210122,000000,24.3691,24.426,24.3129,24.3834,10140.307760016,0
+FCA.US,D,20210125,000000,24.6536,24.6536,24.499,24.5628,648.63124863815,0
+FCA.US,D,20210126,000000,24.1908,24.28,24.1908,24.2518,786.36238491885,0
+FCA.US,D,20210127,000000,23.4984,23.5477,23.409,23.409,4009.5064117269,0
+FCA.US,D,20210128,000000,22.9538,22.9538,22.8246,22.8246,2291.9873704147,0
+FCA.US,D,20210129,000000,22.7747,22.7747,22.4883,22.4883,3649.286516839,0
+FCA.US,D,20210201,000000,23.0431,23.0431,22.8883,22.9845,9966.0837585673,0
+FCA.US,D,20210202,000000,23.7599,23.7599,23.5798,23.6623,4443.8892261507,0
+FCA.US,D,20210203,000000,23.6233,23.6699,23.5747,23.6699,1007.6739543272,0
+FCA.US,D,20210204,000000,23.3447,23.3447,23.1084,23.1993,10553.501168859,0
+FCA.US,D,20210205,000000,23.2792,23.2792,23.0353,23.127,2141.3071529451,0
+FCA.US,D,20210208,000000,23.409,23.4812,23.393,23.4812,3376.1786226756,0
+FCA.US,D,20210209,000000,23.9384,24.2553,23.9384,24.2016,95200.467710737,0
+FCA.US,D,20210210,000000,24.28,24.2883,24.1576,24.2298,2736.9648876292,0
+FCA.US,D,20210211,000000,24.2961,24.7114,24.2961,24.4744,4899.461446156,0
+FCA.US,D,20210212,000000,24.5923,24.6699,24.5923,24.669,6440.4021076213,0
+FCA.US,D,20210216,000000,25.7036,25.7036,25.3784,25.4912,9364.5400778884,0
+FCA.US,D,20210217,000000,25.6705,25.9483,25.6705,25.9483,5671.6975606872,0
+FCA.US,D,20210218,000000,25.2807,25.2807,25.0647,25.2083,3576.3007865022,0
+FCA.US,D,20210219,000000,25.7605,25.8005,25.6993,25.724,4608.695714008,0
+FCA.US,D,20210222,000000,25.4436,25.4912,25.3213,25.3213,7034.8826531064,0
+FCA.US,D,20210223,000000,25.3213,25.6466,25.3044,25.4402,158102.39536906,0
+FCA.US,D,20210224,000000,24.5075,24.76,24.2391,24.6613,19760.297894083,0
+FCA.US,D,20210225,000000,24.9467,25.0767,24.8005,24.8005,27490.899363788,0
+FCA.US,D,20210226,000000,24.4913,24.4913,24.1422,24.1576,11009.073388864,0
+FCA.US,D,20210301,000000,24.5643,24.9222,24.5643,24.816,5391.5265313299,0
+FCA.US,D,20210302,000000,24.6374,24.6374,24.2467,24.2647,5528.0804784115,0
+FCA.US,D,20210303,000000,24.4913,24.5731,24.3938,24.4428,2629.840670522,0
+FCA.US,D,20210304,000000,23.9792,23.9792,23.4414,23.5229,6296.7850253457,0
+FCA.US,D,20210305,000000,23.5155,23.5155,23.2707,23.4253,3895.3190594259,0
+FCA.US,D,20210308,000000,22.783,23.1007,22.4986,22.6294,11721.272854248,0
+FCA.US,D,20210309,000000,22.9291,23.1993,22.8358,23.1993,97268.789133346,0
+FCA.US,D,20210310,000000,23.0454,23.088,22.9377,23.088,7764.7399564741,0
+FCA.US,D,20210311,000000,23.9705,24.3386,23.9705,24.3386,9139.6969408832,0
+FCA.US,D,20210312,000000,23.7837,24.0938,23.7837,24.0938,11724.804421844,0
+FCA.US,D,20210315,000000,23.9502,24.0929,23.9502,24.0818,3021.8446737825,0
+FCA.US,D,20210316,000000,24.2553,24.3834,24.2314,24.3834,4242.5898731251,0
+FCA.US,D,20210317,000000,24.2229,24.4677,24.2229,24.4677,283.70259695425,0
+FCA.US,D,20210318,000000,24.3215,24.3215,24.1821,24.1821,3012.4271601906,0
+FCA.US,D,20210319,000000,23.9121,24.3019,23.9121,24.2129,835.80433127603,0
+FCA.US,D,20210322,000000,24.3045,24.3733,24.3045,24.3555,2349.6696411647,0
+FCA.US,D,20210323,000000,23.8076,23.8076,23.8076,23.8076,493.24227437276,0
+FCA.US,D,20210324,000000,22.84,22.84,22.3957,22.3957,6800.6220025093,0
+FCA.US,D,20210325,000000,22.7262,23.0116,22.7262,22.8493,1298.4396864753,0
+FCA.US,D,20210326,000000,23.3955,23.7668,23.3955,23.7668,169.51524465317,0
+FCA.US,D,20210329,000000,23.8832,24.1023,23.8832,24.0004,2700.4720224609,0
+FCA.US,D,20210330,000000,24.1364,24.3378,24.1364,24.2067,605.07524827588,0
+FCA.US,D,20210331,000000,23.9978,24.2204,23.9978,24.1796,1045.3440086945,0
+FCA.US,D,20210405,000000,24.5348,24.6205,24.4692,24.5552,998.2564407353,0
+FCA.US,D,20210407,000000,24.584,24.6282,24.5348,24.6282,534.44389633707,0
+FCA.US,D,20210408,000000,25.0401,25.0401,24.8508,24.8508,711.02227618411,0
+FCA.US,D,20210409,000000,24.6978,24.6978,24.5431,24.6333,2523.8936426138,0
+FCA.US,D,20210412,000000,24.2663,24.2663,23.8865,24.1651,2036.537314236,0
+FCA.US,D,20210413,000000,24.1032,24.2016,24.0905,24.0905,659.22595142898,0
+FCA.US,D,20210414,000000,24.3681,24.3681,24.1364,24.1636,1716.3418521134,0
+FCA.US,D,20210415,000000,24.5348,24.7224,24.5348,24.5984,3137.2092152825,0
+FCA.US,D,20210416,000000,24.7632,25.0113,24.7632,24.9247,2500.3498586342,0
+FCA.US,D,20210419,000000,24.9756,25.081,24.9756,25.081,513.25449075541,0
+FCA.US,D,20210420,000000,25.0401,25.0401,24.9101,24.928,390.82681406146,0
+FCA.US,D,20210421,000000,24.8439,25.0148,24.8439,25.0148,198.94497462768,0
+FCA.US,D,20210422,000000,25.0401,25.2585,25.0401,25.1966,3663.4127872268,0
+FCA.US,D,20210423,000000,25.3128,25.3663,25.3128,25.3663,640.3909242453,0
+FCA.US,D,20210426,000000,25.1235,25.1235,25.097,25.1235,130.66800108682,0
+FCA.US,D,20210427,000000,25.007,25.1219,25.007,25.0401,13005.586270334,0
+FCA.US,D,20210428,000000,24.9017,25.097,24.9017,25.097,309.60075933183,0
+FCA.US,D,20210429,000000,25.4394,25.4394,24.9756,24.9756,3154.8670532672,0
+FCA.US,D,20210430,000000,24.7224,24.7224,24.5517,24.5831,1403.2095251845,0
+FCA.US,D,20210503,000000,24.8855,24.8855,24.6833,24.6833,434.38281442374,0
+FCA.US,D,20210504,000000,24.9587,25.2024,24.8117,24.9891,14163.940442132,0
+FCA.US,D,20210505,000000,25.3331,25.4556,25.2518,25.3483,19076.350969477,0
+FCA.US,D,20210506,000000,25.3739,25.4098,25.3739,25.4098,151.85740666846,0
+FCA.US,D,20210507,000000,25.4726,25.6187,25.4148,25.4148,13284.580110493,0
+FCA.US,D,20210510,000000,25.797,25.797,25.6432,25.7002,8547.570773796,0
+FCA.US,D,20210511,000000,25.0563,25.4556,25.0563,25.317,19584.896703436,0
+FCA.US,D,20210512,000000,25.2439,25.2439,24.9756,24.9994,747.5151413525,0
+FCA.US,D,20210513,000000,24.8693,24.8693,24.4864,24.5916,469.69849039314,0
+FCA.US,D,20210514,000000,24.7802,24.9587,24.7632,24.7718,723.97135737289,0
+FCA.US,D,20210517,000000,24.951,25.0665,24.9264,25.0665,444.97751721456,0
+FCA.US,D,20210518,000000,25.4963,25.4963,25.4878,25.4878,577.99989669933,0
+FCA.US,D,20210519,000000,25.211,25.5618,25.211,25.5498,2182.5087749095,0
+FCA.US,D,20210520,000000,25.1939,25.1939,25.081,25.1429,2754.622725614,0
+FCA.US,D,20210521,000000,25.187,25.1939,24.9994,25.0062,662.75751902591,0
+FCA.US,D,20210524,000000,24.9424,24.9424,24.9424,24.9424,158.92054186234,0
+FCA.US,D,20210525,000000,25.3663,25.3663,25.0895,25.1974,761.64141174026,0
+FCA.US,D,20210526,000000,25.1302,25.1302,25.1302,25.1302,164.80648785725,0
+FCA.US,D,20210527,000000,25.4639,25.6263,25.4639,25.6263,1679.8489869449,0
+FCA.US,D,20210528,000000,25.5618,25.6917,25.5618,25.5693,618.02432946467,0
+FCA.US,D,20210601,000000,25.9202,25.9559,25.7496,25.9559,572.11395070443,0
+FCA.US,D,20210602,000000,25.7248,25.8387,25.6756,25.7801,1922.3499619348,0
+FCA.US,D,20210603,000000,25.431,25.431,25.4148,25.4223,918.20757520464,0
+FCA.US,D,20210604,000000,25.4963,25.5294,25.4963,25.5123,522.67200434726,0
+FCA.US,D,20210607,000000,25.3818,25.5642,25.3818,25.5642,947.63730517915,0
+FCA.US,D,20210608,000000,25.3331,25.4471,25.2848,25.38,9305.6806179394,0
+FCA.US,D,20210609,000000,25.4394,25.6917,25.4394,25.5872,2136.5983961493,0
+FCA.US,D,20210610,000000,25.9202,26.018,25.9202,26.018,160.09773106133,0
+FCA.US,D,20210611,000000,26.0036,26.0892,25.9847,26.0892,499.12822036765,0
+FCA.US,D,20210614,000000,26.0749,26.1802,26.0093,26.0986,877.00595324034,0
+FCA.US,D,20210615,000000,25.797,25.797,25.7707,25.7707,176.57837984705,0
+FCA.US,D,20210616,000000,25.4394,25.4394,25.0478,25.0478,1600.9773106133,0
+FCA.US,D,20210618,000000,25.2186,25.2822,25.2186,25.2822,140.08551467866,0
+FCA.US,D,20210621,000000,25.2848,25.2848,25.2848,25.2848,157.74335266337,0
+FCA.US,D,20210622,000000,25.5932,25.5932,25.2439,25.3502,827.56400688316,0
+FCA.US,D,20210623,000000,25.504,25.6187,25.4394,25.6187,1669.254284154,0
+FCA.US,D,20210624,000000,25.7172,25.8566,25.5854,25.7877,3878.8384106402,0
+FCA.US,D,20210625,000000,26.1445,26.1852,25.9798,26.1149,6013.0824283914,0
+FCA.US,D,20210628,000000,26.2838,26.2838,26.1606,26.1811,615.66995106671,0
+FCA.US,D,20210630,000000,25.984,25.988,25.7011,25.8174,1086.5456306588,0
+FCA.US,D,20210701,000000,25.6432,25.6432,25.6432,25.6432,306.06919173488,0
+FCA.US,D,20210706,000000,25.4291,25.5328,25.4291,25.5328,716.90822217901,0
+FCA.US,D,20210707,000000,26.2015,26.2099,26.0044,26.1182,3610.4392732726,0
+FCA.US,D,20210708,000000,25.38,25.6187,25.38,25.4691,4356.7772254261,0
+FCA.US,D,20210709,000000,25.7742,25.8735,25.7656,25.8735,776.94487132701,0
+FCA.US,D,20210713,000000,25.9636,25.9711,25.7911,25.7911,3318.4963519255,0
+FCA.US,D,20210715,000000,25.8158,25.8158,25.758,25.7742,808.72897969948,0
+FCA.US,D,20210716,000000,25.6765,25.8071,25.4012,25.4012,33554.600927735,0
+FCA.US,D,20210719,000000,25.0597,25.142,25.0062,25.1406,3555.1113809206,0
+FCA.US,D,20210720,000000,25.0181,25.0181,24.5831,24.8209,14918.518718677,0
+FCA.US,D,20210721,000000,24.8787,25.1235,24.838,25.1235,2971.2255382263,0
+FCA.US,D,20210722,000000,25.1829,25.1829,25.1829,25.1829,356.68832729103,0
+FCA.US,D,20210723,000000,24.8625,24.8625,24.3555,24.5628,27641.579581258,0
+FCA.US,D,20210726,000000,24.0735,24.46,23.482,24.2731,436394.6307648,0
+FCA.US,D,20210727,000000,23.8185,24.053,23.252,23.5399,35992.559758822,0
+FCA.US,D,20210728,000000,24.0072,24.0735,23.8272,24.0166,4687.5673903396,0
+FCA.US,D,20210729,000000,24.46,24.46,24.2459,24.3208,1600.9773106133,0
+FCA.US,D,20210730,000000,24.0989,24.4515,24.0989,24.1788,4080.1377636658,0
+FCA.US,D,20210802,000000,24.8005,24.8005,24.8005,24.8005,1434.993633557,0
+FCA.US,D,20210805,000000,24.7063,24.8684,24.6978,24.8684,1623.3439053939,0
+FCA.US,D,20210810,000000,25.1821,25.2057,24.692,24.8201,614.49276186772,0
+FCA.US,D,20210812,000000,25.159,25.159,25.1097,25.142,550.92454512279,0
+FCA.US,D,20210813,000000,25.1618,25.3502,25.1618,25.3502,952.34606197507,0
+FCA.US,D,20210817,000000,24.4855,24.4855,24.4319,24.4319,371.99178687778,0
+FCA.US,D,20210818,000000,24.6155,24.6155,24.4428,24.528,11537.631339206,0
+FCA.US,D,20210823,000000,24.2952,24.6486,24.2952,24.5865,21641.446234054,0
+FCA.US,D,20210824,000000,24.5874,24.8541,24.5874,24.7148,543.86140992891,0
+FCA.US,D,20210825,000000,24.731,24.8363,24.731,24.8363,381.40930046962,0
+FCA.US,D,20210826,000000,24.7878,24.7878,24.4269,24.4753,408.48465204617,0
+FCA.US,D,20210827,000000,24.8005,25.0019,24.8005,24.8713,2442.6675878841,0
+FCA.US,D,20210830,000000,25.504,25.504,25.3315,25.357,1278.4274700926,0
+FCA.US,D,20210831,000000,25.6722,25.6722,25.6485,25.6485,359.04270568899,0
+FCA.US,D,20210901,000000,25.7987,25.9636,25.7987,25.8302,1600.9773106133,0
+FCA.US,D,20210902,000000,25.8319,25.8676,25.8319,25.8676,161.2749202603,0
+FCA.US,D,20210903,000000,26.5965,26.5965,26.1682,26.1682,1738.7084468939,0
+FCA.US,D,20210908,000000,26.9243,26.9981,26.7851,26.9981,632.15059985243,0
+FCA.US,D,20210909,000000,27.3703,27.3727,27.3703,27.3727,774.59049292905,0
+FCA.US,D,20210910,000000,27.4756,27.4756,26.9022,26.9923,2168.3825045218,0
+FCA.US,D,20210913,000000,27.541,27.6235,27.5121,27.6133,3383.2417578695,0
+FCA.US,D,20210914,000000,27.2292,27.2292,26.8528,26.8528,409.66184124515,0
+FCA.US,D,20210915,000000,26.6371,26.6704,26.6371,26.6704,1298.4396864753,0
+FCA.US,D,20210916,000000,26.2513,26.271,26.1131,26.1131,246.03254258689,0
+FCA.US,D,20210917,000000,25.9228,26.0697,25.9228,26.0697,2081.2705037972,0
+FCA.US,D,20210920,000000,25.319,25.319,25.0801,25.0801,694.54162739838,0
+FCA.US,D,20210921,000000,25.4954,25.4954,25.4954,25.4954,1031.2177383068,0
+FCA.US,D,20210922,000000,26.0375,26.2906,26.0375,26.1793,1173.6576313833,0
+FCA.US,D,20210923,000000,26.3542,26.4393,26.1811,26.2625,707.49070858717,0
+FCA.US,D,20210924,000000,25.9066,25.9066,25.5049,25.56,1301.9712540722,0
+FCA.US,D,20210927,000000,24.8644,25.2041,24.8644,25.1445,25516.753077098,0
+FCA.US,D,20210928,000000,25.5175,25.8132,25.3231,25.3231,4405.0419825844,0
+FCA.US,D,20210929,000000,25.0776,25.0776,24.8236,24.8398,708.66789778615,0
+FCA.US,D,20210930,000000,25.187,25.5091,25.187,25.5091,880.53752083727,0
+FCA.US,D,20211001,000000,25.0605,25.2491,25.0605,25.2491,430.85124682679,0
+FCA.US,D,20211004,000000,24.9926,24.9926,24.9926,24.9926,693.36443819941,0
+FCA.US,D,20211005,000000,24.8404,25.306,24.8404,25.1115,852.28498006175,0
+FCA.US,D,20211006,000000,25.1956,25.1956,24.951,24.951,382.5864896686,0
+FCA.US,D,20211007,000000,25.3103,25.5175,25.3103,25.4436,892.30941282708,0
+FCA.US,D,20211008,000000,25.001,25.001,25.001,25.001,990.01611634245,0
+FCA.US,D,20211011,000000,24.5705,24.5874,24.2398,24.4813,6774.7238401317,0
+FCA.US,D,20211012,000000,24.528,24.6545,24.528,24.5348,894.66379122504,0
+FCA.US,D,20211013,000000,24.782,25.0027,24.7479,25.0027,595.65773468404,0
+FCA.US,D,20211014,000000,24.6741,24.8142,24.6741,24.8142,250.74129938281,0
+FCA.US,D,20211015,000000,24.7054,24.7963,24.7054,24.7963,2791.1155907823,0
+FCA.US,D,20211018,000000,24.8576,24.8576,24.8576,24.8576,203.6537314236,0
+FCA.US,D,20211019,000000,25.4071,25.4829,25.3884,25.4829,1024.1546031129,0
+FCA.US,D,20211020,000000,25.4665,25.4665,25.4665,25.4665,242.50097498994,0
+FCA.US,D,20211021,000000,25.3231,25.3231,25.2041,25.2041,517.96324755133,0
+FCA.US,D,20211026,000000,24.5789,24.6885,24.5364,24.6885,831.09557448011,0
+FCA.US,D,20211028,000000,24.1602,24.2825,24.1602,24.2163,1183.0751449753,0
+FCA.US,D,20211101,000000,23.9273,24.0624,23.7837,24.0234,1012.3827111231,0
+FCA.US,D,20211102,000000,23.5211,23.5211,22.8611,23.1782,1716.3418521134,0
+FCA.US,D,20211103,000000,23.3267,23.3641,23.2417,23.3641,592.1261670871,0
+FCA.US,D,20211105,000000,23.1493,23.1493,22.6581,22.7626,5470.3982076615,0
+FCA.US,D,20211108,000000,22.6338,22.9462,22.6338,22.9462,1533.8775262714,0
+FCA.US,D,20211109,000000,23.0558,23.0643,22.9504,22.9504,639.21373504631,0
+FCA.US,D,20211110,000000,22.8366,22.8994,22.8366,22.8994,373.16897607676,0
+FCA.US,D,20211111,000000,23.2843,23.2843,23.2843,23.2843,479.11600398498,0
+FCA.US,D,20211112,000000,23.585,23.585,23.1789,23.4116,1292.5537404804,0
+FCA.US,D,20211117,000000,23.4788,23.5077,23.466,23.5077,320.19546212264,0
+FCA.US,D,20211122,000000,23.2588,23.3863,23.1663,23.3863,3477.4168937879,0
+FCA.US,D,20211123,000000,23.4406,23.4406,23.3912,23.3912,356.68832729103,0
+FCA.US,D,20211129,000000,23.2758,23.2758,23.2196,23.2196,122.42767669395,0
+FCA.US,D,20211202,000000,22.9801,23.1731,22.9801,23.1731,241.32378579096,0
+FCA.US,D,20211206,000000,23.3776,23.3946,22.9462,23.3946,6410.9723776467,0
+FCA.US,D,20211207,000000,24.0201,24.0201,24.0201,24.0201,144.79427147458,0
+FCA.US,D,20211208,000000,23.9613,24.1269,23.9613,24.1269,1130.1016310211,0
+FCA.US,D,20211209,000000,24.2654,24.2654,24.2654,24.2654,251.91848858179,0
+FCA.US,D,20211214,000000,23.5723,23.5723,23.3514,23.5272,670.99784341878,0
+FCA.US,D,20211215,000000,23.3012,23.3012,22.777,22.9988,1073.5965494701,0
+FCA.US,D,20211216,000000,23.8508,23.8508,23.8508,23.8508,430.85124682679,0
+FCA.US,D,20211217,000000,23.6564,23.6564,23.2758,23.5229,1374.956984409,0
+FCA.US,D,20211220,000000,23.0813,23.0813,22.6837,22.6837,1548.0037966591,0
+FCA.US,D,20211222,000000,23.3097,23.3267,23.3097,23.3267,211.89405581645,0
+FCA.US,D,20211223,000000,23.5478,23.8811,23.5478,23.8811,145.97146067355,0
+FCA.US,D,20211227,000000,24.0078,24.0078,23.8279,23.8279,224.84313700524,0
+FCA.US,D,20211228,000000,23.3097,23.4031,23.3097,23.4031,434.38281442374,0
+FCA.US,D,20211229,000000,23.1016,23.1749,23.0508,23.1749,1213.6820641487,0
+FCA.US,D,20211230,000000,23.2843,23.4457,23.2843,23.3019,13230.429407339,0
+FCA.US,D,20211231,000000,23.3012,23.3776,23.2548,23.2548,1436.1708227559,0
+FCA.US,D,20220103,000000,23.4712,23.7175,23.4712,23.7175,882.89189923523,0
+FCA.US,D,20220104,000000,23.2843,23.2843,23.1483,23.1652,878.18314243931,0
+FCA.US,D,20220106,000000,22.4307,22.6134,22.4307,22.6134,1599.8001214142,0
+FCA.US,D,20220110,000000,23.0121,23.0121,22.9233,23.0121,258.98162377567,0
+FCA.US,D,20220111,000000,23.4541,23.4541,23.4541,23.4541,570.93676150545,0
+FCA.US,D,20220112,000000,23.9894,24.0247,23.9851,24.0247,590.94897788812,0
+FCA.US,D,20220113,000000,23.5375,23.5375,23.5307,23.5307,675.7066002147,0
+FCA.US,D,20220119,000000,24.0573,24.0654,23.9455,24.0654,1065.3562250772,0
+FCA.US,D,20220120,000000,24.0403,24.1253,24.0403,24.0652,605.07524827588,0
+FCA.US,D,20220121,000000,24.1168,24.3801,23.8704,24.0828,2343.7836951697,0
+FCA.US,D,20220124,000000,23.7345,23.7345,23.5808,23.5808,255.45005617873,0
+FCA.US,D,20220125,000000,23.5477,23.5477,23.1782,23.4085,1137.164766215,0
+FCA.US,D,20220128,000000,22.7747,22.7747,22.7747,22.7747,492.06508517377,0
+FCA.US,D,20220201,000000,22.7322,23.1416,22.7322,23.1416,457.92659840334,0
+FCA.US,D,20220204,000000,23.2324,23.3366,23.2324,23.3366,1144.2279014089,0
+FCA.US,D,20220208,000000,23.7684,23.7684,23.7684,23.7684,472.0528687911,0
+FCA.US,D,20220215,000000,23.6411,23.8949,23.6156,23.8949,2347.3152627668,0
+FCA.US,D,20220216,000000,23.8523,24.0828,23.675,24.0005,1577.4335266337,0
+FCA.US,D,20220217,000000,23.8868,24.0403,23.7004,23.8006,4588.6834976252,0
+FCA.US,D,20220218,000000,24.0148,24.0148,23.9926,23.9926,811.08335809744,0
+FCA.US,D,20220224,000000,22.7068,23.1537,22.5886,23.1537,3058.3375389509,0
+FCA.US,D,20220301,000000,23.0209,23.1151,22.9701,23.1151,565.05081551055,0
+FCA.US,D,20220302,000000,23.1314,23.1314,23.1314,23.1314,525.02638274522,0
+FCA.US,D,20220304,000000,23.038,23.038,22.8017,22.895,945.28292678119,0
+FCA.US,D,20220308,000000,22.3837,22.3837,21.8401,21.9506,2899.4169970885,0
+FCA.US,D,20220311,000000,21.2116,21.339,21.1096,21.1308,5403.2984233196,0
+FCA.US,D,20220314,000000,20.6086,20.6086,19.8779,19.9845,1184.2523341742,0
+FCA.US,D,20220315,000000,19.0624,19.3173,18.9646,19.0208,43780.843499276,0
+FCA.US,D,20220316,000000,20.3282,20.9141,20.3282,20.9141,5251.4410166512,0
+FCA.US,D,20220317,000000,21.5005,21.5005,21.3813,21.3857,1531.5231478734,0
+FCA.US,D,20220318,000000,22.3923,22.3923,22.3923,22.3923,220.13438020932,0
+FCA.US,D,20220321,000000,21.8657,21.8657,21.5566,21.5566,525.02638274522,0
+FCA.US,D,20220322,000000,21.8226,21.8226,21.8226,21.8226,1015.91427872,0
+FCA.US,D,20220323,000000,21.5767,21.5767,21.5767,21.5767,222.48875860728,0
+FCA.US,D,20220325,000000,21.5683,21.5683,21.4409,21.4409,1226.6311453375,0
+FCA.US,D,20220328,000000,21.6278,21.6278,21.6278,21.6278,1134.810387817,0
+FCA.US,D,20220329,000000,22.0865,22.0865,21.7722,21.7722,2118.9405581645,0
+FCA.US,D,20220330,000000,22.1883,22.1883,22.1883,22.1883,1086.5456306588,0
+FCA.US,D,20220331,000000,22.112,22.112,22.112,22.112,474.40724718906,0
+FCA.US,D,20220401,000000,22.2818,22.4544,22.2818,22.4544,639.21373504631,0
+FCA.US,D,20220405,000000,22.5453,22.5453,22.4007,22.4263,486.17913917886,0
+FCA.US,D,20220407,000000,22.1801,22.1801,22.1801,22.1801,270.75351576547,0
+FCA.US,D,20220408,000000,22.248,22.248,22.248,22.248,476.76162558702,0
+FCA.US,D,20220411,000000,22.3243,22.3243,21.9506,21.9506,1159.5313609956,0
+FCA.US,D,20220413,000000,21.9846,22.2536,21.9675,22.2536,421.43373323495,0
+FCA.US,D,20220418,000000,22.0707,22.0738,22.0707,22.0738,948.81449437814,0
+FCA.US,D,20220420,000000,21.6958,21.6958,21.5767,21.5973,4022.4554929157,0
+FCA.US,D,20220421,000000,20.9877,20.9877,20.9877,20.9877,8.2403243928623,0
+FCA.US,D,20220422,000000,21.5428,21.5428,21.5428,21.5428,5.8859459949016,0
+FCA.US,D,20220425,000000,20.7675,20.7675,20.7675,20.7675,414.37059804107,0
+FCA.US,D,20220426,000000,19.2832,19.2832,19.2832,19.2832,45.910378760233,0
+FCA.US,D,20220427,000000,20.7104,21.0501,20.7104,21.0501,476.76162558702,0
+FCA.US,D,20220428,000000,21.3644,21.5767,21.3049,21.5767,609.7840050718,0
+FCA.US,D,20220429,000000,21.6532,21.6532,21.356,21.356,348.44800289818,0
+FCA.US,D,20220502,000000,21.3969,21.3969,21.3969,21.3969,2.3543783979606,0
+FCA.US,D,20220503,000000,22.1374,22.1374,22.1374,22.1374,9.4175135918425,0
+FCA.US,D,20220504,000000,21.6532,22.0601,21.6532,22.0601,678.06097861266,0
+FCA.US,D,20220505,000000,21.22,21.2626,21.1869,21.2079,1976.5006650879,0
+FCA.US,D,20220506,000000,20.7528,20.7528,20.7528,20.7528,47.087567959213,0
+FCA.US,D,20220509,000000,20.5328,20.5328,20.5328,20.5328,22.366594780626,0
+FCA.US,D,20220510,000000,20.7273,20.8102,20.7273,20.8102,4425.054198967,0
+FCA.US,D,20220511,000000,20.6793,20.6793,20.6793,20.6793,3.531567596941,0
+FCA.US,D,20220512,000000,20.5108,20.5813,20.5108,20.5813,129.49081188783,0
+FCA.US,D,20220513,000000,21.0806,21.0806,21.0806,21.0806,16.480648785725,0
+FCA.US,D,20220516,000000,21.107,21.107,21.107,21.107,158.92054186234,0
+FCA.US,D,20220517,000000,21.1606,21.3227,21.1606,21.3227,182.46432584194,0
+FCA.US,D,20220518,000000,21.2055,21.2055,21.2055,21.2055,1.1771891989803,0
+FCA.US,D,20220519,000000,21.5853,21.8827,21.5853,21.8827,125.9592442909,0
+FCA.US,D,20220520,000000,21.7721,21.7721,21.7636,21.7636,1192.4926585671,0
+FCA.US,D,20220523,000000,22.3669,22.3669,22.3669,22.3669,61.213838346976,0
+FCA.US,D,20220524,000000,21.8316,21.8316,21.5738,21.5738,480.29319318397,0
+FCA.US,D,20220525,000000,21.5767,21.831,21.5767,21.831,519.14043675032,0
+FCA.US,D,20220526,000000,22.0865,22.3036,22.0865,22.3036,294.29729974508,0
+FCA.US,D,20220527,000000,22.1295,22.1295,22.1295,22.1295,2.3543783979606,0
+FCA.US,D,20220531,000000,22.205,22.205,22.205,22.205,3.531567596941,0
+FCA.US,D,20220601,000000,22.4263,22.6133,22.0387,22.6133,2202.5209912921,0
+FCA.US,D,20220602,000000,22.3837,22.8341,22.3837,22.4093,1117.1525498323,0
+FCA.US,D,20220603,000000,22.3049,22.3049,22.3049,22.3049,1.1771891989803,0
+FCA.US,D,20220606,000000,22.2188,22.2188,22.2188,22.2188,116.54173069905,0
+FCA.US,D,20220607,000000,22.5341,22.5341,22.5341,22.5341,15.303459586745,0
+FCA.US,D,20220608,000000,22.2818,22.5344,22.2818,22.39,1542.1178506642,0
+FCA.US,D,20220609,000000,21.7636,21.7636,21.7636,21.7636,95.352325117406,0
+FCA.US,D,20220610,000000,21.9561,21.9561,21.9561,21.9561,3.531567596941,0
+FCA.US,D,20220613,000000,21.6278,21.6278,21.5698,21.5698,354.33394889307,0
+FCA.US,D,20220614,000000,21.8792,21.8792,21.8792,21.8792,15.303459586745,0
+FCA.US,D,20220615,000000,21.9336,21.9421,21.9336,21.9356,734.56606016372,0
+FCA.US,D,20220616,000000,21.1436,21.1436,21.1436,21.1436,4.7087567959213,0
+FCA.US,D,20220617,000000,21.6278,21.6278,21.0926,21.0926,13968.527035101,0
+FCA.US,D,20220621,000000,21.7466,21.7466,21.7466,21.7466,256.62724537771,0
+FCA.US,D,20220622,000000,21.4025,21.6024,21.4025,21.4255,2932.3782946599,0
+FCA.US,D,20220623,000000,21.7806,21.84,21.3755,21.5917,10268.621382705,0
+FCA.US,D,20220624,000000,21.5938,21.8003,21.5079,21.5079,6647.5858136756,0
+FCA.US,D,20220627,000000,21.6883,21.9122,21.6883,21.9122,352.19767468853,0
+FCA.US,D,20220628,000000,22.1703,22.4197,22.1703,22.4197,528.87769631446,0
+FCA.US,D,20220629,000000,22.0499,22.0554,21.9337,22.0006,1557.5738748602,0
+FCA.US,D,20220630,000000,22.1961,22.351,22.0843,22.0843,732.29219489694,0
+FCA.US,D,20220701,000000,22.0671,22.2993,22.0368,22.1105,3248.8201345031,0
+FCA.US,D,20220705,000000,21.7144,21.981,21.5079,21.8408,3337.1601453161,0
+FCA.US,D,20220706,000000,21.7144,21.9552,21.7144,21.9464,22329.10010154,0
+FCA.US,D,20220707,000000,22.288,22.3681,22.2683,22.2683,280.13082376216,0
+FCA.US,D,20220708,000000,22.5575,22.5575,22.3681,22.377,2339.8479179802,0
+FCA.US,D,20220711,000000,22.0582,22.1013,21.8605,21.8605,3652.1620259781,0
+FCA.US,D,20220712,000000,21.7917,21.852,21.7917,21.852,471.92163671136,0
+FCA.US,D,20220713,000000,21.4907,21.8261,21.4648,21.4648,10660.082094285,0
+FCA.US,D,20220714,000000,21.6541,21.7316,21.5551,21.7316,2928.0064110244,0
+FCA.US,D,20220715,000000,21.4133,21.525,21.2554,21.2554,4042.7178632565,0
+FCA.US,D,20220718,000000,21.5766,21.7745,21.4476,21.6111,2529.3139938028,0
+FCA.US,D,20220719,000000,21.73,21.8519,21.714,21.7514,3491.7551642388,0
+FCA.US,D,20220720,000000,21.5595,21.5595,21.3679,21.3799,979.87669888591,0
+FCA.US,D,20220721,000000,21.278,21.3844,21.2325,21.3844,25548.86102196,0
+FCA.US,D,20220722,000000,21.2668,21.3014,20.8282,21.019,3757.937565241,0
+FCA.US,D,20220725,000000,20.9657,21.0011,20.9657,21.0011,1226.2988343115,0
+FCA.US,D,20220726,000000,21.4217,21.439,20.8282,21.0177,2371.2318691901,0
+FCA.US,D,20220727,000000,21.0561,21.2231,21.0561,21.2231,1191.4277774117,0
+FCA.US,D,20220728,000000,21.31,21.3614,20.9228,21.1547,13073.159231755,0
+FCA.US,D,20220729,000000,20.8223,20.8223,20.8223,20.8223,59.280796729753,0
+FCA.US,D,20220801,000000,20.3722,20.5528,20.3722,20.4687,2001.5986660516,0
+FCA.US,D,20220802,000000,20.2173,20.3293,19.9592,19.9592,9272.2140296713,0
+FCA.US,D,20220803,000000,19.7527,20.114,19.7442,19.9397,3170.9414407601,0
+FCA.US,D,20220804,000000,20.1245,20.3637,19.9592,19.9592,7070.6879707271,0
+FCA.US,D,20220805,000000,20.0386,20.2629,20.0386,20.2518,1694.7333653329,0
+FCA.US,D,20220808,000000,20.3894,20.3894,20.3637,20.3637,1165.8556690185,0
+FCA.US,D,20220809,000000,20.3913,20.4066,20.3913,20.4066,2657.1745357689,0
+FCA.US,D,20220810,000000,20.2697,20.3637,20.1407,20.3637,2718.7800696253,0
+FCA.US,D,20220811,000000,20.8885,20.8885,20.5085,20.7077,1457.6101784139,0
+FCA.US,D,20220812,000000,20.4582,20.6843,20.4582,20.6843,354.52241181519,0
+FCA.US,D,20220815,000000,20.3035,20.5091,20.2948,20.5091,1409.9530673174,0
+FCA.US,D,20220816,000000,20.7937,20.8627,20.7236,20.7236,1945.8049750119,0
+FCA.US,D,20220817,000000,20.6296,20.6696,20.6296,20.6696,815.98273145659,0
+FCA.US,D,20220818,000000,20.5443,20.5443,20.3035,20.3035,1427.3885957674,0
+FCA.US,D,20220819,000000,20.5711,20.8195,20.5711,20.8195,633.49086701402,0
+FCA.US,D,20220822,000000,20.8195,21.0261,20.8195,20.8195,1053.1059183756,0
+FCA.US,D,20220823,000000,21.0089,21.138,21.0089,21.138,153.43265035936,0
+FCA.US,D,20220824,000000,20.7249,20.7249,20.6734,20.6734,539.33901338441,0
+FCA.US,D,20220825,000000,21.041,21.3873,21.0045,21.1878,2576.9711048992,0
+FCA.US,D,20220826,000000,21.1313,21.1313,21.1313,21.1313,6.9742113799709,0
+FCA.US,D,20220829,000000,21.1304,21.1304,21.1304,21.1304,1.1623685633285,0
+FCA.US,D,20220830,000000,20.8104,20.8104,20.8104,20.8104,1.1623685633285,0
+FCA.US,D,20220831,000000,20.9485,20.9485,20.6966,20.6966,5756.0491256026,0
+FCA.US,D,20220901,000000,20.7421,21.0261,20.7421,21.0261,1234.4354142548,0
+FCA.US,D,20220902,000000,20.7592,20.7592,20.4779,20.4779,1416.9272786974,0
+FCA.US,D,20220906,000000,20.5958,20.8282,20.5958,20.8282,9675.5559211463,0
+FCA.US,D,20220907,000000,20.8245,21.1035,20.8024,20.8024,13350.965318391,0
+FCA.US,D,20220908,000000,20.7077,20.7718,20.7077,20.7718,273.15661238219,0
+FCA.US,D,20220909,000000,21.1293,21.1854,21.1293,21.1854,118.56159345951,0
+FCA.US,D,20220912,000000,21.3873,21.4907,21.3873,21.3974,5408.5009251674,0
+FCA.US,D,20220913,000000,21.1724,21.1724,20.8367,20.8367,8221.4328484223,0
+FCA.US,D,20220914,000000,21.233,21.4305,21.233,21.4305,1165.8556690185,0
+FCA.US,D,20220915,000000,20.8627,21.0261,20.8109,20.9228,56014.541066799,0
+FCA.US,D,20220916,000000,20.6992,20.7421,20.6322,20.6777,1938.8307636319,0
+FCA.US,D,20220919,000000,20.4928,20.4928,20.3808,20.4729,3318.5622483028,0
+FCA.US,D,20220920,000000,20.3984,20.3984,20.3984,20.3984,2.324737126657,0
+FCA.US,D,20220921,000000,20.3121,20.4388,20.269,20.2774,706.72008650372,0
+FCA.US,D,20220922,000000,20.2518,20.2518,20.1777,20.1777,358.00951750517,0
+FCA.US,D,20220923,000000,19.8423,19.8423,19.5364,19.6445,1420.3582783653,0
+FCA.US,D,20220926,000000,19.4227,19.4227,19.1695,19.1957,2900.2319721012,0
+FCA.US,D,20220927,000000,19.2295,19.2295,19.2101,19.2101,171.67908279999,0
+FCA.US,D,20220928,000000,18.8637,18.8637,18.8637,18.8637,99.573868023994,0
+FCA.US,D,20220929,000000,18.4529,18.4794,18.4354,18.4354,909.89913883995,0
+FCA.US,D,20220930,000000,18.4093,18.6103,18.4093,18.488,585.9979359573,0
+FCA.US,D,20221003,000000,18.6374,18.8462,18.6374,18.8375,3466.7729453411,0
+FCA.US,D,20221004,000000,19.1871,19.4055,19.1871,19.3094,7522.9774082956,0
+FCA.US,D,20221005,000000,19.318,19.318,19.318,19.318,57.22636093333,0
+FCA.US,D,20221006,000000,19.3481,19.3481,19.3481,19.3481,14.878853842666,0
+FCA.US,D,20221007,000000,19.0558,19.0558,19.0558,19.0558,105.29650411733,0
+FCA.US,D,20221010,000000,18.8112,18.8112,18.458,18.458,504.73650343197,0
+FCA.US,D,20221011,000000,18.2957,18.3282,18.2957,18.3282,247.21787923199,0
+FCA.US,D,20221012,000000,18.322,18.322,18.2536,18.2536,228.90544373332,0
+FCA.US,D,20221013,000000,18.3509,18.3509,18.3509,18.3509,68.671633119996,0
+FCA.US,D,20221014,000000,18.488,18.488,18.1648,18.1648,2875.0523732905,0
+FCA.US,D,20221017,000000,18.7064,18.7064,18.7064,18.7064,5.722636093333,0
+FCA.US,D,20221018,000000,18.523,18.7239,18.523,18.7239,193.42509995466,0
+FCA.US,D,20221019,000000,18.4495,18.4495,18.4495,18.4495,18.312435498666,0
+FCA.US,D,20221020,000000,18.3402,18.3402,18.3402,18.3402,1.1445272186666,0
+FCA.US,D,20221021,000000,18.6803,18.6803,18.6803,18.6803,9.1562177493328,0
+FCA.US,D,20221024,000000,17.623,17.623,17.2123,17.2758,12506.24891837,0
+FCA.US,D,20221025,000000,17.3609,17.492,17.3609,17.492,343.35816559998,0
+FCA.US,D,20221026,000000,17.7081,17.7081,17.7016,17.7016,206.01489935999,0
+FCA.US,D,20221027,000000,17.562,17.562,17.3768,17.4133,938.51231930661,0
+FCA.US,D,20221028,000000,16.8367,16.8367,16.5745,16.6581,2920.8334620372,0
+FCA.US,D,20221031,000000,15.8842,15.9105,15.8407,15.8842,7938.4407886715,0
+FCA.US,D,20221101,000000,16.5133,16.5834,16.3386,16.3386,6932.4013634636,0
+FCA.US,D,20221102,000000,16.5919,16.6967,16.5919,16.6358,827.49317909595,0
+FCA.US,D,20221103,000000,16.6008,16.6183,16.6008,16.6094,545.93948330397,0
+FCA.US,D,20221104,000000,17.5715,18.1122,17.5268,18.1122,3171.4849229251,0
+FCA.US,D,20221107,000000,18.1298,18.1298,17.7977,17.8371,925.92251990128,0
+FCA.US,D,20221108,000000,17.8153,17.8153,17.8033,17.8033,686.71633119996,0
+FCA.US,D,20221109,000000,17.7628,17.7803,17.7628,17.7803,116.74177630399,0
+FCA.US,D,20221110,000000,18.1035,18.2783,18.1035,18.1822,6178.1579263623,0
+FCA.US,D,20221111,000000,18.8025,18.8812,18.6803,18.8025,1447.8269316132,0
+FCA.US,D,20221114,000000,19.0428,19.1782,19.0428,19.1782,491.00217680797,0
+FCA.US,D,20221115,000000,19.3966,19.3966,19.3354,19.3354,193.42509995466,0
+FCA.US,D,20221116,000000,19.0558,19.0645,19.0558,19.0645,275.83105969865,0
+FCA.US,D,20221117,000000,19.0822,19.0822,19.0822,19.0822,140.77684789599,0
+FCA.US,D,20221118,000000,18.8986,18.8986,18.6453,18.6453,1091.8789666079,0
+FCA.US,D,20221121,000000,18.4093,18.619,18.4093,18.619,913.33272049595,0
+FCA.US,D,20221122,000000,18.8199,18.9947,18.7239,18.9947,1451.2605132692,0
+FCA.US,D,20221123,000000,19.1171,19.1171,19.0819,19.0819,482.99048627731,0
+FCA.US,D,20221125,000000,19.4315,19.4315,19.4315,19.4315,129.33157570933,0
+FCA.US,D,20221128,000000,19.4227,19.4227,19.3442,19.3442,345.64722003731,0
+FCA.US,D,20221129,000000,19.7548,19.8248,19.7199,19.7373,786.29019922395,0
+FCA.US,D,20221130,000000,20.266,20.5413,20.266,20.5413,553.95117383463,0
+FCA.US,D,20221201,000000,20.1219,20.1219,19.7548,19.7876,4253.0631445651,0
+FCA.US,D,20221202,000000,19.4841,19.6762,19.4841,19.6762,463.53352355997,0
+FCA.US,D,20221205,000000,19.6588,19.6591,19.5189,19.5854,3354.6092779118,0
+FCA.US,D,20221206,000000,19.8423,20.1043,19.8423,20.1043,404.01810818931,0
+FCA.US,D,20221207,000000,19.6325,19.6325,19.5277,19.5713,3204.6762122665,0
+FCA.US,D,20221208,000000,19.888,20.1219,19.888,20.1219,243.78429757599,0
+FCA.US,D,20221209,000000,20.0719,20.0719,20.0719,20.0719,37.769398215998,0
+FCA.US,D,20221212,000000,20.2791,20.2791,20.2791,20.2791,52.648252058664,0
+FCA.US,D,20221213,000000,20.1482,20.1918,19.8947,20.0154,3740.3149506024,0
+FCA.US,D,20221214,000000,20.0394,20.0956,20.013,20.013,664.97031404529,0
+FCA.US,D,20221215,000000,19.7536,19.7536,19.6938,19.7474,907.61008440261,0
+FCA.US,D,20221216,000000,20.0257,20.1306,20.0214,20.1132,6376.1611351916,0
+FCA.US,D,20221219,000000,19.9122,19.9122,19.589,19.6266,11396.057516263,0
+FCA.US,D,20221220,000000,19.4142,19.4142,19.4142,19.4142,3.4335816559998,0
+FCA.US,D,20221221,000000,19.44,19.6063,19.44,19.5411,2466.4561562265,0
+FCA.US,D,20221222,000000,19.3617,19.3617,19.0035,19.0142,3181.7856678931,0
+FCA.US,D,20221223,000000,19.326,19.326,19.0999,19.227,3627.3292055979,0
+FCA.US,D,20221227,000000,19.7661,19.8199,19.7661,19.8199,183.64814940891,0
+FCA.US,D,20221228,000000,19.5415,19.5415,19.1476,19.1476,1385.7087637218,0
+FCA.US,D,20221229,000000,19.4606,19.4606,19.2899,19.3743,1986.7390708783,0
+FCA.US,D,20221230,000000,19.1605,19.1605,19.1605,19.1605,115.75398508198,0
+FCA.US,D,20230103,000000,19.4515,19.7482,19.4515,19.7482,418.49517683486,0
+FCA.US,D,20230104,000000,19.9433,20.2001,19.9433,20.2001,247.09023738654,0
+FCA.US,D,20230105,000000,20.1883,20.2343,20.1883,20.2343,12210.932407062,0
+FCA.US,D,20230106,000000,20.5477,20.6196,20.5477,20.5776,1238.7902441947,0
+FCA.US,D,20230109,000000,20.6063,20.6997,20.5164,20.5164,1795.2997878581,0
+FCA.US,D,20230110,000000,20.5837,20.5837,20.5118,20.5298,578.76992540991,0
+FCA.US,D,20230111,000000,20.7813,20.7904,20.6466,20.7249,23017.234725917,0
+FCA.US,D,20230112,000000,20.4669,20.5922,20.4669,20.5922,1453.6029280487,0
+FCA.US,D,20230113,000000,20.7114,20.8151,20.7114,20.8151,969.43962506161,0
+FCA.US,D,20230117,000000,20.4312,20.4312,20.4312,20.4312,42.294725318417,0
+FCA.US,D,20230118,000000,20.6107,20.6285,20.3581,20.422,29870.093246588,0
+FCA.US,D,20230119,000000,20.5566,20.5566,20.5566,20.5566,144.69248135248,0
+FCA.US,D,20230120,000000,21.0509,21.1138,20.9865,21.1138,1434.6816035642,0
+FCA.US,D,20230123,000000,21.3652,21.3652,21.1984,21.1984,1113.0190873268,0
+FCA.US,D,20230124,000000,21.2487,21.3832,21.1765,21.2626,2252.7506327494,0
+FCA.US,D,20230125,000000,21.3832,21.3832,21.2844,21.2844,396.23479508833,0
+FCA.US,D,20230126,000000,21.3923,21.3923,21.3113,21.3113,593.23917354516,0
+FCA.US,D,20230127,000000,21.3923,21.3992,21.3923,21.3992,445.2076349307,0
+FCA.US,D,20230130,000000,21.0239,21.0239,20.7274,20.7718,1806.4299787313,0
+FCA.US,D,20230131,000000,20.6712,20.925,20.5896,20.7183,85591.167815428,0
+FCA.US,D,20230201,000000,21.3923,22.0302,21.3242,21.3874,29046.459121966,0
+FCA.US,D,20230202,000000,20.9025,21.1587,20.9025,21.1407,4980.7604157872,0
+FCA.US,D,20230203,000000,20.7813,20.7813,20.4533,20.4938,7023.1504410318,0
+FCA.US,D,20230206,000000,20.2513,20.3501,20.1406,20.1555,14396.901894572,0
+FCA.US,D,20230207,000000,20.395,20.4399,20.1344,20.4085,19748.297666439,0
+FCA.US,D,20230208,000000,20.4669,20.4669,20.368,20.4359,2126.9794758814,0
+FCA.US,D,20230209,000000,20.718,20.718,20.4757,20.597,642.21201338754,0
+FCA.US,D,20230210,000000,20.4128,20.4128,20.0901,20.0901,10630.445303058,0
+FCA.US,D,20230213,000000,20.1703,20.6196,20.1703,20.3231,4263.9761235488,0
+FCA.US,D,20230214,000000,20.4579,20.4579,20.2478,20.2478,155.82267222575,0
+FCA.US,D,20230215,000000,19.9946,20.1613,19.7661,19.9912,2241.6204418761,0
+FCA.US,D,20230216,000000,19.9368,20.0896,19.757,19.8899,4320.7400970025,0
+FCA.US,D,20230217,000000,19.7929,19.9368,19.6402,19.9278,451.88574945466,0
+FCA.US,D,20230221,000000,20.4041,20.4399,20.0897,20.2962,875.94602172616,0
+FCA.US,D,20230222,000000,20.0086,20.1427,19.9907,20.0896,721.23636858774,0
+FCA.US,D,20230223,000000,19.9997,20.0815,19.9368,20.0815,350.60101250793,0
+FCA.US,D,20230224,000000,19.5504,19.5969,19.5504,19.5969,132.44927139188,0
+FCA.US,D,20230227,000000,19.5773,19.6493,19.5773,19.6493,134.67530956654,0
+FCA.US,D,20230228,000000,19.5057,19.5057,19.3079,19.3079,245.97721829921,0
+FCA.US,D,20230301,000000,19.9368,20.1524,19.7751,20.1524,7756.6300195802,0
+FCA.US,D,20230302,000000,20.2332,20.6915,20.2332,20.6915,10200.81993535,0
+FCA.US,D,20230303,000000,20.5207,20.5746,20.4041,20.4938,3204.3819524137,0
+FCA.US,D,20230306,000000,20.7993,20.7993,20.3501,20.6824,4159.3523293401,0
+FCA.US,D,20230307,000000,20.3912,20.3912,20.2787,20.2787,302.74119175288,0
+FCA.US,D,20230308,000000,20.377,20.377,20.2198,20.2198,326.11459258674,0
+FCA.US,D,20230309,000000,20.0447,20.0447,19.8828,19.8828,874.83300263883,0
+FCA.US,D,20230310,000000,19.5143,19.802,19.5143,19.5235,707.88013953982,0
+FCA.US,D,20230313,000000,19.5685,19.7482,19.5685,19.7482,39610.123279785,0
+FCA.US,D,20230314,000000,19.4696,19.6167,19.4426,19.6167,1146.4096599466,0
+FCA.US,D,20230315,000000,19.546,19.546,19.546,19.546,55.650954366338,0
+FCA.US,D,20230316,000000,19.8289,19.8289,19.8289,19.8289,16.695286309901,0
+FCA.US,D,20230317,000000,19.9458,19.9458,19.8916,19.8916,1010.6213312927,0
+FCA.US,D,20230320,000000,19.8649,19.8649,19.8649,19.8649,2.2260381746535,0
+FCA.US,D,20230321,000000,19.7841,19.7841,19.7841,19.7841,37.84264896911,0
+FCA.US,D,20230322,000000,19.9726,19.9726,19.9726,19.9726,2.2260381746535,0
+FCA.US,D,20230323,000000,20.1255,20.1671,19.9726,19.9726,820.29506735982,0
+FCA.US,D,20230324,000000,19.8739,19.9907,19.6617,19.9907,6390.9555994302,0
+FCA.US,D,20230327,000000,19.8199,19.838,19.7482,19.838,2881.606417089,0
+FCA.US,D,20230328,000000,20.0027,20.1703,19.811,19.811,717.89731132576,0
+FCA.US,D,20230329,000000,19.6313,19.8199,19.6313,19.8199,447.43367310536,0
+FCA.US,D,20230330,000000,19.847,19.847,19.847,19.847,1.1130190873268,0
+FCA.US,D,20230331,000000,19.847,19.847,19.6469,19.6469,693.41089140457,0
+FCA.US,D,20230403,000000,19.6222,19.7092,19.6222,19.7092,127.99719504258,0
+FCA.US,D,20230404,000000,19.7122,19.7929,19.6805,19.7929,1952.2354791711,0
+FCA.US,D,20230405,000000,19.7086,19.7086,19.6852,19.6852,613.27351711704,0
+FCA.US,D,20230406,000000,19.8559,19.9877,19.7165,19.8634,8297.557296021,0
+FCA.US,D,20230410,000000,19.6762,19.8704,19.6493,19.8704,4866.1194497926,0
+FCA.US,D,20230411,000000,20.0715,20.4399,19.9638,20.2332,18205.653211404,0
+FCA.US,D,20230412,000000,20.2534,20.2534,20.0536,20.1434,8698.2441674586,0
+FCA.US,D,20230413,000000,20.4479,20.4479,20.4479,20.4479,1.1130190873268,0
+FCA.US,D,20230414,000000,20.4734,20.5118,20.3323,20.5118,798.03468561328,0
+FCA.US,D,20230417,000000,20.5118,20.7139,20.5118,20.7139,1734.0837380551,0
+FCA.US,D,20230418,000000,20.6915,20.7437,20.6915,20.7096,680.05466235665,0
+FCA.US,D,20230419,000000,20.7795,20.7993,20.7274,20.7993,2384.0868850539,0
+FCA.US,D,20230420,000000,20.6017,20.6017,20.5118,20.5227,1826.4643223032,0
+FCA.US,D,20230421,000000,20.4399,20.5029,20.2244,20.422,2768.0784701816,0
+FCA.US,D,20230424,000000,20.4488,20.4669,20.2684,20.377,798.03468561328,0
+FCA.US,D,20230425,000000,20.0625,20.0625,19.811,19.838,491.95443659843,0
+FCA.US,D,20230426,000000,20.0355,20.1524,20.0355,20.1524,670.03749057071,0
+FCA.US,D,20230427,000000,20.1524,20.4041,20.1524,20.395,1944.4443455598,0
+FCA.US,D,20230428,000000,20.6645,20.7725,20.6645,20.7725,411.8170623109,0
+FCA.US,D,20230501,000000,20.642,20.642,20.4309,20.5213,4162.6913866021,0
+FCA.US,D,20230502,000000,20.2513,20.3277,20.1164,20.1883,1214.3038242735,0
+FCA.US,D,20230503,000000,20.1389,20.1389,20.1389,20.1389,90.154546073467,0
+FCA.US,D,20230504,000000,20.368,20.6735,20.368,20.6735,1044.0119039125,0
+FCA.US,D,20230505,000000,20.7454,20.7454,20.7454,20.7454,1.1130190873268,0
+FCA.US,D,20230508,000000,20.8891,21.0328,20.7725,21.0328,2158.1440103266,0
+FCA.US,D,20230509,000000,20.8442,20.8442,20.6735,20.8352,5753.195662392,0
+FCA.US,D,20230510,000000,20.5029,20.6708,20.5029,20.6683,2645.6463705757,0
+FCA.US,D,20230511,000000,20.377,20.3956,20.1974,20.3956,3434.7769034904,0
+FCA.US,D,20230512,000000,19.802,19.8334,19.7302,19.7302,4971.8562630886,0
+FCA.US,D,20230515,000000,19.9188,20.1344,19.9188,20.0536,2893.8496270496,0
+FCA.US,D,20230516,000000,19.8828,20.0266,19.757,19.9458,2272.7849763212,0
+FCA.US,D,20230517,000000,19.4515,19.4785,19.4515,19.4694,2483.145583826,0
+FCA.US,D,20230518,000000,19.4336,19.547,19.4336,19.547,450.77273036734,0
+FCA.US,D,20230519,000000,19.5415,19.5845,19.4515,19.5845,4475.4497501409,0
+FCA.US,D,20230522,000000,19.6352,19.6352,19.5954,19.5954,407.36498596159,0
+FCA.US,D,20230523,000000,19.3706,19.3706,19.1011,19.1011,459.67688306595,0
+FCA.US,D,20230524,000000,18.9933,18.9933,18.6969,18.6969,891.52828894873,0
+FCA.US,D,20230525,000000,18.634,18.634,18.2567,18.4137,629.96880342694,0
+FCA.US,D,20230526,000000,18.6385,18.6385,18.6385,18.6385,3.3390572619803,0
+FCA.US,D,20230530,000000,18.1939,18.2297,18.1939,18.2297,773.5482656921,0
+FCA.US,D,20230531,000000,18.1308,18.1308,17.9243,18.1164,1768.5873297622,0
+FCA.US,D,20230601,000000,18.4723,18.4723,18.4723,18.4723,1.1130190873268,0
+FCA.US,D,20230602,000000,18.5891,18.8857,18.5891,18.7599,3583.9214611922,0
+FCA.US,D,20230605,000000,18.7059,18.7141,18.608,18.6969,1168.6700416931,0
+FCA.US,D,20230606,000000,18.9933,19.1011,18.9574,18.9838,8219.6459599081,0
+FCA.US,D,20230607,000000,18.7535,18.7535,18.5712,18.5712,24051.229458044,0
+FCA.US,D,20230608,000000,18.8047,19.0479,18.8047,19.0479,667.81145239605,0
+FCA.US,D,20230609,000000,19.0474,19.0474,18.8944,18.9125,1254.3725114173,0
+FCA.US,D,20230612,000000,18.8857,18.8857,18.643,18.643,446.32065401803,0
+FCA.US,D,20230613,000000,18.8677,18.8677,18.8586,18.8586,333.90572619803,0
+FCA.US,D,20230614,000000,18.9933,19.122,17.1334,19.0637,2449.7550112062,0
+FCA.US,D,20230615,000000,19.1992,19.1992,19.1992,19.1992,92.380584248121,0
+FCA.US,D,20230616,000000,19.2547,19.2547,19.2547,19.2547,2.2260381746535,0
+FCA.US,D,20230620,000000,18.3285,18.5398,18.3285,18.3374,441.86857766872,0
+FCA.US,D,20230621,000000,18.4813,18.4813,18.4813,18.4813,2.2260381746535,0
+FCA.US,D,20230622,000000,18.3915,18.4901,18.3028,18.3825,792.46959017665,0
+FCA.US,D,20230623,000000,17.9915,17.9915,17.8793,17.8793,1406.856126381,0
+FCA.US,D,20230626,000000,18.0794,18.1308,17.8882,18.1308,25302.262912199,0
+FCA.US,D,20230627,000000,18.2808,18.4559,18.2808,18.4559,85351.975973998,0
+FCA.US,D,20230628,000000,18.2253,18.3914,18.207,18.3914,24616.905027624,0
+FCA.US,D,20230629,000000,18.0408,18.253,18.0408,18.1055,4908.2021167167,0
+FCA.US,D,20230630,000000,18.4097,18.6589,18.4097,18.5942,12079.142872176,0
+FCA.US,D,20230703,000000,18.8109,18.8109,18.8109,18.8109,33.610396646392,0
+FCA.US,D,20230705,000000,18.8664,18.8664,18.8525,18.8525,190.82031644403,0
+FCA.US,D,20230706,000000,18.3056,18.3774,18.2161,18.3084,662.45007583695,0
+FCA.US,D,20230707,000000,18.4927,18.5658,18.4097,18.5658,2866.6415720342,0
+FCA.US,D,20230710,000000,18.2161,18.548,18.2161,18.4374,4005.0582326378,0
+FCA.US,D,20230711,000000,18.4097,18.6458,18.336,18.5758,3188.6508560335,0
+FCA.US,D,20230712,000000,18.5113,18.6496,18.5113,18.6496,21338.265045085,0
+FCA.US,D,20230713,000000,18.8801,18.8894,18.8709,18.8894,1730.3933241175,0
+FCA.US,D,20230714,000000,18.8894,18.8894,18.8524,18.8524,217.92547502983,0
+FCA.US,D,20230717,000000,18.7419,18.8249,18.728,18.728,251.53587167622,0
+FCA.US,D,20230718,000000,18.6312,18.6956,18.6312,18.6956,26359.224621519,0
+FCA.US,D,20230719,000000,18.8986,18.8986,18.6773,18.7972,368.63015676688,0
+FCA.US,D,20230720,000000,18.5943,18.7141,18.5943,18.6589,516.08221947363,0
+FCA.US,D,20230721,000000,18.6589,18.6589,18.4467,18.5343,567.03991761494,0
+FCA.US,D,20230724,000000,18.788,18.8894,18.6681,18.8433,2782.0734772465,0
+FCA.US,D,20230725,000000,18.9724,18.9724,18.9596,18.9596,124.68372949468,0
+FCA.US,D,20230726,000000,19.0778,19.0778,19.0778,19.0778,6.505238060592,0
+FCA.US,D,20230727,000000,18.8063,18.8063,18.8063,18.8063,31.441983959528,0
+FCA.US,D,20230728,000000,19.2491,19.489,18.9815,19.3414,2196.6020517932,0
+FCA.US,D,20230731,000000,19.3967,19.5443,19.3967,19.5443,125.76793583811,0
+FCA.US,D,20230801,000000,19.4152,19.4152,19.286,19.286,403.32475975671,0
+FCA.US,D,20230802,000000,19.1201,19.1201,18.9262,19.0447,762.1970594327,0
+FCA.US,D,20230803,000000,19.2814,19.2814,19.2814,19.2814,30.357777616096,0
+FCA.US,D,20230804,000000,18.9908,18.9908,18.9908,18.9908,2.168412686864,0
+FCA.US,D,20230807,000000,18.7972,18.9631,18.7972,18.8894,815.32317026087,0
+FCA.US,D,20230808,000000,18.751,18.9814,18.751,18.9631,872.78610646276,0
+FCA.US,D,20230809,000000,18.7695,18.7786,18.7604,18.7786,1244.6688822599,0
+FCA.US,D,20230810,000000,18.8924,18.8924,18.8525,18.8525,393.56690266582,0
+FCA.US,D,20230811,000000,18.4404,18.4466,18.3821,18.3821,633.17650456429,0
+FCA.US,D,20230814,000000,18.1884,18.1884,18.1884,18.1884,3.252619030296,0
+FCA.US,D,20230815,000000,18.1239,18.1239,18.1239,18.1239,24.936745898936,0
+FCA.US,D,20230816,000000,17.7366,17.7641,17.7366,17.7366,751.35499599838,0
+FCA.US,D,20230817,000000,17.8195,17.9036,17.8195,17.9036,239.60960189847,0
+FCA.US,D,20230818,000000,17.624,17.624,17.5613,17.6203,930.24904266466,0
+FCA.US,D,20230821,000000,17.2016,17.2891,17.2016,17.2662,773.03912286702,0
+FCA.US,D,20230822,000000,17.3952,17.4784,17.3861,17.4784,1669.6777688853,0
+FCA.US,D,20230823,000000,17.4873,17.4873,17.4873,17.4873,4.336825373728,0
+FCA.US,D,20230824,000000,17.2384,17.4044,17.2384,17.3861,1425.7313416131,0
+FCA.US,D,20230825,000000,17.5413,17.5889,17.5413,17.5889,120.34690412095,0
+FCA.US,D,20230828,000000,17.7458,17.7458,17.6444,17.7366,865.19666205874,0
+FCA.US,D,20230829,000000,18.0363,18.0573,18.0363,18.0573,191.90452278746,0
+FCA.US,D,20230830,000000,17.9025,17.9025,17.8977,17.8977,330.68293474676,0
+FCA.US,D,20230831,000000,17.6813,17.8314,17.6813,17.8314,248.28325264593,0
+FCA.US,D,20230901,000000,17.9855,17.9855,17.9855,17.9855,109.50484068663,0
+FCA.US,D,20230905,000000,18.0316,18.0316,18.0316,18.0316,23.852539555504,0
+FCA.US,D,20230906,000000,18.0085,18.0085,18.0085,18.0085,1.084206343432,0
+FCA.US,D,20230907,000000,17.7088,17.7733,17.7088,17.7733,326.34610937303,0
+FCA.US,D,20230908,000000,17.6444,17.6444,17.6444,17.6444,3.252619030296,0
+FCA.US,D,20230911,000000,17.8655,18.0778,17.8655,17.9762,216.8412686864,0
+FCA.US,D,20230912,000000,17.9855,18.0131,17.9855,18.0131,2714.8526839537,0
+FCA.US,D,20230913,000000,17.787,17.787,17.718,17.718,166.96777688853,0
+FCA.US,D,20230914,000000,18.0131,18.0131,18.004,18.004,1358.5105483203,0
+FCA.US,D,20230915,000000,17.7733,17.8748,17.7733,17.8748,332.85134743363,0
+FCA.US,D,20230918,000000,17.9808,17.9808,17.9808,17.9808,1.084206343432,0
+FCA.US,D,20230919,000000,18.1055,18.1055,18.1055,18.1055,4.336825373728,0
+FCA.US,D,20230920,000000,18.1307,18.1307,18.1307,18.1307,1.084206343432,0
+FCA.US,D,20230921,000000,17.8701,17.8701,17.8701,17.8701,1.084206343432,0
+FCA.US,D,20230922,000000,18.0351,18.1202,18.0351,18.1202,110.14090467249,0
+FCA.US,D,20230925,000000,17.8085,17.9956,17.8085,17.9878,1035.7481227855,0
+FCA.US,D,20230926,000000,17.8741,17.9407,17.8741,17.9029,1450.894609628,0
+FCA.US,D,20230927,000000,17.7612,17.8934,17.7519,17.8934,766.75014406617,0
+FCA.US,D,20230928,000000,17.8604,17.9218,17.8085,17.9218,564.47213644651,0
+FCA.US,D,20230929,000000,17.9218,17.9218,17.8369,17.8369,657.668286554,0
+FCA.US,D,20231002,000000,17.9123,17.9123,17.7801,17.884,1468.8984113533,0
+FCA.US,D,20231003,000000,17.4213,17.4213,17.4213,17.4213,40.243792091871,0
+FCA.US,D,20231004,000000,17.3033,17.3033,17.3033,17.3033,142.97136664217,0
+FCA.US,D,20231005,000000,17.2514,17.4025,17.2514,17.2702,248.87608267341,0
+FCA.US,D,20231006,000000,17.4969,17.6197,17.4969,17.6197,226.63609230685,0
+FCA.US,D,20231009,000000,17.6197,17.6197,17.6197,17.6197,21.180943206248,0
+FCA.US,D,20231010,000000,17.7329,17.7424,17.6055,17.6055,2986.5129920809,0
+FCA.US,D,20231011,000000,17.6575,17.6762,17.6575,17.6762,475.51217498026,0
+FCA.US,D,20231012,000000,17.6385,17.6385,17.6101,17.6197,219.22276218467,0
+FCA.US,D,20231013,000000,17.5724,17.6197,17.5724,17.6197,532.70072163713,0
+FCA.US,D,20231016,000000,17.4496,17.4496,17.4496,17.4496,5.295235801562,0
+FCA.US,D,20231017,000000,17.5192,17.5192,17.5157,17.5157,270.05702587966,0
+FCA.US,D,20231018,000000,17.2419,17.2419,17.1947,17.1947,540.11405175932,0
+FCA.US,D,20231019,000000,17.1192,17.1192,17.1192,17.1192,65.660923939368,0
+FCA.US,D,20231020,000000,16.9021,16.9021,16.9021,16.9021,77.310442702805,0
+FCA.US,D,20231023,000000,16.9304,16.9304,16.8831,16.9162,344.19032710153,0
+FCA.US,D,20231024,000000,17.2088,17.2088,17.2088,17.2088,74.133301221867,0
+FCA.US,D,20231025,000000,16.9586,16.9586,16.9586,16.9586,13.767613084061,0
+FCA.US,D,20231026,000000,17.0153,17.0814,16.9586,17.0814,482.92550510245,0
+FCA.US,D,20231027,000000,17.3505,17.3505,17.3505,17.3505,24.358084687185,0
+FCA.US,D,20231030,000000,17.308,17.3174,17.308,17.3174,133.43994219936,0
+FCA.US,D,20231031,000000,17.0436,17.138,17.0153,17.138,257.34845995591,0
+FCA.US,D,20231101,000000,17.072,17.1286,17.072,17.1286,234.04942242904,0
+FCA.US,D,20231102,000000,17.1854,17.2986,17.1758,17.2513,26118.221067624,0
+FCA.US,D,20231103,000000,17.3459,17.4496,17.3459,17.3836,28371.873424769,0
+FCA.US,D,20231106,000000,17.2231,17.2231,17.2231,17.2231,67.779018259993,0
+FCA.US,D,20231107,000000,17.0531,17.1431,17.0531,17.1431,158.85707404686,0
+FCA.US,D,20231108,000000,17.01,17.01,17.01,17.01,10.590471603124,0
+FCA.US,D,20231109,000000,16.9397,16.9397,16.9397,16.9397,32.830461969684,0
+FCA.US,D,20231110,000000,16.9278,17.0258,16.9278,17.0258,284.88368612403,0
+FCA.US,D,20231113,000000,17.2042,17.2042,17.2042,17.2042,1.0590471603124,0
+FCA.US,D,20231114,000000,17.3212,17.5014,17.3212,17.5014,226.63609230685,0
+FCA.US,D,20231115,000000,17.6575,17.6575,17.6575,17.6575,23.299037526873,0
+FCA.US,D,20231116,000000,17.3268,17.4025,17.3268,17.4025,172.62468713092,0
+FCA.US,D,20231117,000000,17.3647,17.3647,17.3647,17.3647,105.90471603124,0
+FCA.US,D,20231120,000000,17.5219,17.5219,17.5219,17.5219,28.594273328435,0
+FCA.US,D,20231121,000000,17.3505,17.3505,17.3505,17.3505,14.826660244373,0
+FCA.US,D,20231122,000000,17.3033,17.3033,17.3033,17.3033,9.5314244428115,0
+FCA.US,D,20231124,000000,17.3552,17.3552,17.3552,17.3552,2.1180943206248,0
+FCA.US,D,20231127,000000,17.2277,17.2277,17.2277,17.2277,10.590471603124,0
+FCA.US,D,20231128,000000,17.3363,17.3449,17.3268,17.341,1066.4604904346,0
+FCA.US,D,20231129,000000,17.1286,17.1286,17.0264,17.0264,1376.7613084061,0
+FCA.US,D,20231130,000000,17.053,17.1051,17.053,17.1051,159.91612120717,0
+FCA.US,D,20231201,000000,17.0342,17.1758,17.0342,17.1758,131.32184787874,0
+FCA.US,D,20231204,000000,17.0058,17.0058,17.0058,17.0058,363.25317598715,0
+FCA.US,D,20231205,000000,16.6942,16.716,16.6281,16.6706,2823.4197293928,0
+FCA.US,D,20231206,000000,16.7697,16.8642,16.7697,16.8642,1740.0144843933,0
+FCA.US,D,20231207,000000,16.6658,16.7395,16.6565,16.6754,507.28358978964,0
+FCA.US,D,20231208,000000,16.5714,16.6188,16.477,16.5438,3342.3528379459,0
+FCA.US,D,20231211,000000,16.7415,16.7415,16.7415,16.7415,50.834263694995,0
+FCA.US,D,20231212,000000,16.6189,16.7508,16.6189,16.7508,266.87988439872,0
+FCA.US,D,20231213,000000,16.4597,16.5999,16.3639,16.5999,5567.4109217622,0
+FCA.US,D,20231214,000000,16.5714,16.7952,16.5714,16.7952,685.20351272212,0
+FCA.US,D,20231215,000000,16.9021,16.9021,16.7131,16.7679,3063.8234347838,0
+FCA.US,D,20231218,000000,16.7886,16.8548,16.7037,16.8548,3727.8460042996,0
+FCA.US,D,20231219,000000,16.8974,16.8974,16.7603,16.7603,327.24557253653,0
+FCA.US,D,20231220,000000,16.5714,16.6234,16.5244,16.6234,2205.9952349307,0
+FCA.US,D,20231221,000000,16.969,16.9869,16.8831,16.9757,5540.9347427544,0
+FCA.US,D,20231222,000000,16.9062,17.02,16.9062,17.02,284.59556732409,0
+FCA.US,D,20231226,000000,17.0293,17.0293,16.9251,16.9251,1220.5987665233,0
+FCA.US,D,20231227,000000,16.9925,17.1527,16.9925,17.1527,988.70608203702,0
+FCA.US,D,20231228,000000,17.3615,17.4467,17.3615,17.371,4443.9070808828,0
+FCA.US,D,20231229,000000,17.6367,17.6367,17.5749,17.5749,1068.8144639505,0
+FCA.US,D,20240102,000000,17.5038,17.5038,17.371,17.4184,1068.8144639505,0
+FCA.US,D,20240103,000000,17.5417,17.6745,17.5038,17.6745,430.0555239564,0
+FCA.US,D,20240104,000000,17.5796,17.6176,17.5513,17.6176,485.92057976446,0
+FCA.US,D,20240105,000000,17.6651,17.7599,17.627,17.7599,2081.7638720929,0
+FCA.US,D,20240108,000000,17.3899,17.3899,17.3899,17.3899,86.432727853983,0
+FCA.US,D,20240109,000000,17.3899,17.3899,17.3899,17.3899,303.56860514569,0
+FCA.US,D,20240110,000000,17.2382,17.2382,17.2382,17.2382,4.2162306270235,0
+FCA.US,D,20240111,000000,17.3045,17.3045,17.1622,17.1622,823.21902992635,0
+FCA.US,D,20240112,000000,17.4089,17.4374,17.4089,17.4374,200.27095478362,0
+FCA.US,D,20240116,000000,17.0674,17.3045,17.0673,17.0863,3317.1194458108,0
+FCA.US,D,20240117,000000,16.3843,16.3843,16.3843,16.3843,98.027362078297,0
+FCA.US,D,20240118,000000,16.5551,16.6215,16.5551,16.6215,206.59530072415,0
+FCA.US,D,20240119,000000,16.2705,16.3653,16.261,16.3653,981.32767843973,0
+FCA.US,D,20240122,000000,15.9574,15.9574,15.9574,15.9574,104.35170801883,0
+FCA.US,D,20240123,000000,16.3653,16.3815,16.3559,16.3815,1337.5991664232,0
+FCA.US,D,20240124,000000,17.0389,17.1243,16.982,17.1243,9284.1398407058,0
+FCA.US,D,20240125,000000,17.3615,17.3899,17.2382,17.3899,1176.3283449396,0
+FCA.US,D,20240126,000000,17.2428,17.3045,17.1718,17.224,4061.2841514804,0
+FCA.US,D,20240129,000000,16.9724,16.9724,16.9724,16.9724,274.05499075653,0
+FCA.US,D,20240130,000000,16.7922,16.7922,16.7069,16.778,832.70554883715,0
+FCA.US,D,20240131,000000,16.65,16.65,16.5267,16.647,650.35357421838,0
+FCA.US,D,20240201,000000,16.6974,16.7964,16.6404,16.6831,1367.1127808124,0
+FCA.US,D,20240202,000000,16.3748,16.4318,16.3748,16.4318,284.59556732409,0
+FCA.US,D,20240205,000000,16.4791,16.4791,16.3748,16.3748,220.29805026198,0
+FCA.US,D,20240206,000000,16.9724,17.1337,16.9724,17.1337,1728.6545570797,0
+FCA.US,D,20240207,000000,16.8208,17.0389,16.7543,17.0389,8519.9480395578,0
+FCA.US,D,20240208,000000,16.8966,16.9251,16.8966,16.9251,234.00079979981,0
+FCA.US,D,20240209,000000,16.906,16.906,16.7543,16.7922,1495.7078149366,0
+FCA.US,D,20240212,000000,17.1422,17.1432,17.0579,17.0741,2746.8742535058,0
+FCA.US,D,20240213,000000,16.7874,16.7874,16.7874,16.7874,21.081153135118,0
+FCA.US,D,20240214,000000,16.8113,16.8208,16.6879,16.7638,1198.4635557314,0
+FCA.US,D,20240215,000000,16.8302,16.8871,16.8113,16.8871,3816.7427751131,0
+FCA.US,D,20240216,000000,17.1955,17.2665,17.1337,17.1718,1233.2474584044,0
+FCA.US,D,20240220,000000,17.5133,17.5133,17.5133,17.5133,104.35170801883,0
+FCA.US,D,20240221,000000,17.8738,17.8738,17.8264,17.8264,1266.9773034206,0
+FCA.US,D,20240222,000000,18.0257,18.1392,17.9781,18.0855,785.27295428313,0
+FCA.US,D,20240223,000000,18.3766,18.3766,18.1964,18.2817,2999.8480911272,0
+FCA.US,D,20240226,000000,18.4008,18.4008,18.2059,18.2674,815.84062632906,0
+FCA.US,D,20240227,000000,18.4335,18.5092,18.3862,18.4999,3260.200332346,0
+FCA.US,D,20240228,000000,18.1299,18.1299,17.8738,17.8738,1671.7354436148,0
+FCA.US,D,20240229,000000,18.3008,18.3862,18.092,18.3291,77736.752185747,0
+FCA.US,D,20240301,000000,18.4051,18.481,18.4051,18.481,621.89401748597,0
+FCA.US,D,20240304,000000,18.4442,18.481,18.3008,18.3666,4041.2570560021,0
+FCA.US,D,20240305,000000,18.2913,18.2913,18.1015,18.1015,4920.3411417365,0
+FCA.US,D,20240306,000000,18.5284,18.5759,18.3766,18.4525,1506.2483915042,0
+FCA.US,D,20240307,000000,18.3197,18.3766,18.2913,18.3577,37804.831917207,0
+FCA.US,D,20240308,000000,18.5663,18.6232,18.462,18.6042,3230.6867179568,0
+FCA.US,D,20240311,000000,18.7182,18.8034,18.6328,18.6328,1035.0846189343,0
+FCA.US,D,20240312,000000,18.5584,18.6707,18.5093,18.5379,3075.7402424137,0
+FCA.US,D,20240313,000000,19.0217,19.1071,18.9351,18.9647,7917.0270598935,0
+FCA.US,D,20240314,000000,18.8521,18.8521,18.7276,18.7751,2207.1967332468,0
+FCA.US,D,20240315,000000,18.9647,18.9647,18.8225,18.9174,654.5698048454,0
+FCA.US,D,20240318,000000,19.0217,19.0312,18.8984,19.0312,2102.845025228,0
+FCA.US,D,20240319,000000,18.6422,18.8035,18.6422,18.7086,801.08381913447,0
+FCA.US,D,20240320,000000,18.7324,18.7704,18.7324,18.7704,170.75734039445,0
+FCA.US,D,20240321,000000,18.6536,18.6536,18.6488,18.6488,655.36973793084,0
+FCA.US,D,20240322,000000,18.296,18.377,18.2149,18.3389,6040.9360963513,0
+FCA.US,D,20240325,000000,18.3484,18.3484,18.2244,18.2531,4032.8832193312,0
+FCA.US,D,20240326,000000,18.2149,18.2149,17.8716,17.8716,9382.7974640083,0
+FCA.US,D,20240327,000000,17.8334,17.9668,17.7477,17.9145,4379.9670325394,0
+FCA.US,D,20240328,000000,17.9401,17.9765,17.843,17.843,2359.331056551,0
+FCA.US,D,20240401,000000,18.1959,18.1959,18.0718,18.1767,895.4972099087,0
+FCA.US,D,20240402,000000,18.2531,18.2531,18.2531,18.2531,12.583098968272,0
+FCA.US,D,20240403,000000,18.3198,18.4151,18.2244,18.4151,4177.5888574664,0
+FCA.US,D,20240404,000000,18.4385,18.5963,18.2816,18.4342,31890.815743505,0
+FCA.US,D,20240405,000000,18.0433,18.0814,17.8803,17.9669,3397.4367214335,0
+FCA.US,D,20240408,000000,18.3103,18.4151,18.3103,18.4151,2036.3648496987,0
+FCA.US,D,20240409,000000,18.5487,18.6823,18.4724,18.6823,3229.6620685232,0
+FCA.US,D,20240410,000000,18.4915,18.6346,18.4819,18.4819,718.2852327722,0
+FCA.US,D,20240411,000000,18.6536,18.8234,18.6346,18.8157,2768.2817730199,0
+FCA.US,D,20240412,000000,18.4629,18.4629,18.2435,18.3389,555.75353776536,0
+FCA.US,D,20240415,000000,18.4158,18.4158,18.4158,18.4158,91.227467519973,0
+FCA.US,D,20240416,000000,18.1053,18.1385,18.0147,18.0433,653.27255476947,0
+FCA.US,D,20240417,000000,18.4046,18.4046,18.3198,18.3198,1707.1070933623,0
+FCA.US,D,20240418,000000,18.3675,18.4342,18.3675,18.4117,5326.8452299019,0
+FCA.US,D,20240419,000000,18.439,18.439,18.3866,18.3866,41739.18786934,0
+FCA.US,D,20240422,000000,18.1196,18.2054,18.11,18.1863,3319.8409444625,0
+FCA.US,D,20240423,000000,17.9871,18.0814,17.9871,18.0623,49644.519796157,0
+FCA.US,D,20240424,000000,18.0623,18.0949,18.0623,18.0949,284.16831836681,0
+FCA.US,D,20240425,000000,18.0623,18.4151,18.0528,18.4151,83998.477162701,0
+FCA.US,D,20240426,000000,18.6346,18.6346,18.5392,18.5392,2442.1697914255,0
+FCA.US,D,20240429,000000,18.8252,18.8252,18.8252,18.8252,95.421833842731,0
+FCA.US,D,20240430,000000,18.6733,18.6733,18.5114,18.5114,812.65847503425,0
+FCA.US,D,20240501,000000,18.6594,18.6594,18.6536,18.6536,355.47254585369,0
+FCA.US,D,20240502,000000,18.8252,19.159,18.8252,19.0256,7658.912905355,0
+FCA.US,D,20240503,000000,19.1972,19.1972,19.1394,19.1394,671.09861164118,0
+FCA.US,D,20240506,000000,19.1972,19.2735,19.1972,19.2735,168.82324449099,0
+FCA.US,D,20240507,000000,19.3593,19.3593,19.3402,19.3402,2658.1796570475,0
+FCA.US,D,20240508,000000,19.3212,19.3212,19.2783,19.2783,160.43451184547,0
+FCA.US,D,20240509,000000,19.779,20.0364,19.779,20.0078,1689.2810364905,0
+FCA.US,D,20240510,000000,20.2843,20.2843,20.1604,20.2367,2502.9881031055,0
+FCA.US,D,20240513,000000,20.6039,20.6944,20.4846,20.6563,53867.198091593,0
+FCA.US,D,20240514,000000,20.704,20.704,20.58,20.58,645.93241370464,0
+FCA.US,D,20240515,000000,20.5418,20.6945,20.4941,20.6605,2117.1064014118,0
+FCA.US,D,20240516,000000,20.4179,20.6134,20.3606,20.58,5562.778335557,0
+FCA.US,D,20240517,000000,20.6647,20.6709,20.6647,20.6709,362.81268691852,0
+FCA.US,D,20240520,000000,20.5611,20.6182,20.5276,20.6087,3381.7078477232,0
+FCA.US,D,20240521,000000,20.313,20.4369,20.2368,20.3355,1583.3732868409,0
+FCA.US,D,20240522,000000,20.3606,20.3606,20.2843,20.2843,265.29366991441,0
+FCA.US,D,20240523,000000,20.1127,20.1127,19.8696,19.8696,427.82536492125,0
+FCA.US,D,20240524,000000,19.8696,19.8696,19.8696,19.8696,1.0485915806893,0
+FCA.US,D,20240528,000000,20.4179,20.4369,20.3372,20.4369,923.80918258732,0
+FCA.US,D,20240529,000000,20.2176,20.2511,20.0936,20.2367,1650.483148005,0
+FCA.US,D,20240530,000000,20.0935,20.3837,19.9792,20.084,1283.4760947638,0
+FCA.US,D,20240531,000000,19.941,19.941,19.8648,19.9056,678.43875270601,0
+FCA.US,D,20240603,000000,19.9315,20.1699,19.8553,19.9791,1415.5986339306,0
+FCA.US,D,20240604,000000,20.1508,20.1508,20.1508,20.1508,73.401410648255,0
+FCA.US,D,20240605,000000,19.8743,19.8743,19.8743,19.8743,40.895071646885,0
+FCA.US,D,20240606,000000,20.1495,20.2367,20.0459,20.2367,1065.3690459804,0
+FCA.US,D,20240607,000000,19.9791,19.9791,19.9791,19.9791,2.0971831613787,0
+FCA.US,D,20240610,000000,20.0239,20.0459,20.0239,20.0459,2624.6247264654,0
+FCA.US,D,20240611,000000,19.4424,19.4833,19.4424,19.4833,1185.9570777597,0
+FCA.US,D,20240612,000000,19.6693,19.6693,19.5692,19.6119,1139.8190482093,0
+FCA.US,D,20240613,000000,19.5024,19.6263,19.5024,19.6263,49191.528233299,0
+FCA.US,D,20240614,000000,19.7408,19.7408,19.7408,19.7408,3.145774742068,0
+FCA.US,D,20240617,000000,19.6549,19.6549,19.4546,19.4546,181.40634345926,0
+FCA.US,D,20240618,000000,19.7885,19.8361,19.7885,19.8361,465.57466182607,0
+FCA.US,D,20240620,000000,20.0745,20.0745,20.0651,20.0651,242.22465513924,0
+FCA.US,D,20240621,000000,19.6851,19.6851,19.6168,19.6168,532.68452299019,0
+FCA.US,D,20240624,000000,19.6352,19.7312,19.6352,19.7312,256.90493726889,0
+FCA.US,D,20240625,000000,19.5309,19.6043,19.5309,19.5309,506.46973347296,0
+FCA.US,D,20240626,000000,19.55,19.6072,19.55,19.5882,732.96551490186,0
+FCA.US,D,20240627,000000,19.2491,19.2491,19.2491,19.2491,22.652447220965,0
+FCA.US,D,20240628,000000,19.5017,19.6182,19.492,19.6182,1447.697308758,0
+FCA.US,D,20240701,000000,19.725,19.7542,19.7201,19.7201,5742.3953705147,0
+FCA.US,D,20240702,000000,19.7759,19.7759,19.6668,19.7153,1303.5453718974,0
+FCA.US,D,20240703,000000,19.9775,19.9775,19.9775,19.9775,1.0296566918621,0
+FCA.US,D,20240705,000000,19.5599,19.5599,19.5599,19.5599,84.431848732688,0
+FCA.US,D,20240708,000000,19.3462,19.3559,19.2006,19.2783,2940.699511958,0
+FCA.US,D,20240709,000000,19.5017,19.5017,19.5017,19.5017,30.889700755862,0
+FCA.US,D,20240710,000000,19.2351,19.288,19.2351,19.288,563.22221044854,0
+FCA.US,D,20240711,000000,19.3269,19.4336,19.308,19.4336,415.98130351227,0
+FCA.US,D,20240712,000000,19.3857,19.3857,19.3857,19.3857,102.96566918621,0
+FCA.US,D,20240715,000000,19.2588,19.2588,19.2588,19.2588,84.431848732688,0
+FCA.US,D,20240716,000000,19.1617,19.254,19.1617,19.2006,2469.1167470852,0
+FCA.US,D,20240717,000000,18.6955,18.6955,18.6955,18.6955,315.07494770979,0
+FCA.US,D,20240718,000000,18.8898,18.8898,18.7733,18.7733,411.86267674482,0
+FCA.US,D,20240719,000000,18.6858,18.6858,18.4431,18.5207,4143.3385280529,0
+FCA.US,D,20240722,000000,18.5888,18.6762,18.5888,18.5984,1736.0011824794,0
+FCA.US,D,20240723,000000,18.2682,18.4042,18.2682,18.2682,2382.6255849688,0
+FCA.US,D,20240724,000000,18.4463,18.4463,18.4333,18.4333,1268.537044374,0
+FCA.US,D,20240725,000000,18.1322,18.1322,17.9671,17.9866,1231.469403467,0
+FCA.US,D,20240726,000000,18.2506,18.2974,18.1419,18.2974,2098.4403380149,0
+FCA.US,D,20240729,000000,17.9963,18.1129,17.9963,18.0837,4890.8692863447,0
+FCA.US,D,20240730,000000,17.9186,17.9283,17.7632,17.7729,8200.1858939894,0
+FCA.US,D,20240731,000000,18.2391,18.2585,18.2391,18.2585,5190.4993836766,0
+FCA.US,D,20240801,000000,17.9671,18.0206,17.9671,18.0206,731.05625122206,0
+FCA.US,D,20240802,000000,17.8283,17.904,17.8283,17.904,1093.4954067575,0
+FCA.US,D,20240805,000000,17.433,17.7244,17.433,17.4816,1165.5713751878,0
+FCA.US,D,20240806,000000,17.6564,17.6564,17.6564,17.6564,188.42717461076,0
+FCA.US,D,20240807,000000,17.8797,17.8797,17.87,17.87,318.16391778537,0
+FCA.US,D,20240808,000000,17.9768,18.0109,17.9671,17.9671,469.5234514891,0
+FCA.US,D,20240809,000000,17.87,17.8943,17.8021,17.8943,2203.4653205848,0
+FCA.US,D,20240812,000000,18.0255,18.0934,18.0157,18.0934,2121.0927852358,0
+FCA.US,D,20240813,000000,18.1662,18.1662,18.1662,18.1662,101.93601249434,0
+FCA.US,D,20240814,000000,17.8264,17.8264,17.8264,17.8264,43.245581058206,0
+FCA.US,D,20240815,000000,18.0255,18.2003,18.0255,18.2003,447.90066095999,0
+FCA.US,D,20240816,000000,18.1031,18.1031,18.1031,18.1031,4.1186267674482,0
+FCA.US,D,20240819,000000,18.3362,18.3362,18.3362,18.3362,119.440176256,0
+FCA.US,D,20240820,000000,18.0788,18.0788,17.9671,17.9671,110.17326602924,0
+FCA.US,D,20240821,000000,18.2682,18.2682,18.2149,18.2149,227.55412890151,0
+FCA.US,D,20240822,000000,18.139,18.1808,18.139,18.1808,262.56245642482,0
+FCA.US,D,20240823,000000,18.1035,18.1711,18.0658,18.1322,651.77268594868,0
+FCA.US,D,20240826,000000,18.1226,18.1517,18.1129,18.1517,207.99065175613,0
+FCA.US,D,20240827,000000,18.2536,18.2536,18.2536,18.2536,10.296566918621,0
+FCA.US,D,20240828,000000,18.0837,18.0837,18.0837,18.0837,56.631118052413,0
+FCA.US,D,20240829,000000,17.9089,17.9089,17.9089,17.9089,76.194595197792,0
+FCA.US,D,20240830,000000,17.9963,17.9963,17.9963,17.9963,1.0296566918621,0
+FCA.US,D,20240903,000000,17.8603,17.8603,17.7584,17.7729,3172.372267627,0
+FCA.US,D,20240904,000000,17.87,17.87,17.6855,17.6855,2341.4393172943,0
+FCA.US,D,20240905,000000,17.7195,17.7195,17.7195,17.7195,3.0889700755862,0
+FCA.US,D,20240906,000000,17.5301,17.6952,17.5009,17.5301,1676.2810943514,0
+FCA.US,D,20240909,000000,17.1125,17.1125,17.0057,17.0737,1470.349755979,0
+FCA.US,D,20240910,000000,17.0444,17.0444,16.7823,16.8017,5475.7142873224,0
+FCA.US,D,20240911,000000,16.7726,16.7726,16.6754,16.7658,956.55106673985,0
+FCA.US,D,20240912,000000,16.9474,16.996,16.9474,16.9717,1148.0672114262,0
+FCA.US,D,20240913,000000,17.0542,17.1319,17.0542,17.1319,261.53279973296,0
+FCA.US,D,20240916,000000,17.1368,17.1534,17.1368,17.1534,181.21957776772,0
+FCA.US,D,20240917,000000,17.2679,17.2679,17.0445,17.1659,2640.0397579343,0
+FCA.US,D,20240918,000000,17.1006,17.1006,17.1006,17.1006,30.889700755862,0
+FCA.US,D,20240919,000000,17.7826,17.7826,17.7826,17.7826,14.415193686069,0
+FCA.US,D,20240920,000000,17.8797,17.8797,17.8797,17.8797,45.30489444193,0
+FCA.US,D,20240923,000000,18.074,18.2731,18.0448,18.2197,858.73368101295,0
+FCA.US,D,20240924,000000,19.152,19.4422,19.0501,19.4422,2938.6401985743,0
+FCA.US,D,20240925,000000,19.0258,19.1132,18.9481,18.9481,1389.0068773219,0
+FCA.US,D,20240926,000000,20.4478,20.6675,20.0682,20.5078,131975.88727615,0
+FCA.US,D,20240927,000000,20.6776,21.0172,20.6776,20.7625,36054.034879359,0
+FCA.US,D,20240930,000000,21.3369,21.3369,20.8574,20.9873,51722.99930895,0
+FCA.US,D,20241001,000000,21.1271,21.5966,20.9273,21.3868,27594.876341789,0
+FCA.US,D,20241002,000000,22.3258,22.7453,21.9762,22.5556,35247.161295775,0
+FCA.US,D,20241003,000000,21.3868,21.7764,21.3868,21.4867,14085.249777942,0
+FCA.US,D,20241004,000000,22.3458,22.5855,22.2858,22.5855,7237.836239838,0
+FCA.US,D,20241007,000000,23.3147,24.0939,23.3147,24.0839,12656.703123136,0
+FCA.US,D,20241008,000000,21.187,21.3918,20.5577,21.197,29737.195782073,0
+FCA.US,D,20241009,000000,20.1282,20.6276,19.9933,20.5075,4653.0377375888,0
+FCA.US,D,20241010,000000,20.9473,21.0971,20.8711,21.0971,3542.8357472734,0
+FCA.US,D,20241011,000000,20.8374,21.0272,20.7975,20.9932,8966.7080498242,0
+FCA.US,D,20241014,000000,20.9498,21.1371,20.7076,20.9862,49509.602915274,0
+FCA.US,D,20241015,000000,20.4878,20.5977,19.9883,19.9883,5603.0663118082,0
+FCA.US,D,20241016,000000,20.298,20.6776,20.298,20.5777,16811.201103126,0
+FCA.US,D,20241017,000000,19.9084,19.9384,19.6288,19.8385,3449.7349491676,0
+FCA.US,D,20241018,000000,20.5477,20.6576,20.4179,20.4279,10070.903537036,0
+FCA.US,D,20241021,000000,20.4279,20.4279,20.1981,20.4079,3946.2725390652,0
+FCA.US,D,20241022,000000,20.6676,20.7076,20.4979,20.7076,1729.8728938368,0
+FCA.US,D,20241023,000000,20.5927,20.8674,20.4878,20.5877,7518.139718006,0
+FCA.US,D,20241024,000000,20.6089,20.7163,20.6089,20.7163,1344.4556113558,0
+FCA.US,D,20241025,000000,20.7175,20.7275,20.5677,20.5677,1894.0506453352,0
+FCA.US,D,20241028,000000,20.9529,21.0372,20.7775,21.0372,5726.199625432,0
+FCA.US,D,20241029,000000,20.6167,20.7375,20.4778,20.4978,8332.0208885438,0
+FCA.US,D,20241030,000000,20.273,20.298,20.1981,20.298,3516.8075671578,0
+FCA.US,D,20241031,000000,20.1671,20.4478,20.1671,20.4478,6444.9778301628,0
+FCA.US,D,20241101,000000,20.3081,20.382,20.3081,20.382,1384.4989653798,0
+FCA.US,D,20241104,000000,20.5078,20.6177,20.338,20.5178,26515.707950842,0
+FCA.US,D,20241105,000000,20.601,20.9073,20.5928,20.6876,7362.971721163,0
+FCA.US,D,20241106,000000,20.3824,20.4478,20.298,20.4478,6632.180510225,0
+FCA.US,D,20241107,000000,20.8474,21.0871,20.7975,20.9873,4579.958616495,0
+FCA.US,D,20241108,000000,20.4079,20.4079,19.9883,20.2181,4672.0583307502,0
+FCA.US,D,20241111,000000,20.273,20.318,20.0433,20.1931,4749.1417872464,0
+FCA.US,D,20241112,000000,19.5588,19.7486,19.5587,19.5938,4889.2935263304,0
+FCA.US,D,20241113,000000,19.5888,19.6587,19.4694,19.5488,61812.923439148,0
+FCA.US,D,20241114,000000,19.2092,19.2574,19.0793,19.0793,17387.825401071,0
+FCA.US,D,20241115,000000,19.3736,19.4389,19.2202,19.4389,2794.0250270246,0
+FCA.US,D,20241119,000000,19.6087,19.8485,19.5788,19.8485,1323.4328504932,0
+FCA.US,D,20241120,000000,19.9384,19.9484,19.5888,19.7586,3781.0937037162,0
+FCA.US,D,20241121,000000,19.8285,19.9484,19.7804,19.9484,1906.0636515424,0
+FCA.US,D,20241122,000000,19.3191,19.5688,19.3092,19.349,2562.774657536,0
+FCA.US,D,20241125,000000,19.409,19.5288,19.3192,19.5288,8333.0219723944,0
+FCA.US,D,20241126,000000,19.4289,19.4289,19.1103,19.1992,18232.740170978,0
+FCA.US,D,20241127,000000,19.6512,19.6512,19.5888,19.6209,777.8421519162,0
+FCA.US,D,20241129,000000,19.6087,19.7286,19.5988,19.7086,3537.8303280204,0
+FCA.US,D,20241202,000000,19.7486,19.7486,19.7486,19.7486,168.1820869008,0
+FCA.US,D,20241203,000000,19.8686,19.9484,19.8686,19.9484,1114.2063257178,0
+FCA.US,D,20241204,000000,20.0583,20.0583,19.7586,19.9284,85970.077837976,0
+FCA.US,D,20241205,000000,20.0882,20.2181,20.0483,20.0832,25036.106019655,0
+FCA.US,D,20241206,000000,20.0782,20.338,20.0583,20.2481,1854993.358904,0
+FCA.US,D,20241209,000000,21.3169,21.8363,21.3169,21.4268,6816.3799387354,0
+FCA.US,D,20241210,000000,20.4578,20.5078,20.3879,20.3879,999.0816828988,0
+FCA.US,D,20241211,000000,20.5477,20.5706,20.3879,20.5706,5267.7032218572,0
+FCA.US,D,20241212,000000,20.328,20.3579,20.298,20.298,466.5050743796,0
+FCA.US,D,20241213,000000,20.339,20.339,20.028,20.145,17458,0
+FCA.US,D,20241216,000000,20.22,20.22,20,20.08,99938,0
+FCA.US,D,20241217,000000,20.02,20.165,20.02,20.165,331,0
+FCA.US,D,20241218,000000,20.08,20.12,19.8878,19.8878,7808,0
+FCA.US,D,20241219,000000,20.01,20.0928,19.98,20.015,1682,0
+FCA.US,D,20241220,000000,19.9945,19.9945,19.87,19.87,1714,0
+FCA.US,D,20241223,000000,19.84,20,19.83,19.96,1604,0
+FCA.US,D,20241226,000000,20.3642,20.41,20.25,20.3549,6625,0
+FCA.US,D,20241227,000000,20.1269,20.17,20.1269,20.17,769,0
+FCA.US,D,20241230,000000,20,20.19,20,20.19,1951,0
+FCA.US,D,20241231,000000,20.075,20.12,20.0478,20.0478,8064,0
+FCA.US,D,20250102,000000,19.93,19.93,19.78,19.85,2248,0
+FCA.US,D,20250103,000000,19.76,19.79,19.76,19.79,1083,0
+FCA.US,D,20250106,000000,20.0998,20.0998,19.89,19.89,1860,0
+FCA.US,D,20250107,000000,19.79,19.79,19.31,19.38,236573,0
+FCA.US,D,20250108,000000,19.33,19.51,19.33,19.51,5440,0
+FCA.US,D,20250110,000000,19.28,19.28,19.01,19.2,96771,0
+FCA.US,D,20250113,000000,19.13,19.2999,18.73,19.08,9096,0
+FCA.US,D,20250114,000000,19.35,19.4,19.3,19.35,31606,0
+FCA.US,D,20250115,000000,19.315,19.415,19.31,19.3269,2331,0
+FCA.US,D,20250116,000000,19.3,19.305,19.09,19.17,147799,0
+FCA.US,D,20250117,000000,19.48,19.78,19.48,19.73,11496,0
+FCA.US,D,20250121,000000,19.775,19.775,19.69,19.7097,1236,0
+FCA.US,D,20250122,000000,19.67,19.67,19.56,19.63,2530,0
+FCA.US,D,20250123,000000,19.63,19.695,19.53,19.61,5044,0
+FCA.US,D,20250124,000000,19.81,19.97,19.81,19.93,6551,0
+FCA.US,D,20250127,000000,19.99,20.22,19.79,19.96,9712,0
+FCA.US,D,20250128,000000,19.8,20.01,19.74,20.01,2195,0
+FCA.US,D,20250129,000000,20.13,20.26,19.94,20.0378,3518,0
+FCA.US,D,20250130,000000,20.19,20.38,20.19,20.38,4454,0
+FCA.US,D,20250131,000000,20.23,20.23,19.815,19.87,2816,0
+FCA.US,D,20250203,000000,20,20.0116,19.94,20.0116,814,0
+FCA.US,D,20250205,000000,19.89,19.9278,19.89,19.9278,125,0
+FCA.US,D,20250206,000000,20.25,20.28,20.15,20.28,1636,0
+FCA.US,D,20250207,000000,20.57,20.57,20.31,20.35,40909,0
+FCA.US,D,20250210,000000,20.52,20.53,20.52,20.53,705,0
+FCA.US,D,20250211,000000,20.43,20.4416,20.35,20.4416,2299,0
+FCA.US,D,20250212,000000,20.87,20.88,20.825,20.8547,12146,0
+FCA.US,D,20250213,000000,20.46,20.54,20.46,20.52,625,0
+FCA.US,D,20250214,000000,20.96,20.995,20.91,20.91,3156,0
+FCA.US,D,20250218,000000,21.15,21.15,20.84,20.925,1389,0
+FCA.US,D,20250219,000000,21.02,21.27,21.02,21.16,5855,0
+FCA.US,D,20250220,000000,21.36,21.36,21.05,21.18,922,0
+FCA.US,D,20250221,000000,21.42,21.42,21.07,21.07,538,0
+FCA.US,D,20250224,000000,21.27,21.27,20.99,20.99,2359,0
+FCA.US,D,20250225,000000,21.29,21.29,21.09,21.09,275,0
+FCA.US,D,20250226,000000,21.56,21.56,21.25,21.29,8339,0
+FCA.US,D,20250227,000000,21.1501,21.295,21.1501,21.29,1772,0
+FCA.US,D,20250228,000000,20.8,20.92,20.764,20.92,855,0
+FCA.US,D,20250303,000000,21.09,21.09,20.69,20.69,1029,0
+FCA.US,D,20250304,000000,20.82,20.91,20.82,20.8424,1943,0
+FCA.US,D,20250305,000000,21.41,21.61,21.2125,21.61,14331,0
+FCA.US,D,20250306,000000,21.82,21.82,21.54,21.57,3863,0
+FCA.US,D,20250307,000000,21.6555,21.6555,21.52,21.6,33621,0
+FCA.US,D,20250310,000000,21.45,21.45,21.2001,21.37,6056,0
+FCA.US,D,20250311,000000,21.76,21.76,21.35,21.58,2843,0
+FCA.US,D,20250312,000000,21.6753,21.6753,21.49,21.63,1109,0
+FCA.US,D,20250313,000000,21.57,21.7,21.51,21.7,515,0
+FCA.US,D,20250314,000000,22.11,22.2356,21.97,22.14,14509,0
+FCA.US,D,20250317,000000,22.4,22.74,22.4,22.63,7062,0
+FCA.US,D,20250318,000000,22.58,22.73,22.58,22.65,4734,0
+FCA.US,D,20250319,000000,22.61,22.61,22.3874,22.51,824,0
+FCA.US,D,20250320,000000,22.15,22.15,21.88,22.005,5469,0
+FCA.US,D,20250321,000000,21.73,21.73,21.58,21.58,287,0
+FCA.US,D,20250324,000000,21.61,21.78,21.51,21.71,2228,0
+FCA.US,D,20250325,000000,21.5364,21.5364,21.45,21.47,1169,0
+FCA.US,D,20250326,000000,21.62,21.62,21.52,21.58,467,0
+FCA.US,D,20250327,000000,21.56,21.75,21.56,21.75,1798,0
+FCA.US,D,20250328,000000,21.5,21.5,21.08,21.1,291,0
+FCA.US,D,20250331,000000,20.92,20.97,20.8711,20.94,1009,0
+FCA.US,D,20250401,000000,20.8,21.08,20.8,21.08,2305,0
+FCA.US,D,20250402,000000,21.22,21.22,21.0808,21.1069,1224,0
+FCA.US,D,20250403,000000,20.69,20.91,20.69,20.78,347,0
+FCA.US,D,20250404,000000,19.9201,19.9747,19.05,19.56,13523,0
+FCA.US,D,20250407,000000,18.97,18.97,17.475,17.77,8633,0
+FCA.US,D,20250408,000000,18.41,18.4654,17.34,17.85,3355,0
+FCA.US,D,20250409,000000,18.72,19.51,18.56,19.51,1087,0
+FCA.US,D,20250410,000000,19.04,19.19,18.87,18.87,8816,0
+FCA.US,D,20250411,000000,19.4,19.58,19.4,19.58,862,0
+FCA.US,D,20250414,000000,19.955,20.11,19.93,19.93,2849,0
+FCA.US,D,20250415,000000,19.93,19.9849,19.77,19.87,831,0
+FCA.US,D,20250416,000000,19.75,19.75,19.55,19.55,461,0
+FCA.US,D,20250417,000000,19.8382,19.8382,19.58,19.58,3907,0
+FCA.US,D,20250421,000000,19.616,19.8,19.465,19.8,1945,0
+FCA.US,D,20250422,000000,20.04,20.2636,20.04,20.15,1159,0
+FCA.US,D,20250423,000000,20.66,20.66,20.4092,20.5,1938,0
+FCA.US,D,20250424,000000,20.527,20.5413,20.42,20.5413,953,0
+FCA.US,D,20250425,000000,20.38,20.43,20.2,20.2,486,0
+FCA.US,D,20250428,000000,20.44,20.68,20.4,20.68,715,0
+FCA.US,D,20250430,000000,20.55,20.78,20.55,20.78,3134,0
+FCA.US,D,20250501,000000,20.56,20.72,20.56,20.72,927,0
+FCA.US,D,20250502,000000,21.14,21.35,20.9,21.35,1401,0
+FCA.US,D,20250505,000000,21.19,21.27,21.1175,21.27,3573,0
+FCA.US,D,20250506,000000,21.4,21.47,21.27,21.3,1799,0
+FCA.US,D,20250507,000000,21.1,21.1,20.87,20.87,1117,0
+FCA.US,D,20250508,000000,21.15,21.27,21.0612,21.0612,17921,0
+FCA.US,D,20250509,000000,21.12,21.35,21.12,21.35,1220,0
+FCA.US,D,20250512,000000,21.91,21.91,21.6,21.6,343,0
+FCA.US,D,20250513,000000,21.74,21.74,21.52,21.72,735,0
+FCA.US,D,20250514,000000,21.8487,21.96,21.8487,21.96,1328,0
+FCA.US,D,20250519,000000,22.09,22.158,21.98,21.98,2598,0
+FCA.US,D,20250520,000000,22.31,22.377,22.0801,22.14,1599,0
+FCA.US,D,20250521,000000,22.27,22.27,22.2,22.2,584,0
+FCA.US,D,20250522,000000,22.45,22.57,22.21,22.3,9192,0
+FCA.US,D,20250523,000000,22.23,22.3,22.23,22.3,2611,0
+FCA.US,D,20250527,000000,22.3,22.45,22.24,22.45,1937,0
+FCA.US,D,20250528,000000,22.31,22.4,22.09,22.4,1885,0
+FCA.US,D,20250529,000000,22.23,22.37,22.23,22.37,670,0
+FCA.US,D,20250530,000000,21.9729,22.11,21.9729,22.11,1170,0
+FCA.US,D,20250602,000000,22.03,22.38,22.03,22.38,2091,0
+FCA.US,D,20250603,000000,22.4512,22.6,22.38,22.5,4539,0
+FCA.US,D,20250604,000000,22.8799,22.8799,22.785,22.785,991,0
+FCA.US,D,20250605,000000,22.865,22.91,22.7301,22.865,1788,0
+FCA.US,D,20250606,000000,23.1,23.1,22.77,23.02,2261,0
+FCA.US,D,20250609,000000,22.92,23.3,22.92,23.2,4517,0
+FCA.US,D,20250610,000000,23.32,23.48,23.32,23.48,941,0
+FCA.US,D,20250611,000000,23.53,23.87,23.53,23.81,7387,0
+FCA.US,D,20250612,000000,23.88,23.88,23.56,23.79,971,0
+FCA.US,D,20250613,000000,24.61,24.61,23.57,23.66,3572,0
+FCA.US,D,20250616,000000,24.0303,24.23,23.9664,24.23,3996,0
+FCA.US,D,20250617,000000,23.91,23.92,23.5801,23.79,4103,0
+FCA.US,D,20250618,000000,23.6189,23.73,23.6189,23.69,3377,0
+FCA.US,D,20250620,000000,23.5,23.51,23.11,23.19,2666,0
+FCA.US,D,20250623,000000,23.405,23.57,23.405,23.42,8992,0
+FCA.US,D,20250624,000000,23.96,24.16,23.96,24.16,2033,0
+FCA.US,D,20250625,000000,24.0018,24.13,24.0018,24.13,587,0
+FCA.US,D,20250626,000000,23.9,23.99,23.87,23.95,2554,0
+FCA.US,D,20250627,000000,23.92,24.01,23.92,24.01,763,0
+FCA.US,D,20250630,000000,23.99,24.12,23.8101,24.12,1217,0
+FCA.US,D,20250701,000000,24.11,24.17,23.9735,24.11,2389,0
+FCA.US,D,20250702,000000,23.95,24.11,23.7603,24.11,1390,0
+FCA.US,D,20250703,000000,24.05,24.05,23.91,23.91,324,0
+FCA.US,D,20250707,000000,24.15,24.21,23.8701,24.03,3189,0
+FCA.US,D,20250708,000000,24.29,24.589438,24.266153,24.34,1572,0
+FCA.US,D,20250709,000000,23.97,24.25,23.8601,24.25,4677,0
+FCA.US,D,20250710,000000,24.266,24.415,24.266,24.4,1968,0
+FCA.US,D,20250711,000000,24.2672,24.41,24.07,24.32,4253,0
+FCA.US,D,20250714,000000,24.5963,24.84,24.5963,24.84,1904,0
+FCA.US,D,20250715,000000,25,25,24.75,24.97,1152,0
+FCA.US,D,20250716,000000,24.61,24.7767,24.29,24.6004,2609,0
+FCA.US,D,20250717,000000,25.12,25.12,24.52,24.7735,6586,0
+FCA.US,D,20250718,000000,24.895,25.22,24.8423,24.8423,4125,0
+FCA.US,D,20250721,000000,25.6768,25.8699,25.66,25.66,3021,0
+FCA.US,D,20250722,000000,26.0152,26.14,25.885,26.0861,7315,0
+FCA.US,D,20250723,000000,26.63,26.63,25.67,25.7598,107550,0
+FCA.US,D,20250724,000000,26.7,26.73,25.985,26.185,38591,0
+FCA.US,D,20250725,000000,26.32,26.32,25.7948,25.8857,4637,0
+FCA.US,D,20250728,000000,26.34,26.665,25.65,25.65,10521,0
+FCA.US,D,20250729,000000,26.22,26.3,25.84,26.1072,5817,0
+FCA.US,D,20250730,000000,25.93,26.08,25.87,26.08,48197,0
+FCA.US,D,20250731,000000,25.62,25.72,25.42,25.5433,7937,0
+FCA.US,D,20250801,000000,24.86,25.15,24.86,25.15,12296,0
+FCA.US,D,20250804,000000,25.8,25.8,25.32,25.67,18067,0
+FCA.US,D,20250805,000000,26.13,26.26,25.75,25.99,15369,0
+FCA.US,D,20250806,000000,26.14,26.15,26.015,26.15,1997,0
+FCA.US,D,20250807,000000,26.59,26.59,25.94,26.16,12482,0
+FCA.US,D,20250808,000000,26.495,26.7264,26.495,26.62,4443,0
+FCA.US,D,20250811,000000,26.62,26.62,26.2257,26.38,4333,0
+FCA.US,D,20250812,000000,26.61,26.79,26.4194,26.79,4513,0
+FCA.US,D,20250813,000000,27.11,27.19,26.81,27.19,12323,0
+FCA.US,D,20250814,000000,27.5,27.5,26.9062,27.02,7383,0
+FCA.US,D,20250815,000000,27.65,27.65,27.338,27.47,6043,0
+FCA.US,D,20250818,000000,28.07,28.07,27.4301,27.72,12917,0
+FCA.US,D,20250819,000000,27.5,27.5,27.09,27.24,12427,0
+FCA.US,D,20250820,000000,27.47,27.47,27.07,27.47,3024,0
+FCA.US,D,20250821,000000,27.56,27.56,27.17,27.54,4623,0
+FCA.US,D,20250822,000000,27.7385,28.07,27.7385,28.07,39674,0
+FCA.US,D,20250825,000000,28.25,29.51,27.76,27.87,19621,0
+FCA.US,D,20250826,000000,28.32,28.38,28.1,28.38,67069,0
+FCA.US,D,20250827,000000,27.81,27.98,27.0022,27.98,42231,0
+FCA.US,D,20250828,000000,27.46,27.49,27.12,27.49,11723,0
+FCA.US,D,20250829,000000,27.54,27.712,27.4101,27.71,5502,0
+FCA.US,D,20250902,000000,27.7,27.79,27.4825,27.79,7742,0
+FCA.US,D,20250903,000000,28,28,27.38,27.76,5671,0
+FCA.US,D,20250904,000000,27.07,27.17,26.72,27.17,4717,0
+FCA.US,D,20250905,000000,28.03,28.03,27.75,27.91,8737,0
+FCA.US,D,20250908,000000,28.6,28.6,27.8339,28.28,8236,0
+FCA.US,D,20250909,000000,28.4737,28.62,28.35,28.62,5443,0
+FCA.US,D,20250910,000000,28.1283,28.4274,28.11,28.28,8614,0
+FCA.US,D,20250911,000000,28.82,28.99,28.5965,28.99,17612,0
+FCA.US,D,20250912,000000,29.07,29.1,28.855,29.06,9969,0
+FCA.US,D,20250915,000000,29,29,28.0801,28.86,6711,0
+FCA.US,D,20250916,000000,28.505,28.89,28.505,28.89,9420,0
+FCA.US,D,20250917,000000,29.12,29.12,28.84,29.0163,3563,0
+FCA.US,D,20250918,000000,28.77,28.79,28.5011,28.79,9353,0
+FCA.US,D,20250919,000000,28.7,28.949,28.59,28.8622,8556,0
+FCA.US,D,20250922,000000,28.63,29,28.62,28.62,25488,0
+FCA.US,D,20250923,000000,28.24,28.58,28.2,28.3634,10847,0
+FCA.US,D,20250924,000000,28.19,28.24,27.94,28.0906,12012,0
+FCA.US,D,20250925,000000,27.95,28.13,27.63,27.8224,87123,0
+FCA.US,D,20250926,000000,27.49,28.1727,27.49,28.016,26348,0
+FCA.US,D,20250929,000000,28.45,28.71,28.45,28.55,2092,0
+FCA.US,D,20250930,000000,29.07,29.08,28.78,28.9695,9809,0
+FCA.US,D,20251001,000000,29.06,29.23,28.93,29.096,10190,0
+FCA.US,D,20251002,000000,29.28,29.31,29.1151,29.1472,5939,0
+FCA.US,D,20251003,000000,29.25,29.28,29,29.1672,2382,0
+FCA.US,D,20251006,000000,29,29.48,29,29.26,4013,0
+FCA.US,D,20251007,000000,29.1,29.44,29.08,29.43,16863,0
+FCA.US,D,20251008,000000,29.265,29.65,29.11,29.65,2177,0
+FCA.US,D,20251009,000000,29.65,29.66,29.1,29.1,11134,0
+FCA.US,D,20251010,000000,29.085,29.23,27.5,27.74,7912,0
+FCA.US,D,20251013,000000,28.5,28.86,28.25,28.51,82263,0
+FCA.US,D,20251014,000000,28.14,28.54,28.0348,28.39,90878,0
+FCA.US,D,20251015,000000,28.89,29.0689,28.7,29.06,3070,0
+FCA.US,D,20251016,000000,29.2578,29.458249,29.0736,29.33,6109,0
+FCA.US,D,20251017,000000,28.42,28.9286,28.42,28.58,147525,0
+FCA.US,D,20251020,000000,28.15,28.625,28.15,28.5807,18051,0
+FCA.US,D,20251021,000000,28.25,28.7,28.24,28.5791,3575,0
+FCA.US,D,20251022,000000,28.58,28.61,28.22,28.3988,5341,0
+FCA.US,D,20251023,000000,28.45,28.6499,28.4479,28.4682,3210,0
+FCA.US,D,20251024,000000,28.655,28.8,28.6097,28.6097,1842,0
+FCA.US,D,20251027,000000,29.24,29.316,28.9884,29.2315,3824,0
+FCA.US,D,20251028,000000,28.27,28.9,28.2501,28.67,4537,0
+FCA.US,D,20251029,000000,28.91,29.01,28.7,28.7789,2108,0
+FCA.US,D,20251030,000000,28.85,28.9838,28.64,28.8211,4695,0
+FCA.US,D,20251031,000000,28.64,28.6815,28.42,28.6526,5541,0
+FCA.US,D,20251103,000000,28.65,29.07,28.65,28.98,2258,0
+FCA.US,D,20251104,000000,28.45,28.55,28.251,28.5,35112,0
+FCA.US,D,20251105,000000,28.7,28.8799,28.62,28.6607,1669,0
+FCA.US,D,20251106,000000,29.18,29.25,28.92,29.1124,1064,0
+FCA.US,D,20251107,000000,28.92,28.995,28.63,28.995,6312,0
+FCA.US,D,20251110,000000,29.41,29.5608,29.41,29.5608,2659,0
+FCA.US,D,20251111,000000,29.6,30.29,29.6,29.725,60523,0
+FCA.US,D,20251112,000000,29.85,29.9099,29.63,29.63,64222,0
+FCA.US,D,20251113,000000,30.27,30.3799,29.75,29.75,5899,0
+FCA.US,D,20251114,000000,29.82,29.97,29.55,29.8942,7157,0
+FCA.US,D,20251117,000000,29.51,29.52,29.15,29.2796,7613,0
+FCA.US,D,20251118,000000,29.19,29.19,28.6,28.7366,3470,0
+FCA.US,D,20251119,000000,28.69,29.0507,28.69,29.0083,2302,0
+FCA.US,D,20251120,000000,29.1413,29.1413,28.51,28.7,5943,0
+FCA.US,D,20251121,000000,27.76,28.1,27.75,28.1,2668,0
+FCA.US,D,20251124,000000,28.1993,28.57,28.1993,28.57,1099,0
+FCA.US,D,20251125,000000,28.6543,28.8,28.4625,28.8,1921,0
+FCA.US,D,20251126,000000,28.699,28.7899,28.548,28.6198,586,0
+FCA.US,D,20251128,000000,28.8785,29.1,28.8785,28.9163,1253,0
+FCA.US,D,20251201,000000,29.04,29.21,29.03,29.03,3714,0
+FCA.US,D,20251202,000000,28.59,28.8331,28.59,28.8331,1693,0
+FCA.US,D,20251203,000000,28.63,29,28.63,28.885,2087,0
+FCA.US,D,20251204,000000,28.6853,28.815,28.6853,28.815,773,0
+FCA.US,D,20251205,000000,30.27,30.27,29.0252,29.32,5530,0
+FCA.US,D,20251208,000000,29,29,28.45,28.772,10073,0
+FCA.US,D,20251209,000000,28.14,28.14,28,28.0529,6358,0
+FCA.US,D,20251210,000000,28.19,28.28,27.9832,28.1592,3926,0
+FCA.US,D,20251211,000000,27.9,28.256,27.9,28.1672,1233,0
+FCA.US,D,20251212,000000,28.22,28.22,27.82,28.0426,3130,0
+FCA.US,D,20251215,000000,28.21,28.3199,28.088,28.1083,7940,0
+FCA.US,D,20251216,000000,27.62,27.7997,27.38,27.7997,52359,0
+FCA.US,D,20251217,000000,28.24,28.24,27.753,28.04,4065,0
+FCA.US,D,20251218,000000,28.27,28.4399,28.25,28.32,3868,0
+FCA.US,D,20251219,000000,28.26,28.62,28.23,28.62,133441,0
+FCA.US,D,20251222,000000,28.77,28.86,28.49,28.82,3142,0
+FCA.US,D,20251223,000000,28.6122,28.8,28.47,28.7658,5716,0
+FCA.US,D,20251224,000000,28.78,29.05,28.7,28.8136,5997,0
+FCA.US,D,20251226,000000,28.78,29.69,28.78,28.935,9887,0
+FCA.US,D,20251229,000000,28.61,28.65,28.4355,28.5403,4595,0
+FCA.US,D,20251230,000000,28.51,28.57,28.34,28.4169,10701,0
+FCA.US,D,20251231,000000,28.37,28.37,27.88,28.27,8196,0
+FCA.US,D,20260102,000000,30.15,30.15,29.1036,29.49,10917,0
+FCA.US,D,20260105,000000,29.35,29.81,29.3114,29.81,10026,0
+FCA.US,D,20260106,000000,29.77,30.33,29.77,30.33,36353,0
+FCA.US,D,20260107,000000,30.24,30.32,30.212,30.2418,4065,0
+FCA.US,D,20260108,000000,30.31,30.465,30.2,30.364,15991,0
+FCA.US,D,20260109,000000,30.67,30.87,30.605,30.85,13171,0
+FCA.US,D,20260112,000000,31.15,31.38,30.65,31.2205,13609,0
+FCA.US,D,20260113,000000,31.21,31.265,30.945,31.02,25635,0
+FCA.US,D,20260114,000000,30.72,30.94,30.5,30.8383,9472,0
+FCA.US,D,20260115,000000,30.73,31.13,30.51,30.9009,19014,0
+FCA.US,D,20260116,000000,30.74,30.74,30.39,30.515,20329,0
+FCA.US,D,20260120,000000,31.34,31.34,31.074,31.18,12673,0
+FCA.US,D,20260121,000000,31.49,31.94,31.09,31.39,25581,0
+FCA.US,D,20260122,000000,31.18,31.6,31,31.4121,34497,0
+FCA.US,D,20260123,000000,31.41,31.49,31.2,31.26,41575,0
+FCA.US,D,20260126,000000,31.5,31.92,31.5,31.6845,12251,0
+FCA.US,D,20260127,000000,31.67,32.42,31.67,32.2893,35822,0
+FCA.US,D,20260128,000000,32.86,32.88,32.7188,32.8304,11918,0
+FCA.US,D,20260129,000000,33.125,33.24,32.6,33.16,15307,0
+FCA.US,D,20260130,000000,32.45,32.5,31.75,32.0579,27499,0
+FCA.US,D,20260202,000000,31.51,31.58,31.13,31.4,12966,0
+FCA.US,D,20260203,000000,31.94,32.21,31.765,32.04,23912,0
+FCA.US,D,20260204,000000,32.105,32.165,31.82,32.1,4463,0
+FCA.US,D,20260205,000000,31.74,31.8,31.4,31.7,8999,0
+FCA.US,D,20260206,000000,31.93,32.48,31.93,32.48,43111,0
+FCA.US,D,20260209,000000,32.52,33.09,32.52,33.07,72132,0
+FCA.US,D,20260210,000000,33.14,33.3,32.9962,33.24,7799,0
+FCA.US,D,20260211,000000,33.19,33.41,33.06,33.15,21666,0
+FCA.US,D,20260212,000000,33.68,33.7,33.145,33.6,101287,0
+FCA.US,D,20260213,000000,33,33.01,32.55,32.55,684065,0
+FCA.US,D,20260217,000000,33.15,33.27,32.73,33,43705,0
+FCA.US,D,20260218,000000,33.04,33.51,33,33.24,25209,0
diff --git a/daily/us/nasdaq etfs/fcef.us.txt b/daily/us/nasdaq etfs/fcef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..943544b51c2e03a2827ff9a633b4adec5abb6401
--- /dev/null
+++ b/daily/us/nasdaq etfs/fcef.us.txt	
@@ -0,0 +1,2341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCEF.US,D,20160929,000000,15.7786,15.7786,15.7031,15.7031,1917.8918876173,0
+FCEF.US,D,20161003,000000,15.7786,15.7786,15.7786,15.7786,1276.2180218718,0
+FCEF.US,D,20161005,000000,15.7492,15.7492,15.7492,15.7492,3198.1840292716,0
+FCEF.US,D,20161006,000000,15.7786,15.7786,15.7786,15.7786,386.02284939297,0
+FCEF.US,D,20161010,000000,15.8453,16.3697,15.8453,16.0015,6400.4421783256,0
+FCEF.US,D,20161011,000000,15.6854,15.6854,15.6854,15.6854,641.67386574556,0
+FCEF.US,D,20161012,000000,15.7031,15.7031,15.5911,15.5911,6400.4421783256,0
+FCEF.US,D,20161013,000000,15.5784,15.5931,15.539,15.545,1647.9814520259,0
+FCEF.US,D,20161014,000000,15.545,15.5627,15.545,15.5627,4152.5465883249,0
+FCEF.US,D,20161017,000000,15.49,15.49,15.49,15.49,962.51079861835,0
+FCEF.US,D,20161018,000000,15.4536,15.4536,15.4163,15.4536,4992.8337934678,0
+FCEF.US,D,20161020,000000,15.4605,15.538,15.4605,15.5165,2429.1939203225,0
+FCEF.US,D,20161021,000000,15.5547,15.5547,15.5352,15.5352,958.43667883584,0
+FCEF.US,D,20161025,000000,15.6196,15.6196,15.5862,15.5862,2715.4008350439,0
+FCEF.US,D,20161026,000000,15.545,16.887,15.5253,15.5322,12928.200599855,0
+FCEF.US,D,20161027,000000,15.5547,15.5547,15.4458,15.4458,5601.9147009533,0
+FCEF.US,D,20161031,000000,15.3654,15.3654,15.2907,15.3457,1185.5688567108,0
+FCEF.US,D,20161102,000000,15.1218,15.1218,15.1218,15.1218,2537.1580945591,0
+FCEF.US,D,20161103,000000,14.9274,14.9687,14.9274,14.9313,2788.7349911292,0
+FCEF.US,D,20161104,000000,14.8754,14.9421,14.8754,14.8901,1849.6503812602,0
+FCEF.US,D,20161107,000000,14.9775,15.0747,14.9421,14.9421,3856.1543741471,0
+FCEF.US,D,20161108,000000,15.1218,15.1218,15.1218,15.1218,307.59604357962,0
+FCEF.US,D,20161109,000000,15.1885,15.2328,15.1885,15.2328,762.87892927528,0
+FCEF.US,D,20161110,000000,15.2573,15.2573,15.1484,15.2012,9003.8047193505,0
+FCEF.US,D,20161111,000000,15.0904,15.0904,15.0904,15.0904,784.26805813346,0
+FCEF.US,D,20161114,000000,15.0825,15.0894,15.0363,15.0363,17629.734828873,0
+FCEF.US,D,20161115,000000,18.0437,18.0437,15.1641,15.1641,2334.4706353791,0
+FCEF.US,D,20161116,000000,15.2495,15.2495,15.2495,15.2495,1207.9765155147,0
+FCEF.US,D,20161117,000000,15.2799,16.7722,15.2583,15.2877,10189.373576061,0
+FCEF.US,D,20161118,000000,15.271,15.2877,15.271,15.2877,16427.869493032,0
+FCEF.US,D,20161121,000000,15.3908,15.3908,15.3908,15.3908,956.39961894458,0
+FCEF.US,D,20161122,000000,15.4478,15.4693,15.4478,15.4693,5693.5823960599,0
+FCEF.US,D,20161123,000000,15.4536,15.4615,15.4536,15.4615,306.577513634,0
+FCEF.US,D,20161125,000000,15.539,15.5636,15.539,15.5557,9343.9937211902,0
+FCEF.US,D,20161128,000000,15.5557,15.5557,15.5243,15.539,2657.3446281431,0
+FCEF.US,D,20161129,000000,15.4693,15.4693,15.4693,15.4693,253.61395646134,0
+FCEF.US,D,20161130,000000,15.486,15.486,15.486,15.486,770.00863889468,0
+FCEF.US,D,20161201,000000,15.4605,15.4605,15.4035,15.4035,1909.7436480523,0
+FCEF.US,D,20161202,000000,15.4262,15.4291,15.4262,15.4291,1152.9758984508,0
+FCEF.US,D,20161205,000000,15.4762,15.4762,15.4762,15.4762,1262.9771325786,0
+FCEF.US,D,20161206,000000,15.4703,17.0206,15.4703,15.5871,152993.38313276,0
+FCEF.US,D,20161207,000000,15.5951,15.6814,15.5607,15.6814,2258.080889457,0
+FCEF.US,D,20161208,000000,15.6647,15.7747,15.5989,15.6647,13024.960944689,0
+FCEF.US,D,20161209,000000,15.7216,15.7216,15.6883,15.7216,93981.795142976,0
+FCEF.US,D,20161212,000000,15.6215,15.6981,15.6215,15.6588,22144.878077841,0
+FCEF.US,D,20161213,000000,15.7138,15.8523,15.6834,15.7629,11838.373558032,0
+FCEF.US,D,20161214,000000,15.6726,15.756,15.6726,15.7049,8064.7201094815,0
+FCEF.US,D,20161215,000000,15.7059,15.7059,15.6755,15.7059,3008.7374593848,0
+FCEF.US,D,20161216,000000,15.7531,15.7541,15.7305,15.7462,19199.289475085,0
+FCEF.US,D,20161219,000000,15.8012,15.8091,15.758,15.758,72143.494578769,0
+FCEF.US,D,20161220,000000,15.8179,15.8179,15.7462,15.8179,38958.770420267,0
+FCEF.US,D,20161221,000000,15.8179,15.8179,15.8032,15.8071,10966.511924576,0
+FCEF.US,D,20161222,000000,15.8503,15.8503,15.8032,15.8101,4456.068512122,0
+FCEF.US,D,20161223,000000,15.8268,15.8847,15.8268,15.8807,3164.5725410658,0
+FCEF.US,D,20161227,000000,15.921,15.9308,15.8887,15.8887,2141.9684756554,0
+FCEF.US,D,20161228,000000,15.8807,15.8807,15.8807,15.8807,433.89375683748,0
+FCEF.US,D,20161229,000000,15.862,15.8857,15.862,15.8857,813.80542655668,0
+FCEF.US,D,20161230,000000,15.9524,15.9691,15.8857,15.8857,1603.1661344183,0
+FCEF.US,D,20170103,000000,15.9612,15.9926,15.9612,15.9926,743.52686030836,0
+FCEF.US,D,20170104,000000,16.1252,16.1438,15.9691,15.9838,16129.440218963,0
+FCEF.US,D,20170105,000000,16.0633,16.0633,16.026,16.0417,5483.7652272605,0
+FCEF.US,D,20170106,000000,16.079,16.1261,16.079,16.1261,813.80542655668,0
+FCEF.US,D,20170109,000000,16.135,16.1438,16.1184,16.1438,4112.8239204454,0
+FCEF.US,D,20170110,000000,16.1517,16.1772,16.1517,16.1772,1728.4453177305,0
+FCEF.US,D,20170111,000000,16.1821,16.1841,16.1821,16.1841,1732.519437513,0
+FCEF.US,D,20170112,000000,16.2519,16.2519,16.1213,16.1704,19306.235119377,0
+FCEF.US,D,20170113,000000,16.1801,16.2115,16.1615,16.192,9777.8874780277,0
+FCEF.US,D,20170117,000000,16.1851,16.2292,16.1851,16.2225,2868.1803268881,0
+FCEF.US,D,20170118,000000,16.2292,16.2292,16.0339,16.1958,34648.35169037,0
+FCEF.US,D,20170119,000000,16.2225,16.2225,16.1085,16.14,9571.1258990652,0
+FCEF.US,D,20170120,000000,16.135,16.2155,16.135,16.1801,13512.836788645,0
+FCEF.US,D,20170123,000000,16.135,16.2125,16.135,16.2125,2655.3075682519,0
+FCEF.US,D,20170124,000000,16.2529,16.2863,16.2529,16.2823,2707.2525954789,0
+FCEF.US,D,20170125,000000,16.3864,16.3864,16.3353,16.3353,5897.2883851854,0
+FCEF.US,D,20170126,000000,16.4001,16.4217,16.3432,16.4217,18491.411162874,0
+FCEF.US,D,20170130,000000,16.3196,16.3255,16.3196,16.3255,786.30511802473,0
+FCEF.US,D,20170131,000000,16.3687,16.3687,16.3196,16.3687,6894.4292019551,0
+FCEF.US,D,20170201,000000,16.4178,16.4512,16.4128,16.4512,4937.8331764039,0
+FCEF.US,D,20170202,000000,16.4453,16.4698,16.3981,16.4698,9007.878839133,0
+FCEF.US,D,20170203,000000,16.4884,16.5513,16.4708,16.5513,27194.749548265,0
+FCEF.US,D,20170206,000000,16.5298,16.62,16.5298,16.62,4182.0839567481,0
+FCEF.US,D,20170207,000000,16.5582,16.5582,16.5513,16.5513,1290.4774411105,0
+FCEF.US,D,20170208,000000,16.4924,16.4924,16.4924,16.4924,328.9851724378,0
+FCEF.US,D,20170209,000000,16.5542,16.5542,16.5121,16.5121,5612.1000004097,0
+FCEF.US,D,20170210,000000,16.618,16.6347,16.5994,16.6112,16414.628603739,0
+FCEF.US,D,20170213,000000,16.6848,16.6848,16.6132,16.6701,5239.3180403099,0
+FCEF.US,D,20170214,000000,16.6534,16.6701,16.6249,16.6701,7949.6262256256,0
+FCEF.US,D,20170215,000000,16.6937,16.6937,16.6485,16.6485,4132.1759894124,0
+FCEF.US,D,20170216,000000,16.6514,16.6534,16.567,16.567,1695.8523594705,0
+FCEF.US,D,20170217,000000,16.622,16.622,16.5385,16.6122,17301.768186381,0
+FCEF.US,D,20170221,000000,16.6623,16.6848,16.6623,16.6848,6554.2402001155,0
+FCEF.US,D,20170222,000000,16.6848,16.6937,16.6446,16.6937,5284.1333579174,0
+FCEF.US,D,20170223,000000,16.7605,16.7605,16.7271,16.7515,6589.8887482124,0
+FCEF.US,D,20170224,000000,16.7358,16.7438,16.7114,16.7358,3397.8158986147,0
+FCEF.US,D,20170227,000000,16.8046,16.8046,16.7605,16.7712,5822.9356991546,0
+FCEF.US,D,20170228,000000,16.8046,16.8046,16.6534,16.7171,69905.784288224,0
+FCEF.US,D,20170301,000000,16.8145,16.887,16.8145,16.8606,4809.4984032549,0
+FCEF.US,D,20170302,000000,16.834,16.834,16.7515,16.7899,10996.049292999,0
+FCEF.US,D,20170303,000000,16.7752,16.7752,16.7732,16.7742,1951.503375823,0
+FCEF.US,D,20170306,000000,16.7752,16.7752,16.7477,16.7672,1796.6868240876,0
+FCEF.US,D,20170307,000000,16.7251,16.7752,16.7114,16.7515,6857.7621239126,0
+FCEF.US,D,20170308,000000,16.7044,16.7044,16.6249,16.6249,5652.8411982348,0
+FCEF.US,D,20170309,000000,16.4305,16.4689,16.4276,16.4276,2813.1797098242,0
+FCEF.US,D,20170310,000000,16.4757,16.5013,16.4384,16.4443,4335.8819785379,0
+FCEF.US,D,20170313,000000,16.5298,16.5298,16.4757,16.5013,4734.1271872784,0
+FCEF.US,D,20170314,000000,16.4276,16.4365,16.3961,16.4276,3681.9857534448,0
+FCEF.US,D,20170315,000000,16.4689,16.5572,16.4541,16.5572,13490.429129842,0
+FCEF.US,D,20170316,000000,16.5572,16.6122,16.5465,16.5936,4227.9178043014,0
+FCEF.US,D,20170317,000000,16.6309,16.6643,16.621,16.6456,5447.098149218,0
+FCEF.US,D,20170320,000000,16.7358,16.7358,16.6633,16.7114,7403.6941747691,0
+FCEF.US,D,20170321,000000,16.7438,16.7438,16.5906,16.5906,4637.3668424437,0
+FCEF.US,D,20170322,000000,16.5425,16.6122,16.5415,16.6122,5247.4662798749,0
+FCEF.US,D,20170323,000000,16.6534,16.6534,16.6161,16.6347,1112.2347006257,0
+FCEF.US,D,20170324,000000,16.618,16.618,16.5984,16.5984,1603.1661344183,0
+FCEF.US,D,20170327,000000,16.5749,16.6053,16.5749,16.6053,2889.5694557463,0
+FCEF.US,D,20170328,000000,16.7124,16.7124,16.6347,16.6347,24507.867551698,0
+FCEF.US,D,20170329,000000,16.7338,16.7448,16.7054,16.7054,4410.2346645687,0
+FCEF.US,D,20170330,000000,16.7438,16.7752,16.7034,16.7525,11563.370472713,0
+FCEF.US,D,20170331,000000,16.7615,16.7909,16.7615,16.7722,2475.0277678757,0
+FCEF.US,D,20170403,000000,16.8036,16.8036,16.7801,16.7801,1854.7430309884,0
+FCEF.US,D,20170404,000000,16.7468,16.7722,16.7211,16.7672,7315.0820694995,0
+FCEF.US,D,20170405,000000,16.7909,16.8449,16.7909,16.8145,10166.965917258,0
+FCEF.US,D,20170406,000000,16.8145,16.8193,16.7889,16.7988,1559.3693467563,0
+FCEF.US,D,20170407,000000,16.8145,16.8449,16.8145,16.8449,958.43667883584,0
+FCEF.US,D,20170410,000000,16.8851,16.8851,16.8851,16.8851,310.65163341651,0
+FCEF.US,D,20170411,000000,16.9411,16.9794,16.9411,16.9794,5935.9925231193,0
+FCEF.US,D,20170412,000000,16.9441,16.9794,16.9312,16.9794,14774.795391278,0
+FCEF.US,D,20170413,000000,16.9794,16.9852,16.897,16.897,3745.1346100737,0
+FCEF.US,D,20170417,000000,16.9548,16.9637,16.8793,16.9558,226760.41444487,0
+FCEF.US,D,20170418,000000,16.9351,16.9588,16.9351,16.9371,3260.3143559548,0
+FCEF.US,D,20170419,000000,16.9646,17.0392,16.9137,16.9794,7243.7849733055,0
+FCEF.US,D,20170420,000000,17.0069,17.0392,16.9852,17.0392,17673.531616535,0
+FCEF.US,D,20170421,000000,17.0638,17.0638,17.0245,17.0383,59635.946846458,0
+FCEF.US,D,20170424,000000,17.0883,17.1571,17.0638,17.1394,5820.8986392634,0
+FCEF.US,D,20170425,000000,17.1227,17.1953,17.1227,17.1885,8658.5230677827,0
+FCEF.US,D,20170426,000000,17.1531,17.218,17.1531,17.1728,4227.9178043014,0
+FCEF.US,D,20170427,000000,17.1472,17.2248,17.1472,17.2052,10287.152450842,0
+FCEF.US,D,20170428,000000,17.0982,17.2631,17.0982,17.2572,32311.843995099,0
+FCEF.US,D,20170501,000000,17.2484,17.2994,17.2248,17.2405,6842.4841747281,0
+FCEF.US,D,20170502,000000,17.3083,17.3171,17.2494,17.2494,39901.929149918,0
+FCEF.US,D,20170503,000000,17.2994,17.3171,17.2651,17.2729,37818.016881163,0
+FCEF.US,D,20170504,000000,17.2494,17.2494,17.1758,17.218,7071.6534124944,0
+FCEF.US,D,20170505,000000,17.2572,17.2818,17.2572,17.2769,19540.497006871,0
+FCEF.US,D,20170508,000000,17.1885,17.3819,17.1885,17.3328,37996.259621649,0
+FCEF.US,D,20170509,000000,17.3505,17.3505,17.2985,17.3142,17650.105427786,0
+FCEF.US,D,20170510,000000,17.3289,17.3662,17.324,17.3662,22194.786045178,0
+FCEF.US,D,20170511,000000,17.2729,17.3171,17.2729,17.3083,888.15811258751,0
+FCEF.US,D,20170512,000000,17.3427,17.3427,17.2562,17.2562,14280.808367649,0
+FCEF.US,D,20170515,000000,17.3574,17.3731,17.324,17.324,21288.294393568,0
+FCEF.US,D,20170516,000000,17.3662,17.3662,17.3083,17.3427,35679.103995344,0
+FCEF.US,D,20170517,000000,17.2405,17.2572,17.1149,17.1482,6271.0888752309,0
+FCEF.US,D,20170518,000000,17.1571,17.1659,17.1188,17.1472,5295.3371873193,0
+FCEF.US,D,20170519,000000,17.2818,17.2818,17.2484,17.2729,7622.678113079,0
+FCEF.US,D,20170522,000000,17.3328,17.3505,17.2572,17.3004,6698.8714523946,0
+FCEF.US,D,20170523,000000,17.3662,17.4026,17.3378,17.3632,14169.788603575,0
+FCEF.US,D,20170524,000000,17.3455,17.4497,17.3455,17.4487,19190.122705575,0
+FCEF.US,D,20170525,000000,17.4497,17.4811,17.3936,17.4654,9187.1401095635,0
+FCEF.US,D,20170526,000000,17.4447,17.4594,17.4123,17.43,3278.6478949761,0
+FCEF.US,D,20170530,000000,17.4408,17.4408,17.4016,17.4016,1545.1099275175,0
+FCEF.US,D,20170531,000000,17.4231,17.4231,17.3839,17.4203,3300.0370238344,0
+FCEF.US,D,20170601,000000,17.4507,17.5076,17.431,17.4811,2566.6954629823,0
+FCEF.US,D,20170602,000000,17.5234,17.5478,17.4781,17.5301,15301.375373167,0
+FCEF.US,D,20170605,000000,17.5234,17.5478,17.4654,17.5135,9695.3865524318,0
+FCEF.US,D,20170606,000000,17.5214,17.5301,17.4497,17.5301,18254.093685543,0
+FCEF.US,D,20170607,000000,17.5301,17.5478,17.431,17.431,42122.324431387,0
+FCEF.US,D,20170608,000000,17.432,17.4584,17.432,17.4398,2918.0882942239,0
+FCEF.US,D,20170609,000000,17.4732,17.5115,17.4654,17.4899,8321.3896557798,0
+FCEF.US,D,20170612,000000,17.4654,17.4654,17.4654,17.4654,983.89992747653,0
+FCEF.US,D,20170613,000000,17.5027,17.5234,17.486,17.5027,3594.3921781208,0
+FCEF.US,D,20170614,000000,17.4781,17.5154,17.4781,17.5067,752.693629819,0
+FCEF.US,D,20170615,000000,17.4241,17.4497,17.3946,17.3946,3739.0234304,0
+FCEF.US,D,20170616,000000,17.4584,17.4899,17.4183,17.4899,4579.3106355429,0
+FCEF.US,D,20170619,000000,17.5301,17.5655,17.5184,17.5458,7001.374846246,0
+FCEF.US,D,20170620,000000,17.5154,17.5478,17.4978,17.5125,13934.508186135,0
+FCEF.US,D,20170621,000000,17.4723,17.5067,17.4056,17.4056,7614.5298735141,0
+FCEF.US,D,20170622,000000,17.4457,17.4693,17.4056,17.426,26337.147334046,0
+FCEF.US,D,20170623,000000,17.4447,17.4693,17.3819,17.4477,17530.937424147,0
+FCEF.US,D,20170626,000000,17.4693,17.5252,17.426,17.4584,28610.506172687,0
+FCEF.US,D,20170627,000000,17.4968,17.5027,17.3731,17.427,118957.16793972,0
+FCEF.US,D,20170628,000000,17.4693,17.5282,17.4693,17.5282,18072.795355221,0
+FCEF.US,D,20170629,000000,17.4781,17.4781,17.3908,17.4103,13823.488422061,0
+FCEF.US,D,20170630,000000,17.4938,17.5057,17.4624,17.485,7602.3075141665,0
+FCEF.US,D,20170703,000000,17.5939,17.6225,17.5478,17.5782,4594.5885847274,0
+FCEF.US,D,20170705,000000,17.6225,17.6225,17.5439,17.5772,21266.90526471,0
+FCEF.US,D,20170706,000000,17.5439,17.5478,17.4654,17.4654,28264.205991174,0
+FCEF.US,D,20170707,000000,17.4703,17.5204,17.4703,17.4801,4008.9338659913,0
+FCEF.US,D,20170710,000000,17.5105,17.5439,17.4811,17.5311,8210.3698917064,0
+FCEF.US,D,20170711,000000,17.5528,17.5862,17.486,17.5558,10394.098095133,0
+FCEF.US,D,20170712,000000,17.6323,17.6578,17.5939,17.6362,8562.7812528936,0
+FCEF.US,D,20170713,000000,17.6617,17.701,17.6176,17.701,21180.330219332,0
+FCEF.US,D,20170714,000000,17.7226,17.7648,17.6814,17.7147,8563.7997828392,0
+FCEF.US,D,20170717,000000,17.7737,17.7737,17.6912,17.7441,15183.225899475,0
+FCEF.US,D,20170718,000000,17.7294,17.806,17.7098,17.8022,5809.6948098614,0
+FCEF.US,D,20170719,000000,17.8365,17.862,17.8022,17.8424,4078.193902294,0
+FCEF.US,D,20170720,000000,17.8374,17.8944,17.8374,17.8503,4416.3458442425,0
+FCEF.US,D,20170721,000000,17.9033,17.9033,17.8954,17.8954,5435.894319816,0
+FCEF.US,D,20170724,000000,17.8875,17.9111,17.8434,17.8875,1447.3310527372,0
+FCEF.US,D,20170725,000000,17.8787,17.8787,17.8503,17.8758,7172.4878771116,0
+FCEF.US,D,20170726,000000,17.862,17.9514,17.862,17.8777,3159.4798913377,0
+FCEF.US,D,20170727,000000,17.8787,17.8983,17.8699,17.8699,6506.3692926709,0
+FCEF.US,D,20170728,000000,17.8443,17.8787,17.8443,17.8601,2456.6942288545,0
+FCEF.US,D,20170731,000000,17.9347,17.9347,17.8875,17.8875,1861.8727406078,0
+FCEF.US,D,20170801,000000,17.9219,17.9524,17.9199,17.9524,3811.3390565396,0
+FCEF.US,D,20170802,000000,17.9406,17.9406,17.8816,17.8816,945.19578954267,0
+FCEF.US,D,20170803,000000,17.8541,17.8866,17.8541,17.8816,4005.8782761545,0
+FCEF.US,D,20170804,000000,17.9033,17.9033,17.8208,17.861,10565.211125998,0
+FCEF.US,D,20170807,000000,17.8866,17.9199,17.8365,17.9033,17597.141870613,0
+FCEF.US,D,20170808,000000,17.8905,17.8973,17.8032,17.8286,6812.9468063049,0
+FCEF.US,D,20170809,000000,17.7441,17.7551,17.6735,17.6873,6615.3519968531,0
+FCEF.US,D,20170810,000000,17.5174,17.5174,17.3151,17.3151,3443.6497461678,0
+FCEF.US,D,20170811,000000,17.2592,17.4654,17.2592,17.4133,9920.4816704155,0
+FCEF.US,D,20170814,000000,17.4213,17.5939,17.4213,17.5939,4366.4378769068,0
+FCEF.US,D,20170815,000000,17.5401,17.5401,17.4928,17.5272,5265.7998188962,0
+FCEF.US,D,20170816,000000,17.6009,17.6009,17.5351,17.5518,1387.2377859452,0
+FCEF.US,D,20170817,000000,17.5802,17.5939,17.5518,17.5518,3095.3125047631,0
+FCEF.US,D,20170818,000000,17.4644,17.4644,17.426,17.431,3421.2420873641,0
+FCEF.US,D,20170821,000000,17.4614,17.4771,17.426,17.4418,1893.4471689222,0
+FCEF.US,D,20170822,000000,17.4918,17.5735,17.4918,17.5615,9323.6231222777,0
+FCEF.US,D,20170823,000000,17.6176,17.6176,17.6176,17.6176,862.69486394682,0
+FCEF.US,D,20170824,000000,17.6745,17.6745,17.6745,17.6745,1159.0870781245,0
+FCEF.US,D,20170825,000000,17.644,17.6735,17.6176,17.6627,6939.2445195628,0
+FCEF.US,D,20170828,000000,17.6814,17.701,17.6225,17.6607,22230.434593274,0
+FCEF.US,D,20170829,000000,17.6136,17.6912,17.6136,17.6568,1980.0222143006,0
+FCEF.US,D,20170830,000000,17.7471,17.7658,17.7236,17.7236,7516.7509987338,0
+FCEF.US,D,20170831,000000,17.809,17.8296,17.7765,17.7903,6555.258730061,0
+FCEF.US,D,20170901,000000,17.863,17.9121,17.8453,17.9052,6532.8510712572,0
+FCEF.US,D,20170905,000000,17.8227,17.8473,17.701,17.701,8790.9319607143,0
+FCEF.US,D,20170906,000000,17.8227,17.8296,17.7314,17.7491,15267.763884962,0
+FCEF.US,D,20170907,000000,17.7167,17.8885,17.7167,17.8708,7752.0314161738,0
+FCEF.US,D,20170908,000000,17.8473,17.8473,17.7903,17.8384,4994.8708533591,0
+FCEF.US,D,20170911,000000,17.8708,17.9121,17.8581,17.8816,11363.73860337,0
+FCEF.US,D,20170912,000000,17.9082,17.9543,17.9082,17.9229,4230.9733941382,0
+FCEF.US,D,20170913,000000,17.9366,17.9366,17.9366,17.9366,582.59912889915,0
+FCEF.US,D,20170914,000000,17.9209,17.9287,17.8473,17.9287,5113.020327052,0
+FCEF.US,D,20170915,000000,17.8384,17.9445,17.8384,17.9327,7457.6762618873,0
+FCEF.US,D,20170918,000000,17.8807,17.9946,17.8807,17.9788,16977.875663671,0
+FCEF.US,D,20170919,000000,17.9798,18.0191,17.9798,18.0191,1159.0870781245,0
+FCEF.US,D,20170920,000000,18.025,18.0505,18.025,18.0437,11701.890545318,0
+FCEF.US,D,20170921,000000,18.0142,18.028,18.0063,18.028,2390.4897823886,0
+FCEF.US,D,20170922,000000,18.0357,18.1006,18.0113,18.0594,21787.374066926,0
+FCEF.US,D,20170925,000000,18.0691,18.0848,18.028,18.0437,5409.4125412297,0
+FCEF.US,D,20170926,000000,18.0731,18.0848,18.0496,18.0505,5852.4730675778,0
+FCEF.US,D,20170927,000000,18.0848,18.0878,18.028,18.0791,27628.643305102,0
+FCEF.US,D,20170928,000000,18.0691,18.0829,18.0387,18.0829,2293.729437554,0
+FCEF.US,D,20170929,000000,18.1143,18.1772,18.1143,18.1772,3075.9604357962,0
+FCEF.US,D,20171002,000000,18.2193,18.2489,18.2036,18.2203,6893.4106720095,0
+FCEF.US,D,20171003,000000,18.2312,18.2655,18.2116,18.2577,13562.744755981,0
+FCEF.US,D,20171004,000000,18.2567,18.2567,18.1625,18.2273,13406.9096743,0
+FCEF.US,D,20171005,000000,18.2341,18.2734,18.1929,18.2106,3748.1901999106,0
+FCEF.US,D,20171006,000000,18.2734,18.2734,18.2312,18.236,2665.4928677081,0
+FCEF.US,D,20171009,000000,18.2489,18.297,18.2489,18.297,4897.0919785788,0
+FCEF.US,D,20171010,000000,18.3225,18.3441,18.3185,18.3274,2826.4205991174,0
+FCEF.US,D,20171011,000000,18.3666,18.3666,18.3117,18.3666,11379.016552555,0
+FCEF.US,D,20171012,000000,18.3499,18.3638,18.3322,18.3638,1765.1123957731,0
+FCEF.US,D,20171013,000000,18.3696,18.4079,18.3489,18.3892,6453.4057354983,0
+FCEF.US,D,20171016,000000,18.4089,18.4089,18.3137,18.3352,5645.7114886153,0
+FCEF.US,D,20171017,000000,18.3412,18.3489,18.2901,18.3412,8408.9832311038,0
+FCEF.US,D,20171018,000000,18.3725,18.3725,18.2998,18.3215,16739.539656394,0
+FCEF.US,D,20171019,000000,18.3155,18.3225,18.2734,18.3068,5250.5218697118,0
+FCEF.US,D,20171020,000000,18.3489,18.3588,18.3195,18.3588,5552.0067336176,0
+FCEF.US,D,20171023,000000,18.3666,18.3725,18.2263,18.2263,5776.0833216557,0
+FCEF.US,D,20171024,000000,18.3078,18.3412,18.2734,18.2734,6428.9610168032,0
+FCEF.US,D,20171025,000000,18.3155,18.3155,18.1153,18.1409,13385.520545441,0
+FCEF.US,D,20171026,000000,18.0908,18.1458,18.0839,18.1458,1603.1661344183,0
+FCEF.US,D,20171027,000000,18.1409,18.2007,18.1095,18.1792,24038.325246763,0
+FCEF.US,D,20171030,000000,18.2007,19.808,18.132,18.1566,8880.5625959296,0
+FCEF.US,D,20171031,000000,18.2203,18.2537,18.1683,18.2341,9149.4545015753,0
+FCEF.US,D,20171101,000000,18.2831,18.2831,18.1969,18.1969,6794.6132672836,0
+FCEF.US,D,20171102,000000,18.132,18.3155,18.1163,18.1595,7280.4520513481,0
+FCEF.US,D,20171103,000000,18.1831,18.2007,18.1085,18.2007,2299.8406172278,0
+FCEF.US,D,20171106,000000,18.1889,18.2489,18.1595,18.2489,7467.8615613437,0
+FCEF.US,D,20171107,000000,18.2734,18.2734,18.1497,18.2136,7880.366189323,0
+FCEF.US,D,20171108,000000,18.2253,18.2253,18.1085,18.1359,3232.8140474229,0
+FCEF.US,D,20171109,000000,18.1252,18.1252,18.0113,18.0152,2835.587368628,0
+FCEF.US,D,20171110,000000,18.0781,18.0908,18.0437,18.0554,30480.52715286,0
+FCEF.US,D,20171113,000000,18.0781,18.0781,17.9062,17.9681,10379.838675894,0
+FCEF.US,D,20171114,000000,17.8247,17.8247,17.7403,17.7668,2689.9375864033,0
+FCEF.US,D,20171115,000000,17.6686,17.7746,17.6686,17.7334,3980.4150275137,0
+FCEF.US,D,20171116,000000,17.8541,17.919,17.8541,17.8935,4556.9029767392,0
+FCEF.US,D,20171117,000000,17.9347,17.97,17.9062,17.9524,17884.36731528,0
+FCEF.US,D,20171120,000000,17.919,17.9749,17.919,17.9612,8262.3149189334,0
+FCEF.US,D,20171121,000000,18.0113,18.0594,17.9612,18.0437,7157.2099279271,0
+FCEF.US,D,20171122,000000,18.0515,18.0791,18.0505,18.0791,18549.467369775,0
+FCEF.US,D,20171124,000000,18.0367,18.184,18.0367,18.1693,13701.264828586,0
+FCEF.US,D,20171127,000000,18.133,18.133,18.1006,18.1006,528.61704178087,0
+FCEF.US,D,20171128,000000,18.1419,18.1419,18.0918,18.133,23688.969475413,0
+FCEF.US,D,20171129,000000,18.0691,18.1419,18.0113,18.0437,6512.4804723447,0
+FCEF.US,D,20171130,000000,18.1065,18.1556,18.1065,18.1252,22310.898458979,0
+FCEF.US,D,20171201,000000,18.0888,18.1242,18.0437,18.0751,1355.6633576307,0
+FCEF.US,D,20171204,000000,18.0791,18.184,18.0791,18.1497,14919.426643557,0
+FCEF.US,D,20171205,000000,18.0918,18.1419,18.0918,18.1419,32538.976172974,0
+FCEF.US,D,20171206,000000,18.1252,18.1252,18.0691,18.0898,6199.7917790369,0
+FCEF.US,D,20171207,000000,18.1693,18.1693,18.0515,18.1095,215471.02852753,0
+FCEF.US,D,20171208,000000,18.133,18.133,18.0437,18.1085,6537.9437209854,0
+FCEF.US,D,20171211,000000,18.184,18.184,18.133,18.1654,7994.4415432333,0
+FCEF.US,D,20171212,000000,18.0918,18.2017,18.0918,18.1693,1440.2013431178,0
+FCEF.US,D,20171213,000000,18.1615,18.2145,18.1615,18.1988,5872.8436664904,0
+FCEF.US,D,20171214,000000,18.1693,18.2203,18.1693,18.2203,808.71277682854,0
+FCEF.US,D,20171215,000000,18.2017,18.2497,18.1969,18.2497,13127.832469198,0
+FCEF.US,D,20171218,000000,18.3225,18.3392,18.3175,18.3175,3546.5212706763,0
+FCEF.US,D,20171219,000000,18.2312,18.2822,18.2312,18.2537,6164.14323094,0
+FCEF.US,D,20171220,000000,18.239,18.3088,18.2322,18.2813,14552.755863131,0
+FCEF.US,D,20171221,000000,18.244,18.2941,18.235,18.2724,9763.6280587889,0
+FCEF.US,D,20171222,000000,18.2851,18.3509,18.2674,18.3509,6209.9770784932,0
+FCEF.US,D,20171226,000000,18.2754,18.3314,18.2674,18.3245,6641.8337754394,0
+FCEF.US,D,20171227,000000,18.3608,18.3785,18.3598,18.3735,4571.162395978,0
+FCEF.US,D,20171228,000000,18.3725,18.401,18.3725,18.3922,1853.7245010427,0
+FCEF.US,D,20171229,000000,18.3509,18.4757,18.3509,18.3824,12891.533521812,0
+FCEF.US,D,20180102,000000,18.5011,18.5277,18.4443,18.4934,22396.454974411,0
+FCEF.US,D,20180103,000000,18.5061,18.5856,18.4854,18.5611,10294.282160461,0
+FCEF.US,D,20180104,000000,18.6092,18.7201,18.6092,18.6779,7372.1197464546,0
+FCEF.US,D,20180105,000000,18.6396,18.6955,18.6396,18.6465,1768.16798561,0
+FCEF.US,D,20180108,000000,18.6779,18.7289,18.6779,18.7112,7042.1160440711,0
+FCEF.US,D,20180109,000000,18.727,18.7603,18.6347,18.6347,11337.256824784,0
+FCEF.US,D,20180110,000000,18.6229,18.6779,18.567,18.6504,16303.608839665,0
+FCEF.US,D,20180111,000000,18.6985,18.7545,18.6651,18.7122,15173.040600018,0
+FCEF.US,D,20180112,000000,18.7693,18.8016,18.7024,18.7545,19126.973848946,0
+FCEF.US,D,20180116,000000,18.833,18.8438,18.6828,18.6828,9825.7583854722,0
+FCEF.US,D,20180117,000000,18.7741,18.7741,18.6504,18.7398,27854.756953032,0
+FCEF.US,D,20180118,000000,18.7015,18.7015,18.676,18.6955,4090.4162616416,0
+FCEF.US,D,20180119,000000,18.6828,18.7201,18.5905,18.7201,7308.9708898257,0
+FCEF.US,D,20180122,000000,18.6347,18.7918,18.6347,18.7731,12484.121543561,0
+FCEF.US,D,20180123,000000,18.7967,18.8704,18.783,18.8487,10391.042505296,0
+FCEF.US,D,20180124,000000,18.8704,18.9548,18.8704,18.891,11662.167877439,0
+FCEF.US,D,20180125,000000,18.9095,18.94,18.8104,18.8576,10585.581724911,0
+FCEF.US,D,20180126,000000,18.8507,18.9469,18.8507,18.9008,16424.813903195,0
+FCEF.US,D,20180129,000000,18.8605,18.8733,18.783,18.8419,5003.0190929242,0
+FCEF.US,D,20180130,000000,18.783,18.783,18.51,18.5738,13164.49954724,0
+FCEF.US,D,20180131,000000,18.6779,18.7201,18.5905,18.6288,33640.007044198,0
+FCEF.US,D,20180201,000000,18.5679,18.6593,18.5679,18.5807,26231.220219701,0
+FCEF.US,D,20180202,000000,18.4757,18.4757,18.242,18.2479,83460.38080464,0
+FCEF.US,D,20180205,000000,18.2331,18.2331,17.6372,17.6372,53352.63561188,0
+FCEF.US,D,20180206,000000,18.2331,18.2331,17.6627,17.9582,41611.022398681,0
+FCEF.US,D,20180207,000000,17.913,18.1595,17.913,18.0829,6387.2012890325,0
+FCEF.US,D,20180208,000000,18.669,20.2694,16.7919,17.7894,16214.996734396,0
+FCEF.US,D,20180209,000000,17.7393,17.7393,17.5969,17.5969,2384.3786027149,0
+FCEF.US,D,20180212,000000,17.7727,17.918,17.7207,17.918,37757.923614371,0
+FCEF.US,D,20180213,000000,17.9219,17.97,17.863,17.97,921.76960079323,0
+FCEF.US,D,20180214,000000,17.9219,17.9887,17.9219,17.9808,5591.7294014971,0
+FCEF.US,D,20180215,000000,18.0073,18.1762,18.0073,18.1153,53604.21250845,0
+FCEF.US,D,20180216,000000,18.243,18.2674,18.1497,18.2106,23485.263486287,0
+FCEF.US,D,20180220,000000,18.1919,18.1969,18.1585,18.1585,1618.4440836027,0
+FCEF.US,D,20180221,000000,18.235,18.2497,18.1673,18.2497,9019.0826685349,0
+FCEF.US,D,20180222,000000,18.1988,18.1988,18.1065,18.1075,5561.1735031282,0
+FCEF.US,D,20180223,000000,18.1497,18.2263,18.1497,18.2263,2792.8091109116,0
+FCEF.US,D,20180226,000000,18.3245,18.3568,18.2587,18.3342,2472.9907079845,0
+FCEF.US,D,20180227,000000,18.3078,18.3078,18.1889,18.2497,2107.3384575041,0
+FCEF.US,D,20180228,000000,18.2322,18.2322,18.2007,18.2303,2210.2099820125,0
+FCEF.US,D,20180301,000000,18.1772,18.1772,18.026,18.0407,6942.3001093997,0
+FCEF.US,D,20180305,000000,18.0574,18.0781,18.0574,18.0691,3286.7961345412,0
+FCEF.US,D,20180306,000000,18.1262,18.1821,18.0898,18.1349,8920.285263809,0
+FCEF.US,D,20180307,000000,18.1212,18.2046,18.0996,18.2046,3882.6361527335,0
+FCEF.US,D,20180308,000000,18.2106,18.2998,18.2106,18.2998,2730.6787842284,0
+FCEF.US,D,20180309,000000,18.4246,18.4246,18.4236,18.4236,1400.4786752384,0
+FCEF.US,D,20180312,000000,18.4777,18.4777,18.4491,18.4491,1332.2371688813,0
+FCEF.US,D,20180313,000000,18.5336,18.5336,18.3932,18.4167,3786.8943378444,0
+FCEF.US,D,20180314,000000,18.4373,18.4373,18.3088,18.3666,3622.9110165983,0
+FCEF.US,D,20180315,000000,18.3332,18.3981,18.3155,18.3304,4266.6219422352,0
+FCEF.US,D,20180316,000000,18.4119,18.4119,18.3107,18.3165,6423.8683670751,0
+FCEF.US,D,20180319,000000,18.2577,18.2577,18.1252,18.1713,5173.113593844,0
+FCEF.US,D,20180320,000000,18.1664,18.242,18.1487,18.187,2028.9116516907,0
+FCEF.US,D,20180321,000000,18.1506,18.1792,18.1419,18.1762,3784.8572779533,0
+FCEF.US,D,20180322,000000,18.0938,18.0938,17.9641,18.025,105368.9599351,0
+FCEF.US,D,20180323,000000,17.9239,17.9239,17.8541,17.8541,4309.4001999516,0
+FCEF.US,D,20180326,000000,17.862,17.9277,17.8199,17.8199,4210.6027952257,0
+FCEF.US,D,20180327,000000,17.9366,18.0643,17.8463,17.8463,5529.5990748138,0
+FCEF.US,D,20180328,000000,17.7785,17.9199,17.7785,17.8973,1424.9233939334,0
+FCEF.US,D,20180329,000000,17.9277,18.0476,17.9277,18.0476,699.73007264636,0
+FCEF.US,D,20180402,000000,17.9916,17.9916,17.8453,17.8846,531.67263161776,0
+FCEF.US,D,20180403,000000,17.8453,17.9651,17.8453,17.9504,4314.4928496797,0
+FCEF.US,D,20180404,000000,17.8797,17.9798,17.8797,17.9798,4620.051833368,0
+FCEF.US,D,20180405,000000,18.0053,18.0868,18.0053,18.0868,3369.2970601371,0
+FCEF.US,D,20180406,000000,18.0152,18.0152,18.0053,18.0053,719.08214161329,0
+FCEF.US,D,20180409,000000,18.1025,18.1802,18.0878,18.0878,5338.1154450357,0
+FCEF.US,D,20180410,000000,18.0554,18.2096,18.0554,18.1506,2754.1049729778,0
+FCEF.US,D,20180411,000000,18.1625,18.2489,18.1625,18.1625,3230.7769875317,0
+FCEF.US,D,20180412,000000,18.2637,18.2637,18.2637,18.2637,336.1148820572,0
+FCEF.US,D,20180413,000000,18.1625,18.2537,18.1625,18.1959,4518.1988388053,0
+FCEF.US,D,20180416,000000,18.2243,18.247,18.1959,18.243,4565.0512163041,0
+FCEF.US,D,20180417,000000,18.3332,18.3608,18.3058,18.3598,3833.7467153433,0
+FCEF.US,D,20180418,000000,18.3068,18.3785,18.2891,18.2891,8635.0968790332,0
+FCEF.US,D,20180419,000000,18.134,18.3392,17.1629,18.2331,2079.8381489722,0
+FCEF.US,D,20180420,000000,18.2331,18.2803,18.1252,18.1252,4783.0166246686,0
+FCEF.US,D,20180423,000000,18.187,18.2145,18.1252,18.187,11277.163557992,0
+FCEF.US,D,20180424,000000,18.2293,18.2293,18.0691,18.0938,2078.8196190265,0
+FCEF.US,D,20180425,000000,18.0505,18.0594,18.0005,18.0594,3303.0926136712,0
+FCEF.US,D,20180426,000000,18.1095,18.1732,18.1095,18.1732,2378.2674230411,0
+FCEF.US,D,20180427,000000,18.187,18.2637,18.1782,18.2322,27891.424031074,0
+FCEF.US,D,20180430,000000,18.2998,18.2998,18.2714,18.2714,1638.8146825153,0
+FCEF.US,D,20180501,000000,18.2637,18.2637,18.2497,18.2497,486.85731401012,0
+FCEF.US,D,20180502,000000,18.298,18.3058,18.2233,18.2803,6958.5965885297,0
+FCEF.US,D,20180503,000000,18.134,18.134,18.1271,18.1271,2047.245190712,0
+FCEF.US,D,20180504,000000,18.187,18.187,18.1713,18.1713,853.52809443616,0
+FCEF.US,D,20180507,000000,18.3725,18.3725,18.3382,18.3568,4063.9344830552,0
+FCEF.US,D,20180508,000000,18.298,18.3058,18.241,18.2803,10665.02706067,0
+FCEF.US,D,20180509,000000,18.3294,18.3392,18.2891,18.2891,1571.5917061038,0
+FCEF.US,D,20180510,000000,18.459,18.4747,18.451,18.4667,2661.4187479257,0
+FCEF.US,D,20180511,000000,18.4953,18.4953,18.4953,18.4953,771.02716884031,0
+FCEF.US,D,20180514,000000,18.5228,18.5807,18.462,18.462,4191.2507262587,0
+FCEF.US,D,20180515,000000,18.3696,18.4472,18.3696,18.4472,10170.021507095,0
+FCEF.US,D,20180516,000000,18.3991,18.4884,18.3843,18.4353,488790.48384693,0
+FCEF.US,D,20180517,000000,18.3765,18.4296,18.3765,18.4129,6891.3736121182,0
+FCEF.US,D,20180518,000000,18.3962,18.4472,18.3519,18.4129,11647.908458201,0
+FCEF.US,D,20180521,000000,18.4727,18.5218,18.4383,18.5218,7793.7911439446,0
+FCEF.US,D,20180522,000000,18.5218,18.5218,18.4717,18.4717,1066.4008530724,0
+FCEF.US,D,20180523,000000,18.452,18.452,18.452,18.452,293.33662434083,0
+FCEF.US,D,20180524,000000,18.4972,18.4972,18.455,18.455,760.84186938402,0
+FCEF.US,D,20180525,000000,18.455,18.4904,18.4296,18.4296,3615.781306979,0
+FCEF.US,D,20180529,000000,18.4129,18.4129,18.4129,18.4129,487.87584395576,0
+FCEF.US,D,20180530,000000,18.4747,18.5139,18.4717,18.4914,893.25076231566,0
+FCEF.US,D,20180531,000000,18.5188,18.5188,18.4717,18.4796,2373.174773313,0
+FCEF.US,D,20180601,000000,18.4717,18.5807,18.4717,18.5807,1776.3162251751,0
+FCEF.US,D,20180604,000000,18.5807,18.5964,18.5709,18.5895,1317.9777496425,0
+FCEF.US,D,20180605,000000,18.6396,18.7112,18.6072,18.6171,246287.67056244,0
+FCEF.US,D,20180606,000000,18.7329,18.7329,18.7044,18.7112,2695.0302361313,0
+FCEF.US,D,20180607,000000,18.6494,18.7526,18.6494,18.677,12456.621235029,0
+FCEF.US,D,20180608,000000,18.6337,18.6955,18.6337,18.6494,2310.025916684,0
+FCEF.US,D,20180611,000000,18.7279,18.7279,18.6583,18.6681,3596.429238012,0
+FCEF.US,D,20180612,000000,18.7349,18.7349,18.7182,18.7182,2118.542286906,0
+FCEF.US,D,20180613,000000,18.778,18.7918,18.778,18.7918,955.38108899895,0
+FCEF.US,D,20180614,000000,18.7329,18.7673,18.7182,18.7182,7147.0246284709,0
+FCEF.US,D,20180615,000000,18.6995,18.7112,18.6995,18.7112,742.50833036273,0
+FCEF.US,D,20180618,000000,18.7486,18.7486,18.6406,18.6406,1430.0160436616,0
+FCEF.US,D,20180619,000000,18.6533,18.6897,18.6416,18.6897,6816.0023961418,0
+FCEF.US,D,20180620,000000,18.7221,18.7486,18.7221,18.7486,382.96725955608,0
+FCEF.US,D,20180621,000000,18.677,18.6818,18.6533,18.677,2513.7319058096,0
+FCEF.US,D,20180622,000000,18.7535,18.7535,18.6985,18.7417,2876.3285664531,0
+FCEF.US,D,20180625,000000,18.6298,18.6298,18.5188,18.5188,9642.4229952591,0
+FCEF.US,D,20180626,000000,18.5188,18.5807,18.5188,18.5463,3716.6157715962,0
+FCEF.US,D,20180627,000000,18.6131,18.6131,18.4953,18.4953,1981.0407442462,0
+FCEF.US,D,20180628,000000,18.4236,18.4992,18.4236,18.4992,3095.3125047631,0
+FCEF.US,D,20180629,000000,18.5915,18.6112,18.5257,18.5434,11029.660781204,0
+FCEF.US,D,20180702,000000,18.567,18.567,18.4834,18.5316,6155.9949913749,0
+FCEF.US,D,20180703,000000,18.5827,18.6298,18.5611,18.5611,2150.1167152205,0
+FCEF.US,D,20180705,000000,18.5964,18.6386,18.5964,18.6386,2216.3211616863,0
+FCEF.US,D,20180706,000000,18.6632,18.7044,18.6396,18.6877,2928.2735936801,0
+FCEF.US,D,20180709,000000,18.7937,18.7937,18.7162,18.78,1956.5960255512,0
+FCEF.US,D,20180710,000000,18.7987,18.7987,18.7231,18.7231,3629.0221962722,0
+FCEF.US,D,20180711,000000,18.6406,18.6818,18.6406,18.672,2780.5867515641,0
+FCEF.US,D,20180712,000000,18.7162,18.7162,18.7024,18.7162,1180.4762069827,0
+FCEF.US,D,20180713,000000,18.672,18.7574,18.672,18.7574,4684.2192199427,0
+FCEF.US,D,20180716,000000,18.7574,18.7574,18.6955,18.6955,2635.955499285,0
+FCEF.US,D,20180717,000000,18.7564,18.7623,18.7162,18.7162,1901.5954084873,0
+FCEF.US,D,20180718,000000,18.7476,18.7898,18.7427,18.7898,4898.1105085245,0
+FCEF.US,D,20180719,000000,18.8085,18.8173,18.7044,18.8173,7592.1222147103,0
+FCEF.US,D,20180720,000000,18.7231,18.7987,18.7231,18.7486,7534.0660078095,0
+FCEF.US,D,20180723,000000,18.7898,18.7987,18.7064,18.7535,13172.647786806,0
+FCEF.US,D,20180724,000000,18.7898,18.8861,18.7898,18.8438,7411.8424143341,0
+FCEF.US,D,20180725,000000,18.8948,18.9038,18.8095,18.9038,9094.4538845114,0
+FCEF.US,D,20180726,000000,18.832,18.8988,18.8252,18.8938,2589.1031217861,0
+FCEF.US,D,20180727,000000,18.9243,18.9243,18.832,18.832,5439.9684395985,0
+FCEF.US,D,20180730,000000,18.832,18.832,18.7486,18.7486,2977.1630310703,0
+FCEF.US,D,20180731,000000,18.832,18.8762,18.8144,18.8144,3177.8134303589,0
+FCEF.US,D,20180801,000000,18.8684,18.8684,18.8222,18.8301,1268.0697823067,0
+FCEF.US,D,20180802,000000,18.7417,18.8497,18.7417,18.7987,1589.9252451251,0
+FCEF.US,D,20180803,000000,18.8507,18.8772,18.8409,18.8527,8062.6830495904,0
+FCEF.US,D,20180806,000000,18.8772,18.9773,18.8772,18.8948,4747.3680765716,0
+FCEF.US,D,20180807,000000,19.0294,19.0353,18.9626,18.9626,1718.2600182742,0
+FCEF.US,D,20180808,000000,18.995,18.995,18.9606,18.9606,803.6201271004,0
+FCEF.US,D,20180809,000000,18.9686,18.9686,18.9686,18.9686,475.65348460822,0
+FCEF.US,D,20180810,000000,18.9901,18.995,18.9382,18.9577,2861.0506172687,0
+FCEF.US,D,20180813,000000,19.3583,19.3583,18.8458,18.9155,5850.4360076865,0
+FCEF.US,D,20180814,000000,18.8586,18.8586,18.8586,18.8586,363.61519058915,0
+FCEF.US,D,20180815,000000,18.8634,18.8634,18.7613,18.7613,3921.3402906674,0
+FCEF.US,D,20180816,000000,18.8311,18.9686,18.8311,18.9382,5521.4508352487,0
+FCEF.US,D,20180817,000000,18.9606,18.9773,18.9419,18.9419,5019.3155720542,0
+FCEF.US,D,20180820,000000,18.9744,19.047,18.9744,19.0363,39305.07060178,0
+FCEF.US,D,20180821,000000,19.0834,19.1021,18.9773,18.9872,83468.529044205,0
+FCEF.US,D,20180822,000000,19.0568,19.0931,18.9686,19.0931,40922.496155437,0
+FCEF.US,D,20180823,000000,19.1609,19.1609,19.0009,19.0441,1480.9425409429,0
+FCEF.US,D,20180824,000000,19.0657,19.1255,19.0373,19.0707,9258.4372057574,0
+FCEF.US,D,20180827,000000,19.0941,19.1855,19.0941,19.1158,26643.72484768,0
+FCEF.US,D,20180828,000000,19.3072,19.3072,19.1599,19.1659,5995.0672599657,0
+FCEF.US,D,20180829,000000,19.1708,19.263,19.1452,19.2463,6477.8504541933,0
+FCEF.US,D,20180830,000000,19.2209,19.2306,19.1178,19.2022,19823.648331756,0
+FCEF.US,D,20180831,000000,19.1943,19.1943,19.1315,19.1315,2149.0981852749,0
+FCEF.US,D,20180904,000000,19.2306,19.2306,19.0745,19.1235,11409.572450924,0
+FCEF.US,D,20180905,000000,19.1698,19.1698,19.0294,19.0844,16884.170908673,0
+FCEF.US,D,20180906,000000,19.0687,19.0687,18.9676,19.0117,9548.7182402614,0
+FCEF.US,D,20180907,000000,19.0294,19.0294,18.9272,18.9686,6250.7182763183,0
+FCEF.US,D,20180910,000000,19.0068,19.0216,18.9646,18.9823,15820.825645438,0
+FCEF.US,D,20180911,000000,19.0294,19.1031,18.94,19.1031,5752.6571329062,0
+FCEF.US,D,20180912,000000,19.1031,19.1452,19.0608,19.1365,5050.8900003687,0
+FCEF.US,D,20180913,000000,19.1365,19.1953,19.1198,19.1198,13172.647786806,0
+FCEF.US,D,20180914,000000,19.047,19.1669,19.047,19.0894,3451.7979857329,0
+FCEF.US,D,20180918,000000,19.0784,19.1031,19.0578,19.0578,6523.6843017466,0
+FCEF.US,D,20180919,000000,19.0727,19.0727,19.0727,19.0727,980.84433763965,0
+FCEF.US,D,20180920,000000,19.1255,19.1776,19.1255,19.1776,4371.5305266348,0
+FCEF.US,D,20180921,000000,19.1913,19.2032,19.1776,19.2032,7749.9943562825,0
+FCEF.US,D,20180924,000000,19.2316,19.2316,19.0902,19.1188,8192.036352685,0
+FCEF.US,D,20180925,000000,19.1275,19.1275,19.0657,19.0784,4865.5175502644,0
+FCEF.US,D,20180926,000000,19.1051,19.1051,19.1001,19.1001,1011.4002360085,0
+FCEF.US,D,20180927,000000,19.047,19.053,19.047,19.047,797.50894742663,0
+FCEF.US,D,20180928,000000,19.1188,19.1188,19.0294,19.0294,2024.8375319083,0
+FCEF.US,D,20181001,000000,19.1452,19.2022,19.1285,19.2022,3200.2210891628,0
+FCEF.US,D,20181002,000000,19.1375,19.1599,19.1265,19.1599,1707.0561888724,0
+FCEF.US,D,20181003,000000,19.1472,19.1953,19.1355,19.1355,2979.2000909616,0
+FCEF.US,D,20181004,000000,18.9724,18.993,18.8713,18.9135,8640.1895287613,0
+FCEF.US,D,20181005,000000,18.8674,18.8674,18.6681,18.6681,4109.7683306085,0
+FCEF.US,D,20181008,000000,18.6563,18.6563,18.5218,18.5218,1327.1445191531,0
+FCEF.US,D,20181009,000000,18.565,18.6347,18.565,18.6347,7705.1790386749,0
+FCEF.US,D,20181010,000000,18.5718,18.5718,18.2881,18.2881,18239.834266304,0
+FCEF.US,D,20181011,000000,18.2537,18.2537,18.0122,18.0122,11608.185790321,0
+FCEF.US,D,20181012,000000,18.1124,18.1133,17.9592,18.0339,24306.198622463,0
+FCEF.US,D,20181015,000000,18.0319,18.13,18.0319,18.0938,3280.6849548674,0
+FCEF.US,D,20181016,000000,18.2331,18.3588,18.2331,18.3588,3553.6509802957,0
+FCEF.US,D,20181017,000000,18.3127,18.3863,18.3127,18.3205,4376.623176363,0
+FCEF.US,D,20181018,000000,18.3489,18.3745,18.2036,18.2036,4696.4415792902,0
+FCEF.US,D,20181019,000000,18.2036,18.3304,18.1782,18.2036,13507.744138917,0
+FCEF.US,D,20181022,000000,18.2243,18.2243,18.1477,18.2136,37747.738314915,0
+FCEF.US,D,20181023,000000,18.0544,18.0958,17.9396,18.0711,4174.9542471286,0
+FCEF.US,D,20181024,000000,18.0958,18.0958,17.7589,17.7589,52914.66773526,0
+FCEF.US,D,20181025,000000,17.7226,17.8551,17.7226,17.7865,4644.4965520632,0
+FCEF.US,D,20181026,000000,17.7147,17.7147,17.5067,17.644,5334.0413252533,0
+FCEF.US,D,20181029,000000,17.7079,17.7737,17.436,17.4546,29300.050945877,0
+FCEF.US,D,20181030,000000,17.436,17.5105,17.436,17.5105,3191.0543196521,0
+FCEF.US,D,20181031,000000,17.699,17.7137,17.642,17.7137,2268.2661889133,0
+FCEF.US,D,20181101,000000,17.7952,17.8925,17.7658,17.8826,2265.2105990764,0
+FCEF.US,D,20181102,000000,17.9936,17.9936,17.8042,17.8042,8747.1351730522,0
+FCEF.US,D,20181105,000000,17.8286,17.9504,17.8286,17.8935,5112.0017971064,0
+FCEF.US,D,20181106,000000,17.8973,18.0456,17.8973,18.0015,13956.915844939,0
+FCEF.US,D,20181107,000000,18.1516,18.246,18.0918,18.246,15239.245046484,0
+FCEF.US,D,20181108,000000,18.3489,18.3489,18.3165,18.3165,947.23284943393,0
+FCEF.US,D,20181109,000000,18.2303,18.2303,18.1448,18.2253,2435.3050999963,0
+FCEF.US,D,20181112,000000,18.186,18.186,18.1202,18.1202,1131.5867695926,0
+FCEF.US,D,20181113,000000,18.0357,18.0357,18.0357,18.0357,183.33539021302,0
+FCEF.US,D,20181114,000000,18.0534,18.0534,17.8561,17.9052,61427.541020817,0
+FCEF.US,D,20181115,000000,17.7923,17.9259,17.7923,17.9062,15519.340781532,0
+FCEF.US,D,20181116,000000,17.9121,17.9121,17.7835,17.8306,8813.339619518,0
+FCEF.US,D,20181119,000000,17.8022,17.8247,17.6096,17.6411,7526.93629819,0
+FCEF.US,D,20181120,000000,17.4163,17.4723,17.3917,17.43,8715.5607447377,0
+FCEF.US,D,20181121,000000,17.485,17.4909,17.4183,17.427,5164.965354279,0
+FCEF.US,D,20181123,000000,17.4408,17.4408,17.4183,17.4183,4031.3415247952,0
+FCEF.US,D,20181126,000000,17.5752,17.5792,17.5027,17.5695,19285.864520464,0
+FCEF.US,D,20181127,000000,17.4938,17.5291,17.486,17.5291,2579.9363522755,0
+FCEF.US,D,20181128,000000,17.485,17.704,17.485,17.6961,6909.7071511396,0
+FCEF.US,D,20181129,000000,17.6774,17.8257,17.6774,17.8208,8722.6904543572,0
+FCEF.US,D,20181130,000000,17.7835,17.8346,17.7461,17.8346,5237.2809804186,0
+FCEF.US,D,20181203,000000,17.9199,18.0948,17.9199,18.0868,10041.686733945,0
+FCEF.US,D,20181204,000000,17.9297,17.9297,17.8787,17.8787,488.89437390139,0
+FCEF.US,D,20181206,000000,17.756,17.756,17.4497,17.5568,8960.0079316885,0
+FCEF.US,D,20181207,000000,17.5929,17.5929,17.5929,17.5929,1972.8925046812,0
+FCEF.US,D,20181210,000000,17.5568,17.5568,17.3024,17.3485,63088.763362136,0
+FCEF.US,D,20181211,000000,17.486,17.5037,17.3122,17.3122,373940.02864798,0
+FCEF.US,D,20181212,000000,17.4507,17.5448,17.3917,17.486,179015.80471361,0
+FCEF.US,D,20181213,000000,17.4614,17.4614,17.3917,17.3917,1613.3514338745,0
+FCEF.US,D,20181214,000000,17.219,17.2562,17.1806,17.1806,3011.7930492216,0
+FCEF.US,D,20181217,000000,17.0118,17.0295,16.7171,16.7762,40089.338659913,0
+FCEF.US,D,20181218,000000,16.7044,16.7682,16.6839,16.6839,5281.0777680806,0
+FCEF.US,D,20181219,000000,16.6367,16.7762,16.6338,16.6357,8265.3705087703,0
+FCEF.US,D,20181220,000000,16.4355,16.4355,15.6382,16.085,231166.57498965,0
+FCEF.US,D,20181221,000000,16.0329,16.1017,15.8847,15.9357,143614.75939342,0
+FCEF.US,D,20181224,000000,15.8081,15.8533,15.7413,15.8395,97352.110733059,0
+FCEF.US,D,20181226,000000,15.7943,16.2499,15.7943,16.2244,264663.98784146,0
+FCEF.US,D,20181227,000000,16.0937,16.2382,16.076,16.2382,26945.209711585,0
+FCEF.US,D,20181228,000000,16.3029,16.6023,16.3029,16.4973,55350.991365201,0
+FCEF.US,D,20181231,000000,16.7074,16.7074,16.5483,16.5562,37814.961291327,0
+FCEF.US,D,20190102,000000,16.618,16.6357,16.513,16.6357,3156.4243015008,0
+FCEF.US,D,20190103,000000,16.7358,16.7358,16.7005,16.7005,426.76404721809,0
+FCEF.US,D,20190104,000000,16.834,16.9784,16.834,16.9784,2057.4304901683,0
+FCEF.US,D,20190107,000000,17.0746,17.2542,17.0746,17.2542,2571.7881127104,0
+FCEF.US,D,20190108,000000,17.2926,17.4683,17.2926,17.4016,10604.933793877,0
+FCEF.US,D,20190109,000000,17.5291,17.6215,17.4771,17.6116,4635.3297825525,0
+FCEF.US,D,20190110,000000,17.5752,17.6303,17.5381,17.6196,7548.3254270483,0
+FCEF.US,D,20190111,000000,17.5949,17.644,17.5478,17.644,3922.358820613,0
+FCEF.US,D,20190114,000000,17.5027,17.6116,17.5027,17.6029,11169.199383755,0
+FCEF.US,D,20190115,000000,17.6706,17.7147,17.6686,17.6804,10452.154302033,0
+FCEF.US,D,20190116,000000,17.7531,17.8217,17.7531,17.8129,3359.1117606807,0
+FCEF.US,D,20190117,000000,17.808,17.8816,17.808,17.8237,2569.7510528191,0
+FCEF.US,D,20190118,000000,17.9435,18.026,17.916,17.9798,15103.780563716,0
+FCEF.US,D,20190122,000000,17.8699,17.9072,17.7598,17.7598,4936.8146464583,0
+FCEF.US,D,20190123,000000,17.805,17.8561,17.7491,17.8179,26501.130655292,0
+FCEF.US,D,20190124,000000,17.8561,17.8699,17.8296,17.8296,4543.662087446,0
+FCEF.US,D,20190125,000000,17.8787,17.9631,17.8787,17.917,5355.4304541114,0
+FCEF.US,D,20190128,000000,17.8561,17.916,17.8384,17.916,6940.2630495084,0
+FCEF.US,D,20190129,000000,17.9435,17.9975,17.8826,17.9848,351186.06966266,0
+FCEF.US,D,20190130,000000,18.0691,18.1095,18.0653,18.0898,1575.6658258863,0
+FCEF.US,D,20190131,000000,18.0848,18.3205,18.0848,18.3205,15564.15609914,0
+FCEF.US,D,20190201,000000,18.3932,18.4129,18.3412,18.3539,3395.7788387234,0
+FCEF.US,D,20190204,000000,18.4216,18.4216,18.3618,18.3656,3017.9042288954,0
+FCEF.US,D,20190205,000000,18.4982,18.4982,18.4129,18.4393,5475.6169876954,0
+FCEF.US,D,20190206,000000,18.4177,18.4972,18.4129,18.4904,1802.7980037614,0
+FCEF.US,D,20190207,000000,18.402,18.402,18.2784,18.3745,22038.950963496,0
+FCEF.US,D,20190208,000000,18.2714,18.3489,18.2714,18.3304,6848.5953544019,0
+FCEF.US,D,20190211,000000,18.3588,18.4029,18.3441,18.3656,5632.4705993222,0
+FCEF.US,D,20190212,000000,18.5188,18.5267,18.4129,18.5091,12475.973303996,0
+FCEF.US,D,20190213,000000,18.5522,18.5532,18.4737,18.5532,8806.2099098987,0
+FCEF.US,D,20190214,000000,18.4393,18.6052,18.4393,18.6052,7520.8251185163,0
+FCEF.US,D,20190215,000000,18.6161,18.6376,18.5885,18.5885,1442.2384030091,0
+FCEF.US,D,20190219,000000,18.5875,18.6504,18.5875,18.6504,554.08029042157,0
+FCEF.US,D,20190220,000000,18.7398,18.7398,18.6416,18.7221,51294.186591765,0
+FCEF.US,D,20190221,000000,18.6436,18.6484,18.5885,18.5885,2513.7319058096,0
+FCEF.US,D,20190222,000000,18.7044,18.7908,18.7044,18.7908,5410.4310711753,0
+FCEF.US,D,20190226,000000,18.6416,18.8625,18.6416,18.8537,7470.9171511805,0
+FCEF.US,D,20190227,000000,18.8998,18.8998,18.7574,18.8537,3948.8405991993,0
+FCEF.US,D,20190228,000000,18.7633,18.8261,18.7633,18.7859,1124.4570599732,0
+FCEF.US,D,20190301,000000,18.8978,18.8978,18.8615,18.8615,2390.4897823886,0
+FCEF.US,D,20190304,000000,18.8183,18.8998,18.7398,18.8438,17918.997333432,0
+FCEF.US,D,20190305,000000,18.7721,18.9085,18.7721,18.8586,18932.434629331,0
+FCEF.US,D,20190306,000000,18.7751,18.78,18.7653,18.779,5224.0400911254,0
+FCEF.US,D,20190307,000000,18.6798,18.6798,18.6641,18.6651,2875.3100365075,0
+FCEF.US,D,20190308,000000,18.5866,18.6779,18.5689,18.6779,9559.9220696633,0
+FCEF.US,D,20190311,000000,18.6151,18.835,18.6151,18.835,8469.0764978958,0
+FCEF.US,D,20190312,000000,18.8007,18.89,18.8007,18.89,4802.3686936355,0
+FCEF.US,D,20190313,000000,18.9135,18.9636,18.8811,18.8929,2864.1062071056,0
+FCEF.US,D,20190315,000000,18.9646,18.993,18.9292,18.9529,6942.3001093997,0
+FCEF.US,D,20190318,000000,19.052,19.0717,18.9862,19.0717,4712.7380584203,0
+FCEF.US,D,20190319,000000,19.0912,19.1393,18.996,19.0667,21403.388277424,0
+FCEF.US,D,20190320,000000,19.0588,19.0667,18.996,19.0137,4323.6596191904,0
+FCEF.US,D,20190321,000000,19.0814,19.1393,19.0814,19.1218,6218.1253180582,0
+FCEF.US,D,20190322,000000,19.21,19.21,18.9539,18.9833,18324.372251792,0
+FCEF.US,D,20190325,000000,18.9419,18.9419,18.8625,18.8625,2398.6380219537,0
+FCEF.US,D,20190326,000000,18.9862,19.0216,18.8625,18.8625,2359.9338840199,0
+FCEF.US,D,20190327,000000,18.9085,18.9616,18.835,18.9224,8827.5990387568,0
+FCEF.US,D,20190328,000000,18.9823,18.9862,18.8811,18.9185,10322.800998938,0
+FCEF.US,D,20190329,000000,19.0304,19.053,18.9862,19.0304,10742.435336537,0
+FCEF.US,D,20190401,000000,19.1579,19.211,19.0884,19.1402,13323.390218759,0
+FCEF.US,D,20190402,000000,19.2611,19.2611,19.1579,19.2306,4210.6027952257,0
+FCEF.US,D,20190403,000000,19.2199,19.2424,19.1836,19.2424,7940.4594561149,0
+FCEF.US,D,20190404,000000,19.2199,19.27,19.2199,19.27,3562.8177498064,0
+FCEF.US,D,20190405,000000,19.3249,19.3298,19.2934,19.3298,2332.4335754879,0
+FCEF.US,D,20190408,000000,19.3268,19.3268,19.2886,19.2886,2462.8054085282,0
+FCEF.US,D,20190409,000000,19.3338,19.3338,19.2523,19.2523,2398.6380219537,0
+FCEF.US,D,20190410,000000,19.2797,19.3799,19.2797,19.3592,10948.178385554,0
+FCEF.US,D,20190411,000000,19.3583,19.3897,19.3435,19.3809,11721.242614285,0
+FCEF.US,D,20190412,000000,19.4299,19.4408,19.3897,19.3897,6871.0030132057,0
+FCEF.US,D,20190415,000000,19.4241,19.4241,19.3769,19.3769,3071.8863160137,0
+FCEF.US,D,20190416,000000,19.4368,19.4545,19.4064,19.427,4724.9604177678,0
+FCEF.US,D,20190417,000000,19.4064,19.4162,19.3485,19.3495,53140.781383189,0
+FCEF.US,D,20190418,000000,19.2934,19.2934,19.2934,19.2934,611.11796737673,0
+FCEF.US,D,20190422,000000,19.3338,19.3338,19.2591,19.267,1585.8511253426,0
+FCEF.US,D,20190423,000000,19.3318,19.373,19.321,19.3465,4801.3501636898,0
+FCEF.US,D,20190424,000000,19.4044,19.4319,19.3848,19.4319,4017.0821055564,0
+FCEF.US,D,20190425,000000,19.371,19.371,19.3318,19.3682,1181.4947369284,0
+FCEF.US,D,20190426,000000,19.3829,19.4162,19.3435,19.371,9018.0641385893,0
+FCEF.US,D,20190429,000000,19.371,19.4064,19.371,19.4064,719.08214161329,0
+FCEF.US,D,20190430,000000,19.5036,19.5222,19.4162,19.5105,18030.017097505,0
+FCEF.US,D,20190501,000000,19.5508,19.6047,19.5291,19.585,20141.429674792,0
+FCEF.US,D,20190502,000000,19.5478,19.5478,19.4496,19.5134,2791.790580966,0
+FCEF.US,D,20190503,000000,19.484,19.6254,19.484,19.6254,4424.4940838075,0
+FCEF.US,D,20190506,000000,19.4378,19.6292,19.4378,19.6292,2751.0493831409,0
+FCEF.US,D,20190507,000000,19.4712,19.4869,19.3515,19.3515,2192.8949729369,0
+FCEF.US,D,20190508,000000,19.3877,19.3877,19.3515,19.3819,8467.0394380045,0
+FCEF.US,D,20190509,000000,19.2767,19.2954,19.2414,19.2954,1167.2353176896,0
+FCEF.US,D,20190510,000000,19.27,19.2787,19.2169,19.2787,5782.1945013295,0
+FCEF.US,D,20190513,000000,19.2002,19.2002,19.0461,19.0461,3175.7763704678,0
+FCEF.US,D,20190514,000000,19.268,19.268,19.2189,19.2189,1975.9480945181,0
+FCEF.US,D,20190515,000000,19.1923,19.2944,19.1923,19.2944,3136.0537025882,0
+FCEF.US,D,20190517,000000,19.2896,19.37,19.2797,19.2797,3576.0586390995,0
+FCEF.US,D,20190520,000000,19.3171,19.3171,19.2503,19.2857,3225.6843378035,0
+FCEF.US,D,20190521,000000,19.373,19.3809,19.3111,19.3318,6693.7788026664,0
+FCEF.US,D,20190522,000000,19.3829,19.3829,19.321,19.321,7721.475517805,0
+FCEF.US,D,20190523,000000,19.2356,19.2356,19.1836,19.1923,7350.7306175964,0
+FCEF.US,D,20190524,000000,19.2994,19.2994,19.2051,19.2189,2359.9338840199,0
+FCEF.US,D,20190528,000000,19.263,19.2896,19.263,19.2886,4493.7541201102,0
+FCEF.US,D,20190529,000000,19.1108,19.1108,18.9891,18.9891,1224.2729946448,0
+FCEF.US,D,20190530,000000,19.056,19.056,19.0206,19.0206,2722.5305446633,0
+FCEF.US,D,20190531,000000,19.1031,19.1031,18.8242,18.8399,8251.1110895315,0
+FCEF.US,D,20190603,000000,18.9429,18.9429,18.8242,18.8311,1021.5855354647,0
+FCEF.US,D,20190604,000000,18.9047,18.9243,18.9047,18.9243,1642.8888022977,0
+FCEF.US,D,20190605,000000,19.0127,19.0578,19.0127,19.0578,888.15811258751,0
+FCEF.US,D,20190606,000000,19.0844,19.1551,19.0844,19.1551,1097.9752813869,0
+FCEF.US,D,20190607,000000,19.2601,19.3131,19.2601,19.3131,2245.8585301095,0
+FCEF.US,D,20190610,000000,19.4084,19.4516,19.374,19.4418,8667.6898372933,0
+FCEF.US,D,20190611,000000,19.4771,19.4771,19.4771,19.4771,158.89067151795,0
+FCEF.US,D,20190612,000000,19.4633,19.4997,19.4633,19.4997,839.26867519738,0
+FCEF.US,D,20190613,000000,19.483,19.5174,19.483,19.5174,606.02531764859,0
+FCEF.US,D,20190614,000000,19.4673,19.5232,19.4673,19.5056,5836.1765884477,0
+FCEF.US,D,20190617,000000,19.5399,19.5399,19.5124,19.5124,1182.513266874,0
+FCEF.US,D,20190618,000000,19.6597,19.6636,19.6597,19.6636,1137.6979492664,0
+FCEF.US,D,20190619,000000,19.6685,19.7049,19.6155,19.7049,7642.030182046,0
+FCEF.US,D,20190620,000000,19.7853,19.7853,19.7137,19.7529,26675.299275994,0
+FCEF.US,D,20190621,000000,19.7392,19.7766,19.7206,19.7766,2415.9530310293,0
+FCEF.US,D,20190624,000000,19.813,19.813,19.6872,19.6872,9066.9535759794,0
+FCEF.US,D,20190625,000000,19.696,19.7432,19.5792,19.5792,956.39961894458,0
+FCEF.US,D,20190626,000000,19.6745,19.6745,19.6244,19.6244,304.54045374274,0
+FCEF.US,D,20190627,000000,19.6675,19.7108,19.6675,19.7108,1723.3526680024,0
+FCEF.US,D,20190628,000000,19.8147,19.8147,19.749,19.749,3367.2600002458,0
+FCEF.US,D,20190701,000000,19.8394,19.9826,19.8394,19.9111,26687.521635342,0
+FCEF.US,D,20190702,000000,19.9582,19.9916,19.9336,19.9817,3982.452087405,0
+FCEF.US,D,20190703,000000,19.8678,19.8954,19.8678,19.8954,297.41074412334,0
+FCEF.US,D,20190705,000000,19.9632,20.0613,19.9542,20.0407,5124.2241564539,0
+FCEF.US,D,20190708,000000,19.9896,19.9926,19.9298,19.9926,1552.2396371369,0
+FCEF.US,D,20190709,000000,20.076,20.076,20.0387,20.0387,476.67201455385,0
+FCEF.US,D,20190710,000000,20.0848,20.1368,20.0662,20.1368,5855.5286574147,0
+FCEF.US,D,20190711,000000,20.1428,20.1428,20.1428,20.1428,405.3749183599,0
+FCEF.US,D,20190712,000000,20.1457,20.2193,20.1457,20.1535,6502.2951728884,0
+FCEF.US,D,20190715,000000,20.1692,20.1909,20.1692,20.1899,2262.1550092396,0
+FCEF.US,D,20190716,000000,20.2547,20.2655,20.2154,20.2223,15595.730527454,0
+FCEF.US,D,20190717,000000,20.1368,20.2193,20.1368,20.1457,19804.296262789,0
+FCEF.US,D,20190718,000000,20.2281,20.2281,20.076,20.1221,2898.736225257,0
+FCEF.US,D,20190719,000000,20.2007,20.2007,20.1487,20.1535,4277.8257716371,0
+FCEF.US,D,20190722,000000,20.1123,20.1722,20.1123,20.1358,5526.5434849769,0
+FCEF.US,D,20190723,000000,20.1123,20.1457,20.0809,20.0878,15425.636026535,0
+FCEF.US,D,20190724,000000,20.181,20.181,20.1682,20.1682,11539.944283964,0
+FCEF.US,D,20190725,000000,20.1585,20.1585,20.0436,20.0436,994.08522693281,0
+FCEF.US,D,20190726,000000,20.1025,20.128,20.1015,20.128,5804.6021601333,0
+FCEF.US,D,20190729,000000,20.1123,20.1123,20.1123,20.1123,383.98578950172,0
+FCEF.US,D,20190731,000000,20.2007,20.2007,20.0848,20.0848,1164.1797278527,0
+FCEF.US,D,20190801,000000,20.1182,20.1673,20.076,20.076,4230.9733941382,0
+FCEF.US,D,20190802,000000,19.9131,19.9131,19.8954,19.9051,3526.1506717637,0
+FCEF.US,D,20190805,000000,19.9385,19.9385,19.4623,19.5331,6007.2896193132,0
+FCEF.US,D,20190806,000000,19.5812,19.6852,19.5812,19.6607,2439.3792197788,0
+FCEF.US,D,20190807,000000,19.6007,19.7118,19.6007,19.7029,4479.4947008714,0
+FCEF.US,D,20190808,000000,19.813,19.8668,19.7539,19.8324,7215.2661348279,0
+FCEF.US,D,20190809,000000,19.9288,19.9288,19.7746,19.803,5439.9684395985,0
+FCEF.US,D,20190812,000000,19.7452,19.7933,19.7206,19.7255,14561.922632642,0
+FCEF.US,D,20190813,000000,19.7933,19.8491,19.7933,19.8404,5234.2253905817,0
+FCEF.US,D,20190814,000000,19.6401,19.6764,19.4299,19.4299,14360.253703407,0
+FCEF.US,D,20190815,000000,19.4525,19.4575,19.4054,19.4575,2949.6627225384,0
+FCEF.US,D,20190816,000000,19.6214,19.6391,19.595,19.595,4026.248875067,0
+FCEF.US,D,20190819,000000,19.7716,19.7833,19.7412,19.7833,3948.8405991993,0
+FCEF.US,D,20190820,000000,19.7402,19.8314,19.7402,19.7933,16942.227115575,0
+FCEF.US,D,20190821,000000,19.8904,19.9218,19.8865,19.8865,810.74983671979,0
+FCEF.US,D,20190822,000000,19.8865,19.8865,19.803,19.8394,2529.009854994,0
+FCEF.US,D,20190823,000000,19.9474,19.9474,19.7078,19.7078,9100.5650641852,0
+FCEF.US,D,20190826,000000,19.6302,19.7206,19.6302,19.6745,2970.0333214509,0
+FCEF.US,D,20190827,000000,19.6174,19.6341,19.6174,19.6214,1118.3458802994,0
+FCEF.US,D,20190828,000000,19.6931,19.7137,19.6931,19.7137,271.94749548265,0
+FCEF.US,D,20190829,000000,19.806,19.806,19.7648,19.7648,4529.4026682072,0
+FCEF.US,D,20190830,000000,19.863,19.8865,19.7933,19.811,5088.5756083569,0
+FCEF.US,D,20190903,000000,19.7657,19.8217,19.7039,19.8217,9215.658948041,0
+FCEF.US,D,20190905,000000,20.0583,20.1143,20.0407,20.1143,8007.6824325265,0
+FCEF.US,D,20190906,000000,20.022,20.13,20.022,20.0574,8138.0542655668,0
+FCEF.US,D,20190909,000000,20.0966,20.1378,20.0495,20.0495,5101.81649765,0
+FCEF.US,D,20190910,000000,20.0652,20.1535,20.0652,20.1398,7708.2346285118,0
+FCEF.US,D,20190911,000000,20.2193,20.2193,20.2046,20.2046,1588.9067151795,0
+FCEF.US,D,20190913,000000,20.2969,20.2969,20.2567,20.2694,3428.3717969834,0
+FCEF.US,D,20190916,000000,20.2881,20.2881,20.2743,20.2743,397.22667879487,0
+FCEF.US,D,20190917,000000,20.2635,20.3578,20.241,20.3067,23133.870655046,0
+FCEF.US,D,20190918,000000,20.3401,20.349,20.2881,20.349,3801.1537570832,0
+FCEF.US,D,20190919,000000,20.2498,20.3853,20.2498,20.3833,5764.8794922539,0
+FCEF.US,D,20190920,000000,20.3696,20.3764,20.3666,20.3764,722.13773145017,0
+FCEF.US,D,20190923,000000,20.3263,20.3715,20.3263,20.3647,1911.7807079435,0
+FCEF.US,D,20190924,000000,20.4501,20.4501,20.2969,20.2969,5717.0085848093,0
+FCEF.US,D,20190925,000000,20.2969,20.3116,20.2852,20.2959,1530.8505082787,0
+FCEF.US,D,20190926,000000,20.3019,20.3019,20.2694,20.2743,1045.0117242143,0
+FCEF.US,D,20190927,000000,20.2311,20.3126,20.1742,20.1849,2297.8035573365,0
+FCEF.US,D,20190930,000000,20.3224,20.3313,20.2969,20.3176,2831.5132488455,0
+FCEF.US,D,20191001,000000,20.3126,20.3853,20.1879,20.1879,1217.1432850253,0
+FCEF.US,D,20191002,000000,20.078,20.078,19.9512,20.022,1104.0864610606,0
+FCEF.US,D,20191003,000000,19.9916,20.0613,19.9493,20.0613,3464.0203450805,0
+FCEF.US,D,20191004,000000,20.1241,20.1388,20.0475,20.0996,3796.0611073551,0
+FCEF.US,D,20191007,000000,20.0475,20.1044,20.0475,20.0799,837.23161530612,0
+FCEF.US,D,20191008,000000,20.021,20.021,19.9042,19.9769,6649.9820150045,0
+FCEF.US,D,20191009,000000,20.024,20.078,19.9719,20.078,11680.501416461,0
+FCEF.US,D,20191010,000000,20.0868,20.0956,19.9719,20.025,10020.297605087,0
+FCEF.US,D,20191011,000000,20.0397,20.1938,20.0397,20.184,8905.0073146246,0
+FCEF.US,D,20191014,000000,20.1211,20.1487,20.078,20.1487,5262.7442290593,0
+FCEF.US,D,20191015,000000,20.2124,20.2223,20.2036,20.2036,4615.9777135856,0
+FCEF.US,D,20191016,000000,20.1555,20.184,20.1143,20.184,4337.9190384292,0
+FCEF.US,D,20191017,000000,20.2124,20.2605,20.2124,20.2468,2472.9907079845,0
+FCEF.US,D,20191018,000000,20.2321,20.242,20.1634,20.1938,5872.8436664904,0
+FCEF.US,D,20191021,000000,20.289,20.3136,20.2704,20.3136,8499.6323962647,0
+FCEF.US,D,20191022,000000,20.3872,20.3872,20.2979,20.3313,5122.1870965626,0
+FCEF.US,D,20191023,000000,20.343,20.3784,20.3323,20.3784,1760.019746045,0
+FCEF.US,D,20191024,000000,20.5433,20.5433,20.3234,20.396,6657.1117246238,0
+FCEF.US,D,20191025,000000,20.3725,20.4245,20.3725,20.4147,5162.9282943877,0
+FCEF.US,D,20191028,000000,20.4117,20.4236,20.349,20.3872,1694.8338295248,0
+FCEF.US,D,20191029,000000,20.4059,20.4236,20.3647,20.402,3109.5719240019,0
+FCEF.US,D,20191030,000000,20.454,20.454,20.3872,20.3882,2137.894355873,0
+FCEF.US,D,20191031,000000,20.4982,20.4982,20.4294,20.4403,6638.7781856025,0
+FCEF.US,D,20191101,000000,20.5403,20.618,20.5227,20.5806,59209.18279924,0
+FCEF.US,D,20191104,000000,20.5709,20.6728,20.5709,20.6277,7416.9350640622,0
+FCEF.US,D,20191105,000000,20.6357,20.6357,20.5806,20.5806,2002.4298731044,0
+FCEF.US,D,20191106,000000,20.5169,20.6544,20.5169,20.5983,9721.8683310182,0
+FCEF.US,D,20191107,000000,20.5423,20.5423,20.5423,20.5423,673.24829406003,0
+FCEF.US,D,20191108,000000,20.5806,20.6101,20.5806,20.6101,12143.932541721,0
+FCEF.US,D,20191111,000000,20.6277,20.6454,20.5747,20.613,8463.9838481677,0
+FCEF.US,D,20191112,000000,20.6544,20.6544,20.5904,20.6101,12897.644701486,0
+FCEF.US,D,20191113,000000,20.6277,20.6357,20.5904,20.6357,7240.7293834686,0
+FCEF.US,D,20191114,000000,20.6228,20.6257,20.5924,20.6053,3464.0203450805,0
+FCEF.US,D,20191115,000000,20.7015,20.7102,20.6297,20.6297,15758.695318754,0
+FCEF.US,D,20191118,000000,20.7191,20.7191,20.6571,20.6641,9838.9992747653,0
+FCEF.US,D,20191119,000000,20.6484,20.7102,20.6395,20.6915,18212.333957772,0
+FCEF.US,D,20191120,000000,20.6544,20.6738,20.6277,20.6454,8428.3353000707,0
+FCEF.US,D,20191121,000000,20.6544,20.6544,20.617,20.6228,4112.8239204454,0
+FCEF.US,D,20191122,000000,20.6317,20.6641,20.6081,20.6641,8733.8942837591,0
+FCEF.US,D,20191125,000000,20.7024,20.7387,20.6544,20.7191,12667.456933773,0
+FCEF.US,D,20191126,000000,20.7239,20.7387,20.6915,20.7211,4783.0166246686,0
+FCEF.US,D,20191127,000000,20.7466,20.7937,20.7466,20.776,2810.1241199873,0
+FCEF.US,D,20191129,000000,20.8584,20.8584,20.774,20.8437,1552.2396371369,0
+FCEF.US,D,20191202,000000,20.9036,20.9036,20.722,20.7328,12949.589728712,0
+FCEF.US,D,20191203,000000,20.6544,20.6867,20.6003,20.6867,3830.6911255064,0
+FCEF.US,D,20191204,000000,20.7102,20.7839,20.6818,20.774,9027.2309080999,0
+FCEF.US,D,20191205,000000,20.8389,20.8389,20.6818,20.7554,3963.1000184381,0
+FCEF.US,D,20191206,000000,20.8584,20.8584,20.774,20.829,4789.1278043423,0
+FCEF.US,D,20191209,000000,20.8487,20.8584,20.8143,20.8143,5224.0400911254,0
+FCEF.US,D,20191210,000000,20.8065,20.8467,20.7869,20.8035,1825.2056625651,0
+FCEF.US,D,20191211,000000,20.8664,20.8821,20.8467,20.8664,5017.278512163,0
+FCEF.US,D,20191212,000000,20.9213,20.9351,20.828,20.8879,6695.8158625577,0
+FCEF.US,D,20191213,000000,20.9449,20.9665,20.9312,20.9665,3002.626279711,0
+FCEF.US,D,20191216,000000,21.0588,21.0862,21.0116,21.0735,6712.1123416877,0
+FCEF.US,D,20191217,000000,21.1697,21.1697,21.0745,21.1471,22308.861399088,0
+FCEF.US,D,20191218,000000,21.1049,21.151,21.1049,21.1393,1927.058657128,0
+FCEF.US,D,20191219,000000,21.151,21.1795,21.1138,21.1648,12712.272251381,0
+FCEF.US,D,20191220,000000,21.0981,21.263,21.0981,21.2492,2012.6151725607,0
+FCEF.US,D,20191223,000000,21.3102,21.3102,21.2591,21.2915,2935.4033032996,0
+FCEF.US,D,20191224,000000,21.3386,21.3386,21.3062,21.3199,2201.0432125019,0
+FCEF.US,D,20191226,000000,21.3249,21.3436,21.3072,21.3072,4500.8838297296,0
+FCEF.US,D,20191227,000000,21.373,21.373,21.263,21.315,2408.8233214099,0
+FCEF.US,D,20191230,000000,21.2964,21.2964,21.2158,21.2483,10482.710200402,0
+FCEF.US,D,20191231,000000,21.2915,21.3553,21.2434,21.2718,11052.068440008,0
+FCEF.US,D,20200102,000000,21.365,21.4564,21.3553,21.373,32115.267715593,0
+FCEF.US,D,20200103,000000,21.4024,21.4299,21.3012,21.373,7373.1382764002,0
+FCEF.US,D,20200106,000000,21.3102,21.3827,21.2718,21.3513,13919.23023695,0
+FCEF.US,D,20200107,000000,21.3553,21.4123,21.3102,21.3827,33775.471526966,0
+FCEF.US,D,20200108,000000,21.4761,21.5035,21.3827,21.4662,9639.3674054223,0
+FCEF.US,D,20200109,000000,21.5409,21.5556,21.4476,21.5556,57568.331056833,0
+FCEF.US,D,20200110,000000,21.5968,21.5968,21.5134,21.5506,5571.3588025846,0
+FCEF.US,D,20200113,000000,21.5329,21.6694,21.5329,21.6439,6703.9641021227,0
+FCEF.US,D,20200114,000000,21.696,21.7058,21.6312,21.6871,21348.387660361,0
+FCEF.US,D,20200115,000000,21.7804,21.7991,21.6921,21.7323,23435.355518952,0
+FCEF.US,D,20200116,000000,21.7519,21.8442,21.7431,21.7941,8071.849819101,0
+FCEF.US,D,20200117,000000,21.8315,21.8737,21.7883,21.8168,6007.2896193132,0
+FCEF.US,D,20200121,000000,21.8295,21.8492,21.7814,21.7853,7490.2692201475,0
+FCEF.US,D,20200122,000000,21.8923,21.8923,21.8325,21.854,6426.923956912,0
+FCEF.US,D,20200123,000000,21.8442,21.8442,21.7392,21.8255,7392.4903453672,0
+FCEF.US,D,20200124,000000,21.856,21.8589,21.7342,21.7569,6664.2414342433,0
+FCEF.US,D,20200127,000000,21.6214,21.6214,21.4447,21.4918,16748.706425905,0
+FCEF.US,D,20200128,000000,21.4819,21.6184,21.4819,21.5801,10580.489075183,0
+FCEF.US,D,20200129,000000,21.6459,21.7156,21.6459,21.6773,28401.707533834,0
+FCEF.US,D,20200130,000000,21.6027,21.6115,21.5105,21.5939,7197.9511257522,0
+FCEF.US,D,20200131,000000,21.6684,21.6684,21.4151,21.4318,9699.4606722143,0
+FCEF.US,D,20200203,000000,21.427,21.585,21.427,21.5536,5783.2130312751,0
+FCEF.US,D,20200204,000000,21.7519,21.7794,21.7293,21.7293,5373.7639931327,0
+FCEF.US,D,20200205,000000,21.8442,21.8717,21.8098,21.8687,8138.0542655668,0
+FCEF.US,D,20200206,000000,21.9747,21.9747,21.8354,21.8973,515265.13272364,0
+FCEF.US,D,20200207,000000,21.9747,21.9747,21.8884,21.9198,3248.0919966073,0
+FCEF.US,D,20200210,000000,22.0691,22.0691,21.8786,21.9434,10878.918349251,0
+FCEF.US,D,20200211,000000,21.9375,22.0524,21.9375,22.0386,9906.2222511767,0
+FCEF.US,D,20200212,000000,22.0562,22.0858,22.0524,22.072,3999.7670964807,0
+FCEF.US,D,20200213,000000,22.0769,22.0769,21.9904,22.0248,3071.8863160137,0
+FCEF.US,D,20200214,000000,22.0956,22.0956,22.0415,22.0671,2186.7837932631,0
+FCEF.US,D,20200218,000000,22.0858,22.0975,22.0425,22.0848,4282.9184213653,0
+FCEF.US,D,20200219,000000,22.1466,22.1693,22.1279,22.1329,3970.2297280575,0
+FCEF.US,D,20200220,000000,22.1466,22.1957,22.0956,22.1329,15515.26666175,0
+FCEF.US,D,20200221,000000,22.1142,22.1142,21.964,22.0052,4979.5929041747,0
+FCEF.US,D,20200224,000000,21.8707,21.8707,21.423,21.4652,9371.4940297221,0
+FCEF.US,D,20200225,000000,21.6656,21.6656,20.7731,20.7888,8677.8751367495,0
+FCEF.US,D,20200226,000000,20.7869,21.0892,20.7869,20.8565,1669.3705808841,0
+FCEF.US,D,20200227,000000,20.8437,20.8437,20.016,20.0868,53146.892562863,0
+FCEF.US,D,20200228,000000,19.4977,19.591,19.1345,19.4231,69327.259279107,0
+FCEF.US,D,20200302,000000,19.6882,20.2635,19.6685,20.2263,7089.9869515157,0
+FCEF.US,D,20200303,000000,20.348,20.6935,20.2263,20.2685,10843.269801155,0
+FCEF.US,D,20200304,000000,20.5256,20.8075,20.5256,20.8075,5592.7479314427,0
+FCEF.US,D,20200305,000000,20.5316,20.562,20.3313,20.3313,2936.4218332452,0
+FCEF.US,D,20200306,000000,19.8344,20.1791,19.8139,20.1153,29383.570401419,0
+FCEF.US,D,20200309,000000,19.3495,19.3495,18.2155,18.6386,10259.65214231,0
+FCEF.US,D,20200310,000000,18.9391,18.9577,18.3805,18.7456,10034.557024326,0
+FCEF.US,D,20200311,000000,18.3008,18.3107,17.5361,17.6225,8651.3933581632,0
+FCEF.US,D,20200312,000000,16.2391,16.6279,15.3868,15.5784,33470.931073223,0
+FCEF.US,D,20200313,000000,15.8817,16.2008,15.7619,16.2008,6662.204374352,0
+FCEF.US,D,20200316,000000,14.7517,15.2142,14.7517,14.9146,6277.2000549047,0
+FCEF.US,D,20200317,000000,14.6289,14.9725,14.3137,14.8478,60770.589205888,0
+FCEF.US,D,20200318,000000,14.0398,14.0398,12.0999,12.1547,10974.660164141,0
+FCEF.US,D,20200319,000000,12.0703,14.4228,11.7159,13.2652,47304.604794741,0
+FCEF.US,D,20200320,000000,13.4144,14.2077,13.3309,13.3309,195518.02689268,0
+FCEF.US,D,20200323,000000,12.734,12.734,12.2882,12.5161,10030.482904543,0
+FCEF.US,D,20200324,000000,12.3786,13.5931,12.3786,13.4655,4899.1290384701,0
+FCEF.US,D,20200325,000000,13.8337,15.0786,13.8337,14.5494,89072.48080505,0
+FCEF.US,D,20200326,000000,14.5091,15.3634,14.5091,15.2662,33365.003958878,0
+FCEF.US,D,20200327,000000,15.1336,15.2759,14.7487,15.2652,26523.538314095,0
+FCEF.US,D,20200330,000000,15.0874,15.3673,15.0216,15.3673,6647.9449551132,0
+FCEF.US,D,20200331,000000,15.4723,15.5096,15.3201,15.3487,89676.469062807,0
+FCEF.US,D,20200401,000000,14.6946,14.8812,14.4806,14.518,39216.458496511,0
+FCEF.US,D,20200402,000000,14.7517,14.7517,14.6014,14.7046,5184.317423246,0
+FCEF.US,D,20200403,000000,14.4806,14.4806,14.1645,14.305,119352.35755863,0
+FCEF.US,D,20200406,000000,14.7438,15.0139,14.7438,14.9725,31076.367171053,0
+FCEF.US,D,20200407,000000,15.0874,15.5901,15.0874,15.4144,11986.060400148,0
+FCEF.US,D,20200408,000000,15.5675,16.0417,15.5096,15.9985,28340.595737096,0
+FCEF.US,D,20200409,000000,16.8626,16.8626,16.4551,16.5542,320180.9995878,0
+FCEF.US,D,20200413,000000,16.6466,16.6466,15.9435,16.1301,48717.305829327,0
+FCEF.US,D,20200414,000000,16.5336,16.6466,16.3864,16.5248,51747.43241757,0
+FCEF.US,D,20200415,000000,16.1861,16.3245,16.026,16.3245,9726.9609807462,0
+FCEF.US,D,20200416,000000,16.2696,16.2882,16.0723,16.136,6696.8343925033,0
+FCEF.US,D,20200417,000000,16.1497,16.5248,16.1497,16.515,10367.616316546,0
+FCEF.US,D,20200420,000000,16.3559,16.5622,16.3461,16.3559,7182.6731765678,0
+FCEF.US,D,20200421,000000,16.1497,16.1497,15.8286,15.9898,6335.2562618054,0
+FCEF.US,D,20200422,000000,16.2322,16.3559,16.2322,16.2764,9639.3674054223,0
+FCEF.US,D,20200423,000000,16.4767,16.4767,16.2734,16.3177,15998.049855977,0
+FCEF.US,D,20200424,000000,16.3923,16.3923,16.298,16.3363,39145.161400316,0
+FCEF.US,D,20200427,000000,16.4119,16.5435,16.4119,16.4767,8674.8195469126,0
+FCEF.US,D,20200428,000000,16.6652,16.6652,16.4954,16.5435,6611.2778770705,0
+FCEF.US,D,20200429,000000,16.7368,16.9676,16.7368,16.9578,20188.28205229,0
+FCEF.US,D,20200430,000000,16.7505,16.833,16.6897,16.7171,20115.966426151,0
+FCEF.US,D,20200501,000000,16.5906,16.5906,16.3177,16.3324,10041.686733945,0
+FCEF.US,D,20200504,000000,16.298,16.3363,16.2312,16.2793,48044.057535267,0
+FCEF.US,D,20200505,000000,16.5051,16.6269,16.4669,16.4747,30543.676009489,0
+FCEF.US,D,20200506,000000,16.5807,16.6466,16.4207,16.4207,9472.3284943393,0
+FCEF.US,D,20200507,000000,16.3756,16.6083,16.3756,16.5051,9589.4594380865,0
+FCEF.US,D,20200508,000000,16.6446,16.7692,16.6446,16.7458,6555.258730061,0
+FCEF.US,D,20200511,000000,16.7388,16.833,16.6171,16.7732,20810.603849069,0
+FCEF.US,D,20200512,000000,16.6171,16.675,16.5474,16.5474,7117.4872600477,0
+FCEF.US,D,20200513,000000,16.675,16.675,16.0977,16.1124,14770.721271495,0
+FCEF.US,D,20200514,000000,16.0436,16.14,15.7904,16.0918,11037.809020769,0
+FCEF.US,D,20200515,000000,16.0526,16.1301,15.9721,16.0751,16432.96214276,0
+FCEF.US,D,20200518,000000,16.3177,16.6171,16.3177,16.5622,14453.958458406,0
+FCEF.US,D,20200519,000000,16.4482,16.6652,16.4482,16.5709,14133.121525533,0
+FCEF.US,D,20200520,000000,16.7505,16.8419,16.7231,16.7821,6076.5496556159,0
+FCEF.US,D,20200521,000000,16.833,16.833,16.7301,16.7654,3925.4144104498,0
+FCEF.US,D,20200522,000000,16.8527,16.8527,16.7014,16.7811,6339.3303815879,0
+FCEF.US,D,20200526,000000,17.0786,17.0786,17.0392,17.0392,446.11611618502,0
+FCEF.US,D,20200527,000000,17.1305,17.2385,17.0216,17.2385,2780.5867515641,0
+FCEF.US,D,20200528,000000,17.2385,17.4016,17.2385,17.4016,971.677568129,0
+FCEF.US,D,20200529,000000,17.4997,17.4997,17.3328,17.4594,7263.1370422724,0
+FCEF.US,D,20200601,000000,17.4997,17.7354,17.4997,17.704,40030.263923067,0
+FCEF.US,D,20200602,000000,17.7088,17.8522,17.7088,17.8473,13342.742287726,0
+FCEF.US,D,20200603,000000,18.1105,18.1772,18.0761,18.0761,3453.8350456242,0
+FCEF.US,D,20200604,000000,18.0958,18.1585,18.028,18.0377,4974.5002544466,0
+FCEF.US,D,20200605,000000,18.4423,18.4697,18.3932,18.3932,4587.458875108,0
+FCEF.US,D,20200608,000000,18.4363,18.5758,18.4363,18.5758,171678.3149853,0
+FCEF.US,D,20200609,000000,18.4884,18.5306,18.4226,18.4924,21380.980618621,0
+FCEF.US,D,20200610,000000,18.456,18.4747,18.3648,18.461,6683.5935032101,0
+FCEF.US,D,20200611,000000,18.3264,18.3264,17.2661,17.3702,11094.846697725,0
+FCEF.US,D,20200612,000000,17.7825,17.7825,17.4624,17.5448,4317.5484395166,0
+FCEF.US,D,20200615,000000,17.4556,17.7638,17.3702,17.6568,8709.449565064,0
+FCEF.US,D,20200616,000000,18.1202,18.1399,17.9788,17.9788,7161.2840477097,0
+FCEF.US,D,20200617,000000,18.0063,18.0466,17.9327,17.9327,1537.9802178981,0
+FCEF.US,D,20200618,000000,17.8022,17.8973,17.8022,17.8954,1066.4008530724,0
+FCEF.US,D,20200619,000000,17.8208,18.0053,17.8208,17.8777,2020.7634121257,0
+FCEF.US,D,20200622,000000,17.8836,17.8935,17.8787,17.8787,918.71401095635,0
+FCEF.US,D,20200623,000000,17.9936,18.028,17.9366,17.9366,3647.3557352935,0
+FCEF.US,D,20200624,000000,17.6049,17.6382,17.6049,17.6382,1348.5336480114,0
+FCEF.US,D,20200625,000000,17.4997,17.643,17.4997,17.6333,3356.0561708439,0
+FCEF.US,D,20200626,000000,17.5381,17.5762,17.3034,17.3603,13418.113503702,0
+FCEF.US,D,20200629,000000,17.4801,17.489,17.3986,17.4644,7546.288367157,0
+FCEF.US,D,20200630,000000,17.5478,17.6794,17.5478,17.6794,2094.097568211,0
+FCEF.US,D,20200701,000000,17.805,17.8777,17.7727,17.8404,3746.1531400193,0
+FCEF.US,D,20200702,000000,18.0476,18.0476,17.8954,17.9062,6549.1475503873,0
+FCEF.US,D,20200706,000000,18.2341,18.2341,17.9621,18.023,6193.6805993632,0
+FCEF.US,D,20200707,000000,17.9671,18.023,17.9327,17.9887,5484.7837572062,0
+FCEF.US,D,20200708,000000,18.0083,18.0407,17.9524,18.0053,9640.3859353679,0
+FCEF.US,D,20200709,000000,17.9259,17.9259,17.7441,17.863,23637.024448186,0
+FCEF.US,D,20200710,000000,17.8954,17.9239,17.8954,17.9239,1388.2563158908,0
+FCEF.US,D,20200713,000000,17.9788,18.1202,17.8679,17.8679,5222.0030312342,0
+FCEF.US,D,20200714,000000,17.8306,17.9376,17.7923,17.9376,2570.7695827647,0
+FCEF.US,D,20200715,000000,17.9042,18.1212,17.9042,18.1212,1928.0771870736,0
+FCEF.US,D,20200716,000000,18.0289,18.0771,18.0191,18.0437,2450.5830491807,0
+FCEF.US,D,20200717,000000,18.0574,18.1281,18.0574,18.1114,2613.5478404811,0
+FCEF.US,D,20200720,000000,18.131,18.1949,18.1025,18.1949,2431.2309802137,0
+FCEF.US,D,20200721,000000,18.2714,18.3332,18.236,18.246,4458.1055720132,0
+FCEF.US,D,20200722,000000,18.2557,18.2646,18.2086,18.2646,6598.0369877774,0
+FCEF.US,D,20200723,000000,18.3765,18.3765,18.1212,18.1497,7440.3612528117,0
+FCEF.US,D,20200724,000000,18.1409,18.1595,18.0496,18.1025,4424.4940838075,0
+FCEF.US,D,20200727,000000,18.1644,18.2184,18.131,18.1939,9198.3439389655,0
+FCEF.US,D,20200728,000000,18.247,18.2637,18.1998,18.236,3743.0975501825,0
+FCEF.US,D,20200729,000000,18.3235,18.4256,18.3107,18.4256,7620.6410531879,0
+FCEF.US,D,20200730,000000,18.4815,18.4815,18.3578,18.3765,13419.132033647,0
+FCEF.US,D,20200731,000000,18.565,18.565,18.2941,18.3608,4358.2896373417,0
+FCEF.US,D,20200803,000000,18.4677,18.5718,18.4677,18.5552,3146.2390020446,0
+FCEF.US,D,20200804,000000,18.567,18.6327,18.5188,18.5964,29518.016354242,0
+FCEF.US,D,20200805,000000,18.6857,18.7359,18.671,18.7132,4063.9344830552,0
+FCEF.US,D,20200806,000000,18.6917,18.7535,18.6808,18.7486,3962.0814884925,0
+FCEF.US,D,20200807,000000,18.7359,18.7928,18.725,18.7446,1175.3835572546,0
+FCEF.US,D,20200810,000000,18.8252,18.8684,18.7545,18.837,3129.9425229145,0
+FCEF.US,D,20200811,000000,18.8428,18.9262,18.67,18.67,21867.837932631,0
+FCEF.US,D,20200812,000000,18.8154,18.8154,18.7545,18.8154,10121.132069704,0
+FCEF.US,D,20200813,000000,18.7908,18.8487,18.7446,18.8389,6468.6836846827,0
+FCEF.US,D,20200814,000000,18.782,18.8114,18.7446,18.7967,6129.5132127886,0
+FCEF.US,D,20200817,000000,18.8615,18.8831,18.8291,18.8733,1382.145136217,0
+FCEF.US,D,20200818,000000,18.9901,18.9901,18.8104,18.8791,7761.1981856844,0
+FCEF.US,D,20200819,000000,18.9028,18.9165,18.8781,18.8781,3392.7232488865,0
+FCEF.US,D,20200820,000000,18.9067,18.9067,18.7545,18.782,6626.555826255,0
+FCEF.US,D,20200821,000000,18.8586,18.8586,18.7378,18.7476,2663.455807817,0
+FCEF.US,D,20200824,000000,18.777,18.834,18.7446,18.782,4567.0882761954,0
+FCEF.US,D,20200825,000000,18.8252,18.8252,18.7446,18.8016,2971.0518513965,0
+FCEF.US,D,20200827,000000,18.8988,18.9262,18.7918,18.8704,8146.2025051318,0
+FCEF.US,D,20200828,000000,18.9332,18.9577,18.9067,18.9577,854.5466243818,0
+FCEF.US,D,20200831,000000,19.0951,19.0951,18.9439,18.9656,2167.4317242961,0
+FCEF.US,D,20200901,000000,19.0657,19.0951,18.9901,19,9460.1061349918,0
+FCEF.US,D,20200902,000000,19.1502,19.2071,19.1069,19.2071,8713.5236848466,0
+FCEF.US,D,20200903,000000,19.263,19.263,18.7486,18.7486,808.71277682854,0
+FCEF.US,D,20200904,000000,18.888,18.888,18.4648,18.6808,13039.220363928,0
+FCEF.US,D,20200908,000000,18.4353,18.455,18.3284,18.3912,5675.2488570386,0
+FCEF.US,D,20200909,000000,18.565,18.7359,18.5414,18.6622,2244.8400001639,0
+FCEF.US,D,20200910,000000,18.782,18.837,18.4815,18.4904,9836.962214874,0
+FCEF.US,D,20200911,000000,18.4944,18.5228,18.3863,18.4717,6024.6046283889,0
+FCEF.US,D,20200914,000000,18.6543,18.7535,18.6514,18.6955,2490.3057170602,0
+FCEF.US,D,20200915,000000,18.8389,18.8487,18.8065,18.8487,2231.5991108707,0
+FCEF.US,D,20200916,000000,18.8291,18.8291,18.8291,18.8291,171.11303086548,0
+FCEF.US,D,20200917,000000,18.8389,18.8389,18.7172,18.7359,3426.3347370922,0
+FCEF.US,D,20200918,000000,18.5935,18.7044,18.5365,18.5846,3885.6917425703,0
+FCEF.US,D,20200921,000000,18.3018,18.3018,18.2086,18.2831,11411.609510815,0
+FCEF.US,D,20200922,000000,18.3814,18.4089,18.2921,18.3962,6466.6466247914,0
+FCEF.US,D,20200923,000000,18.4443,18.4463,18.1752,18.1752,2043.1710709295,0
+FCEF.US,D,20200924,000000,18.0093,18.1635,17.9426,18.0976,8088.146298231,0
+FCEF.US,D,20200925,000000,18.0721,18.1409,18.0721,18.1409,3110.5904539475,0
+FCEF.US,D,20200928,000000,18.4815,18.4815,18.3873,18.3962,6277.2000549047,0
+FCEF.US,D,20200929,000000,18.3481,18.5178,18.3382,18.3765,5210.7992018323,0
+FCEF.US,D,20200930,000000,18.3284,18.5964,18.3284,18.5483,5910.5292744786,0
+FCEF.US,D,20201001,000000,18.6416,18.6808,18.6376,18.6613,3138.0907624795,0
+FCEF.US,D,20201002,000000,18.7172,18.7172,18.5552,18.5895,2171.5058440786,0
+FCEF.US,D,20201005,000000,18.7211,18.8781,18.7211,18.8781,5838.213648339,0
+FCEF.US,D,20201006,000000,18.8831,19.0176,18.8487,18.8871,48899.622689595,0
+FCEF.US,D,20201007,000000,19.0097,19.0755,18.9439,19.0313,9389.8275687435,0
+FCEF.US,D,20201008,000000,19.1188,19.1973,19.1188,19.1325,14602.663830467,0
+FCEF.US,D,20201009,000000,19.2356,19.2924,19.2022,19.2022,31015.255374315,0
+FCEF.US,D,20201012,000000,19.2483,19.3602,19.1718,19.3161,4730.0530674959,0
+FCEF.US,D,20201013,000000,19.4054,19.4054,19.2366,19.2827,57792.407644872,0
+FCEF.US,D,20201014,000000,19.321,19.37,19.2257,19.2257,12411.805917421,0
+FCEF.US,D,20201015,000000,18.9891,19.0941,18.9891,19.0598,81099.428390674,0
+FCEF.US,D,20201016,000000,19.1138,19.1708,19.0451,19.0451,7886.4773689967,0
+FCEF.US,D,20201019,000000,18.9391,18.9391,18.832,18.832,991.02963709593,0
+FCEF.US,D,20201020,000000,18.9439,18.9843,18.8861,18.9519,9280.8448645613,0
+FCEF.US,D,20201021,000000,18.9195,18.9891,18.9195,18.9292,1824.1871326195,0
+FCEF.US,D,20201022,000000,18.9439,18.9606,18.837,18.9292,4780.9795647773,0
+FCEF.US,D,20201023,000000,19.0166,19.0166,18.8968,18.9342,3960.0444286012,0
+FCEF.US,D,20201026,000000,18.7997,18.8428,18.5621,18.6004,19827.722451538,0
+FCEF.US,D,20201027,000000,18.7024,18.7024,18.6004,18.6004,2445.4903994525,0
+FCEF.US,D,20201028,000000,18.3245,18.3638,18.1359,18.1939,20107.818186586,0
+FCEF.US,D,20201029,000000,18.1467,18.3117,18.1467,18.3008,3410.0382579622,0
+FCEF.US,D,20201030,000000,18.3245,18.3245,18.0515,18.0614,2103.2643377216,0
+FCEF.US,D,20201102,000000,18.2507,18.2831,18.1939,18.1939,3101.4236844369,0
+FCEF.US,D,20201103,000000,18.1742,18.5306,18.1742,18.5051,2837.6244285193,0
+FCEF.US,D,20201104,000000,18.5336,18.999,18.5336,18.8468,9140.2877320646,0
+FCEF.US,D,20201105,000000,19.1522,19.3455,19.1522,19.2777,10980.771343815,0
+FCEF.US,D,20201106,000000,19.3308,19.3308,19.3258,19.3258,406.39344830552,0
+FCEF.US,D,20201109,000000,19.81,19.81,19.5683,19.5683,5077.371778955,0
+FCEF.US,D,20201110,000000,19.4261,19.6538,19.4261,19.587,28584.024394101,0
+FCEF.US,D,20201111,000000,19.7255,19.8414,19.7255,19.8,58996.310040604,0
+FCEF.US,D,20201112,000000,19.7559,19.7559,19.6774,19.6774,7099.1537210263,0
+FCEF.US,D,20201113,000000,19.809,19.8434,19.7746,19.8434,2024.8375319083,0
+FCEF.US,D,20201116,000000,19.9946,20.1849,19.9946,20.1192,61431.6151406,0
+FCEF.US,D,20201117,000000,20.0907,20.1378,20.0907,20.1378,8770.5613618016,0
+FCEF.US,D,20201118,000000,20.3009,20.3186,20.1762,20.2331,4752.4607262997,0
+FCEF.US,D,20201119,000000,20.1762,20.1849,20.0622,20.1104,13068.757732352,0
+FCEF.US,D,20201120,000000,20.0622,20.2331,20.0622,20.1849,5989.9746102375,0
+FCEF.US,D,20201123,000000,20.2625,20.3009,20.2046,20.2812,4266.6219422352,0
+FCEF.US,D,20201124,000000,20.3499,20.5236,20.3499,20.5236,7486.1951003649,0
+FCEF.US,D,20201125,000000,20.4815,20.5846,20.4618,20.4912,1529.831978333,0
+FCEF.US,D,20201127,000000,20.6053,20.6444,20.5856,20.6444,6223.2179677863,0
+FCEF.US,D,20201130,000000,20.6524,20.6524,20.5561,20.6297,6679.5193834277,0
+FCEF.US,D,20201201,000000,20.7279,20.7898,20.7005,20.7898,3905.0438115373,0
+FCEF.US,D,20201202,000000,20.7946,20.8722,20.7564,20.7652,12340.508821228,0
+FCEF.US,D,20201203,000000,20.7279,20.9046,20.7279,20.8437,3421.2420873641,0
+FCEF.US,D,20201204,000000,21.0431,21.0431,20.9292,20.9891,2760.2161526516,0
+FCEF.US,D,20201207,000000,20.9684,20.9939,20.9557,20.9655,3300.0370238344,0
+FCEF.US,D,20201208,000000,20.8437,21.0235,20.8437,21.0087,13229.68546376,0
+FCEF.US,D,20201209,000000,21.0235,21.151,20.9655,20.9655,8428.3353000707,0
+FCEF.US,D,20201210,000000,21.0087,21.0912,20.9557,21.0293,10512.247568825,0
+FCEF.US,D,20201211,000000,20.8851,20.9754,20.8761,20.9557,7989.3488935051,0
+FCEF.US,D,20201214,000000,21.0617,21.0715,21.0038,21.0235,14310.345736072,0
+FCEF.US,D,20201215,000000,20.9851,21.2129,20.9851,21.1333,8760.3760623454,0
+FCEF.US,D,20201216,000000,21.1854,21.2512,21.1383,21.2325,7726.5681675331,0
+FCEF.US,D,20201217,000000,21.3249,21.3316,21.2611,21.3316,5278.0221782437,0
+FCEF.US,D,20201218,000000,21.2807,21.3847,21.2708,21.3002,19575.127025023,0
+FCEF.US,D,20201221,000000,21.0814,21.2708,21.0814,21.2708,4813.5725230373,0
+FCEF.US,D,20201222,000000,21.2708,21.2895,21.1854,21.2365,6484.9801638128,0
+FCEF.US,D,20201223,000000,21.2325,21.366,21.2325,21.3189,71364.319170364,0
+FCEF.US,D,20201224,000000,21.3563,21.375,21.3002,21.3002,3669.7633940973,0
+FCEF.US,D,20201228,000000,21.4044,21.4594,21.368,21.368,4757.5533760278,0
+FCEF.US,D,20201229,000000,21.4318,21.4417,21.3052,21.3052,26021.403050901,0
+FCEF.US,D,20201230,000000,21.3799,21.4417,21.3199,21.4417,11088.735518051,0
+FCEF.US,D,20201231,000000,21.3563,21.4505,21.3563,21.4505,4355.2340475048,0
+FCEF.US,D,20210104,000000,21.48,21.4995,21.1285,21.2561,23511.745264874,0
+FCEF.US,D,20210105,000000,21.1854,21.3259,21.1854,21.3062,3590.3180583383,0
+FCEF.US,D,20210106,000000,21.1854,21.3946,21.1854,21.3289,6397.3865884887,0
+FCEF.US,D,20210107,000000,21.5095,21.6223,21.5095,21.586,3007.7189294392,0
+FCEF.US,D,20210108,000000,21.642,21.6704,21.642,21.6704,1347.5151180657,0
+FCEF.US,D,20210111,000000,21.589,21.7569,21.5654,21.7185,15810.640345982,0
+FCEF.US,D,20210112,000000,21.7431,21.7863,21.6989,21.7008,6780.3538480448,0
+FCEF.US,D,20210113,000000,21.7018,21.8325,21.6989,21.7804,28192.908894979,0
+FCEF.US,D,20210114,000000,21.9002,21.9002,21.7863,21.9002,2994.478040146,0
+FCEF.US,D,20210115,000000,21.6459,21.7185,21.6459,21.7185,2696.048766077,0
+FCEF.US,D,20210119,000000,21.8128,21.8816,21.7579,21.8178,153805.15149943,0
+FCEF.US,D,20210120,000000,21.8913,22.0052,21.8913,21.9964,6456.4613253352,0
+FCEF.US,D,20210121,000000,21.9729,22.0435,21.9729,22.0161,7458.694791833,0
+FCEF.US,D,20210122,000000,22.0338,22.0338,21.9002,21.9198,11857.725626999,0
+FCEF.US,D,20210125,000000,21.9483,22.0052,21.9395,21.9483,8293.8893472479,0
+FCEF.US,D,20210126,000000,22.0622,22.0622,21.9581,21.9719,5138.4835756927,0
+FCEF.US,D,20210127,000000,21.6989,21.8226,21.6086,21.6086,16826.114701772,0
+FCEF.US,D,20210128,000000,21.6704,21.8128,21.6704,21.7598,9658.7194743892,0
+FCEF.US,D,20210129,000000,21.7951,21.8226,21.4594,21.5762,18991.509366178,0
+FCEF.US,D,20210201,000000,21.6518,21.8717,21.6125,21.8717,48438.228624225,0
+FCEF.US,D,20210202,000000,22.0151,22.0435,21.91,22.0181,7989.3488935051,0
+FCEF.US,D,20210203,000000,22.0868,22.1202,22.0248,22.0435,1532.8875681699,0
+FCEF.US,D,20210204,000000,22.177,22.2271,22.177,22.2271,3930.507060178,0
+FCEF.US,D,20210205,000000,22.341,22.3686,22.2919,22.3429,2058.4490201139,0
+FCEF.US,D,20210208,000000,22.4215,22.4648,22.3686,22.4264,7203.0437754804,0
+FCEF.US,D,20210209,000000,22.4264,22.6464,22.4264,22.5924,15417.48778697,0
+FCEF.US,D,20210210,000000,22.6071,22.6807,22.5875,22.6228,1390.2933757821,0
+FCEF.US,D,20210211,000000,22.5599,22.615,22.5404,22.5599,807.69424688292,0
+FCEF.US,D,20210212,000000,22.5404,22.6631,22.5404,22.6287,4075.1383124572,0
+FCEF.US,D,20210216,000000,22.5315,22.7603,22.5315,22.5501,2758.1790927603,0
+FCEF.US,D,20210217,000000,22.5285,22.616,22.503,22.5924,2102.2458077759,0
+FCEF.US,D,20210218,000000,22.5265,22.5315,22.3773,22.5315,3271.5181853568,0
+FCEF.US,D,20210219,000000,22.6464,22.6464,22.5993,22.5993,2326.3223958141,0
+FCEF.US,D,20210222,000000,22.5599,22.5599,22.4019,22.4019,2732.7158441196,0
+FCEF.US,D,20210223,000000,22.2919,22.3361,22.2919,22.3361,715.00802183078,0
+FCEF.US,D,20210224,000000,22.177,22.4834,22.177,22.4834,2554.4731036347,0
+FCEF.US,D,20210225,000000,22.5698,22.5698,22.0052,22.0052,8029.0715613846,0
+FCEF.US,D,20210226,000000,22.1015,22.1349,22.0524,22.1279,4794.2204540705,0
+FCEF.US,D,20210301,000000,22.3214,22.5109,22.3214,22.508,3047.4415973186,0
+FCEF.US,D,20210302,000000,22.4648,22.5148,22.4068,22.5148,1670.3891108297,0
+FCEF.US,D,20210303,000000,22.5501,22.5501,22.2154,22.2821,2720.493484772,0
+FCEF.US,D,20210304,000000,22.1583,22.177,21.8717,21.9542,3552.63245035,0
+FCEF.US,D,20210305,000000,21.8933,22.0248,21.7667,21.8982,17668.438966807,0
+FCEF.US,D,20210308,000000,22.1113,22.2635,21.9395,21.9395,3722.7269512699,0
+FCEF.US,D,20210309,000000,22.177,22.341,22.1299,22.3214,17751.958422349,0
+FCEF.US,D,20210310,000000,22.3773,22.4716,22.3773,22.4019,1927.058657128,0
+FCEF.US,D,20210311,000000,22.4834,22.5875,22.4834,22.4834,3491.5206536124,0
+FCEF.US,D,20210312,000000,22.4834,22.4834,22.4481,22.4648,582.59912889915,0
+FCEF.US,D,20210315,000000,22.5678,22.5737,22.4736,22.5737,3357.0747007896,0
+FCEF.US,D,20210316,000000,22.5786,22.6846,22.4648,22.5649,11246.607659623,0
+FCEF.US,D,20210317,000000,22.4785,22.7033,22.4785,22.6317,2652.251978415,0
+FCEF.US,D,20210318,000000,22.5698,22.5924,22.3214,22.3538,10069.187042477,0
+FCEF.US,D,20210319,000000,22.4932,22.4932,22.3872,22.45,569.35823960599,0
+FCEF.US,D,20210322,000000,22.4785,22.5217,22.4785,22.5197,611.11796737673,0
+FCEF.US,D,20210323,000000,22.5217,22.5217,22.2821,22.3636,2655.3075682519,0
+FCEF.US,D,20210324,000000,22.4402,22.4648,22.3125,22.3125,1161.1241380158,0
+FCEF.US,D,20210325,000000,22.3116,22.3214,22.1397,22.3028,1836.409491967,0
+FCEF.US,D,20210326,000000,22.4264,22.4549,22.3224,22.4491,5209.7806718867,0
+FCEF.US,D,20210329,000000,22.5698,22.5698,22.4451,22.5364,1249.7362432854,0
+FCEF.US,D,20210330,000000,22.4893,22.5973,22.4343,22.5599,2886.5138659094,0
+FCEF.US,D,20210331,000000,22.7985,22.7985,22.7985,22.7985,412.50462797929,0
+FCEF.US,D,20210401,000000,22.933,23.0087,22.8181,22.9801,6653.0376048413,0
+FCEF.US,D,20210405,000000,23.0765,23.1432,23.0274,23.0665,41617.133578355,0
+FCEF.US,D,20210406,000000,23.1098,23.1824,23.0765,23.095,15575.359928541,0
+FCEF.US,D,20210407,000000,23.1333,23.2099,23.1049,23.1579,5989.9746102375,0
+FCEF.US,D,20210408,000000,23.2099,23.3631,23.2099,23.2855,6928.0406901609,0
+FCEF.US,D,20210409,000000,23.31,23.3494,23.2953,23.2953,3098.3680946,0
+FCEF.US,D,20210412,000000,23.313,23.419,23.2678,23.3297,6125.4390930061,0
+FCEF.US,D,20210413,000000,23.3828,23.4013,23.3828,23.4013,962.51079861835,0
+FCEF.US,D,20210414,000000,23.4682,23.6027,23.4593,23.4819,5776.0833216557,0
+FCEF.US,D,20210415,000000,23.5212,23.5554,23.476,23.5554,1498.2575500186,0
+FCEF.US,D,20210416,000000,23.6036,23.6792,23.5457,23.6075,5765.8980221995,0
+FCEF.US,D,20210419,000000,23.5821,23.6222,23.5183,23.5644,3889.7658623529,0
+FCEF.US,D,20210420,000000,23.5888,23.5888,23.3366,23.3876,1006.3075862803,0
+FCEF.US,D,20210421,000000,23.2571,23.6222,23.2571,23.5604,3645.3186754022,0
+FCEF.US,D,20210422,000000,23.5564,23.6007,23.4691,23.4849,4068.0086028377,0
+FCEF.US,D,20210423,000000,23.5741,23.7176,23.5554,23.6468,6102.0129042566,0
+FCEF.US,D,20210426,000000,23.7126,23.7853,23.6939,23.6939,2508.6392560815,0
+FCEF.US,D,20210427,000000,23.743,23.7754,23.6518,23.7323,4405.1420148406,0
+FCEF.US,D,20210428,000000,23.7853,23.852,23.738,23.7853,1244.6435935573,0
+FCEF.US,D,20210429,000000,23.8422,23.8422,23.7951,23.7951,574.45088933413,0
+FCEF.US,D,20210430,000000,23.7951,23.7951,23.7951,23.7951,376.85607988232,0
+FCEF.US,D,20210503,000000,23.8982,23.9974,23.8334,23.8912,2970.0333214509,0
+FCEF.US,D,20210504,000000,23.7567,23.7567,23.6222,23.7313,1404.5527950209,0
+FCEF.US,D,20210505,000000,23.7372,23.7667,23.7372,23.7667,24689.16588202,0
+FCEF.US,D,20210506,000000,23.7223,23.7567,23.6125,23.7186,3954.951778873,0
+FCEF.US,D,20210507,000000,23.9296,23.9384,23.8569,23.8765,9584.3667883584,0
+FCEF.US,D,20210510,000000,23.9875,23.9875,23.8334,23.8334,3929.4885302324,0
+FCEF.US,D,20210511,000000,23.3729,23.5644,23.2953,23.4779,3261.3328859004,0
+FCEF.US,D,20210512,000000,23.4593,23.4593,23.0675,23.1137,5912.5663343699,0
+FCEF.US,D,20210513,000000,23.1137,23.1991,22.9978,23.1991,2334.4706353791,0
+FCEF.US,D,20210514,000000,23.5741,23.5741,23.2668,23.4495,5222.0030312342,0
+FCEF.US,D,20210517,000000,23.4495,23.4593,23.3189,23.4593,2337.526225216,0
+FCEF.US,D,20210518,000000,23.5064,23.5644,23.4397,23.529,3741.0604902912,0
+FCEF.US,D,20210519,000000,23.3052,23.421,23.3052,23.3287,1651.0370418628,0
+FCEF.US,D,20210520,000000,23.4593,23.6695,23.4593,23.6075,4276.8072416915,0
+FCEF.US,D,20210521,000000,23.7667,23.7667,23.6419,23.7273,7649.1598916654,0
+FCEF.US,D,20210524,000000,23.7754,23.852,23.747,23.852,10876.88128936,0
+FCEF.US,D,20210525,000000,23.7764,23.8618,23.7764,23.8618,5802.5651002421,0
+FCEF.US,D,20210526,000000,23.7853,23.9678,23.7853,23.9678,5456.2649187286,0
+FCEF.US,D,20210527,000000,24.1319,24.1319,23.9531,23.9836,2503.5466063533,0
+FCEF.US,D,20210528,000000,24.2252,24.2252,24.0336,24.069,2095.1160981566,0
+FCEF.US,D,20210601,000000,24.5924,24.5924,24.1564,24.2162,15310.542142678,0
+FCEF.US,D,20210602,000000,24.3321,24.3321,24.122,24.1319,2505.5836662446,0
+FCEF.US,D,20210603,000000,24.1309,24.2065,24.0631,24.1514,4908.2958079807,0
+FCEF.US,D,20210604,000000,24.343,24.343,24.2005,24.2202,4768.7572054298,0
+FCEF.US,D,20210607,000000,24.3037,24.3626,24.2987,24.2987,6032.7528679539,0
+FCEF.US,D,20210608,000000,24.5246,24.5246,24.1898,24.4145,23988.417279428,0
+FCEF.US,D,20210609,000000,24.5924,24.5924,24.4195,24.4274,9680.1086032474,0
+FCEF.US,D,20210610,000000,24.6581,24.6581,24.4755,24.554,5296.3557172649,0
+FCEF.US,D,20210611,000000,24.4656,24.5049,24.3998,24.4459,3829.6725955608,0
+FCEF.US,D,20210614,000000,24.5196,24.5824,24.4539,24.4608,6464.6095649002,0
+FCEF.US,D,20210615,000000,24.5049,24.5442,24.4559,24.4803,4308.381670006,0
+FCEF.US,D,20210616,000000,24.6119,24.6119,24.3331,24.3891,6215.0697282213,0
+FCEF.US,D,20210617,000000,24.4459,24.4459,24.2055,24.2075,5686.4526864404,0
+FCEF.US,D,20210618,000000,23.9678,24.0533,23.9384,23.9384,2864.1062071056,0
+FCEF.US,D,20210621,000000,23.9012,24.1613,23.8912,24.0925,4167.8245375093,0
+FCEF.US,D,20210622,000000,24.015,24.2162,23.9826,24.1613,8017.8677319827,0
+FCEF.US,D,20210623,000000,24.3037,24.3037,24.1417,24.1888,631.48856628929,0
+FCEF.US,D,20210624,000000,24.3724,24.3998,24.2349,24.3086,14305.253086344,0
+FCEF.US,D,20210625,000000,24.2742,24.3184,24.2742,24.3184,463.43112526068,0
+FCEF.US,D,20210628,000000,24.3331,24.4559,24.3331,24.3998,5710.8974051355,0
+FCEF.US,D,20210629,000000,24.3911,24.5442,24.3911,24.4274,2216.3211616863,0
+FCEF.US,D,20210630,000000,24.5717,24.5717,24.4509,24.4509,2707.2525954789,0
+FCEF.US,D,20210701,000000,24.5246,24.5737,24.4559,24.5049,1638.8146825153,0
+FCEF.US,D,20210702,000000,24.554,24.6119,24.4853,24.5442,11375.960962718,0
+FCEF.US,D,20210706,000000,24.4755,24.4803,24.4195,24.4803,1442.2384030091,0
+FCEF.US,D,20210707,000000,24.5049,24.5049,24.4372,24.4372,2469.9351181477,0
+FCEF.US,D,20210708,000000,24.3724,24.3724,24.2447,24.289,1500.2946099099,0
+FCEF.US,D,20210709,000000,24.4656,24.4656,24.4058,24.4322,4340.974628266,0
+FCEF.US,D,20210712,000000,24.4195,24.7936,24.3988,24.7936,11753.835572546,0
+FCEF.US,D,20210713,000000,24.5814,24.5814,24.3754,24.3754,10421.598403665,0
+FCEF.US,D,20210714,000000,24.3704,24.4745,24.3017,24.3017,5760.8053724713,0
+FCEF.US,D,20210715,000000,24.2329,24.2329,24.1387,24.1918,2419.0086208662,0
+FCEF.US,D,20210716,000000,24.2055,24.2055,23.9924,23.9924,46915.526355511,0
+FCEF.US,D,20210719,000000,23.5604,23.7126,23.531,23.5801,2536.1395646134,0
+FCEF.US,D,20210720,000000,23.7136,23.959,23.7136,23.9403,6104.0499641479,0
+FCEF.US,D,20210721,000000,24.0307,24.1092,24.0032,24.1092,1288.4403812193,0
+FCEF.US,D,20210722,000000,24.1957,24.1957,24.0897,24.0897,815.84248644794,0
+FCEF.US,D,20210723,000000,24.282,24.282,24.1387,24.2526,2336.5076952703,0
+FCEF.US,D,20210726,000000,24.1868,24.2319,24.0798,24.0847,1651.0370418628,0
+FCEF.US,D,20210727,000000,24.2152,24.2152,23.8982,24.1485,6165.1617608856,0
+FCEF.US,D,20210728,000000,24.1671,24.1671,24.1671,24.1671,243.42865700506,0
+FCEF.US,D,20210729,000000,24.2055,24.3007,24.1387,24.1387,5532.6546646506,0
+FCEF.US,D,20210730,000000,24.2723,24.2723,24.1309,24.1967,1790.5756444139,0
+FCEF.US,D,20210802,000000,24.3891,24.3891,24.2634,24.2673,3563.836279752,0
+FCEF.US,D,20210803,000000,24.177,24.3311,24.177,24.3311,1334.2742287726,0
+FCEF.US,D,20210804,000000,24.2919,24.4451,24.2919,24.3655,11466.610127879,0
+FCEF.US,D,20210805,000000,24.4598,24.5137,24.4265,24.4265,3393.7417788321,0
+FCEF.US,D,20210806,000000,24.5383,24.5814,24.4745,24.553,4908.2958079807,0
+FCEF.US,D,20210809,000000,24.5776,24.6433,24.5776,24.6433,446.11611618502,0
+FCEF.US,D,20210810,000000,24.6571,24.716,24.6571,24.7062,2282.5256081521,0
+FCEF.US,D,20210811,000000,24.6248,24.6385,24.6248,24.6385,325.92958260093,0
+FCEF.US,D,20210812,000000,24.8505,24.8505,24.6679,24.6866,5643.6744287241,0
+FCEF.US,D,20210816,000000,24.5039,24.6964,24.5039,24.6532,44512.814213775,0
+FCEF.US,D,20210817,000000,24.6188,24.6188,24.4765,24.5285,3389.6676590496,0
+FCEF.US,D,20210818,000000,24.4942,24.5727,24.4078,24.4529,2331.4150455423,0
+FCEF.US,D,20210819,000000,24.5814,24.5814,24.2232,24.2624,4535.5138478809,0
+FCEF.US,D,20210820,000000,24.2526,24.3891,24.2429,24.3459,2116.5052270147,0
+FCEF.US,D,20210823,000000,24.5629,24.5629,24.4549,24.4942,1743.7232669149,0
+FCEF.US,D,20210824,000000,24.5864,24.611,24.5236,24.5962,3972.2667879487,0
+FCEF.US,D,20210825,000000,24.6011,24.6385,24.5727,24.6385,8705.3754452815,0
+FCEF.US,D,20210826,000000,24.6669,24.6767,24.4598,24.4598,8903.988784679,0
+FCEF.US,D,20210827,000000,24.5727,24.6964,24.5727,24.6198,4117.9165701736,0
+FCEF.US,D,20210830,000000,24.7209,24.8034,24.6482,24.7062,3144.2019421533,0
+FCEF.US,D,20210831,000000,24.7052,24.7356,24.6964,24.6964,2336.5076952703,0
+FCEF.US,D,20210901,000000,24.878,24.9468,24.7327,24.8505,32497.216445203,0
+FCEF.US,D,20210902,000000,24.9948,25.0252,24.9762,24.9762,5859.6027771972,0
+FCEF.US,D,20210903,000000,25.0342,25.0342,25.0056,25.0342,782.23099824221,0
+FCEF.US,D,20210907,000000,24.9506,25.3041,24.8702,25.3041,6171.2729405593,0
+FCEF.US,D,20210908,000000,24.9565,24.9565,24.8555,24.8555,3283.7405447043,0
+FCEF.US,D,20210909,000000,24.9762,25.0155,24.879,24.8937,4989.778203631,0
+FCEF.US,D,20210910,000000,24.8702,24.8702,24.8368,24.8368,899.36194198942,0
+FCEF.US,D,20210913,000000,25.0538,25.0538,24.8122,24.8122,9560.9405996089,0
+FCEF.US,D,20210914,000000,24.7062,24.7445,24.5864,24.5864,10823.917732188,0
+FCEF.US,D,20210915,000000,24.5629,24.6286,24.5629,24.6248,3559.7621599695,0
+FCEF.US,D,20210916,000000,24.6964,24.6964,24.5334,24.6335,2109.3755173954,0
+FCEF.US,D,20210917,000000,24.6964,24.6964,24.4549,24.4549,9128.0653727171,0
+FCEF.US,D,20210920,000000,24.177,24.177,23.9169,24.0189,5504.135826173,0
+FCEF.US,D,20210922,000000,24.1485,24.3507,24.1485,24.2919,8348.8899643118,0
+FCEF.US,D,20210923,000000,24.3978,24.4549,24.3978,24.4078,1716.222958383,0
+FCEF.US,D,20210924,000000,24.3744,24.3744,24.3154,24.3154,2943.5515428645,0
+FCEF.US,D,20210927,000000,24.1485,24.2486,24.1485,24.1868,1642.8888022977,0
+FCEF.US,D,20210928,000000,24.177,24.177,23.8383,23.8481,7827.4026321503,0
+FCEF.US,D,20210929,000000,23.8481,23.8579,23.8481,23.8481,1120.3829401907,0
+FCEF.US,D,20210930,000000,23.9944,24.07,23.8432,23.8432,4626.1630130419,0
+FCEF.US,D,20211001,000000,23.9169,23.9169,23.6272,23.9169,8758.3390024541,0
+FCEF.US,D,20211004,000000,23.9944,23.9944,23.6969,23.747,1802.7980037614,0
+FCEF.US,D,20211005,000000,23.8579,23.9217,23.8579,23.9217,2185.7652633174,0
+FCEF.US,D,20211006,000000,23.8245,23.8245,23.8245,23.8245,404.35638841427,0
+FCEF.US,D,20211007,000000,24.0307,24.1671,24.0307,24.0994,2210.2099820125,0
+FCEF.US,D,20211008,000000,24.1485,24.1485,24.0503,24.0748,354.4484210785,0
+FCEF.US,D,20211011,000000,24.1868,24.2526,24.0994,24.0994,6409.6089478363,0
+FCEF.US,D,20211012,000000,24.1191,24.1485,24.1044,24.1092,1891.4101090309,0
+FCEF.US,D,20211013,000000,24.1485,24.2242,24.0994,24.1671,8091.2018880679,0
+FCEF.US,D,20211014,000000,24.2929,24.4372,24.283,24.3764,4435.6979132095,0
+FCEF.US,D,20211015,000000,24.4578,24.4716,24.4578,24.4716,1590.9437750707,0
+FCEF.US,D,20211018,000000,24.4185,24.4765,24.3754,24.4706,3155.4057715552,0
+FCEF.US,D,20211019,000000,24.6011,24.6138,24.555,24.6031,7772.4020150864,0
+FCEF.US,D,20211020,000000,24.6895,24.7189,24.6895,24.7189,622.32179677863,0
+FCEF.US,D,20211021,000000,24.7386,24.7386,24.5648,24.6168,6481.9245739759,0
+FCEF.US,D,20211022,000000,24.6218,24.6895,24.6218,24.6258,901.39900188068,0
+FCEF.US,D,20211025,000000,24.767,24.767,24.5971,24.6797,6398.4051184344,0
+FCEF.US,D,20211026,000000,24.7485,24.7769,24.555,24.7042,18192.981888806,0
+FCEF.US,D,20211027,000000,24.7485,24.7485,24.6258,24.6258,1087.7899819305,0
+FCEF.US,D,20211028,000000,24.7582,24.7582,24.7091,24.7445,1283.3477314911,0
+FCEF.US,D,20211029,000000,24.7994,24.8535,24.7288,24.7867,1833.3539021302,0
+FCEF.US,D,20211101,000000,24.9418,24.9605,24.8731,24.9074,4997.926443196,0
+FCEF.US,D,20211102,000000,25.1441,25.1441,24.883,24.9321,3962.0814884925,0
+FCEF.US,D,20211103,000000,24.9575,25.0096,24.9222,24.9222,4292.0851908759,0
+FCEF.US,D,20211104,000000,24.9899,25.0194,24.9222,24.9506,4839.035771678,0
+FCEF.US,D,20211105,000000,25.1343,25.1343,24.9703,24.985,2240.7658803813,0
+FCEF.US,D,20211108,000000,25.1047,25.1047,24.9124,25.0409,27223.268386742,0
+FCEF.US,D,20211109,000000,25.0479,25.0862,24.9801,25.0332,18672.709493196,0
+FCEF.US,D,20211110,000000,25.0813,25.1147,24.8436,24.9222,24901.02011071,0
+FCEF.US,D,20211111,000000,25.0479,25.0479,24.9222,24.9556,6802.7615068487,0
+FCEF.US,D,20211112,000000,24.9899,25.0381,24.9506,25.0381,1953.5404357143,0
+FCEF.US,D,20211115,000000,25.1353,25.1353,25.0381,25.0381,6324.0524324035,0
+FCEF.US,D,20211116,000000,24.9899,25.0723,24.9899,25.0626,4289.029601039,0
+FCEF.US,D,20211117,000000,24.9899,24.9899,24.9349,24.9703,2389.471252443,0
+FCEF.US,D,20211118,000000,24.8054,24.9321,24.7857,24.8927,7982.2191838857,0
+FCEF.US,D,20211119,000000,24.7759,24.8721,24.7082,24.7082,3065.77513634,0
+FCEF.US,D,20211122,000000,25.0871,25.1333,24.3881,24.6208,14064.880019175,0
+FCEF.US,D,20211123,000000,24.499,24.499,24.4646,24.4696,1609.2773140921,0
+FCEF.US,D,20211124,000000,24.4352,24.4745,24.4205,24.4745,5235.2439205273,0
+FCEF.US,D,20211126,000000,24.3881,24.3881,24.1152,24.1152,4196.3433759869,0
+FCEF.US,D,20211129,000000,24.3292,24.4255,24.2752,24.4165,16991.116552964,0
+FCEF.US,D,20211130,000000,24.071,24.1053,24.0661,24.1053,1165.1982577983,0
+FCEF.US,D,20211201,000000,24.2703,24.2899,23.8717,23.8815,17542.141253549,0
+FCEF.US,D,20211202,000000,24.0179,24.0179,23.9012,23.965,3534.2989113288,0
+FCEF.US,D,20211203,000000,23.9208,23.9208,23.6969,23.7263,4337.9190384292,0
+FCEF.US,D,20211206,000000,23.8717,23.9503,23.7372,23.8912,7131.7466792864,0
+FCEF.US,D,20211207,000000,24.2801,24.2801,24.1741,24.1985,2385.3971326605,0
+FCEF.US,D,20211208,000000,24.4352,24.4352,24.2585,24.3144,4976.5373143379,0
+FCEF.US,D,20211209,000000,24.2409,24.2604,24.2409,24.2604,926.86225052137,0
+FCEF.US,D,20211210,000000,24.4451,24.4451,24.1838,24.2075,2817.2538296067,0
+FCEF.US,D,20211213,000000,25.418,25.418,23.3671,24.1004,3668.7448641516,0
+FCEF.US,D,20211214,000000,24.0563,24.0563,23.752,23.8235,1795.6682941419,0
+FCEF.US,D,20211215,000000,23.746,24.1053,23.746,24.1053,9600.6632674884,0
+FCEF.US,D,20211216,000000,24.0661,24.1034,24.0661,24.1034,1864.9283304446,0
+FCEF.US,D,20211217,000000,23.8422,24.0553,23.8422,24.0209,2259.0994194027,0
+FCEF.US,D,20211220,000000,23.6872,23.7941,23.6576,23.6872,5060.0567698793,0
+FCEF.US,D,20211221,000000,23.9698,24.0268,23.8912,23.9403,14257.382178899,0
+FCEF.US,D,20211222,000000,24.1937,24.2556,24.1937,24.2556,834.17602546923,0
+FCEF.US,D,20211223,000000,24.4942,24.5334,24.4745,24.5334,3767.5422688776,0
+FCEF.US,D,20211227,000000,24.7475,24.7475,24.5971,24.718,9275.7522148331,0
+FCEF.US,D,20211228,000000,24.6591,24.8054,24.611,24.662,5905.4366247504,0
+FCEF.US,D,20211229,000000,24.7278,24.7475,24.6296,24.7475,5233.2068606361,0
+FCEF.US,D,20211230,000000,24.766,24.8241,24.766,24.8241,4913.3884577089,0
+FCEF.US,D,20211231,000000,24.9124,24.9605,24.9124,24.9173,2962.9036118315,0
+FCEF.US,D,20220103,000000,24.883,25.0479,24.883,24.9595,4351.1599277223,0
+FCEF.US,D,20220104,000000,24.9703,25.0096,24.8436,25.0096,11137.624955441,0
+FCEF.US,D,20220105,000000,24.9801,24.9801,24.7857,24.7857,495.00555357515,0
+FCEF.US,D,20220106,000000,24.3881,24.611,24.3881,24.611,27162.156590005,0
+FCEF.US,D,20220107,000000,24.4352,24.6011,24.4352,24.6011,4154.5836482161,0
+FCEF.US,D,20220110,000000,24.339,24.5226,24.339,24.5226,884.083992805,0
+FCEF.US,D,20220111,000000,24.6405,24.7582,24.6405,24.7582,1864.9283304446,0
+FCEF.US,D,20220112,000000,24.875,24.875,24.7288,24.8555,1882.2433395203,0
+FCEF.US,D,20220113,000000,24.7485,24.8259,24.6502,24.6993,4251.3439930508,0
+FCEF.US,D,20220114,000000,24.553,24.553,24.3764,24.3871,6370.9048099024,0
+FCEF.US,D,20220118,000000,24.4255,24.4255,24.2222,24.2968,3828.6540656152,0
+FCEF.US,D,20220119,000000,24.3086,24.3959,23.9767,23.9767,1702.9820690898,0
+FCEF.US,D,20220120,000000,24.1132,24.2104,23.8442,23.8442,6735.5385304371,0
+FCEF.US,D,20220121,000000,23.8206,23.8206,23.0588,23.1255,6826.1876955981,0
+FCEF.US,D,20220124,000000,22.2968,22.6974,22.1123,22.6974,5839.2321782846,0
+FCEF.US,D,20220125,000000,22.3843,22.9409,22.3843,22.7848,41368.612271622,0
+FCEF.US,D,20220126,000000,22.9026,23.1756,22.8094,22.8535,8995.6564797854,0
+FCEF.US,D,20220127,000000,22.9026,22.9026,22.775,22.775,1396.4045554558,0
+FCEF.US,D,20220128,000000,22.8929,22.931,22.6876,22.9213,2299.8406172278,0
+FCEF.US,D,20220131,000000,23.2905,23.4397,23.1854,23.3905,14130.065935696,0
+FCEF.US,D,20220201,000000,23.42,23.7814,23.42,23.7814,9254.363085975,0
+FCEF.US,D,20220202,000000,23.752,23.957,23.752,23.8206,20032.446970609,0
+FCEF.US,D,20220203,000000,23.7223,23.7223,23.4515,23.4515,3973.2853178944,0
+FCEF.US,D,20220204,000000,23.5173,23.527,23.3651,23.4779,4197.3619059325,0
+FCEF.US,D,20220207,000000,23.4878,23.527,23.4053,23.4053,6072.4755358334,0
+FCEF.US,D,20220208,000000,23.4593,23.4682,23.3758,23.4682,15625.267895877,0
+FCEF.US,D,20220209,000000,23.6733,23.7617,23.6733,23.7567,7076.7460622225,0
+FCEF.US,D,20220210,000000,23.7323,23.7617,23.4102,23.4976,8606.5780405556,0
+FCEF.US,D,20220211,000000,23.2639,23.2924,23.0882,23.0882,804.63865704603,0
+FCEF.US,D,20220214,000000,22.7651,22.7995,22.5718,22.5718,7040.0789841799,0
+FCEF.US,D,20220215,000000,22.9213,22.9213,22.7465,22.8241,2898.736225257,0
+FCEF.US,D,20220216,000000,22.7947,22.931,22.7947,22.931,2407.8047914643,0
+FCEF.US,D,20220217,000000,22.8123,22.8231,22.6091,22.6091,471.57936482571,0
+FCEF.US,D,20220218,000000,22.7455,22.7455,22.4529,22.4628,6718.2235213615,0
+FCEF.US,D,20220222,000000,22.3646,22.3656,22.0228,22.0328,19738.091816322,0
+FCEF.US,D,20220223,000000,22.072,22.123,21.7598,21.7598,2781.6052815097,0
+FCEF.US,D,20220224,000000,21.427,21.961,20.8998,21.8275,4610.8850638574,0
+FCEF.US,D,20220225,000000,22.2281,22.4235,22.2281,22.4235,1958.6330854425,0
+FCEF.US,D,20220228,000000,22.2084,22.4628,22.2007,22.2968,3601.5218877402,0
+FCEF.US,D,20220301,000000,22.4038,22.5796,22.2575,22.3292,4406.1605447862,0
+FCEF.US,D,20220302,000000,22.5501,22.5894,22.5404,22.5894,882.04693291375,0
+FCEF.US,D,20220303,000000,22.717,22.717,22.4922,22.4922,553.06176047594,0
+FCEF.US,D,20220304,000000,22.2968,22.3165,21.965,22.1309,51802.433034634,0
+FCEF.US,D,20220307,000000,22.179,22.179,21.75,21.75,3354.0191109526,0
+FCEF.US,D,20220308,000000,21.6911,21.9513,21.6223,21.8472,33146.020020569,0
+FCEF.US,D,20220309,000000,21.9503,22.1506,21.9503,22.0328,4628.2000729331,0
+FCEF.US,D,20220310,000000,21.9483,21.9483,21.7794,21.9051,4766.7201455385,0
+FCEF.US,D,20220311,000000,21.8864,21.9159,21.5546,21.5644,4389.8640656562,0
+FCEF.US,D,20220314,000000,21.4858,21.5713,21.1148,21.1148,2393.5453722255,0
+FCEF.US,D,20220315,000000,21.3002,21.3493,21.2512,21.3493,6835.3544651087,0
+FCEF.US,D,20220316,000000,21.642,21.7696,21.6233,21.6911,4286.9925411477,0
+FCEF.US,D,20220317,000000,21.7912,22.2575,21.7912,22.2379,3996.7115066438,0
+FCEF.US,D,20220318,000000,22.2723,22.4942,22.2723,22.4942,3040.3118876992,0
+FCEF.US,D,20220321,000000,22.4824,22.5118,22.3646,22.4137,6428.9610168032,0
+FCEF.US,D,20220322,000000,22.4038,22.5698,22.4038,22.5698,3248.0919966073,0
+FCEF.US,D,20220323,000000,22.4746,22.4746,22.4029,22.4029,777.13834851408,0
+FCEF.US,D,20220324,000000,22.4068,22.4431,22.4068,22.4235,3759.3940293125,0
+FCEF.US,D,20220325,000000,22.4628,22.4628,22.3646,22.4628,5583.5811619321,0
+FCEF.US,D,20220328,000000,22.4834,22.5404,22.4137,22.4137,1117.3273503538,0
+FCEF.US,D,20220329,000000,22.6287,22.8535,22.6287,22.7651,8251.1110895315,0
+FCEF.US,D,20220330,000000,22.8044,22.8829,22.7651,22.8829,4394.9567153844,0
+FCEF.US,D,20220331,000000,22.9213,22.9998,22.9213,22.99,9701.4977321056,0
+FCEF.US,D,20220401,000000,22.9998,23.0882,22.9998,23.0882,1488.0722505624,0
+FCEF.US,D,20220404,000000,23.0882,23.205,23.0882,23.1657,6657.1117246238,0
+FCEF.US,D,20220405,000000,23.2443,23.2443,22.931,22.9704,3017.9042288954,0
+FCEF.US,D,20220406,000000,22.6964,22.6964,22.5599,22.5875,6070.4384759422,0
+FCEF.US,D,20220407,000000,22.5747,22.6582,22.4726,22.6484,24669.813813053,0
+FCEF.US,D,20220408,000000,22.5501,22.6287,22.5501,22.5698,1938.2624865299,0
+FCEF.US,D,20220411,000000,22.4343,22.4903,22.2379,22.2575,3723.7454812155,0
+FCEF.US,D,20220412,000000,22.5128,22.5128,22.287,22.2968,5930.8998733912,0
+FCEF.US,D,20220413,000000,22.3161,22.4343,22.2968,22.3853,7893.6070786161,0
+FCEF.US,D,20220414,000000,22.3263,22.3263,22.2639,22.2639,158.89067151795,0
+FCEF.US,D,20220418,000000,22.2037,22.2184,22.1855,22.2184,1991.2260437025,0
+FCEF.US,D,20220419,000000,22.287,22.4343,22.2231,22.4244,5764.8794922539,0
+FCEF.US,D,20220420,000000,22.5345,22.5766,22.5345,22.5766,1152.9758984508,0
+FCEF.US,D,20220421,000000,22.6797,22.719,22.2772,22.3459,3554.6695102413,0
+FCEF.US,D,20220422,000000,22.2084,22.2281,21.9434,21.9434,8711.4866249553,0
+FCEF.US,D,20220425,000000,21.7569,21.9041,21.6684,21.7078,8525.0956449054,0
+FCEF.US,D,20220426,000000,21.698,21.698,21.5409,21.5409,2615.5849003724,0
+FCEF.US,D,20220427,000000,21.6096,21.6489,21.4132,21.5115,7989.3488935051,0
+FCEF.US,D,20220428,000000,21.4534,21.7961,21.4534,21.6783,3416.1494376359,0
+FCEF.US,D,20220429,000000,21.5605,21.5605,21.3159,21.4034,1424.9233939334,0
+FCEF.US,D,20220502,000000,21.2855,21.3543,21.0696,21.2659,5378.8566428608,0
+FCEF.US,D,20220503,000000,21.3887,21.4132,21.3249,21.3346,2075.7640291896,0
+FCEF.US,D,20220504,000000,21.5212,21.7422,21.4034,21.7422,374.81901999106,0
+FCEF.US,D,20220505,000000,21.6292,21.6292,21.1383,21.3052,4491.717060219,0
+FCEF.US,D,20220506,000000,21.1677,21.1677,21.0106,21.0106,465.46818515194,0
+FCEF.US,D,20220509,000000,20.7849,20.7849,20.4412,20.4903,2681.7893468382,0
+FCEF.US,D,20220510,000000,20.6228,20.6818,20.3627,20.3627,2444.4718695069,0
+FCEF.US,D,20220511,000000,20.4265,20.4265,20.078,20.0976,11299.571216795,0
+FCEF.US,D,20220512,000000,19.9949,19.9949,19.803,19.9503,3191.0543196521,0
+FCEF.US,D,20220513,000000,20.1663,20.2448,19.9846,20.2448,1525.7578585506,0
+FCEF.US,D,20220516,000000,20.3037,20.3037,20.1663,20.2939,2537.1580945591,0
+FCEF.US,D,20220517,000000,20.4216,20.5886,20.4216,20.5886,2411.8789112468,0
+FCEF.US,D,20220518,000000,20.397,20.397,20.1958,20.2154,2275.3958985327,0
+FCEF.US,D,20220519,000000,20.2154,20.2842,20.0879,20.2256,7407.7682945516,0
+FCEF.US,D,20220520,000000,20.1376,20.1467,19.9994,20.1467,52114.103197997,0
+FCEF.US,D,20220523,000000,20.3664,20.3823,20.2645,20.3823,3225.6843378035,0
+FCEF.US,D,20220524,000000,20.1662,20.2253,20.1477,20.2253,2920.1253541151,0
+FCEF.US,D,20220525,000000,20.1762,20.5296,20.1762,20.4708,2144.0055355467,0
+FCEF.US,D,20220526,000000,20.5689,20.8928,20.5689,20.8928,3236.8881672054,0
+FCEF.US,D,20220527,000000,21.1579,21.2168,21.1579,21.2168,852.50956449054,0
+FCEF.US,D,20220531,000000,21.1874,21.2267,21.1677,21.2168,2390.4897823886,0
+FCEF.US,D,20220601,000000,21.2955,21.2955,20.9616,21.1333,6577.6663888649,0
+FCEF.US,D,20220602,000000,21.1481,21.3141,21.1481,21.3052,2413.9159711381,0
+FCEF.US,D,20220603,000000,21.1089,21.2071,21.0991,21.2071,1670.3891108297,0
+FCEF.US,D,20220606,000000,21.1598,21.2031,21.1481,21.1481,2137.894355873,0
+FCEF.US,D,20220607,000000,21.2071,21.4034,21.1972,21.4034,1428.9975137159,0
+FCEF.US,D,20220608,000000,21.2267,21.3446,21.2267,21.2955,1837.4280219127,0
+FCEF.US,D,20220609,000000,21.2168,21.2659,20.8831,20.942,3544.484210785,0
+FCEF.US,D,20220610,000000,20.5813,20.5813,20.5813,20.5813,129.35330309475,0
+FCEF.US,D,20220613,000000,19.8718,19.8718,19.7539,19.7539,1453.442232411,0
+FCEF.US,D,20220614,000000,19.7147,19.7147,19.322,19.4299,3686.0598732273,0
+FCEF.US,D,20220615,000000,19.5773,19.6361,19.5773,19.6067,2169.4687841874,0
+FCEF.US,D,20220616,000000,19.214,19.214,18.782,18.782,4094.4903814241,0
+FCEF.US,D,20220617,000000,18.9686,18.9882,18.8605,18.8605,1551.2211071913,0
+FCEF.US,D,20220621,000000,19.1651,19.1651,19.0923,19.0923,220.00246825562,0
+FCEF.US,D,20220622,000000,19.1318,19.1318,19.0323,19.0323,31467.482670174,0
+FCEF.US,D,20220623,000000,19.136,19.2146,19.1183,19.1943,1897.5212887048,0
+FCEF.US,D,20220624,000000,19.4692,19.6558,19.4595,19.6558,539.82087118278,0
+FCEF.US,D,20220627,000000,19.5675,19.6951,19.5183,19.6951,6185.5323597981,0
+FCEF.US,D,20220628,000000,19.5478,19.862,19.5085,19.5085,11405.498331141,0
+FCEF.US,D,20220629,000000,19.5379,19.6057,19.515,19.5969,1283.3477314911,0
+FCEF.US,D,20220630,000000,19.3907,19.5675,19.3907,19.3907,4175.9727770743,0
+FCEF.US,D,20220701,000000,19.803,19.809,19.587,19.7833,1945.3921961492,0
+FCEF.US,D,20220705,000000,19.5084,19.6852,19.5006,19.6803,2945.5886027558,0
+FCEF.US,D,20220706,000000,19.587,19.6067,19.5576,19.6067,373.80049004543,0
+FCEF.US,D,20220707,000000,19.813,19.9111,19.7638,19.9111,1584.832595397,0
+FCEF.US,D,20220708,000000,19.813,19.9307,19.803,19.9307,3469.1129948085,0
+FCEF.US,D,20220711,000000,19.8227,19.8227,19.6951,19.7736,11334.201234947,0
+FCEF.US,D,20220712,000000,19.7736,19.7736,19.6452,19.6452,1987.4614275461,0
+FCEF.US,D,20220713,000000,19.4587,19.6055,19.4587,19.5662,2695.1718390869,0
+FCEF.US,D,20220714,000000,19.3213,19.3884,19.2897,19.3884,38817.764203829,0
+FCEF.US,D,20220715,000000,19.5563,19.6847,19.5464,19.6847,950.70111078235,0
+FCEF.US,D,20220718,000000,19.7795,19.7934,19.5761,19.5761,1144.0812089287,0
+FCEF.US,D,20220719,000000,19.818,20.0205,19.818,20.0205,1097.5079915741,0
+FCEF.US,D,20220720,000000,20.0007,20.1291,20.0007,20.1193,3068.7700391707,0
+FCEF.US,D,20220721,000000,20.1292,20.2181,20.0808,20.1763,2385.358697554,0
+FCEF.US,D,20220722,000000,20.2823,20.2823,20.06,20.1162,919.31481213032,0
+FCEF.US,D,20220725,000000,20.0896,20.2575,20.0896,20.149,3003.972519373,0
+FCEF.US,D,20220726,000000,20.149,20.2378,20.149,20.1786,6539.4871933367,0
+FCEF.US,D,20220727,000000,20.3069,20.5242,20.1193,20.4896,5427.8047443069,0
+FCEF.US,D,20220728,000000,20.5341,20.7885,20.5243,20.7885,3425.1563980582,0
+FCEF.US,D,20220729,000000,20.9391,21.1168,20.9391,21.1168,5513.8639502882,0
+FCEF.US,D,20220801,000000,21.0971,21.2354,21.0971,21.1366,8232.3223980525,0
+FCEF.US,D,20220802,000000,21.1268,21.1268,21.0576,21.0576,1515.6544865188,0
+FCEF.US,D,20220803,000000,21.2749,21.2749,21.2453,21.2453,516.35523588817,0
+FCEF.US,D,20220804,000000,21.2699,21.3144,21.2554,21.2847,2343.8477864336,0
+FCEF.US,D,20220805,000000,21.1662,21.2749,21.1652,21.2749,5238.4744911479,0
+FCEF.US,D,20220808,000000,21.3737,21.4033,21.2354,21.3637,4759.5803213928,0
+FCEF.US,D,20220809,000000,21.284,21.3144,21.2354,21.2354,1341.5111520624,0
+FCEF.US,D,20220810,000000,21.4745,21.512,21.4745,21.507,9419.9394405953,0
+FCEF.US,D,20220811,000000,21.4428,21.4428,21.4428,21.4428,7.0872287278769,0
+FCEF.US,D,20220812,000000,21.5811,21.6897,21.5416,21.6897,1445.7946604869,0
+FCEF.US,D,20220815,000000,21.665,21.749,21.665,21.7391,604.43936436322,0
+FCEF.US,D,20220816,000000,21.6897,21.7292,21.6305,21.6601,3752.1813807874,0
+FCEF.US,D,20220817,000000,21.4329,21.5416,21.4033,21.4823,8630.2196680604,0
+FCEF.US,D,20220818,000000,21.4823,21.5119,21.3836,21.4379,7124.68979401,0
+FCEF.US,D,20220819,000000,21.1958,21.2453,21.1672,21.2453,937.53911457343,0
+FCEF.US,D,20220822,000000,21.2156,21.2156,20.9292,20.9292,1370.8725282208,0
+FCEF.US,D,20220823,000000,20.7712,20.8798,20.7712,20.8502,2309.424104041,0
+FCEF.US,D,20220824,000000,20.9885,20.9885,20.9687,20.9885,800.85684625009,0
+FCEF.US,D,20220825,000000,21.1116,21.1268,21.0083,21.0675,15091.747345391,0
+FCEF.US,D,20220826,000000,21.1316,21.1316,20.7119,20.7613,11168.460013887,0
+FCEF.US,D,20220829,000000,20.7415,20.8304,20.6921,20.7514,5569.5493188644,0
+FCEF.US,D,20220830,000000,20.6705,20.6705,20.46,20.46,5066.3560791852,0
+FCEF.US,D,20220831,000000,20.6328,20.6328,20.3564,20.3662,2211.2153630976,0
+FCEF.US,D,20220901,000000,20.2855,20.2953,20.15,20.2788,7661.2942548349,0
+FCEF.US,D,20220902,000000,20.4551,20.4551,20.2971,20.2971,418.14649494474,0
+FCEF.US,D,20220906,000000,20.2181,20.2427,20.0896,20.0896,1450.8569667211,0
+FCEF.US,D,20220907,000000,20.1884,20.3563,20.1884,20.3365,1054.9846192068,0
+FCEF.US,D,20220908,000000,20.149,20.4551,20.149,20.3563,7389.9546406819,0
+FCEF.US,D,20220909,000000,20.4848,20.6137,20.4848,20.5983,3644.8604886224,0
+FCEF.US,D,20220912,000000,20.7218,20.7363,20.6971,20.6971,1970.2495863498,0
+FCEF.US,D,20220913,000000,20.3069,20.4354,20.139,20.139,802.88176874377,0
+FCEF.US,D,20220914,000000,20.1094,20.2181,20.0798,20.0858,1399.2214431323,0
+FCEF.US,D,20220915,000000,20.0353,20.0353,19.9317,19.9317,542.679228306,0
+FCEF.US,D,20220916,000000,19.7204,19.7934,19.7098,19.7934,923.36465711768,0
+FCEF.US,D,20220919,000000,19.734,19.734,19.673,19.6995,1621.962917437,0
+FCEF.US,D,20220920,000000,19.5375,19.5859,19.4082,19.4576,10927.494237139,0
+FCEF.US,D,20220921,000000,19.497,19.5267,19.3338,19.3338,3443.3807005013,0
+FCEF.US,D,20220922,000000,19.1118,19.1287,19.0526,19.1118,16538.554467124,0
+FCEF.US,D,20220923,000000,18.776,18.7761,18.5094,18.5835,10195.484755674,0
+FCEF.US,D,20220926,000000,18.45,18.539,18.2625,18.2625,4906.3872021845,0
+FCEF.US,D,20220927,000000,18.2921,18.381,18.1243,18.1933,6770.3283576161,0
+FCEF.US,D,20220928,000000,18.3118,18.6674,18.3118,18.6575,8652.4938154909,0
+FCEF.US,D,20220929,000000,18.4204,18.4204,18.1933,18.2131,3881.7764203829,0
+FCEF.US,D,20220930,000000,18.3612,18.3612,18.1933,18.2525,7694.7054759806,0
+FCEF.US,D,20221003,000000,18.4985,18.6328,18.4985,18.5933,1018.5360143206,0
+FCEF.US,D,20221004,000000,19.1218,19.1218,19.0624,19.0624,624.68858930001,0
+FCEF.US,D,20221005,000000,18.8266,19.0131,18.7859,18.9785,2613.1624780929,0
+FCEF.US,D,20221006,000000,18.9439,18.9439,18.8156,18.8156,4614.7983630947,0
+FCEF.US,D,20221007,000000,18.4896,18.4896,18.4402,18.4402,558.87860825544,0
+FCEF.US,D,20221010,000000,18.3414,18.3513,18.3316,18.3316,1937.8508264509,0
+FCEF.US,D,20221011,000000,18.2229,18.46,18.2032,18.2871,3094.0815703417,0
+FCEF.US,D,20221012,000000,18.2623,18.2921,18.2026,18.2374,2596.2259869628,0
+FCEF.US,D,20221013,000000,18.0833,18.4014,17.984,18.3418,2614.3321736212,0
+FCEF.US,D,20221014,000000,18.3517,18.3517,18.1479,18.1479,1658.7278777612,0
+FCEF.US,D,20221017,000000,18.3915,18.3915,18.3915,18.3915,42.2477688696,0
+FCEF.US,D,20221018,000000,18.6202,18.6202,18.5207,18.5804,787.6191196404,0
+FCEF.US,D,20221019,000000,18.5207,18.5207,18.3816,18.4512,2526.8189381056,0
+FCEF.US,D,20221020,000000,18.3517,18.4661,18.3219,18.4213,3297.3377703464,0
+FCEF.US,D,20221021,000000,18.4014,18.5605,18.4014,18.5605,1482.6955074712,0
+FCEF.US,D,20221024,000000,18.65,18.7096,18.65,18.6997,3184.6770533608,0
+FCEF.US,D,20221025,000000,18.7494,18.9681,18.7494,18.9681,5822.1449099344,0
+FCEF.US,D,20221026,000000,19.0377,19.1968,19.0377,19.0874,13674.194524127,0
+FCEF.US,D,20221027,000000,19.2365,19.2365,19.0675,19.0857,3535.735894682,0
+FCEF.US,D,20221028,000000,19.2564,19.2863,19.2484,19.2863,860.043866274,0
+FCEF.US,D,20221031,000000,19.4055,19.4055,19.326,19.3757,2823.5592194516,0
+FCEF.US,D,20221101,000000,19.5546,19.5546,19.327,19.3856,8441.5065798496,0
+FCEF.US,D,20221102,000000,19.2953,19.3459,19.157,19.157,5870.4280743568,0
+FCEF.US,D,20221103,000000,19.0079,19.1361,19.0079,19.0377,3269.1725911,0
+FCEF.US,D,20221104,000000,19.2166,19.2176,19.0675,19.1769,2602.2613825156,0
+FCEF.US,D,20221107,000000,19.2416,19.316,19.1968,19.2962,2817.5238238988,0
+FCEF.US,D,20221108,000000,19.326,19.4552,19.326,19.3897,3138.405687456,0
+FCEF.US,D,20221109,000000,19.4652,19.4652,19.1868,19.1968,4142.2931477384,0
+FCEF.US,D,20221110,000000,19.4851,19.8032,19.4851,19.8032,2592.2023899276,0
+FCEF.US,D,20221111,000000,19.8231,19.833,19.8231,19.833,772.5306307584,0
+FCEF.US,D,20221114,000000,19.8048,19.82,19.6411,19.6411,5136,0
+FCEF.US,D,20221115,000000,19.78,19.8899,19.74,19.77,5291,0
+FCEF.US,D,20221116,000000,19.7907,19.7907,19.66,19.7,4043,0
+FCEF.US,D,20221117,000000,19.61,19.61,19.5405,19.5405,763,0
+FCEF.US,D,20221118,000000,19.6794,19.72,19.6794,19.68,807,0
+FCEF.US,D,20221121,000000,19.6542,19.66,19.62,19.66,1030,0
+FCEF.US,D,20221122,000000,19.86,19.86,19.81,19.85,2567,0
+FCEF.US,D,20221123,000000,19.92,19.99,19.91,19.945,1197,0
+FCEF.US,D,20221125,000000,19.79,19.97,19.79,19.97,272,0
+FCEF.US,D,20221128,000000,20.02,20.02,19.861,19.861,8656,0
+FCEF.US,D,20221129,000000,19.93,19.93,19.85,19.87,1073,0
+FCEF.US,D,20221130,000000,19.92,20.26,19.92,20.245,11007,0
+FCEF.US,D,20221201,000000,20.39,20.39,20.3173,20.35,5314,0
+FCEF.US,D,20221202,000000,20.28,20.36,20.191,20.2982,4606,0
+FCEF.US,D,20221205,000000,20.12,20.1699,20.045,20.045,8173,0
+FCEF.US,D,20221206,000000,20.02,20.05,19.8944,19.9,4456,0
+FCEF.US,D,20221207,000000,20.04,20.04,19.9,19.965,3625,0
+FCEF.US,D,20221208,000000,20.09,20.09,19.94,19.94,8312,0
+FCEF.US,D,20221209,000000,19.85,19.96,19.775,19.775,8466,0
+FCEF.US,D,20221212,000000,19.82,19.8912,19.81,19.8912,6363,0
+FCEF.US,D,20221213,000000,20.0001,20.12,19.97,20.0045,54814,0
+FCEF.US,D,20221214,000000,20.039,20.039,19.8,19.935,14989,0
+FCEF.US,D,20221215,000000,19.73,19.78,19.63,19.7251,6433,0
+FCEF.US,D,20221216,000000,19.4943,19.6,19.4795,19.543,5494,0
+FCEF.US,D,20221219,000000,19.4439,19.55,19.3353,19.3353,4367,0
+FCEF.US,D,20221220,000000,19.3458,19.42,19.3053,19.3297,4756,0
+FCEF.US,D,20221221,000000,19.41,19.49,19.4,19.41,5414,0
+FCEF.US,D,20221222,000000,19.2501,19.34,19.18,19.295,7040,0
+FCEF.US,D,20221223,000000,19.3474,19.44,19.3474,19.385,17658,0
+FCEF.US,D,20221227,000000,19.31,19.39,19.2323,19.28,9778,0
+FCEF.US,D,20221228,000000,19.29,19.29,19.04,19.04,699,0
+FCEF.US,D,20221229,000000,19.04,19.31,19.04,19.2466,3613,0
+FCEF.US,D,20221230,000000,19.225,19.32,19.19,19.31,5166,0
+FCEF.US,D,20230103,000000,19.41,19.61,19.28,19.395,44118,0
+FCEF.US,D,20230104,000000,19.6151,19.68,19.5838,19.5838,1138,0
+FCEF.US,D,20230105,000000,19.4596,19.49,19.4596,19.47,568,0
+FCEF.US,D,20230106,000000,19.7,19.86,19.62,19.798,5080,0
+FCEF.US,D,20230109,000000,19.9592,20.02,19.84,19.84,1872,0
+FCEF.US,D,20230110,000000,19.82,20.05,19.82,20.0007,29666,0
+FCEF.US,D,20230111,000000,19.94,20.12,19.94,20.12,4720,0
+FCEF.US,D,20230112,000000,20.03,20.219,20.03,20.15,7974,0
+FCEF.US,D,20230113,000000,20.14,20.2599,20.12,20.24,20957,0
+FCEF.US,D,20230117,000000,20.2599,20.2599,20.205,20.2198,524,0
+FCEF.US,D,20230118,000000,20.335,20.34,20.0856,20.09,4574,0
+FCEF.US,D,20230119,000000,19.94,20.08,19.9,20.04,10513,0
+FCEF.US,D,20230120,000000,20.01,20.18,20.01,20.1577,2676,0
+FCEF.US,D,20230123,000000,20.121,20.25,20.121,20.24,2101,0
+FCEF.US,D,20230124,000000,20.97,20.97,20.25,20.34,14390,0
+FCEF.US,D,20230125,000000,20.17,20.33,20.16,20.275,4896,0
+FCEF.US,D,20230126,000000,20.27,20.3852,20.26,20.3852,21003,0
+FCEF.US,D,20230127,000000,20.46,20.47,20.41,20.47,4877,0
+FCEF.US,D,20230130,000000,20.3871,20.42,20.29,20.3,5481,0
+FCEF.US,D,20230131,000000,20.4122,20.58,20.36,20.58,13068,0
+FCEF.US,D,20230201,000000,20.6,20.72,20.49,20.72,3989,0
+FCEF.US,D,20230202,000000,20.77,20.99,20.77,20.99,7753,0
+FCEF.US,D,20230203,000000,20.685,20.7799,20.62,20.62,326,0
+FCEF.US,D,20230206,000000,20.56,20.56,20.4,20.46,5603,0
+FCEF.US,D,20230207,000000,20.48,20.69,20.48,20.69,4744,0
+FCEF.US,D,20230208,000000,20.55,20.58,20.5,20.5,3312,0
+FCEF.US,D,20230209,000000,20.526,20.526,20.35,20.41,11652,0
+FCEF.US,D,20230210,000000,20.4099,20.4099,20.36,20.36,1048,0
+FCEF.US,D,20230213,000000,20.53,20.58,20.53,20.58,5549,0
+FCEF.US,D,20230214,000000,20.439,20.44,20.3401,20.44,7487,0
+FCEF.US,D,20230215,000000,20.38,20.4099,20.31,20.3925,15608,0
+FCEF.US,D,20230216,000000,20.46,20.46,20.21,20.3,12825,0
+FCEF.US,D,20230217,000000,20.4,20.4,20.24,20.24,3182,0
+FCEF.US,D,20230221,000000,20.21,20.21,19.895,19.91,4404,0
+FCEF.US,D,20230222,000000,19.8501,19.93,19.8501,19.9,1656,0
+FCEF.US,D,20230223,000000,19.91,20.03,19.8801,19.9209,2466,0
+FCEF.US,D,20230224,000000,19.79,19.85,19.781,19.845,706,0
+FCEF.US,D,20230227,000000,19.97,19.97,19.8943,19.9,949,0
+FCEF.US,D,20230228,000000,20.01,20.01,19.85,19.92,5513,0
+FCEF.US,D,20230301,000000,19.895,19.91,19.77,19.855,4174,0
+FCEF.US,D,20230302,000000,19.83,19.87,19.82,19.87,3626,0
+FCEF.US,D,20230303,000000,19.89,20.11,19.89,20.0154,6749,0
+FCEF.US,D,20230306,000000,20.21,20.21,20.0361,20.06,7302,0
+FCEF.US,D,20230307,000000,20.06,20.06,19.82,19.82,7731,0
+FCEF.US,D,20230308,000000,19.791,19.89,19.7201,19.77,6295,0
+FCEF.US,D,20230309,000000,19.78,19.78,19.51,19.51,2380,0
+FCEF.US,D,20230310,000000,19.51,19.51,19.17,19.18,6035,0
+FCEF.US,D,20230313,000000,19.05,19.09,18.9498,18.9498,2010,0
+FCEF.US,D,20230314,000000,19.04,19.04,18.99,18.9931,1306,0
+FCEF.US,D,20230315,000000,18.65,18.79,18.65,18.67,3776,0
+FCEF.US,D,20230316,000000,18.8593,18.8593,18.8593,18.8593,258,0
+FCEF.US,D,20230317,000000,18.76,18.76,18.64,18.6498,2988,0
+FCEF.US,D,20230320,000000,18.72,18.72,18.62,18.62,486,0
+FCEF.US,D,20230321,000000,18.8788,18.89,18.77,18.89,6401,0
+FCEF.US,D,20230322,000000,18.81,18.81,18.6,18.7308,22065,0
+FCEF.US,D,20230323,000000,18.78,18.84,18.6583,18.68,6736,0
+FCEF.US,D,20230324,000000,18.64,18.6753,18.64,18.6753,646,0
+FCEF.US,D,20230327,000000,18.87,18.87,18.8114,18.84,2463,0
+FCEF.US,D,20230328,000000,18.78,18.81,18.71,18.81,1280,0
+FCEF.US,D,20230329,000000,18.98,19.01,18.871,19.01,6164,0
+FCEF.US,D,20230330,000000,19.05,19.16,19.04,19.16,7095,0
+FCEF.US,D,20230331,000000,19.31,19.36,19.3099,19.3307,2486,0
+FCEF.US,D,20230403,000000,19.4071,19.5,19.4012,19.46,1667,0
+FCEF.US,D,20230404,000000,19.293,19.4,19.293,19.34,7570,0
+FCEF.US,D,20230405,000000,19.28,19.29,19.28,19.29,3664,0
+FCEF.US,D,20230406,000000,19.42,19.42,19.21,19.29,10233,0
+FCEF.US,D,20230410,000000,19.3112,19.38,19.3112,19.3406,666,0
+FCEF.US,D,20230411,000000,19.34,19.37,19.26,19.32,14917,0
+FCEF.US,D,20230412,000000,19.4099,19.41,19.29,19.29,5657,0
+FCEF.US,D,20230413,000000,19.3909,19.47,19.38,19.38,1629,0
+FCEF.US,D,20230414,000000,19.385,19.385,19.29,19.3,1950,0
+FCEF.US,D,20230417,000000,19.39,19.39,19.345,19.345,203,0
+FCEF.US,D,20230418,000000,19.43,19.44,19.38,19.38,3936,0
+FCEF.US,D,20230419,000000,19.32,19.32,19.32,19.32,78,0
+FCEF.US,D,20230420,000000,19.2936,19.295,19.22,19.22,3254,0
+FCEF.US,D,20230421,000000,19.2,19.29,19.18,19.21,4378,0
+FCEF.US,D,20230424,000000,19.2242,19.27,19.2242,19.27,1068,0
+FCEF.US,D,20230425,000000,19.2,19.2,19.01,19.01,2976,0
+FCEF.US,D,20230426,000000,19.07,19.11,19.02,19.04,6292,0
+FCEF.US,D,20230427,000000,19.07,19.21,19.07,19.21,602,0
+FCEF.US,D,20230428,000000,19.32,19.34,19.24,19.34,5067,0
+FCEF.US,D,20230501,000000,19.4,19.41,19.28,19.33,4923,0
+FCEF.US,D,20230502,000000,19.33,19.34,19.0765,19.12,1065,0
+FCEF.US,D,20230503,000000,19.1899,19.19,19.0389,19.0389,4633,0
+FCEF.US,D,20230504,000000,18.9,18.99,18.87,18.87,4604,0
+FCEF.US,D,20230505,000000,19.01,19.09,19.01,19.09,706,0
+FCEF.US,D,20230508,000000,19.0401,19.15,19.0401,19.08,1655,0
+FCEF.US,D,20230509,000000,19.1,19.1,18.99,19.0466,1443,0
+FCEF.US,D,20230510,000000,19.16,19.16,18.89,19,25503,0
+FCEF.US,D,20230511,000000,18.93,18.93,18.79,18.82,1479,0
+FCEF.US,D,20230512,000000,18.86,18.9101,18.76,18.77,6877,0
+FCEF.US,D,20230515,000000,18.77,18.93,18.77,18.84,3431,0
+FCEF.US,D,20230516,000000,18.78,18.8108,18.71,18.71,2250,0
+FCEF.US,D,20230517,000000,18.79,18.88,18.7726,18.88,1082,0
+FCEF.US,D,20230518,000000,18.8,18.885,18.8,18.85,1036,0
+FCEF.US,D,20230519,000000,18.9599,18.9599,18.85,18.85,1716,0
+FCEF.US,D,20230522,000000,18.96,18.99,18.92,18.92,7374,0
+FCEF.US,D,20230523,000000,18.82,18.8681,18.72,18.775,9928,0
+FCEF.US,D,20230524,000000,18.7,18.7,18.67,18.67,1144,0
+FCEF.US,D,20230525,000000,18.77,18.77,18.585,18.585,4671,0
+FCEF.US,D,20230526,000000,18.68,18.76,18.581,18.7081,2662,0
+FCEF.US,D,20230530,000000,18.77,18.8,18.65,18.695,5764,0
+FCEF.US,D,20230531,000000,18.77,18.774,18.59,18.735,4854,0
+FCEF.US,D,20230601,000000,18.77,18.94,18.7366,18.86,9466,0
+FCEF.US,D,20230602,000000,19,19.08,19,19.08,406,0
+FCEF.US,D,20230605,000000,19.089,19.1088,19.01,19.01,5111,0
+FCEF.US,D,20230606,000000,19.14,19.17,19.03,19.135,2114,0
+FCEF.US,D,20230607,000000,19.2,19.2499,19.11,19.16,13203,0
+FCEF.US,D,20230608,000000,19.11,19.24,19.1,19.14,4515,0
+FCEF.US,D,20230609,000000,19.175,19.23,19.12,19.12,3095,0
+FCEF.US,D,20230612,000000,19.25,19.26,19.19,19.21,9019,0
+FCEF.US,D,20230613,000000,19.02,19.1619,19.02,19.1,4607,0
+FCEF.US,D,20230614,000000,19.12,19.12,19.12,19.12,151,0
+FCEF.US,D,20230615,000000,19.325,19.325,19.325,19.325,109,0
+FCEF.US,D,20230616,000000,19.34,19.37,19.2696,19.2696,4633,0
+FCEF.US,D,20230620,000000,19.18,19.22,19.11,19.12,7309,0
+FCEF.US,D,20230621,000000,19.13,19.2,19.1,19.1553,1947,0
+FCEF.US,D,20230622,000000,19.08,19.17,19.07,19.1273,6424,0
+FCEF.US,D,20230623,000000,19.12,19.1299,19.09,19.09,1810,0
+FCEF.US,D,20230626,000000,19.0211,19.13,19,19.11,6293,0
+FCEF.US,D,20230627,000000,19.08,19.16,19.08,19.155,5300,0
+FCEF.US,D,20230628,000000,19.12,19.27,19.06,19.2253,3360,0
+FCEF.US,D,20230629,000000,19.2155,19.3,19.2,19.261,1250,0
+FCEF.US,D,20230630,000000,19.33,19.34,19.33,19.34,391,0
+FCEF.US,D,20230703,000000,19.32,19.4201,19.32,19.42,501,0
+FCEF.US,D,20230705,000000,19.43,19.51,19.39,19.39,4935,0
+FCEF.US,D,20230706,000000,19.21,19.21,19.17,19.18,1312,0
+FCEF.US,D,20230707,000000,19.29,19.3324,19.27,19.27,1515,0
+FCEF.US,D,20230710,000000,19.27,19.43,19.27,19.37,15003,0
+FCEF.US,D,20230711,000000,19.24,19.36,19.24,19.31,28656,0
+FCEF.US,D,20230712,000000,19.47,19.5344,19.42,19.43,3225,0
+FCEF.US,D,20230713,000000,19.61,19.61,19.49,19.51,1680,0
+FCEF.US,D,20230714,000000,19.5698,19.59,19.461,19.47,967,0
+FCEF.US,D,20230717,000000,19.46,19.5585,19.46,19.5494,3188,0
+FCEF.US,D,20230718,000000,19.495,19.6288,19.4801,19.56,6521,0
+FCEF.US,D,20230719,000000,19.69,19.69,19.541,19.55,3179,0
+FCEF.US,D,20230720,000000,19.595,19.66,19.54,19.54,1515,0
+FCEF.US,D,20230721,000000,19.66,19.66,19.56,19.58,5957,0
+FCEF.US,D,20230724,000000,19.7092,19.74,19.63,19.63,3876,0
+FCEF.US,D,20230725,000000,19.65,19.735,19.63,19.63,1626,0
+FCEF.US,D,20230726,000000,19.74,19.75,19.65,19.7,10229,0
+FCEF.US,D,20230727,000000,19.68,19.8377,19.58,19.58,5526,0
+FCEF.US,D,20230728,000000,19.63,19.72,19.63,19.72,1463,0
+FCEF.US,D,20230731,000000,19.78,19.91,19.77,19.85,1251,0
+FCEF.US,D,20230801,000000,19.87,19.88,19.711,19.785,5293,0
+FCEF.US,D,20230802,000000,19.76,19.76,19.65,19.65,1294,0
+FCEF.US,D,20230803,000000,19.6,19.6,19.5201,19.545,2414,0
+FCEF.US,D,20230804,000000,19.55,19.55,19.55,19.55,122,0
+FCEF.US,D,20230807,000000,19.551,19.7,19.551,19.62,10261,0
+FCEF.US,D,20230808,000000,19.57,19.92,19.26,19.59,106141,0
+FCEF.US,D,20230809,000000,19.61,20.61,19.56,19.81,54620,0
+FCEF.US,D,20230810,000000,19.78,19.78,19.67,19.67,10878,0
+FCEF.US,D,20230811,000000,19.56,19.56,19.46,19.46,3497,0
+FCEF.US,D,20230814,000000,19.54,19.56,19.41,19.47,6940,0
+FCEF.US,D,20230815,000000,19.53,19.53,19.3193,19.33,9174,0
+FCEF.US,D,20230816,000000,19.42,19.42,19.21,19.22,9928,0
+FCEF.US,D,20230817,000000,19.33,19.33,19.1,19.11,4434,0
+FCEF.US,D,20230818,000000,19.19,19.19,19.11,19.11,1030,0
+FCEF.US,D,20230821,000000,19.175,19.23,19.06,19.18,8720,0
+FCEF.US,D,20230822,000000,19.22,19.22,19.11,19.135,3784,0
+FCEF.US,D,20230823,000000,19.185,19.28,19.18,19.255,4278,0
+FCEF.US,D,20230824,000000,19.2298,19.23,19.07,19.07,2856,0
+FCEF.US,D,20230825,000000,19.16,19.2499,19.1,19.1898,2710,0
+FCEF.US,D,20230828,000000,19.2533,19.29,19.22,19.23,3132,0
+FCEF.US,D,20230829,000000,19.21,19.425,19.21,19.36,2949,0
+FCEF.US,D,20230830,000000,19.46,19.46,19.34,19.34,242,0
+FCEF.US,D,20230831,000000,19.46,19.5,19.3,19.32,5403,0
+FCEF.US,D,20230901,000000,19.46,19.5,19.39,19.4,890,0
+FCEF.US,D,20230905,000000,19.4,19.44,19.33,19.33,9838,0
+FCEF.US,D,20230906,000000,19.33,19.33,19.17,19.17,7503,0
+FCEF.US,D,20230907,000000,19.18,19.28,19.17,19.19,2152,0
+FCEF.US,D,20230908,000000,19.17,19.31,19.17,19.21,12286,0
+FCEF.US,D,20230911,000000,19.2,19.34,19.2,19.24,4708,0
+FCEF.US,D,20230912,000000,19.07,19.17,19.05,19.05,2778,0
+FCEF.US,D,20230913,000000,19.17,19.17,19.045,19.045,5373,0
+FCEF.US,D,20230914,000000,19.17,19.17,19.06,19.1154,2935,0
+FCEF.US,D,20230915,000000,19.03,19.06,19.03,19.045,902,0
+FCEF.US,D,20230918,000000,19.03,19.03,19,19.01,2124,0
+FCEF.US,D,20230919,000000,19.0032,19.07,18.97,19.025,8769,0
+FCEF.US,D,20230920,000000,19.0726,19.14,18.965,18.97,1877,0
+FCEF.US,D,20230921,000000,18.84,18.85,18.8,18.8,1827,0
+FCEF.US,D,20230922,000000,18.85,18.865,18.85,18.865,1636,0
+FCEF.US,D,20230925,000000,18.825,18.825,18.825,18.825,30,0
+FCEF.US,D,20230926,000000,18.79,18.79,18.57,18.59,3302,0
+FCEF.US,D,20230927,000000,18.57,18.73,18.54,18.56,12488,0
+FCEF.US,D,20230928,000000,18.56,18.6699,18.56,18.59,2261,0
+FCEF.US,D,20230929,000000,18.69,18.69,18.635,18.635,318,0
+FCEF.US,D,20231002,000000,18.6199,18.62,18.33,18.425,5717,0
+FCEF.US,D,20231003,000000,18.2601,18.37,18.18,18.18,655,0
+FCEF.US,D,20231004,000000,18.17,18.275,18.16,18.24,4520,0
+FCEF.US,D,20231005,000000,18.21,18.2454,18.1691,18.23,5540,0
+FCEF.US,D,20231006,000000,18.22,18.3868,18.22,18.35,1954,0
+FCEF.US,D,20231009,000000,18.4122,18.4499,18.4122,18.42,1758,0
+FCEF.US,D,20231010,000000,18.45,18.5549,18.45,18.5,3044,0
+FCEF.US,D,20231011,000000,18.475,18.475,18.41,18.43,6427,0
+FCEF.US,D,20231012,000000,18.43,18.48,18.32,18.32,4343,0
+FCEF.US,D,20231013,000000,18.2909,18.2909,18.24,18.24,1155,0
+FCEF.US,D,20231016,000000,18.325,18.355,18.3,18.3,1298,0
+FCEF.US,D,20231017,000000,18.2522,18.3399,18.22,18.285,18657,0
+FCEF.US,D,20231018,000000,18.135,18.135,18.135,18.135,170,0
+FCEF.US,D,20231019,000000,18.21,18.21,17.915,17.94,5258,0
+FCEF.US,D,20231020,000000,17.945,18,17.84,17.84,8874,0
+FCEF.US,D,20231023,000000,17.82,17.89,17.79,17.79,5506,0
+FCEF.US,D,20231024,000000,17.93,17.96,17.85,17.85,1266,0
+FCEF.US,D,20231025,000000,17.8478,17.87,17.69,17.735,13906,0
+FCEF.US,D,20231026,000000,17.6951,17.6951,17.685,17.685,934,0
+FCEF.US,D,20231027,000000,17.75,17.76,17.62,17.62,2009,0
+FCEF.US,D,20231030,000000,17.75,17.8,17.705,17.72,3473,0
+FCEF.US,D,20231031,000000,17.835,17.94,17.7801,17.87,10593,0
+FCEF.US,D,20231101,000000,17.99,18.15,17.99,18.11,11110,0
+FCEF.US,D,20231102,000000,18.275,18.5799,18.275,18.545,8449,0
+FCEF.US,D,20231103,000000,18.7,18.74,18.67,18.725,2154,0
+FCEF.US,D,20231106,000000,18.71,18.75,18.55,18.57,6347,0
+FCEF.US,D,20231107,000000,18.6091,18.62,18.1401,18.5469,206199,0
+FCEF.US,D,20231108,000000,18.62,18.62,18.46,18.48,14231,0
+FCEF.US,D,20231109,000000,18.555,18.61,18.3012,18.3012,11884,0
+FCEF.US,D,20231110,000000,18.3,18.4295,18.3,18.41,731,0
+FCEF.US,D,20231113,000000,18.4895,18.54,18.4382,18.475,3662,0
+FCEF.US,D,20231114,000000,18.61,18.74,18.61,18.705,3837,0
+FCEF.US,D,20231115,000000,18.74,18.85,18.73,18.7763,3055,0
+FCEF.US,D,20231116,000000,18.7597,18.7597,18.7254,18.7422,1180,0
+FCEF.US,D,20231117,000000,18.7822,18.84,18.76,18.78,4692,0
+FCEF.US,D,20231120,000000,18.835,18.8898,18.835,18.86,1464,0
+FCEF.US,D,20231121,000000,18.8791,18.8927,18.785,18.875,2825,0
+FCEF.US,D,20231122,000000,18.952,18.9697,18.88,18.935,3533,0
+FCEF.US,D,20231124,000000,18.95,18.96,18.95,18.96,211,0
+FCEF.US,D,20231127,000000,18.9795,19.02,18.93,18.96,6536,0
+FCEF.US,D,20231128,000000,19.03,19.07,18.9929,18.9929,5802,0
+FCEF.US,D,20231129,000000,19.0101,19.1,19,19,6702,0
+FCEF.US,D,20231130,000000,19.1,19.17,19.074,19.17,3304,0
+FCEF.US,D,20231201,000000,19.21,19.36,19.1762,19.36,3274,0
+FCEF.US,D,20231204,000000,19.26,19.33,19.253,19.3,9154,0
+FCEF.US,D,20231205,000000,19.31,19.31,19.24,19.27,10220,0
+FCEF.US,D,20231206,000000,19.34,19.3699,19.2217,19.26,5146,0
+FCEF.US,D,20231207,000000,19.31,19.3583,19.2201,19.33,12586,0
+FCEF.US,D,20231208,000000,19.34,19.37,19.1827,19.35,6107,0
+FCEF.US,D,20231211,000000,19.36,19.36,19.24,19.24,2661,0
+FCEF.US,D,20231212,000000,19.21,19.36,19.13,19.22,30925,0
+FCEF.US,D,20231213,000000,19.19,19.4428,19.1301,19.4428,12057,0
+FCEF.US,D,20231214,000000,19.62,19.75,19.62,19.69,2032,0
+FCEF.US,D,20231215,000000,19.79,19.79,19.55,19.65,7749,0
+FCEF.US,D,20231218,000000,19.65,19.65,19.53,19.6,7263,0
+FCEF.US,D,20231219,000000,19.71,19.71,19.61,19.71,7103,0
+FCEF.US,D,20231220,000000,19.68,19.7299,19.55,19.55,2885,0
+FCEF.US,D,20231221,000000,19.6111,19.62,19.5,19.5606,5616,0
+FCEF.US,D,20231222,000000,19.66,19.6701,19.64,19.64,1835,0
+FCEF.US,D,20231226,000000,19.725,19.8,19.7103,19.74,2442,0
+FCEF.US,D,20231227,000000,19.71,19.84,19.6812,19.71,4815,0
+FCEF.US,D,20231228,000000,19.81,19.81,19.77,19.77,2744,0
+FCEF.US,D,20231229,000000,19.72,19.78,19.72,19.78,3713,0
+FCEF.US,D,20240102,000000,19.79,19.8286,19.74,19.7881,6825,0
+FCEF.US,D,20240103,000000,19.86,19.87,19.6801,19.76,42031,0
+FCEF.US,D,20240104,000000,19.81,19.82,19.69,19.8,10901,0
+FCEF.US,D,20240105,000000,19.76,19.7824,19.76,19.7824,164,0
+FCEF.US,D,20240108,000000,19.92,19.99,19.8765,19.9285,8859,0
+FCEF.US,D,20240109,000000,19.8966,19.97,19.8966,19.97,1529,0
+FCEF.US,D,20240110,000000,19.9001,20.0199,19.9001,19.98,1290,0
+FCEF.US,D,20240111,000000,19.8,19.8713,19.79,19.8713,2294,0
+FCEF.US,D,20240112,000000,19.935,19.935,19.865,19.865,1936,0
+FCEF.US,D,20240116,000000,19.835,19.84,19.725,19.725,3543,0
+FCEF.US,D,20240117,000000,19.7299,19.7299,19.5966,19.66,3259,0
+FCEF.US,D,20240118,000000,19.625,19.67,19.615,19.615,2728,0
+FCEF.US,D,20240119,000000,19.6,19.63,19.6,19.63,493,0
+FCEF.US,D,20240122,000000,19.7577,19.83,19.71,19.76,5332,0
+FCEF.US,D,20240123,000000,19.74,19.84,19.71,19.7795,17852,0
+FCEF.US,D,20240124,000000,19.7954,19.86,19.74,19.78,3941,0
+FCEF.US,D,20240125,000000,19.8295,19.91,19.79,19.83,7871,0
+FCEF.US,D,20240126,000000,19.9,19.9,19.8716,19.8716,5921,0
+FCEF.US,D,20240129,000000,19.88,20.04,19.87,19.99,5119,0
+FCEF.US,D,20240130,000000,19.95,20.05,19.95,20.0222,6266,0
+FCEF.US,D,20240131,000000,19.96,20.06,19.8948,19.8948,7950,0
+FCEF.US,D,20240201,000000,19.975,20.05,19.93,20.03,5938,0
+FCEF.US,D,20240202,000000,19.98,20.08,19.95,20.015,9832,0
+FCEF.US,D,20240205,000000,19.92,19.92,19.89,19.8932,2445,0
+FCEF.US,D,20240206,000000,19.985,20.06,19.985,20.0006,4359,0
+FCEF.US,D,20240207,000000,19.98,20.15,19.98,20.0679,12628,0
+FCEF.US,D,20240208,000000,20.0818,20.0818,20.01,20.0509,986,0
+FCEF.US,D,20240209,000000,20.0214,20.09,20.0214,20.045,4370,0
+FCEF.US,D,20240212,000000,20.07,20.23,20.07,20.1829,2152,0
+FCEF.US,D,20240213,000000,19.845,19.96,19.8277,19.8674,5241,0
+FCEF.US,D,20240214,000000,19.92,20.01,19.91,19.94,7573,0
+FCEF.US,D,20240215,000000,20.05,20.12,20.04,20.04,2440,0
+FCEF.US,D,20240216,000000,20.0899,20.0899,20.0119,20.0119,1155,0
+FCEF.US,D,20240220,000000,19.94,20.06,19.94,19.99,1468,0
+FCEF.US,D,20240221,000000,20.0298,20.1187,20.0298,20.0491,2418,0
+FCEF.US,D,20240222,000000,20.2,20.21,20.125,20.125,4952,0
+FCEF.US,D,20240223,000000,20.19,20.2,20.1422,20.155,1195,0
+FCEF.US,D,20240226,000000,20.19,20.19,20.0876,20.0876,6856,0
+FCEF.US,D,20240227,000000,20.0701,20.19,20.0701,20.13,1847,0
+FCEF.US,D,20240228,000000,20.15,20.19,20.12,20.12,4793,0
+FCEF.US,D,20240229,000000,20.2149,20.27,20.205,20.205,3237,0
+FCEF.US,D,20240301,000000,20.32,20.41,20.3,20.3558,21916,0
+FCEF.US,D,20240304,000000,20.2803,20.45,20.28,20.395,9430,0
+FCEF.US,D,20240305,000000,20.35,20.3599,20.1892,20.2451,8091,0
+FCEF.US,D,20240306,000000,20.39,20.4199,20.3,20.355,12512,0
+FCEF.US,D,20240307,000000,20.56,20.56,20.418,20.5044,15904,0
+FCEF.US,D,20240308,000000,20.5,20.5,20.4,20.45,4455,0
+FCEF.US,D,20240311,000000,20.4658,20.4999,20.44,20.44,2664,0
+FCEF.US,D,20240312,000000,20.26,20.44,20.2501,20.39,10048,0
+FCEF.US,D,20240313,000000,20.48,20.48,20.435,20.44,638,0
+FCEF.US,D,20240314,000000,20.41,20.41,20.24,20.2507,4010,0
+FCEF.US,D,20240315,000000,20.38,20.38,20.1601,20.235,26525,0
+FCEF.US,D,20240318,000000,20.21,20.32,20.2038,20.23,22132,0
+FCEF.US,D,20240319,000000,20.2501,20.36,20.2501,20.31,1358,0
+FCEF.US,D,20240320,000000,20.37,20.48,20.37,20.4125,2899,0
+FCEF.US,D,20240321,000000,20.56,20.57,20.46,20.475,4381,0
+FCEF.US,D,20240322,000000,20.44,20.54,20.44,20.482,4103,0
+FCEF.US,D,20240325,000000,20.4575,20.47,20.42,20.44,4669,0
+FCEF.US,D,20240326,000000,20.485,20.55,20.485,20.5095,2684,0
+FCEF.US,D,20240327,000000,20.69,20.69,20.53,20.579,3968,0
+FCEF.US,D,20240328,000000,20.59,20.72,20.5,20.7199,8851,0
+FCEF.US,D,20240401,000000,20.16,20.797,20.16,20.69,10651,0
+FCEF.US,D,20240402,000000,20.47,20.6,20.47,20.59,9771,0
+FCEF.US,D,20240403,000000,20.44,20.57,20.44,20.48,5224,0
+FCEF.US,D,20240404,000000,20.62,20.63,20.36,20.36,10079,0
+FCEF.US,D,20240405,000000,20.49,20.53,20.48,20.51,4267,0
+FCEF.US,D,20240408,000000,20.67,20.67,20.5363,20.545,5281,0
+FCEF.US,D,20240409,000000,20.53,20.63,20.49,20.5275,4006,0
+FCEF.US,D,20240410,000000,20.43,20.43,20.35,20.35,1832,0
+FCEF.US,D,20240411,000000,20.2458,20.3,20.2041,20.2041,3454,0
+FCEF.US,D,20240412,000000,20.18,20.19,19.9313,19.9313,3382,0
+FCEF.US,D,20240415,000000,20,20.0372,19.675,19.685,5439,0
+FCEF.US,D,20240416,000000,19.62,19.71,19.61,19.64,6110,0
+FCEF.US,D,20240417,000000,19.78,19.78,19.7257,19.7257,2220,0
+FCEF.US,D,20240418,000000,19.79,19.81,19.7388,19.7388,2862,0
+FCEF.US,D,20240419,000000,19.85,19.85,19.85,19.85,582,0
+FCEF.US,D,20240422,000000,19.9,19.9323,19.7902,19.9323,1282,0
+FCEF.US,D,20240423,000000,20.05,20.15,20.04,20.09,1965,0
+FCEF.US,D,20240424,000000,20.105,20.16,20.02,20.08,6181,0
+FCEF.US,D,20240425,000000,19.9001,20.02,19.9001,19.955,3320,0
+FCEF.US,D,20240426,000000,20.09,20.2,20.09,20.11,1205,0
+FCEF.US,D,20240429,000000,20.13,20.2399,20.13,20.1721,2604,0
+FCEF.US,D,20240430,000000,20.1779,20.1779,20.1001,20.115,4253,0
+FCEF.US,D,20240501,000000,20.1297,20.3399,20.0848,20.1677,6826,0
+FCEF.US,D,20240502,000000,20.27,20.35,20.2215,20.2791,3672,0
+FCEF.US,D,20240503,000000,20.38,20.48,20.38,20.4488,1504,0
+FCEF.US,D,20240506,000000,20.6,20.6,20.502,20.5601,894,0
+FCEF.US,D,20240507,000000,20.645,20.72,20.58,20.65,9175,0
+FCEF.US,D,20240508,000000,20.6668,20.7,20.655,20.655,684,0
+FCEF.US,D,20240509,000000,20.725,20.81,20.725,20.76,1439,0
+FCEF.US,D,20240510,000000,20.81,20.815,20.7891,20.815,618,0
+FCEF.US,D,20240513,000000,20.8601,20.87,20.8601,20.87,304,0
+FCEF.US,D,20240514,000000,20.7,20.77,20.67,20.745,2006,0
+FCEF.US,D,20240515,000000,20.75,20.95,20.75,20.88,10901,0
+FCEF.US,D,20240516,000000,20.95,20.95,20.8794,20.91,763,0
+FCEF.US,D,20240517,000000,20.96,20.96,20.88,20.93,8727,0
+FCEF.US,D,20240520,000000,21,21.03,20.9561,20.9561,16693,0
+FCEF.US,D,20240521,000000,20.91,21.059,20.91,21.0063,3358,0
+FCEF.US,D,20240522,000000,21.01,21.01,20.9001,20.9253,2981,0
+FCEF.US,D,20240523,000000,21,21,20.71,20.71,3114,0
+FCEF.US,D,20240524,000000,20.88,20.89,20.805,20.805,5843,0
+FCEF.US,D,20240528,000000,20.86,20.86,20.65,20.7057,6831,0
+FCEF.US,D,20240529,000000,20.6,20.61,20.52,20.5642,3183,0
+FCEF.US,D,20240530,000000,20.58,20.679,20.58,20.605,9029,0
+FCEF.US,D,20240531,000000,20.69,20.89,20.69,20.8284,5024,0
+FCEF.US,D,20240603,000000,20.82,20.93,20.82,20.84,10409,0
+FCEF.US,D,20240604,000000,20.94,20.94,20.865,20.93,12773,0
+FCEF.US,D,20240605,000000,20.89,21.04,20.75,21.03,19415,0
+FCEF.US,D,20240606,000000,21.05,21.08,20.96,21.07,7648,0
+FCEF.US,D,20240607,000000,20.99,21.05,20.97,21.04,2312,0
+FCEF.US,D,20240610,000000,21.0249,21.06,20.995,21.01,5921,0
+FCEF.US,D,20240611,000000,20.8325,20.9496,20.8,20.84,1331,0
+FCEF.US,D,20240612,000000,21,21.17,20.9245,20.9245,10148,0
+FCEF.US,D,20240613,000000,20.87,20.95,20.81,20.89,11886,0
+FCEF.US,D,20240614,000000,20.75,20.87,20.75,20.815,860,0
+FCEF.US,D,20240617,000000,20.76,21.23,20.7401,20.825,10520,0
+FCEF.US,D,20240618,000000,20.91,20.91,20.75,20.785,5336,0
+FCEF.US,D,20240620,000000,20.74,20.94,20.74,20.795,9957,0
+FCEF.US,D,20240621,000000,20.88,20.93,20.835,20.8542,10172,0
+FCEF.US,D,20240624,000000,20.84,20.97,20.84,20.9001,10089,0
+FCEF.US,D,20240625,000000,20.99,20.99,20.8812,20.93,8439,0
+FCEF.US,D,20240626,000000,20.86,20.93,20.821,20.88,9766,0
+FCEF.US,D,20240627,000000,20.975,21.04,20.921,20.985,3625,0
+FCEF.US,D,20240628,000000,20.94,21.1399,20.94,21.0459,1527,0
+FCEF.US,D,20240701,000000,21.05,21.14,21.0413,21.11,8048,0
+FCEF.US,D,20240702,000000,21.0849,21.16,21.064,21.105,4327,0
+FCEF.US,D,20240703,000000,21.14,21.25,21.14,21.24,7188,0
+FCEF.US,D,20240705,000000,21.31,21.31,21.182,21.29,9160,0
+FCEF.US,D,20240708,000000,21.29,21.37,21.24,21.305,8566,0
+FCEF.US,D,20240709,000000,21.39,21.3989,21.3,21.325,19769,0
+FCEF.US,D,20240710,000000,21.365,21.48,21.32,21.4246,13259,0
+FCEF.US,D,20240711,000000,21.43,21.47,21.33,21.395,20242,0
+FCEF.US,D,20240712,000000,21.4357,21.54,21.43,21.49,8829,0
+FCEF.US,D,20240715,000000,21.525,21.62,21.4951,21.4951,12672,0
+FCEF.US,D,20240716,000000,21.62,21.63,21.535,21.535,3013,0
+FCEF.US,D,20240717,000000,21.58,21.58,21.47,21.47,1763,0
+FCEF.US,D,20240718,000000,21.46,21.46,21.325,21.325,4006,0
+FCEF.US,D,20240719,000000,21.41,21.41,21.2851,21.38,6947,0
+FCEF.US,D,20240722,000000,21.47,21.49,21.36,21.49,5295,0
+FCEF.US,D,20240723,000000,21.55,21.55,21.4364,21.455,4253,0
+FCEF.US,D,20240724,000000,21.36,21.36,21.2251,21.2251,1086,0
+FCEF.US,D,20240725,000000,21.28,21.4,21.26,21.31,10093,0
+FCEF.US,D,20240726,000000,21.345,21.42,21.29,21.38,4384,0
+FCEF.US,D,20240729,000000,21.4,21.45,21.33,21.42,11050,0
+FCEF.US,D,20240730,000000,21.48,21.54,21.4125,21.53,8172,0
+FCEF.US,D,20240731,000000,21.5971,21.7,21.5801,21.68,6339,0
+FCEF.US,D,20240801,000000,21.65,21.6501,21.51,21.59,3517,0
+FCEF.US,D,20240802,000000,21.36,21.3601,21.1701,21.35,5568,0
+FCEF.US,D,20240805,000000,20.79,20.88,20.7,20.7,3335,0
+FCEF.US,D,20240806,000000,20.912,20.98,20.912,20.98,812,0
+FCEF.US,D,20240807,000000,21.23,21.23,21.04,21.04,2880,0
+FCEF.US,D,20240808,000000,21.1,21.24,21.1,21.24,2422,0
+FCEF.US,D,20240809,000000,21.2253,21.24,21.19,21.24,991,0
+FCEF.US,D,20240812,000000,21.34,21.34,21.22,21.3,5914,0
+FCEF.US,D,20240813,000000,21.28,21.31,21.26,21.26,14899,0
+FCEF.US,D,20240814,000000,21.34,21.35,21.23,21.29,4199,0
+FCEF.US,D,20240815,000000,21.4799,21.5,21.43,21.47,3617,0
+FCEF.US,D,20240816,000000,21.52,21.52,21.52,21.52,178,0
+FCEF.US,D,20240819,000000,21.42,21.65,21.42,21.63,6541,0
+FCEF.US,D,20240820,000000,21.65,21.65,21.52,21.6,15444,0
+FCEF.US,D,20240821,000000,21.6002,21.7,21.6,21.65,4808,0
+FCEF.US,D,20240822,000000,21.74,21.74,20.02,21.5839,1548,0
+FCEF.US,D,20240823,000000,21.79,21.79,21.68,21.755,5388,0
+FCEF.US,D,20240826,000000,21.75,21.8998,21.75,21.7951,9582,0
+FCEF.US,D,20240827,000000,21.785,21.83,21.73,21.83,3828,0
+FCEF.US,D,20240828,000000,21.75,21.7874,21.705,21.705,10137,0
+FCEF.US,D,20240829,000000,21.92,21.9399,21.78,21.8452,8978,0
+FCEF.US,D,20240830,000000,21.81,21.99,21.81,21.89,1834,0
+FCEF.US,D,20240903,000000,21.96,21.97,21.7879,21.7879,8074,0
+FCEF.US,D,20240904,000000,21.92,21.93,21.8248,21.8248,6017,0
+FCEF.US,D,20240905,000000,21.89,21.89,21.7801,21.7801,4055,0
+FCEF.US,D,20240906,000000,21.77,21.8101,21.6007,21.6602,12636,0
+FCEF.US,D,20240909,000000,21.78,21.82,21.67,21.735,12472,0
+FCEF.US,D,20240910,000000,21.7787,21.87,21.69,21.85,34972,0
+FCEF.US,D,20240911,000000,21.73,21.79,21.64,21.725,12835,0
+FCEF.US,D,20240912,000000,21.786949,21.84,21.786949,21.84,2472,0
+FCEF.US,D,20240913,000000,21.95,21.98,21.9,21.9152,8025,0
+FCEF.US,D,20240916,000000,22.03,22.04,21.98,22.015,4652,0
+FCEF.US,D,20240917,000000,22.13,22.13,21.88,21.9387,40575,0
+FCEF.US,D,20240918,000000,22.03,22.06,21.72,21.995,7897,0
+FCEF.US,D,20240919,000000,22.07,22.17,22.05,22.07,9653,0
+FCEF.US,D,20240920,000000,22.1,22.1,22.0277,22.035,3316,0
+FCEF.US,D,20240923,000000,22.18,22.18,22.135,22.135,790,0
+FCEF.US,D,20240924,000000,22.1708,22.22,22.1001,22.155,20329,0
+FCEF.US,D,20240925,000000,22.125,22.1255,22.09,22.09,3605,0
+FCEF.US,D,20240926,000000,22.21,22.21,22.08,22.125,12456,0
+FCEF.US,D,20240927,000000,22.18,22.225,22.155,22.1959,3438,0
+FCEF.US,D,20240930,000000,22.16,22.33,22.15,22.2847,8951,0
+FCEF.US,D,20241001,000000,22.28,22.32,22.1901,22.2506,4644,0
+FCEF.US,D,20241002,000000,22.1968,22.31,22.1968,22.2683,3378,0
+FCEF.US,D,20241003,000000,22.23,22.23,22.11,22.165,7763,0
+FCEF.US,D,20241004,000000,22.15,22.3075,22.15,22.285,2851,0
+FCEF.US,D,20241007,000000,22.3,22.3,22.182,22.182,4811,0
+FCEF.US,D,20241008,000000,22.2,22.2989,22.18,22.2394,3285,0
+FCEF.US,D,20241009,000000,22.32,22.33,22.19,22.265,8126,0
+FCEF.US,D,20241010,000000,22.28,22.33,22.27,22.2899,4397,0
+FCEF.US,D,20241011,000000,22.14,22.23,22.14,22.18,8842,0
+FCEF.US,D,20241014,000000,22.28,22.31,22.23,22.24,4484,0
+FCEF.US,D,20241015,000000,22.34,22.3499,22.23,22.23,4094,0
+FCEF.US,D,20241016,000000,22.2913,22.33,22.275,22.275,4251,0
+FCEF.US,D,20241017,000000,22.35,22.36,22.265,22.265,4718,0
+FCEF.US,D,20241018,000000,22.34,22.35,22.2648,22.3,3722,0
+FCEF.US,D,20241021,000000,22.277,22.29,22.227,22.227,1543,0
+FCEF.US,D,20241022,000000,22.16,22.29,22.16,22.225,3585,0
+FCEF.US,D,20241023,000000,22.17,22.1854,22.02,22.08,5689,0
+FCEF.US,D,20241024,000000,22.19,22.19,22.0701,22.085,6049,0
+FCEF.US,D,20241025,000000,22.17,22.17,22.04,22.07,2917,0
+FCEF.US,D,20241028,000000,22.19,22.19,22.0612,22.095,4480,0
+FCEF.US,D,20241029,000000,22.08,22.08,21.94,21.94,2534,0
+FCEF.US,D,20241030,000000,22.02,22.05,21.9,22.03,36152,0
+FCEF.US,D,20241031,000000,22.07,22.07,21.83,21.88,3112,0
+FCEF.US,D,20241101,000000,22,22.015,21.9221,21.9221,2905,0
+FCEF.US,D,20241104,000000,22,22,21.79,21.8346,10385,0
+FCEF.US,D,20241105,000000,21.95,21.98,21.87,21.9353,4300,0
+FCEF.US,D,20241106,000000,22.07,22.14,22.06,22.095,1388,0
+FCEF.US,D,20241107,000000,22.07,22.28,22.07,22.25,31702,0
+FCEF.US,D,20241108,000000,22.36,22.44,22.3226,22.4102,5571,0
+FCEF.US,D,20241111,000000,22.46,22.493,22.311,22.47,28644,0
+FCEF.US,D,20241112,000000,22.4145,22.4563,22.19,22.28,9293,0
+FCEF.US,D,20241113,000000,22.16,22.16,22.04,22.06,2219,0
+FCEF.US,D,20241114,000000,22.05,22.05,21.8933,21.94,5624,0
+FCEF.US,D,20241115,000000,21.74,21.85,21.7312,21.85,4852,0
+FCEF.US,D,20241118,000000,21.86,21.9,21.7834,21.9,1391,0
+FCEF.US,D,20241119,000000,21.91,21.9862,21.82,21.95,7306,0
+FCEF.US,D,20241120,000000,22.1,22.1,21.965,21.995,4787,0
+FCEF.US,D,20241121,000000,22.11,22.11,22.107,22.11,897,0
+FCEF.US,D,20241122,000000,22.12,22.26,22.12,22.205,8497,0
+FCEF.US,D,20241125,000000,22.3535,22.39,22.08,22.2623,9930,0
+FCEF.US,D,20241126,000000,22.22,22.33,22.21,22.22,6407,0
+FCEF.US,D,20241127,000000,22.3972,22.4163,22.3,22.38,5417,0
+FCEF.US,D,20241129,000000,22.48,22.5,22.45,22.48,2830,0
+FCEF.US,D,20241202,000000,22.5,22.5871,22.46,22.53,5468,0
+FCEF.US,D,20241203,000000,22.58,22.59,22.5234,22.525,5338,0
+FCEF.US,D,20241204,000000,22.5497,22.6,22.48,22.55,11704,0
+FCEF.US,D,20241205,000000,22.515,22.57,22.45,22.56,16579,0
+FCEF.US,D,20241206,000000,22.5802,22.6,22.51,22.535,3399,0
+FCEF.US,D,20241209,000000,22.64,22.64,22.5,22.5,4623,0
+FCEF.US,D,20241210,000000,22.44,22.49,22.26,22.27,9456,0
+FCEF.US,D,20241211,000000,22.31,22.31,22.14,22.1937,6505,0
+FCEF.US,D,20241212,000000,22.1093,22.12,22.0773,22.0791,4347,0
+FCEF.US,D,20241213,000000,22.0943,22.149,22.0649,22.1,6934,0
+FCEF.US,D,20241216,000000,22.01,22.12,21.9,21.9,3955,0
+FCEF.US,D,20241217,000000,21.915,21.915,21.7393,21.77,12257,0
+FCEF.US,D,20241218,000000,21.71,21.85,21.3788,21.3788,6727,0
+FCEF.US,D,20241219,000000,21.42,21.42,21.2146,21.2146,1726,0
+FCEF.US,D,20241220,000000,21.3127,21.48,21.3127,21.4452,4407,0
+FCEF.US,D,20241223,000000,21.4608,21.61,21.445,21.61,6100,0
+FCEF.US,D,20241224,000000,21.65,21.79,21.65,21.745,521,0
+FCEF.US,D,20241226,000000,21.79,21.8499,21.69,21.79,8257,0
+FCEF.US,D,20241227,000000,21.7,21.7012,21.6,21.6135,6332,0
+FCEF.US,D,20241230,000000,21.5,21.57,21.5,21.525,908,0
+FCEF.US,D,20241231,000000,21.66,21.66,21.53,21.61,2654,0
+FCEF.US,D,20250102,000000,21.65,21.65,21.54,21.54,2454,0
+FCEF.US,D,20250103,000000,21.6532,21.769,21.6401,21.7265,1947,0
+FCEF.US,D,20250106,000000,21.86,21.87,21.7318,21.78,10019,0
+FCEF.US,D,20250107,000000,21.7,21.83,21.63,21.63,20497,0
+FCEF.US,D,20250108,000000,21.75,21.79,21.661,21.79,8564,0
+FCEF.US,D,20250110,000000,21.64,21.69,21.56,21.66,9911,0
+FCEF.US,D,20250113,000000,21.659,21.659,21.6314,21.6314,1546,0
+FCEF.US,D,20250114,000000,21.53,21.6299,21.53,21.58,2395,0
+FCEF.US,D,20250115,000000,21.849,21.87,21.771,21.86,2807,0
+FCEF.US,D,20250116,000000,21.7902,21.89,21.79,21.88,1897,0
+FCEF.US,D,20250117,000000,22,22.08,21.95,22.06,3575,0
+FCEF.US,D,20250121,000000,22.001,22.2199,22,22.185,7778,0
+FCEF.US,D,20250122,000000,22.12,22.23,22.12,22.175,58340,0
+FCEF.US,D,20250123,000000,22.12,22.229,22.1113,22.1963,2242,0
+FCEF.US,D,20250124,000000,22.299,22.299,22.2,22.23,62196,0
+FCEF.US,D,20250127,000000,22.0605,22.1599,22.0605,22.0874,2518,0
+FCEF.US,D,20250128,000000,22.149,22.149,22.0001,22.07,12126,0
+FCEF.US,D,20250129,000000,22.0782,22.1458,22.0301,22.055,3958,0
+FCEF.US,D,20250130,000000,22.16,22.229,22.0511,22.15,4858,0
+FCEF.US,D,20250131,000000,22.26,22.2899,22.12,22.1512,17001,0
+FCEF.US,D,20250203,000000,22.04,22.18,22.019,22.1344,9814,0
+FCEF.US,D,20250204,000000,22.0901,22.24,22.0901,22.19,6994,0
+FCEF.US,D,20250205,000000,22.28,22.35,22.2,22.3251,13392,0
+FCEF.US,D,20250206,000000,22.3692,22.37,22.295,22.3,9832,0
+FCEF.US,D,20250207,000000,22.4,22.4,22.229164,22.24,14539,0
+FCEF.US,D,20250210,000000,22.28,22.28,22.2,22.2348,12277,0
+FCEF.US,D,20250211,000000,22.04,22.0896,22.02,22.0896,20741,0
+FCEF.US,D,20250212,000000,22.1,22.11,22.0187,22.0408,4781,0
+FCEF.US,D,20250213,000000,22.15,22.21,22.1097,22.165,8544,0
+FCEF.US,D,20250214,000000,22.14,22.25,22.14,22.2206,5647,0
+FCEF.US,D,20250218,000000,22.265,22.33,22.23,22.33,8490,0
+FCEF.US,D,20250219,000000,22.31,22.31,22.28,22.285,1163,0
+FCEF.US,D,20250220,000000,22.37,22.37,22.21,22.33,6867,0
+FCEF.US,D,20250221,000000,22.32,22.32,22.16,22.2,3279,0
+FCEF.US,D,20250224,000000,22.13,22.18,22.12,22.14,18924,0
+FCEF.US,D,20250225,000000,22.18,22.18,21.97,22.09,8079,0
+FCEF.US,D,20250226,000000,22.1,22.16,22.05,22.0741,14192,0
+FCEF.US,D,20250227,000000,22.055,22.07,21.925,21.96,5737,0
+FCEF.US,D,20250228,000000,22.01,22.06,22.01,22.06,2040,0
+FCEF.US,D,20250303,000000,22.165,22.219,21.98,21.98,6597,0
+FCEF.US,D,20250304,000000,21.915,21.915,21.7891,21.86,4284,0
+FCEF.US,D,20250305,000000,21.8392,21.95,21.77,21.94,11101,0
+FCEF.US,D,20250306,000000,21.88,21.88,21.7267,21.73,5448,0
+FCEF.US,D,20250307,000000,21.7399,21.825,21.6606,21.8,11341,0
+FCEF.US,D,20250310,000000,21.67,21.73,21.51,21.555,5742,0
+FCEF.US,D,20250311,000000,21.48,21.48,21.3201,21.3573,16175,0
+FCEF.US,D,20250312,000000,21.46,21.47,21.4045,21.4045,3251,0
+FCEF.US,D,20250313,000000,21.4,21.4,21.3319,21.3319,5369,0
+FCEF.US,D,20250314,000000,21.43,21.52,21.43,21.4472,7715,0
+FCEF.US,D,20250317,000000,21.6662,21.72,21.655,21.7,1480,0
+FCEF.US,D,20250318,000000,21.605,21.63,21.5767,21.6146,1384,0
+FCEF.US,D,20250319,000000,21.655802,21.76,21.635,21.76,4253,0
+FCEF.US,D,20250320,000000,21.74,21.76,21.69,21.76,3930,0
+FCEF.US,D,20250321,000000,21.66,21.74,21.6528,21.74,3894,0
+FCEF.US,D,20250324,000000,21.824,21.86,21.79,21.8,4494,0
+FCEF.US,D,20250325,000000,21.93,21.93,21.8305,21.8561,3214,0
+FCEF.US,D,20250326,000000,21.89,21.89,21.74,21.74,4568,0
+FCEF.US,D,20250327,000000,21.759,21.81,21.681,21.71,13294,0
+FCEF.US,D,20250328,000000,21.735,21.77,21.6,21.65,24927,0
+FCEF.US,D,20250331,000000,21.68,21.69,21.56,21.69,4221,0
+FCEF.US,D,20250401,000000,21.59,21.7,21.59,21.62,6378,0
+FCEF.US,D,20250402,000000,21.6301,21.7583,21.6301,21.7474,5926,0
+FCEF.US,D,20250403,000000,21.33,21.5,21.32,21.33,24482,0
+FCEF.US,D,20250404,000000,21.2,21.2,19.92,20.04,32893,0
+FCEF.US,D,20250407,000000,19.01,19.74,18.8517,19.44,9796,0
+FCEF.US,D,20250408,000000,19.71,20.1636,19.36,19.51,18903,0
+FCEF.US,D,20250409,000000,19.33,20.58,19.33,20.58,4958,0
+FCEF.US,D,20250410,000000,20.2056,20.2056,19.84,20.0223,4191,0
+FCEF.US,D,20250411,000000,19.9081,20.159,19.87,20.1,11091,0
+FCEF.US,D,20250414,000000,20.29,20.33,20.26,20.28,1979,0
+FCEF.US,D,20250415,000000,20.5253,20.5589,20.43,20.43,13210,0
+FCEF.US,D,20250416,000000,20.3922,20.506,20.37,20.37,4349,0
+FCEF.US,D,20250417,000000,20.405,20.5536,20.405,20.41,18855,0
+FCEF.US,D,20250421,000000,20.33,20.33,20.115,20.115,1921,0
+FCEF.US,D,20250422,000000,20.3406,20.4851,20.3406,20.38,2892,0
+FCEF.US,D,20250423,000000,20.8,20.8,20.6306,20.74,6651,0
+FCEF.US,D,20250424,000000,20.81,20.9043,20.772,20.9043,4834,0
+FCEF.US,D,20250425,000000,20.88,21,20.88,20.94,1378,0
+FCEF.US,D,20250428,000000,21.01,21.01,20.93,20.99,3817,0
+FCEF.US,D,20250429,000000,21.03,21.19,21.03,21.14,1942,0
+FCEF.US,D,20250430,000000,21.2,21.26,21.039,21.26,4007,0
+FCEF.US,D,20250501,000000,21.256837,21.37,21.256837,21.26,3620,0
+FCEF.US,D,20250502,000000,21.4263,21.54,21.4,21.4,8602,0
+FCEF.US,D,20250505,000000,21.397,21.49,21.334,21.48,10475,0
+FCEF.US,D,20250506,000000,21.42,21.45,21.28,21.28,7642,0
+FCEF.US,D,20250507,000000,21.415,21.46,21.31,21.31,12791,0
+FCEF.US,D,20250508,000000,21.48,21.52,21.3666,21.4369,8783,0
+FCEF.US,D,20250509,000000,21.425,21.47,21.35,21.45,5418,0
+FCEF.US,D,20250512,000000,21.66,21.74,21.622,21.73,6981,0
+FCEF.US,D,20250513,000000,21.64,21.64,21.5,21.54,2124,0
+FCEF.US,D,20250514,000000,21.68,21.7,21.491,21.59,21482,0
+FCEF.US,D,20250515,000000,21.565,21.64,21.4801,21.64,9147,0
+FCEF.US,D,20250516,000000,21.65,21.78,21.601,21.78,9763,0
+FCEF.US,D,20250519,000000,21.635,21.74,21.635,21.74,3172,0
+FCEF.US,D,20250520,000000,21.78,21.79,21.73,21.755,4039,0
+FCEF.US,D,20250521,000000,21.8,21.8,21.45,21.45,10010,0
+FCEF.US,D,20250522,000000,21.44,21.52,21.36,21.4662,4908,0
+FCEF.US,D,20250523,000000,21.42,21.53,21.3401,21.43,15359,0
+FCEF.US,D,20250527,000000,21.54,21.72,21.54,21.665,4510,0
+FCEF.US,D,20250528,000000,21.59,21.65,21.53,21.53,7650,0
+FCEF.US,D,20250529,000000,21.6,21.76,21.6,21.76,8973,0
+FCEF.US,D,20250530,000000,21.81,21.81,21.68,21.78,3312,0
+FCEF.US,D,20250602,000000,21.87,21.88,21.734,21.88,3879,0
+FCEF.US,D,20250603,000000,21.91,21.96,21.85,21.95,7691,0
+FCEF.US,D,20250604,000000,21.8801,21.99,21.88,21.97,7751,0
+FCEF.US,D,20250605,000000,21.915,22,21.8704,21.93,4177,0
+FCEF.US,D,20250606,000000,21.9965,22.04,21.93,21.95,3106,0
+FCEF.US,D,20250609,000000,22.0215,22.11,21.95,22.06,12424,0
+FCEF.US,D,20250610,000000,22.06,22.14,22.0585,22.085,18186,0
+FCEF.US,D,20250611,000000,22.05,22.05,21.962,21.98,12293,0
+FCEF.US,D,20250612,000000,21.965,22.09,21.965,22.09,3280,0
+FCEF.US,D,20250613,000000,22.06,22.06,21.9269,21.9269,11661,0
+FCEF.US,D,20250616,000000,22.028,22.06,21.92,22.01,16907,0
+FCEF.US,D,20250617,000000,22,22,21.82,21.82,9243,0
+FCEF.US,D,20250618,000000,21.925,21.969,21.8707,21.94,8212,0
+FCEF.US,D,20250620,000000,21.98,22,21.8,21.8,24875,0
+FCEF.US,D,20250623,000000,21.97,21.97,21.82,21.97,8940,0
+FCEF.US,D,20250624,000000,21.95,22.13,21.95,22.13,8225,0
+FCEF.US,D,20250625,000000,22.12,22.139,22.0315,22.05,12063,0
+FCEF.US,D,20250626,000000,22.1183,22.23,22.0959,22.1844,10020,0
+FCEF.US,D,20250627,000000,22.25,22.35,22.25,22.2922,6599,0
+FCEF.US,D,20250630,000000,22.41,22.46,22.3023,22.4234,12108,0
+FCEF.US,D,20250701,000000,22.4202,22.55,22.42,22.55,17182,0
+FCEF.US,D,20250702,000000,22.5399,22.55,22.5301,22.545,7252,0
+FCEF.US,D,20250703,000000,22.55,22.629,22.55,22.615,5487,0
+FCEF.US,D,20250707,000000,22.63,22.63,22.45,22.5,14840,0
+FCEF.US,D,20250708,000000,22.55,22.559,22.46,22.4941,3987,0
+FCEF.US,D,20250709,000000,22.5485,22.6,22.51,22.56,2811,0
+FCEF.US,D,20250710,000000,22.65,22.67,22.5685,22.63,12033,0
+FCEF.US,D,20250711,000000,22.4481,22.4875,22.4,22.42,18716,0
+FCEF.US,D,20250714,000000,22.5,22.5,22.415,22.49,5490,0
+FCEF.US,D,20250715,000000,22.51,22.54,22.4001,22.425,7873,0
+FCEF.US,D,20250716,000000,22.45,22.45,22.37,22.39,7523,0
+FCEF.US,D,20250717,000000,22.3555,22.43,22.3286,22.3801,3386,0
+FCEF.US,D,20250718,000000,22.43,22.43,22.31,22.365,5009,0
+FCEF.US,D,20250721,000000,22.321,22.46,22.321,22.385,4550,0
+FCEF.US,D,20250722,000000,22.49,22.51,22.37,22.4498,31010,0
+FCEF.US,D,20250723,000000,22.56,22.59,22.4618,22.5493,17457,0
+FCEF.US,D,20250724,000000,22.5467,22.62,22.5,22.545,13176,0
+FCEF.US,D,20250725,000000,22.62,22.63,22.54,22.555,8362,0
+FCEF.US,D,20250728,000000,22.66,22.66,22.5,22.54,10790,0
+FCEF.US,D,20250729,000000,22.62,22.62,22.5008,22.5363,17261,0
+FCEF.US,D,20250730,000000,22.555,22.6,22.51,22.535,10043,0
+FCEF.US,D,20250731,000000,22.63,22.64,22.51,22.535,12782,0
+FCEF.US,D,20250801,000000,22.56,22.56,22.3,22.36,13767,0
+FCEF.US,D,20250804,000000,22.4424,22.54,22.4424,22.535,9449,0
+FCEF.US,D,20250805,000000,22.55,22.55,22.41,22.47,4694,0
+FCEF.US,D,20250806,000000,22.57,22.57,22.4409,22.5,7150,0
+FCEF.US,D,20250807,000000,22.59,22.625,22.451,22.5,13124,0
+FCEF.US,D,20250808,000000,22.61,22.62,22.52,22.5477,6951,0
+FCEF.US,D,20250811,000000,22.56,22.6,22.491,22.525,10061,0
+FCEF.US,D,20250812,000000,22.4155,22.5,22.4155,22.46,5785,0
+FCEF.US,D,20250813,000000,22.58,22.65,22.54,22.59,19094,0
+FCEF.US,D,20250814,000000,22.62,22.64,22.501,22.575,13482,0
+FCEF.US,D,20250815,000000,22.64,22.6475,22.551,22.61,14942,0
+FCEF.US,D,20250818,000000,22.66,22.66,22.511,22.5799,13748,0
+FCEF.US,D,20250819,000000,22.65,22.6593,22.5,22.5656,36368,0
+FCEF.US,D,20250820,000000,22.51,22.62,22.4661,22.58,10416,0
+FCEF.US,D,20250821,000000,22.52,22.575,22.505,22.515,2602,0
+FCEF.US,D,20250822,000000,22.585,22.77,22.585,22.69,7500,0
+FCEF.US,D,20250825,000000,22.73,22.77,22.65,22.705,34893,0
+FCEF.US,D,20250826,000000,22.7324,22.7699,22.6504,22.6815,8856,0
+FCEF.US,D,20250827,000000,22.72,22.738,22.68,22.705,5404,0
+FCEF.US,D,20250828,000000,22.83,22.83,22.71,22.775,7831,0
+FCEF.US,D,20250829,000000,22.87,22.8999,22.77,22.805,3455,0
+FCEF.US,D,20250902,000000,22.85,22.85,22.7001,22.715,3888,0
+FCEF.US,D,20250903,000000,22.71,22.799,22.7,22.735,11093,0
+FCEF.US,D,20250904,000000,22.75,22.7999,22.75,22.7847,5935,0
+FCEF.US,D,20250905,000000,22.89,22.89,22.7875,22.8034,5928,0
+FCEF.US,D,20250908,000000,22.8,22.85,22.8,22.8106,19983,0
+FCEF.US,D,20250909,000000,22.88,22.92,22.8101,22.875,20986,0
+FCEF.US,D,20250910,000000,22.86,22.95,22.86,22.925,6501,0
+FCEF.US,D,20250911,000000,22.85,22.9,22.7708,22.845,26926,0
+FCEF.US,D,20250912,000000,22.89,22.91,22.79,22.845,6294,0
+FCEF.US,D,20250915,000000,22.85,22.92,22.8101,22.845,163396,0
+FCEF.US,D,20250916,000000,22.84,22.86,22.765,22.765,7068,0
+FCEF.US,D,20250917,000000,22.8213,22.87,22.77,22.8097,46138,0
+FCEF.US,D,20250918,000000,22.785,22.88,22.7501,22.85,16830,0
+FCEF.US,D,20250919,000000,22.74,22.9,22.74,22.845,7163,0
+FCEF.US,D,20250922,000000,22.71,22.96,22.71,22.84,29259,0
+FCEF.US,D,20250923,000000,22.78,22.93,22.78,22.835,17720,0
+FCEF.US,D,20250924,000000,22.94,22.94,22.771403,22.7928,6267,0
+FCEF.US,D,20250925,000000,22.82,22.82,22.655,22.655,7919,0
+FCEF.US,D,20250926,000000,22.58,22.76,22.58,22.6975,13686,0
+FCEF.US,D,20250929,000000,22.79,22.81,22.7,22.775,6761,0
+FCEF.US,D,20250930,000000,22.86,22.88,22.76,22.88,8351,0
+FCEF.US,D,20251001,000000,22.96,23.03,22.85,22.955,10344,0
+FCEF.US,D,20251002,000000,22.99,22.99,22.905,22.935,4241,0
+FCEF.US,D,20251003,000000,23.05,23.0847,22.97,23.06,11027,0
+FCEF.US,D,20251006,000000,23.11,23.11,22.98,23.05,12050,0
+FCEF.US,D,20251007,000000,23.0817,23.0817,23.0386,23.065,9316,0
+FCEF.US,D,20251008,000000,23.06,23.17,23.0512,23.13,9096,0
+FCEF.US,D,20251009,000000,23.1702,23.2155,23.06,23.06,11512,0
+FCEF.US,D,20251010,000000,23.17,23.17,22.7,22.7286,28742,0
+FCEF.US,D,20251013,000000,22.8052,22.8499,22.74,22.816,6852,0
+FCEF.US,D,20251014,000000,22.74,22.935,22.6422,22.705,3182,0
+FCEF.US,D,20251015,000000,22.84,22.899,22.731,22.795,29855,0
+FCEF.US,D,20251016,000000,22.86,22.86,22.6401,22.66,8353,0
+FCEF.US,D,20251017,000000,22.55,22.6289,22.55,22.585,1940,0
+FCEF.US,D,20251020,000000,22.58,22.6999,22.58,22.6722,27233,0
+FCEF.US,D,20251021,000000,22.74,22.77,22.705,22.735,11349,0
+FCEF.US,D,20251022,000000,22.79,22.79,22.6672,22.69,11287,0
+FCEF.US,D,20251023,000000,22.77,22.7717,22.67,22.735,10431,0
+FCEF.US,D,20251024,000000,22.8432,22.882,22.8432,22.85,1991,0
+FCEF.US,D,20251027,000000,22.91,22.95,22.87,22.935,13894,0
+FCEF.US,D,20251028,000000,23.01,23.01,22.8309,22.885,15729,0
+FCEF.US,D,20251029,000000,22.95,22.95,22.805,22.805,6765,0
+FCEF.US,D,20251030,000000,22.7612,22.8694,22.7612,22.7956,16211,0
+FCEF.US,D,20251031,000000,22.93,22.949,22.83,22.9,15207,0
+FCEF.US,D,20251103,000000,22.82,22.935,22.77,22.885,40298,0
+FCEF.US,D,20251104,000000,22.77,22.7899,22.65,22.67,6738,0
+FCEF.US,D,20251105,000000,22.77,22.77,22.67,22.725,7987,0
+FCEF.US,D,20251106,000000,22.81,22.81,22.635,22.6682,12187,0
+FCEF.US,D,20251107,000000,22.73,22.73,22.5001,22.6046,5906,0
+FCEF.US,D,20251110,000000,22.7715,22.83,22.72,22.8,10630,0
+FCEF.US,D,20251111,000000,22.73,22.9145,22.73,22.865,10742,0
+FCEF.US,D,20251112,000000,22.785,22.86,22.75,22.805,9608,0
+FCEF.US,D,20251113,000000,22.87,22.87,22.6316,22.6316,36814,0
+FCEF.US,D,20251114,000000,22.59,22.65,22.53,22.56,7632,0
+FCEF.US,D,20251117,000000,22.5585,22.58,22.44,22.4568,6756,0
+FCEF.US,D,20251118,000000,22.43,22.459,22.335,22.4039,7033,0
+FCEF.US,D,20251119,000000,22.33,22.43,22.33,22.38,1655,0
+FCEF.US,D,20251120,000000,22.4831,22.489,22.1803,22.1803,5754,0
+FCEF.US,D,20251121,000000,22.247573,22.3799,22.1702,22.3244,5036,0
+FCEF.US,D,20251124,000000,22.36,22.5264,22.31,22.5264,10728,0
+FCEF.US,D,20251125,000000,22.58,22.76,22.53,22.7096,12021,0
+FCEF.US,D,20251126,000000,22.7985,22.98,22.79,22.93,8546,0
+FCEF.US,D,20251128,000000,23.01,23.1,23,23.07,8667,0
+FCEF.US,D,20251201,000000,23.09,23.09,22.89,22.9301,14167,0
+FCEF.US,D,20251202,000000,23.06,23.06,22.8204,22.8896,9607,0
+FCEF.US,D,20251203,000000,22.97,23.01,22.9,22.955,10594,0
+FCEF.US,D,20251204,000000,23,23.04,22.93,22.9603,6313,0
+FCEF.US,D,20251205,000000,23.025,23.07,22.96,22.9708,6780,0
+FCEF.US,D,20251208,000000,22.93,22.98,22.87,22.9114,19748,0
+FCEF.US,D,20251209,000000,22.96,22.97,22.85,22.885,8170,0
+FCEF.US,D,20251210,000000,22.89,22.9482,22.859,22.915,19028,0
+FCEF.US,D,20251211,000000,22.8,22.86,22.7625,22.8429,20474,0
+FCEF.US,D,20251212,000000,22.82,22.82,22.62,22.675,15826,0
+FCEF.US,D,20251215,000000,22.7,22.79,22.62,22.655,17545,0
+FCEF.US,D,20251216,000000,22.75,22.75,22.5525,22.5775,14906,0
+FCEF.US,D,20251217,000000,22.69,22.69,22.49,22.4941,20617,0
+FCEF.US,D,20251218,000000,22.57,22.68,22.5301,22.59,6653,0
+FCEF.US,D,20251219,000000,22.52,22.75,22.52,22.6868,6873,0
+FCEF.US,D,20251222,000000,22.84,22.84,22.74,22.79,32594,0
+FCEF.US,D,20251223,000000,22.827,22.86,22.79,22.8228,23620,0
+FCEF.US,D,20251224,000000,22.93,22.9499,22.86,22.9248,5662,0
+FCEF.US,D,20251226,000000,23,23,22.914,22.9318,3309,0
+FCEF.US,D,20251229,000000,22.8901,22.959,22.89,22.9105,10175,0
+FCEF.US,D,20251230,000000,22.934,23.0599,22.934,22.99,6775,0
+FCEF.US,D,20251231,000000,23.05,23.06,22.9704,22.9704,4748,0
+FCEF.US,D,20260102,000000,22.97,23.01,22.94,22.9798,5524,0
+FCEF.US,D,20260105,000000,23.03,23.07,22.9516,23.045,16125,0
+FCEF.US,D,20260106,000000,23.11,23.2,23.0302,23.1458,52790,0
+FCEF.US,D,20260107,000000,23.2,23.2,23.06,23.06,16598,0
+FCEF.US,D,20260108,000000,23.11,23.3,23.09,23.1345,60708,0
+FCEF.US,D,20260109,000000,23.22,23.26,23.17,23.245,14429,0
+FCEF.US,D,20260112,000000,23.3,23.35,23.26,23.3041,13748,0
+FCEF.US,D,20260113,000000,23.28,23.28,23.22,23.2448,22717,0
+FCEF.US,D,20260114,000000,23.3,23.3,23.1908,23.2237,11477,0
+FCEF.US,D,20260115,000000,23.25,23.36,23.23,23.275,28904,0
+FCEF.US,D,20260116,000000,23.33,23.34,23.2083,23.245,18113,0
+FCEF.US,D,20260120,000000,23.02,23.1734,23.01,23.0485,8380,0
+FCEF.US,D,20260121,000000,23.2262,23.34,23.2003,23.2896,25824,0
+FCEF.US,D,20260122,000000,23.345,23.45,23.345,23.4037,7965,0
+FCEF.US,D,20260123,000000,23.49,23.49,23.32,23.4181,54105,0
+FCEF.US,D,20260126,000000,23.5,23.5,23.392,23.44,12610,0
+FCEF.US,D,20260127,000000,23.49,23.49,23.3601,23.4382,8286,0
+FCEF.US,D,20260128,000000,23.34,23.46,23.34,23.3856,10736,0
+FCEF.US,D,20260129,000000,23.51,23.53,23.36,23.4903,31469,0
+FCEF.US,D,20260130,000000,23.54,23.54,23.4,23.5102,12123,0
+FCEF.US,D,20260202,000000,23.38,23.56,23.38,23.51,19140,0
+FCEF.US,D,20260203,000000,23.51,23.58,23.47,23.5154,33071,0
+FCEF.US,D,20260204,000000,23.52,23.6,23.45,23.53,46536,0
+FCEF.US,D,20260205,000000,23.54,23.54,23.38,23.385,20518,0
+FCEF.US,D,20260206,000000,23.47,23.6159,23.4301,23.575,8236,0
+FCEF.US,D,20260209,000000,23.64,23.76,23.55,23.6851,17908,0
+FCEF.US,D,20260210,000000,23.64,23.82,23.64,23.74,14104,0
+FCEF.US,D,20260211,000000,23.74,23.859,23.67,23.75,36801,0
+FCEF.US,D,20260212,000000,23.8,23.81,23.59,23.7054,43788,0
+FCEF.US,D,20260213,000000,23.75,23.85,23.6873,23.7581,24564,0
+FCEF.US,D,20260217,000000,23.79,23.79,23.651,23.73,7649,0
+FCEF.US,D,20260218,000000,23.77,23.8481,23.691,23.76,28278,0
diff --git a/daily/us/nasdaq etfs/fdcf.us.txt b/daily/us/nasdaq etfs/fdcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6e3317330647fe9fb7fee23c01e71909d11a38a
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdcf.us.txt	
@@ -0,0 +1,673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDCF.US,D,20230614,000000,25.68,25.7404,25.68,25.7404,795,0
+FDCF.US,D,20230615,000000,25.635,25.99,25.596,25.99,2512,0
+FDCF.US,D,20230616,000000,26.21,26.21,25.7422,25.7422,40539,0
+FDCF.US,D,20230620,000000,25.54,25.5899,25.42,25.5245,5036,0
+FDCF.US,D,20230621,000000,25.35,25.35,25.11,25.1463,6250,0
+FDCF.US,D,20230622,000000,25.055,25.299,25.055,25.2947,1748,0
+FDCF.US,D,20230623,000000,24.94,25.199,24.94,25.0749,1650,0
+FDCF.US,D,20230626,000000,25.15,25.15,24.97,24.97,780,0
+FDCF.US,D,20230627,000000,25.435,25.5485,25.435,25.45,2012,0
+FDCF.US,D,20230628,000000,25.39,25.58,25.39,25.58,1734,0
+FDCF.US,D,20230629,000000,25.58,25.58,25.41,25.44,15770,0
+FDCF.US,D,20230630,000000,25.82,25.9599,25.8,25.8,2831,0
+FDCF.US,D,20230703,000000,25.88,25.88,25.88,25.88,75,0
+FDCF.US,D,20230705,000000,25.77,26.0385,25.77,25.9816,3468,0
+FDCF.US,D,20230706,000000,25.63,25.6649,25.5,25.6649,4481,0
+FDCF.US,D,20230707,000000,25.8981,25.9842,25.7596,25.7596,1991,0
+FDCF.US,D,20230710,000000,25.73,25.94,25.73,25.9183,2386,0
+FDCF.US,D,20230711,000000,25.994,26.47,25.994,26.4581,1738,0
+FDCF.US,D,20230712,000000,26.75,26.79,26.72,26.79,2452,0
+FDCF.US,D,20230713,000000,27.13,27.3799,27.109,27.37,4356,0
+FDCF.US,D,20230714,000000,27.37,27.41,27.04,27.07,5947,0
+FDCF.US,D,20230717,000000,27.09,27.3637,27.09,27.31,3517,0
+FDCF.US,D,20230718,000000,27.36,27.59,27.36,27.59,2586,0
+FDCF.US,D,20230719,000000,27.87,27.88,27.69,27.69,2244,0
+FDCF.US,D,20230720,000000,27.27,27.27,26.86,26.9174,6710,0
+FDCF.US,D,20230721,000000,27.1,27.1,26.7627,26.7803,560,0
+FDCF.US,D,20230724,000000,26.78,26.835,26.78,26.8081,2257,0
+FDCF.US,D,20230725,000000,26.84,26.8637,26.8298,26.8298,1209,0
+FDCF.US,D,20230726,000000,26.599,26.67,26.4,26.6483,5041,0
+FDCF.US,D,20230727,000000,26.96,26.96,26.4699,26.5257,2007,0
+FDCF.US,D,20230728,000000,26.9,27.025,26.9,26.9988,3937,0
+FDCF.US,D,20230731,000000,27.25,27.3169,27.25,27.3169,428,0
+FDCF.US,D,20230801,000000,27.4731,27.5086,27.4731,27.478,1111,0
+FDCF.US,D,20230802,000000,27.18,27.18,26.52,26.7331,3354,0
+FDCF.US,D,20230803,000000,26.74,26.9599,26.675,26.684,4235,0
+FDCF.US,D,20230804,000000,26.85,26.87,26.49,26.5338,975,0
+FDCF.US,D,20230807,000000,26.66,26.725,26.39,26.725,1853,0
+FDCF.US,D,20230808,000000,26.33,26.485,26.32,26.485,3317,0
+FDCF.US,D,20230809,000000,26.2786,26.2786,25.96,26.0437,4688,0
+FDCF.US,D,20230810,000000,26.375,26.375,26.134,26.134,720,0
+FDCF.US,D,20230811,000000,25.84,25.9225,25.84,25.8851,377,0
+FDCF.US,D,20230814,000000,26.124,26.124,26.124,26.124,304,0
+FDCF.US,D,20230815,000000,25.61,25.6799,25.5778,25.5778,714,0
+FDCF.US,D,20230816,000000,25.4,25.49,25.2001,25.2003,1508,0
+FDCF.US,D,20230817,000000,25.12,25.12,24.9448,24.9448,1210,0
+FDCF.US,D,20230818,000000,24.78,24.8101,24.78,24.8057,1012,0
+FDCF.US,D,20230821,000000,24.83,25.161,24.83,25.161,994,0
+FDCF.US,D,20230822,000000,25.16,25.16,25.0354,25.0354,7694,0
+FDCF.US,D,20230823,000000,25.39,25.4413,25.39,25.4413,980,0
+FDCF.US,D,20230824,000000,25.78,25.78,24.9194,24.9194,1281,0
+FDCF.US,D,20230825,000000,24.75,24.9931,24.71,24.9931,824,0
+FDCF.US,D,20230828,000000,25.16,25.2491,25.16,25.2491,1055,0
+FDCF.US,D,20230829,000000,25.16,25.8199,25.16,25.8081,850,0
+FDCF.US,D,20230830,000000,25.8227,25.9741,25.8227,25.9741,1374,0
+FDCF.US,D,20230831,000000,26.27,26.27,26.2,26.22,837,0
+FDCF.US,D,20230901,000000,26.39,26.39,26.2216,26.2821,1058,0
+FDCF.US,D,20230905,000000,26.31,26.31,26.2939,26.2939,703,0
+FDCF.US,D,20230906,000000,26.0651,26.0651,25.94,26.0422,1365,0
+FDCF.US,D,20230907,000000,25.9518,25.9518,25.9518,25.9518,44,0
+FDCF.US,D,20230908,000000,25.89,25.89,25.8675,25.8675,346,0
+FDCF.US,D,20230911,000000,25.99,26.1044,25.99,26.1044,782,0
+FDCF.US,D,20230912,000000,25.9,26.03,25.8448,25.8448,1333,0
+FDCF.US,D,20230913,000000,25.7788,25.7788,25.7788,25.7788,143,0
+FDCF.US,D,20230914,000000,25.84,26.0342,25.84,25.9634,1476,0
+FDCF.US,D,20230915,000000,25.81,25.81,25.4999,25.5101,886,0
+FDCF.US,D,20230918,000000,25.44,25.44,25.34,25.3949,1676,0
+FDCF.US,D,20230919,000000,25.1214,25.3881,25.1214,25.3881,845,0
+FDCF.US,D,20230920,000000,25.6,25.6,25.03,25.03,476,0
+FDCF.US,D,20230921,000000,24.5257,24.6,24.41,24.41,1287,0
+FDCF.US,D,20230922,000000,24.59,24.65,24.56,24.56,1370,0
+FDCF.US,D,20230925,000000,24.5352,24.6,24.5352,24.59,283,0
+FDCF.US,D,20230926,000000,24.3,24.35,24.15,24.15,2364,0
+FDCF.US,D,20230927,000000,24.34,24.38,24.16,24.38,2084,0
+FDCF.US,D,20230928,000000,24.2,24.64,24.2,24.58,607,0
+FDCF.US,D,20230929,000000,24.97,25.07,24.6829,24.77,2860,0
+FDCF.US,D,20231002,000000,24.79,24.86,24.73,24.82,2233,0
+FDCF.US,D,20231003,000000,24.7,24.7,24.2243,24.24,2083,0
+FDCF.US,D,20231004,000000,24.24,24.4,24.24,24.4,501,0
+FDCF.US,D,20231005,000000,24.38,24.42,24.38,24.42,307,0
+FDCF.US,D,20231006,000000,24.9,24.919,24.88,24.88,415,0
+FDCF.US,D,20231009,000000,24.6,25.0701,24.6,25.02,2039,0
+FDCF.US,D,20231010,000000,25.38,25.4995,25.3,25.3,1683,0
+FDCF.US,D,20231011,000000,25.4144,25.52,25.3632,25.5072,4379,0
+FDCF.US,D,20231012,000000,25.45,25.45,25.33,25.33,434,0
+FDCF.US,D,20231013,000000,24.8904,24.8904,24.87,24.87,2216,0
+FDCF.US,D,20231016,000000,24.92,25.467,24.92,25.39,4547,0
+FDCF.US,D,20231017,000000,25.21,25.36,25.21,25.36,2297,0
+FDCF.US,D,20231018,000000,24.9,24.92,24.81,24.82,2187,0
+FDCF.US,D,20231019,000000,25.05,25.05,24.82,24.82,1101,0
+FDCF.US,D,20231020,000000,24.4799,24.4799,24.43,24.43,633,0
+FDCF.US,D,20231023,000000,24.3614,24.57,24.3614,24.57,389,0
+FDCF.US,D,20231024,000000,24.9082,24.9082,24.9,24.9,598,0
+FDCF.US,D,20231025,000000,24.8,24.8,24.12,24.18,2686,0
+FDCF.US,D,20231026,000000,24,24,23.68,23.74,2815,0
+FDCF.US,D,20231027,000000,23.71,23.75,23.661,23.75,3182,0
+FDCF.US,D,20231030,000000,24.03,24.03,24.01,24.01,260,0
+FDCF.US,D,20231031,000000,24.18,24.48,24.18,24.48,824,0
+FDCF.US,D,20231101,000000,24.4697,24.66,24.43,24.65,814,0
+FDCF.US,D,20231102,000000,25.09,25.14,25.0648,25.14,1428,0
+FDCF.US,D,20231103,000000,25.5,25.8,25.5,25.74,2365,0
+FDCF.US,D,20231106,000000,25.77,25.77,25.55,25.6402,3900,0
+FDCF.US,D,20231107,000000,25.61,25.8937,25.54,25.81,3477,0
+FDCF.US,D,20231108,000000,25.77,25.8739,25.77,25.87,3503,0
+FDCF.US,D,20231109,000000,26.01,26.1,25.69,25.73,1405,0
+FDCF.US,D,20231110,000000,26.04,26.19,26.04,26.19,459,0
+FDCF.US,D,20231113,000000,26.1849,26.31,26.1849,26.215,1241,0
+FDCF.US,D,20231114,000000,26.61,26.69,26.61,26.69,691,0
+FDCF.US,D,20231115,000000,26.91,27.0241,26.86,26.8756,2642,0
+FDCF.US,D,20231116,000000,26.77,26.83,26.77,26.83,455,0
+FDCF.US,D,20231117,000000,26.8,26.88,26.8,26.87,2708,0
+FDCF.US,D,20231120,000000,26.82,27.26,26.82,27.23,2959,0
+FDCF.US,D,20231121,000000,27.025,27.075,27.025,27.075,291,0
+FDCF.US,D,20231122,000000,27.3,27.311,27.22,27.2363,780,0
+FDCF.US,D,20231124,000000,27.15,27.21,27.15,27.21,228,0
+FDCF.US,D,20231127,000000,27.09,27.3344,27.09,27.21,1649,0
+FDCF.US,D,20231128,000000,27.3,27.6241,27.3,27.6241,5289,0
+FDCF.US,D,20231129,000000,27.9,27.91,27.63,27.6575,3737,0
+FDCF.US,D,20231130,000000,27.6348,27.6951,27.52,27.6951,16851,0
+FDCF.US,D,20231201,000000,27.6698,27.9,27.6697,27.84,4410,0
+FDCF.US,D,20231204,000000,27.51,27.6852,27.51,27.6836,747,0
+FDCF.US,D,20231205,000000,27.64,27.64,27.5299,27.57,3261,0
+FDCF.US,D,20231206,000000,27.8,27.8101,27.5244,27.5244,2609,0
+FDCF.US,D,20231207,000000,27.65,27.87,27.65,27.82,1689,0
+FDCF.US,D,20231208,000000,27.7,28.08,27.7,28.0488,6552,0
+FDCF.US,D,20231211,000000,28,28.15,28,28.1,3994,0
+FDCF.US,D,20231212,000000,28.2001,28.3229,28.2,28.3229,6015,0
+FDCF.US,D,20231213,000000,28.43,28.75,28.33,28.67,2427,0
+FDCF.US,D,20231214,000000,28.84,29.071,28.75,28.885,7368,0
+FDCF.US,D,20231215,000000,28.897,29,28.795,28.86,2106,0
+FDCF.US,D,20231218,000000,29.02,29.2,29.02,29.1309,6215,0
+FDCF.US,D,20231219,000000,29.25,29.38,29.25,29.33,4601,0
+FDCF.US,D,20231220,000000,29.28,29.47,28.87,28.87,3594,0
+FDCF.US,D,20231221,000000,29.07,29.3623,29.07,29.3623,1961,0
+FDCF.US,D,20231222,000000,29.38,29.3885,29.19,29.29,4601,0
+FDCF.US,D,20231226,000000,29.38,29.4788,29.38,29.4433,4195,0
+FDCF.US,D,20231227,000000,29.53,29.58,29.43,29.58,5976,0
+FDCF.US,D,20231228,000000,29.82,29.82,29.62,29.6347,5920,0
+FDCF.US,D,20231229,000000,29.68,29.699,29.4352,29.5,2898,0
+FDCF.US,D,20240102,000000,29.13,29.17,28.75,28.83,5571,0
+FDCF.US,D,20240103,000000,28.59,28.7537,28.57,28.57,6011,0
+FDCF.US,D,20240104,000000,28.35,28.651,28.35,28.4761,6136,0
+FDCF.US,D,20240105,000000,28.48,28.6701,28.43,28.4822,3916,0
+FDCF.US,D,20240108,000000,28.61,29.2559,28.61,29.2559,4265,0
+FDCF.US,D,20240109,000000,29.14,29.39,29.14,29.2387,6635,0
+FDCF.US,D,20240110,000000,29.32,29.64,29.32,29.5091,4097,0
+FDCF.US,D,20240111,000000,29.8,29.8,29.2888,29.5496,4448,0
+FDCF.US,D,20240112,000000,29.7,29.7,29.4316,29.4316,3261,0
+FDCF.US,D,20240116,000000,29.3,29.31,29.1,29.19,4258,0
+FDCF.US,D,20240117,000000,28.97,28.9794,28.83,28.9794,2350,0
+FDCF.US,D,20240118,000000,29.26,29.4904,29.26,29.4659,2045,0
+FDCF.US,D,20240119,000000,29.64,29.88,29.515,29.83,6514,0
+FDCF.US,D,20240122,000000,30,30.11,29.97,29.9777,7793,0
+FDCF.US,D,20240123,000000,30.05,30.1501,29.9829,30.0924,5230,0
+FDCF.US,D,20240124,000000,30.509,30.61,30.2547,30.2547,6659,0
+FDCF.US,D,20240125,000000,30.45,30.47,30.314,30.3759,5727,0
+FDCF.US,D,20240126,000000,30.32,30.6,30.32,30.393,7011,0
+FDCF.US,D,20240129,000000,30.33,30.71,30.3,30.71,4339,0
+FDCF.US,D,20240130,000000,30.6004,30.6175,30.36,30.36,8217,0
+FDCF.US,D,20240131,000000,29.9208,29.9345,29.64,29.64,3414,0
+FDCF.US,D,20240201,000000,29.92,30.12,29.92,30.12,1184,0
+FDCF.US,D,20240202,000000,30.5816,30.88,30.5816,30.88,3977,0
+FDCF.US,D,20240205,000000,30.88,30.88,30.42,30.66,7209,0
+FDCF.US,D,20240206,000000,30.83,30.83,30.51,30.76,3782,0
+FDCF.US,D,20240207,000000,30.09,30.23,30.09,30.22,5895,0
+FDCF.US,D,20240208,000000,30.26,30.4892,30.21,30.3604,16994,0
+FDCF.US,D,20240209,000000,30.67,30.7537,30.54,30.7322,7773,0
+FDCF.US,D,20240212,000000,30.73,31.18,30.73,30.86,13840,0
+FDCF.US,D,20240213,000000,29.87,30.29,29.87,30.09,23332,0
+FDCF.US,D,20240214,000000,30.33,30.77,30.33,30.75,16559,0
+FDCF.US,D,20240215,000000,30.67,30.85,30.615,30.84,8020,0
+FDCF.US,D,20240216,000000,30.71,30.71,30.39,30.39,6933,0
+FDCF.US,D,20240220,000000,30.22,30.22,29.85,30.0922,8127,0
+FDCF.US,D,20240221,000000,29.99,30.09,29.785,30.03,6131,0
+FDCF.US,D,20240222,000000,30.7945,30.8897,30.7,30.86,3472,0
+FDCF.US,D,20240223,000000,30.91,31.05,30.711,30.78,6280,0
+FDCF.US,D,20240226,000000,30.88,30.88,30.7601,30.78,5487,0
+FDCF.US,D,20240227,000000,30.79,30.95,30.79,30.86,2417,0
+FDCF.US,D,20240228,000000,30.73,30.8886,30.73,30.76,3839,0
+FDCF.US,D,20240229,000000,30.88,31.07,30.88,30.98,2898,0
+FDCF.US,D,20240301,000000,31.29,31.75,31.29,31.7088,7388,0
+FDCF.US,D,20240304,000000,32.01,32.01,31.6,31.6758,4516,0
+FDCF.US,D,20240305,000000,31.45,31.4555,31.275,31.4308,5594,0
+FDCF.US,D,20240306,000000,31.86,31.86,31.6852,31.6852,2502,0
+FDCF.US,D,20240307,000000,32.04,32.32,32.04,32.2768,6718,0
+FDCF.US,D,20240308,000000,32.36,32.76,31.8773,31.8773,2437,0
+FDCF.US,D,20240311,000000,31.75,31.79,31.54,31.6284,2367,0
+FDCF.US,D,20240312,000000,31.95,32.1584,31.84,32.139,3543,0
+FDCF.US,D,20240313,000000,32.14,32.1901,32.0662,32.08,2733,0
+FDCF.US,D,20240314,000000,32.23,32.23,31.7701,31.8281,2397,0
+FDCF.US,D,20240315,000000,31.72,31.72,31.39,31.41,2016,0
+FDCF.US,D,20240318,000000,31.74,31.86,31.66,31.66,2869,0
+FDCF.US,D,20240319,000000,31.42,31.71,31.2399,31.68,1860,0
+FDCF.US,D,20240320,000000,31.95,32.18,31.65,32.1255,3399,0
+FDCF.US,D,20240321,000000,32.5,32.5,32.1471,32.1471,2251,0
+FDCF.US,D,20240322,000000,32.19,32.31,32.1592,32.23,1808,0
+FDCF.US,D,20240325,000000,32.29,32.29,32.1994,32.1994,1016,0
+FDCF.US,D,20240326,000000,32.39,32.39,32,32,4410,0
+FDCF.US,D,20240327,000000,32.2,32.2,31.7,31.86,2415,0
+FDCF.US,D,20240328,000000,31.95,31.95,31.79,31.79,2095,0
+FDCF.US,D,20240401,000000,31.97,31.97,31.85,31.9659,3338,0
+FDCF.US,D,20240402,000000,31.5,31.7303,31.5,31.7303,1116,0
+FDCF.US,D,20240403,000000,31.9,31.96,31.8514,31.8514,1784,0
+FDCF.US,D,20240404,000000,32.2233,32.25,31.26,31.26,3239,0
+FDCF.US,D,20240405,000000,31.825,31.825,31.7401,31.7888,1301,0
+FDCF.US,D,20240408,000000,31.81,31.99,31.8023,31.8023,2905,0
+FDCF.US,D,20240409,000000,31.94,31.95,31.7857,31.95,1630,0
+FDCF.US,D,20240410,000000,31.715,31.715,31.4657,31.6083,2674,0
+FDCF.US,D,20240411,000000,31.82,32.0031,31.65,32.0031,4386,0
+FDCF.US,D,20240412,000000,31.37,31.37,31.1163,31.12,6080,0
+FDCF.US,D,20240415,000000,31.32,31.32,30.49,30.56,5984,0
+FDCF.US,D,20240416,000000,30.44,30.83,30.44,30.63,4358,0
+FDCF.US,D,20240417,000000,30.68,30.7,30.42,30.47,3487,0
+FDCF.US,D,20240418,000000,30.59,30.59,30.49,30.52,1199,0
+FDCF.US,D,20240419,000000,30.39,30.39,29.7799,29.7799,8047,0
+FDCF.US,D,20240422,000000,30.25,30.48,29.94,30.3459,3048,0
+FDCF.US,D,20240423,000000,30.54,31.075,30.54,30.9741,2518,0
+FDCF.US,D,20240424,000000,31.33,31.33,30.8899,30.9311,2597,0
+FDCF.US,D,20240425,000000,30.07,30.93,30.07,30.93,2949,0
+FDCF.US,D,20240426,000000,31.6224,31.83,31.5507,31.73,5174,0
+FDCF.US,D,20240429,000000,31.81,31.86,31.58,31.86,4721,0
+FDCF.US,D,20240430,000000,31.65,31.65,31.35,31.35,338,0
+FDCF.US,D,20240501,000000,31.4,31.6964,31.28,31.6964,610,0
+FDCF.US,D,20240502,000000,32.3961,32.3961,32.3961,32.3961,140,0
+FDCF.US,D,20240503,000000,32.78,32.93,32.7,32.89,7203,0
+FDCF.US,D,20240506,000000,33.08,33.2457,33.05,33.2457,4497,0
+FDCF.US,D,20240507,000000,33.144,33.3249,33.13,33.14,4221,0
+FDCF.US,D,20240508,000000,33.0699,33.13,33.0699,33.13,1224,0
+FDCF.US,D,20240509,000000,33.28,33.28,33.13,33.2152,3794,0
+FDCF.US,D,20240510,000000,33.41,33.41,33.25,33.2913,5403,0
+FDCF.US,D,20240513,000000,33.37,33.37,33.09,33.21,4005,0
+FDCF.US,D,20240514,000000,33.47,33.5534,33.3781,33.5534,1850,0
+FDCF.US,D,20240515,000000,33.92,34.22,33.8562,34.205,2761,0
+FDCF.US,D,20240516,000000,34.1,34.3,34.1,34.13,7413,0
+FDCF.US,D,20240517,000000,34.13,34.4197,34.13,34.31,7712,0
+FDCF.US,D,20240520,000000,34.32,34.49,34.31,34.3771,6931,0
+FDCF.US,D,20240521,000000,34.15,34.25,34.1,34.18,12865,0
+FDCF.US,D,20240522,000000,34.35,34.36,34.18,34.2723,7865,0
+FDCF.US,D,20240523,000000,34.69,34.69,34.1,34.1,4394,0
+FDCF.US,D,20240524,000000,34.23,34.4697,34.23,34.44,13357,0
+FDCF.US,D,20240528,000000,34.42,34.48,34.29,34.43,5327,0
+FDCF.US,D,20240529,000000,34.13,34.28,34.13,34.22,5027,0
+FDCF.US,D,20240530,000000,34.1,34.19,33.87,33.9283,4607,0
+FDCF.US,D,20240531,000000,33.91,33.91,33.5,33.91,5725,0
+FDCF.US,D,20240603,000000,34.28,34.32,33.93,34.2525,2914,0
+FDCF.US,D,20240604,000000,34.22,34.3,34.0299,34.22,2564,0
+FDCF.US,D,20240605,000000,34.49,34.89,34.49,34.89,3598,0
+FDCF.US,D,20240606,000000,35,35.02,34.881,35,4969,0
+FDCF.US,D,20240607,000000,34.94,34.96,34.7983,34.8,5241,0
+FDCF.US,D,20240610,000000,34.66,34.9399,34.66,34.92,25607,0
+FDCF.US,D,20240611,000000,34.78,34.93,34.6815,34.93,3637,0
+FDCF.US,D,20240612,000000,35.4915,35.52,35.2695,35.4053,7735,0
+FDCF.US,D,20240613,000000,35.43,35.55,35.3391,35.39,6091,0
+FDCF.US,D,20240614,000000,35.25,35.39,35.2499,35.37,8211,0
+FDCF.US,D,20240617,000000,35.47,35.7116,35.2108,35.62,5986,0
+FDCF.US,D,20240618,000000,35.61,35.6643,35.5799,35.58,11242,0
+FDCF.US,D,20240620,000000,35.6157,35.6157,35.3017,35.3978,6894,0
+FDCF.US,D,20240621,000000,35.33,35.33,35.18,35.25,5772,0
+FDCF.US,D,20240624,000000,35.21,35.25,35.02,35.02,6277,0
+FDCF.US,D,20240625,000000,35.09,35.38,34.97,35.35,59299,0
+FDCF.US,D,20240626,000000,35.3,35.49,35.2743,35.49,3149,0
+FDCF.US,D,20240627,000000,35.4,35.62,35.4,35.51,5415,0
+FDCF.US,D,20240628,000000,35.56,35.58,35.3813,35.39,9851,0
+FDCF.US,D,20240701,000000,35.39,35.39,34.915,35.23,5707,0
+FDCF.US,D,20240702,000000,35.18,35.49,35.15,35.45,5362,0
+FDCF.US,D,20240703,000000,35.47,36.91,35.47,36.91,3282,0
+FDCF.US,D,20240705,000000,35.99,36.16,35.84,36.16,11233,0
+FDCF.US,D,20240708,000000,36.25,36.29,36.185,36.28,4976,0
+FDCF.US,D,20240709,000000,36.39,36.46,36.315,36.33,8226,0
+FDCF.US,D,20240710,000000,36.61,36.66,36.35,36.64,13902,0
+FDCF.US,D,20240711,000000,36.88,36.88,36.2188,36.29,14835,0
+FDCF.US,D,20240712,000000,36.18,36.67,36.18,36.4,6100,0
+FDCF.US,D,20240715,000000,36.39,36.49,36.15,36.22,12455,0
+FDCF.US,D,20240716,000000,36.36,36.36,36.08,36.25,7553,0
+FDCF.US,D,20240717,000000,35.62,35.8,35.05,35.06,8979,0
+FDCF.US,D,20240718,000000,35.31,35.31,34.64,34.84,7834,0
+FDCF.US,D,20240719,000000,34.8,34.8,34.51,34.57,9307,0
+FDCF.US,D,20240722,000000,35.1899,35.1899,34.75,34.9659,4143,0
+FDCF.US,D,20240723,000000,35.03,35.0699,34.8264,34.8264,6031,0
+FDCF.US,D,20240724,000000,34.31,34.31,33.61,33.61,13618,0
+FDCF.US,D,20240725,000000,33.47,33.9056,33.21,33.25,7423,0
+FDCF.US,D,20240726,000000,33.71,33.9314,33.7099,33.7306,3223,0
+FDCF.US,D,20240729,000000,34.03,34.07,33.8489,33.88,4028,0
+FDCF.US,D,20240730,000000,33.99,34.07,33.2999,33.47,7086,0
+FDCF.US,D,20240731,000000,34.27,34.5601,34.2313,34.3797,6754,0
+FDCF.US,D,20240801,000000,34.53,34.7081,33.6693,33.8342,7640,0
+FDCF.US,D,20240802,000000,32.93,32.93,32.3805,32.72,8072,0
+FDCF.US,D,20240805,000000,30.76,32.06,30.76,31.76,15170,0
+FDCF.US,D,20240806,000000,31.77,32.62,31.77,32.3,4547,0
+FDCF.US,D,20240807,000000,32.98,32.98,32.15,32.15,3357,0
+FDCF.US,D,20240808,000000,32.41,33.06,32.41,33.06,2131,0
+FDCF.US,D,20240809,000000,33.175,33.28,33.175,33.28,1870,0
+FDCF.US,D,20240812,000000,33.1857,33.4101,33.1857,33.35,2130,0
+FDCF.US,D,20240813,000000,33.78,34.27,33.78,34.27,7285,0
+FDCF.US,D,20240814,000000,34.33,34.49,34.08,34.2101,3953,0
+FDCF.US,D,20240815,000000,34.595,34.839,34.595,34.77,4408,0
+FDCF.US,D,20240816,000000,34.79,34.98,34.79,34.93,9448,0
+FDCF.US,D,20240819,000000,35.03,35.43,35.02,35.43,5284,0
+FDCF.US,D,20240820,000000,35.36,35.36,35.12,35.12,2179,0
+FDCF.US,D,20240821,000000,35.1,35.3708,35.1,35.24,4106,0
+FDCF.US,D,20240822,000000,35.52,35.52,34.91,34.97,6368,0
+FDCF.US,D,20240823,000000,35.34,35.46,35.2462,35.36,5535,0
+FDCF.US,D,20240826,000000,35.06,35.06,34.6401,34.75,3687,0
+FDCF.US,D,20240827,000000,34.63,34.905,34.5,34.811,3142,0
+FDCF.US,D,20240828,000000,34.52,34.52,34.29,34.31,4758,0
+FDCF.US,D,20240829,000000,34.615,34.615,34.182,34.2195,2132,0
+FDCF.US,D,20240830,000000,34.46,34.55,34.33,34.55,2923,0
+FDCF.US,D,20240903,000000,34.09,34.19,33.46,33.53,6628,0
+FDCF.US,D,20240904,000000,33.365,33.68,33.34,33.37,4150,0
+FDCF.US,D,20240905,000000,33.7357,33.7357,33.4892,33.66,1796,0
+FDCF.US,D,20240906,000000,33.59,33.73,32.77,32.83,2733,0
+FDCF.US,D,20240909,000000,33.01,33.17,33.01,33.17,1845,0
+FDCF.US,D,20240910,000000,33.2805,33.4,32.99,33.4,2368,0
+FDCF.US,D,20240911,000000,33.5401,33.97,33.5401,33.97,1080,0
+FDCF.US,D,20240912,000000,34.14,34.45,34.14,34.45,2063,0
+FDCF.US,D,20240913,000000,34.52,34.6961,34.52,34.69,3098,0
+FDCF.US,D,20240916,000000,34.69,34.7116,34.41,34.7116,5891,0
+FDCF.US,D,20240917,000000,34.92,34.995,34.6988,34.82,1610,0
+FDCF.US,D,20240918,000000,34.815,35.105,34.75,34.75,3033,0
+FDCF.US,D,20240919,000000,35.64,35.759,35.58,35.5865,5851,0
+FDCF.US,D,20240920,000000,35.5,35.5799,35.3501,35.53,3327,0
+FDCF.US,D,20240923,000000,35.84,35.9316,35.76,35.91,2479,0
+FDCF.US,D,20240924,000000,36.35,36.72,36.34,36.72,4784,0
+FDCF.US,D,20240925,000000,36.68,36.8,36.6325,36.6325,7232,0
+FDCF.US,D,20240926,000000,37.27,37.31,36.78,37.11,4380,0
+FDCF.US,D,20240927,000000,37.24,37.24,37.0632,37.08,2696,0
+FDCF.US,D,20240930,000000,37,37.01,36.67,37.01,4569,0
+FDCF.US,D,20241001,000000,36.82,36.98,36.72,36.95,4128,0
+FDCF.US,D,20241002,000000,36.92,37.18,36.92,37.18,1092,0
+FDCF.US,D,20241003,000000,36.9443,37.0501,36.9443,37.03,2344,0
+FDCF.US,D,20241004,000000,37.49,37.5006,37.12,37.5006,3464,0
+FDCF.US,D,20241007,000000,37.29,37.4,37.16,37.16,5227,0
+FDCF.US,D,20241008,000000,37.14,37.4393,37.14,37.42,2721,0
+FDCF.US,D,20241009,000000,37.38,37.65,37.3562,37.65,6493,0
+FDCF.US,D,20241010,000000,37.55,37.7799,37.54,37.71,3651,0
+FDCF.US,D,20241011,000000,37.78,38.18,37.78,38.18,4150,0
+FDCF.US,D,20241014,000000,38.408,38.408,38.22,38.2464,14228,0
+FDCF.US,D,20241015,000000,37.95,37.95,37.58,37.63,7075,0
+FDCF.US,D,20241016,000000,37.76,37.81,37.725,37.77,1785,0
+FDCF.US,D,20241017,000000,38.17,38.17,37.67,37.67,3411,0
+FDCF.US,D,20241018,000000,37.8,37.9126,37.8,37.85,1815,0
+FDCF.US,D,20241021,000000,37.84,37.85,37.6362,37.85,2422,0
+FDCF.US,D,20241022,000000,37.59,37.8,37.58,37.72,4228,0
+FDCF.US,D,20241023,000000,37.72,37.72,37.221,37.43,2311,0
+FDCF.US,D,20241024,000000,37.54,37.55,37.5,37.52,1082,0
+FDCF.US,D,20241025,000000,37.94,37.98,37.55,37.71,5248,0
+FDCF.US,D,20241028,000000,38.05,38.05,37.74,37.74,1580,0
+FDCF.US,D,20241029,000000,37.676,37.93,37.676,37.8897,3143,0
+FDCF.US,D,20241030,000000,37.99,38.18,37.99,38,5025,0
+FDCF.US,D,20241031,000000,37.93,37.93,37.27,37.27,2840,0
+FDCF.US,D,20241101,000000,37.6623,38.1,37.6623,37.8859,21271,0
+FDCF.US,D,20241104,000000,37.9,38.09,37.8,37.9043,37066,0
+FDCF.US,D,20241105,000000,38,38.47,38,38.44,5302,0
+FDCF.US,D,20241106,000000,40.56,40.56,38.4135,38.79,37086,0
+FDCF.US,D,20241107,000000,39.4,39.4999,39.184,39.42,13368,0
+FDCF.US,D,20241108,000000,38.99,39,38.68,38.75,13178,0
+FDCF.US,D,20241111,000000,38.96,38.96,38.79,38.8529,7604,0
+FDCF.US,D,20241112,000000,39.2,39.2,38.77,38.87,8005,0
+FDCF.US,D,20241113,000000,38.87,38.95,38.7,38.7,6023,0
+FDCF.US,D,20241114,000000,38.57,38.6091,38.23,38.23,8494,0
+FDCF.US,D,20241115,000000,37.95,37.995,37.5,37.66,3107,0
+FDCF.US,D,20241118,000000,37.58,37.88,37.58,37.82,7133,0
+FDCF.US,D,20241119,000000,37.785,38.343,37.785,38.343,7042,0
+FDCF.US,D,20241120,000000,38,38.35,38,38.35,1566,0
+FDCF.US,D,20241121,000000,38.24,38.5185,38.16,38.44,8449,0
+FDCF.US,D,20241122,000000,38.505,38.61,38.505,38.56,3550,0
+FDCF.US,D,20241125,000000,38.68,38.9395,38.56,38.74,5265,0
+FDCF.US,D,20241126,000000,38.92,38.92,38.75,38.86,5431,0
+FDCF.US,D,20241127,000000,38.89,38.89,38.4736,38.6834,5118,0
+FDCF.US,D,20241129,000000,38.92,38.9894,38.9,38.96,3328,0
+FDCF.US,D,20241202,000000,39,39.3,39,39.2,19771,0
+FDCF.US,D,20241203,000000,39.17,39.5,39.17,39.5,4830,0
+FDCF.US,D,20241204,000000,39.72,39.94,39.69,39.94,7942,0
+FDCF.US,D,20241205,000000,39.94,39.94,39.69,39.72,8944,0
+FDCF.US,D,20241206,000000,39.76,40.04,39.76,40.02,15762,0
+FDCF.US,D,20241209,000000,40.03,40.08,39.5687,39.5862,13367,0
+FDCF.US,D,20241210,000000,39.7,39.7,39.03,39.1314,8133,0
+FDCF.US,D,20241211,000000,39.43,39.7599,39.4257,39.65,10633,0
+FDCF.US,D,20241212,000000,39.47,39.61,39.435,39.435,5590,0
+FDCF.US,D,20241213,000000,39.49,39.49,39.036,39.23,7780,0
+FDCF.US,D,20241216,000000,39.46,39.48,39.3001,39.4069,6809,0
+FDCF.US,D,20241217,000000,39.35,39.35,38.9538,39.103,4883,0
+FDCF.US,D,20241218,000000,39.19,39.29,37.905,37.9762,16155,0
+FDCF.US,D,20241219,000000,38.42,38.42,37.9331,37.9331,7623,0
+FDCF.US,D,20241220,000000,37.62,38.59,37.62,38.32,9536,0
+FDCF.US,D,20241223,000000,38.48,38.5965,38.195,38.5965,9544,0
+FDCF.US,D,20241224,000000,38.725,38.85,38.725,38.84,3356,0
+FDCF.US,D,20241226,000000,39.1,39.1,38.71,38.8071,4555,0
+FDCF.US,D,20241227,000000,38.09,38.32,38.02,38.31,3296,0
+FDCF.US,D,20241230,000000,38.3,38.3,37.715,37.991,7671,0
+FDCF.US,D,20241231,000000,38.07,38.07,37.7662,37.7714,3881,0
+FDCF.US,D,20250102,000000,38.27,38.27,37.81,38.0308,5296,0
+FDCF.US,D,20250103,000000,38.49,38.74,38.41,38.6955,8630,0
+FDCF.US,D,20250106,000000,39.27,39.38,39.1219,39.2407,39063,0
+FDCF.US,D,20250107,000000,39.42,39.42,38.5,38.57,8825,0
+FDCF.US,D,20250108,000000,38.52,38.59,38.3,38.42,8529,0
+FDCF.US,D,20250110,000000,38.52,38.52,37.82,37.89,11351,0
+FDCF.US,D,20250113,000000,37.27,37.65,37.2,37.6,11562,0
+FDCF.US,D,20250114,000000,37.99,37.99,37.5,37.7,14218,0
+FDCF.US,D,20250115,000000,38.75,38.75,38.35,38.54,6654,0
+FDCF.US,D,20250116,000000,38.7,38.83,38.63,38.63,9219,0
+FDCF.US,D,20250117,000000,39.18,39.18,38.9,38.98,14164,0
+FDCF.US,D,20250121,000000,39.44,39.54,39.1718,39.5,6152,0
+FDCF.US,D,20250122,000000,39.86,40.08,39.86,39.9373,7600,0
+FDCF.US,D,20250123,000000,39.71,40.09,39.68,40.09,10840,0
+FDCF.US,D,20250124,000000,40.54,40.5999,40.41,40.53,11968,0
+FDCF.US,D,20250127,000000,39.13,39.7047,38.9,39.23,13157,0
+FDCF.US,D,20250128,000000,39.73,40.2,39.73,40.175,5713,0
+FDCF.US,D,20250129,000000,40.45,40.45,39.9699,40.17,5863,0
+FDCF.US,D,20250130,000000,40.41,40.41,40.05,40.33,3250,0
+FDCF.US,D,20250131,000000,40.65,40.86,40.29,40.32,7789,0
+FDCF.US,D,20250203,000000,39.24,40.02,39.24,39.85,8319,0
+FDCF.US,D,20250204,000000,40.21,40.59,40.16,40.58,8271,0
+FDCF.US,D,20250205,000000,40.34,40.53,40.16,40.49,4725,0
+FDCF.US,D,20250206,000000,40.75,40.96,40.58,40.876,5593,0
+FDCF.US,D,20250207,000000,41.38,41.42,40.9201,41.0127,10754,0
+FDCF.US,D,20250210,000000,41.45,41.59,41.4,41.5,10216,0
+FDCF.US,D,20250211,000000,41.11,41.49,41.11,41.46,24473,0
+FDCF.US,D,20250212,000000,40.9,41.306,40.9,41.26,22084,0
+FDCF.US,D,20250213,000000,41.41,41.83,41.3003,41.83,8729,0
+FDCF.US,D,20250214,000000,42,42,41.45,41.7,12350,0
+FDCF.US,D,20250218,000000,41.92,41.93,41.62,41.8125,16273,0
+FDCF.US,D,20250219,000000,41.78,41.78,40.97,41.25,17642,0
+FDCF.US,D,20250220,000000,41.47,41.47,40.74,41.11,20152,0
+FDCF.US,D,20250221,000000,41.28,41.31,40.36,40.36,9980,0
+FDCF.US,D,20250224,000000,40.84,40.84,39.6492,39.9,13965,0
+FDCF.US,D,20250225,000000,39.78,39.82,39,39.4833,17401,0
+FDCF.US,D,20250226,000000,39.86,40.0848,39.61,39.82,15918,0
+FDCF.US,D,20250227,000000,39.94,39.97,38.81,38.81,18263,0
+FDCF.US,D,20250228,000000,38.61,39.21,38.46,39.21,5733,0
+FDCF.US,D,20250303,000000,39.5,39.5,38.3829,38.3829,11661,0
+FDCF.US,D,20250304,000000,38.07,39.0083,37.76,38.44,14560,0
+FDCF.US,D,20250305,000000,38.74,39.48,38.6738,39.4464,7500,0
+FDCF.US,D,20250306,000000,38.96,39.09,38.2,38.35,8400,0
+FDCF.US,D,20250307,000000,38.16,38.58,37.52,38.31,13499,0
+FDCF.US,D,20250310,000000,37.55,37.62,36.56,36.81,13313,0
+FDCF.US,D,20250311,000000,36.77,37.3198,36.58,36.88,8637,0
+FDCF.US,D,20250312,000000,37.35,37.6283,37.18,37.38,7759,0
+FDCF.US,D,20250313,000000,37.32,37.32,36.635,36.6466,5637,0
+FDCF.US,D,20250314,000000,37.18,37.5525,37.18,37.5525,4487,0
+FDCF.US,D,20250317,000000,37.63,38.1833,37.63,38.0206,4248,0
+FDCF.US,D,20250318,000000,37.8,37.8,37.334,37.4199,2039,0
+FDCF.US,D,20250319,000000,37.58,38.085,37.58,37.81,6362,0
+FDCF.US,D,20250320,000000,37.47,38.02,37.47,37.79,4384,0
+FDCF.US,D,20250321,000000,37.37,37.93,37.3296,37.9071,5100,0
+FDCF.US,D,20250324,000000,38.47,38.6703,38.47,38.6703,6972,0
+FDCF.US,D,20250325,000000,38.79,38.89,38.67,38.75,5786,0
+FDCF.US,D,20250326,000000,38.56,38.7,37.96,38.0491,5323,0
+FDCF.US,D,20250327,000000,37.82,38.18,37.82,37.9719,11475,0
+FDCF.US,D,20250328,000000,37.73,37.73,36.9401,37.0402,6433,0
+FDCF.US,D,20250331,000000,36.22,36.8046,36.11,36.8046,9808,0
+FDCF.US,D,20250401,000000,36.8,37.2026,36.72,37.2026,2739,0
+FDCF.US,D,20250402,000000,37.21,37.505,37.21,37.4866,810,0
+FDCF.US,D,20250403,000000,35.87,36.09,35.55,35.5622,10513,0
+FDCF.US,D,20250404,000000,34.47,34.47,33.0899,33.1443,33643,0
+FDCF.US,D,20250407,000000,31.81,34.08,31.7901,32.98,12742,0
+FDCF.US,D,20250408,000000,34.15,34.2299,32,32.38,6721,0
+FDCF.US,D,20250409,000000,32.41,35.75,31.1112,35.5,21071,0
+FDCF.US,D,20250410,000000,34.56,34.91,33.835,34.2,8984,0
+FDCF.US,D,20250411,000000,34.47,34.83,34.23,34.83,3868,0
+FDCF.US,D,20250414,000000,35.65,35.65,34.85,35.07,7208,0
+FDCF.US,D,20250415,000000,35.33,35.49,35.215,35.32,3431,0
+FDCF.US,D,20250416,000000,34.77,34.97,34.265,34.61,6441,0
+FDCF.US,D,20250417,000000,35.03,35.03,34.61,34.8,2513,0
+FDCF.US,D,20250421,000000,34.61,34.61,33.65,33.97,4615,0
+FDCF.US,D,20250422,000000,34.58,35,34.435,34.9,3338,0
+FDCF.US,D,20250423,000000,35.93,36.13,35.495,35.53,6075,0
+FDCF.US,D,20250424,000000,35.76,36.56,35.76,36.56,7093,0
+FDCF.US,D,20250425,000000,36.64,36.99,36.63,36.99,8200,0
+FDCF.US,D,20250428,000000,36.98,37.15,36.64,37.07,5561,0
+FDCF.US,D,20250429,000000,36.85,37.5,36.85,37.5,6896,0
+FDCF.US,D,20250430,000000,37.26,37.73,36.68,37.73,5253,0
+FDCF.US,D,20250501,000000,38.45,38.45,38.1,38.1,4946,0
+FDCF.US,D,20250502,000000,38.57,38.9338,38.51,38.78,8628,0
+FDCF.US,D,20250505,000000,38.43,38.96,38.43,38.85,2740,0
+FDCF.US,D,20250506,000000,38.67,38.78,38.58,38.7195,2609,0
+FDCF.US,D,20250507,000000,38.55,38.65,38.1799,38.39,6026,0
+FDCF.US,D,20250508,000000,38.82,39.07,38.5776,38.8,5090,0
+FDCF.US,D,20250509,000000,39.14,39.265,38.83,38.89,6227,0
+FDCF.US,D,20250512,000000,40.2,40.2,39.6845,40.1,6543,0
+FDCF.US,D,20250513,000000,40.27,40.92,40.24,40.87,6165,0
+FDCF.US,D,20250514,000000,41.03,41.39,40.96,41.39,9320,0
+FDCF.US,D,20250515,000000,41.39,41.39,40.98,41.32,15235,0
+FDCF.US,D,20250516,000000,41.42,41.51,41.3245,41.5,2567,0
+FDCF.US,D,20250519,000000,40.88,41.44,40.88,41.44,5002,0
+FDCF.US,D,20250520,000000,41.2776,41.3782,41.1578,41.26,2627,0
+FDCF.US,D,20250521,000000,41.04,41.48,40.75,40.91,6275,0
+FDCF.US,D,20250522,000000,40.775,40.9,40.775,40.78,1281,0
+FDCF.US,D,20250523,000000,40.26,40.79,40.26,40.66,4625,0
+FDCF.US,D,20250527,000000,40.77,41.1024,40.77,40.99,2124,0
+FDCF.US,D,20250528,000000,40.94,40.97,40.83,40.83,2145,0
+FDCF.US,D,20250529,000000,41.15,41.15,40.38,40.41,4941,0
+FDCF.US,D,20250530,000000,40.43,40.56,40,40.53,26161,0
+FDCF.US,D,20250602,000000,40.36,40.89,40.3,40.78,5240,0
+FDCF.US,D,20250603,000000,40.94,41.12,40.759,41.12,6444,0
+FDCF.US,D,20250604,000000,41.14,41.5564,41.14,41.5021,5572,0
+FDCF.US,D,20250605,000000,41.84,42.15,41.76,41.83,5946,0
+FDCF.US,D,20250606,000000,41.96,41.96,41.7101,41.81,6640,0
+FDCF.US,D,20250609,000000,42.051,42.08,42,42.02,4558,0
+FDCF.US,D,20250610,000000,41.95,41.95,41.743,41.8,5946,0
+FDCF.US,D,20250611,000000,41.99,42.02,41.68,41.79,11340,0
+FDCF.US,D,20250612,000000,41.51,41.7593,41.51,41.58,8790,0
+FDCF.US,D,20250613,000000,41.16,41.5574,41.11,41.22,10221,0
+FDCF.US,D,20250616,000000,41.56,42.0335,41.56,42.03,4828,0
+FDCF.US,D,20250617,000000,41.85,41.9,41.6576,41.7,3992,0
+FDCF.US,D,20250618,000000,42.001,42.0472,41.878,41.878,3097,0
+FDCF.US,D,20250620,000000,42.19,42.19,41.62,41.72,5372,0
+FDCF.US,D,20250623,000000,41.67,42.16,41.52,42.1334,6127,0
+FDCF.US,D,20250624,000000,42.76,43.22,42.59,43.22,10595,0
+FDCF.US,D,20250625,000000,43.32,43.34,43.06,43.06,10024,0
+FDCF.US,D,20250626,000000,43.32,43.62,43.14,43.52,17051,0
+FDCF.US,D,20250627,000000,43.59,43.8896,43.59,43.8896,5418,0
+FDCF.US,D,20250630,000000,44.64,44.64,44.13,44.44,29716,0
+FDCF.US,D,20250701,000000,44.24,44.26,43.4454,43.65,17562,0
+FDCF.US,D,20250702,000000,44.01,44.05,43.58,44.05,9297,0
+FDCF.US,D,20250703,000000,44.08,44.44,44.08,44.35,9764,0
+FDCF.US,D,20250707,000000,44.07,44.26,44.0478,44.1469,10340,0
+FDCF.US,D,20250708,000000,44.16,44.16,43.74,44.09,10962,0
+FDCF.US,D,20250709,000000,44.25,44.2999,44.0897,44.12,3046,0
+FDCF.US,D,20250710,000000,44.26,44.26,43.61,44.06,42482,0
+FDCF.US,D,20250711,000000,43.78,43.91,43.6901,43.765,3414,0
+FDCF.US,D,20250714,000000,43.71,44.14,43.71,43.94,11564,0
+FDCF.US,D,20250715,000000,44.44,44.51,44.27,44.34,7658,0
+FDCF.US,D,20250716,000000,44.43,44.51,44,44.4776,11666,0
+FDCF.US,D,20250717,000000,44.56,45.1,44.56,45.0409,15346,0
+FDCF.US,D,20250718,000000,45.21,45.21,44.85,45.04,3601,0
+FDCF.US,D,20250721,000000,45.18,45.2793,45.0369,45.0369,16782,0
+FDCF.US,D,20250722,000000,45.13,45.13,44.37,44.7984,12999,0
+FDCF.US,D,20250723,000000,45.1026,45.23,44.92,45.2,10575,0
+FDCF.US,D,20250724,000000,45.67,45.67,45.3939,45.3939,8109,0
+FDCF.US,D,20250725,000000,45.24,45.27,45.1107,45.1772,5174,0
+FDCF.US,D,20250728,000000,45.27,45.2804,45.1,45.2804,9474,0
+FDCF.US,D,20250729,000000,45.46,45.46,44.81,44.8378,21774,0
+FDCF.US,D,20250730,000000,44.9,45.33,44.9,45.1889,6709,0
+FDCF.US,D,20250731,000000,46.02,46.02,45.36,45.4003,13594,0
+FDCF.US,D,20250801,000000,44.79,44.79,43.78,44.3371,23344,0
+FDCF.US,D,20250804,000000,44.75,45.2531,44.75,45.2531,5407,0
+FDCF.US,D,20250805,000000,45.33,45.335,44.75,44.7972,9947,0
+FDCF.US,D,20250806,000000,45.22,45.68,45.13,45.6365,10126,0
+FDCF.US,D,20250807,000000,46.02,46.02,45.18,45.4022,9540,0
+FDCF.US,D,20250808,000000,45.17,45.3799,45.1122,45.1932,8484,0
+FDCF.US,D,20250811,000000,45.2755,45.34,45.0197,45.0197,8469,0
+FDCF.US,D,20250812,000000,45.56,46.2099,45.56,46.1447,6445,0
+FDCF.US,D,20250813,000000,46.61,46.61,46.18,46.425,20753,0
+FDCF.US,D,20250814,000000,46.16,46.47,46.16,46.3984,14881,0
+FDCF.US,D,20250815,000000,46.5,46.835,46.455,46.6165,16444,0
+FDCF.US,D,20250818,000000,46.61,46.79,46.5007,46.7566,11447,0
+FDCF.US,D,20250819,000000,46.66,46.66,45.8928,45.8928,6820,0
+FDCF.US,D,20250820,000000,45.72,45.72,44.785,45.546,18469,0
+FDCF.US,D,20250821,000000,45.45,45.48,45.3,45.4587,6412,0
+FDCF.US,D,20250822,000000,45.64,46.55,45.64,46.5,6361,0
+FDCF.US,D,20250825,000000,46.5,46.82,46.5,46.6493,11635,0
+FDCF.US,D,20250826,000000,46.96,46.993,46.76,46.93,17362,0
+FDCF.US,D,20250827,000000,46.85,46.98,46.7499,46.9427,11391,0
+FDCF.US,D,20250828,000000,47.16,47.4195,47.09,47.3988,11320,0
+FDCF.US,D,20250829,000000,47.23,47.23,46.8799,47.0835,10545,0
+FDCF.US,D,20250902,000000,46.05,46.8586,45.9278,46.8586,20637,0
+FDCF.US,D,20250903,000000,47.17,47.3,46.99,47.2392,10713,0
+FDCF.US,D,20250904,000000,47.44,47.87,47.34,47.8513,25358,0
+FDCF.US,D,20250905,000000,48.22,48.22,47.45,48.068,42569,0
+FDCF.US,D,20250908,000000,48.47,48.65,48.47,48.5055,22069,0
+FDCF.US,D,20250909,000000,48.82,48.97,48.51,48.9163,33211,0
+FDCF.US,D,20250910,000000,48.91,48.91,48.62,48.7869,27640,0
+FDCF.US,D,20250911,000000,49.13,53.48,48.05,49.4043,18663,0
+FDCF.US,D,20250912,000000,49.56,49.56,49.06,49.2002,12075,0
+FDCF.US,D,20250915,000000,49.24,49.7256,49.24,49.7256,26705,0
+FDCF.US,D,20250916,000000,49.76,49.76,49.25,49.48,28336,0
+FDCF.US,D,20250917,000000,49.65,49.65,48.954,49.4653,23775,0
+FDCF.US,D,20250918,000000,49.85,50.1299,49.735,50.0072,27586,0
+FDCF.US,D,20250919,000000,50.02,50.38,49.89,50.3425,18647,0
+FDCF.US,D,20250922,000000,50.09,50.32,49.96,50.2047,30637,0
+FDCF.US,D,20250923,000000,50.73,50.73,49.42,49.4549,21563,0
+FDCF.US,D,20250924,000000,49.558,49.62,49.07,49.1553,14477,0
+FDCF.US,D,20250925,000000,48.83,49.32,48.5824,49.1795,24350,0
+FDCF.US,D,20250926,000000,49.17,49.2976,48.91,49.2976,13457,0
+FDCF.US,D,20250929,000000,49.71,49.8924,49.5529,49.5612,14778,0
+FDCF.US,D,20250930,000000,49.64,49.64,49.16,49.5472,14549,0
+FDCF.US,D,20251001,000000,48.99,49.47,48.99,49.3917,12682,0
+FDCF.US,D,20251002,000000,49.75,49.75,49.1193,49.3949,11516,0
+FDCF.US,D,20251003,000000,49.71,49.71,49.11,49.2386,17260,0
+FDCF.US,D,20251006,000000,49.55,49.76,49.29,49.5785,15811,0
+FDCF.US,D,20251007,000000,49.63,49.63,48.8907,49.11,17652,0
+FDCF.US,D,20251008,000000,49.329,49.6503,49.215,49.6147,10882,0
+FDCF.US,D,20251009,000000,49.75,49.75,49.09,49.4011,8826,0
+FDCF.US,D,20251010,000000,49.45,49.6,47.7347,47.7347,23790,0
+FDCF.US,D,20251013,000000,48.67,48.8399,48.4208,48.5508,11623,0
+FDCF.US,D,20251014,000000,47.85,48.46,47.3665,48.0869,11620,0
+FDCF.US,D,20251015,000000,48.65,48.822,48.08,48.2186,10338,0
+FDCF.US,D,20251016,000000,48.67,48.67,47.67,47.8616,14944,0
+FDCF.US,D,20251017,000000,47.61,48.01,47.5,47.8104,7356,0
+FDCF.US,D,20251020,000000,48.22,48.7,48.22,48.5572,24105,0
+FDCF.US,D,20251021,000000,48.73,48.75,48.4564,48.6435,15343,0
+FDCF.US,D,20251022,000000,48.59,48.59,47.6545,48.02,18195,0
+FDCF.US,D,20251023,000000,48.19,48.64,48.19,48.4962,6364,0
+FDCF.US,D,20251024,000000,48.95,49.1,48.94,48.9446,11356,0
+FDCF.US,D,20251027,000000,49.53,49.73,49.435,49.7286,20000,0
+FDCF.US,D,20251028,000000,49.76,49.83,49.551,49.7708,15629,0
+FDCF.US,D,20251029,000000,49.85,49.99,49.65,49.866,18085,0
+FDCF.US,D,20251030,000000,49.34,49.5,48.787,48.8288,13145,0
+FDCF.US,D,20251031,000000,49.59,49.87,49.4159,49.5307,23689,0
+FDCF.US,D,20251103,000000,50,50,49.3,49.4554,17139,0
+FDCF.US,D,20251104,000000,48.6,49.1539,48.25,48.4477,13580,0
+FDCF.US,D,20251105,000000,48.52,48.68,48.22,48.3844,19740,0
+FDCF.US,D,20251106,000000,48.28,48.28,47.38,47.4094,25022,0
+FDCF.US,D,20251107,000000,46.95,47.3478,46.23,47.3478,15943,0
+FDCF.US,D,20251110,000000,48.17,48.3355,47.88,48.2644,15074,0
+FDCF.US,D,20251111,000000,48.15,48.15,47.835,47.932,4958,0
+FDCF.US,D,20251112,000000,48.19,48.19,47.5607,47.5644,21446,0
+FDCF.US,D,20251113,000000,47.34,47.37,46.31,46.5292,20897,0
+FDCF.US,D,20251114,000000,45.88,46.8655,45.7,46.4854,13337,0
+FDCF.US,D,20251117,000000,46.56,46.75,45.83,46.0886,15615,0
+FDCF.US,D,20251118,000000,45.63,46,45.2,45.7141,18388,0
+FDCF.US,D,20251119,000000,45.79,46.11,45.53,45.6841,7702,0
+FDCF.US,D,20251120,000000,46.6,46.64,44.51,44.5507,23248,0
+FDCF.US,D,20251121,000000,44.65,45.225,44.45,44.9034,19966,0
+FDCF.US,D,20251124,000000,45.31,46,45.31,45.9957,9704,0
+FDCF.US,D,20251125,000000,45.92,46.508,45.63,46.4506,17761,0
+FDCF.US,D,20251126,000000,46.79,46.9,46.64,46.6989,16098,0
+FDCF.US,D,20251128,000000,46.67,47.149,46.67,47.0926,16763,0
+FDCF.US,D,20251201,000000,46.77,47.1753,46.65,46.9316,12731,0
+FDCF.US,D,20251202,000000,47.25,47.3385,47.07,47.2244,5659,0
+FDCF.US,D,20251203,000000,47.03,47.3,46.93,47.1401,10172,0
+FDCF.US,D,20251204,000000,47.39,47.39,47.08,47.2898,5641,0
+FDCF.US,D,20251205,000000,47.56,47.9415,47.56,47.7952,10056,0
+FDCF.US,D,20251208,000000,48.06,48.14,47.7401,47.8406,17893,0
+FDCF.US,D,20251209,000000,47.65,48.06,47.65,48.059,10629,0
+FDCF.US,D,20251210,000000,48.11,48.58,48.05,48.4032,6836,0
+FDCF.US,D,20251211,000000,48.09,48.2968,47.91,48.226,4789,0
+FDCF.US,D,20251212,000000,48.13,48.39,47.24,47.4469,20207,0
+FDCF.US,D,20251215,000000,47.63,47.63,47.01,47.0425,10776,0
+FDCF.US,D,20251216,000000,46.89,47.2989,46.8,47.2205,10579,0
+FDCF.US,D,20251217,000000,47.36,47.36,46.33,46.353,7854,0
+FDCF.US,D,20251218,000000,47.11,47.34,46.87,46.9202,4553,0
+FDCF.US,D,20251219,000000,47.29,47.65,47.29,47.4376,2626,0
+FDCF.US,D,20251222,000000,47.82,47.99,47.6284,47.8403,18254,0
+FDCF.US,D,20251223,000000,47.82,48.1134,47.71,48.0814,8377,0
+FDCF.US,D,20251224,000000,48.14,48.27,47.992,48.2341,7560,0
+FDCF.US,D,20251226,000000,48.3,48.37,48.3,48.3206,1603,0
+FDCF.US,D,20251229,000000,48.03,48.4046,48.03,48.345,5789,0
+FDCF.US,D,20251230,000000,48.4396,48.5,48.3301,48.3822,11526,0
+FDCF.US,D,20251231,000000,48.295,48.35,48.04,48.0741,7071,0
+FDCF.US,D,20260102,000000,48.6,48.8498,48.1809,48.4319,10720,0
+FDCF.US,D,20260105,000000,48.82,49.2599,48.82,48.9703,13671,0
+FDCF.US,D,20260106,000000,49.06,49.2499,48.9204,49.195,18173,0
+FDCF.US,D,20260107,000000,49.06,49.1799,48.8868,48.9426,13058,0
+FDCF.US,D,20260108,000000,48.58,48.65,48.44,48.555,4907,0
+FDCF.US,D,20260109,000000,48.64,48.745,48.45,48.6368,12438,0
+FDCF.US,D,20260112,000000,48.45,49.03,48.45,49.0051,13307,0
+FDCF.US,D,20260113,000000,49.01,49.07,48.73,48.9174,17359,0
+FDCF.US,D,20260114,000000,48.71,48.71,48.04,48.2373,15492,0
+FDCF.US,D,20260115,000000,48.6699,48.7,48.15,48.1722,10617,0
+FDCF.US,D,20260116,000000,48.34,48.365,47.89,47.9388,10831,0
+FDCF.US,D,20260120,000000,47.21,47.45,46.8386,46.8386,13306,0
+FDCF.US,D,20260121,000000,47.09,47.1438,46.49,46.8613,12739,0
+FDCF.US,D,20260122,000000,47.74,48.1886,47.536,47.7272,20464,0
+FDCF.US,D,20260123,000000,47.85,48.28,47.85,48.1272,9480,0
+FDCF.US,D,20260126,000000,48.21,48.6599,48.2,48.4623,18974,0
+FDCF.US,D,20260127,000000,48.67,48.77,48.58,48.661,9602,0
+FDCF.US,D,20260128,000000,49.01,49.495,48.6062,48.6926,13617,0
+FDCF.US,D,20260129,000000,49.11,49.11,47.75,48.4849,8260,0
+FDCF.US,D,20260130,000000,48.11,48.248,47.06,47.2398,6847,0
+FDCF.US,D,20260202,000000,47.03,47.65,47.03,47.265,4791,0
+FDCF.US,D,20260203,000000,47.41,47.41,45.65,46.1013,7301,0
+FDCF.US,D,20260204,000000,45.51,45.51,44.57,45.0411,10616,0
+FDCF.US,D,20260205,000000,44.58,44.73,44.31,44.4452,12924,0
+FDCF.US,D,20260206,000000,44.79,45.3,44.44,45.22,12998,0
+FDCF.US,D,20260209,000000,45.27,46.13,45.12,46.0262,8558,0
+FDCF.US,D,20260210,000000,46.34,46.69,46.34,46.4854,9720,0
+FDCF.US,D,20260211,000000,46.76,46.76,46.0257,46.16,6916,0
+FDCF.US,D,20260212,000000,46.23,46.24,44.8,44.9095,12808,0
+FDCF.US,D,20260213,000000,45.17,45.69,45.04,45.24,13234,0
+FDCF.US,D,20260217,000000,45.17,45.445,44.81,45.2305,8280,0
+FDCF.US,D,20260218,000000,45.28,45.885,45.28,45.5599,10750,0
diff --git a/daily/us/nasdaq etfs/fdig.us.txt b/daily/us/nasdaq etfs/fdig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2953c7f6b66587f904bec907936b39be6614ed57
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdig.us.txt	
@@ -0,0 +1,960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDIG.US,D,20220422,000000,23.63,23.89,22.57,22.63,53414,0
+FDIG.US,D,20220425,000000,22.63,23.14,22.2705,23.14,34314,0
+FDIG.US,D,20220426,000000,23.12,23.12,21.675,21.6979,44482,0
+FDIG.US,D,20220427,000000,21.9,22.4,21.57,21.6143,36942,0
+FDIG.US,D,20220428,000000,22.15,22.56,21.21,22.39,36868,0
+FDIG.US,D,20220429,000000,22.25,22.9777,21.1181,21.22,44761,0
+FDIG.US,D,20220502,000000,21.22,22.06,20.83,22.06,41770,0
+FDIG.US,D,20220503,000000,22.03,22.45,21.655,21.8321,61591,0
+FDIG.US,D,20220504,000000,22.15,22.9308,20.92,22.8403,57297,0
+FDIG.US,D,20220505,000000,22.85,22.85,20.6,21,34090,0
+FDIG.US,D,20220506,000000,21.06,21.06,19.63,20.0099,30740,0
+FDIG.US,D,20220509,000000,19.21,19.21,17.385,17.62,45756,0
+FDIG.US,D,20220510,000000,18.26,18.26,16.74,17.09,39783,0
+FDIG.US,D,20220511,000000,17,17,15.2197,15.33,42671,0
+FDIG.US,D,20220512,000000,14.97,16.02,14.35,15.64,31271,0
+FDIG.US,D,20220513,000000,16.69,17.55,16.69,17.2405,31731,0
+FDIG.US,D,20220516,000000,17.48,17.48,16.24,16.27,33522,0
+FDIG.US,D,20220517,000000,16.88,17.24,16.49,17.1762,15654,0
+FDIG.US,D,20220518,000000,16.98,17.23,16.4081,16.48,33897,0
+FDIG.US,D,20220519,000000,16.32,17.5,16.32,17.03,16683,0
+FDIG.US,D,20220520,000000,17.42,17.42,15.93,16.6675,38276,0
+FDIG.US,D,20220523,000000,16.88,16.93,16.345,16.7994,14579,0
+FDIG.US,D,20220524,000000,16.6,16.6,15.66,15.8148,13398,0
+FDIG.US,D,20220525,000000,15.8,16.37,15.78,16.35,35959,0
+FDIG.US,D,20220526,000000,16.28,17.125,16.21,17.08,29655,0
+FDIG.US,D,20220527,000000,17.24,17.89,17.24,17.7813,34237,0
+FDIG.US,D,20220531,000000,18.78,18.78,17.7,17.9578,32011,0
+FDIG.US,D,20220601,000000,18.08,18.14,17.01,17.03,18855,0
+FDIG.US,D,20220602,000000,16.99,17.87,16.99,17.69,17532,0
+FDIG.US,D,20220603,000000,17.58,17.58,16.99,17.1338,22156,0
+FDIG.US,D,20220606,000000,17.66,17.83,17.2256,17.31,15990,0
+FDIG.US,D,20220607,000000,16.99,17.23,16.65,17.23,10830,0
+FDIG.US,D,20220608,000000,17.12,17.52,16.95,17.11,12101,0
+FDIG.US,D,20220609,000000,17,17,15.9567,15.96,20876,0
+FDIG.US,D,20220610,000000,15.6,15.63,15.0351,15.1247,17591,0
+FDIG.US,D,20220613,000000,13.85,14.77,13.5,13.69,239954,0
+FDIG.US,D,20220614,000000,13.65,13.69,13.36,13.4701,26200,0
+FDIG.US,D,20220615,000000,13.55,14.0775,13.47,13.8338,28878,0
+FDIG.US,D,20220616,000000,13.52,13.52,12.8681,12.9324,24280,0
+FDIG.US,D,20220617,000000,12.94,13.44,12.94,13.349,13750,0
+FDIG.US,D,20220621,000000,13.8,14.5,13.79,14.04,56191,0
+FDIG.US,D,20220622,000000,13.75,14.01,13.47,13.52,23305,0
+FDIG.US,D,20220623,000000,13.6,14.27,13.5,14.27,18231,0
+FDIG.US,D,20220624,000000,14.49,15.08,14.49,14.97,22901,0
+FDIG.US,D,20220627,000000,14.95,14.95,14.071,14.3,30576,0
+FDIG.US,D,20220628,000000,14.4,14.4898,13.44,13.56,19362,0
+FDIG.US,D,20220629,000000,13.39,13.39,12.81,12.982,11413,0
+FDIG.US,D,20220630,000000,12.72,12.74,12.16,12.4063,217315,0
+FDIG.US,D,20220701,000000,12.52,12.92,12.45,12.7118,23809,0
+FDIG.US,D,20220705,000000,12.57,13.4799,12.1894,13.47,21123,0
+FDIG.US,D,20220706,000000,13.43,13.5452,12.99,13.08,22993,0
+FDIG.US,D,20220707,000000,13.24,14.15,13.14,14.15,26911,0
+FDIG.US,D,20220708,000000,13.87,14.73,13.66,14.4247,16451,0
+FDIG.US,D,20220711,000000,14.5,14.5,13.55,13.5661,34270,0
+FDIG.US,D,20220712,000000,13.55,13.74,13.331,13.5394,4596,0
+FDIG.US,D,20220713,000000,13.13,13.56,12.9,13.46,9228,0
+FDIG.US,D,20220714,000000,13.44,13.52,12.91,13.45,8410,0
+FDIG.US,D,20220715,000000,13.71,13.98,13.495,13.98,11816,0
+FDIG.US,D,20220718,000000,14.46,15.475,14.46,14.73,45400,0
+FDIG.US,D,20220719,000000,15,16.04,14.785,16.0254,42920,0
+FDIG.US,D,20220720,000000,16.19,17.055,16.19,16.77,55610,0
+FDIG.US,D,20220721,000000,16.47,17.06,16.2299,17.06,30451,0
+FDIG.US,D,20220722,000000,17.32,17.32,15.9799,16.13,40900,0
+FDIG.US,D,20220725,000000,15.91,15.98,15.43,15.51,24654,0
+FDIG.US,D,20220726,000000,15.17,15.17,14.28,14.33,38188,0
+FDIG.US,D,20220727,000000,14.75,15.775,14.72,15.67,11674,0
+FDIG.US,D,20220728,000000,15.74,16.23,15.18,16.23,25821,0
+FDIG.US,D,20220729,000000,16.11,16.545,15.76,16.251,25576,0
+FDIG.US,D,20220801,000000,16.06,16.5284,15.75,16.27,15275,0
+FDIG.US,D,20220802,000000,16.09,17.1782,16.09,16.89,18698,0
+FDIG.US,D,20220803,000000,17.41,18.15,17.2,18.12,35579,0
+FDIG.US,D,20220804,000000,18.92,19.4,18.18,18.34,37732,0
+FDIG.US,D,20220805,000000,18.04,19.04,18,18.55,24206,0
+FDIG.US,D,20220808,000000,19.19,19.69,18.78,19.01,32688,0
+FDIG.US,D,20220809,000000,18.77,18.77,17.86,18.0246,23374,0
+FDIG.US,D,20220810,000000,18.92,19.7,18.765,19.7,41264,0
+FDIG.US,D,20220811,000000,20.82,21,19.285,19.4572,40133,0
+FDIG.US,D,20220812,000000,19.73,20.54,19.11,20.54,26887,0
+FDIG.US,D,20220815,000000,20.17,20.83,20.03,20.53,36982,0
+FDIG.US,D,20220816,000000,20.42,20.42,19.28,19.87,45029,0
+FDIG.US,D,20220817,000000,19.46,19.46,18.53,18.663,47133,0
+FDIG.US,D,20220818,000000,18.89,18.94,18.3,18.4654,25562,0
+FDIG.US,D,20220819,000000,17.2,17.3809,16.75,16.81,44285,0
+FDIG.US,D,20220822,000000,16.22,16.4696,16.12,16.18,34274,0
+FDIG.US,D,20220823,000000,16.24,16.88,16.23,16.3297,19001,0
+FDIG.US,D,20220824,000000,16.3,16.93,16.3,16.58,12639,0
+FDIG.US,D,20220825,000000,16.76,16.8256,16.3798,16.637,19872,0
+FDIG.US,D,20220826,000000,16.81,16.81,15.55,15.6,38065,0
+FDIG.US,D,20220829,000000,15.3,15.86,15.2,15.57,13720,0
+FDIG.US,D,20220830,000000,15.6,15.96,15.19,15.52,19231,0
+FDIG.US,D,20220831,000000,15.81,16.1,15.52,15.69,26625,0
+FDIG.US,D,20220901,000000,15.45,15.45,14.7101,15.3,20410,0
+FDIG.US,D,20220902,000000,15.42,15.49,14.9339,15.05,17640,0
+FDIG.US,D,20220906,000000,14.9,15.15,14.615,14.71,26534,0
+FDIG.US,D,20220907,000000,14.67,15.28,14.5,15.27,15258,0
+FDIG.US,D,20220908,000000,15.07,16.04,15.07,16.04,9327,0
+FDIG.US,D,20220909,000000,16.86,17.3099,16.6794,17.23,19807,0
+FDIG.US,D,20220912,000000,17.65,17.71,17.195,17.45,30160,0
+FDIG.US,D,20220913,000000,16.43,16.645,16.05,16.09,21577,0
+FDIG.US,D,20220914,000000,16.13,16.22,15.8036,16.15,16941,0
+FDIG.US,D,20220915,000000,15.91,16.64,15.91,16.07,18580,0
+FDIG.US,D,20220916,000000,15.67,15.67,15.09,15.22,10776,0
+FDIG.US,D,20220919,000000,14.91,15.01,14.635,14.8379,16895,0
+FDIG.US,D,20220920,000000,14.51,14.75,14.4,14.44,9501,0
+FDIG.US,D,20220921,000000,14.44,15.0254,14.31,14.31,13354,0
+FDIG.US,D,20220922,000000,14.36,14.38,13.6,13.78,17248,0
+FDIG.US,D,20220923,000000,13.47,13.515,13.14,13.45,26983,0
+FDIG.US,D,20220926,000000,13.44,13.81,13.21,13.21,18010,0
+FDIG.US,D,20220927,000000,13.76,13.89,13.1185,13.41,11621,0
+FDIG.US,D,20220928,000000,13.35,14.21,13.35,14.19,10032,0
+FDIG.US,D,20220929,000000,13.85,13.85,13.35,13.6,31564,0
+FDIG.US,D,20220930,000000,13.56,14.29,13.46,13.63,23566,0
+FDIG.US,D,20221003,000000,13.85,14.04,13.43,13.96,15466,0
+FDIG.US,D,20221004,000000,14.67,15.28,14.67,15.1915,19020,0
+FDIG.US,D,20221005,000000,14.86,15.15,14.5561,15.04,12446,0
+FDIG.US,D,20221006,000000,15.03,15.11,14.862,15,8870,0
+FDIG.US,D,20221007,000000,14.7,14.7,13.91,14.07,7378,0
+FDIG.US,D,20221010,000000,14.16,14.16,13.51,13.77,7457,0
+FDIG.US,D,20221011,000000,13.525,13.885,13.17,13.5203,42118,0
+FDIG.US,D,20221012,000000,13.52,13.72,13.25,13.68,4111,0
+FDIG.US,D,20221013,000000,13,13.95,12.75,13.91,21023,0
+FDIG.US,D,20221014,000000,14.07,14.08,13.14,13.14,14349,0
+FDIG.US,D,20221017,000000,13.48,14.09,13.48,13.91,14031,0
+FDIG.US,D,20221018,000000,14.58,14.63,13.77,13.92,15005,0
+FDIG.US,D,20221019,000000,13.8,13.8,13.311,13.46,17708,0
+FDIG.US,D,20221020,000000,13.31,13.98,13.31,13.45,4318,0
+FDIG.US,D,20221021,000000,13.42,13.86,13.172,13.86,24888,0
+FDIG.US,D,20221024,000000,13.9,14.14,13.645,14.05,12700,0
+FDIG.US,D,20221025,000000,13.98,15.34,13.92,15.27,18538,0
+FDIG.US,D,20221026,000000,15.23,15.84,15.07,15.09,20593,0
+FDIG.US,D,20221027,000000,15.15,15.34,14.9,14.91,35729,0
+FDIG.US,D,20221028,000000,14.88,15.22,14.6,15.22,13557,0
+FDIG.US,D,20221031,000000,15.23,15.23,14.7102,14.77,10662,0
+FDIG.US,D,20221101,000000,15.14,15.1487,14.39,14.39,42618,0
+FDIG.US,D,20221102,000000,14.39,14.39,13.6,13.6,18008,0
+FDIG.US,D,20221103,000000,13.46,13.75,13.2,13.24,24552,0
+FDIG.US,D,20221104,000000,13.78,14.105,13.3781,13.71,33747,0
+FDIG.US,D,20221107,000000,13.91,13.91,13.49,13.6956,10960,0
+FDIG.US,D,20221108,000000,13.54,13.79,12.85,13.17,17510,0
+FDIG.US,D,20221109,000000,12.79,12.89,12.2738,12.32,59973,0
+FDIG.US,D,20221110,000000,13.55,13.55,12.8743,13.41,26013,0
+FDIG.US,D,20221111,000000,13.13,13.955,12.85,13.95,34994,0
+FDIG.US,D,20221114,000000,13.85,13.85,13.44,13.69,19023,0
+FDIG.US,D,20221115,000000,13.9,14.195,13.785,13.91,13233,0
+FDIG.US,D,20221116,000000,13.68,13.73,12.8,13.05,34174,0
+FDIG.US,D,20221117,000000,12.62,12.81,12.4393,12.6,22003,0
+FDIG.US,D,20221118,000000,12.71,12.91,12.2801,12.34,24270,0
+FDIG.US,D,20221121,000000,11.94,12.2,11.51,11.6,89221,0
+FDIG.US,D,20221122,000000,11.695,11.84,11.41,11.78,14081,0
+FDIG.US,D,20221123,000000,11.95,12.1,11.78,12.075,19687,0
+FDIG.US,D,20221125,000000,12.1,12.11,11.9,12.0083,7159,0
+FDIG.US,D,20221128,000000,11.9,12.0074,11.57,11.66,21581,0
+FDIG.US,D,20221129,000000,11.72,11.845,11.65,11.72,14061,0
+FDIG.US,D,20221130,000000,11.86,12.42,11.6641,12.3758,18408,0
+FDIG.US,D,20221201,000000,12.32,12.55,12.2377,12.3,22203,0
+FDIG.US,D,20221202,000000,12.08,12.5544,12.05,12.54,16255,0
+FDIG.US,D,20221205,000000,12.61,12.68,11.9,11.95,26860,0
+FDIG.US,D,20221206,000000,12,12.05,11.37,11.46,20870,0
+FDIG.US,D,20221207,000000,11.31,11.4642,11.14,11.3,15532,0
+FDIG.US,D,20221208,000000,11.38,11.6,11.25,11.42,17287,0
+FDIG.US,D,20221209,000000,11.4,11.6,11.3738,11.3738,10090,0
+FDIG.US,D,20221212,000000,11.21,11.68,11.21,11.58,41685,0
+FDIG.US,D,20221213,000000,12.11,12.33,11.51,11.63,25321,0
+FDIG.US,D,20221214,000000,11.67,11.9,11.55,11.6884,14162,0
+FDIG.US,D,20221215,000000,11.46,11.49,11.01,11.065,19077,0
+FDIG.US,D,20221216,000000,11,11.04,10.51,10.7595,32209,0
+FDIG.US,D,20221219,000000,10.65,10.65,10.34,10.42,18070,0
+FDIG.US,D,20221220,000000,10.3,10.7124,10.29,10.48,9144,0
+FDIG.US,D,20221221,000000,10.65,10.79,10.62,10.69,25087,0
+FDIG.US,D,20221222,000000,10.62,10.62,10.21,10.57,14608,0
+FDIG.US,D,20221223,000000,10.47,10.6207,10.3116,10.55,35367,0
+FDIG.US,D,20221227,000000,10.43,10.4489,10.15,10.15,25083,0
+FDIG.US,D,20221228,000000,10.1,10.28,9.9,9.94,61646,0
+FDIG.US,D,20221229,000000,10.155,10.56,10.08,10.44,46746,0
+FDIG.US,D,20221230,000000,10.41,10.51,10.3,10.45,29268,0
+FDIG.US,D,20230103,000000,10.85,10.88,10.2692,10.4563,27912,0
+FDIG.US,D,20230104,000000,10.51,11.305,10.51,11.28,21479,0
+FDIG.US,D,20230105,000000,11.08,11.08,10.696,10.9,25165,0
+FDIG.US,D,20230106,000000,11.11,11.29,10.6391,11.2238,12925,0
+FDIG.US,D,20230109,000000,11.44,12.3,11.44,12.01,20984,0
+FDIG.US,D,20230110,000000,11.98,12.81,11.96,12.81,31755,0
+FDIG.US,D,20230111,000000,12.8,12.87,12.4,12.58,20609,0
+FDIG.US,D,20230112,000000,12.91,14.01,12.575,13.98,81327,0
+FDIG.US,D,20230113,000000,13.55,14.44,13.55,14.12,40004,0
+FDIG.US,D,20230117,000000,14.9,14.9,14.34,14.725,45784,0
+FDIG.US,D,20230118,000000,14.89,15.14,13.7701,13.82,35837,0
+FDIG.US,D,20230119,000000,13.6,13.98,13.45,13.81,14146,0
+FDIG.US,D,20230120,000000,13.8372,14.8,13.78,14.8,17931,0
+FDIG.US,D,20230123,000000,14.96,15.49,14.66,15.3,49970,0
+FDIG.US,D,20230124,000000,15.2,15.65,15.01,15.125,34086,0
+FDIG.US,D,20230125,000000,14.71,15.15,14.2334,14.97,34499,0
+FDIG.US,D,20230126,000000,15.39,15.53,14.88,15.11,35363,0
+FDIG.US,D,20230127,000000,15,15.83,15,15.7,24542,0
+FDIG.US,D,20230130,000000,15.5,15.8299,14.87,14.91,27131,0
+FDIG.US,D,20230131,000000,15,15.44,15,15.31,17566,0
+FDIG.US,D,20230201,000000,15.31,16.15,14.9309,16.14,43401,0
+FDIG.US,D,20230202,000000,16.72,17.93,16.54,17.52,71245,0
+FDIG.US,D,20230203,000000,16.84,17.59,16.2901,16.35,46082,0
+FDIG.US,D,20230206,000000,16.04,16.475,15.79,16.31,25824,0
+FDIG.US,D,20230207,000000,16.17,16.2423,15.6001,16.12,69716,0
+FDIG.US,D,20230208,000000,16.13,16.345,15.89,16.02,27641,0
+FDIG.US,D,20230209,000000,15.75,15.82,14.57,14.6,45041,0
+FDIG.US,D,20230210,000000,14.39,14.73,14.16,14.38,27215,0
+FDIG.US,D,20230213,000000,14.38,14.38,13.92,14.12,17798,0
+FDIG.US,D,20230214,000000,14.04,14.9,14.04,14.74,27730,0
+FDIG.US,D,20230215,000000,14.85,16.15,14.85,15.93,92986,0
+FDIG.US,D,20230216,000000,15.93,16.4,15.39,15.4044,74646,0
+FDIG.US,D,20230217,000000,15.1,15.56,14.9679,15.33,68948,0
+FDIG.US,D,20230221,000000,14.74,15.3347,14.63,14.64,51401,0
+FDIG.US,D,20230222,000000,14.81,15.0899,14.35,14.595,52541,0
+FDIG.US,D,20230223,000000,14.75,14.91,14.35,14.66,50329,0
+FDIG.US,D,20230224,000000,14.54,14.54,13.9,14.0851,18358,0
+FDIG.US,D,20230227,000000,14.25,14.5499,14.09,14.15,35181,0
+FDIG.US,D,20230228,000000,14.405,14.93,14.405,14.615,63817,0
+FDIG.US,D,20230301,000000,14.71,14.71,14.3,14.4374,13913,0
+FDIG.US,D,20230302,000000,14.19,14.389,13.81,14.3518,50732,0
+FDIG.US,D,20230303,000000,14.04,14.68,14.01,14.56,18206,0
+FDIG.US,D,20230306,000000,14.72,15.05,14.4642,14.4642,9545,0
+FDIG.US,D,20230307,000000,14.35,14.48,14.05,14.05,9202,0
+FDIG.US,D,20230308,000000,14.12,14.23,13.9,14.1454,10800,0
+FDIG.US,D,20230309,000000,14.13,14.23,13.16,13.16,67997,0
+FDIG.US,D,20230310,000000,13.04,13.1699,12.5,12.62,31534,0
+FDIG.US,D,20230313,000000,12.62,13.73,12.34,13.5028,39256,0
+FDIG.US,D,20230314,000000,14.26,14.9399,13.9601,14.1956,66036,0
+FDIG.US,D,20230315,000000,14.05,14.23,13.79,14.13,20130,0
+FDIG.US,D,20230316,000000,14.16,14.64,13.94,14.45,13867,0
+FDIG.US,D,20230317,000000,15.08,15.3,14.623,15.2198,23241,0
+FDIG.US,D,20230320,000000,15.69,15.69,15.03,15.16,39012,0
+FDIG.US,D,20230321,000000,15.41,16.47,15.3501,16.28,40999,0
+FDIG.US,D,20230322,000000,16.51,16.51,15.1401,15.31,31860,0
+FDIG.US,D,20230323,000000,15.07,15.6099,14.5037,15.03,25355,0
+FDIG.US,D,20230324,000000,14.84,14.8799,14.4848,14.64,15701,0
+FDIG.US,D,20230327,000000,14.65,14.77,14.1,14.25,19911,0
+FDIG.US,D,20230328,000000,14.13,14.37,14.0001,14.21,65687,0
+FDIG.US,D,20230329,000000,14.63,15.23,14.63,15.06,20621,0
+FDIG.US,D,20230330,000000,15.25,15.51,15.05,15.1396,32190,0
+FDIG.US,D,20230331,000000,15.25,15.87,15.25,15.7626,33782,0
+FDIG.US,D,20230403,000000,15.77,15.77,15.2401,15.5349,56169,0
+FDIG.US,D,20230404,000000,15.76,15.76,15.18,15.31,24459,0
+FDIG.US,D,20230405,000000,15.43,15.43,14.65,14.78,43516,0
+FDIG.US,D,20230406,000000,14.74,15.0599,14.47,14.89,11465,0
+FDIG.US,D,20230410,000000,14.85,15.8499,14.63,15.76,29528,0
+FDIG.US,D,20230411,000000,16.04,16.91,16.04,16.72,52657,0
+FDIG.US,D,20230412,000000,16.91,16.9999,16.3354,16.38,81210,0
+FDIG.US,D,20230413,000000,16.86,17.8,16.86,17.68,45052,0
+FDIG.US,D,20230414,000000,17.98,18,17,17.75,40052,0
+FDIG.US,D,20230417,000000,17.15,17.5,16.81,17.31,25389,0
+FDIG.US,D,20230418,000000,17.72,18.275,17.5,17.6622,28806,0
+FDIG.US,D,20230419,000000,17.1,17.17,16.66,16.76,26099,0
+FDIG.US,D,20230420,000000,16.56,16.6599,15.8301,15.97,21957,0
+FDIG.US,D,20230421,000000,15.985,16.06,15.61,15.7054,11718,0
+FDIG.US,D,20230424,000000,15.7,15.95,15.2501,15.4513,27603,0
+FDIG.US,D,20230425,000000,15.25,15.62,15.0501,15.3107,15790,0
+FDIG.US,D,20230426,000000,16.09,16.4099,15.46,15.4838,30159,0
+FDIG.US,D,20230427,000000,15.82,16.08,15.42,16.08,10886,0
+FDIG.US,D,20230428,000000,15.98,16.15,15.6216,16.0499,8903,0
+FDIG.US,D,20230501,000000,15.93,15.93,15.03,15.1239,47711,0
+FDIG.US,D,20230502,000000,15.05,15.5226,14.85,15.5226,10399,0
+FDIG.US,D,20230503,000000,15.3,15.78,15.185,15.2437,10463,0
+FDIG.US,D,20230504,000000,15.24,15.8,15.24,15.52,12582,0
+FDIG.US,D,20230505,000000,15.88,16.4599,15.88,16.364,15499,0
+FDIG.US,D,20230508,000000,16.18,16.18,15.7401,15.91,14390,0
+FDIG.US,D,20230509,000000,16.0501,16.23,15.8797,16.1558,10476,0
+FDIG.US,D,20230510,000000,16.53,16.9099,16.1801,16.576,11615,0
+FDIG.US,D,20230511,000000,16.47,16.47,15.62,15.74,18799,0
+FDIG.US,D,20230512,000000,15.6106,15.68,15.32,15.41,12343,0
+FDIG.US,D,20230515,000000,15.74,16.22,15.66,16.1981,13192,0
+FDIG.US,D,20230516,000000,16.17,16.2,15.85,16.0549,9977,0
+FDIG.US,D,20230517,000000,16.065,16.89,16.04,16.77,24213,0
+FDIG.US,D,20230518,000000,16.76,17,16.32,16.6126,22302,0
+FDIG.US,D,20230519,000000,16.7,16.7,16.37,16.56,10184,0
+FDIG.US,D,20230522,000000,16.4,17.1899,16.319,16.9841,18259,0
+FDIG.US,D,20230523,000000,17.06,17.49,16.65,16.6862,14377,0
+FDIG.US,D,20230524,000000,16.43,16.73,16.1346,16.73,6118,0
+FDIG.US,D,20230525,000000,16.89,16.89,16,16.2465,17786,0
+FDIG.US,D,20230526,000000,16.27,16.5,16.0301,16.05,10254,0
+FDIG.US,D,20230530,000000,16.59,17.1499,16.4201,16.7817,14801,0
+FDIG.US,D,20230531,000000,16.43,16.87,16.26,16.7,16797,0
+FDIG.US,D,20230601,000000,16.6179,17.34,16.565,17.145,15213,0
+FDIG.US,D,20230602,000000,17.4,17.4,16.89,17.06,15263,0
+FDIG.US,D,20230605,000000,16.91,17.04,16.25,16.39,31106,0
+FDIG.US,D,20230606,000000,15.85,16.7099,15.55,16.7,29594,0
+FDIG.US,D,20230607,000000,16.72,17,16.24,16.24,14723,0
+FDIG.US,D,20230608,000000,16.19,16.5,16.19,16.32,17709,0
+FDIG.US,D,20230609,000000,16.5,16.5699,16,16,14122,0
+FDIG.US,D,20230612,000000,16,16.2,15.9601,16.06,13588,0
+FDIG.US,D,20230613,000000,16.4,16.6225,16.25,16.34,11385,0
+FDIG.US,D,20230614,000000,16.46,16.57,16.1843,16.362,10514,0
+FDIG.US,D,20230615,000000,16.07,16.39,15.9,16.38,22407,0
+FDIG.US,D,20230616,000000,16.53,16.9,16.19,16.7,9748,0
+FDIG.US,D,20230620,000000,16.85,17.7,16.55,17.6322,55308,0
+FDIG.US,D,20230621,000000,17.75,18.5,17.75,18.0036,34926,0
+FDIG.US,D,20230622,000000,18.03,18.215,17.3,17.8623,30411,0
+FDIG.US,D,20230623,000000,17.69,18.76,17.69,18.245,39608,0
+FDIG.US,D,20230626,000000,18.36,18.72,17.56,17.58,36252,0
+FDIG.US,D,20230627,000000,18.07,18.8699,17.95,18.77,23778,0
+FDIG.US,D,20230628,000000,18.46,19.0401,18.23,18.7,16903,0
+FDIG.US,D,20230629,000000,19.2,19.55,18.84,19.1,45501,0
+FDIG.US,D,20230630,000000,19.61,19.76,18.7501,19.38,39601,0
+FDIG.US,D,20230703,000000,19.41,20.83,19.41,20.78,45718,0
+FDIG.US,D,20230705,000000,20.22,21.25,20.21,20.905,53544,0
+FDIG.US,D,20230706,000000,21,21,19.77,20.6,35517,0
+FDIG.US,D,20230707,000000,20.63,22.2,20.63,21.73,66491,0
+FDIG.US,D,20230710,000000,21.75,22.85,21.035,22.83,87714,0
+FDIG.US,D,20230711,000000,22.83,23.5,22.53,23.09,86609,0
+FDIG.US,D,20230712,000000,23.88,24.6999,22.92,23.2,90899,0
+FDIG.US,D,20230713,000000,23.34,26.4699,23.34,26.24,91539,0
+FDIG.US,D,20230714,000000,26.24,26.85,24.53,24.95,145640,0
+FDIG.US,D,20230717,000000,24.91,25.7599,24.24,24.6,86201,0
+FDIG.US,D,20230718,000000,24.21,24.78,23.8,24.12,65730,0
+FDIG.US,D,20230719,000000,24.54,25.24,24.41,25.23,40199,0
+FDIG.US,D,20230720,000000,25.22,25.46,23.77,23.88,50238,0
+FDIG.US,D,20230721,000000,24.2,24.245,23.1501,23.83,40728,0
+FDIG.US,D,20230724,000000,23.35,23.7655,22.93,23.31,46371,0
+FDIG.US,D,20230725,000000,23.46,24.33,23.46,23.46,24895,0
+FDIG.US,D,20230726,000000,23.51,24.06,23.44,23.945,20927,0
+FDIG.US,D,20230727,000000,24.43,24.43,22.6,22.65,44410,0
+FDIG.US,D,20230728,000000,23.26,23.7,23.01,23.41,20192,0
+FDIG.US,D,20230731,000000,23.65,24.24,23.5378,23.72,50905,0
+FDIG.US,D,20230801,000000,23.47,23.47,22.35,23.23,47214,0
+FDIG.US,D,20230802,000000,22.85,23.375,22.2,22.51,70899,0
+FDIG.US,D,20230803,000000,22.22,22.7297,22.06,22.23,24467,0
+FDIG.US,D,20230804,000000,22.37,22.39,21.4101,21.42,48059,0
+FDIG.US,D,20230807,000000,21.6,21.6,20.21,20.91,114985,0
+FDIG.US,D,20230808,000000,21.32,21.8212,20.84,21.56,44985,0
+FDIG.US,D,20230809,000000,21.9,21.99,20.9,21.02,34670,0
+FDIG.US,D,20230810,000000,21.2,21.6627,20.57,20.57,22076,0
+FDIG.US,D,20230811,000000,20.48,21.1299,20.2,20.83,24165,0
+FDIG.US,D,20230814,000000,20.7,20.7,19.85,20.43,50659,0
+FDIG.US,D,20230815,000000,20.38,20.5187,19.59,19.6,29084,0
+FDIG.US,D,20230816,000000,19.61,19.9499,19.38,19.5,45081,0
+FDIG.US,D,20230817,000000,19.16,19.25,18.26,18.26,162457,0
+FDIG.US,D,20230818,000000,17.51,18.03,17.501,17.81,52790,0
+FDIG.US,D,20230821,000000,17.81,18.05,17.3217,17.64,46965,0
+FDIG.US,D,20230822,000000,17.87,18.07,17.36,17.41,63938,0
+FDIG.US,D,20230823,000000,17.61,18.5,17.5,18.25,170722,0
+FDIG.US,D,20230824,000000,18.43,18.43,17.25,17.25,47677,0
+FDIG.US,D,20230825,000000,17.44,17.54,16.8801,17.41,12070,0
+FDIG.US,D,20230828,000000,17.49,17.71,17.33,17.38,27294,0
+FDIG.US,D,20230829,000000,17.38,19.8699,17.32,19.67,136300,0
+FDIG.US,D,20230830,000000,19.55,19.6449,19.16,19.56,87111,0
+FDIG.US,D,20230831,000000,19.66,19.81,18.74,18.74,55930,0
+FDIG.US,D,20230901,000000,18.88,18.9399,18.1,18.28,57700,0
+FDIG.US,D,20230905,000000,18.27,18.28,17.97,18.05,59783,0
+FDIG.US,D,20230906,000000,18.04,18.47,18,18.28,99516,0
+FDIG.US,D,20230907,000000,18,18.35,17.5,18.3,36352,0
+FDIG.US,D,20230908,000000,18.23,18.23,17.6564,17.97,22488,0
+FDIG.US,D,20230911,000000,17.84,17.95,17.1901,17.21,145745,0
+FDIG.US,D,20230912,000000,17.71,18.3,17.41,17.53,181867,0
+FDIG.US,D,20230913,000000,17.62,17.76,17.1401,17.29,14230,0
+FDIG.US,D,20230914,000000,17.63,18.02,17.4,17.81,24733,0
+FDIG.US,D,20230915,000000,17.67,17.67,17.2801,17.37,33549,0
+FDIG.US,D,20230918,000000,17.88,18.015,17.39,17.44,20288,0
+FDIG.US,D,20230919,000000,17.49,17.49,16.88,16.95,71055,0
+FDIG.US,D,20230920,000000,17.08,17.37,16.7,16.72,57243,0
+FDIG.US,D,20230921,000000,16.05,16.45,15.98,16.12,299097,0
+FDIG.US,D,20230922,000000,16.26,16.33,15.77,15.77,14682,0
+FDIG.US,D,20230925,000000,15.65,15.9522,15.51,15.79,50796,0
+FDIG.US,D,20230926,000000,15.69,15.985,15.4001,15.53,20380,0
+FDIG.US,D,20230927,000000,15.82,16.1,15.41,15.72,89655,0
+FDIG.US,D,20230928,000000,15.71,16.5,15.63,16.26,42565,0
+FDIG.US,D,20230929,000000,16.43,16.6,16.02,16.02,24404,0
+FDIG.US,D,20231002,000000,16.68,17.1899,16.03,16.2,47170,0
+FDIG.US,D,20231003,000000,15.95,15.985,15.02,15.02,30695,0
+FDIG.US,D,20231004,000000,15.3,15.46,14.99,15.46,22533,0
+FDIG.US,D,20231005,000000,15.5,15.56,15.0925,15.37,8639,0
+FDIG.US,D,20231006,000000,15.07,16.09,15,16.06,12641,0
+FDIG.US,D,20231009,000000,15.55,15.93,15.5,15.85,143591,0
+FDIG.US,D,20231010,000000,15.92,16.57,15.87,16.2,11804,0
+FDIG.US,D,20231011,000000,16.14,16.14,15.43,15.6,23850,0
+FDIG.US,D,20231012,000000,15.63,15.63,15.19,15.32,23868,0
+FDIG.US,D,20231013,000000,15.29,15.29,14.95,15.04,14543,0
+FDIG.US,D,20231016,000000,15.62,16.25,15.39,15.77,145632,0
+FDIG.US,D,20231017,000000,15.52,16.2899,15.51,16.12,30540,0
+FDIG.US,D,20231018,000000,15.96,15.975,15.21,15.29,12075,0
+FDIG.US,D,20231019,000000,15.29,15.65,15.14,15.14,24344,0
+FDIG.US,D,20231020,000000,15.49,15.7657,15.12,15.12,18342,0
+FDIG.US,D,20231023,000000,15.49,16.25,15.19,15.9,27220,0
+FDIG.US,D,20231024,000000,16.97,17.595,16.5001,16.88,58983,0
+FDIG.US,D,20231025,000000,16.82,17.45,16.1596,16.28,44302,0
+FDIG.US,D,20231026,000000,16.06,16.07,15.47,15.64,20729,0
+FDIG.US,D,20231027,000000,15.67,16.03,15.2199,15.29,21181,0
+FDIG.US,D,20231030,000000,15.68,15.98,15.2349,15.49,22094,0
+FDIG.US,D,20231031,000000,15.44,15.73,15.1,15.73,11081,0
+FDIG.US,D,20231101,000000,15.62,15.94,15.43,15.74,14130,0
+FDIG.US,D,20231102,000000,16.32,17.1499,16.26,17.1,35026,0
+FDIG.US,D,20231103,000000,16.98,17.4499,16.85,17.23,31335,0
+FDIG.US,D,20231106,000000,17.48,17.5,16.56,16.92,26356,0
+FDIG.US,D,20231107,000000,16.91,17.07,16.3801,16.86,13716,0
+FDIG.US,D,20231108,000000,16.88,16.88,16.28,16.34,8968,0
+FDIG.US,D,20231109,000000,17.46,17.88,16.5,16.61,23241,0
+FDIG.US,D,20231110,000000,16.79,16.79,16.1,16.66,24952,0
+FDIG.US,D,20231113,000000,16.45,16.45,15.96,16.16,19332,0
+FDIG.US,D,20231114,000000,16.61,16.72,16.16,16.41,27610,0
+FDIG.US,D,20231115,000000,16.76,17.6,16.51,17.59,33096,0
+FDIG.US,D,20231116,000000,17.17,17.17,16.6,17,58725,0
+FDIG.US,D,20231117,000000,17.01,17.25,16.7622,17.06,19379,0
+FDIG.US,D,20231120,000000,17.38,18,17.3765,17.96,31194,0
+FDIG.US,D,20231121,000000,17.67,17.8,17.33,17.78,33391,0
+FDIG.US,D,20231122,000000,17.81,18.23,17.425,18.18,47183,0
+FDIG.US,D,20231124,000000,18.18,19,18.15,18.9,50482,0
+FDIG.US,D,20231127,000000,18.82,19.2599,18.41,19.05,38037,0
+FDIG.US,D,20231128,000000,19.3,20.1899,19.18,20.15,51418,0
+FDIG.US,D,20231129,000000,20.31,20.52,20.0087,20.3,48421,0
+FDIG.US,D,20231130,000000,20.3,20.3,19.65,19.8,38648,0
+FDIG.US,D,20231201,000000,19.95,21.6,19.95,21.6,59256,0
+FDIG.US,D,20231204,000000,23,23.39,22.1,22.81,89835,0
+FDIG.US,D,20231205,000000,22.67,23.8,22.67,23.02,98396,0
+FDIG.US,D,20231206,000000,23.44,23.44,22.5,22.69,61798,0
+FDIG.US,D,20231207,000000,22.5,22.96,22,22.7,57207,0
+FDIG.US,D,20231208,000000,22.73,24.18,22.73,24.14,75952,0
+FDIG.US,D,20231211,000000,23.5,23.5,21.7601,22.02,141150,0
+FDIG.US,D,20231212,000000,22.33,22.5,21.95,22.37,71100,0
+FDIG.US,D,20231213,000000,22.35,24,21.86,24,104777,0
+FDIG.US,D,20231214,000000,24.3,25,24.1,24.72,97466,0
+FDIG.US,D,20231215,000000,24.37,24.72,24.1,24.65,57032,0
+FDIG.US,D,20231218,000000,24.62,25.6999,24.25,25.58,94394,0
+FDIG.US,D,20231219,000000,26.25,26.96,25.55,26.45,136889,0
+FDIG.US,D,20231220,000000,27.5,28.15,26.4,26.5,164526,0
+FDIG.US,D,20231221,000000,29.07,29.07,26.681,28.12,86470,0
+FDIG.US,D,20231222,000000,28.31,30.16,27.63,29.52,126363,0
+FDIG.US,D,20231226,000000,29.34,29.76,28.56,29.68,148326,0
+FDIG.US,D,20231227,000000,30.86,32.7499,30.825,32.6,165554,0
+FDIG.US,D,20231228,000000,32.6,32.6,30.51,31.43,184652,0
+FDIG.US,D,20231229,000000,31.48,32,27.5,27.74,257327,0
+FDIG.US,D,20240102,000000,29.65,30.36,26.6806,26.69,187017,0
+FDIG.US,D,20240103,000000,24.27,26.81,24.27,26.25,126250,0
+FDIG.US,D,20240104,000000,26.77,27.79,26.09,27.23,72258,0
+FDIG.US,D,20240105,000000,26.96,26.96,25.58,26,88759,0
+FDIG.US,D,20240108,000000,26.66,27.7899,25.1,27.49,140726,0
+FDIG.US,D,20240109,000000,27.33,27.815,26.6,26.77,210196,0
+FDIG.US,D,20240110,000000,26.27,27.73,25.58,26.73,125202,0
+FDIG.US,D,20240111,000000,28.46,29,24.25,25.01,302572,0
+FDIG.US,D,20240112,000000,25,25,22.8,22.88,212111,0
+FDIG.US,D,20240116,000000,22.47,22.8,21.51,22.2,118422,0
+FDIG.US,D,20240117,000000,21.61,21.94,21.38,21.56,68392,0
+FDIG.US,D,20240118,000000,21.72,22.13,20.38,20.46,109627,0
+FDIG.US,D,20240119,000000,20.45,20.74,19.5,20.51,112716,0
+FDIG.US,D,20240122,000000,20.38,21.491,20.21,20.85,72537,0
+FDIG.US,D,20240123,000000,20.49,20.7937,20.1601,20.5,62852,0
+FDIG.US,D,20240124,000000,21.13,21.4522,20.15,20.2,78251,0
+FDIG.US,D,20240125,000000,20.37,20.77,20.0254,20.77,34910,0
+FDIG.US,D,20240126,000000,21.49,22.2699,21.2718,21.99,67189,0
+FDIG.US,D,20240129,000000,22.21,23.4,21.781,22.87,100655,0
+FDIG.US,D,20240130,000000,22.91,23,22.2,22.42,56881,0
+FDIG.US,D,20240131,000000,21.88,22.77,21.54,21.54,50614,0
+FDIG.US,D,20240201,000000,21.72,22.16,21.0124,21.92,53254,0
+FDIG.US,D,20240202,000000,21.73,22.15,21.4963,21.7,51513,0
+FDIG.US,D,20240205,000000,21.77,21.77,20.5,20.5,47268,0
+FDIG.US,D,20240206,000000,20.66,21.23,20.4039,21.22,21702,0
+FDIG.US,D,20240207,000000,21.26,21.68,20.59,21.68,38972,0
+FDIG.US,D,20240208,000000,22.36,23.82,22,23.8,89487,0
+FDIG.US,D,20240209,000000,25.79,26.0999,24.75,25.99,148044,0
+FDIG.US,D,20240212,000000,26.02,28.278,26,27.99,149698,0
+FDIG.US,D,20240213,000000,25.94,27.17,25.25,26.6,102395,0
+FDIG.US,D,20240214,000000,29.08,29.89,28.7501,29.73,138996,0
+FDIG.US,D,20240215,000000,30.69,31.12,28.735,29.27,140564,0
+FDIG.US,D,20240216,000000,29.81,30.746,28.855,29.57,113935,0
+FDIG.US,D,20240220,000000,30.59,30.59,26.93,28.37,92226,0
+FDIG.US,D,20240221,000000,27.02,27.5499,26.5887,26.63,59770,0
+FDIG.US,D,20240222,000000,27.19,28.22,26.8,27.83,87661,0
+FDIG.US,D,20240223,000000,27.57,27.57,26.26,26.99,86590,0
+FDIG.US,D,20240226,000000,27.31,30.92,27.31,30.74,132219,0
+FDIG.US,D,20240227,000000,32.52,32.871,30.1801,30.87,113631,0
+FDIG.US,D,20240228,000000,32.17,32.17,29.75,30.05,113999,0
+FDIG.US,D,20240229,000000,30.5,30.5,27.28,27.77,199415,0
+FDIG.US,D,20240301,000000,28.43,28.8227,27.105,28.57,291800,0
+FDIG.US,D,20240304,000000,29.74,29.94,27.75,28.38,151236,0
+FDIG.US,D,20240305,000000,27.73,28.87,26.22,26.6,113158,0
+FDIG.US,D,20240306,000000,27.49,28.15,26.45,27.7,66749,0
+FDIG.US,D,20240307,000000,27.77,27.81,26.909,27.81,88891,0
+FDIG.US,D,20240308,000000,27.95,30.25,27.95,29.14,87335,0
+FDIG.US,D,20240311,000000,30.14,30.23,27.3,27.3,115765,0
+FDIG.US,D,20240312,000000,27.47,27.51,26.245,27.14,461959,0
+FDIG.US,D,20240313,000000,27.02,28.16,26.91,27.24,269595,0
+FDIG.US,D,20240314,000000,26.8,26.8,25.125,25.72,80862,0
+FDIG.US,D,20240315,000000,25,26.91,25,26.65,68079,0
+FDIG.US,D,20240318,000000,26.65,27.14,25.88,26.63,106409,0
+FDIG.US,D,20240319,000000,25.3,26.2499,24.9,26.19,63092,0
+FDIG.US,D,20240320,000000,26.18,29.1,26.02,29.1,237707,0
+FDIG.US,D,20240321,000000,29.26,29.87,28.74,29.24,90305,0
+FDIG.US,D,20240322,000000,28.59,28.85,27.8448,28.01,98982,0
+FDIG.US,D,20240325,000000,28.58,29.87,28.58,29.55,95918,0
+FDIG.US,D,20240326,000000,29.66,29.9899,28.78,29.32,73191,0
+FDIG.US,D,20240327,000000,29.93,29.99,28.51,29.13,83028,0
+FDIG.US,D,20240328,000000,29.99,30.9233,29.44,29.44,78256,0
+FDIG.US,D,20240401,000000,29.44,29.88,28.22,28.6,154548,0
+FDIG.US,D,20240402,000000,27.43,27.7282,26.81,27.16,46087,0
+FDIG.US,D,20240403,000000,27.22,27.89,27.0701,27.51,71755,0
+FDIG.US,D,20240404,000000,27.93,28.33,26.96,27.24,29917,0
+FDIG.US,D,20240405,000000,26.7,27.3,26.4195,26.6,31204,0
+FDIG.US,D,20240408,000000,27.95,27.95,26.51,27.05,42591,0
+FDIG.US,D,20240409,000000,26.81,26.81,26,26.29,59769,0
+FDIG.US,D,20240410,000000,26,26.3255,25.5108,26.09,58476,0
+FDIG.US,D,20240411,000000,26.17,26.39,25.4,26.39,73199,0
+FDIG.US,D,20240412,000000,25.9,26.156,24.68,24.78,98576,0
+FDIG.US,D,20240415,000000,25.01,25.17,23.6,23.69,53879,0
+FDIG.US,D,20240416,000000,23.5,23.5,22.71,23.47,48937,0
+FDIG.US,D,20240417,000000,23.39,23.96,22.89,23.22,93039,0
+FDIG.US,D,20240418,000000,23.22,24.58,23.22,24.1,46290,0
+FDIG.US,D,20240419,000000,24.39,24.64,23.89,24.15,37788,0
+FDIG.US,D,20240422,000000,25.01,26.39,24.68,26.39,48265,0
+FDIG.US,D,20240423,000000,26.08,27.5,25.9327,27.41,49440,0
+FDIG.US,D,20240424,000000,27.19,27.7999,26.49,26.77,30445,0
+FDIG.US,D,20240425,000000,25.63,26.32,25.06,26.23,73855,0
+FDIG.US,D,20240426,000000,26.23,26.7799,26.1102,26.48,21102,0
+FDIG.US,D,20240429,000000,26.48,26.48,25.353,25.39,36831,0
+FDIG.US,D,20240430,000000,24.8,25,23.88,23.89,38380,0
+FDIG.US,D,20240501,000000,23.66,24.815,23.3702,23.8,23164,0
+FDIG.US,D,20240502,000000,24.45,24.98,23.9746,24.98,81675,0
+FDIG.US,D,20240503,000000,25.54,25.82,24.73,25.02,43637,0
+FDIG.US,D,20240506,000000,25.5,26.56,25.5,26.17,28952,0
+FDIG.US,D,20240507,000000,26.17,26.17,25.13,25.16,18790,0
+FDIG.US,D,20240508,000000,24.73,25.28,24.3602,25.01,47429,0
+FDIG.US,D,20240509,000000,25.01,25.6599,24.916,25.16,15304,0
+FDIG.US,D,20240510,000000,25.59,25.59,24.15,24.15,38004,0
+FDIG.US,D,20240513,000000,24.61,24.98,24.1001,24.26,33028,0
+FDIG.US,D,20240514,000000,23.89,24.415,23.76,24.21,32834,0
+FDIG.US,D,20240515,000000,24.73,25.6222,24.3105,25.6222,41694,0
+FDIG.US,D,20240516,000000,25.5,25.77,25,25.18,19665,0
+FDIG.US,D,20240517,000000,25.46,25.785,24.8092,24.98,18744,0
+FDIG.US,D,20240520,000000,24.98,26.7297,24.55,26.65,150107,0
+FDIG.US,D,20240521,000000,26.76,26.87,26.27,26.33,27117,0
+FDIG.US,D,20240522,000000,26.44,27.7699,26.44,26.84,28570,0
+FDIG.US,D,20240523,000000,26.98,26.98,25.35,25.41,37076,0
+FDIG.US,D,20240524,000000,25.71,26.88,25.555,26.54,27353,0
+FDIG.US,D,20240528,000000,26.63,27.34,26.16,26.83,37400,0
+FDIG.US,D,20240529,000000,26.36,26.63,26.0738,26.34,16345,0
+FDIG.US,D,20240530,000000,26.34,26.775,26.06,26.06,21224,0
+FDIG.US,D,20240531,000000,26.53,26.5399,25.2845,25.64,25080,0
+FDIG.US,D,20240603,000000,26.25,26.92,25.65,25.96,29313,0
+FDIG.US,D,20240604,000000,26.13,27.58,26.13,27.34,49006,0
+FDIG.US,D,20240605,000000,27.7,27.89,26.7671,27.88,48335,0
+FDIG.US,D,20240606,000000,27.87,29,27.87,28.61,70474,0
+FDIG.US,D,20240607,000000,29.79,29.79,27.74,28.04,49911,0
+FDIG.US,D,20240610,000000,27.53,28.5,27.35,28.33,96214,0
+FDIG.US,D,20240611,000000,27.36,28.5,26.515,28.5,33735,0
+FDIG.US,D,20240612,000000,29.48,30.3799,29.355,29.7,158834,0
+FDIG.US,D,20240613,000000,30.44,30.92,29.206,30.03,34203,0
+FDIG.US,D,20240614,000000,30.13,30.62,29.21,29.68,36729,0
+FDIG.US,D,20240617,000000,30.03,31.13,29,30.72,55302,0
+FDIG.US,D,20240618,000000,30.26,30.62,29.7,30.2,57697,0
+FDIG.US,D,20240620,000000,30.61,31.4899,30.15,30.98,73823,0
+FDIG.US,D,20240621,000000,30.27,30.28,28.75,29.41,52072,0
+FDIG.US,D,20240624,000000,29,29.1,28,28.63,132860,0
+FDIG.US,D,20240625,000000,29.24,30.17,28.91,29.9,126179,0
+FDIG.US,D,20240626,000000,29.48,30.4899,29.22,29.22,43915,0
+FDIG.US,D,20240627,000000,30,30.29,29.18,29.77,11770,0
+FDIG.US,D,20240628,000000,29.7,29.7,29.1,29.51,16175,0
+FDIG.US,D,20240701,000000,30.65,31.15,29.8287,30.86,34717,0
+FDIG.US,D,20240702,000000,30.9,31.24,30.4352,31,42730,0
+FDIG.US,D,20240703,000000,30.51,31.0399,30.215,30.98,33299,0
+FDIG.US,D,20240705,000000,30,30.875,28.88,30.78,90449,0
+FDIG.US,D,20240708,000000,31.2,31.85,30.5241,30.86,58174,0
+FDIG.US,D,20240709,000000,31,31.25,29.6658,30.02,22255,0
+FDIG.US,D,20240710,000000,30.14,30.19,29.35,29.8,81869,0
+FDIG.US,D,20240711,000000,29.8,30.7699,29.14,29.21,75737,0
+FDIG.US,D,20240712,000000,29.45,30.9799,29.24,30.78,78395,0
+FDIG.US,D,20240715,000000,31.99,33.6,31.72,33.5,69086,0
+FDIG.US,D,20240716,000000,33.68,35.46,33.5,35.25,56732,0
+FDIG.US,D,20240717,000000,34.69,35.99,33.5086,34.53,48402,0
+FDIG.US,D,20240718,000000,34.77,34.77,31.68,32,47048,0
+FDIG.US,D,20240719,000000,32,33.9099,31.73,33.69,35175,0
+FDIG.US,D,20240722,000000,34.05,34.62,32.69,34.2,44812,0
+FDIG.US,D,20240723,000000,34.03,34.18,32.81,33.06,32374,0
+FDIG.US,D,20240724,000000,32.76,33.44,31.31,31.33,73444,0
+FDIG.US,D,20240725,000000,31.03,31.11,29.77,30.01,71504,0
+FDIG.US,D,20240726,000000,31.02,31.96,30.87,31.09,70798,0
+FDIG.US,D,20240729,000000,31.88,32.3,30.2237,30.42,62220,0
+FDIG.US,D,20240730,000000,30.27,30.56,29.2301,29.56,33591,0
+FDIG.US,D,20240731,000000,30.11,30.9,29.74,30.03,59580,0
+FDIG.US,D,20240801,000000,29.76,30.102,28.07,28.47,48404,0
+FDIG.US,D,20240802,000000,27.9,27.915,26.4999,26.52,75855,0
+FDIG.US,D,20240805,000000,23.09,25.6899,22.5,25.47,85125,0
+FDIG.US,D,20240806,000000,25.65,26.4299,25.08,25.84,72177,0
+FDIG.US,D,20240807,000000,26.58,26.787,24.7414,24.94,33938,0
+FDIG.US,D,20240808,000000,25.29,27.103,25.29,27.03,47247,0
+FDIG.US,D,20240809,000000,26.9,26.9,26.15,26.38,26044,0
+FDIG.US,D,20240812,000000,26.26,26.27,25.4373,25.51,31345,0
+FDIG.US,D,20240813,000000,25.7,26.3599,25.515,25.74,17881,0
+FDIG.US,D,20240814,000000,26.12,26.12,25.5001,25.51,15879,0
+FDIG.US,D,20240815,000000,25.89,26.6524,25.89,25.99,23965,0
+FDIG.US,D,20240816,000000,26.23,27.02,26.15,27,30949,0
+FDIG.US,D,20240819,000000,27,27.59,26.815,27.43,35918,0
+FDIG.US,D,20240820,000000,27.77,28.2,27.0174,27.6,29588,0
+FDIG.US,D,20240821,000000,27.48,28.23,27.43,28.16,18267,0
+FDIG.US,D,20240822,000000,28.27,28.37,27.5595,27.5595,33376,0
+FDIG.US,D,20240823,000000,27.93,28.97,27.7979,28.88,28402,0
+FDIG.US,D,20240826,000000,28.97,28.97,28.5156,28.69,24589,0
+FDIG.US,D,20240827,000000,28.22,28.22,27.32,27.57,58747,0
+FDIG.US,D,20240828,000000,27.57,27.57,26.3,26.77,135651,0
+FDIG.US,D,20240829,000000,27.04,28,26.86,26.86,76985,0
+FDIG.US,D,20240830,000000,27.17,27.17,26.38,26.62,16871,0
+FDIG.US,D,20240903,000000,26.5,26.5,24.89,24.92,133450,0
+FDIG.US,D,20240904,000000,24.69,25.43,24.5,24.75,18948,0
+FDIG.US,D,20240905,000000,24.75,25.19,24.3501,24.49,27189,0
+FDIG.US,D,20240906,000000,24.79,24.802,23.33,23.56,41558,0
+FDIG.US,D,20240909,000000,23.98,24.62,23.96,24.58,12606,0
+FDIG.US,D,20240910,000000,24.65,25.3899,24.27,25.3278,14040,0
+FDIG.US,D,20240911,000000,25.05,25.51,24.2854,25.51,21660,0
+FDIG.US,D,20240912,000000,25.45,25.91,25.24,25.57,21282,0
+FDIG.US,D,20240913,000000,25.84,26.5,25.625,26.12,28838,0
+FDIG.US,D,20240916,000000,25.67,25.94,25.145,25.52,27351,0
+FDIG.US,D,20240917,000000,25.98,26.5799,25.7801,25.97,23741,0
+FDIG.US,D,20240918,000000,26,26.75,25.61,25.86,25245,0
+FDIG.US,D,20240919,000000,26.9,26.9899,26.14,26.22,32252,0
+FDIG.US,D,20240920,000000,26.26,26.28,25.74,26.26,16715,0
+FDIG.US,D,20240923,000000,26.29,26.76,26.2234,26.74,12368,0
+FDIG.US,D,20240924,000000,26.68,27.5,26.28,27.5,25851,0
+FDIG.US,D,20240925,000000,27.37,27.81,27,27,21086,0
+FDIG.US,D,20240926,000000,27.75,28.74,27.5,28.47,65270,0
+FDIG.US,D,20240927,000000,28.84,28.8999,28.27,28.68,21451,0
+FDIG.US,D,20240930,000000,27.62,27.88,27.225,27.26,23808,0
+FDIG.US,D,20241001,000000,27.29,27.29,25.7101,25.92,49558,0
+FDIG.US,D,20241002,000000,25.8,26.67,25.8,26.335,19139,0
+FDIG.US,D,20241003,000000,26.19,26.5,25.84,26.5,16198,0
+FDIG.US,D,20241004,000000,26.85,27.3,26.648,27.16,14453,0
+FDIG.US,D,20241007,000000,27.33,27.4997,26.4,26.79,37936,0
+FDIG.US,D,20241008,000000,26.54,26.8499,26,26.4,127644,0
+FDIG.US,D,20241009,000000,26.4,26.68,25.86,25.92,25713,0
+FDIG.US,D,20241010,000000,26.04,26.04,25.36,25.75,45131,0
+FDIG.US,D,20241011,000000,25.84,27.18,25.84,27.17,36884,0
+FDIG.US,D,20241014,000000,27.7,28.6499,27.39,28.35,88468,0
+FDIG.US,D,20241015,000000,28.35,29.3,28.0018,28.4645,26358,0
+FDIG.US,D,20241016,000000,29.11,29.9,28.6101,29.9,38281,0
+FDIG.US,D,20241017,000000,30,30,29.03,29.51,36070,0
+FDIG.US,D,20241018,000000,29.78,31.04,29.78,30.97,67647,0
+FDIG.US,D,20241021,000000,30.86,31.39,29.74,31.39,38380,0
+FDIG.US,D,20241022,000000,31.08,31.39,30.48,31.38,23972,0
+FDIG.US,D,20241023,000000,30.63,31,29.52,30.2,38306,0
+FDIG.US,D,20241024,000000,30.75,31,30,30.52,13816,0
+FDIG.US,D,20241025,000000,30.61,30.8667,29.82,30.12,12032,0
+FDIG.US,D,20241028,000000,30.72,32.2585,30.72,32.1,70162,0
+FDIG.US,D,20241029,000000,32.81,33.105,31.9861,32.44,47915,0
+FDIG.US,D,20241030,000000,31.72,32.398,31.225,31.7,29748,0
+FDIG.US,D,20241031,000000,31.33,31.33,29.11,29.21,58578,0
+FDIG.US,D,20241101,000000,29.35,30.48,28.83,29.12,79909,0
+FDIG.US,D,20241104,000000,28.55,28.67,28.02,28.33,46639,0
+FDIG.US,D,20241105,000000,28.34,29.539,28.34,29.44,40515,0
+FDIG.US,D,20241106,000000,32.34,34.29,31.5,34.12,223872,0
+FDIG.US,D,20241107,000000,34.12,35.4799,33.39,35.23,103747,0
+FDIG.US,D,20241108,000000,35.1,35.77,34.5272,35.77,90960,0
+FDIG.US,D,20241111,000000,38.79,41.21,37.9347,40.8,300608,0
+FDIG.US,D,20241112,000000,39.97,40.6,38.93,40.33,175261,0
+FDIG.US,D,20241113,000000,40.42,41.6793,36.7207,37.06,231728,0
+FDIG.US,D,20241114,000000,37.8,38.0599,35.31,35.53,120225,0
+FDIG.US,D,20241115,000000,36.42,36.8599,35.11,36.82,72533,0
+FDIG.US,D,20241118,000000,36.36,37.82,35.7314,36.49,109213,0
+FDIG.US,D,20241119,000000,36.39,37.82,35.94,37.43,116212,0
+FDIG.US,D,20241120,000000,38.29,38.79,36.5301,37.46,84534,0
+FDIG.US,D,20241121,000000,38.86,39,35.5469,36.54,127518,0
+FDIG.US,D,20241122,000000,36.46,39.04,35.87,38.8,128233,0
+FDIG.US,D,20241125,000000,40,40,37.5,38.85,135572,0
+FDIG.US,D,20241126,000000,37.8,38.48,36.12,36.47,97906,0
+FDIG.US,D,20241127,000000,37.71,39.4,37.39687,39.33,120664,0
+FDIG.US,D,20241129,000000,39.95,41.55,39.51,40.15,114408,0
+FDIG.US,D,20241202,000000,40.22,40.3499,38.311,39.06,153783,0
+FDIG.US,D,20241203,000000,38.01,39.189,37.58,38.76,293329,0
+FDIG.US,D,20241204,000000,38.89,40.9,38.68,40.67,117028,0
+FDIG.US,D,20241205,000000,42.66,43.28,40.07,40.21,150342,0
+FDIG.US,D,20241206,000000,40.78,43.7,40.78,42.94,159148,0
+FDIG.US,D,20241209,000000,42.64,42.64,39.57,39.71,204376,0
+FDIG.US,D,20241210,000000,40.07,40.07,37.74,37.95,131164,0
+FDIG.US,D,20241211,000000,39.05,39.91,38.34,39.02,93625,0
+FDIG.US,D,20241212,000000,40.21,40.87,38.99,39.15,81025,0
+FDIG.US,D,20241213,000000,39.47,39.94,38.59,38.89,99972,0
+FDIG.US,D,20241216,000000,39.79,42.4799,39.4,41.38,141395,0
+FDIG.US,D,20241217,000000,42.06,42.06,39.98,40.71,100015,0
+FDIG.US,D,20241218,000000,40.54,40.92,36.25,36.73,197775,0
+FDIG.US,D,20241219,000000,38.16,38.1727,34.8,34.87,164907,0
+FDIG.US,D,20241220,000000,34.17,35.505,33.8,35.05,149343,0
+FDIG.US,D,20241223,000000,35.01,35.01,33.45,33.83,139185,0
+FDIG.US,D,20241224,000000,34.44,35.56,34.1235,35.56,55367,0
+FDIG.US,D,20241226,000000,36.14,36.14,34.44,35.17,103849,0
+FDIG.US,D,20241227,000000,35.16,35.16,33.6301,34.1,99796,0
+FDIG.US,D,20241230,000000,33.42,33.42,32.1,32.94,160707,0
+FDIG.US,D,20241231,000000,33.78,33.78,32.2162,32.49,93947,0
+FDIG.US,D,20250102,000000,33.31,33.91,32.6,33.3,159276,0
+FDIG.US,D,20250103,000000,33.49,35.57,33.49,35.54,101664,0
+FDIG.US,D,20250106,000000,36.33,36.68,35.75,36.28,119299,0
+FDIG.US,D,20250107,000000,36.33,36.33,34.3862,34.64,100857,0
+FDIG.US,D,20250108,000000,34.25,34.25,33,33.71,125239,0
+FDIG.US,D,20250110,000000,33.38,33.38,32.3389,33.16,49577,0
+FDIG.US,D,20250113,000000,32.13,32.55,31.54,32.55,71811,0
+FDIG.US,D,20250114,000000,33.45,33.8475,32.84,33.22,60158,0
+FDIG.US,D,20250115,000000,34.52,35.1,34.1799,34.79,116604,0
+FDIG.US,D,20250116,000000,34.76,35.33,34.2774,35.06,52676,0
+FDIG.US,D,20250117,000000,36.32,36.87,35.8936,36.14,92495,0
+FDIG.US,D,20250121,000000,36.72,36.72,34.7,35.89,137592,0
+FDIG.US,D,20250122,000000,35.89,36.415,35.2301,36.11,71338,0
+FDIG.US,D,20250123,000000,35.62,37.01,35.51,36.26,102940,0
+FDIG.US,D,20250124,000000,36.63,37.66,36.35,36.63,104945,0
+FDIG.US,D,20250127,000000,35.35,35.35,32.43,33.19,167052,0
+FDIG.US,D,20250128,000000,33.92,33.92,32.9,33.51,50235,0
+FDIG.US,D,20250129,000000,33.4,34,32.91,33.83,58032,0
+FDIG.US,D,20250130,000000,34.45,35.28,34.45,35.09,58231,0
+FDIG.US,D,20250131,000000,35.2,35.6318,34.19,34.39,53258,0
+FDIG.US,D,20250203,000000,32.32,34.43,32.31,34.26,127355,0
+FDIG.US,D,20250204,000000,34.2,34.53,33.93,34.22,57807,0
+FDIG.US,D,20250205,000000,34.36,34.58,34.0201,34.29,38594,0
+FDIG.US,D,20250206,000000,34.29,34.85,33.6228,33.89,55421,0
+FDIG.US,D,20250207,000000,34.39,35,33.885,34.11,49089,0
+FDIG.US,D,20250210,000000,34.56,34.65,34.19,34.46,79722,0
+FDIG.US,D,20250211,000000,34,34.19,33.1646,33.2,48334,0
+FDIG.US,D,20250212,000000,32.84,33.7691,32.69,33.6,52079,0
+FDIG.US,D,20250213,000000,34,34.75,33.5,34.75,49859,0
+FDIG.US,D,20250214,000000,34.69,34.73,34.28,34.48,45755,0
+FDIG.US,D,20250218,000000,34.59,34.81,33.73,34.06,65309,0
+FDIG.US,D,20250219,000000,33.99,34.14,33.62,33.69,42686,0
+FDIG.US,D,20250220,000000,33.73,33.9399,32.86,33.52,79779,0
+FDIG.US,D,20250221,000000,33.57,33.87,31.36,31.39,110339,0
+FDIG.US,D,20250224,000000,31.45,31.49,29.83,30.18,86703,0
+FDIG.US,D,20250225,000000,29.62,29.72,28.0009,28.71,187394,0
+FDIG.US,D,20250226,000000,28.65,29.112,28.16,28.57,120843,0
+FDIG.US,D,20250227,000000,29.22,29.53,28.1,28.24,56200,0
+FDIG.US,D,20250228,000000,27.91,29.14,27.7,29,49078,0
+FDIG.US,D,20250303,000000,30.7,30.7382,27.82,28.05,93591,0
+FDIG.US,D,20250304,000000,27.28,28.51,26.525,27.73,124754,0
+FDIG.US,D,20250305,000000,28.17,28.99,27.75,28.99,56154,0
+FDIG.US,D,20250306,000000,28.18,28.9199,27.63,27.8,92117,0
+FDIG.US,D,20250307,000000,27.67,28.3336,27.1,28.19,70028,0
+FDIG.US,D,20250310,000000,27.45,27.45,25.31,25.69,150865,0
+FDIG.US,D,20250311,000000,25.84,26.41,25.295,26.12,80427,0
+FDIG.US,D,20250312,000000,26.65,26.77,25.5801,26.44,53322,0
+FDIG.US,D,20250313,000000,26.17,26.3,25.2808,25.45,56634,0
+FDIG.US,D,20250314,000000,25.89,26.45,25.7488,26.4,63151,0
+FDIG.US,D,20250317,000000,26.45,27.13,26.131,26.87,55442,0
+FDIG.US,D,20250318,000000,26.48,26.48,25.77,25.96,45436,0
+FDIG.US,D,20250319,000000,26.13,27.26,26.13,26.97,53041,0
+FDIG.US,D,20250320,000000,26.54,27.35,26.54,26.87,32896,0
+FDIG.US,D,20250321,000000,26.37,26.73,26.2,26.72,16502,0
+FDIG.US,D,20250324,000000,27.09,28.35,27.09,28.35,64134,0
+FDIG.US,D,20250325,000000,28.03,28.15,27.5101,27.83,38372,0
+FDIG.US,D,20250326,000000,27.79,27.79,26.25,26.59,46569,0
+FDIG.US,D,20250327,000000,26.33,26.705,25.8051,26.18,20195,0
+FDIG.US,D,20250328,000000,25.76,25.76,24.5601,24.78,41277,0
+FDIG.US,D,20250331,000000,24,24.25,23.496,24.23,81800,0
+FDIG.US,D,20250401,000000,24.23,25.07,23.82,25.07,33803,0
+FDIG.US,D,20250402,000000,24.55,25.83,24.55,25.83,25950,0
+FDIG.US,D,20250403,000000,23.79,24.4057,23.7,23.96,54073,0
+FDIG.US,D,20250404,000000,23.36,23.36,21.1984,22.57,122550,0
+FDIG.US,D,20250407,000000,22.57,23.29,20.5206,22.57,94676,0
+FDIG.US,D,20250408,000000,23.31,23.42,21.0587,21.38,57688,0
+FDIG.US,D,20250409,000000,21.12,24.7063,21.05,24.26,55238,0
+FDIG.US,D,20250410,000000,23.77,23.77,22.19,23.03,36214,0
+FDIG.US,D,20250411,000000,22.86,23.94,22.86,23.87,50920,0
+FDIG.US,D,20250414,000000,24.37,24.685,23.82,24.21,55533,0
+FDIG.US,D,20250415,000000,24.04,24.222,23.1116,23.51,57207,0
+FDIG.US,D,20250416,000000,23.01,23.5399,22.8132,23.32,21945,0
+FDIG.US,D,20250417,000000,23.38,23.5975,22.96,23.54,18877,0
+FDIG.US,D,20250421,000000,23.45,23.8291,22.9701,23.26,26389,0
+FDIG.US,D,20250422,000000,23.64,25.216,23.64,25.12,37177,0
+FDIG.US,D,20250423,000000,25.87,26.4386,25.4201,25.7,42356,0
+FDIG.US,D,20250424,000000,25.6,26.41,25.2984,26.35,25750,0
+FDIG.US,D,20250425,000000,26.54,26.88,26.2535,26.76,30700,0
+FDIG.US,D,20250428,000000,26.77,26.83,25.6801,26.46,24228,0
+FDIG.US,D,20250429,000000,26.42,26.65,26.28,26.48,14214,0
+FDIG.US,D,20250430,000000,25.82,25.83,25.07,25.81,18003,0
+FDIG.US,D,20250501,000000,26.34,26.97,25.77,26.65,36236,0
+FDIG.US,D,20250502,000000,26.87,27.3,26.51,27.03,36900,0
+FDIG.US,D,20250505,000000,26.29,26.41,25.8738,26.1,30898,0
+FDIG.US,D,20250506,000000,25.77,26.22,25.695,26.125,15941,0
+FDIG.US,D,20250507,000000,26.51,26.61,25.8204,26.28,21422,0
+FDIG.US,D,20250508,000000,26.87,27.85,26.87,27.48,47008,0
+FDIG.US,D,20250509,000000,27.65,28.44,27.0401,27.54,43504,0
+FDIG.US,D,20250512,000000,28.6,29.055,28.32,28.53,43029,0
+FDIG.US,D,20250513,000000,29.38,30.5199,29.31,30.48,63856,0
+FDIG.US,D,20250514,000000,30.65,30.6833,30.09,30.32,35104,0
+FDIG.US,D,20250515,000000,29.97,29.97,28.863,29.35,42076,0
+FDIG.US,D,20250516,000000,29.38,30.99,29.38,30.74,45840,0
+FDIG.US,D,20250519,000000,30.31,31.1655,30.1,31.15,35220,0
+FDIG.US,D,20250520,000000,31.15,31.15,30.3,31,29597,0
+FDIG.US,D,20250521,000000,30.86,31.7199,30.14,30.54,35587,0
+FDIG.US,D,20250522,000000,31.17,31.6,30.79,31.29,32030,0
+FDIG.US,D,20250523,000000,30.35,30.7899,30.03,30.42,39297,0
+FDIG.US,D,20250527,000000,31.16,31.28,30.65,31.27,42944,0
+FDIG.US,D,20250528,000000,31.18,31.18,29.91,30.17,25530,0
+FDIG.US,D,20250529,000000,30.62,30.62,29.53,29.66,19394,0
+FDIG.US,D,20250530,000000,29.51,29.66,29.1,29.46,23962,0
+FDIG.US,D,20250602,000000,29.24,30.0731,29.24,30,25421,0
+FDIG.US,D,20250603,000000,29.88,31.1,29.88,31.05,32744,0
+FDIG.US,D,20250604,000000,31.01,32.23,31,32.1,70076,0
+FDIG.US,D,20250605,000000,32.15,32.5,30.81,31.25,46929,0
+FDIG.US,D,20250606,000000,31.69,32.85,31.69,32.65,64377,0
+FDIG.US,D,20250609,000000,33.27,33.27,32.2637,32.79,44171,0
+FDIG.US,D,20250610,000000,33.07,33.25,32.64,33.09,43250,0
+FDIG.US,D,20250611,000000,33.18,33.1999,32.41,32.87,40327,0
+FDIG.US,D,20250612,000000,32.37,32.94,32.12,32.23,20844,0
+FDIG.US,D,20250613,000000,31.48,31.8244,30.75,31.22,37271,0
+FDIG.US,D,20250616,000000,31.58,32.5,31.4334,32.48,27702,0
+FDIG.US,D,20250617,000000,32,32.03,30.8801,31.42,22790,0
+FDIG.US,D,20250618,000000,31.3,32.1399,30.81,32.06,31844,0
+FDIG.US,D,20250620,000000,32.55,32.6761,31.67,32.06,37422,0
+FDIG.US,D,20250623,000000,31.61,32.01,30.52,31.6,31029,0
+FDIG.US,D,20250624,000000,32.16,33.74,32.16,33.63,68132,0
+FDIG.US,D,20250625,000000,34.12,34.5,33.555451,33.92,41642,0
+FDIG.US,D,20250626,000000,33.86,35.14,33.51,35.12,56683,0
+FDIG.US,D,20250627,000000,35.12,35.15,34.32,34.84,29136,0
+FDIG.US,D,20250630,000000,35.21,35.7399,34.9908,35.6,48975,0
+FDIG.US,D,20250701,000000,35.09,35.96,35.044,35.28,56631,0
+FDIG.US,D,20250702,000000,35.82,37.41,35.82,37.41,57063,0
+FDIG.US,D,20250703,000000,37.63,38.2472,37.475,37.81,34927,0
+FDIG.US,D,20250707,000000,37.59,37.59,36,36.86,51918,0
+FDIG.US,D,20250708,000000,37.66,37.99,36.749,36.99,58160,0
+FDIG.US,D,20250709,000000,37.29,37.87,36.38,37.85,38089,0
+FDIG.US,D,20250710,000000,37.85,38.49,37.3336,38.45,43107,0
+FDIG.US,D,20250711,000000,38.82,38.97,37.5,37.77,62922,0
+FDIG.US,D,20250714,000000,38.24,39.45,38.12,38.56,75905,0
+FDIG.US,D,20250715,000000,38.36,38.448,37.42,37.79,49891,0
+FDIG.US,D,20250716,000000,38.46,39.29,38.18,39.1163,61815,0
+FDIG.US,D,20250717,000000,38.92,40.31,38.72,40.0567,111909,0
+FDIG.US,D,20250718,000000,40.75,41.4584,39.449,39.92,114695,0
+FDIG.US,D,20250721,000000,40.68,41.7086,39.61,39.64,124572,0
+FDIG.US,D,20250722,000000,40.24,40.36,38.6629,40.36,81518,0
+FDIG.US,D,20250723,000000,40.18,40.23,39.07,40.18,81835,0
+FDIG.US,D,20250724,000000,40.2,40.36,39.65,39.66,185636,0
+FDIG.US,D,20250725,000000,39.27,39.5456,38.64,39.34,61636,0
+FDIG.US,D,20250728,000000,39.83,39.83,38.41,38.49,84520,0
+FDIG.US,D,20250729,000000,38.53,38.57,36.9,37.26,64076,0
+FDIG.US,D,20250730,000000,37.65,38.224,36.75,37.15,50550,0
+FDIG.US,D,20250731,000000,37.49,38.4099,37.48,37.5366,37765,0
+FDIG.US,D,20250801,000000,36.16,36.1629,34.53,35.1,92821,0
+FDIG.US,D,20250804,000000,35.41,36.46,35.14,36.3,49015,0
+FDIG.US,D,20250805,000000,36.41,36.41,35.33,36,45201,0
+FDIG.US,D,20250806,000000,36.37,37.1699,36.1,36.91,21282,0
+FDIG.US,D,20250807,000000,37.56,38.1327,36.21,36.94,36679,0
+FDIG.US,D,20250808,000000,37.14,37.4419,36.0001,36.49,33869,0
+FDIG.US,D,20250811,000000,36.89,37.7199,36.6863,36.7,50733,0
+FDIG.US,D,20250812,000000,37.26,37.46,36.75,37.26,64339,0
+FDIG.US,D,20250813,000000,37.66,38.2475,36.99,37.575,68924,0
+FDIG.US,D,20250814,000000,37.82,38.73,36.9777,38.69,76450,0
+FDIG.US,D,20250815,000000,38.75,38.8077,37.66,38.39,80668,0
+FDIG.US,D,20250818,000000,38.3,39.95,38.2342,39.45,301014,0
+FDIG.US,D,20250819,000000,39.7,39.7,37.42,37.77,99525,0
+FDIG.US,D,20250820,000000,37.71,38,36.2,38,47928,0
+FDIG.US,D,20250821,000000,37.86,37.94,37.3,37.68,18943,0
+FDIG.US,D,20250822,000000,37.74,39.9,37.5001,39.66,60627,0
+FDIG.US,D,20250825,000000,38.84,39.55,38.3075,39.19,74201,0
+FDIG.US,D,20250826,000000,38.91,39.9,38.91,39.9,53490,0
+FDIG.US,D,20250827,000000,40,40.24,39.2625,39.8892,50270,0
+FDIG.US,D,20250828,000000,40.3,40.74,40.1,40.29,40447,0
+FDIG.US,D,20250829,000000,40.38,41.18,39.8,40.5167,46391,0
+FDIG.US,D,20250902,000000,39.65,40.8,38.71,40.79,44221,0
+FDIG.US,D,20250903,000000,41.15,41.15,39.67,39.97,30162,0
+FDIG.US,D,20250904,000000,39.69,39.94,39.0814,39.33,33418,0
+FDIG.US,D,20250905,000000,39.86,39.86,38.11,39.3,51986,0
+FDIG.US,D,20250908,000000,39.75,40.04,38.96,39.73,63206,0
+FDIG.US,D,20250909,000000,40.49,42.11,40.1662,41.9773,84387,0
+FDIG.US,D,20250910,000000,42.65,43.55,42.2663,43.15,74075,0
+FDIG.US,D,20250911,000000,43.54,44.4,43.0954,43.79,68939,0
+FDIG.US,D,20250912,000000,44.2,44.6481,43.57,44.57,72151,0
+FDIG.US,D,20250915,000000,45.15,45.43,44.4201,45.24,96677,0
+FDIG.US,D,20250916,000000,45.89,46.51,44.8101,46.46,75296,0
+FDIG.US,D,20250917,000000,46.46,47.48,45.53,47.12,91995,0
+FDIG.US,D,20250918,000000,48,48.46,47,47.75,95522,0
+FDIG.US,D,20250919,000000,47.99,48.455,47.48,47.92,78311,0
+FDIG.US,D,20250922,000000,47.75,49.35,46.5677,49.09,91019,0
+FDIG.US,D,20250923,000000,49.89,49.8999,47.57,48,188305,0
+FDIG.US,D,20250924,000000,48.37,49.76,48.37,48.71,103509,0
+FDIG.US,D,20250925,000000,47.48,47.9,45.65,46.58,107015,0
+FDIG.US,D,20250926,000000,46.12,46.4849,44.67,46.13,69697,0
+FDIG.US,D,20250929,000000,47,48.94,47,48.89,73079,0
+FDIG.US,D,20250930,000000,49,49.335,48.41,49.08,48358,0
+FDIG.US,D,20251001,000000,49.59,50.02,48.98,49.57,102797,0
+FDIG.US,D,20251002,000000,50.66,52.2599,50.5,52.07,162186,0
+FDIG.US,D,20251003,000000,52.63,54.08,51.9,52.57,146162,0
+FDIG.US,D,20251006,000000,54.49,55.13,54,54.94,170033,0
+FDIG.US,D,20251007,000000,56.15,56.15,52.9301,54.79,171413,0
+FDIG.US,D,20251008,000000,55.06,56.49,54.12,56.18,145115,0
+FDIG.US,D,20251009,000000,56.79,57.0999,55.28,56.89,103384,0
+FDIG.US,D,20251010,000000,58.64,60.29,53.4201,54.02,185173,0
+FDIG.US,D,20251013,000000,55.93,56.9,54.71,56.6,111900,0
+FDIG.US,D,20251014,000000,54.95,59.2799,53.13,57.825,193854,0
+FDIG.US,D,20251015,000000,59.1,60.15,57,58.8,95546,0
+FDIG.US,D,20251016,000000,59.26,59.26,55,55.125,145383,0
+FDIG.US,D,20251017,000000,53.3,54.5,52.529,54.18,109335,0
+FDIG.US,D,20251020,000000,56.11,57.79,55.38,56.24,90121,0
+FDIG.US,D,20251021,000000,55.98,55.98,53.89,54.38,130853,0
+FDIG.US,D,20251022,000000,53.11,53.85,49.49,51.01,193774,0
+FDIG.US,D,20251023,000000,51.54,53.28,50.87,52.685,100693,0
+FDIG.US,D,20251024,000000,54.8,55.8,54.5024,55.8,106336,0
+FDIG.US,D,20251027,000000,57.23,57.23,55.93,56.72,120858,0
+FDIG.US,D,20251028,000000,56.69,57.7099,55.37,55.5146,106446,0
+FDIG.US,D,20251029,000000,55.57,55.6,53,53.93,94730,0
+FDIG.US,D,20251030,000000,52.96,53.4899,51.6,51.6,76309,0
+FDIG.US,D,20251031,000000,52.82,54,52.12,53.06,67857,0
+FDIG.US,D,20251103,000000,55.22,55.23,52.35,53.47,103293,0
+FDIG.US,D,20251104,000000,51.35,53.445,50.49,50.5,108085,0
+FDIG.US,D,20251105,000000,51.16,52.6758,51.035,52.56,41024,0
+FDIG.US,D,20251106,000000,52.44,52.44,48.832,49.07,137164,0
+FDIG.US,D,20251107,000000,47.12,49.27,46.18,48.83,108018,0
+FDIG.US,D,20251110,000000,50.69,50.99,48.32,48.91,54234,0
+FDIG.US,D,20251111,000000,48.19,48.19,46.58,46.9,74409,0
+FDIG.US,D,20251112,000000,47.13,47.42,45.08,45.73,69022,0
+FDIG.US,D,20251113,000000,44.73,44.73,41.77,41.9,127587,0
+FDIG.US,D,20251114,000000,40.17,42.75,40.06,41.1,108581,0
+FDIG.US,D,20251117,000000,40.6,41.42,39.33,39.93,138641,0
+FDIG.US,D,20251118,000000,39.17,41.1999,39.17,40.4,75016,0
+FDIG.US,D,20251119,000000,40.45,40.8536,38.83,39.59,143789,0
+FDIG.US,D,20251120,000000,41.16,41.9,37.878,37.9181,74343,0
+FDIG.US,D,20251121,000000,37.64,38.525,36.4,37.99,90741,0
+FDIG.US,D,20251124,000000,38.87,41.07,38.87,41.07,46631,0
+FDIG.US,D,20251125,000000,40.42,41.41,39.27,41.41,55269,0
+FDIG.US,D,20251126,000000,42.22,43.43,41.5,43.18,89521,0
+FDIG.US,D,20251128,000000,44.23,45.4,43.8805,44.95,86097,0
+FDIG.US,D,20251201,000000,43.25,43.8746,42.5,43.43,91623,0
+FDIG.US,D,20251202,000000,43.68,44.57,42.32,42.36,56302,0
+FDIG.US,D,20251203,000000,42.77,43.99,42.13,43.9038,52095,0
+FDIG.US,D,20251204,000000,43.82,45.129,43.34,44.9817,65725,0
+FDIG.US,D,20251205,000000,44.88,44.88,43.6,43.9576,57913,0
+FDIG.US,D,20251208,000000,44.27,44.74,43.4,44.207,32818,0
+FDIG.US,D,20251209,000000,44,46.19,43.92,45.2207,48393,0
+FDIG.US,D,20251210,000000,45.14,45.8099,44.2001,45.1117,46885,0
+FDIG.US,D,20251211,000000,44.28,44.86,43.19,44.54,92751,0
+FDIG.US,D,20251212,000000,44.61,45.2945,42.65,42.8095,46514,0
+FDIG.US,D,20251215,000000,42.78,42.78,39.49,39.7377,101512,0
+FDIG.US,D,20251216,000000,39.26,40.41,39.035,40.0922,93077,0
+FDIG.US,D,20251217,000000,40.37,41.0099,38.545,38.5791,66175,0
+FDIG.US,D,20251218,000000,39.7,40.73,38.87,39.2182,97266,0
+FDIG.US,D,20251219,000000,39.3,40.99,39.3,40.835,84998,0
+FDIG.US,D,20251222,000000,41.63,42.6399,41.36,41.4126,92320,0
+FDIG.US,D,20251223,000000,41.03,41.45,40.3924,40.77,74521,0
+FDIG.US,D,20251224,000000,40.69,40.96,40.3801,40.7384,23001,0
+FDIG.US,D,20251226,000000,40.7,40.8,39.5,39.8563,59671,0
+FDIG.US,D,20251229,000000,39.22,40.47,39.22,39.6737,68792,0
+FDIG.US,D,20251230,000000,39.63,39.9,38.953,38.9571,62301,0
+FDIG.US,D,20251231,000000,38.64,39.065,38.2701,38.5269,61327,0
+FDIG.US,D,20260102,000000,39.08,40.7,38.6565,40.4663,66013,0
+FDIG.US,D,20260105,000000,41.71,43.45,41.62,43.21,83665,0
+FDIG.US,D,20260106,000000,43.29,43.39,41.68,43.0107,59581,0
+FDIG.US,D,20260107,000000,42.8,42.8,41.7498,41.995,95014,0
+FDIG.US,D,20260108,000000,41.79,43.15,41.79,42.6461,53175,0
+FDIG.US,D,20260109,000000,42.83,43.62,42.48,42.96,52312,0
+FDIG.US,D,20260112,000000,42.82,43.94,42.4814,43.77,40717,0
+FDIG.US,D,20260113,000000,44.02,44.41,43.2001,43.9816,51681,0
+FDIG.US,D,20260114,000000,44.15,44.8,43.75,44.4,67015,0
+FDIG.US,D,20260115,000000,44.41,44.41,43.3,43.44,50068,0
+FDIG.US,D,20260116,000000,43.45,45.33,43.29,44.8035,43967,0
+FDIG.US,D,20260120,000000,43.03,43.8435,42.35,42.6726,100849,0
+FDIG.US,D,20260121,000000,43.04,43.725,41.0101,42.5322,91524,0
+FDIG.US,D,20260122,000000,43.28,43.366,41.94,42.24,59245,0
+FDIG.US,D,20260123,000000,42.08,43.92,41.27,42.9617,50044,0
+FDIG.US,D,20260126,000000,42.86,43.13,41.98,42.0691,48511,0
+FDIG.US,D,20260127,000000,42.19,43.7699,41.92,43.62,33976,0
+FDIG.US,D,20260128,000000,43.67,44.11,43.065,43.4213,47550,0
+FDIG.US,D,20260129,000000,43.27,43.27,40.69,41.6759,56572,0
+FDIG.US,D,20260130,000000,41.01,41.115,39.2135,39.5277,68645,0
+FDIG.US,D,20260202,000000,38.59,39.5,38.4,38.7393,158956,0
+FDIG.US,D,20260203,000000,38.87,38.98,36.561,38,85052,0
+FDIG.US,D,20260204,000000,37.43,37.5899,34.85,35.8719,95692,0
+FDIG.US,D,20260205,000000,34.44,35.81,32.66,32.67,114465,0
+FDIG.US,D,20260206,000000,33.89,36.2499,33.89,36.1266,133845,0
+FDIG.US,D,20260209,000000,36,37.99,36,37.7931,65182,0
+FDIG.US,D,20260210,000000,37.65,38.325,37.23,37.3165,44357,0
+FDIG.US,D,20260211,000000,37.5889,37.5889,35.57,36.23,47683,0
+FDIG.US,D,20260212,000000,36.3,36.3,34.48,34.82,94215,0
+FDIG.US,D,20260213,000000,35.09,36.64,34.5,35.96,34997,0
+FDIG.US,D,20260217,000000,35.23,35.99,34.4801,35.371,60736,0
+FDIG.US,D,20260218,000000,35.2,36.3999,35.2,35.51,34481,0
diff --git a/daily/us/nasdaq etfs/feat.us.txt b/daily/us/nasdaq etfs/feat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d530b32e5e5cfcb65c7212ce0e95714c7b9a1743
--- /dev/null
+++ b/daily/us/nasdaq etfs/feat.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEAT.US,D,20241218,000000,49.73,50.21,47.49,47.49,19708,0
+FEAT.US,D,20241219,000000,48.67,48.67,47.09,47.19,18741,0
+FEAT.US,D,20241220,000000,46.59,48.32,46.4688,47.5,18560,0
+FEAT.US,D,20241223,000000,48.01,48.05,47.14,47.84,14188,0
+FEAT.US,D,20241224,000000,48.2994,49.29,48.28,49.225,6667,0
+FEAT.US,D,20241226,000000,49.17,49.17,48.4009,48.56,15942,0
+FEAT.US,D,20241227,000000,48.66,48.66,47.1638,47.52,14095,0
+FEAT.US,D,20241230,000000,46.7,46.7,45.72,46.11,21688,0
+FEAT.US,D,20241231,000000,46.87,46.87,45.0166,45.19,11441,0
+FEAT.US,D,20250102,000000,45.53,45.76,44.76,45.26,8918,0
+FEAT.US,D,20250103,000000,45.8082,46.97,45.78,46.95,7265,0
+FEAT.US,D,20250106,000000,47.71,48.27,47.2977,48.12,29463,0
+FEAT.US,D,20250107,000000,47.92,48.03,46.03,46.35,21230,0
+FEAT.US,D,20250108,000000,46.02,46.1,45.16,45.84,21117,0
+FEAT.US,D,20250110,000000,45.7,45.89,44.58,45.54,9111,0
+FEAT.US,D,20250113,000000,44.45,45.35,44.16,45.35,8290,0
+FEAT.US,D,20250114,000000,46.06,46.08,45.19,45.42,6798,0
+FEAT.US,D,20250115,000000,46.57,47.34,46.57,47.22,10875,0
+FEAT.US,D,20250116,000000,46.92,47.44,46.73,47.23,5085,0
+FEAT.US,D,20250117,000000,47.9839,48.4297,47.905,48.21,11388,0
+FEAT.US,D,20250121,000000,48.71,48.71,46.92,48.34,56720,0
+FEAT.US,D,20250122,000000,49.04,49.28,48.5,48.69,214242,0
+FEAT.US,D,20250123,000000,46.36,47.1392,46.23,46.78,55799,0
+FEAT.US,D,20250124,000000,47.12,47.21,46.38,46.48,59689,0
+FEAT.US,D,20250127,000000,44.96,46.22,44.617,45.8,45932,0
+FEAT.US,D,20250128,000000,45.9,46.0485,45.28,45.83,28416,0
+FEAT.US,D,20250129,000000,46.1,46.2,45.27,46.13,33226,0
+FEAT.US,D,20250130,000000,46.87,47.09,46.55,46.73,19632,0
+FEAT.US,D,20250131,000000,47.01,47.4388,46.4,46.51,22696,0
+FEAT.US,D,20250203,000000,44.92,46.5452,44.83,46.35,31905,0
+FEAT.US,D,20250204,000000,46.33,46.82,46.33,46.61,20082,0
+FEAT.US,D,20250205,000000,46.75,46.8084,46.1,46.1,13060,0
+FEAT.US,D,20250206,000000,46.32,46.32,45.5018,45.95,23593,0
+FEAT.US,D,20250207,000000,46.78,46.78,45.88,45.88,27429,0
+FEAT.US,D,20250210,000000,46.25,46.5888,45.97,46.17,15654,0
+FEAT.US,D,20250211,000000,46.07,46.07,45.05,45.15,12475,0
+FEAT.US,D,20250212,000000,44.97,45.946,44.9618,45.9,17947,0
+FEAT.US,D,20250213,000000,46.12,46.88,46.12,46.88,21659,0
+FEAT.US,D,20250214,000000,46.85,46.9799,46.4456,46.8,34435,0
+FEAT.US,D,20250218,000000,47.06,47.06,45.73,46.15,52738,0
+FEAT.US,D,20250219,000000,46.3,46.3,45.635,45.72,166488,0
+FEAT.US,D,20250220,000000,43.95,44.0299,43.2,43.57,45276,0
+FEAT.US,D,20250221,000000,44.01,44.01,41.82,41.89,66000,0
+FEAT.US,D,20250224,000000,42.13,42.13,40.4213,40.8,47493,0
+FEAT.US,D,20250225,000000,39.87,39.9,38.19,38.94,54348,0
+FEAT.US,D,20250226,000000,38.84,39.42,38.29,38.68,36726,0
+FEAT.US,D,20250227,000000,38.79,38.876,37.82,37.94,12834,0
+FEAT.US,D,20250228,000000,37.6,38.72,37.29,38.72,10874,0
+FEAT.US,D,20250303,000000,39.81,39.83,37.84,38.14,15896,0
+FEAT.US,D,20250304,000000,37.21,38.5105,36.3812,37.88,21325,0
+FEAT.US,D,20250305,000000,38.37,39.01,37.9566,39.01,11915,0
+FEAT.US,D,20250306,000000,38.36,38.69,37.2212,37.45,11522,0
+FEAT.US,D,20250307,000000,37.6487,37.6487,36.36,37.32,12922,0
+FEAT.US,D,20250310,000000,33.9878,36.19,33.8,34.09,23412,0
+FEAT.US,D,20250311,000000,34.4,35.58,34.4,35.28,13972,0
+FEAT.US,D,20250312,000000,36.3,36.3,35.4679,36.15,7246,0
+FEAT.US,D,20250313,000000,36.05,36.05,34.65,34.77,10289,0
+FEAT.US,D,20250314,000000,35.6,35.98,35.33,35.96,27153,0
+FEAT.US,D,20250317,000000,35.96,36.29,35.62,36.09,28804,0
+FEAT.US,D,20250318,000000,35.21,35.2193,34.66,35.12,23086,0
+FEAT.US,D,20250319,000000,35.44,36.4486,35.2979,36.08,70595,0
+FEAT.US,D,20250320,000000,35.07,35.7889,33.49,35.34,31380,0
+FEAT.US,D,20250321,000000,34.91,35.657,34.91,35.63,27072,0
+FEAT.US,D,20250324,000000,36.29,36.99,36.2707,36.99,30259,0
+FEAT.US,D,20250325,000000,37.02,37.3746,36.8804,37.31,7221,0
+FEAT.US,D,20250326,000000,37.16,37.2458,36.69,36.87,13654,0
+FEAT.US,D,20250327,000000,36.7208,36.9873,36.7208,36.9,11596,0
+FEAT.US,D,20250328,000000,36.73,36.73,35.6786,35.69,17474,0
+FEAT.US,D,20250331,000000,35.45,35.86,34.93,35.86,8519,0
+FEAT.US,D,20250401,000000,35.71,36.18,35.65,36.04,4712,0
+FEAT.US,D,20250402,000000,36.25,36.44,36.1327,36.4,2387,0
+FEAT.US,D,20250403,000000,34.44,34.65,34.08,34.25,8539,0
+FEAT.US,D,20250404,000000,33.03,33.49,32.58,32.61,19516,0
+FEAT.US,D,20250407,000000,31.09,33.25,30.91,32.18,17406,0
+FEAT.US,D,20250408,000000,33.23,33.635,31.6155,31.92,6863,0
+FEAT.US,D,20250409,000000,32.2487,34.615,32.17,34.54,8549,0
+FEAT.US,D,20250410,000000,34.3147,34.3147,33.37,33.8,5418,0
+FEAT.US,D,20250411,000000,33.92,34.6031,33.92,34.58,4952,0
+FEAT.US,D,20250414,000000,35.42,35.42,34.6039,34.78,9710,0
+FEAT.US,D,20250415,000000,34.81,35.24,34.81,34.92,7198,0
+FEAT.US,D,20250416,000000,34.84,34.87,34.02,34.38,72504,0
+FEAT.US,D,20250417,000000,33.01,33.31,32.74,33.31,16082,0
+FEAT.US,D,20250421,000000,33.08,33.1868,32.53,32.86,33186,0
+FEAT.US,D,20250422,000000,33.28,33.9737,33.28,33.83,19342,0
+FEAT.US,D,20250423,000000,34.4701,34.6977,34.2701,34.4,16135,0
+FEAT.US,D,20250424,000000,34.45,34.89,34.45,34.5,13943,0
+FEAT.US,D,20250425,000000,34.88,35.075,34.88,35.03,8914,0
+FEAT.US,D,20250428,000000,35.11,35.2,34.8124,35.12,7727,0
+FEAT.US,D,20250429,000000,35.15,35.48,35.15,35.37,6599,0
+FEAT.US,D,20250430,000000,35.26,35.31,34.71,35.28,5639,0
+FEAT.US,D,20250501,000000,35.76,36.0913,35.75,35.89,10665,0
+FEAT.US,D,20250502,000000,36.2,36.2,35.83,36.13,10306,0
+FEAT.US,D,20250505,000000,35.72,35.8664,35.4709,35.75,5490,0
+FEAT.US,D,20250506,000000,35.5634,35.7588,35.4443,35.63,8037,0
+FEAT.US,D,20250507,000000,35.94,35.98,35.71,35.9,6418,0
+FEAT.US,D,20250508,000000,36.17,36.45,35.9811,36.18,4844,0
+FEAT.US,D,20250509,000000,36.26,36.499,36.14,36.28,28186,0
+FEAT.US,D,20250512,000000,37.1,37.1,36.57,36.75,49645,0
+FEAT.US,D,20250513,000000,37.96,37.96,36.86,37.32,28845,0
+FEAT.US,D,20250514,000000,37.53,37.53,37.17,37.38,96100,0
+FEAT.US,D,20250515,000000,36.75,36.75,35.62,35.9,24475,0
+FEAT.US,D,20250516,000000,35.77,36.1399,35.69,36.05,29427,0
+FEAT.US,D,20250519,000000,35.6,36.05,35.55,35.93,61246,0
+FEAT.US,D,20250520,000000,35.93,36.0375,35.74,35.96,11795,0
+FEAT.US,D,20250521,000000,35.98,36.1852,35.6014,35.86,23732,0
+FEAT.US,D,20250522,000000,35.86,36.13,35.74,35.96,8930,0
+FEAT.US,D,20250523,000000,35.5,35.7599,35.46,35.46,5415,0
+FEAT.US,D,20250527,000000,35.91,36.19,35.79,36.19,13115,0
+FEAT.US,D,20250528,000000,36.1,36.1,35.8904,35.97,3448,0
+FEAT.US,D,20250529,000000,35.973,36.01,35.68,35.83,5635,0
+FEAT.US,D,20250530,000000,35.74,35.97,35.5,35.97,8379,0
+FEAT.US,D,20250602,000000,35.89,36.18,35.845,36.18,8336,0
+FEAT.US,D,20250603,000000,36.15,36.4525,36.13,36.26,13519,0
+FEAT.US,D,20250604,000000,36.36,36.5281,36.33,36.45,5131,0
+FEAT.US,D,20250605,000000,36.6585,36.6585,36.0401,36.2,11023,0
+FEAT.US,D,20250606,000000,36.6028,36.6608,36.4,36.57,10476,0
+FEAT.US,D,20250609,000000,36.84,36.84,36.64,36.68,37700,0
+FEAT.US,D,20250610,000000,36.87,36.87,36.4263,36.7,26791,0
+FEAT.US,D,20250611,000000,36.73,36.8695,36.5,36.67,47983,0
+FEAT.US,D,20250612,000000,35.55,35.57,35.3424,35.5,27859,0
+FEAT.US,D,20250613,000000,35.02,35.3199,34.86,35.02,22253,0
+FEAT.US,D,20250616,000000,35.35,35.64,35.28,35.53,25115,0
+FEAT.US,D,20250617,000000,35.26,35.49,35.1203,35.33,12399,0
+FEAT.US,D,20250618,000000,35.25,35.5478,35.15,35.23,9609,0
+FEAT.US,D,20250620,000000,35.38,35.87,35.2536,35.41,7852,0
+FEAT.US,D,20250623,000000,35.43,35.76,35.18,35.76,7636,0
+FEAT.US,D,20250624,000000,36.02,36.1,35.9516,35.98,8197,0
+FEAT.US,D,20250625,000000,36.4,36.4,36.06,36.26,54186,0
+FEAT.US,D,20250626,000000,36.49,36.69,36.4495,36.69,6364,0
+FEAT.US,D,20250627,000000,36.55,36.75,36.4557,36.57,23821,0
+FEAT.US,D,20250630,000000,36.76,37.4283,36.76,37.36,18796,0
+FEAT.US,D,20250701,000000,37.47,37.6097,36.7,36.99,11431,0
+FEAT.US,D,20250702,000000,37.06,37.64,37.06,37.48,6368,0
+FEAT.US,D,20250703,000000,37.3434,37.48,37.14,37.48,36449,0
+FEAT.US,D,20250707,000000,37.39,37.4359,37.05,37.31,18384,0
+FEAT.US,D,20250708,000000,37.48,37.48,36.6765,36.78,20184,0
+FEAT.US,D,20250709,000000,37.23,37.495,37,37.48,241645,0
+FEAT.US,D,20250710,000000,36,36.27,35.7,36.27,78854,0
+FEAT.US,D,20250711,000000,36.16,36.41,36.11,36.17,60536,0
+FEAT.US,D,20250714,000000,36.41,36.7802,36.41,36.63,69029,0
+FEAT.US,D,20250715,000000,36.48,36.55,36.2944,36.4,41979,0
+FEAT.US,D,20250716,000000,36.47,36.8095,36.46,36.5603,42523,0
+FEAT.US,D,20250717,000000,36.56,36.9231,36.4808,36.9231,14576,0
+FEAT.US,D,20250718,000000,37,37,36.67,36.8025,16648,0
+FEAT.US,D,20250721,000000,37.02,37.0501,36.601,36.601,25312,0
+FEAT.US,D,20250722,000000,36.79,36.79,36.1199,36.3466,12100,0
+FEAT.US,D,20250723,000000,36.14,36.47,36.14,36.39,10775,0
+FEAT.US,D,20250724,000000,36.6,36.6,36.3,36.498,12532,0
+FEAT.US,D,20250725,000000,36.41,36.7084,36.29,36.5574,8097,0
+FEAT.US,D,20250728,000000,36.8,36.8,36.2764,36.4632,41439,0
+FEAT.US,D,20250729,000000,36.75,36.75,35.93,36.1089,15323,0
+FEAT.US,D,20250730,000000,36.48,36.6706,36.2,36.375,14894,0
+FEAT.US,D,20250731,000000,37.39,37.9,37.0758,37.15,55805,0
+FEAT.US,D,20250801,000000,36.01,36.1038,34.851,35.3494,42944,0
+FEAT.US,D,20250804,000000,36.18,36.18,35.2892,35.76,41558,0
+FEAT.US,D,20250805,000000,35.71,35.8,34.85,35.003,34620,0
+FEAT.US,D,20250806,000000,35.1,35.54,34.7,35.4694,108244,0
+FEAT.US,D,20250807,000000,34.65,34.8,34.2137,34.5856,64167,0
+FEAT.US,D,20250808,000000,34.49,34.66,34.24,34.5882,52520,0
+FEAT.US,D,20250811,000000,34.82,35.16,34.63,34.7208,49554,0
+FEAT.US,D,20250812,000000,35.1,35.13,34.5702,34.927,11658,0
+FEAT.US,D,20250813,000000,35.17,35.3,34.6246,34.6998,17463,0
+FEAT.US,D,20250814,000000,34.45,34.69,34.33,34.6374,9160,0
+FEAT.US,D,20250815,000000,34.56,34.7928,34.3461,34.7928,9182,0
+FEAT.US,D,20250818,000000,34.75,35.1,34.5,35.0659,14278,0
+FEAT.US,D,20250819,000000,35.19,35.19,33.74,33.8475,15952,0
+FEAT.US,D,20250820,000000,33.72,33.82,32.73,33.82,15753,0
+FEAT.US,D,20250821,000000,33.46,33.86,33.46,33.6141,12971,0
+FEAT.US,D,20250822,000000,33.72,34.69,33.475,34.5517,17761,0
+FEAT.US,D,20250825,000000,34.28,34.59,34.055,34.15,19397,0
+FEAT.US,D,20250826,000000,34.09,34.5485,34.0503,34.5485,12598,0
+FEAT.US,D,20250827,000000,34.55,34.5675,34.25,34.2563,7753,0
+FEAT.US,D,20250828,000000,34.5,34.6225,34.3701,34.4437,14847,0
+FEAT.US,D,20250829,000000,34.42,34.42,33.86,34.0672,13255,0
+FEAT.US,D,20250902,000000,33.77,34.13,33.4301,34.0023,25788,0
+FEAT.US,D,20250903,000000,34.21,34.3796,33.95,34.1244,130516,0
+FEAT.US,D,20250904,000000,32.35,32.9099,32.3332,32.84,42521,0
+FEAT.US,D,20250905,000000,33.17,33.24,31.94,32.6122,32447,0
+FEAT.US,D,20250908,000000,32.96,33.45,32.96,33.3236,75277,0
+FEAT.US,D,20250909,000000,33.42,33.7384,33.32,33.7384,9030,0
+FEAT.US,D,20250910,000000,34.04,34.04,33.38,33.4817,29712,0
+FEAT.US,D,20250911,000000,33.4901,33.508,33.21,33.2613,11766,0
+FEAT.US,D,20250912,000000,33.29,33.3399,33,33.235,10338,0
+FEAT.US,D,20250915,000000,33.33,33.43,33.06,33.353,12445,0
+FEAT.US,D,20250916,000000,33.44,33.5295,33.2013,33.5295,18043,0
+FEAT.US,D,20250917,000000,33.6994,33.89,33.33,33.8,16778,0
+FEAT.US,D,20250918,000000,34.19,34.5582,34.165,34.165,14683,0
+FEAT.US,D,20250919,000000,34.26,34.5438,34.25,34.5239,9556,0
+FEAT.US,D,20250922,000000,34.34,34.34,34.0035,34.3058,25881,0
+FEAT.US,D,20250923,000000,34.32,34.3956,33.86,33.8957,12370,0
+FEAT.US,D,20250924,000000,34.04,34.19,33.79,33.9362,17950,0
+FEAT.US,D,20250925,000000,33.46,33.7158,32.93,33.4527,8458,0
+FEAT.US,D,20250926,000000,33.73,33.755,33.31,33.7088,15539,0
+FEAT.US,D,20250929,000000,33.98,34.95,33.935,34.95,36050,0
+FEAT.US,D,20250930,000000,34.85,34.92,34.4,34.7494,28015,0
+FEAT.US,D,20251001,000000,34.2,34.7,34.0825,34.2409,78407,0
+FEAT.US,D,20251002,000000,32.92,33.3147,32.714,33.26,25735,0
+FEAT.US,D,20251003,000000,33.37,33.6402,32.982,33.2882,47721,0
+FEAT.US,D,20251006,000000,33.74,33.74,33.07,33.1213,25058,0
+FEAT.US,D,20251007,000000,33.21,33.3962,32.6,33.204,21896,0
+FEAT.US,D,20251008,000000,33.22,33.4491,32.92,33.445,29541,0
+FEAT.US,D,20251009,000000,33.34,33.83,33.25,33.8257,12293,0
+FEAT.US,D,20251010,000000,33.83,34.07,31.75,31.8758,19344,0
+FEAT.US,D,20251013,000000,32.28,32.32,31.85,32.2788,11783,0
+FEAT.US,D,20251014,000000,31.38,32.25,31.06,31.6916,35716,0
+FEAT.US,D,20251015,000000,32.01,32.25,31.69,31.7912,26043,0
+FEAT.US,D,20251016,000000,31.86,32.034,31.1901,31.2452,7765,0
+FEAT.US,D,20251017,000000,31,31.2,30.6,31.089,13997,0
+FEAT.US,D,20251020,000000,31.61,32.21,31.3501,31.8788,12627,0
+FEAT.US,D,20251021,000000,31.96,32.17,31.76,32.0241,16418,0
+FEAT.US,D,20251022,000000,31.2,31.2,29.29,30.0169,32010,0
+FEAT.US,D,20251023,000000,29.9,30.77,29.9,30.6531,14150,0
+FEAT.US,D,20251024,000000,31.28,31.7284,31.185,31.5946,9334,0
+FEAT.US,D,20251027,000000,32.04,32.32,32.04,32.1149,7507,0
+FEAT.US,D,20251028,000000,32.21,32.21,31.7901,31.93,31055,0
+FEAT.US,D,20251029,000000,31.52,31.79,31.5,31.7382,9700,0
+FEAT.US,D,20251030,000000,31.35,31.59,30.8338,30.8338,11037,0
+FEAT.US,D,20251031,000000,31.5,32.56,31.5,31.8921,14446,0
+FEAT.US,D,20251103,000000,32,32.165,31.39,31.9293,20064,0
+FEAT.US,D,20251104,000000,31.08,31.2983,30.5,30.53,40159,0
+FEAT.US,D,20251105,000000,29.81,30.7684,29.7717,30.5609,22742,0
+FEAT.US,D,20251106,000000,30.221,30.221,28.785,28.785,19328,0
+FEAT.US,D,20251107,000000,28.44,29.2087,28.08,29.2087,17214,0
+FEAT.US,D,20251110,000000,29.93,30.39,29.93,30.24,27529,0
+FEAT.US,D,20251111,000000,30,30.27,29.935,30.0953,24404,0
+FEAT.US,D,20251112,000000,29.81,29.95,29.51,29.89,39530,0
+FEAT.US,D,20251113,000000,29.5,29.5,28.37,28.5529,28044,0
+FEAT.US,D,20251114,000000,27.73,28.9746,27.64,28.5499,27685,0
+FEAT.US,D,20251117,000000,28.36,28.57,27.522,27.8917,14391,0
+FEAT.US,D,20251118,000000,27.65,28,27.14,27.6991,22986,0
+FEAT.US,D,20251119,000000,27.19,27.5625,26.73,27.1038,17075,0
+FEAT.US,D,20251120,000000,27.74,27.8186,25.4701,25.5451,22740,0
+FEAT.US,D,20251121,000000,25.77,25.978,24.88,25.5012,23973,0
+FEAT.US,D,20251124,000000,25.71,26.635,25.71,26.62,13585,0
+FEAT.US,D,20251125,000000,26.35,26.8494,26,26.7405,19276,0
+FEAT.US,D,20251126,000000,26.55,26.9499,26.55,26.8534,15966,0
+FEAT.US,D,20251128,000000,26.93,27.2284,26.93,27.1471,6494,0
+FEAT.US,D,20251201,000000,26.85,27.285,26.65,27.2196,21334,0
+FEAT.US,D,20251202,000000,27.52,27.86,27.345,27.3715,36793,0
+FEAT.US,D,20251203,000000,27.06,27.256,26.79,27.2025,23917,0
+FEAT.US,D,20251204,000000,27.1,27.3307,26.97,27.2727,14144,0
+FEAT.US,D,20251205,000000,27.1,27.62,27.1,27.3683,5248,0
+FEAT.US,D,20251208,000000,27.43,27.52,27.17,27.4004,13360,0
+FEAT.US,D,20251209,000000,27.5,27.62,27.3,27.5137,171323,0
+FEAT.US,D,20251210,000000,26.83,26.9999,26.76,26.9074,88859,0
+FEAT.US,D,20251211,000000,26.79,26.79,26.091,26.4303,26839,0
+FEAT.US,D,20251212,000000,26.58,26.6485,25.6548,25.905,32432,0
+FEAT.US,D,20251215,000000,26.1,26.1,25.42,25.4622,38727,0
+FEAT.US,D,20251216,000000,25.5,26.1,25.5,26.0034,32515,0
+FEAT.US,D,20251217,000000,26.05,26.12,25.18,25.2104,27883,0
+FEAT.US,D,20251218,000000,25.71,26.1,25.51,25.5316,27800,0
+FEAT.US,D,20251219,000000,26,26.2585,25.93,26.1511,14650,0
+FEAT.US,D,20251222,000000,26.35,26.48,26.185,26.2575,12771,0
+FEAT.US,D,20251223,000000,26.17,26.17,25.8401,26.0192,12478,0
+FEAT.US,D,20251224,000000,25.71,25.8825,25.63,25.8648,20230,0
+FEAT.US,D,20251226,000000,26.01,26.01,25.6,25.6325,9237,0
+FEAT.US,D,20251229,000000,25.41,25.755,25.41,25.671,24692,0
+FEAT.US,D,20251230,000000,25.66,25.81,25.51,25.539,30091,0
+FEAT.US,D,20251231,000000,25.11,25.205,24.9382,25.03,38384,0
+FEAT.US,D,20260102,000000,25.29,25.29,24.91,25.1538,12405,0
+FEAT.US,D,20260105,000000,25.6,25.61,25.45,25.5393,24453,0
+FEAT.US,D,20260106,000000,25.84,25.84,25.35,25.6693,12696,0
+FEAT.US,D,20260107,000000,25.213,25.5553,25.2001,25.3489,18191,0
+FEAT.US,D,20260108,000000,25.4,25.4,25.045,25.0749,16983,0
+FEAT.US,D,20260109,000000,25.064,25.15,24.85,24.9667,10344,0
+FEAT.US,D,20260112,000000,24.77,25.24,24.77,25.1945,23764,0
+FEAT.US,D,20260113,000000,25.411,25.83,25.33,25.7941,34978,0
+FEAT.US,D,20260114,000000,25.3,25.54,25.2,25.5151,15646,0
+FEAT.US,D,20260115,000000,25.51,25.51,24.6,24.6299,15791,0
+FEAT.US,D,20260116,000000,24.72,24.72,24.3934,24.5295,22764,0
+FEAT.US,D,20260120,000000,24,24.51,24,24.1329,29364,0
+FEAT.US,D,20260121,000000,24.03,24.2664,23.62,23.9055,28822,0
+FEAT.US,D,20260122,000000,24.11,24.18,23.96,24.1119,13230,0
+FEAT.US,D,20260123,000000,24.17,24.47,24.17,24.3455,9276,0
+FEAT.US,D,20260126,000000,24.11,24.42,24.11,24.1422,13840,0
+FEAT.US,D,20260127,000000,24,24.0512,23.53,23.5659,23310,0
+FEAT.US,D,20260128,000000,23.3,23.32,22.9601,23.1108,14129,0
+FEAT.US,D,20260129,000000,23.29,23.3371,22.69,23.0353,22738,0
+FEAT.US,D,20260130,000000,22.56,22.7,22.08,22.1829,29547,0
+FEAT.US,D,20260202,000000,22.13,22.64,22.13,22.35,21268,0
+FEAT.US,D,20260203,000000,22.83,22.83,21.91,22.1599,25989,0
+FEAT.US,D,20260204,000000,21.07,21.1268,20.1,20.4083,27502,0
+FEAT.US,D,20260205,000000,20.05,20.29,19.66,19.842,33458,0
+FEAT.US,D,20260206,000000,20.14,20.1449,19.7021,19.8553,9779,0
+FEAT.US,D,20260209,000000,19.95,20.4,19.95,20.3156,12616,0
+FEAT.US,D,20260210,000000,20.34,20.6583,20.26,20.2937,22338,0
+FEAT.US,D,20260211,000000,19.88,19.88,19.26,19.6108,19694,0
+FEAT.US,D,20260212,000000,19.62,19.62,18.868,19.0756,15915,0
+FEAT.US,D,20260213,000000,19.25,19.605,19.17,19.4349,14234,0
+FEAT.US,D,20260217,000000,19.12,19.6,19.08,19.51,44378,0
+FEAT.US,D,20260218,000000,19.43,19.75,19.43,19.56,14905,0
diff --git a/daily/us/nasdaq etfs/fepi.us.txt b/daily/us/nasdaq etfs/fepi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3f181867ac4f6f657f77ef1a83956c413521c50
--- /dev/null
+++ b/daily/us/nasdaq etfs/fepi.us.txt	
@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEPI.US,D,20231012,000000,51.81,52.24,51.6,51.8255,7598,0
+FEPI.US,D,20231013,000000,51.9,51.9,51.0769,51.0769,22216,0
+FEPI.US,D,20231016,000000,51.25,51.67,51.25,51.53,8333,0
+FEPI.US,D,20231017,000000,51.2361,51.3738,51.22,51.3738,3817,0
+FEPI.US,D,20231018,000000,51.11,51.22,50.68,50.68,45521,0
+FEPI.US,D,20231019,000000,51.27,51.33,50.63,50.63,14429,0
+FEPI.US,D,20231020,000000,50.85,50.85,50.01,50.01,2322,0
+FEPI.US,D,20231023,000000,50.13,50.47,50.13,50.2331,1660,0
+FEPI.US,D,20231024,000000,50.69,50.74,50.5,50.65,2111,0
+FEPI.US,D,20231025,000000,50.12,50.12,49.23,49.23,2634,0
+FEPI.US,D,20231026,000000,48.735,48.735,48.4101,48.4215,2772,0
+FEPI.US,D,20231027,000000,49.46,49.46,49,49.09,1963,0
+FEPI.US,D,20231030,000000,49.39,49.645,49.28,49.645,2122,0
+FEPI.US,D,20231031,000000,49.32,50,49.32,49.91,830,0
+FEPI.US,D,20231101,000000,50.34,50.7053,50.34,50.62,839,0
+FEPI.US,D,20231102,000000,51.355,51.63,51.355,51.6108,1438,0
+FEPI.US,D,20231103,000000,51.87,52.24,51.84,52.06,5762,0
+FEPI.US,D,20231106,000000,52.18,52.33,51.9306,52.33,1760,0
+FEPI.US,D,20231107,000000,52.84,52.93,52.75,52.75,927,0
+FEPI.US,D,20231108,000000,52.8659,52.95,52.86,52.9048,1738,0
+FEPI.US,D,20231109,000000,53.05,53.05,52.57,52.63,841,0
+FEPI.US,D,20231110,000000,53.04,53.48,52.945,53.37,8830,0
+FEPI.US,D,20231113,000000,53.31,53.68,53.31,53.5597,5847,0
+FEPI.US,D,20231114,000000,54.23,54.28,54.04,54.11,23650,0
+FEPI.US,D,20231115,000000,54.3256,54.3256,54.15,54.15,1308,0
+FEPI.US,D,20231116,000000,54.26,54.49,54.23,54.36,3995,0
+FEPI.US,D,20231117,000000,54.36,54.66,54.19,54.48,13437,0
+FEPI.US,D,20231120,000000,54.62,55.15,54.62,55.0881,13645,0
+FEPI.US,D,20231121,000000,54.9,54.93,54.58,54.84,13759,0
+FEPI.US,D,20231122,000000,55.37,55.38,55.09,55.13,5931,0
+FEPI.US,D,20231124,000000,55.0899,55.1,55,55.05,6259,0
+FEPI.US,D,20231127,000000,54.08,54.27,53.91,53.9978,18712,0
+FEPI.US,D,20231128,000000,54.02,54.0293,53.5801,53.93,18161,0
+FEPI.US,D,20231129,000000,54.42,54.43,53.94,53.94,9613,0
+FEPI.US,D,20231130,000000,53.99,53.99,53.52,53.77,8101,0
+FEPI.US,D,20231201,000000,53.68,53.83,53.41,53.7909,19477,0
+FEPI.US,D,20231204,000000,53.53,53.53,52.7401,53.27,25802,0
+FEPI.US,D,20231205,000000,53.08,53.59,53.08,53.55,19666,0
+FEPI.US,D,20231206,000000,53.99,53.99,53.16,53.16,18922,0
+FEPI.US,D,20231207,000000,53.5,53.99,53.465,53.93,12246,0
+FEPI.US,D,20231208,000000,53.81,54.36,53.8099,54.36,26549,0
+FEPI.US,D,20231211,000000,54.44,54.7599,54.2957,54.65,33152,0
+FEPI.US,D,20231212,000000,54.57,54.99,54.565,54.99,21813,0
+FEPI.US,D,20231213,000000,55.01,55.3499,54.9,55.26,20366,0
+FEPI.US,D,20231214,000000,55.32,55.68,54.75,55.25,24662,0
+FEPI.US,D,20231215,000000,55.26,55.59,55.26,55.55,27371,0
+FEPI.US,D,20231218,000000,55.59,55.98,55.59,55.95,28282,0
+FEPI.US,D,20231219,000000,55.85,56.14,55.85,56.14,21485,0
+FEPI.US,D,20231220,000000,56.08,56.2187,55.52,55.68,24586,0
+FEPI.US,D,20231221,000000,55.99,56.15,55.85,56.14,29669,0
+FEPI.US,D,20231222,000000,56.23,56.3093,56.01,56.2,48098,0
+FEPI.US,D,20231226,000000,55.25,55.35,55.06,55.25,41133,0
+FEPI.US,D,20231227,000000,55.37,55.5,55.148,55.38,17353,0
+FEPI.US,D,20231228,000000,55.45,55.47,55.26,55.43,25654,0
+FEPI.US,D,20231229,000000,55.45,55.4791,55.1049,55.35,47151,0
+FEPI.US,D,20240102,000000,55,55.05,54.36,54.61,50163,0
+FEPI.US,D,20240103,000000,54.21,54.45,54.01,54.17,38682,0
+FEPI.US,D,20240104,000000,54.09,54.35,54,54.08,31667,0
+FEPI.US,D,20240105,000000,53.96,54.39,53.96,54.21,46579,0
+FEPI.US,D,20240108,000000,54.42,55.2399,54.38,55.16,36231,0
+FEPI.US,D,20240109,000000,54.83,55.45,54.83,55.41,37239,0
+FEPI.US,D,20240110,000000,55.51,55.7299,55.34,55.55,44264,0
+FEPI.US,D,20240111,000000,55.7,55.92,55.4,55.81,46028,0
+FEPI.US,D,20240112,000000,55.84,55.89,55.6,55.74,27241,0
+FEPI.US,D,20240116,000000,55.51,55.9699,55.51,55.87,43659,0
+FEPI.US,D,20240117,000000,55.66,55.66,55.02,55.61,32054,0
+FEPI.US,D,20240118,000000,56,56.22,55.74,56.14,39908,0
+FEPI.US,D,20240119,000000,56.36,56.84,56.1752,56.84,89142,0
+FEPI.US,D,20240122,000000,57.2,57.22,56.7621,56.835,132358,0
+FEPI.US,D,20240123,000000,56.99,57.03,56.73,56.98,51789,0
+FEPI.US,D,20240124,000000,56.35,56.55,56.12,56.24,94508,0
+FEPI.US,D,20240125,000000,56.4,56.4,55.7338,55.98,112535,0
+FEPI.US,D,20240126,000000,55.8,55.8982,55.62,55.72,75815,0
+FEPI.US,D,20240129,000000,55.86,56.14,55.74,56.12,95004,0
+FEPI.US,D,20240130,000000,56.2,56.25,55.7501,55.87,45551,0
+FEPI.US,D,20240131,000000,55.38,55.691,55.23,55.26,67010,0
+FEPI.US,D,20240201,000000,55.61,55.8,55.38,55.8,71174,0
+FEPI.US,D,20240202,000000,55.97,56.36,55.8899,56.31,91403,0
+FEPI.US,D,20240205,000000,56.36,56.37,55.9387,56.33,68897,0
+FEPI.US,D,20240206,000000,56.35,56.35,55.8001,56.03,77608,0
+FEPI.US,D,20240207,000000,56.41,56.6339,56.2795,56.62,63843,0
+FEPI.US,D,20240208,000000,56.7,56.77,56.5427,56.7,47577,0
+FEPI.US,D,20240209,000000,56.85,57.1499,56.73,57.13,116963,0
+FEPI.US,D,20240212,000000,57.18,57.29,56.8,56.91,129024,0
+FEPI.US,D,20240213,000000,56.22,56.54,55.92,56.26,123836,0
+FEPI.US,D,20240214,000000,56.63,56.89,56.39,56.89,72634,0
+FEPI.US,D,20240215,000000,57.01,57.01,56.5533,56.89,76811,0
+FEPI.US,D,20240216,000000,57.14,57.18,56.11,56.3,196875,0
+FEPI.US,D,20240220,000000,56.17,56.19,55.4,55.9,152827,0
+FEPI.US,D,20240221,000000,55.16,55.22,54.39,54.9,127405,0
+FEPI.US,D,20240222,000000,56.3,56.6999,56.0381,56.49,164963,0
+FEPI.US,D,20240223,000000,56.84,56.84,56.37,56.58,100808,0
+FEPI.US,D,20240226,000000,55.77,55.91,55.5496,55.67,162859,0
+FEPI.US,D,20240227,000000,55.98,55.98,55.52,55.88,74120,0
+FEPI.US,D,20240228,000000,55.72,55.793,55.52,55.71,83668,0
+FEPI.US,D,20240229,000000,55.85,56.34,55.84,56.19,134370,0
+FEPI.US,D,20240301,000000,56.49,56.8299,56.4,56.76,94008,0
+FEPI.US,D,20240304,000000,56.73,56.73,56.37,56.46,123880,0
+FEPI.US,D,20240305,000000,56.12,56.15,55.26,55.54,129793,0
+FEPI.US,D,20240306,000000,55.9,55.93,55.29,55.47,95049,0
+FEPI.US,D,20240307,000000,55.75,56.1299,55.555,56.04,69151,0
+FEPI.US,D,20240308,000000,56.44,56.44,55.7001,55.86,69182,0
+FEPI.US,D,20240311,000000,55.81,56.02,55.54,55.9,77794,0
+FEPI.US,D,20240312,000000,56.18,56.4599,55.7501,56.42,51061,0
+FEPI.US,D,20240313,000000,56.15,56.15,55.75,55.86,91589,0
+FEPI.US,D,20240314,000000,55.97,55.97,55.3,55.57,90559,0
+FEPI.US,D,20240315,000000,55.28,55.28,54.76,54.9,110252,0
+FEPI.US,D,20240318,000000,55.66,55.85,55.45,55.65,101593,0
+FEPI.US,D,20240319,000000,55.39,55.7299,54.95,55.68,76356,0
+FEPI.US,D,20240320,000000,55.9,56.25,55.51,56.24,121210,0
+FEPI.US,D,20240321,000000,57.03,57.12,56.57,56.61,164211,0
+FEPI.US,D,20240322,000000,56.58,56.78,56.45,56.72,107927,0
+FEPI.US,D,20240325,000000,56.41,56.8683,56.21,56.72,259479,0
+FEPI.US,D,20240326,000000,55.74,55.83,55.44,55.48,215182,0
+FEPI.US,D,20240327,000000,55.83,55.83,55.2,55.52,119104,0
+FEPI.US,D,20240328,000000,55.49,55.6,55.33,55.53,134672,0
+FEPI.US,D,20240401,000000,55.65,55.9624,55.4518,55.76,113796,0
+FEPI.US,D,20240402,000000,55.21,55.49,54.91,55.43,117477,0
+FEPI.US,D,20240403,000000,55.08,55.6,55.01,55.45,105186,0
+FEPI.US,D,20240404,000000,55.74,55.83,54.47,54.55,162139,0
+FEPI.US,D,20240405,000000,54.71,55.2,54.48,54.96,106837,0
+FEPI.US,D,20240408,000000,55.1,55.2,54.74,55,104794,0
+FEPI.US,D,20240409,000000,55.22,55.3199,54.6206,55.25,99422,0
+FEPI.US,D,20240410,000000,54.87,55.0614,54.72,55.02,136119,0
+FEPI.US,D,20240411,000000,55.2,55.779,54.8401,55.76,78685,0
+FEPI.US,D,20240412,000000,55.31,55.3301,54.74,54.93,102741,0
+FEPI.US,D,20240415,000000,55.06,55.06,53.81,53.9,135904,0
+FEPI.US,D,20240416,000000,53.85,54.2725,53.72,54.08,50389,0
+FEPI.US,D,20240417,000000,54.4,54.4,53.3,53.47,91620,0
+FEPI.US,D,20240418,000000,53.42,53.66,53.02,53.16,96459,0
+FEPI.US,D,20240419,000000,52.75,52.8173,51.45,51.63,190251,0
+FEPI.US,D,20240422,000000,51.97,52.35,51.45,52.03,185803,0
+FEPI.US,D,20240423,000000,51.26,51.97,51.1496,51.91,115306,0
+FEPI.US,D,20240424,000000,52.54,52.54,51.705,52.02,160632,0
+FEPI.US,D,20240425,000000,51.04,51.9999,50.55,51.95,148591,0
+FEPI.US,D,20240426,000000,52.12,52.61,51.95,52.43,118692,0
+FEPI.US,D,20240429,000000,52.86,52.86,52.3,52.56,105253,0
+FEPI.US,D,20240430,000000,52.45,52.6299,51.76,51.8,59334,0
+FEPI.US,D,20240501,000000,51.5,52.1194,51.13,51.39,177317,0
+FEPI.US,D,20240502,000000,51.84,52.0697,51.25,52.06,37307,0
+FEPI.US,D,20240503,000000,52.75,53,52.4848,52.95,101383,0
+FEPI.US,D,20240506,000000,53.3,53.87,53.2412,53.87,80316,0
+FEPI.US,D,20240507,000000,53.93,54.09,53.725,53.86,57223,0
+FEPI.US,D,20240508,000000,53.56,54.0486,53.5,53.84,62407,0
+FEPI.US,D,20240509,000000,53.81,53.85,53.495,53.71,65046,0
+FEPI.US,D,20240510,000000,54.02,54.2399,53.7,53.88,75475,0
+FEPI.US,D,20240513,000000,53.91,54.1688,53.8668,54.07,93747,0
+FEPI.US,D,20240514,000000,53.73,54.47,53.48,54.38,84350,0
+FEPI.US,D,20240515,000000,54.64,55.0899,54.4345,55.03,300330,0
+FEPI.US,D,20240516,000000,55.08,55.25,55,55.02,75470,0
+FEPI.US,D,20240517,000000,55.18,55.2279,54.9,55.04,78089,0
+FEPI.US,D,20240520,000000,55.18,55.47,55.15,55.44,229299,0
+FEPI.US,D,20240521,000000,55.15,55.55,55.04,55.55,133886,0
+FEPI.US,D,20240522,000000,55.57,55.64,55.1681,55.43,155526,0
+FEPI.US,D,20240523,000000,54.79,54.79,53.8,54.06,187870,0
+FEPI.US,D,20240524,000000,54.05,54.55,54,54.49,243980,0
+FEPI.US,D,20240528,000000,54.52,54.62,54.2206,54.56,183583,0
+FEPI.US,D,20240529,000000,54.3,54.5699,54.29,54.42,118607,0
+FEPI.US,D,20240530,000000,53.86,53.86,52.9303,53.19,162758,0
+FEPI.US,D,20240531,000000,53.23,53.39,52.375,53.39,134906,0
+FEPI.US,D,20240603,000000,53.64,53.689,53,53.47,122123,0
+FEPI.US,D,20240604,000000,53.46,53.5599,53.1988,53.41,80024,0
+FEPI.US,D,20240605,000000,53.79,54.2099,53.615,54.15,106321,0
+FEPI.US,D,20240606,000000,54.27,54.43,54.24,54.37,194656,0
+FEPI.US,D,20240607,000000,54.37,54.68,54.32,54.52,108101,0
+FEPI.US,D,20240610,000000,54.5,54.73,54.4,54.73,129819,0
+FEPI.US,D,20240611,000000,54.7,54.8717,54.4001,54.86,111371,0
+FEPI.US,D,20240612,000000,55.09,55.23,55,55.08,110174,0
+FEPI.US,D,20240613,000000,55.4,55.4,55.01,55.05,226520,0
+FEPI.US,D,20240614,000000,55.45,55.55,55.13,55.46,233056,0
+FEPI.US,D,20240617,000000,55.44,55.8386,55.29,55.76,185334,0
+FEPI.US,D,20240618,000000,55.74,55.8,55.5,55.65,209131,0
+FEPI.US,D,20240620,000000,55.87,55.87,55.09,55.34,201812,0
+FEPI.US,D,20240621,000000,55.5,55.5499,55,55.43,113275,0
+FEPI.US,D,20240624,000000,55.38,55.4999,54.8119,54.88,232261,0
+FEPI.US,D,20240625,000000,53.9,54.2691,53.69,54.25,203743,0
+FEPI.US,D,20240626,000000,54.25,54.61,54.2424,54.55,221783,0
+FEPI.US,D,20240627,000000,54.36,54.9,54.36,54.67,192184,0
+FEPI.US,D,20240628,000000,54.89,55.22,54.64,54.72,132394,0
+FEPI.US,D,20240701,000000,54.71,55,54.3196,54.98,123118,0
+FEPI.US,D,20240702,000000,54.92,55.3962,54.855,55.35,164464,0
+FEPI.US,D,20240703,000000,55.42,55.7499,55.35,55.74,107280,0
+FEPI.US,D,20240705,000000,55.8,56,55.7201,55.96,179614,0
+FEPI.US,D,20240708,000000,56.07,56.13,55.9101,56.09,192361,0
+FEPI.US,D,20240709,000000,56.25,56.3,56.05,56.14,183514,0
+FEPI.US,D,20240710,000000,56.29,56.43,56.1633,56.41,141844,0
+FEPI.US,D,20240711,000000,56.44,56.44,55.51,55.73,221843,0
+FEPI.US,D,20240712,000000,55.58,56.0999,55.58,55.83,150402,0
+FEPI.US,D,20240715,000000,55.91,56.1999,55.75,55.91,140229,0
+FEPI.US,D,20240716,000000,56.05,56.0599,55.55,55.65,153210,0
+FEPI.US,D,20240717,000000,55.11,55.11,54.12,54.18,422230,0
+FEPI.US,D,20240718,000000,54.62,54.62,53.5518,53.99,199317,0
+FEPI.US,D,20240719,000000,54,54.11,53.3677,53.47,163820,0
+FEPI.US,D,20240722,000000,54.09,54.4999,53.9,54.35,326494,0
+FEPI.US,D,20240723,000000,54.45,54.7399,54.28,54.33,227606,0
+FEPI.US,D,20240724,000000,53.56,53.61,52.31,52.42,481371,0
+FEPI.US,D,20240725,000000,52.45,52.95,51.25,51.94,355918,0
+FEPI.US,D,20240726,000000,51.36,51.6,51,51.38,304469,0
+FEPI.US,D,20240729,000000,51.67,51.79,51.11,51.3,342019,0
+FEPI.US,D,20240730,000000,51.42,51.5902,50.14,50.59,280204,0
+FEPI.US,D,20240731,000000,51.57,51.99,51.37,51.87,210719,0
+FEPI.US,D,20240801,000000,52.04,52.3699,50.57,50.93,210721,0
+FEPI.US,D,20240802,000000,49.05,49.39,48.24,48.85,553445,0
+FEPI.US,D,20240805,000000,44.16,48.24,44.16,47.4,339862,0
+FEPI.US,D,20240806,000000,47.81,48.56,47.2,47.9,244642,0
+FEPI.US,D,20240807,000000,48.69,48.95,47.4,47.5,136312,0
+FEPI.US,D,20240808,000000,48.15,48.96,47.7,48.94,161835,0
+FEPI.US,D,20240809,000000,48.83,49.4081,48.8063,49.29,105602,0
+FEPI.US,D,20240812,000000,49.4,49.63,49.0601,49.45,86792,0
+FEPI.US,D,20240813,000000,49.66,50.24,49.66,50.16,161767,0
+FEPI.US,D,20240814,000000,50.44,50.4789,49.86,50.29,103570,0
+FEPI.US,D,20240815,000000,50.8,51.3499,50.73,51.23,220660,0
+FEPI.US,D,20240816,000000,51.18,51.4299,51.1172,51.36,133385,0
+FEPI.US,D,20240819,000000,51.42,51.9,51.291,51.9,217840,0
+FEPI.US,D,20240820,000000,51.94,52.2293,51.8215,52.01,120825,0
+FEPI.US,D,20240821,000000,52.03,52.18,51.85,52.08,130324,0
+FEPI.US,D,20240822,000000,52.26,52.26,51.28,51.37,179997,0
+FEPI.US,D,20240823,000000,51.65,52,51.42,51.76,177187,0
+FEPI.US,D,20240826,000000,51.69,51.91,51.24,51.36,200507,0
+FEPI.US,D,20240827,000000,50.23,50.44,50,50.38,135343,0
+FEPI.US,D,20240828,000000,50.34,50.41,49.5801,49.91,180308,0
+FEPI.US,D,20240829,000000,50.25,50.81,50.0001,50.2,158484,0
+FEPI.US,D,20240830,000000,50.6,50.82,50.2771,50.81,90959,0
+FEPI.US,D,20240903,000000,50.5,50.6,49.1601,49.34,159573,0
+FEPI.US,D,20240904,000000,49.07,49.69,49.04,49.37,82053,0
+FEPI.US,D,20240905,000000,49.28,49.96,49.25,49.48,82863,0
+FEPI.US,D,20240906,000000,49.44,49.44,48.1,48.25,167446,0
+FEPI.US,D,20240909,000000,48.63,48.95,48.35,48.86,97997,0
+FEPI.US,D,20240910,000000,49.12,49.33,48.58,49.28,107546,0
+FEPI.US,D,20240911,000000,49.31,50.04,48.6,49.98,102052,0
+FEPI.US,D,20240912,000000,50.06,50.31,49.85,50.29,84564,0
+FEPI.US,D,20240913,000000,50.13,50.5,50.045,50.47,103017,0
+FEPI.US,D,20240916,000000,50.37,50.4,50.03,50.29,103373,0
+FEPI.US,D,20240917,000000,50.47,50.5644,50.2,50.33,67226,0
+FEPI.US,D,20240918,000000,50.46,50.66,50.0201,50.13,77175,0
+FEPI.US,D,20240919,000000,51,51.47,50.87,51.24,103862,0
+FEPI.US,D,20240920,000000,51.12,51.4199,50.83,51.35,83728,0
+FEPI.US,D,20240923,000000,51.51,51.65,51.37,51.53,118043,0
+FEPI.US,D,20240924,000000,51.81,51.9285,51.36,51.88,136600,0
+FEPI.US,D,20240925,000000,51.89,52.14,51.84,52.07,178424,0
+FEPI.US,D,20240926,000000,51.54,51.54,50.935,51.2,127626,0
+FEPI.US,D,20240927,000000,51.25,51.35,51,51.07,281320,0
+FEPI.US,D,20240930,000000,51.1,51.28,50.81,51.28,167416,0
+FEPI.US,D,20241001,000000,51.14,51.2485,50.4,50.68,108960,0
+FEPI.US,D,20241002,000000,50.65,50.9999,50.5701,50.78,78837,0
+FEPI.US,D,20241003,000000,50.71,51.072465,50.65,50.79,74599,0
+FEPI.US,D,20241004,000000,51.28,51.4062,50.99,51.31,129216,0
+FEPI.US,D,20241007,000000,51.27,51.27,50.7401,50.82,95914,0
+FEPI.US,D,20241008,000000,50.96,51.2915,50.908,51.25,88126,0
+FEPI.US,D,20241009,000000,51.16,51.45,51.1433,51.44,112177,0
+FEPI.US,D,20241010,000000,51.38,51.55,51.2029,51.46,102866,0
+FEPI.US,D,20241011,000000,51.34,51.54,51.3,51.47,100508,0
+FEPI.US,D,20241014,000000,51.53,51.7999,51.525,51.72,132560,0
+FEPI.US,D,20241015,000000,51.72,51.8416,51.4,51.47,108950,0
+FEPI.US,D,20241016,000000,51.56,51.5865,51.16,51.56,80815,0
+FEPI.US,D,20241017,000000,51.96,51.96,51.5527,51.61,101614,0
+FEPI.US,D,20241018,000000,51.91,52.076,51.869,52.03,124346,0
+FEPI.US,D,20241021,000000,51.96,52.14,51.72,52.14,129292,0
+FEPI.US,D,20241022,000000,52.01,52.115,51.8,52.07,130962,0
+FEPI.US,D,20241023,000000,51.93,51.93,51.05,51.36,209820,0
+FEPI.US,D,20241024,000000,50.95,50.95,50.535,50.75,173750,0
+FEPI.US,D,20241025,000000,51.01,51.44,50.9301,51.09,211489,0
+FEPI.US,D,20241028,000000,51.19,51.45,51.1858,51.21,118887,0
+FEPI.US,D,20241029,000000,51.24,51.8299,51.1512,51.67,140575,0
+FEPI.US,D,20241030,000000,51.47,51.7,51.17,51.24,115263,0
+FEPI.US,D,20241031,000000,51,51,50.21,50.27,218787,0
+FEPI.US,D,20241101,000000,50.56,51.01,50.39,50.75,80292,0
+FEPI.US,D,20241104,000000,50.8,51.01,50.4,50.71,126077,0
+FEPI.US,D,20241105,000000,50.9,51.4,50.9,51.34,86585,0
+FEPI.US,D,20241106,000000,51.98,52.525,51.8844,52.45,198897,0
+FEPI.US,D,20241107,000000,52.75,53.1599,52.682,53.08,170813,0
+FEPI.US,D,20241108,000000,53.14,53.1964,53.02,53.12,108032,0
+FEPI.US,D,20241111,000000,53.2,53.2,52.56,52.88,164243,0
+FEPI.US,D,20241112,000000,52.79,52.8016,52.33,52.55,124308,0
+FEPI.US,D,20241113,000000,52.61,52.7296,52.33,52.48,97552,0
+FEPI.US,D,20241114,000000,52.59,52.65,52.21,52.32,99128,0
+FEPI.US,D,20241115,000000,52.08,52.08,51.1718,51.35,223927,0
+FEPI.US,D,20241118,000000,51.71,51.88,51.45,51.83,113683,0
+FEPI.US,D,20241119,000000,51.55,52.2,51.5057,52.14,86907,0
+FEPI.US,D,20241120,000000,52.27,52.27,51.35,51.8,129508,0
+FEPI.US,D,20241121,000000,52,52.14,51.3,51.96,135951,0
+FEPI.US,D,20241122,000000,51.96,52.0997,51.75,52.05,227354,0
+FEPI.US,D,20241125,000000,52.31,52.67,52.0752,52.26,205060,0
+FEPI.US,D,20241126,000000,51.39,51.48,51.12,51.33,217156,0
+FEPI.US,D,20241127,000000,51.2,51.2,50.39,50.85,280974,0
+FEPI.US,D,20241129,000000,50.9,51.3287,50.831,51.2,96456,0
+FEPI.US,D,20241202,000000,51.3,52.0414,51.29,51.8,237766,0
+FEPI.US,D,20241203,000000,51.8,51.91,51.62,51.84,100795,0
+FEPI.US,D,20241204,000000,52.32,52.59,52.2301,52.58,235168,0
+FEPI.US,D,20241205,000000,52.5,52.7,52.26,52.31,190585,0
+FEPI.US,D,20241206,000000,52.46,52.7486,52.32,52.68,165145,0
+FEPI.US,D,20241209,000000,52.63,52.6496,52.3,52.36,172449,0
+FEPI.US,D,20241210,000000,52.43,52.5962,51.85,51.95,154239,0
+FEPI.US,D,20241211,000000,52.3,52.69,52.1027,52.6,104837,0
+FEPI.US,D,20241212,000000,52.24,52.344,52.0605,52.13,87731,0
+FEPI.US,D,20241213,000000,52.6,52.6,52.0129,52.2,102120,0
+FEPI.US,D,20241216,000000,52.36,52.4899,52,52.31,137941,0
+FEPI.US,D,20241217,000000,52.26,52.35,52.1001,52.25,110638,0
+FEPI.US,D,20241218,000000,52.15,52.39,50.35,50.63,248531,0
+FEPI.US,D,20241219,000000,50.88,50.94,50.16,50.18,259477,0
+FEPI.US,D,20241220,000000,49.78,51.36,49.67,50.97,239128,0
+FEPI.US,D,20241223,000000,51.19,51.6999,50.8947,51.62,279937,0
+FEPI.US,D,20241224,000000,50.77,51.1836,50.6782,51.13,132787,0
+FEPI.US,D,20241226,000000,51.15,51.25,50.8829,51.11,241052,0
+FEPI.US,D,20241227,000000,50.95,50.97,50.0401,50.59,175440,0
+FEPI.US,D,20241230,000000,49.9,50.4275,49.67,50.04,185512,0
+FEPI.US,D,20241231,000000,50.26,50.2893,49.57,49.65,198651,0
+FEPI.US,D,20250102,000000,49.77,50.1001,49.1,49.55,265655,0
+FEPI.US,D,20250103,000000,49.85,50.36,49.6163,50.31,170859,0
+FEPI.US,D,20250106,000000,50.8,50.98,50.379,50.61,164766,0
+FEPI.US,D,20250107,000000,50.72,50.72,49.7032,49.88,147446,0
+FEPI.US,D,20250108,000000,49.81,49.89,49.2805,49.71,172488,0
+FEPI.US,D,20250110,000000,49.26,49.26,48.3,48.81,216916,0
+FEPI.US,D,20250113,000000,48.11,48.67,48.051,48.66,150515,0
+FEPI.US,D,20250114,000000,49.22,49.3102,48.2701,48.61,135871,0
+FEPI.US,D,20250115,000000,49.24,49.6,49.01,49.47,86646,0
+FEPI.US,D,20250116,000000,49.74,49.74,49.31,49.32,75776,0
+FEPI.US,D,20250117,000000,50.11,50.1771,49.76,50.05,190318,0
+FEPI.US,D,20250121,000000,50.38,50.4811,49.93,50.36,240100,0
+FEPI.US,D,20250122,000000,50.75,50.9474,50.55,50.73,189033,0
+FEPI.US,D,20250123,000000,50.67,50.88,50.56,50.88,193154,0
+FEPI.US,D,20250124,000000,50.97,50.97,50.6363,50.76,195005,0
+FEPI.US,D,20250127,000000,49.51,49.88,48.99,49.3,377527,0
+FEPI.US,D,20250128,000000,49.69,49.99,49.14,49.8,271103,0
+FEPI.US,D,20250129,000000,48.9,48.9,48.33,48.6,225327,0
+FEPI.US,D,20250130,000000,48.88,49.16,48.62,48.98,264978,0
+FEPI.US,D,20250131,000000,49.21,49.64,48.8879,48.92,257285,0
+FEPI.US,D,20250203,000000,48.4,48.8,48.31,48.61,175545,0
+FEPI.US,D,20250204,000000,48.94,49.39,48.89,49.32,170064,0
+FEPI.US,D,20250205,000000,49.1,49.4399,48.8674,49.34,150977,0
+FEPI.US,D,20250206,000000,49.37,49.3999,49.1165,49.32,94969,0
+FEPI.US,D,20250207,000000,49.51,49.5486,48.73,48.85,143720,0
+FEPI.US,D,20250210,000000,48.99,49.5641,48.99,49.31,158565,0
+FEPI.US,D,20250211,000000,49.2,49.57,49.2,49.38,83058,0
+FEPI.US,D,20250212,000000,49.14,49.57,48.918,49.48,143408,0
+FEPI.US,D,20250213,000000,49.66,49.94,49.5403,49.94,147857,0
+FEPI.US,D,20250214,000000,49.96,50.15,49.9139,50.14,115957,0
+FEPI.US,D,20250218,000000,50.2,50.3,50.0001,50.14,155646,0
+FEPI.US,D,20250219,000000,50.165,50.17,49.7201,49.89,156963,0
+FEPI.US,D,20250220,000000,49.69,49.761,48.99,49.59,183926,0
+FEPI.US,D,20250221,000000,49.72,49.72,48.3,48.48,273831,0
+FEPI.US,D,20250224,000000,48.56,48.6458,47.45,47.625,322031,0
+FEPI.US,D,20250225,000000,47.57,47.57,46.2615,46.7,308723,0
+FEPI.US,D,20250226,000000,46.01,46.467,45.76,46.1,192449,0
+FEPI.US,D,20250227,000000,46.37,46.5,44.65,44.725,288819,0
+FEPI.US,D,20250228,000000,44.535,45.29,44.16,45.26,205679,0
+FEPI.US,D,20250303,000000,45.72,45.85,44,44.37,209749,0
+FEPI.US,D,20250304,000000,43.82,44.9796,43.11,44.24,238822,0
+FEPI.US,D,20250305,000000,44.38,44.935,43.877,44.87,112095,0
+FEPI.US,D,20250306,000000,44.07,44.58,43.27,43.41,143882,0
+FEPI.US,D,20250307,000000,43.32,44.02,42.7,43.89,132537,0
+FEPI.US,D,20250310,000000,43.12,43.23,41.5101,41.99,276826,0
+FEPI.US,D,20250311,000000,41.93,43.023,41.87,42.41,173752,0
+FEPI.US,D,20250312,000000,43.39,43.73,42.84,43.57,74927,0
+FEPI.US,D,20250313,000000,43.42,43.42,42.4168,42.6,101866,0
+FEPI.US,D,20250314,000000,43.2,43.9399,43.11,43.89,202207,0
+FEPI.US,D,20250317,000000,43.91,44.38,43.7226,44.1,104926,0
+FEPI.US,D,20250318,000000,43.76,43.77,43.0585,43.31,201931,0
+FEPI.US,D,20250319,000000,43.38,44.1588,43.27,43.79,93884,0
+FEPI.US,D,20250320,000000,43.5,44.16,43.5,43.78,87716,0
+FEPI.US,D,20250321,000000,43.38,44,43.24,43.93,96214,0
+FEPI.US,D,20250324,000000,44.37,44.82,44.37,44.71,193188,0
+FEPI.US,D,20250325,000000,44.85,45.049,44.8046,44.95,154737,0
+FEPI.US,D,20250326,000000,44.04,44.07,43.07,43.2,106235,0
+FEPI.US,D,20250327,000000,43,43.2773,42.73,42.87,169966,0
+FEPI.US,D,20250328,000000,42.75,42.8367,41.7,41.77,189637,0
+FEPI.US,D,20250331,000000,41.05,41.72,40.46,41.63,273851,0
+FEPI.US,D,20250401,000000,41.5,42,41.3,41.9,87938,0
+FEPI.US,D,20250402,000000,41.3772,42.47,41.3514,42.16,88806,0
+FEPI.US,D,20250403,000000,40.6,40.7537,39.79,39.79,174785,0
+FEPI.US,D,20250404,000000,38.58,38.76,37.16,37.39,398488,0
+FEPI.US,D,20250407,000000,35.8,38.95,35.44,37.57,318933,0
+FEPI.US,D,20250408,000000,38.95,39.5,36.427,36.99,236607,0
+FEPI.US,D,20250409,000000,36.95,40.75,36.95,40.64,236234,0
+FEPI.US,D,20250410,000000,40.09,40.2292,38.4,39.43,134905,0
+FEPI.US,D,20250411,000000,39.38,39.95,38.9262,39.92,107085,0
+FEPI.US,D,20250414,000000,40.6,40.8031,39.9801,40.26,126790,0
+FEPI.US,D,20250415,000000,40.34,40.6963,40.3057,40.4,70676,0
+FEPI.US,D,20250416,000000,39.54,39.84,38.55,39.21,142393,0
+FEPI.US,D,20250417,000000,39.51,39.51,38.8619,39.14,68182,0
+FEPI.US,D,20250421,000000,38.68,38.8436,37.7671,38.27,140148,0
+FEPI.US,D,20250422,000000,38.75,39.5447,38.5865,39.25,100913,0
+FEPI.US,D,20250423,000000,39.9,40.2,39.4619,39.59,142648,0
+FEPI.US,D,20250424,000000,39.91,40.8,39.7941,40.71,210578,0
+FEPI.US,D,20250425,000000,40.82,41.4356,40.6377,41.32,122415,0
+FEPI.US,D,20250428,000000,41.34,41.5991,40.9,41.42,95542,0
+FEPI.US,D,20250429,000000,41.32,41.6401,41.22,41.48,53515,0
+FEPI.US,D,20250430,000000,40.86,41.52,40.55,41.52,71236,0
+FEPI.US,D,20250501,000000,42.01,42.2,41.84,41.85,128814,0
+FEPI.US,D,20250502,000000,42.29,42.59,42.1446,42.46,118534,0
+FEPI.US,D,20250505,000000,42.3,42.5,42.2421,42.32,78503,0
+FEPI.US,D,20250506,000000,41.82,42.3199,41.76,42.12,84631,0
+FEPI.US,D,20250507,000000,42.36,42.49,41.885,42.35,82292,0
+FEPI.US,D,20250508,000000,42.62,43.02,42.6,42.79,134883,0
+FEPI.US,D,20250509,000000,42.95,43.12,42.73,42.94,81882,0
+FEPI.US,D,20250512,000000,43.72,43.788,43.55,43.67,141311,0
+FEPI.US,D,20250513,000000,43.87,43.91,43.7342,43.9,197883,0
+FEPI.US,D,20250514,000000,44.03,44.24,43.8432,43.96,122476,0
+FEPI.US,D,20250515,000000,43.85,44.1262,43.64,43.92,79034,0
+FEPI.US,D,20250516,000000,44.2,44.2,43.9,44.19,62828,0
+FEPI.US,D,20250519,000000,43.625,44.1896,43.57,44.1,102137,0
+FEPI.US,D,20250520,000000,44.07,44.09,43.77,44.02,65771,0
+FEPI.US,D,20250521,000000,43.86,44.3599,43.35,43.56,99971,0
+FEPI.US,D,20250522,000000,43.52,43.963,43.4622,43.66,112769,0
+FEPI.US,D,20250523,000000,43.12,43.55,43.02,43.25,130827,0
+FEPI.US,D,20250527,000000,43.7,44.177131,43.6025,44.13,175270,0
+FEPI.US,D,20250528,000000,43.34,43.3886,43.09,43.14,99306,0
+FEPI.US,D,20250529,000000,43.53,43.53,42.97,43.17,216767,0
+FEPI.US,D,20250530,000000,43.21,43.23,42.5126,43.14,113131,0
+FEPI.US,D,20250602,000000,42.98,43.5,42.97,43.46,127323,0
+FEPI.US,D,20250603,000000,43.51,43.95,43.3718,43.82,93836,0
+FEPI.US,D,20250604,000000,43.91,43.9719,43.71,43.95,103722,0
+FEPI.US,D,20250605,000000,43.96,44.23,43.24,43.44,96427,0
+FEPI.US,D,20250606,000000,44.1,44.1899,43.91,44.02,97741,0
+FEPI.US,D,20250609,000000,43.96,44.4,43.96,44.35,107506,0
+FEPI.US,D,20250610,000000,44.45,44.6884,44.32,44.62,97827,0
+FEPI.US,D,20250611,000000,44.66,44.79,44.45,44.52,134384,0
+FEPI.US,D,20250612,000000,44.44,44.67,44.44,44.59,77627,0
+FEPI.US,D,20250613,000000,44.3,44.5999,44.14,44.27,68486,0
+FEPI.US,D,20250616,000000,44.51,44.94,44.51,44.9,128937,0
+FEPI.US,D,20250617,000000,44.91,44.9689,44.64,44.71,85034,0
+FEPI.US,D,20250618,000000,44.79,45,44.64,44.85,118196,0
+FEPI.US,D,20250620,000000,45.12,45.1892,44.5118,44.69,108552,0
+FEPI.US,D,20250623,000000,44.71,45.14,44.51,45.14,179181,0
+FEPI.US,D,20250624,000000,45.45,45.935,45.45,45.87,206426,0
+FEPI.US,D,20250625,000000,45.13,45.17,44.89,45.05,140050,0
+FEPI.US,D,20250626,000000,45.25,45.415,45.1033,45.4,199570,0
+FEPI.US,D,20250627,000000,45.5,45.57,45.17,45.35,155411,0
+FEPI.US,D,20250630,000000,45.56,45.65,45.4501,45.52,155972,0
+FEPI.US,D,20250701,000000,45.37,45.412,44.82,45.02,138490,0
+FEPI.US,D,20250702,000000,45.17,45.3549,44.9633,45.34,73211,0
+FEPI.US,D,20250703,000000,45.5,45.69,45.5,45.63,62098,0
+FEPI.US,D,20250707,000000,45.49,45.51,45.3185,45.4,113861,0
+FEPI.US,D,20250708,000000,45.62,45.74,45.4842,45.69,159347,0
+FEPI.US,D,20250709,000000,45.7,45.94,45.7,45.88,101504,0
+FEPI.US,D,20250710,000000,45.95,46,45.8,45.95,97577,0
+FEPI.US,D,20250711,000000,46,46.093,45.8111,46.03,66905,0
+FEPI.US,D,20250714,000000,46.03,46.21,45.9006,46.17,124476,0
+FEPI.US,D,20250715,000000,46.2,46.328,46.18,46.18,95086,0
+FEPI.US,D,20250716,000000,46.41,46.53,45.87,46.31,183623,0
+FEPI.US,D,20250717,000000,46.33,46.45,46.1211,46.39,146464,0
+FEPI.US,D,20250718,000000,46.57,46.5775,46.255,46.35,153440,0
+FEPI.US,D,20250721,000000,46.51,46.75,46.4,46.62,239780,0
+FEPI.US,D,20250722,000000,46.69,46.69,45.882,46.23,166427,0
+FEPI.US,D,20250723,000000,45.41,45.52,45.1567,45.52,121571,0
+FEPI.US,D,20250724,000000,45.61,45.7,45.39,45.6,143838,0
+FEPI.US,D,20250725,000000,45.5,45.7083,45.41,45.57,113664,0
+FEPI.US,D,20250728,000000,45.69,45.89,45.69,45.8,110096,0
+FEPI.US,D,20250729,000000,45.9,45.9799,45.52,45.58,95160,0
+FEPI.US,D,20250730,000000,45.66,45.85,45.5,45.74,123249,0
+FEPI.US,D,20250731,000000,46.18,46.18,45.5,45.6,114877,0
+FEPI.US,D,20250801,000000,45.26,45.26,44.7701,44.93,169475,0
+FEPI.US,D,20250804,000000,45.39,45.6999,45.2777,45.64,106614,0
+FEPI.US,D,20250805,000000,45.9,46.085,45.59,45.68,70180,0
+FEPI.US,D,20250806,000000,45.7,46.27,45.69,46.27,86251,0
+FEPI.US,D,20250807,000000,46.51,46.64,46.12,46.36,90868,0
+FEPI.US,D,20250808,000000,46.52,46.75,46.44,46.69,78493,0
+FEPI.US,D,20250811,000000,46.78,47.0599,46.76,46.83,98260,0
+FEPI.US,D,20250812,000000,47.01,47.139,46.76,47.09,99634,0
+FEPI.US,D,20250813,000000,47.18,47.3,46.9619,47.06,86272,0
+FEPI.US,D,20250814,000000,47,47.2,46.89,47.13,75497,0
+FEPI.US,D,20250815,000000,47.25,47.25,46.85,47.06,79209,0
+FEPI.US,D,20250818,000000,46.9,47.03,46.7738,47,104890,0
+FEPI.US,D,20250819,000000,46.97,46.9799,46.01,46.04,131317,0
+FEPI.US,D,20250820,000000,45.93,45.944,44.82,45.72,195924,0
+FEPI.US,D,20250821,000000,45.72,45.7399,45.35,45.49,102415,0
+FEPI.US,D,20250822,000000,45.6,46.55,45.45,46.38,111270,0
+FEPI.US,D,20250825,000000,46.28,46.5,46,46.27,102268,0
+FEPI.US,D,20250826,000000,46.3,46.52,46.165,46.46,97391,0
+FEPI.US,D,20250827,000000,45.56,45.7346,45.37,45.57,114525,0
+FEPI.US,D,20250828,000000,45.77,46,45.58,45.97,142612,0
+FEPI.US,D,20250829,000000,45.84,45.84,45.25,45.37,146104,0
+FEPI.US,D,20250902,000000,44.9,45.3,44.53,45.24,150215,0
+FEPI.US,D,20250903,000000,45.59,45.768,45.32,45.49,106246,0
+FEPI.US,D,20250904,000000,45.56,45.96,45.4332,45.96,111219,0
+FEPI.US,D,20250905,000000,46.25,46.3,45.67,46.01,116608,0
+FEPI.US,D,20250908,000000,46.2,46.36,46.1447,46.3,116512,0
+FEPI.US,D,20250909,000000,46.3,46.51,46.2238,46.46,86369,0
+FEPI.US,D,20250910,000000,46.79,46.79,46.3078,46.37,77967,0
+FEPI.US,D,20250911,000000,46.54,46.5737,46.3742,46.45,76598,0
+FEPI.US,D,20250912,000000,46.5,46.7491,46.48,46.67,78165,0
+FEPI.US,D,20250915,000000,46.75,46.99,46.701,46.94,102014,0
+FEPI.US,D,20250916,000000,47.08,47.0899,46.94,47.04,103729,0
+FEPI.US,D,20250917,000000,47,47.03,46.32,46.86,125256,0
+FEPI.US,D,20250918,000000,47.3,47.59,47.1932,47.45,136257,0
+FEPI.US,D,20250919,000000,47.57,47.74,47.4619,47.71,106594,0
+FEPI.US,D,20250922,000000,47.76,47.92,47.672,47.73,195387,0
+FEPI.US,D,20250923,000000,47.86,47.86,47.4405,47.53,152046,0
+FEPI.US,D,20250924,000000,46.77,46.77,46.3175,46.52,109493,0
+FEPI.US,D,20250925,000000,46.15,46.3245,45.7382,46.16,186075,0
+FEPI.US,D,20250926,000000,46.31,46.44,46,46.44,116317,0
+FEPI.US,D,20250929,000000,46.61,46.9895,46.61,46.81,120626,0
+FEPI.US,D,20250930,000000,46.82,46.85,46.51,46.85,53650,0
+FEPI.US,D,20251001,000000,46.74,47.15,46.64,47.1,102284,0
+FEPI.US,D,20251002,000000,47.51,47.51,47.08,47.34,87782,0
+FEPI.US,D,20251003,000000,47.44,47.44,46.8075,47.03,113738,0
+FEPI.US,D,20251006,000000,47.49,47.54,47.1,47.28,200900,0
+FEPI.US,D,20251007,000000,47.43,47.5286,47.07,47.25,114174,0
+FEPI.US,D,20251008,000000,47.3,47.56,47.3,47.56,69523,0
+FEPI.US,D,20251009,000000,47.58,47.58,47.25,47.53,88786,0
+FEPI.US,D,20251010,000000,47.46,47.65,46.28,46.39,186956,0
+FEPI.US,D,20251013,000000,47,47.3,46.6972,47.25,97110,0
+FEPI.US,D,20251014,000000,46.83,47.33,46.378,46.95,82022,0
+FEPI.US,D,20251015,000000,47.5,47.6899,46.9,47.34,101436,0
+FEPI.US,D,20251016,000000,47.56,47.87,46.95,47.17,99015,0
+FEPI.US,D,20251017,000000,47.07,47.59,46.89,47.43,127882,0
+FEPI.US,D,20251020,000000,47.81,48.22,47.8,48.02,258312,0
+FEPI.US,D,20251021,000000,48.15,48.2199,47.81,48.04,152117,0
+FEPI.US,D,20251022,000000,47.93,47.96,46.71,47.3198,244123,0
+FEPI.US,D,20251023,000000,47.3,47.98,47.2,47.94,120346,0
+FEPI.US,D,20251024,000000,48.36,48.63,48.35,48.545,152374,0
+FEPI.US,D,20251027,000000,49.18,49.31,49.1,49.28,186445,0
+FEPI.US,D,20251028,000000,49.48,49.6799,49.31,49.54,148383,0
+FEPI.US,D,20251029,000000,48.65,48.7215,48.35,48.68,182997,0
+FEPI.US,D,20251030,000000,48.37,48.53,47.89,47.94,251797,0
+FEPI.US,D,20251031,000000,48.71,48.73,48.2177,48.41,103352,0
+FEPI.US,D,20251103,000000,48.5,48.69,48.3541,48.42,134733,0
+FEPI.US,D,20251104,000000,47.69,48.11,47.4,47.44,262491,0
+FEPI.US,D,20251105,000000,47.54,48.06,47.3041,47.89,141327,0
+FEPI.US,D,20251106,000000,48.02,48.03,46.89,47,193845,0
+FEPI.US,D,20251107,000000,46.56,47.03,45.86,47.03,228603,0
+FEPI.US,D,20251110,000000,47.69,48.2299,47.69,48.12,224664,0
+FEPI.US,D,20251111,000000,47.92,47.9405,47.45,47.68,119504,0
+FEPI.US,D,20251112,000000,47.98,47.99,47.24,47.57,118369,0
+FEPI.US,D,20251113,000000,47.39,47.39,45.96,46.27,167251,0
+FEPI.US,D,20251114,000000,45.37,46.63,45.1563,46.24,223338,0
+FEPI.US,D,20251117,000000,46.07,46.4399,45.39,45.7478,158142,0
+FEPI.US,D,20251118,000000,45.49,45.8136,44.81,45.34,201402,0
+FEPI.US,D,20251119,000000,45.35,45.875,44.6625,45.16,181219,0
+FEPI.US,D,20251120,000000,46.18,46.2307,43.8,43.99,249575,0
+FEPI.US,D,20251121,000000,44.01,44.54,43.01,44,239456,0
+FEPI.US,D,20251124,000000,44.4,45.74,44.4,45.72,139847,0
+FEPI.US,D,20251125,000000,44.4,44.72,43.755,44.69,137071,0
+FEPI.US,D,20251126,000000,45,45.45,44.87,45.32,172568,0
+FEPI.US,D,20251128,000000,45.67,45.88,45.54,45.88,58116,0
+FEPI.US,D,20251201,000000,45.38,45.94,45.26,45.88,152699,0
+FEPI.US,D,20251202,000000,46.16,46.5699,46.12,46.35,115821,0
+FEPI.US,D,20251203,000000,46.01,46.2525,45.8,46.13,131248,0
+FEPI.US,D,20251204,000000,46.14,46.258,45.98,46.19,94062,0
+FEPI.US,D,20251205,000000,46.15,46.55,46.15,46.32,84886,0
+FEPI.US,D,20251208,000000,46.52,46.6399,46.25,46.44,77694,0
+FEPI.US,D,20251209,000000,46.43,46.69,46.35,46.69,60173,0
+FEPI.US,D,20251210,000000,46.51,46.74,46.38,46.66,79237,0
+FEPI.US,D,20251211,000000,46.53,46.611,46.045,46.58,94547,0
+FEPI.US,D,20251212,000000,46.61,46.6685,45.7348,45.96,155586,0
+FEPI.US,D,20251215,000000,46.17,46.2288,45.46,45.49,182044,0
+FEPI.US,D,20251216,000000,45.4,45.8,45.33,45.7,164756,0
+FEPI.US,D,20251217,000000,45.8,45.8,44.665,44.68,247954,0
+FEPI.US,D,20251218,000000,45.5,45.7999,45.35,45.6,130794,0
+FEPI.US,D,20251219,000000,45.84,46.468,45.84,46.43,152908,0
+FEPI.US,D,20251222,000000,46.83,46.83,46.4658,46.63,214096,0
+FEPI.US,D,20251223,000000,46.635,46.89,46.51,46.89,279786,0
+FEPI.US,D,20251224,000000,45.89,45.99,45.76,45.99,124101,0
+FEPI.US,D,20251226,000000,45.99,46.06,45.87,45.9,224960,0
+FEPI.US,D,20251229,000000,45.62,45.83,45.5443,45.81,175639,0
+FEPI.US,D,20251230,000000,45.76,45.9799,45.74,45.86,125952,0
+FEPI.US,D,20251231,000000,45.87,45.98,45.53,45.55,139211,0
+FEPI.US,D,20260102,000000,45.97,46.05,44.97,45.17,154679,0
+FEPI.US,D,20260105,000000,45.55,45.6399,45.3,45.46,202089,0
+FEPI.US,D,20260106,000000,45.47,45.47,45,45.3,177150,0
+FEPI.US,D,20260107,000000,45.39,45.69,45.3,45.49,141406,0
+FEPI.US,D,20260108,000000,45.46,45.46,44.96,45.13,213482,0
+FEPI.US,D,20260109,000000,45.21,45.66,45.09,45.64,139474,0
+FEPI.US,D,20260112,000000,45.33,45.9292,45.33,45.785,148545,0
+FEPI.US,D,20260113,000000,45.95,45.99,45.7,45.95,127273,0
+FEPI.US,D,20260114,000000,45.81,45.81,45,45.35,192767,0
+FEPI.US,D,20260115,000000,45.64,45.76,45.3101,45.37,121293,0
+FEPI.US,D,20260116,000000,45.73,45.75,45.2272,45.4,189033,0
+FEPI.US,D,20260120,000000,44.85,45.1099,44.47,44.54,392624,0
+FEPI.US,D,20260121,000000,44.61,44.98,44.22,44.76,216953,0
+FEPI.US,D,20260122,000000,45.38,45.38,44.86,45.16,202346,0
+FEPI.US,D,20260123,000000,44.99,45.35,44.81,45.2,231366,0
+FEPI.US,D,20260126,000000,45.1,45.48,45.1,45.22,239216,0
+FEPI.US,D,20260127,000000,45.54,45.6199,45.21,45.49,145422,0
+FEPI.US,D,20260128,000000,44.82,44.94,44.51,44.59,206001,0
+FEPI.US,D,20260129,000000,44.6,44.61,43.5,44.26,359445,0
+FEPI.US,D,20260130,000000,44,44.31,43.56,43.8,207184,0
+FEPI.US,D,20260202,000000,43.69,44.15,43.69,43.92,203520,0
+FEPI.US,D,20260203,000000,44.25,44.26,42.98,43.5,264461,0
+FEPI.US,D,20260204,000000,42.99,42.99,41.35,41.83,429552,0
+FEPI.US,D,20260205,000000,41.49,41.88,40.87,41.2,345380,0
+FEPI.US,D,20260206,000000,41.26,42.22,41.17,42.16,215991,0
+FEPI.US,D,20260209,000000,42.2,43.0796,41.97,42.82,180500,0
+FEPI.US,D,20260210,000000,43.06,43.1199,42.67,42.74,131860,0
+FEPI.US,D,20260211,000000,43,43.1299,42.23,42.6,141145,0
+FEPI.US,D,20260212,000000,42.62,42.65,41.43,41.5511,193796,0
+FEPI.US,D,20260213,000000,41.49,41.8987,41.0146,41.61,139817,0
+FEPI.US,D,20260217,000000,41.2,41.76,40.82,41.53,175768,0
+FEPI.US,D,20260218,000000,41.63,42.26,41.45,41.97,95434,0
diff --git a/daily/us/nasdaq etfs/finx.us.txt b/daily/us/nasdaq etfs/finx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67c2ef8f13f322d34d8336ce1db3f72e1adba89a
--- /dev/null
+++ b/daily/us/nasdaq etfs/finx.us.txt	
@@ -0,0 +1,2343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FINX.US,D,20160915,000000,14.4073,14.4093,14.4073,14.4093,211.479109893,0
+FINX.US,D,20160919,000000,14.3813,14.3913,14.3674,14.3813,4580.37692991,0
+FINX.US,D,20160920,000000,14.2686,14.2686,14.2686,14.2686,561.27157128,0
+FINX.US,D,20160921,000000,14.2397,14.2397,14.2307,14.2307,232.526793816,0
+FINX.US,D,20160922,000000,14.4951,14.4951,14.4951,14.4951,1056.393278802,0
+FINX.US,D,20160923,000000,14.5899,14.5899,14.4402,14.4671,4639.510899027,0
+FINX.US,D,20160929,000000,14.6088,14.6278,14.514,14.514,5050.441870857,0
+FINX.US,D,20160930,000000,14.5619,14.5989,14.5619,14.5989,475.076294262,0
+FINX.US,D,20161003,000000,14.7036,14.7036,14.6437,14.6847,1416.208446819,0
+FINX.US,D,20161004,000000,14.6028,14.6028,14.6028,14.6028,207.470027241,0
+FINX.US,D,20161005,000000,14.6847,14.6847,14.6318,14.6318,921.086739297,0
+FINX.US,D,20161006,000000,14.6847,14.6847,14.543,14.6188,1734.930517653,0
+FINX.US,D,20161007,000000,14.4861,14.4861,14.4292,14.4292,211.479109893,0
+FINX.US,D,20161010,000000,14.514,14.514,14.4981,14.4981,422.958219786,0
+FINX.US,D,20161011,000000,14.4911,14.4911,14.2397,14.2397,1774.01907351,0
+FINX.US,D,20161012,000000,14.1928,14.2965,14.1928,14.2965,940.129881894,0
+FINX.US,D,20161013,000000,14.1928,14.1928,14.1828,14.1928,6459.634423035,0
+FINX.US,D,20161018,000000,14.1928,14.1928,14.1928,14.1928,105.238419615,0
+FINX.US,D,20161025,000000,14.3724,14.3724,14.2776,14.2776,2811.369209715,0
+FINX.US,D,20161028,000000,14.0571,14.0571,14.0501,14.0501,211.479109893,0
+FINX.US,D,20161101,000000,14.0411,14.0501,13.9653,13.9653,7992.106266762,0
+FINX.US,D,20161102,000000,13.8705,13.8705,13.8047,13.8047,214.485921882,0
+FINX.US,D,20161104,000000,13.8047,13.8047,13.7677,13.7677,422.958219786,0
+FINX.US,D,20161107,000000,14.2307,14.2496,14.2307,14.2496,388.881017244,0
+FINX.US,D,20161109,000000,14.1319,14.1798,14.1319,14.1798,420.95367846,0
+FINX.US,D,20161111,000000,13.9653,14.088,13.9653,14.088,7233.387374871,0
+FINX.US,D,20161114,000000,14.1738,14.1738,14.0032,14.0471,2334.288374127,0
+FINX.US,D,20161115,000000,14.0501,14.0501,14.0501,14.0501,1056.393278802,0
+FINX.US,D,20161116,000000,14.1718,14.1928,14.1429,14.1429,2743.214804631,0
+FINX.US,D,20161117,000000,14.2636,14.3155,14.2586,14.2876,2519.708446782,0
+FINX.US,D,20161118,000000,14.3813,14.3813,14.3813,14.3813,356.808356028,0
+FINX.US,D,20161121,000000,14.3155,14.3255,14.3155,14.3255,723.639418686,0
+FINX.US,D,20161122,000000,14.4003,14.4193,14.4003,14.4193,1595.614895496,0
+FINX.US,D,20161123,000000,14.4103,14.4103,14.4103,14.4103,1398.167574885,0
+FINX.US,D,20161125,000000,14.5709,14.5709,14.3724,14.4482,791.79382377,0
+FINX.US,D,20161128,000000,14.3724,14.3724,14.3444,14.3444,216.490463208,0
+FINX.US,D,20161129,000000,14.4193,14.4193,14.3444,14.3444,1306.960944552,0
+FINX.US,D,20161130,000000,14.2397,14.2536,14.1738,14.1828,533.207992716,0
+FINX.US,D,20161201,000000,14.0501,14.0501,13.8426,13.8426,1700.853315111,0
+FINX.US,D,20161202,000000,13.7857,13.7857,13.7478,13.7478,563.276112606,0
+FINX.US,D,20161205,000000,13.9653,13.9942,13.9224,13.9224,1451.287920024,0
+FINX.US,D,20161206,000000,13.9653,13.9653,13.7647,13.7647,1014.297910956,0
+FINX.US,D,20161207,000000,13.7947,14.0032,13.7947,14.0032,1361.083560354,0
+FINX.US,D,20161208,000000,14.0032,14.0032,14.0032,14.0032,105.238419615,0
+FINX.US,D,20161212,000000,14.0032,14.0032,13.9842,13.9842,1598.621707485,0
+FINX.US,D,20161213,000000,13.9184,13.9184,13.9084,13.9084,797.807447748,0
+FINX.US,D,20161214,000000,13.9014,13.9014,13.9014,13.9014,181.410990003,0
+FINX.US,D,20161215,000000,13.9653,13.9653,13.9453,13.9653,528.196639401,0
+FINX.US,D,20161219,000000,13.8615,13.8994,13.8047,13.8047,5026.387374945,0
+FINX.US,D,20161220,000000,13.9084,13.9084,13.8795,13.8795,316.717529508,0
+FINX.US,D,20161223,000000,13.8496,13.8496,13.8496,13.8496,337.765213431,0
+FINX.US,D,20161227,000000,13.9523,13.9603,13.9523,13.9603,723.639418686,0
+FINX.US,D,20161228,000000,13.9184,13.9184,13.8795,13.8795,889.014078081,0
+FINX.US,D,20161229,000000,14.0032,14.0032,13.8655,13.8655,2073.698001747,0
+FINX.US,D,20170103,000000,13.9563,14.0132,13.9563,13.9832,865.961852832,0
+FINX.US,D,20170104,000000,14.0501,14.0501,14.0421,14.0501,1690.830608481,0
+FINX.US,D,20170105,000000,14.2287,14.2287,14.2117,14.2117,422.958219786,0
+FINX.US,D,20170106,000000,14.2496,14.2766,14.2427,14.2766,917.077656645,0
+FINX.US,D,20170109,000000,14.2347,14.2347,14.2347,14.2347,359.815168017,0
+FINX.US,D,20170110,000000,14.3813,14.4103,14.3813,14.4103,1067.418256095,0
+FINX.US,D,20170111,000000,14.4292,14.4292,14.2965,14.2965,721.63487736,0
+FINX.US,D,20170113,000000,14.4412,14.5051,14.4412,14.4861,2274.152134347,0
+FINX.US,D,20170117,000000,14.3474,14.3474,14.2965,14.2965,267.606267021,0
+FINX.US,D,20170119,000000,14.3813,14.4382,14.3784,14.4382,723.639418686,0
+FINX.US,D,20170120,000000,14.4572,14.4572,14.4093,14.4093,1267.872388695,0
+FINX.US,D,20170123,000000,14.514,14.514,14.4173,14.4173,402.912806526,0
+FINX.US,D,20170124,000000,14.4292,14.4921,14.4292,14.4921,563.276112606,0
+FINX.US,D,20170125,000000,14.5998,14.6088,14.5998,14.6088,364.826521332,0
+FINX.US,D,20170126,000000,14.6088,14.6088,14.5709,14.5709,415.942325145,0
+FINX.US,D,20170127,000000,14.6188,14.6188,14.4811,14.5989,1404.181198863,0
+FINX.US,D,20170130,000000,14.4193,14.4671,14.3714,14.4671,5294.995912629,0
+FINX.US,D,20170131,000000,14.4572,14.4861,14.4292,14.4572,1113.522706593,0
+FINX.US,D,20170201,000000,14.4671,14.5619,14.4582,14.4761,3454.826975361,0
+FINX.US,D,20170202,000000,14.7186,14.7186,14.6447,14.6447,762.727974543,0
+FINX.US,D,20170206,000000,14.6926,14.6946,14.6757,14.6946,2328.274750149,0
+FINX.US,D,20170208,000000,14.6657,14.7036,14.5659,14.7026,1102.4977293,0
+FINX.US,D,20170209,000000,14.7126,14.7555,14.6088,14.7555,1920.350590308,0
+FINX.US,D,20170210,000000,14.8553,14.8553,14.8553,14.8553,513.162579456,0
+FINX.US,D,20170213,000000,15.0728,15.0728,14.9969,14.9969,881.99818344,0
+FINX.US,D,20170214,000000,14.9022,14.978,14.8922,14.978,3391.683923592,0
+FINX.US,D,20170215,000000,14.8174,14.9401,14.8174,14.9401,3862.751135202,0
+FINX.US,D,20170216,000000,14.9501,14.9501,14.9022,14.9151,1872.241598484,0
+FINX.US,D,20170217,000000,14.8672,14.9501,14.8672,14.9501,2332.283832801,0
+FINX.US,D,20170221,000000,14.959,15.0109,14.9501,15.0109,627.421435038,0
+FINX.US,D,20170222,000000,14.9401,15.0818,14.9401,15.0468,2552.783378661,0
+FINX.US,D,20170223,000000,15.0568,15.1865,15.0568,15.1177,2461.576748328,0
+FINX.US,D,20170224,000000,15.1007,15.1007,14.9969,15.0887,811.83923703,0
+FINX.US,D,20170227,000000,15.1646,15.1646,15.1646,15.1646,105.238419615,0
+FINX.US,D,20170228,000000,15.2334,15.2334,15.1386,15.1386,959.173024491,0
+FINX.US,D,20170301,000000,15.1386,15.1626,15.1087,15.1626,2376.383741973,0
+FINX.US,D,20170302,000000,15.1386,15.1386,15.0818,15.0818,748.696185261,0
+FINX.US,D,20170303,000000,15.1197,15.1386,15.0648,15.0648,442.001362383,0
+FINX.US,D,20170306,000000,15.2434,15.2434,15.1296,15.1925,2421.485921808,0
+FINX.US,D,20170307,000000,15.2713,15.2713,15.1376,15.1945,5726.974568382,0
+FINX.US,D,20170308,000000,15.2334,15.2334,15.2005,15.2005,602.364668463,0
+FINX.US,D,20170309,000000,15.1107,15.1576,15.1007,15.1047,1730.921435001,0
+FINX.US,D,20170313,000000,15.3751,15.3751,15.3013,15.3472,2136.841053516,0
+FINX.US,D,20170314,000000,15.2813,15.3382,15.2055,15.3382,47697.058581507,0
+FINX.US,D,20170315,000000,15.394,15.394,15.394,15.394,535.212534042,0
+FINX.US,D,20170316,000000,15.6125,15.6125,15.5178,15.5228,1284.910989966,0
+FINX.US,D,20170317,000000,15.5836,15.5836,15.5078,15.5078,8582.443687269,0
+FINX.US,D,20170320,000000,15.5267,15.5267,15.3851,15.404,1555.524068976,0
+FINX.US,D,20170321,000000,15.1386,15.1386,15.0957,15.0957,1249.831516761,0
+FINX.US,D,20170322,000000,15.0728,15.0728,15.0349,15.0349,402.912806526,0
+FINX.US,D,20170323,000000,15.0349,15.1765,15.0349,15.1765,1746.957765609,0
+FINX.US,D,20170324,000000,15.2524,15.2524,15.2434,15.2434,440.99909172,0
+FINX.US,D,20170327,000000,15.1386,15.2145,14.9969,15.2145,1736.935058979,0
+FINX.US,D,20170328,000000,15.1955,15.3092,15.1955,15.3092,1311.972297867,0
+FINX.US,D,20170329,000000,15.2334,15.3192,15.2055,15.3192,1801.080381411,0
+FINX.US,D,20170330,000000,15.3851,15.3851,15.3282,15.3851,5864.285649213,0
+FINX.US,D,20170331,000000,15.2783,15.404,15.2783,15.404,4362.884196039,0
+FINX.US,D,20170403,000000,15.4419,15.4419,15.2055,15.2793,3195.238873644,0
+FINX.US,D,20170404,000000,15.2623,15.2813,15.2623,15.2813,229.519981827,0
+FINX.US,D,20170405,000000,15.2763,15.3023,15.1955,15.2334,3496.922343207,0
+FINX.US,D,20170406,000000,15.2454,15.2454,15.2454,15.2454,980.220708414,0
+FINX.US,D,20170407,000000,15.3092,15.3092,15.2434,15.2903,1184.683923666,0
+FINX.US,D,20170410,000000,15.3851,15.3851,15.3382,15.3751,3493.915531218,0
+FINX.US,D,20170411,000000,15.3382,15.3661,15.3382,15.3661,597.353315148,0
+FINX.US,D,20170412,000000,15.3751,15.3751,15.3252,15.3252,1622.676203397,0
+FINX.US,D,20170413,000000,15.3661,15.3661,15.3003,15.3013,954.161671176,0
+FINX.US,D,20170417,000000,15.3092,15.3282,15.2983,15.3212,1466.321979969,0
+FINX.US,D,20170418,000000,15.3571,15.418,15.3472,15.418,3055.923251487,0
+FINX.US,D,20170420,000000,15.5457,15.6026,15.5457,15.5557,2232.056766501,0
+FINX.US,D,20170421,000000,15.6505,15.6694,15.6215,15.6495,1512.426430467,0
+FINX.US,D,20170424,000000,15.876,15.8949,15.857,15.8949,3512.958673815,0
+FINX.US,D,20170425,000000,16.0286,16.0466,16.0286,16.0286,2432.510899101,0
+FINX.US,D,20170426,000000,16.0376,16.0376,15.9997,15.9997,970.198001784,0
+FINX.US,D,20170427,000000,16.2262,16.2551,16.1912,16.2551,9063.533605509,0
+FINX.US,D,20170428,000000,16.2641,16.2641,16.0845,16.1793,5209.802906274,0
+FINX.US,D,20170501,000000,16.293,16.312,16.283,16.307,4399.96821057,0
+FINX.US,D,20170502,000000,16.4247,16.4247,16.293,16.3499,3574.097184258,0
+FINX.US,D,20170503,000000,16.3209,16.3209,16.1314,16.1793,5201.78474097,0
+FINX.US,D,20170504,000000,16.4347,16.4536,16.3828,16.4197,3536.010899064,0
+FINX.US,D,20170505,000000,16.3698,16.4726,16.312,16.4726,5029.394186934,0
+FINX.US,D,20170508,000000,16.5195,16.5195,16.3778,16.4247,6531.797910771,0
+FINX.US,D,20170509,000000,16.4626,16.4626,16.3638,16.4057,4792.858310466,0
+FINX.US,D,20170510,000000,16.5005,16.5384,16.4347,16.5005,9274.010444739,0
+FINX.US,D,20170511,000000,17.0313,17.0313,16.4117,16.4117,9761.113986957,0
+FINX.US,D,20170512,000000,16.4157,16.4427,16.3948,16.3948,1365.092643006,0
+FINX.US,D,20170515,000000,16.4816,16.5863,16.4816,16.5764,6094.807901703,0
+FINX.US,D,20170516,000000,16.6143,16.6831,16.5903,16.6831,73998.645319953,0
+FINX.US,D,20170517,000000,16.5674,16.5674,16.2152,16.2152,19224.553587003,0
+FINX.US,D,20170518,000000,16.3209,16.3209,16.2631,16.284,2280.165758325,0
+FINX.US,D,20170519,000000,16.5574,16.5764,16.5574,16.5674,3795.599000781,0
+FINX.US,D,20170522,000000,16.6432,16.7001,16.6003,16.7001,7179.264759069,0
+FINX.US,D,20170523,000000,16.8038,16.8038,16.6901,16.728,4108.307447637,0
+FINX.US,D,20170524,000000,16.8797,16.9076,16.8088,16.9076,9625.807447452,0
+FINX.US,D,20170525,000000,17.0403,17.0672,16.9834,17.0214,17377.368755094,0
+FINX.US,D,20170526,000000,17.0782,17.0782,16.9455,16.9615,21643.032696822,0
+FINX.US,D,20170530,000000,17.0214,17.0214,16.9555,16.9834,8850.04995429,0
+FINX.US,D,20170531,000000,16.9645,17.1161,16.9645,17.1161,6519.770662815,0
+FINX.US,D,20170601,000000,17.2199,17.3905,17.192,17.3905,4007.078110674,0
+FINX.US,D,20170602,000000,17.4474,17.5232,17.3815,17.5132,15303.670753347,0
+FINX.US,D,20170605,000000,17.5511,17.5701,17.4753,17.5611,110584.53133144,0
+FINX.US,D,20170606,000000,17.5511,17.5701,17.5043,17.5132,9714.007265796,0
+FINX.US,D,20170607,000000,17.5801,17.5891,17.4853,17.5801,10913.725249407,0
+FINX.US,D,20170608,000000,17.595,17.627,17.5422,17.627,9618.791552811,0
+FINX.US,D,20170609,000000,17.7307,17.7746,17.3626,17.3626,21138.890553333,0
+FINX.US,D,20170612,000000,17.2957,17.2957,16.9365,17.0972,16478.331970383,0
+FINX.US,D,20170613,000000,17.2957,17.4184,17.2389,17.3336,21474.651225438,0
+FINX.US,D,20170614,000000,17.4943,17.5043,17.2897,17.3905,17982.740235546,0
+FINX.US,D,20170615,000000,17.2109,17.3297,17.1062,17.3297,12340.958673519,0
+FINX.US,D,20170616,000000,17.4095,17.4125,17.3446,17.3626,10563.93278802,0
+FINX.US,D,20170619,000000,17.4564,17.5801,17.4474,17.5801,9487.494095958,0
+FINX.US,D,20170620,000000,17.637,17.637,17.4564,17.4564,6822.456403041,0
+FINX.US,D,20170621,000000,17.4564,17.5322,17.4564,17.5322,1569.555858258,0
+FINX.US,D,20170622,000000,17.5891,17.627,17.4763,17.618,14732.376475437,0
+FINX.US,D,20170623,000000,17.6459,17.7407,17.5511,17.6749,22759.562215404,0
+FINX.US,D,20170626,000000,17.7218,17.7218,17.599,17.637,8001.126702729,0
+FINX.US,D,20170627,000000,17.6559,17.6559,17.3905,17.3905,9060.52679352,0
+FINX.US,D,20170628,000000,17.3905,17.617,17.3905,17.617,4239.60490449,0
+FINX.US,D,20170629,000000,17.3147,17.3805,17.2399,17.3805,2895.559945407,0
+FINX.US,D,20170630,000000,17.5043,17.5132,17.4474,17.4853,3776.555858184,0
+FINX.US,D,20170703,000000,17.6749,17.6749,17.4474,17.4474,5208.800635611,0
+FINX.US,D,20170705,000000,17.5801,17.6948,17.5801,17.6838,7758.577202283,0
+FINX.US,D,20170706,000000,17.6459,17.6459,17.4494,17.5232,13205.918255688,0
+FINX.US,D,20170707,000000,17.634,17.7128,17.634,17.7128,4071.223433106,0
+FINX.US,D,20170710,000000,17.8066,17.8066,17.7118,17.7647,28335.193913673,0
+FINX.US,D,20170711,000000,17.8305,17.9153,17.8165,17.9153,11202.379200351,0
+FINX.US,D,20170712,000000,18.0151,18.1478,18.0051,18.1458,28361.252950911,0
+FINX.US,D,20170713,000000,18.2236,18.2236,18.072,18.1478,28103.66939052,0
+FINX.US,D,20170714,000000,18.2047,18.2615,18.1378,18.2615,7554.113987031,0
+FINX.US,D,20170717,000000,18.3184,18.3184,18.2316,18.3084,24954.534967374,0
+FINX.US,D,20170718,000000,18.3653,18.3932,18.2645,18.3932,16802.065394532,0
+FINX.US,D,20170719,000000,18.4032,18.4451,18.3274,18.4311,7351.655313105,0
+FINX.US,D,20170720,000000,18.498,18.5259,18.4292,18.496,15740.660762415,0
+FINX.US,D,20170721,000000,18.5928,18.5928,18.4501,18.5449,17916.590371788,0
+FINX.US,D,20170724,000000,18.488,18.6097,18.4501,18.5788,20951.465939352,0
+FINX.US,D,20170725,000000,18.6876,18.6876,18.5928,18.6497,23311.813350717,0
+FINX.US,D,20170726,000000,18.7155,18.7804,18.6586,18.7634,14716.340144829,0
+FINX.US,D,20170727,000000,18.8951,18.9141,18.5359,18.6946,28956.601724733,0
+FINX.US,D,20170728,000000,18.5638,18.5748,18.4691,18.5359,7852.790644605,0
+FINX.US,D,20170731,000000,18.6307,18.6307,18.3932,18.5738,9312.096729933,0
+FINX.US,D,20170801,000000,18.8482,18.8482,18.497,18.5638,13925.548591722,0
+FINX.US,D,20170802,000000,18.5638,18.5638,18.2985,18.4032,17772.263396316,0
+FINX.US,D,20170803,000000,18.3084,18.4042,18.2985,18.3753,3877.785195147,0
+FINX.US,D,20170804,000000,18.3932,18.4311,18.3284,18.4222,16327.991370933,0
+FINX.US,D,20170807,000000,18.3653,18.5828,18.3653,18.5828,11781.691643565,0
+FINX.US,D,20170808,000000,18.6307,18.6307,18.479,18.517,17924.608537092,0
+FINX.US,D,20170809,000000,18.3932,18.5549,18.3932,18.5549,125470.25521832,0
+FINX.US,D,20170810,000000,18.3932,18.3932,18.2136,18.2136,10128.947320278,0
+FINX.US,D,20170811,000000,18.2136,18.3374,18.2136,18.2815,12710.796548166,0
+FINX.US,D,20170814,000000,18.5638,18.5808,18.488,18.5808,8540.348319423,0
+FINX.US,D,20170815,000000,18.6207,18.7245,18.507,18.518,38425.052678094,0
+FINX.US,D,20170816,000000,18.6117,18.7065,18.5828,18.6117,18717.404631525,0
+FINX.US,D,20170817,000000,18.517,18.5928,18.3364,18.3364,22156.195276278,0
+FINX.US,D,20170818,000000,18.3374,18.4122,18.2805,18.4122,11551.169391075,0
+FINX.US,D,20170821,000000,18.4601,18.4601,18.3184,18.4222,13977.666666198,0
+FINX.US,D,20170822,000000,18.488,18.5898,18.4711,18.5898,8146.455948864,0
+FINX.US,D,20170823,000000,18.5738,18.6307,18.5718,18.6307,1835.157583953,0
+FINX.US,D,20170824,000000,18.5868,18.6018,18.479,18.5738,12313.897365618,0
+FINX.US,D,20170825,000000,18.5738,18.6876,18.5359,18.6207,16939.376475363,0
+FINX.US,D,20170828,000000,18.5828,18.6018,18.5259,18.5778,26277.532242534,0
+FINX.US,D,20170829,000000,18.517,18.6207,18.498,18.6097,6757.308809946,0
+FINX.US,D,20170830,000000,18.6497,18.7804,18.5828,18.7414,7370.698455702,0
+FINX.US,D,20170831,000000,18.8672,18.9899,18.8672,18.9619,10475.732969676,0
+FINX.US,D,20170901,000000,19.0468,19.0707,18.9709,19.0707,9533.598546456,0
+FINX.US,D,20170905,000000,19.0278,19.0278,18.8203,18.8702,26092.112169879,0
+FINX.US,D,20170906,000000,18.924,18.9719,18.923,18.943,7022.910535641,0
+FINX.US,D,20170907,000000,19.0188,19.1505,19.0188,19.0847,13400.35876431,0
+FINX.US,D,20170908,000000,19.1036,19.1695,19.0557,19.0986,10883.657129517,0
+FINX.US,D,20170911,000000,19.1984,19.3311,19.1984,19.3311,13753.158037686,0
+FINX.US,D,20170912,000000,19.396,19.396,19.2174,19.3311,10924.7502267,0
+FINX.US,D,20170913,000000,19.3401,19.3401,19.2174,19.2174,18760.502270034,0
+FINX.US,D,20170914,000000,19.2174,19.3211,19.1605,19.3022,11680.462306602,0
+FINX.US,D,20170915,000000,19.2832,19.3501,19.2553,19.3022,11852.852860638,0
+FINX.US,D,20170918,000000,19.2363,19.4718,19.2363,19.4718,38097.310171293,0
+FINX.US,D,20170919,000000,19.5287,19.5666,19.4907,19.5476,22240.38601197,0
+FINX.US,D,20170920,000000,19.5566,19.6135,19.4249,19.5546,27119.439599454,0
+FINX.US,D,20170921,000000,19.5476,19.5526,19.396,19.5187,12854.121252975,0
+FINX.US,D,20170922,000000,19.6135,19.6614,19.5855,19.6045,42132.451860531,0
+FINX.US,D,20170925,000000,19.6614,19.7182,19.3401,19.4429,20273.930971164,0
+FINX.US,D,20170926,000000,19.4618,19.4907,19.359,19.387,16043.346502641,0
+FINX.US,D,20170927,000000,19.4429,19.6035,19.4159,19.5666,10940.786557308,0
+FINX.US,D,20170928,000000,19.6234,19.6264,19.5456,19.5945,16073.414622531,0
+FINX.US,D,20170929,000000,19.6514,19.6803,19.6314,19.6424,20845.225249074,0
+FINX.US,D,20171002,000000,19.6424,19.7741,19.6424,19.6524,30140.283377736,0
+FINX.US,D,20171003,000000,19.7741,19.8599,19.7571,19.8499,19942.179381711,0
+FINX.US,D,20171004,000000,19.7651,19.9068,19.7372,19.8789,32981.720707341,0
+FINX.US,D,20171005,000000,19.8689,19.9447,19.832,19.9357,30726.611715591,0
+FINX.US,D,20171006,000000,19.9068,19.9926,19.8599,19.9926,15226.495912296,0
+FINX.US,D,20171009,000000,20.0864,20.1333,20.0375,20.0964,91308.861940626,0
+FINX.US,D,20171010,000000,20.2101,20.238,20.1223,20.1722,71247.412350018,0
+FINX.US,D,20171011,000000,20.248,20.276,20.2081,20.248,45356.756583402,0
+FINX.US,D,20171012,000000,20.3518,20.4087,20.274,20.3897,96425.453675241,0
+FINX.US,D,20171013,000000,20.5314,20.5314,20.3997,20.4017,58769.142595668,0
+FINX.US,D,20171016,000000,20.4845,20.4845,20.3428,20.3897,28473.507265167,0
+FINX.US,D,20171017,000000,20.267,20.4276,20.248,20.248,55014.63669207,0
+FINX.US,D,20171018,000000,20.3618,20.4556,20.3019,20.3707,129742.93505469,0
+FINX.US,D,20171019,000000,20.3139,20.3139,20.1343,20.2111,40470.687101277,0
+FINX.US,D,20171020,000000,20.4845,20.4845,20.3518,20.3807,30551.214349566,0
+FINX.US,D,20171023,000000,20.5224,20.5224,20.2839,20.3189,44233.211170179,0
+FINX.US,D,20171024,000000,20.267,20.2859,20.1622,20.2101,22250.4087186,0
+FINX.US,D,20171025,000000,20.2191,20.2949,20.0734,20.257,43396.315166574,0
+FINX.US,D,20171026,000000,20.3707,20.4655,20.267,20.3468,33613.151225031,0
+FINX.US,D,20171027,000000,20.5224,20.5224,20.3428,20.4556,34200.481833549,0
+FINX.US,D,20171030,000000,20.4366,20.4935,20.2191,20.267,51956.708899257,0
+FINX.US,D,20171031,000000,20.276,20.5224,20.276,20.4745,67895.819252946,0
+FINX.US,D,20171101,000000,20.6262,20.6262,20.257,20.2869,79209.45049689,0
+FINX.US,D,20171102,000000,20.3518,20.3518,20.1912,20.257,40590.959580837,0
+FINX.US,D,20171103,000000,20.3618,20.4027,20.248,20.3997,28711.045412298,0
+FINX.US,D,20171106,000000,20.3807,20.6481,20.3807,20.6451,64800.807445602,0
+FINX.US,D,20171107,000000,20.4466,20.4935,20.3897,20.4176,55178.006810139,0
+FINX.US,D,20171108,000000,20.3049,20.3997,20.1532,20.3518,47559.747500676,0
+FINX.US,D,20171109,000000,20.3049,20.3049,20.0016,20.1602,36613.949590053,0
+FINX.US,D,20171110,000000,20.238,20.3049,20.2001,20.248,13192.888737069,0
+FINX.US,D,20171113,000000,20.276,20.2999,20.276,20.276,41234.417346483,0
+FINX.US,D,20171114,000000,20.3428,20.4176,20.277,20.4176,24182.786556864,0
+FINX.US,D,20171115,000000,20.3807,20.3807,20.1532,20.3438,48219.24159693,0
+FINX.US,D,20171116,000000,20.4366,20.6641,20.4366,20.6501,44967.875566158,0
+FINX.US,D,20171117,000000,20.7209,20.7309,20.6641,20.712,66645.987736185,0
+FINX.US,D,20171120,000000,20.8726,20.8816,20.7589,20.8247,140541.39917785,0
+FINX.US,D,20171121,000000,20.9195,21.0522,20.9195,21.0093,71634.288825936,0
+FINX.US,D,20171122,000000,21.1749,21.1749,20.8457,20.9574,213056.68391656,0
+FINX.US,D,20171124,000000,21.0053,21.135,21.0053,21.0801,61672.720706379,0
+FINX.US,D,20171127,000000,21.156,21.156,20.8018,20.8018,86956.000451217,0
+FINX.US,D,20171128,000000,20.8247,20.9624,20.7309,20.9574,59238.205265952,0
+FINX.US,D,20171129,000000,21.0243,21.0243,20.3428,20.4176,73490.494093812,0
+FINX.US,D,20171130,000000,20.4366,20.702,20.4366,20.6551,99490.397362695,0
+FINX.US,D,20171201,000000,20.6361,20.6451,20.267,20.5982,23405.024522376,0
+FINX.US,D,20171204,000000,20.7589,20.8058,20.267,20.3428,83503.178017182,0
+FINX.US,D,20171205,000000,20.3239,20.3997,20.1253,20.248,43751.118981276,0
+FINX.US,D,20171206,000000,20.3518,20.4276,20.2101,20.3139,22038.929608707,0
+FINX.US,D,20171207,000000,20.3707,20.4935,20.3049,20.3997,32662.998636507,0
+FINX.US,D,20171208,000000,20.5883,20.6262,20.3757,20.4466,20420.262487962,0
+FINX.US,D,20171211,000000,20.4556,20.4556,20.3428,20.4136,35786.074022415,0
+FINX.US,D,20171212,000000,20.4087,20.5793,20.3807,20.4845,29907.75658392,0
+FINX.US,D,20171213,000000,20.5503,20.683,20.5314,20.6042,21758.293823067,0
+FINX.US,D,20171214,000000,20.7209,20.8058,20.6561,20.6741,24287.022705816,0
+FINX.US,D,20171215,000000,20.7209,20.8038,20.6501,20.7938,26668.417801104,0
+FINX.US,D,20171218,000000,20.9674,21.0332,20.9105,20.9385,91095.378289407,0
+FINX.US,D,20171219,000000,21.0432,21.0432,20.8157,20.9005,39361.173477336,0
+FINX.US,D,20171220,000000,21.0243,21.0432,20.7399,20.7639,74607.023612394,0
+FINX.US,D,20171221,000000,20.9195,20.9195,20.8157,20.8437,34458.06539394,0
+FINX.US,D,20171222,000000,20.9295,20.9295,20.7239,20.7778,29010.724340535,0
+FINX.US,D,20171226,000000,20.8058,20.8347,20.7489,20.7868,23918.187101832,0
+FINX.US,D,20171227,000000,20.7868,20.9105,20.7429,20.7678,39584.679835185,0
+FINX.US,D,20171228,000000,20.8686,20.8776,20.7419,20.7459,33849.687101499,0
+FINX.US,D,20171229,000000,20.9065,20.9075,20.7269,20.7738,39148.69209678,0
+FINX.US,D,20180102,000000,20.8686,20.9524,20.7968,20.9405,70103.821523535,0
+FINX.US,D,20180103,000000,21.1051,21.1899,20.9634,21.1619,83656.525428621,0
+FINX.US,D,20180104,000000,21.3605,21.4084,21.2946,21.3256,72464.1689349,0
+FINX.US,D,20180105,000000,21.4653,21.7207,21.4084,21.7207,97295.424610725,0
+FINX.US,D,20180108,000000,21.7865,21.7865,21.6039,21.7586,153419.57492674,0
+FINX.US,D,20180109,000000,21.8155,21.8813,21.6159,21.8813,82612.159397775,0
+FINX.US,D,20180110,000000,21.7865,21.9761,21.6449,21.9761,104875.59763499,0
+FINX.US,D,20180111,000000,22.1178,22.2505,22.0679,22.1936,127443.72615377,0
+FINX.US,D,20180112,000000,22.3163,22.3163,22.1557,22.2784,123643.11579967,0
+FINX.US,D,20180116,000000,22.3163,22.4211,21.9093,22.023,225666.25112776,0
+FINX.US,D,20180117,000000,22.1278,22.3542,22.035,22.3542,134345.36193918,0
+FINX.US,D,20180118,000000,22.3353,22.4301,22.1936,22.2505,265508.51452334,0
+FINX.US,D,20180119,000000,22.449,22.5648,22.4161,22.5488,124997.18346538,0
+FINX.US,D,20180122,000000,22.5717,22.7144,22.5249,22.7144,169757.5890043,0
+FINX.US,D,20180123,000000,22.7044,22.7144,22.5717,22.7044,121830.0081703,0
+FINX.US,D,20180124,000000,22.8092,22.8511,22.4879,22.5628,124081.1080794,0
+FINX.US,D,20180125,000000,22.8561,22.903,22.6955,22.7713,114813.11125864,0
+FINX.US,D,20180126,000000,22.7713,22.903,22.6965,22.903,111019.51679918,0
+FINX.US,D,20180129,000000,22.903,22.903,22.7044,22.7144,114118.53768918,0
+FINX.US,D,20180130,000000,22.6386,22.6386,22.44,22.6007,135858.79064031,0
+FINX.US,D,20180131,000000,22.7713,22.8182,22.6196,22.6955,136896.14077652,0
+FINX.US,D,20180201,000000,22.5438,22.5528,22.3163,22.4161,90933.010442001,0
+FINX.US,D,20180202,000000,22.2505,22.2884,21.8344,21.8534,108386.55176748,0
+FINX.US,D,20180205,000000,21.6638,21.8534,21.1051,21.1719,189852.11352679,0
+FINX.US,D,20180206,000000,20.8028,21.3136,20.4905,21.2188,182713.9418649,0
+FINX.US,D,20180207,000000,21.3036,21.4663,21.2468,21.3565,77676.978653163,0
+FINX.US,D,20180208,000000,21.3036,21.3515,20.7359,20.7359,67046.896001385,0
+FINX.US,D,20180209,000000,20.9534,21.123,20.3857,20.9255,84432.282921783,0
+FINX.US,D,20180212,000000,21.0292,21.2847,20.9893,21.2278,47747.172114657,0
+FINX.US,D,20180213,000000,21.1809,21.3425,21.146,21.3425,62324.196637329,0
+FINX.US,D,20180214,000000,21.2946,21.8344,21.2637,21.8055,63416.671659999,0
+FINX.US,D,20180215,000000,22.014,22.2405,21.8624,22.2215,130219.01361961,0
+FINX.US,D,20180216,000000,22.2505,22.449,22.2355,22.3832,55510.760670255,0
+FINX.US,D,20180220,000000,22.2126,22.4969,22.034,22.3353,69377.17529286,0
+FINX.US,D,20180221,000000,22.5338,22.5338,22.1846,22.2215,64580.307899742,0
+FINX.US,D,20180222,000000,22.1846,22.1846,21.8624,21.9192,88114.625337645,0
+FINX.US,D,20180223,000000,21.9003,22.004,21.6728,21.9522,30562.239326859,0
+FINX.US,D,20180226,000000,22.0898,22.3832,22.0898,22.3832,60818.786101503,0
+FINX.US,D,20180227,000000,22.3832,22.3832,22.028,22.033,41844.80018025,0
+FINX.US,D,20180228,000000,22.0988,22.2215,21.8534,21.8624,48538.965938427,0
+FINX.US,D,20180301,000000,21.8344,21.8344,21.3904,21.6159,62625.880106892,0
+FINX.US,D,20180302,000000,21.559,21.8753,21.4084,21.8753,39664.861488225,0
+FINX.US,D,20180305,000000,21.8813,22.3922,21.7965,22.3542,54416.281106259,0
+FINX.US,D,20180306,000000,22.5628,22.5628,22.2405,22.3572,80944.381014543,0
+FINX.US,D,20180307,000000,22.3353,22.5997,22.2405,22.5678,72073.28337633,0
+FINX.US,D,20180308,000000,22.6955,22.6955,22.4929,22.5438,65824.125792525,0
+FINX.US,D,20180309,000000,22.7903,22.903,22.7144,22.903,42435.137600757,0
+FINX.US,D,20180312,000000,23.1305,23.1305,22.9409,23.0836,97746.446409075,0
+FINX.US,D,20180313,000000,23.2911,23.2911,22.891,22.903,63349.519525578,0
+FINX.US,D,20180314,000000,23.1305,23.2532,22.9649,23.1784,70670.10444813,0
+FINX.US,D,20180315,000000,23.3011,23.3011,23.1275,23.1784,67996.046319246,0
+FINX.US,D,20180316,000000,23.1684,23.1684,23.0357,23.1115,26630.33151591,0
+FINX.US,D,20180319,000000,23.0167,23.0167,22.6127,22.8751,70617.986373654,0
+FINX.US,D,20180320,000000,22.9978,23.2821,22.9519,23.2821,49545.245684079,0
+FINX.US,D,20180321,000000,23.2442,23.3001,23.0457,23.1784,70054.710261048,0
+FINX.US,D,20180322,000000,23.0267,23.0267,22.5727,22.5907,60528.127609233,0
+FINX.US,D,20180323,000000,22.5628,22.5907,22.0609,22.0988,74692.216618749,0
+FINX.US,D,20180326,000000,22.4211,22.5528,22.1088,22.5528,51551.791551405,0
+FINX.US,D,20180327,000000,22.7803,22.7803,22.004,22.1367,60644.391006141,0
+FINX.US,D,20180328,000000,22.1846,22.2126,21.6149,21.7965,52181.217527769,0
+FINX.US,D,20180329,000000,21.9571,22.2694,21.8065,22.1278,22936.964122755,0
+FINX.US,D,20180402,000000,22.1278,22.1746,21.576,21.7396,45804.771569763,0
+FINX.US,D,20180403,000000,21.8344,21.8344,21.4363,21.578,91685.715709914,0
+FINX.US,D,20180404,000000,21.2088,21.6449,20.9824,21.6259,50277.905538732,0
+FINX.US,D,20180405,000000,21.8344,21.9761,21.8095,21.9093,108813.51906992,0
+FINX.US,D,20180406,000000,21.7107,21.7776,21.3854,21.5032,15253.557220197,0
+FINX.US,D,20180409,000000,21.7396,21.9282,21.7207,21.7297,24742.053586818,0
+FINX.US,D,20180410,000000,22.0519,22.1178,21.8813,22.0898,88006.380106041,0
+FINX.US,D,20180411,000000,21.9761,22.1557,21.9192,21.9192,44334.440507142,0
+FINX.US,D,20180412,000000,22.1088,22.2215,22.0659,22.2215,19431.021343581,0
+FINX.US,D,20180413,000000,22.4021,22.4021,21.8773,22.042,34896.057673671,0
+FINX.US,D,20180416,000000,22.1557,22.1896,22.042,22.1467,26538.122614914,0
+FINX.US,D,20180417,000000,22.3353,22.6765,22.3183,22.5817,33945.905085147,0
+FINX.US,D,20180418,000000,22.6955,22.8651,22.5787,22.8182,69853.253857785,0
+FINX.US,D,20180419,000000,22.7713,22.8371,22.6755,22.7334,16312.957310988,0
+FINX.US,D,20180420,000000,22.6765,22.7503,22.5259,22.6097,22154.190734952,0
+FINX.US,D,20180423,000000,22.6855,22.7803,22.5009,22.6186,43477.499090277,0
+FINX.US,D,20180424,000000,22.7234,22.7803,22.1228,22.2694,39811.193005023,0
+FINX.US,D,20180425,000000,22.1657,22.1657,21.7865,21.9192,47147.814258183,0
+FINX.US,D,20180426,000000,22.0799,22.2575,22.0519,22.1467,31463.280652896,0
+FINX.US,D,20180427,000000,22.2884,22.2884,22.1288,22.2126,9412.323796233,0
+FINX.US,D,20180430,000000,22.3732,22.5159,22.2974,22.3353,32016.534058872,0
+FINX.US,D,20180501,000000,22.3353,22.4969,22.2505,22.4969,55111.856946381,0
+FINX.US,D,20180502,000000,22.6196,22.6675,22.459,22.459,30628.389190617,0
+FINX.US,D,20180503,000000,22.4021,22.6476,22.2505,22.6286,56850.796546686,0
+FINX.US,D,20180504,000000,22.6097,22.9409,22.449,22.8132,26723.542687569,0
+FINX.US,D,20180507,000000,22.8471,23.1584,22.8471,23.0926,68159.416437315,0
+FINX.US,D,20180508,000000,23.1115,23.2821,22.9978,23.2821,55305.29518434,0
+FINX.US,D,20180509,000000,23.339,23.6982,23.339,23.5655,74068.804266363,0
+FINX.US,D,20180510,000000,23.5186,23.8498,23.5186,23.8409,104785.39327532,0
+FINX.US,D,20180511,000000,23.8309,23.8878,23.765,23.8498,387335.51588165,0
+FINX.US,D,20180514,000000,23.9157,23.9157,23.6603,23.6982,56944.007718345,0
+FINX.US,D,20180515,000000,23.7461,23.7551,23.4996,23.7082,45820.807900371,0
+FINX.US,D,20180516,000000,23.8219,23.9835,23.7361,23.9257,62681.004993357,0
+FINX.US,D,20180517,000000,24.0105,24.0953,23.8688,24.0015,51184.960488747,0
+FINX.US,D,20180518,000000,24.0015,24.238,23.9636,24.219,69339.089007666,0
+FINX.US,D,20180521,000000,24.4275,24.4275,24.228,24.3038,73762.109443485,0
+FINX.US,D,20180522,000000,24.3607,24.3607,23.9616,23.9616,248127.1366856,0
+FINX.US,D,20180523,000000,23.8688,24.1262,23.6982,24.0863,264123.37646708,0
+FINX.US,D,20180524,000000,24.1621,24.2659,24.0264,24.1901,209958.66529723,0
+FINX.US,D,20180525,000000,24.238,24.3417,24.1901,24.2659,172930.77792336,0
+FINX.US,D,20180529,000000,24.2659,24.2699,23.9077,24.1432,93212.173929663,0
+FINX.US,D,20180530,000000,24.3228,24.4365,24.1901,24.3747,66288.177109494,0
+FINX.US,D,20180531,000000,24.4654,24.4934,24.238,24.2469,95786.004992247,0
+FINX.US,D,20180601,000000,24.3707,24.4176,24.207,24.3517,227711.88555095,0
+FINX.US,D,20180604,000000,24.7019,24.7678,24.5313,24.7588,103141.669388,0
+FINX.US,D,20180605,000000,24.8905,24.9763,24.8246,24.9763,210345.54177315,0
+FINX.US,D,20180606,000000,25.0611,25.3075,24.9164,25.3075,135976.05630788,0
+FINX.US,D,20180607,000000,25.3355,25.3355,24.6161,24.7678,206975.90780414,0
+FINX.US,D,20180608,000000,24.8715,25.1748,24.8526,25.1369,109787.72615436,0
+FINX.US,D,20180611,000000,25.2696,25.2696,25.1369,25.1559,140530.37420056,0
+FINX.US,D,20180612,000000,25.3454,25.544,25.2437,25.4402,184709.46275493,0
+FINX.US,D,20180613,000000,25.6288,25.7236,25.4113,25.534,245010.07492367,0
+FINX.US,D,20180614,000000,25.7236,25.8842,25.6667,25.8084,218358.69572383,0
+FINX.US,D,20180615,000000,25.6478,25.7525,25.2976,25.6767,136299.78973203,0
+FINX.US,D,20180618,000000,25.5819,25.7904,25.3355,25.7805,161869.71888649,0
+FINX.US,D,20180619,000000,25.6009,25.7525,25.1748,25.7525,414760.64803332,0
+FINX.US,D,20180620,000000,25.8463,25.988,25.7904,25.8284,179641.9822828,0
+FINX.US,D,20180621,000000,25.9321,25.9601,25.6019,25.6976,325336.05493914,0
+FINX.US,D,20180622,000000,25.8463,25.9132,25.5061,25.6667,583579.10942639,0
+FINX.US,D,20180625,000000,25.4682,25.4781,24.7109,24.8815,377721.73568216,0
+FINX.US,D,20180626,000000,25.0421,25.0791,24.9005,24.9763,205089.63441637,0
+FINX.US,D,20180627,000000,25.0232,25.0641,24.3417,24.3707,194144.83877642,0
+FINX.US,D,20180628,000000,24.2469,24.4176,24.0394,24.4176,112136.04631777,0
+FINX.US,D,20180629,000000,24.664,24.7977,24.6251,24.654,306557.51179717,0
+FINX.US,D,20180702,000000,24.5403,24.7019,24.4086,24.664,111907.5286066,0
+FINX.US,D,20180703,000000,24.8715,24.9094,24.654,24.664,95314.937780637,0
+FINX.US,D,20180705,000000,24.9952,25.0421,24.7708,25.0142,138583.96457301,0
+FINX.US,D,20180706,000000,25.0711,25.3454,25.0421,25.2886,154069.04631636,0
+FINX.US,D,20180709,000000,25.6098,25.6388,25.4023,25.544,281447.62487703,0
+FINX.US,D,20180710,000000,25.6388,25.6478,25.3764,25.553,181556.31924914,0
+FINX.US,D,20180711,000000,25.3454,25.563,25.2886,25.4871,226433.99045562,0
+FINX.US,D,20180712,000000,25.534,25.7425,25.5061,25.7146,162568.3015386,0
+FINX.US,D,20180713,000000,25.7425,25.7485,25.4771,25.6478,77602.810624101,0
+FINX.US,D,20180716,000000,25.7336,25.7715,25.5719,25.6957,147399.93732476,0
+FINX.US,D,20180717,000000,25.6388,25.8094,25.5151,25.8094,164420.49772382,0
+FINX.US,D,20180718,000000,25.8752,25.8842,25.6957,25.8842,120224.37056818,0
+FINX.US,D,20180719,000000,25.7805,25.8653,25.6957,25.7525,117612.4532204,0
+FINX.US,D,20180720,000000,25.9032,26.0838,25.8653,26.0079,154974.09672505,0
+FINX.US,D,20180723,000000,26.0169,26.1875,25.8373,26.1875,146496.89145739,0
+FINX.US,D,20180724,000000,26.3392,26.4819,25.8443,26.0648,203230.42233651,0
+FINX.US,D,20180725,000000,26.1027,26.443,25.9032,26.424,149032.63623478,0
+FINX.US,D,20180726,000000,26.1686,26.3103,26.0459,26.1776,196068.19617871,0
+FINX.US,D,20180727,000000,26.3013,26.3013,25.4223,25.5151,179262.12170153,0
+FINX.US,D,20180730,000000,25.6667,25.6667,24.8436,24.9384,275498.14622146,0
+FINX.US,D,20180731,000000,24.9474,25.104,24.7488,24.8526,120417.80880613,0
+FINX.US,D,20180801,000000,24.9384,25.1369,24.8526,24.9474,183296.2611201,0
+FINX.US,D,20180802,000000,24.8526,25.4303,24.8157,25.4303,76227.695274465,0
+FINX.US,D,20180803,000000,25.4781,25.6009,25.3265,25.4213,94489.066754325,0
+FINX.US,D,20180806,000000,25.4592,25.553,25.3644,25.5061,97370.59491045,0
+FINX.US,D,20180807,000000,25.7425,25.8014,25.6667,25.7146,129206.72024998,0
+FINX.US,D,20180808,000000,25.7805,25.7904,25.553,25.7715,72176.517254619,0
+FINX.US,D,20180809,000000,25.8942,26.0259,25.8284,25.9032,93445.702994142,0
+FINX.US,D,20180810,000000,25.7236,25.981,25.6637,25.8463,157829.56584394,0
+FINX.US,D,20180813,000000,25.8752,26.0269,25.6986,25.7805,116904.85013232,0
+FINX.US,D,20180814,000000,25.8942,26.0169,25.7805,25.97,95571.519070365,0
+FINX.US,D,20180815,000000,25.8752,25.97,25.525,25.6577,151666.60353715,0
+FINX.US,D,20180816,000000,25.9221,25.998,25.8264,25.9132,163550.52678834,0
+FINX.US,D,20180817,000000,25.9511,26.1496,25.8483,26.1496,78515.879198094,0
+FINX.US,D,20180820,000000,26.3103,26.3532,26.1027,26.2634,165351.60716975,0
+FINX.US,D,20180821,000000,26.3771,26.5377,26.3152,26.3771,209748.188458,0
+FINX.US,D,20180822,000000,26.4719,26.6734,26.444,26.6465,431095.6552989,0
+FINX.US,D,20180823,000000,26.7652,26.9448,26.6984,26.859,210041.85376226,0
+FINX.US,D,20180824,000000,26.9538,27.1813,26.9408,27.1813,222833.83423413,0
+FINX.US,D,20180827,000000,27.4557,27.6073,27.3519,27.4796,582383.40052543,0
+FINX.US,D,20180828,000000,27.5405,27.5405,27.304,27.4277,145174.8964529,0
+FINX.US,D,20180829,000000,27.4746,27.6352,27.3609,27.6163,275533.22569467,0
+FINX.US,D,20180830,000000,27.5694,27.73,27.4746,27.6073,291330.01361421,0
+FINX.US,D,20180831,000000,27.5504,27.749,27.5504,27.7211,259063.91416025,0
+FINX.US,D,20180904,000000,27.6642,27.74,27.4467,27.74,372657.26202202,0
+FINX.US,D,20180905,000000,27.5504,27.5594,26.7652,26.9159,345361.42278588,0
+FINX.US,D,20180906,000000,26.7652,26.9728,26.5946,26.7552,157956.85421814,0
+FINX.US,D,20180907,000000,26.7463,26.9638,26.4998,26.7363,204167.54540642,0
+FINX.US,D,20180910,000000,26.9159,26.9438,26.7423,26.85,85806.396000756,0
+FINX.US,D,20180911,000000,26.85,27.1713,26.7084,27.1055,427750.0758258,0
+FINX.US,D,20180912,000000,27.1813,27.1903,26.8221,27.1244,312931.95321385,0
+FINX.US,D,20180913,000000,27.2661,27.3898,27.1813,27.2282,372180.18118643,0
+FINX.US,D,20180914,000000,27.3419,27.5125,27.285,27.4277,208581.54540627,0
+FINX.US,D,20180917,000000,27.3988,27.4467,26.9069,26.9638,342661.30561976,0
+FINX.US,D,20180918,000000,26.9728,27.2192,26.9728,27.1533,191016.75203719,0
+FINX.US,D,20180919,000000,27.1344,27.1434,26.7463,26.878,217622.02678653,0
+FINX.US,D,20180920,000000,26.9827,26.9977,26.7652,26.9538,453430.25475319,0
+FINX.US,D,20180921,000000,27.1533,27.2282,26.9538,26.9638,158382.81924991,0
+FINX.US,D,20180924,000000,26.9159,27.0396,26.7084,26.878,127432.70117647,0
+FINX.US,D,20180925,000000,27.0296,27.325,27.0137,27.2761,164230.06629785,0
+FINX.US,D,20180926,000000,27.4846,27.5265,27.1623,27.2002,270235.22297005,0
+FINX.US,D,20180927,000000,27.2471,27.316,27.1623,27.1813,292227.04585759,0
+FINX.US,D,20180928,000000,27.0107,27.3519,27.0107,27.2092,206198.14576965,0
+FINX.US,D,20181001,000000,27.4557,27.4936,26.9917,27.1154,162596.36511716,0
+FINX.US,D,20181002,000000,27.0965,27.0965,26.7842,26.9159,198613.96366273,0
+FINX.US,D,20181003,000000,27.0586,27.1533,26.8321,27.0396,170344.91961282,0
+FINX.US,D,20181004,000000,27.0107,27.0107,26.3202,26.4529,380851.82696271,0
+FINX.US,D,20181005,000000,26.3103,26.5467,25.9511,26.2255,213192.99272673,0
+FINX.US,D,20181008,000000,25.9511,26.0169,25.1469,25.553,302114.44594809,0
+FINX.US,D,20181009,000000,25.3734,25.7715,25.2407,25.6198,423989.55629823,0
+FINX.US,D,20181010,000000,25.3544,25.4592,24.0674,24.1242,700327.60533528,0
+FINX.US,D,20181011,000000,23.9067,24.1522,23.4338,23.5655,432848.62668848,0
+FINX.US,D,20181012,000000,24.2659,24.4654,23.9436,24.2948,603001.110334,0
+FINX.US,D,20181015,000000,24.1811,24.3517,24.0394,24.1532,106362.96729889,0
+FINX.US,D,20181016,000000,24.4555,25.0421,24.4405,24.9763,392771.83195777,0
+FINX.US,D,20181017,000000,25.0611,25.0611,24.6161,24.9853,331648.35557471,0
+FINX.US,D,20181018,000000,24.9474,25.0142,24.4275,24.645,254282.08082708,0
+FINX.US,D,20181019,000000,24.8625,25.099,24.5123,24.5692,140437.1630289,0
+FINX.US,D,20181022,000000,24.6071,24.8057,24.4555,24.6919,92790.21798054,0
+FINX.US,D,20181023,000000,24.228,24.5313,23.9157,24.3896,141408.36330134,0
+FINX.US,D,20181024,000000,24.3517,24.4654,23.4238,23.4717,270095.90734789,0
+FINX.US,D,20181025,000000,23.6413,24.0434,23.5096,23.9257,381648.63213979,0
+FINX.US,D,20181026,000000,23.2632,23.6503,22.9509,23.2821,219260.73932053,0
+FINX.US,D,20181029,000000,23.4148,23.6224,22.2784,22.6196,204139.48182785,0
+FINX.US,D,20181030,000000,22.6665,23.1873,22.6007,23.1784,290749.69890033,0
+FINX.US,D,20181031,000000,23.4717,24.0284,23.4428,23.793,248011.87555935,0
+FINX.US,D,20181101,000000,24.0394,24.3517,23.803,24.2469,182288.97910379,0
+FINX.US,D,20181102,000000,24.3986,24.6161,23.9915,24.228,205467.49045633,0
+FINX.US,D,20181105,000000,24.1901,24.219,23.8309,24.0205,91260.752948802,0
+FINX.US,D,20181106,000000,24.0674,24.3278,24.0504,24.209,111334.22978737,0
+FINX.US,D,20181107,000000,24.5503,25.0801,24.4844,25.0611,274730.4068936,0
+FINX.US,D,20181108,000000,24.9384,25.0152,24.5403,24.7209,221254.25566924,0
+FINX.US,D,20181109,000000,24.4654,24.4654,23.8498,24.1901,84491.4168909,0
+FINX.US,D,20181112,000000,23.8688,23.8838,23.0357,23.1025,201522.55312676,0
+FINX.US,D,20181113,000000,23.1494,23.4707,23.0167,23.1215,134834.47002273,0
+FINX.US,D,20181114,000000,23.1405,23.1684,22.6476,22.8371,182618.72615192,0
+FINX.US,D,20181115,000000,22.8182,23.3669,22.6665,23.2911,93170.078561817,0
+FINX.US,D,20181116,000000,23.2821,23.5186,23.1115,23.3959,174002.2052621,0
+FINX.US,D,20181119,000000,23.0646,23.1784,21.9003,21.9571,309330.79472169,0
+FINX.US,D,20181120,000000,21.2847,21.7127,21.0582,21.4174,355936.38055119,0
+FINX.US,D,20181121,000000,21.597,22.0519,21.5401,21.8903,294868.0290546,0
+FINX.US,D,20181123,000000,21.7676,22.1278,21.6259,21.9472,58025.457763722,0
+FINX.US,D,20181126,000000,22.1657,22.5199,22.1657,22.5059,142476.7838281,0
+FINX.US,D,20181127,000000,22.2595,22.44,22.1467,22.3832,62523.648499266,0
+FINX.US,D,20181128,000000,22.459,23.2532,22.449,23.2063,81282.146227974,0
+FINX.US,D,20181129,000000,23.2722,23.329,22.9599,23.1873,184042.95276404,0
+FINX.US,D,20181130,000000,23.0457,23.2911,22.9509,23.2442,72566.400542526,0
+FINX.US,D,20181203,000000,23.6892,23.803,23.4238,23.6034,102047.18982401,0
+FINX.US,D,20181204,000000,23.4148,23.4807,22.44,22.4829,120231.38646282,0
+FINX.US,D,20181206,000000,21.8434,22.4211,21.6259,22.3453,141896.46911423,0
+FINX.US,D,20181207,000000,22.3642,22.5628,21.6439,21.7486,80033.316981876,0
+FINX.US,D,20181210,000000,21.6159,22.023,21.5032,21.8244,231000.33559625,0
+FINX.US,D,20181211,000000,22.1846,22.2535,21.7207,21.9282,112282.37783456,0
+FINX.US,D,20181212,000000,22.2126,22.6007,22.2126,22.2405,123145.98955082,0
+FINX.US,D,20181213,000000,22.3163,22.477,21.9761,22.023,81010.530878301,0
+FINX.US,D,20181214,000000,21.8624,21.9761,21.581,21.6259,146009.78791518,0
+FINX.US,D,20181217,000000,21.5032,21.588,20.9534,21.0292,169613.26202883,0
+FINX.US,D,20181218,000000,21.143,21.3136,20.9634,21.1151,278960.99136213,0
+FINX.US,D,20181219,000000,21.1719,21.578,20.7928,21.0103,194462.55857659,0
+FINX.US,D,20181220,000000,20.689,20.9115,20.2251,20.4426,336841.11987971,0
+FINX.US,D,20181221,000000,20.5563,20.5753,19.7801,19.8469,350480.01906182,0
+FINX.US,D,20181224,000000,19.7043,20.0545,19.5526,19.6005,274131.04903713,0
+FINX.US,D,20181226,000000,19.6574,20.6631,19.6005,20.6511,255530.91007318,0
+FINX.US,D,20181227,000000,20.3668,20.9155,20.1592,20.8776,188059.05131068,0
+FINX.US,D,20181228,000000,20.9913,21.0482,20.6511,20.8307,125830.07038634,0
+FINX.US,D,20181231,000000,20.8876,21.0672,20.7269,20.9065,280389.2270569,0
+FINX.US,D,20190102,000000,20.6411,21.0672,20.6411,20.9534,77374.292912937,0
+FINX.US,D,20190103,000000,20.689,20.7349,20.1592,20.1592,85045.672567539,0
+FINX.US,D,20190104,000000,20.5463,21.2168,20.5463,21.124,95561.496363735,0
+FINX.US,D,20190107,000000,21.2188,21.559,21.143,21.4363,97250.32243089,0
+FINX.US,D,20190108,000000,21.7297,21.8614,21.588,21.8244,223021.25884811,0
+FINX.US,D,20190109,000000,22.1178,22.2146,21.9003,22.1367,400580.5226932,0
+FINX.US,D,20190110,000000,22.033,22.2315,21.9003,22.2315,47636.922341727,0
+FINX.US,D,20190111,000000,22.1657,22.2315,22.033,22.2185,36190.991370267,0
+FINX.US,D,20190114,000000,21.9093,22.0609,21.8055,21.9661,58548.643049808,0
+FINX.US,D,20190115,000000,21.9851,22.2884,21.9851,22.2505,67408.715710728,0
+FINX.US,D,20190116,000000,22.3922,22.6306,22.3922,22.5717,99482.379197391,0
+FINX.US,D,20190117,000000,22.5249,22.9948,22.5249,22.894,89727.278834412,0
+FINX.US,D,20190118,000000,23.1025,23.5465,23.0836,23.5465,125780.95912385,0
+FINX.US,D,20190122,000000,23.339,23.4617,23.0267,23.1115,120751.56493691,0
+FINX.US,D,20190123,000000,23.339,23.5465,23.1784,23.3769,98449.038143838,0
+FINX.US,D,20190124,000000,23.4338,23.7551,23.4338,23.7551,141874.41915964,0
+FINX.US,D,20190125,000000,24.0484,24.2759,23.9446,24.2759,133031.38509999,0
+FINX.US,D,20190128,000000,24.0484,24.0594,23.8089,24.0394,97223.261122989,0
+FINX.US,D,20190129,000000,23.9446,23.9486,23.5705,23.6224,114787.0522214,0
+FINX.US,D,20190130,000000,23.7361,23.8498,23.2761,23.7461,158399.85785118,0
+FINX.US,D,20190131,000000,23.6703,23.8967,23.6323,23.7361,113705.60217602,0
+FINX.US,D,20190201,000000,23.5465,23.5655,23.338,23.4717,139830.78927778,0
+FINX.US,D,20190204,000000,23.6982,24.0484,23.6703,24.0105,127201.17665332,0
+FINX.US,D,20190205,000000,24.1342,24.3407,24.1342,24.3228,162214.49999456,0
+FINX.US,D,20190206,000000,24.2469,24.4255,24.1342,24.2849,120233.39100414,0
+FINX.US,D,20190207,000000,23.9347,24.0963,23.784,24.0145,146711.37737928,0
+FINX.US,D,20190208,000000,23.6703,24.0105,23.6034,23.9915,338592.08672797,0
+FINX.US,D,20190211,000000,24.1342,24.2948,24.0674,24.1152,96488.59672701,0
+FINX.US,D,20190212,000000,24.3707,24.5034,24.2569,24.4744,97704.351041229,0
+FINX.US,D,20190213,000000,24.4744,24.6071,24.3747,24.4465,169299.55131131,0
+FINX.US,D,20190214,000000,24.4555,24.645,24.4086,24.5782,104336.3760183,0
+FINX.US,D,20190215,000000,24.7298,24.8246,24.6071,24.7867,239297.13214456,0
+FINX.US,D,20190219,000000,24.9194,25.1698,24.9005,25.099,160113.74068491,0
+FINX.US,D,20190220,000000,25.09,25.09,24.8436,24.9284,110070.36648132,0
+FINX.US,D,20190221,000000,24.9094,24.9094,24.6351,24.683,157993.93823267,0
+FINX.US,D,20190222,000000,24.8715,25.3165,24.8346,25.2407,367893.46956078,0
+FINX.US,D,20190225,000000,25.553,25.6288,25.4113,25.4781,194747.20344488,0
+FINX.US,D,20190226,000000,25.4023,25.4402,25.2407,25.4023,162798.82379109,0
+FINX.US,D,20190227,000000,25.2786,25.544,25.2217,25.4871,167758.05903161,0
+FINX.US,D,20190228,000000,25.3734,25.563,25.3165,25.5061,320953.12532984,0
+FINX.US,D,20190301,000000,25.6957,25.8284,25.5909,25.7904,142240.24795163,0
+FINX.US,D,20190304,000000,25.8942,25.9601,25.1369,25.3834,245361.87192638,0
+FINX.US,D,20190305,000000,25.3834,25.5151,25.2128,25.4871,230789.85875702,0
+FINX.US,D,20190306,000000,25.4402,25.4592,25.1369,25.2507,120439.85876072,0
+FINX.US,D,20190307,000000,25.3075,25.3464,24.9573,25.0711,118190.76339295,0
+FINX.US,D,20190308,000000,24.8157,25.1748,24.7019,25.1748,103031.41961507,0
+FINX.US,D,20190311,000000,25.2128,25.6478,25.2128,25.6478,152256.94095766,0
+FINX.US,D,20190312,000000,25.6009,25.7425,25.4871,25.6957,137299.05358304,0
+FINX.US,D,20190313,000000,25.6767,25.9601,25.6388,25.8284,181901.10035721,0
+FINX.US,D,20190314,000000,25.8373,25.9032,25.7525,25.8373,127191.15394669,0
+FINX.US,D,20190315,000000,25.7994,25.989,25.7425,25.9221,131573.08128532,0
+FINX.US,D,20190318,000000,25.9601,26.0129,25.6009,25.7236,184243.40689664,0
+FINX.US,D,20190319,000000,25.8463,26.0169,25.7805,25.989,199827.71343562,0
+FINX.US,D,20190320,000000,25.998,26.0119,25.6198,25.7854,143940.09899608,0
+FINX.US,D,20190321,000000,25.6288,26.1566,25.6288,26.1496,142970.90326496,0
+FINX.US,D,20190322,000000,26.0079,26.0269,25.4552,25.563,157361.50544432,0
+FINX.US,D,20190325,000000,25.3544,25.4422,25.1838,25.3265,112962.91961474,0
+FINX.US,D,20190326,000000,25.7425,25.9601,25.7066,25.8942,115244.08764373,0
+FINX.US,D,20190327,000000,25.9511,26.0289,25.5819,25.8653,152105.59808754,0
+FINX.US,D,20190328,000000,25.9601,26.1217,25.8184,26.1027,104084.80608189,0
+FINX.US,D,20190329,000000,26.1686,26.2534,26.0838,26.1965,94700.545864218,0
+FINX.US,D,20190401,000000,26.405,26.6325,26.3172,26.5846,145032.57401875,0
+FINX.US,D,20190402,000000,26.6325,26.6894,26.5108,26.6415,111060.60989637,0
+FINX.US,D,20190403,000000,26.8121,26.9728,26.7363,26.8031,222246.50362561,0
+FINX.US,D,20190404,000000,26.7932,26.8351,26.3861,26.5946,199239.38055644,0
+FINX.US,D,20190405,000000,26.6704,26.7932,26.6515,26.7084,126060.59263882,0
+FINX.US,D,20190408,000000,26.7173,26.8221,26.4998,26.8221,132490.15894197,0
+FINX.US,D,20190409,000000,26.6704,26.7173,26.5806,26.6415,130999.78246609,0
+FINX.US,D,20190410,000000,26.6984,26.859,26.6415,26.7463,178578.57310936,0
+FINX.US,D,20190411,000000,26.7652,26.9139,26.6704,26.6984,133906.36738879,0
+FINX.US,D,20190412,000000,26.878,26.9159,26.7842,26.8031,87082.286554755,0
+FINX.US,D,20190415,000000,26.9348,26.9638,26.8031,26.8401,192555.2375049,0
+FINX.US,D,20190416,000000,26.9638,26.9638,26.6315,26.6984,187197.0985405,0
+FINX.US,D,20190417,000000,26.869,26.869,26.5278,26.6036,213360.37192745,0
+FINX.US,D,20190418,000000,26.5946,26.5946,26.2255,26.4529,207537.17937542,0
+FINX.US,D,20190422,000000,26.4529,26.7084,26.3452,26.6894,201651.84604229,0
+FINX.US,D,20190423,000000,26.6325,27.0396,26.6225,27.0206,140515.34014061,0
+FINX.US,D,20190424,000000,27.0965,27.2082,26.9348,27.0675,169800.68664281,0
+FINX.US,D,20190425,000000,26.9069,27.0486,26.8311,27.0107,278621.22160737,0
+FINX.US,D,20190426,000000,26.9538,27.0675,26.7842,27.0675,62805.286555569,0
+FINX.US,D,20190429,000000,27.0865,27.2242,27.0675,27.1533,82659.266118936,0
+FINX.US,D,20190430,000000,27.2092,27.4367,27.1623,27.314,150099.05222022,0
+FINX.US,D,20190501,000000,27.2192,27.2382,26.8969,26.8969,152124.64123014,0
+FINX.US,D,20190502,000000,26.7842,26.9159,26.4998,26.7483,141962.61897798,0
+FINX.US,D,20190503,000000,26.8031,27.0206,26.7323,26.9538,66743.207990496,0
+FINX.US,D,20190506,000000,26.4719,27.1244,26.3013,27.1244,169780.64122955,0
+FINX.US,D,20190507,000000,26.859,26.861,26.3961,26.5567,117535.27837935,0
+FINX.US,D,20190508,000000,26.6036,26.849,26.6036,26.6984,249557.3769217,0
+FINX.US,D,20190509,000000,26.2255,26.5737,26.0738,26.5377,184881.85330897,0
+FINX.US,D,20190510,000000,26.4619,26.8121,26.1686,26.8031,149502.70117573,0
+FINX.US,D,20190513,000000,26.1406,26.2634,25.8683,25.9321,223496.33514237,0
+FINX.US,D,20190514,000000,26.0269,26.5178,26.0079,26.3392,217173.0095295,0
+FINX.US,D,20190515,000000,26.1875,26.7273,26.0838,26.6704,145143.82606235,0
+FINX.US,D,20190516,000000,26.8121,27.3609,26.8031,27.2092,208117.4940893,0
+FINX.US,D,20190517,000000,27.0486,27.2561,26.878,27.0486,229340.57537832,0
+FINX.US,D,20190520,000000,26.7463,26.8969,26.5318,26.6794,78066.86194107,0
+FINX.US,D,20190521,000000,27.0396,27.2002,27.0396,27.1344,128518.1603045,0
+FINX.US,D,20190522,000000,27.1533,27.4936,27.1344,27.4367,160552.73523531,0
+FINX.US,D,20190523,000000,27.285,27.285,26.8221,26.9348,72647.584466229,0
+FINX.US,D,20190524,000000,27.0396,27.29,27.0087,27.0965,53434.055856519,0
+FINX.US,D,20190528,000000,27.4088,27.6352,27.2761,27.4177,181590.39645168,0
+FINX.US,D,20190529,000000,27.1154,27.1154,26.7752,26.878,284252.98046277,0
+FINX.US,D,20190530,000000,26.9638,27.0586,26.8031,26.9348,317507.31879044,0
+FINX.US,D,20190531,000000,26.6794,26.7084,26.416,26.5467,94854.89554632,0
+FINX.US,D,20190603,000000,26.5377,26.6575,25.8653,25.979,230753.77701315,0
+FINX.US,D,20190604,000000,26.1307,26.6515,26.0349,26.6515,230467.12760353,0
+FINX.US,D,20190605,000000,26.9259,26.9728,26.6984,26.9638,105542.10762589,0
+FINX.US,D,20190606,000000,26.9448,27.1533,26.7922,27.1055,69660.817890489,0
+FINX.US,D,20190607,000000,27.2761,27.5854,27.2761,27.4936,107219.90871575,0
+FINX.US,D,20190610,000000,27.73,27.9386,27.6352,27.7021,277742.23023592,0
+FINX.US,D,20190611,000000,27.8907,27.9994,27.4467,27.5973,123166.03496408,0
+FINX.US,D,20190612,000000,27.5973,27.6352,27.4497,27.5884,63180.135783531,0
+FINX.US,D,20190613,000000,27.5884,27.5884,27.4467,27.5405,102538.30244888,0
+FINX.US,D,20190614,000000,27.4846,27.4846,27.2252,27.3419,68092.264302894,0
+FINX.US,D,20190617,000000,27.3329,27.4656,27.2382,27.3898,155159.5167977,0
+FINX.US,D,20190618,000000,27.6921,27.8248,27.6163,27.6642,342397.70843539,0
+FINX.US,D,20190619,000000,27.7111,27.8817,27.5694,27.8158,71133.153494436,0
+FINX.US,D,20190620,000000,28.203,28.3736,28.0333,28.2179,302968.38055297,0
+FINX.US,D,20190621,000000,28.175,28.175,27.9196,27.9196,100021.60081409,0
+FINX.US,D,20190624,000000,28.0802,28.1092,27.8907,27.9196,95382.089915058,0
+FINX.US,D,20190625,000000,27.9475,28.0713,27.5026,27.5884,99082.473202854,0
+FINX.US,D,20190626,000000,27.6831,27.8717,27.5315,27.5594,147645.49363719,0
+FINX.US,D,20190627,000000,27.6542,27.8059,27.5894,27.8059,347869.1039847,0
+FINX.US,D,20190628,000000,27.8059,27.9286,27.73,27.9246,130105.75703469,0
+FINX.US,D,20190701,000000,28.0613,28.2219,27.9386,28.0523,226956.17347105,0
+FINX.US,D,20190702,000000,28.0333,28.0493,27.8907,27.9765,170487.24204696,0
+FINX.US,D,20190703,000000,28.175,28.3077,28.0872,28.2509,55346.388281523,0
+FINX.US,D,20190705,000000,28.1182,28.2479,27.8288,28.203,113104.23977822,0
+FINX.US,D,20190708,000000,28.1561,28.165,27.9865,28.0902,124374.77338366,0
+FINX.US,D,20190709,000000,27.8627,28.203,27.8627,28.184,126554.71207568,0
+FINX.US,D,20190710,000000,28.2319,28.5342,28.2319,28.4684,170932.25022134,0
+FINX.US,D,20190711,000000,28.6011,28.7617,28.4873,28.7427,169974.07946751,0
+FINX.US,D,20190712,000000,28.7048,28.8565,28.5821,28.8275,168053.7288772,0
+FINX.US,D,20190715,000000,28.9133,28.9702,28.7876,28.8944,260529.23386956,0
+FINX.US,D,20190716,000000,28.8465,28.8465,28.629,28.6859,255093.92006411,0
+FINX.US,D,20190717,000000,28.7717,28.9602,28.6769,28.8275,60686.486373987,0
+FINX.US,D,20190718,000000,28.7717,28.9982,28.6958,28.9702,91112.416890678,0
+FINX.US,D,20190719,000000,29.1877,29.2825,28.8375,28.8844,137459.41688912,0
+FINX.US,D,20190722,000000,28.9413,29.1877,28.9034,29.065,143870.94232033,0
+FINX.US,D,20190723,000000,29.0929,29.1608,28.9283,29.0929,208265.83014742,0
+FINX.US,D,20190724,000000,29.1029,29.1588,28.8754,29.1588,166844.99045762,0
+FINX.US,D,20190725,000000,28.9413,29.065,28.7617,28.8944,295562.60262406,0
+FINX.US,D,20190726,000000,29.046,29.6138,29.046,29.5569,169627.29381811,0
+FINX.US,D,20190729,000000,29.5569,29.5569,29.2346,29.4242,192852.91189181,0
+FINX.US,D,20190730,000000,28.9223,28.9602,28.7527,28.9034,136387.98955038,0
+FINX.US,D,20190731,000000,28.9982,29.1219,28.4404,28.9413,148513.46003135,0
+FINX.US,D,20190801,000000,28.7427,29.1169,28.5631,28.6579,224958.64803969,0
+FINX.US,D,20190802,000000,28.4873,28.4873,27.9196,28.1281,237662.42869321,0
+FINX.US,D,20190805,000000,27.3798,27.4467,26.6136,26.9538,602446.85465737,0
+FINX.US,D,20190806,000000,27.1244,27.2571,26.859,27.1434,264740.77519548,0
+FINX.US,D,20190807,000000,26.9159,27.4277,26.8121,27.3609,148986.53178429,0
+FINX.US,D,20190808,000000,27.5784,27.9475,27.5026,27.9475,121148.46411946,0
+FINX.US,D,20190809,000000,27.8248,27.8338,27.4467,27.5026,141007.45503614,0
+FINX.US,D,20190812,000000,27.323,27.323,26.7652,26.8311,164577.85421792,0
+FINX.US,D,20190813,000000,26.7552,27.304,26.6984,27.304,134625.99772482,0
+FINX.US,D,20190814,000000,26.9259,26.9259,26.3392,26.434,186400.29336341,0
+FINX.US,D,20190815,000000,26.415,26.5188,26.1776,26.3961,375232.09535527,0
+FINX.US,D,20190816,000000,26.8969,27.1094,26.8221,27.0296,130257.09990481,0
+FINX.US,D,20190819,000000,27.4467,27.5594,27.1813,27.1903,236282.30199026,0
+FINX.US,D,20190820,000000,27.2382,27.3419,27.0775,27.1713,68483.149861464,0
+FINX.US,D,20190821,000000,27.4088,27.5784,27.315,27.5315,94574.25976068,0
+FINX.US,D,20190822,000000,27.4936,27.5315,27.1883,27.4656,51774.295638591,0
+FINX.US,D,20190823,000000,27.4746,27.6931,26.878,26.9069,82517.945955453,0
+FINX.US,D,20190826,000000,27.0107,27.1164,26.878,27.0586,161946.89372754,0
+FINX.US,D,20190827,000000,27.295,27.3419,26.8879,27.0296,98041.113983997,0
+FINX.US,D,20190828,000000,26.9917,27.1913,26.7473,27.1713,98259.608988531,0
+FINX.US,D,20190829,000000,27.4177,27.5415,27.3709,27.4467,40321.34877249,0
+FINX.US,D,20190830,000000,27.6642,27.6642,27.295,27.4367,156021.46956788,0
+FINX.US,D,20190903,000000,27.4367,27.5215,27.1713,27.323,189167.56266396,0
+FINX.US,D,20190904,000000,27.5973,27.7031,27.4357,27.6263,128373.83332903,0
+FINX.US,D,20190905,000000,28.0992,28.3736,28.0433,28.3357,89028.696182301,0
+FINX.US,D,20190906,000000,28.3925,28.7338,28.3925,28.5153,153392.51361884,0
+FINX.US,D,20190909,000000,28.6669,28.6769,27.749,27.9665,113230.52588176,0
+FINX.US,D,20190910,000000,27.5884,27.5884,27.1055,27.314,124022.97638095,0
+FINX.US,D,20190911,000000,27.323,27.4177,27.2571,27.3609,80408.166209838,0
+FINX.US,D,20190912,000000,27.4746,27.7759,27.4277,27.5884,62113.719798099,0
+FINX.US,D,20190913,000000,27.5973,27.6642,27.4467,27.4467,41309.587646208,0
+FINX.US,D,20190916,000000,27.3329,27.6542,27.2192,27.5125,66313.233876069,0
+FINX.US,D,20190917,000000,27.5784,27.8528,27.5784,27.8528,38787.8746581,0
+FINX.US,D,20190918,000000,27.9196,27.9665,27.4746,27.8248,82420.725701142,0
+FINX.US,D,20190919,000000,27.8248,28.1281,27.8019,27.8338,46193.652587007,0
+FINX.US,D,20190920,000000,27.9006,27.9655,27.5215,27.7021,59498.795638332,0
+FINX.US,D,20190923,000000,27.5973,27.5973,27.4088,27.4467,57243.686646582,0
+FINX.US,D,20190924,000000,27.5884,27.6562,27.1154,27.285,44132.984103879,0
+FINX.US,D,20190925,000000,27.1713,27.4796,26.8969,27.4277,100738.22433813,0
+FINX.US,D,20190926,000000,27.4557,27.5405,27.295,27.5026,53793.871024536,0
+FINX.US,D,20190927,000000,27.5973,27.6542,26.9159,27.1533,52583.128063632,0
+FINX.US,D,20190930,000000,27.0965,27.3329,27.0675,27.2282,24111.625339791,0
+FINX.US,D,20191001,000000,27.323,27.4467,26.878,27.0206,89846.549043309,0
+FINX.US,D,20191002,000000,26.6136,26.6136,25.979,26.1307,133534.52497282,0
+FINX.US,D,20191003,000000,26.2155,26.5846,25.973,26.4809,51492.657582288,0
+FINX.US,D,20191004,000000,26.6325,27.0965,26.6325,27.0965,107742.09173117,0
+FINX.US,D,20191007,000000,27.0675,27.1623,26.9728,27.0486,45374.797455336,0
+FINX.US,D,20191008,000000,26.8969,26.8969,26.4998,26.4998,43154.767936791,0
+FINX.US,D,20191009,000000,26.8031,27.0316,26.7213,27.0107,210373.60535171,0
+FINX.US,D,20191010,000000,26.878,27.2571,26.878,27.0586,182805.14849523,0
+FINX.US,D,20191011,000000,27.4367,27.73,27.4367,27.6163,80112.496364253,0
+FINX.US,D,20191014,000000,27.5125,27.6682,27.4746,27.6073,68681.599452738,0
+FINX.US,D,20191015,000000,27.4088,27.6073,27.2471,27.4846,43270.029063036,0
+FINX.US,D,20191016,000000,27.4367,27.4367,27.1055,27.2571,89029.698452964,0
+FINX.US,D,20191017,000000,27.1623,27.2401,26.9917,27.1344,58786.181196939,0
+FINX.US,D,20191018,000000,26.9827,27.0396,26.415,26.6325,60138.244321326,0
+FINX.US,D,20191021,000000,26.7084,26.7652,26.5088,26.6415,38563.366029588,0
+FINX.US,D,20191022,000000,26.5757,26.6295,25.9132,25.9321,115883.53632672,0
+FINX.US,D,20191023,000000,25.8373,26.0449,25.7525,25.97,73595.732513427,0
+FINX.US,D,20191024,000000,26.2444,26.4998,26.2255,26.415,156302.10535352,0
+FINX.US,D,20191025,000000,26.5188,26.7742,26.424,26.7652,40546.859671665,0
+FINX.US,D,20191028,000000,26.7932,26.9159,26.6894,26.8031,67919.873748858,0
+FINX.US,D,20191029,000000,26.8031,27.0675,26.7363,26.9259,41103.11988963,0
+FINX.US,D,20191030,000000,26.869,27.0965,26.7363,27.0206,82967.96548314,0
+FINX.US,D,20191031,000000,27.1154,27.2092,26.9448,27.0675,117755.77792521,0
+FINX.US,D,20191101,000000,27.2192,27.4177,27.2192,27.3798,55934.721160704,0
+FINX.US,D,20191104,000000,27.5784,27.5784,27.295,27.3329,57591.474566643,0
+FINX.US,D,20191105,000000,27.3609,27.3609,26.9069,26.9348,63511.887372984,0
+FINX.US,D,20191106,000000,26.878,26.879,26.6565,26.7173,69694.895093031,0
+FINX.US,D,20191107,000000,27.0586,27.3519,27.0017,27.1573,149548.80562623,0
+FINX.US,D,20191108,000000,27.0775,27.3649,27.0017,27.2571,55485.70390368,0
+FINX.US,D,20191111,000000,27.323,27.5405,27.2571,27.5125,98054.143502616,0
+FINX.US,D,20191112,000000,27.5215,27.6602,27.5026,27.5784,40161.987737073,0
+FINX.US,D,20191113,000000,27.6263,27.729,27.5594,27.6452,52350.601269816,0
+FINX.US,D,20191114,000000,27.7679,28.1092,27.6921,28.0333,43768.157582547,0
+FINX.US,D,20191115,000000,28.1471,28.2888,28.0443,28.2888,59481.757037061,0
+FINX.US,D,20191118,000000,28.1371,28.3456,28.0802,28.2888,56693.440052595,0
+FINX.US,D,20191119,000000,28.3357,28.3836,28.203,28.2698,178000.26293681,0
+FINX.US,D,20191120,000000,28.2129,28.2698,28.0044,28.1561,200914.17483432,0
+FINX.US,D,20191121,000000,28.1371,28.1561,27.9196,27.9855,87120.372839949,0
+FINX.US,D,20191122,000000,28.1371,28.2449,27.9585,28.2269,84656.791550295,0
+FINX.US,D,20191125,000000,28.3836,28.629,28.3077,28.615,122784.16984148,0
+FINX.US,D,20191126,000000,28.61,28.7806,28.61,28.7427,154586.21797847,0
+FINX.US,D,20191127,000000,28.8096,28.9513,28.7427,28.9323,86299.513166952,0
+FINX.US,D,20191129,000000,28.8275,28.9602,28.8275,28.8964,38299.768845219,0
+FINX.US,D,20191202,000000,28.8655,28.9602,28.186,28.3456,87563.376472995,0
+FINX.US,D,20191203,000000,28.0523,28.3077,27.9286,28.2788,104066.76520995,0
+FINX.US,D,20191204,000000,28.4963,28.5362,28.3546,28.4025,108245.231604,0
+FINX.US,D,20191205,000000,28.4215,28.4484,28.2977,28.4005,136649.58219342,0
+FINX.US,D,20191206,000000,28.4494,28.5442,28.3456,28.4304,143340.74113961,0
+FINX.US,D,20191209,000000,28.3736,28.4783,28.1241,28.175,100092.76203116,0
+FINX.US,D,20191210,000000,28.1092,28.1092,27.8538,27.9096,61518.371024277,0
+FINX.US,D,20191211,000000,27.8627,27.9006,27.5694,27.8627,98467.079015772,0
+FINX.US,D,20191212,000000,27.8627,28.1092,27.8059,28.0613,67699.374202998,0
+FINX.US,D,20191213,000000,28.0613,28.2509,28.0423,28.2409,67756.503630789,0
+FINX.US,D,20191216,000000,28.4304,28.5721,28.4025,28.4594,74081.833784982,0
+FINX.US,D,20191217,000000,28.5153,28.5153,28.2967,28.3925,70176.987281934,0
+FINX.US,D,20191218,000000,28.4873,28.5821,28.4684,28.5063,27516.338782002,0
+FINX.US,D,20191219,000000,28.4494,28.5721,28.3925,28.5532,54546.576292449,0
+FINX.US,D,20191220,000000,28.62,28.6889,28.4783,28.61,52519.985011863,0
+FINX.US,D,20191223,000000,28.7148,28.8375,28.61,28.6958,146706.36602596,0
+FINX.US,D,20191224,000000,28.6769,28.7527,28.5442,28.7427,1579473.3264684,0
+FINX.US,D,20191226,000000,28.7048,28.8375,28.7048,28.8096,63029.795184081,0
+FINX.US,D,20191227,000000,28.9602,28.9892,28.7717,28.9513,96588.82379331,0
+FINX.US,D,20191230,000000,28.9602,28.9602,28.634,28.644,38955.253858821,0
+FINX.US,D,20191231,000000,28.5821,28.7717,28.5821,28.7497,23247.668028285,0
+FINX.US,D,20200102,000000,29.1309,29.2346,29.0361,29.1877,188605.28882201,0
+FINX.US,D,20200103,000000,29.1967,29.1967,28.8375,29.0171,76946.323339836,0
+FINX.US,D,20200106,000000,28.7906,29.0171,28.7218,29.0171,138479.72842406,0
+FINX.US,D,20200107,000000,29.0171,29.1229,28.8655,28.9892,77298.120342549,0
+FINX.US,D,20200108,000000,28.9413,29.2356,28.9413,29.1967,54687.896455932,0
+FINX.US,D,20200109,000000,29.3294,29.5,29.2496,29.3963,164413.48182918,0
+FINX.US,D,20200110,000000,29.4721,29.5459,29.3194,29.3673,93488.800632651,0
+FINX.US,D,20200113,000000,29.528,29.7504,29.4531,29.7465,76117.445501535,0
+FINX.US,D,20200114,000000,29.7554,29.8502,29.6417,29.7175,98682.567208317,0
+FINX.US,D,20200115,000000,29.7465,30.0488,29.7465,29.8881,87441.099452109,0
+FINX.US,D,20200116,000000,30.1346,30.2433,30.1056,30.1815,75289.569933897,0
+FINX.US,D,20200117,000000,30.2094,30.2763,30.1256,30.1904,76938.305174532,0
+FINX.US,D,20200121,000000,30.1436,30.3411,30.0697,30.2383,178200.71706941,0
+FINX.US,D,20200122,000000,30.4179,30.6644,30.4179,30.5407,215649.55812174,0
+FINX.US,D,20200123,000000,30.5885,30.6454,30.4469,30.6165,108003.68437422,0
+FINX.US,D,20200124,000000,30.7781,30.9956,30.4469,30.7023,163556.54041232,0
+FINX.US,D,20200127,000000,29.926,30.1525,29.6796,29.926,134611.96593554,0
+FINX.US,D,20200128,000000,30.1346,30.6185,30.1346,30.5995,65836.153040481,0
+FINX.US,D,20200129,000000,30.7871,30.9258,30.6514,30.806,107756.12352046,0
+FINX.US,D,20200130,000000,30.38,30.8819,30.2952,30.7971,159740.89599828,0
+FINX.US,D,20200131,000000,30.7023,30.7362,30.0777,30.1475,116914.87283895,0
+FINX.US,D,20200203,000000,30.371,30.7143,30.3331,30.6923,1733814.9904051,0
+FINX.US,D,20200204,000000,31.0714,31.4027,31.0525,31.3169,124955.08809754,0
+FINX.US,D,20200205,000000,31.4775,31.5723,31.0425,31.1652,203535.11261806,0
+FINX.US,D,20200206,000000,31.1942,31.2221,31.0555,31.0994,136791.90462757,0
+FINX.US,D,20200207,000000,30.9198,31.0335,30.806,30.9008,87072.263848125,0
+FINX.US,D,20200210,000000,30.7871,31.1433,30.7681,31.1283,143177.37102154,0
+FINX.US,D,20200211,000000,31.3169,31.4865,31.2131,31.2131,100206.01861608,0
+FINX.US,D,20200212,000000,31.3458,31.4596,31.1463,31.3458,189001.1857339,0
+FINX.US,D,20200213,000000,31.2321,31.8277,31.1363,31.6202,80817.092640342,0
+FINX.US,D,20200214,000000,31.6861,31.9794,31.6801,31.9794,108900.7166176,0
+FINX.US,D,20200218,000000,31.8946,32.0822,31.8946,32.0552,127924.81607201,0
+FINX.US,D,20200219,000000,32.2158,32.604,32.1779,32.5471,180443.79881321,0
+FINX.US,D,20200220,000000,32.3865,32.5092,31.715,32.1879,236469.72660424,0
+FINX.US,D,20200221,000000,32.0552,32.15,31.6202,31.8088,138742.32333776,0
+FINX.US,D,20200224,000000,30.38,30.7402,30.0777,30.5317,247050.69799353,0
+FINX.US,D,20200225,000000,30.6454,30.7212,29.49,29.6038,303013.4827328,0
+FINX.US,D,20200226,000000,29.6986,30.1146,29.3484,29.4811,156849.34513552,0
+FINX.US,D,20200227,000000,29.074,29.7085,28.5911,28.5911,429081.09126627,0
+FINX.US,D,20200228,000000,27.6542,28.4873,27.4467,28.4873,568008.83467669,0
+FINX.US,D,20200302,000000,28.4963,29.4152,28.0523,29.4152,354361.81333962,0
+FINX.US,D,20200303,000000,29.5798,30.1156,28.5542,28.9223,487795.10897547,0
+FINX.US,D,20200304,000000,29.2346,29.7744,28.8415,29.7465,203635.33968436,0
+FINX.US,D,20200305,000000,28.8565,29.1408,28.3456,28.62,533107.7656497,0
+FINX.US,D,20200306,000000,27.74,28.1042,27.4038,28.0333,301041.01406802,0
+FINX.US,D,20200309,000000,25.7336,26.405,25.3644,25.4023,615515.46183222,0
+FINX.US,D,20200310,000000,26.6984,27.1055,25.6697,26.9438,299213.87464937,0
+FINX.US,D,20200311,000000,26.0928,26.2634,25.0801,25.4113,309631.47592059,0
+FINX.US,D,20200312,000000,23.6603,23.9825,22.3073,22.6765,392574.38463715,0
+FINX.US,D,20200313,000000,24.2759,24.6919,22.922,24.6919,226357.81788524,0
+FINX.US,D,20200316,000000,19.9028,22.7224,19.9028,21.5221,344524.52678227,0
+FINX.US,D,20200317,000000,21.7107,22.0759,20.7599,22.004,247293.24749398,0
+FINX.US,D,20200318,000000,20.1682,20.6282,18.7674,19.7711,353781.49862574,0
+FINX.US,D,20200319,000000,19.7232,20.5563,19.0188,20.1113,272867.18573109,0
+FINX.US,D,20200320,000000,20.698,21.1809,19.4399,19.4399,221207.14894808,0
+FINX.US,D,20200323,000000,19.4967,19.6095,18.5978,19.2084,256973.17755723,0
+FINX.US,D,20200324,000000,20.4236,21.5022,20.4236,21.3515,242047.36284384,0
+FINX.US,D,20200325,000000,21.7676,23.1514,21.6219,22.3453,287702.79608481,0
+FINX.US,D,20200326,000000,22.8092,23.9726,22.8092,23.9047,199624.25249104,0
+FINX.US,D,20200327,000000,23.1963,23.3959,22.6007,22.7613,126281.09218468,0
+FINX.US,D,20200330,000000,22.9788,23.4907,22.8471,23.3669,125975.39963247,0
+FINX.US,D,20200331,000000,23.2722,23.4907,22.7144,22.8651,253192.6126164,0
+FINX.US,D,20200401,000000,21.9571,22.3353,21.4842,21.6349,145456.5345092,0
+FINX.US,D,20200402,000000,21.5122,22.1178,21.2946,21.8713,229352.60262628,0
+FINX.US,D,20200403,000000,21.6449,21.7586,20.9255,21.1619,137498.50544498,0
+FINX.US,D,20200406,000000,22.1367,23.2981,22.1367,23.1784,155955.31970413,0
+FINX.US,D,20200407,000000,24.0674,24.1621,23.2253,23.2632,176692.2997216,0
+FINX.US,D,20200408,000000,23.5755,24.2569,23.4338,24.1721,106489.25340242,0
+FINX.US,D,20200409,000000,24.5403,25.088,24.4275,24.7398,167648.81152935,0
+FINX.US,D,20200413,000000,24.6261,24.6261,23.9157,24.3517,129352.04949612,0
+FINX.US,D,20200414,000000,25.0711,25.4402,24.8905,25.2976,217082.80516983,0
+FINX.US,D,20200415,000000,24.5503,24.5882,24.2759,24.3517,159469.2806486,0
+FINX.US,D,20200416,000000,24.6071,24.7069,24.1342,24.5313,320120.23840889,0
+FINX.US,D,20200417,000000,25.1938,25.4871,25.0801,25.4871,216865.31243596,0
+FINX.US,D,20200420,000000,25.2028,25.6198,25.09,25.1369,226508.15848469,0
+FINX.US,D,20200421,000000,24.8246,24.9005,24.2469,24.4275,123580.97501856,0
+FINX.US,D,20200422,000000,24.9284,25.3624,24.6919,25.2447,174654.68346372,0
+FINX.US,D,20200423,000000,25.3644,25.6667,25.1559,25.2507,225799.55312594,0
+FINX.US,D,20200424,000000,25.3544,25.7924,25.1559,25.6667,220021.46275375,0
+FINX.US,D,20200427,000000,25.97,26.3621,25.8373,26.3292,237940.05766686,0
+FINX.US,D,20200428,000000,26.3482,26.4719,25.7146,25.9321,126337.21934181,0
+FINX.US,D,20200429,000000,26.3581,26.9728,26.3292,26.7742,254360.25793879,0
+FINX.US,D,20200430,000000,26.8031,26.8401,26.405,26.5657,103372.19164049,0
+FINX.US,D,20200501,000000,26.1117,26.1686,25.6767,25.8373,166304.76657026,0
+FINX.US,D,20200504,000000,25.8284,26.424,25.7425,26.3771,88038.452767257,0
+FINX.US,D,20200505,000000,26.6225,27.1154,26.5846,26.8969,92156.782921524,0
+FINX.US,D,20200506,000000,27.2002,27.4088,27.0206,27.1533,181933.17301842,0
+FINX.US,D,20200507,000000,27.5884,28.184,27.5884,27.9006,169754.58219231,0
+FINX.US,D,20200508,000000,28.1471,28.2828,28.0613,28.194,123510.81607215,0
+FINX.US,D,20200511,000000,28.194,28.3836,28.0144,28.2129,185850.04676943,0
+FINX.US,D,20200512,000000,28.2698,28.2698,27.4088,27.4746,140076.34559022,0
+FINX.US,D,20200513,000000,27.5694,27.8248,26.855,27.2192,215721.72160948,0
+FINX.US,D,20200514,000000,26.6794,27.2192,26.3392,27.1903,170110.38827767,0
+FINX.US,D,20200515,000000,27.1434,27.4277,26.8221,27.3988,110514.37238503,0
+FINX.US,D,20200518,000000,28.0523,28.61,28.0523,28.4684,167131.63986724,0
+FINX.US,D,20200519,000000,28.3546,28.7427,28.203,28.203,103307.0440474,0
+FINX.US,D,20200520,000000,28.8096,29.1119,28.7617,28.9323,255417.65348826,0
+FINX.US,D,20200521,000000,28.9323,29.1309,28.5821,28.8186,143669.48591707,0
+FINX.US,D,20200522,000000,28.8186,29.1309,28.7338,29.0271,118202.79064091,0
+FINX.US,D,20200526,000000,30.0777,30.1625,29.509,29.6038,293402.70934529,0
+FINX.US,D,20200527,000000,29.7085,29.7085,28.9034,29.6417,198330.3210651,0
+FINX.US,D,20200528,000000,29.9071,30.3541,29.8402,29.8402,160484.58083022,0
+FINX.US,D,20200529,000000,30.1246,30.4798,29.954,30.4279,104795.41598195,0
+FINX.US,D,20200601,000000,30.5786,31.0804,30.5786,31.0525,152712.97410932,0
+FINX.US,D,20200602,000000,31.251,31.3648,31.0046,31.3358,199858.78382618,0
+FINX.US,D,20200603,000000,31.5444,32.0083,31.4246,31.8846,157234.21707011,0
+FINX.US,D,20200604,000000,31.696,31.705,31.251,31.4306,259133.070836,0
+FINX.US,D,20200605,000000,31.5065,32.0273,31.5065,31.7808,183454.61988486,0
+FINX.US,D,20200608,000000,31.8467,32.0173,31.6102,31.9894,166563.35240132,0
+FINX.US,D,20200609,000000,31.5254,31.9604,31.4695,31.724,173345.71797784,0
+FINX.US,D,20200610,000000,32.0931,32.2538,31.7529,31.9794,274450.77337863,0
+FINX.US,D,20200611,000000,31.2321,31.2979,30.1625,30.1904,393421.30334739,0
+FINX.US,D,20200612,000000,31.0335,31.1563,30.0488,30.7073,192718.60762297,0
+FINX.US,D,20200615,000000,30.2573,31.3458,30.0777,31.26,217714.23568752,0
+FINX.US,D,20200616,000000,32.1121,32.169,31.4027,31.8058,198086.76929399,0
+FINX.US,D,20200617,000000,32.14,32.4144,32.0363,32.169,189743.86829518,0
+FINX.US,D,20200618,000000,31.4965,31.696,31.3458,31.6771,180147.12669696,0
+FINX.US,D,20200619,000000,31.9036,31.9325,31.0994,31.1183,115870.5068081,0
+FINX.US,D,20200622,000000,31.1183,31.6861,31.0555,31.5913,129941.38464596,0
+FINX.US,D,20200623,000000,31.9983,32.1221,31.7699,31.7998,230541.2956326,0
+FINX.US,D,20200624,000000,31.4775,31.705,30.5027,30.6734,238796.99908373,0
+FINX.US,D,20200625,000000,30.6354,31.1373,30.4558,31.1183,107498.53996006,0
+FINX.US,D,20200626,000000,31.0615,31.1183,30.5217,30.5217,107304.09945144,0
+FINX.US,D,20200629,000000,30.8719,30.9288,30.399,30.8719,114978.48591803,0
+FINX.US,D,20200630,000000,30.8719,31.5344,30.8719,31.4436,271070.11443233,0
+FINX.US,D,20200701,000000,31.5633,32.1779,31.4965,32.0363,115457.57129495,0
+FINX.US,D,20200702,000000,32.4812,32.6329,32.2158,32.2917,251066.79654017,0
+FINX.US,D,20200706,000000,32.8744,33.1248,32.585,32.6988,393512.50997772,0
+FINX.US,D,20200707,000000,32.5471,33.1158,32.4623,32.4812,124370.76430101,0
+FINX.US,D,20200708,000000,32.7177,33.1817,32.7177,33.1817,150488.93550812,0
+FINX.US,D,20200709,000000,33.4939,33.5408,32.7696,33.1527,117848.98909687,0
+FINX.US,D,20200710,000000,33.1338,33.1527,32.8404,33.0589,105467.93959683,0
+FINX.US,D,20200713,000000,33.2665,33.4231,32.1879,32.1969,179685.07992131,0
+FINX.US,D,20200714,000000,31.8188,32.2448,31.3648,32.2069,168867.57265556,0
+FINX.US,D,20200715,000000,32.6229,32.9352,32.4344,32.7556,259557.03132645,0
+FINX.US,D,20200716,000000,32.3585,32.4533,32.0911,32.2538,92946.572203968,0
+FINX.US,D,20200717,000000,32.4713,32.7466,32.3485,32.6519,84327.044502168,0
+FINX.US,D,20200720,000000,32.8025,33.6077,32.7935,33.5598,263819.68845619,0
+FINX.US,D,20200721,000000,33.8721,34.0237,33.5977,33.6835,166298.75294629,0
+FINX.US,D,20200722,000000,33.7683,34.0597,33.7214,33.929,192933.09354485,0
+FINX.US,D,20200723,000000,33.8062,34.1185,33.2196,33.4181,106877.13214901,0
+FINX.US,D,20200724,000000,32.9542,33.1108,32.5571,32.8694,143301.65258375,0
+FINX.US,D,20200727,000000,33.2006,33.5319,33.1338,33.465,114494.38918781,0
+FINX.US,D,20200728,000000,33.2096,33.484,33.0779,33.1158,219885.15394358,0
+FINX.US,D,20200729,000000,33.3712,34.0427,33.3333,33.9669,157025.74477221,0
+FINX.US,D,20200730,000000,33.5508,33.9769,33.2665,33.9389,257820.09626747,0
+FINX.US,D,20200731,000000,34.0716,34.1375,33.4401,33.8631,249076.28700346,0
+FINX.US,D,20200803,000000,34.1185,34.6094,34.1185,34.5535,171928.50726036,0
+FINX.US,D,20200804,000000,34.355,34.5915,34.1993,34.4308,165781.58128418,0
+FINX.US,D,20200805,000000,34.9796,35.1502,34.8189,34.9327,153944.76475415,0
+FINX.US,D,20200806,000000,35.0364,35.3398,34.9327,35.3208,191440.71252764,0
+FINX.US,D,20200807,000000,35.3208,35.3208,34.7192,35.0085,143300.65031309,0
+FINX.US,D,20200810,000000,34.9227,35.0554,34.1275,34.2133,174616.59717852,0
+FINX.US,D,20200811,000000,34.1275,34.6104,33.7973,33.9858,204505.31061985,0
+FINX.US,D,20200812,000000,34.1095,34.4588,34.0716,34.2133,194336.27247305,0
+FINX.US,D,20200813,000000,34.2133,34.7621,34.2133,34.5156,148884.30017666,0
+FINX.US,D,20200814,000000,34.6014,34.6583,34.4218,34.5156,74399.553585153,0
+FINX.US,D,20200817,000000,34.6483,35.2829,34.6483,35.235,128202.44504566,0
+FINX.US,D,20200818,000000,35.2919,35.4156,35.0504,35.3108,223200.66529679,0
+FINX.US,D,20200819,000000,35.5573,35.7089,35.1771,35.216,413029.72659832,0
+FINX.US,D,20200820,000000,35.0175,35.4435,34.9706,35.3966,215119.35694102,0
+FINX.US,D,20200821,000000,35.1592,35.3108,35.0554,35.2639,161178.15212902,0
+FINX.US,D,20200824,000000,35.8975,35.9544,35.4435,35.6421,246233.84740319,0
+FINX.US,D,20200825,000000,35.8696,36.3614,35.8506,36.3525,239436.44776672,0
+FINX.US,D,20200826,000000,36.7027,36.9291,36.541,36.7306,222741.62533313,0
+FINX.US,D,20200827,000000,36.986,37.1087,36.6647,36.9291,163393.17029425,0
+FINX.US,D,20200828,000000,36.9291,36.977,36.6737,36.9202,219085.34195451,0
+FINX.US,D,20200831,000000,37.005,37.1087,36.8493,36.9012,350690.49590105,0
+FINX.US,D,20200901,000000,36.9012,37.44,36.8064,37.3083,251901.68800245,0
+FINX.US,D,20200902,000000,37.5447,37.6485,36.977,37.5258,310334.06765535,0
+FINX.US,D,20200903,000000,37.0339,37.0339,35.4246,35.7558,373595.38736259,0
+FINX.US,D,20200904,000000,35.5473,35.68,33.7494,34.8658,464351.9981679,0
+FINX.US,D,20200908,000000,34.0716,34.6294,33.7943,34.0527,161056.8773788,0
+FINX.US,D,20200909,000000,34.6483,35.0933,34.355,34.9227,252929.01543203,0
+FINX.US,D,20200910,000000,35.1971,35.5383,34.4069,34.4877,186728.03587022,0
+FINX.US,D,20200911,000000,34.7621,34.7621,33.6735,34.0946,174626.61988515,0
+FINX.US,D,20200914,000000,34.346,34.781,34.3081,34.6204,65249.824702626,0
+FINX.US,D,20200915,000000,35.0933,35.2919,34.9746,35.216,165914.88328236,0
+FINX.US,D,20200916,000000,35.5852,35.7987,35.1781,35.235,150274.44958624,0
+FINX.US,D,20200917,000000,34.5256,34.809,34.346,34.79,133941.44686199,0
+FINX.US,D,20200918,000000,35.0744,35.1592,34.4248,34.8469,62310.164848047,0
+FINX.US,D,20200921,000000,34.0427,34.6583,33.7873,34.6393,261045.403261,0
+FINX.US,D,20200922,000000,34.9896,35.5004,34.7341,35.4814,354115.25475652,0
+FINX.US,D,20200923,000000,35.5094,35.5193,34.5446,34.6014,197783.08128311,0
+FINX.US,D,20200924,000000,34.2602,34.8848,33.9858,34.5446,108011.70253952,0
+FINX.US,D,20200925,000000,34.4777,35.2869,34.336,35.1781,218485.98409803,0
+FINX.US,D,20200928,000000,35.7558,35.9643,35.6331,35.7558,222733.60716783,0
+FINX.US,D,20200929,000000,35.9075,36.2098,35.9075,36.0402,217533.82696818,0
+FINX.US,D,20200930,000000,36.0681,36.3145,35.7179,35.9354,224280.11080084,0
+FINX.US,D,20201001,000000,36.4652,36.5979,36.2467,36.541,184456.89054786,0
+FINX.US,D,20201002,000000,35.9164,36.3425,35.8037,36.2098,224533.68527857,0
+FINX.US,D,20201005,000000,36.4562,36.8344,36.4562,36.8064,201396.26702322,0
+FINX.US,D,20201006,000000,36.8344,37.2704,36.3714,36.4652,178815.10898583,0
+FINX.US,D,20201007,000000,36.977,37.2893,36.8344,37.2325,161055.87510813,0
+FINX.US,D,20201008,000000,37.7154,37.857,37.5827,37.8091,116004.81107695,0
+FINX.US,D,20201009,000000,38.1314,38.4467,37.9418,38.3968,148637.74159356,0
+FINX.US,D,20201012,000000,38.8129,39.0114,38.6333,38.8508,150641.2806489,0
+FINX.US,D,20201013,000000,38.756,38.9785,38.6612,38.7091,376528.03132252,0
+FINX.US,D,20201014,000000,38.9166,38.9266,38.1025,38.3679,166537.29336408,0
+FINX.US,D,20201015,000000,37.6016,38.0845,37.431,38.0556,194063.65485271,0
+FINX.US,D,20201016,000000,38.2731,38.4906,38.0277,38.0277,168404.52360925,0
+FINX.US,D,20201019,000000,38.3399,38.4198,37.5068,37.5916,118485.43096787,0
+FINX.US,D,20201020,000000,37.885,38.2541,37.8471,37.8471,166950.22887724,0
+FINX.US,D,20201021,000000,37.7812,38.0696,37.4879,37.7343,176117.9986317,0
+FINX.US,D,20201022,000000,37.6485,37.7054,37.005,37.412,159372.06039429,0
+FINX.US,D,20201023,000000,37.6296,37.7712,37.2374,37.5637,104790.40462864,0
+FINX.US,D,20201026,000000,37.0239,37.0808,35.9643,36.4562,222071.10625958,0
+FINX.US,D,20201027,000000,36.5889,36.7496,36.1908,36.3046,189923.27474386,0
+FINX.US,D,20201028,000000,35.8127,35.8187,35.2729,35.3208,188578.22751411,0
+FINX.US,D,20201029,000000,35.3018,35.7089,35.1781,35.4904,182716.94867689,0
+FINX.US,D,20201030,000000,35.245,35.3018,34.1564,34.3929,257401.14713033,0
+FINX.US,D,20201102,000000,34.772,34.9756,34.2602,34.5735,124208.3964536,0
+FINX.US,D,20201103,000000,34.8279,35.5383,34.6862,35.4056,171324.13805057,0
+FINX.US,D,20201104,000000,36.2387,37.3412,36.097,37.005,355590.59717245,0
+FINX.US,D,20201105,000000,37.857,37.9518,37.5278,37.857,163009.30063032,0
+FINX.US,D,20201106,000000,37.9329,38.2831,37.5727,38.0177,177152.34195591,0
+FINX.US,D,20201109,000000,38.8398,39.0214,38.0696,38.0745,291393.15666598,0
+FINX.US,D,20201110,000000,37.5158,37.6296,36.3993,37.1656,187289.3074415,0
+FINX.US,D,20201111,000000,37.8091,38.1594,37.7154,38.1214,123432.63896044,0
+FINX.US,D,20201112,000000,38.2452,38.321,37.6595,37.8381,108898.71207628,0
+FINX.US,D,20201113,000000,38.1214,38.2921,37.9139,38.2541,71212.332876813,0
+FINX.US,D,20201116,000000,38.2641,38.5385,38.1803,38.4437,185157.47774129,0
+FINX.US,D,20201117,000000,38.1594,38.6802,38.0466,38.5285,234719.76202664,0
+FINX.US,D,20201118,000000,38.5664,38.775,38.2921,38.321,162666.52406357,0
+FINX.US,D,20201119,000000,38.4716,39.0683,38.4158,38.8977,311027.63895415,0
+FINX.US,D,20201120,000000,39.0593,39.3147,38.8977,39.0872,163080.46184739,0
+FINX.US,D,20201123,000000,39.4654,39.7637,39.1681,39.646,235419.34694942,0
+FINX.US,D,20201124,000000,39.9583,39.9772,39.5602,39.9672,264818.9523072,0
+FINX.US,D,20201125,000000,39.7028,40.1239,39.655,40.062,246315.03132689,0
+FINX.US,D,20201127,000000,40.3933,40.5829,40.1947,40.5829,97724.396454489,0
+FINX.US,D,20201130,000000,40.6866,40.7485,39.9343,40.4402,106558.41007817,0
+FINX.US,D,20201201,000000,40.8762,41.0179,40.535,40.7714,197737.97910327,0
+FINX.US,D,20201202,000000,40.526,40.535,40.1658,40.3653,171946.54813229,0
+FINX.US,D,20201203,000000,40.516,40.9331,40.4402,40.5918,177502.1344173,0
+FINX.US,D,20201204,000000,40.7155,41.3022,40.7155,41.1316,146414.70526303,0
+FINX.US,D,20201207,000000,41.2833,41.5337,41.2264,41.4439,225385.61534213,0
+FINX.US,D,20201208,000000,41.4439,41.83,41.4439,41.7751,230259.65757629,0
+FINX.US,D,20201209,000000,42.4466,42.4466,40.9251,41.0937,341980.76383958,0
+FINX.US,D,20201210,000000,40.8852,41.6215,40.5968,41.5856,225634.17846655,0
+FINX.US,D,20201211,000000,41.6424,42.0675,41.5487,42.0306,165239.3528555,0
+FINX.US,D,20201214,000000,42.6841,42.9545,42.4277,42.5324,281056.73931846,0
+FINX.US,D,20201215,000000,42.8637,43.1001,42.7739,43.0243,248414.78836588,0
+FINX.US,D,20201216,000000,43.4024,43.6868,43.162,43.6868,250120.6530343,0
+FINX.US,D,20201217,000000,44.2356,44.6047,44.2086,44.472,299517.56266026,0
+FINX.US,D,20201218,000000,44.5768,44.5858,44.1408,44.4151,333279.04994341,0
+FINX.US,D,20201221,000000,43.8175,44.0939,43.1949,43.9801,254791.23432388,0
+FINX.US,D,20201222,000000,44.2076,44.5668,44.1557,44.4341,216103.58673208,0
+FINX.US,D,20201223,000000,44.9739,44.9739,44.2455,44.3024,262875.54949164,0
+FINX.US,D,20201224,000000,44.4441,44.482,44.2126,44.4341,148916.37283788,0
+FINX.US,D,20201228,000000,44.908,44.9459,43.9991,44.1976,175901.50816849,0
+FINX.US,D,20201229,000000,44.4151,44.5,43.5731,43.8854,283018.18300595,0
+FINX.US,D,20201230,000000,43.9901,44.2645,43.9143,44.1318,137101.60626243,0
+FINX.US,D,20201231,000000,44.2076,44.2735,43.9332,44.2076,135667.35694368,0
+FINX.US,D,20210104,000000,44.6426,44.6716,43.3466,43.8664,488640.02314438,0
+FINX.US,D,20210105,000000,43.8764,44.3493,43.8764,44.1408,249897.14667645,0
+FINX.US,D,20210106,000000,43.4264,43.8385,43.1859,43.3466,402730.39326533,0
+FINX.US,D,20210107,000000,43.2608,43.7247,43.2518,43.7157,359691.88872545,0
+FINX.US,D,20210108,000000,44.3303,44.5498,43.8474,44.3782,245524.23977378,0
+FINX.US,D,20210111,000000,43.621,43.6768,43.1949,43.3655,282830.75839197,0
+FINX.US,D,20210112,000000,43.3087,43.4124,42.9674,43.3655,346198.31878948,0
+FINX.US,D,20210113,000000,43.3087,43.4404,43.0712,43.1281,247032.6571216,0
+FINX.US,D,20210114,000000,43.5351,43.9522,43.3466,43.3935,336150.55539291,0
+FINX.US,D,20210115,000000,43.611,43.7247,43.0642,43.3087,220056.54222695,0
+FINX.US,D,20210119,000000,43.9991,44.3174,43.7636,44.1597,432226.21660676,0
+FINX.US,D,20210120,000000,44.6716,45.0497,44.6337,44.8601,256451.99681247,0
+FINX.US,D,20210121,000000,45.372,45.3899,44.908,45.1345,321751.93504825,0
+FINX.US,D,20210122,000000,44.7753,45.1066,44.7095,44.8222,201792.1639351,0
+FINX.US,D,20210125,000000,45.1634,45.3341,43.8774,44.6716,318146.76747344,0
+FINX.US,D,20210126,000000,44.9549,44.9549,44.1128,44.1976,302729.84013517,0
+FINX.US,D,20210127,000000,43.4214,43.4693,42.4945,42.74,381898.19753488,0
+FINX.US,D,20210128,000000,42.8537,43.582,42.7928,43.3087,239694.03132711,0
+FINX.US,D,20210129,000000,43.157,43.3366,42.2531,42.5893,303333.2070743,0
+FINX.US,D,20210201,000000,43.0712,44.0091,43.0712,43.9143,309564.32378617,0
+FINX.US,D,20210202,000000,44.5478,45.0028,44.5478,44.927,387485.8564811,0
+FINX.US,D,20210203,000000,45.1634,45.1634,44.5478,44.8601,307691.07991702,0
+FINX.US,D,20210204,000000,45.372,46.1761,45.2503,46.1003,362790.90961545,0
+FINX.US,D,20210205,000000,46.3747,47.3026,46.3747,47.1599,430598.52905005,0
+FINX.US,D,20210208,000000,47.6149,48.1058,47.577,48.0499,494358.97954746,0
+FINX.US,D,20210209,000000,47.7755,48.1257,47.4463,48.003,461712.01724156,0
+FINX.US,D,20210210,000000,48.6176,48.9209,48.012,48.7403,431918.51951322,0
+FINX.US,D,20210211,000000,49.0436,49.3639,48.7503,49.0436,283127.43050822,0
+FINX.US,D,20210212,000000,48.9778,49.3918,48.8022,49.3749,201648.8392303,0
+FINX.US,D,20210216,000000,49.9905,50.0374,49.2901,49.7151,397464.46320193,0
+FINX.US,D,20210217,000000,49.2232,49.3469,48.1726,48.8072,409801.4127928,0
+FINX.US,D,20210218,000000,48.5418,48.8072,47.9551,48.7313,347671.65666409,0
+FINX.US,D,20210219,000000,49.1474,49.4787,48.9868,49.1095,264106.3378658,0
+FINX.US,D,20210222,000000,48.5138,48.5897,47.8035,47.8035,344562.61306747,0
+FINX.US,D,20210223,000000,46.4785,47.1679,45.2393,47.0182,457359.15575215,0
+FINX.US,D,20210224,000000,46.4316,46.8955,45.6932,46.7249,296122.87192468,0
+FINX.US,D,20210225,000000,46.7149,46.8666,44.7374,44.9649,459533.0808202,0
+FINX.US,D,20210226,000000,44.8701,44.9918,43.8474,44.5389,703346.44457224,0
+FINX.US,D,20210301,000000,45.5895,46.2041,45.381,46.1093,226825.87828486,0
+FINX.US,D,20210302,000000,46.223,46.2709,45.4658,45.6364,577236.74067093,0
+FINX.US,D,20210303,000000,45.2862,45.4468,43.6868,43.9612,420941.65121204,0
+FINX.US,D,20210304,000000,43.621,43.9612,41.5387,42.1822,574130.70388629,0
+FINX.US,D,20210305,000000,42.5893,42.5983,40.081,42.3149,687846.32876894,0
+FINX.US,D,20210308,000000,42.2481,42.5673,41.0179,41.0937,311609.95820935,0
+FINX.US,D,20210309,000000,42.1443,42.9505,42.1154,42.6841,347000.13531988,0
+FINX.US,D,20210310,000000,43.2518,43.5262,42.4656,42.7589,567621.95820077,0
+FINX.US,D,20210311,000000,43.6299,44.4251,43.5162,44.3403,242969.4518538,0
+FINX.US,D,20210312,000000,43.5451,44.1787,43.0722,44.0749,213308.25385298,0
+FINX.US,D,20210315,000000,44.018,44.1318,43.583,44.1128,418666.49680703,0
+FINX.US,D,20210316,000000,44.5578,44.6696,43.611,43.8854,351692.76656405,0
+FINX.US,D,20210317,000000,43.5541,44.3114,43.1091,44.1507,146295.43505413,0
+FINX.US,D,20210318,000000,43.3176,43.4693,42.1343,42.1822,321152.57719178,0
+FINX.US,D,20210319,000000,42.5224,42.9395,42.1154,42.6362,209324.22796755,0
+FINX.US,D,20210322,000000,42.8068,43.0532,42.6362,42.8258,342461.85375782,0
+FINX.US,D,20210323,000000,42.8258,42.9205,42.1533,42.296,113231.52815243,0
+FINX.US,D,20210324,000000,42.4187,42.6741,41.3112,41.378,143263.56629856,0
+FINX.US,D,20210325,000000,40.8004,41.3302,40.4132,41.2733,189443.18709628,0
+FINX.US,D,20210326,000000,41.5097,41.86,40.8852,41.7372,150003.83650723,0
+FINX.US,D,20210329,000000,41.3022,41.4629,40.4502,40.8662,198501.70934848,0
+FINX.US,D,20210330,000000,40.6297,41.0179,40.3175,40.8762,115029.60172185,0
+FINX.US,D,20210331,000000,41.3022,41.9837,41.2264,41.7652,133100.54177574,0
+FINX.US,D,20210401,000000,42.4945,43.0802,42.3907,42.9295,178081.44686051,0
+FINX.US,D,20210405,000000,43.4024,43.4024,42.8846,43.2139,224332.22887531,0
+FINX.US,D,20210406,000000,43.2518,43.8195,43.0902,43.7337,208082.41461609,0
+FINX.US,D,20210407,000000,43.7337,44.1597,43.6639,43.8195,236047.77065512,0
+FINX.US,D,20210408,000000,44.1218,44.6616,44.1218,44.6147,250737.04949205,0
+FINX.US,D,20210409,000000,44.5099,44.936,44.3593,44.8791,158216.44231985,0
+FINX.US,D,20210412,000000,44.7943,44.8033,44.2545,44.7374,171435.39009416,0
+FINX.US,D,20210413,000000,44.9839,45.4837,44.9839,45.4278,238331.9454961,0
+FINX.US,D,20210414,000000,45.6743,45.816,44.7753,44.927,249537.33150844,0
+FINX.US,D,20210415,000000,45.2014,45.6234,45.0497,45.5226,309909.10489424,0
+FINX.US,D,20210416,000000,45.6174,45.6553,45.0587,45.362,148851.22524478,0
+FINX.US,D,20210419,000000,44.9739,45.2483,44.3114,44.5478,148020.34286515,0
+FINX.US,D,20210420,000000,44.5768,44.7654,43.8764,44.1787,137069.53360122,0
+FINX.US,D,20210421,000000,43.8574,44.472,43.6629,44.4151,136051.22660761,0
+FINX.US,D,20210422,000000,44.5768,45.2293,44.3303,44.5858,229220.30289876,0
+FINX.US,D,20210423,000000,44.6147,45.3151,44.6147,45.2582,210888.77247249,0
+FINX.US,D,20210426,000000,45.2961,45.9517,45.2772,45.8828,155217.64849616,0
+FINX.US,D,20210427,000000,45.7312,45.7591,45.2961,45.343,402083.9286877,0
+FINX.US,D,20210428,000000,45.4278,45.6174,45.1156,45.372,120721.49681702,0
+FINX.US,D,20210429,000000,45.797,45.797,44.6147,45.0407,137513.53950493,0
+FINX.US,D,20210430,000000,44.3593,44.6027,44.0091,44.028,181096.27701482,0
+FINX.US,D,20210503,000000,44.2356,44.3593,43.7337,43.8574,164582.86557123,0
+FINX.US,D,20210504,000000,43.2039,43.2987,41.9358,42.2391,224214.96320774,0
+FINX.US,D,20210505,000000,42.6083,42.698,41.8031,42.0026,131764.51498196,0
+FINX.US,D,20210506,000000,41.8789,41.8789,40.8383,41.4249,179725.17074783,0
+FINX.US,D,20210507,000000,42.0026,42.3927,41.841,42.0026,125751.89327462,0
+FINX.US,D,20210510,000000,42.0026,42.0026,40.7056,40.7674,176645.19300044,0
+FINX.US,D,20210511,000000,39.5512,40.6966,39.1341,40.507,365524.10171345,0
+FINX.US,D,20210512,000000,39.8824,40.3464,39.191,39.2289,476552.6389486,0
+FINX.US,D,20210513,000000,39.3237,39.655,38.4537,38.9735,261326.03904664,0
+FINX.US,D,20210514,000000,39.2479,40.1089,39.1461,40.0151,152855.29654347,0
+FINX.US,D,20210517,000000,39.8535,40.09,39.5412,39.9204,302700.77428594,0
+FINX.US,D,20210518,000000,40.0151,40.6657,39.9822,40.1658,134385.4527657,0
+FINX.US,D,20210519,000000,39.3806,40.1249,39.201,40.1189,181888.07083859,0
+FINX.US,D,20210520,000000,40.6297,41.4529,40.6297,41.3591,305520.16166096,0
+FINX.US,D,20210521,000000,41.6424,41.851,41.2843,41.3591,168072.7720198,0
+FINX.US,D,20210524,000000,41.6903,42.0775,41.6424,41.9837,281715.23114405,0
+FINX.US,D,20210525,000000,42.2201,42.5604,42.1722,42.267,211360.84195477,0
+FINX.US,D,20210526,000000,42.5414,42.6741,42.3618,42.6083,142268.3115302,0
+FINX.US,D,20210527,000000,42.6172,42.7689,42.2171,42.6551,197410.23659647,0
+FINX.US,D,20210528,000000,42.731,42.9644,42.6551,42.722,168901.6498581,0
+FINX.US,D,20210601,000000,42.9674,43.166,42.4706,42.8158,692823.6048814,0
+FINX.US,D,20210602,000000,42.4756,43.0053,42.4476,42.8347,314915.44685593,0
+FINX.US,D,20210603,000000,42.6442,42.708,42.2201,42.3339,242544.48909268,0
+FINX.US,D,20210604,000000,42.6272,42.9016,42.6272,42.8727,127185.14032271,0
+FINX.US,D,20210607,000000,42.8258,42.9475,42.6841,42.8916,123136.96911485,0
+FINX.US,D,20210608,000000,43.1281,43.2618,42.7689,43.138,90714.515437467,0
+FINX.US,D,20210609,000000,43.2987,43.4553,42.8826,42.9016,124670.44322924,0
+FINX.US,D,20210610,000000,42.9395,43.4503,42.9016,43.3845,129205.71797932,0
+FINX.US,D,20210611,000000,43.5072,43.7626,43.4503,43.7626,132729.70163043,0
+FINX.US,D,20210614,000000,43.7816,44.1597,43.7816,44.1597,129313.96321092,0
+FINX.US,D,20210615,000000,44.2266,44.2266,43.8005,43.9332,110130.5027211,0
+FINX.US,D,20210616,000000,43.9143,44.2076,43.3176,43.8953,160268.09036702,0
+FINX.US,D,20210617,000000,43.7626,44.6805,43.7626,44.5389,282034.95548555,0
+FINX.US,D,20210618,000000,44.5099,44.923,44.4251,44.7753,191498.8442261,0
+FINX.US,D,20210621,000000,44.8412,45.2293,44.3403,45.1255,158874.93414545,0
+FINX.US,D,20210622,000000,45.0966,45.4059,44.8083,45.353,109976.153039,0
+FINX.US,D,20210623,000000,45.5226,45.6643,45.3899,45.5705,340486.37828105,0
+FINX.US,D,20210624,000000,46.2989,46.3747,46.0345,46.242,750769.88326275,0
+FINX.US,D,20210625,000000,46.1143,46.242,45.6843,46.0524,166366.90735137,0
+FINX.US,D,20210628,000000,45.8349,46.0055,45.5147,45.7591,237811.767022,0
+FINX.US,D,20210629,000000,45.7122,45.8918,45.6174,45.6553,79292.638961919,0
+FINX.US,D,20210630,000000,45.4089,45.4278,45.0687,45.1156,145702.09082164,0
+FINX.US,D,20210701,000000,45.0587,45.353,44.8701,45.1535,180622.20299122,0
+FINX.US,D,20210702,000000,45.5985,45.6084,45.1634,45.3999,136237.64895093,0
+FINX.US,D,20210706,000000,45.2582,45.4089,44.8601,45.2014,105444.88737158,0
+FINX.US,D,20210707,000000,45.5137,45.7122,44.931,45.353,658886.72023222,0
+FINX.US,D,20210708,000000,44.493,44.5858,43.7058,44.3683,111880.4672987,0
+FINX.US,D,20210709,000000,44.482,45.0417,44.482,45.0308,113167.38282999,0
+FINX.US,D,20210712,000000,45.1156,45.1874,44.7654,44.908,89791.424156844,0
+FINX.US,D,20210713,000000,44.7095,45.1824,44.491,44.5099,159634.655308,0
+FINX.US,D,20210714,000000,44.7274,44.8073,44.0091,44.0091,90396.795637296,0
+FINX.US,D,20210715,000000,43.9801,44.0839,43.175,43.4883,119074.76611772,0
+FINX.US,D,20210716,000000,43.9043,43.9043,43.3466,43.4404,107622.82152228,0
+FINX.US,D,20210719,000000,42.8637,42.9245,42.2201,42.7689,195557.03814058,0
+FINX.US,D,20210720,000000,42.7689,43.8335,42.6322,43.6489,226316.72478805,0
+FINX.US,D,20210721,000000,43.9522,44.482,43.7716,44.482,85177.972295055,0
+FINX.US,D,20210722,000000,44.5957,44.6905,44.2834,44.5389,130436.50635348,0
+FINX.US,D,20210723,000000,44.6875,44.7993,44.482,44.7185,173259.52270082,0
+FINX.US,D,20210726,000000,44.7843,45.0407,44.6636,45.0028,146437.75748828,0
+FINX.US,D,20210727,000000,44.7274,44.908,43.7157,44.2266,117714.68482802,0
+FINX.US,D,20210728,000000,44.4341,44.9459,44.2924,44.8701,158893.97728804,0
+FINX.US,D,20210729,000000,45.0308,45.4278,44.9709,45.0028,100945.69436537,0
+FINX.US,D,20210730,000000,44.5199,44.9549,44.3683,44.4531,109378.79972385,0
+FINX.US,D,20210802,000000,44.936,45.816,44.936,45.343,506065.5008913,0
+FINX.US,D,20210803,000000,45.343,45.343,44.3044,44.8601,131726.42869676,0
+FINX.US,D,20210804,000000,44.9649,45.0587,44.6426,45.0497,130539.74023177,0
+FINX.US,D,20210805,000000,44.9649,46.0624,44.9649,45.9018,205598.78791318,0
+FINX.US,D,20210806,000000,45.7781,46.1113,45.5246,45.8259,95909.284283796,0
+FINX.US,D,20210809,000000,46.0524,46.5164,46.0524,46.2989,131770.52860594,0
+FINX.US,D,20210810,000000,46.8955,46.9045,45.9108,45.9866,144226.7484057,0
+FINX.US,D,20210811,000000,46.6022,46.7898,46.0524,46.4884,209995.74931176,0
+FINX.US,D,20210812,000000,46.0814,46.2041,45.8918,46.1382,189897.21570662,0
+FINX.US,D,20210813,000000,46.4974,46.6491,46.3178,46.3937,114112.5240652,0
+FINX.US,D,20210816,000000,46.2041,46.2041,45.381,45.9297,293064.94413186,0
+FINX.US,D,20210817,000000,45.4278,45.7691,45.0996,45.4468,144832.11988615,0
+FINX.US,D,20210818,000000,45.5416,46.2001,45.4278,45.6174,93978.910986858,0
+FINX.US,D,20210819,000000,45.372,45.8659,45.3341,45.6743,127276.34695304,0
+FINX.US,D,20210820,000000,45.797,46.3218,45.797,46.2709,129075.42279313,0
+FINX.US,D,20210823,000000,46.7818,47.2168,46.7818,47.1889,181224.56765968,0
+FINX.US,D,20210824,000000,47.2168,47.8553,47.2168,47.7755,159738.89145695,0
+FINX.US,D,20210825,000000,47.8982,47.9172,47.4822,47.6528,122247.95503677,0
+FINX.US,D,20210826,000000,47.3874,47.5011,46.8756,46.9803,115892.55676269,0
+FINX.US,D,20210827,000000,47.132,48.5029,47.132,48.4849,115180.94459196,0
+FINX.US,D,20210830,000000,48.9868,48.9967,48.457,48.9399,148542.52588058,0
+FINX.US,D,20210831,000000,48.7593,48.902,48.5518,48.6845,420699.1017116,0
+FINX.US,D,20210901,000000,48.9209,49.304,48.7024,49.1664,312442.8451303,0
+FINX.US,D,20210902,000000,49.3649,49.5734,49.0386,49.1474,121427.09536378,0
+FINX.US,D,20210903,000000,49.0816,49.5734,48.9299,49.4128,166097.29654302,0
+FINX.US,D,20210907,000000,49.4787,49.6303,48.9808,49.0905,161244.30199278,0
+FINX.US,D,20210908,000000,48.7593,48.883,48.1586,48.466,97524.944592552,0
+FINX.US,D,20210909,000000,48.5039,48.9209,48.4679,48.7782,84970.502267814,0
+FINX.US,D,20210910,000000,49.2821,49.2821,48.1916,48.2674,151049.20480874,0
+FINX.US,D,20210913,000000,48.2774,48.2774,47.2876,47.8703,126816.30471873,0
+FINX.US,D,20210914,000000,48.0968,48.1726,47.3305,47.577,213461.60126441,0
+FINX.US,D,20210915,000000,47.6428,48.0499,47.4343,48.003,137952.53405532,0
+FINX.US,D,20210916,000000,47.8893,48.5597,47.8893,48.5138,109799.75340231,0
+FINX.US,D,20210917,000000,48.5328,48.6505,47.8653,48.2205,98887.030423569,0
+FINX.US,D,20210920,000000,46.7718,47.2836,46.243,46.7818,346080.05085125,0
+FINX.US,D,20210921,000000,47.113,47.2647,46.6112,47.0372,200349.89645105,0
+FINX.US,D,20210922,000000,47.2078,47.9142,47.132,47.7755,166688.63623419,0
+FINX.US,D,20210923,000000,48.0778,48.7313,48.0309,48.7313,111496.59763477,0
+FINX.US,D,20210924,000000,48.0589,48.1916,47.8813,48.0878,97217.247499011,0
+FINX.US,D,20210927,000000,47.8414,48.0679,47.4632,47.7566,192971.17983004,0
+FINX.US,D,20210928,000000,46.9614,46.9614,45.7032,45.7501,215032.15939333,0
+FINX.US,D,20210929,000000,46.0055,46.2709,45.4278,45.5326,199937.96320856,0
+FINX.US,D,20210930,000000,45.5326,45.9207,45.1535,45.4468,249403.02723959,0
+FINX.US,D,20211001,000000,45.7501,46.0734,45.1345,46.0345,169538.0917291,0
+FINX.US,D,20211004,000000,45.7691,45.7691,44.036,44.3214,215887.09626887,0
+FINX.US,D,20211005,000000,44.5389,45.4189,44.5389,45.2293,162016.05040329,0
+FINX.US,D,20211006,000000,44.7654,45.9776,44.7424,45.9776,260389.9182474,0
+FINX.US,D,20211007,000000,46.4884,47.0043,46.2899,46.7059,202814.48001136,0
+FINX.US,D,20211008,000000,46.5922,46.7818,45.9776,46.0524,124997.18346538,0
+FINX.US,D,20211011,000000,46.0524,46.3368,45.3041,45.3899,143084.15984988,0
+FINX.US,D,20211012,000000,45.5416,45.9576,45.362,45.7501,215413.02224528,0
+FINX.US,D,20211013,000000,46.0624,46.5922,46.0624,46.5832,87690.664847196,0
+FINX.US,D,20211014,000000,47.3116,47.8703,47.3116,47.8324,195271.39100163,0
+FINX.US,D,20211015,000000,48.0878,48.5328,47.9551,48.438,227878.26248101,0
+FINX.US,D,20211018,000000,48.1916,49.0057,48.022,48.892,178563.53904942,0
+FINX.US,D,20211019,000000,49.309,49.5974,49.0526,49.5924,178501.39826831,0
+FINX.US,D,20211020,000000,49.6303,49.8767,49.2272,49.4787,210929.86556968,0
+FINX.US,D,20211021,000000,49.3559,49.5924,49.2332,49.5545,134004.58991376,0
+FINX.US,D,20211022,000000,49.3519,49.3519,48.5986,48.9678,153184.04132093,0
+FINX.US,D,20211025,000000,49.3649,50.0943,49.2711,49.9995,220538.63441586,0
+FINX.US,D,20211026,000000,50.1601,50.223,49.0816,49.5834,252435.89826583,0
+FINX.US,D,20211027,000000,49.328,49.328,48.0329,48.0968,212471.35784937,0
+FINX.US,D,20211028,000000,48.5328,48.8072,48.2584,48.7882,178416.20526196,0
+FINX.US,D,20211029,000000,48.2774,48.6934,48.2105,48.6555,149893.5867343,0
+FINX.US,D,20211101,000000,48.7403,48.9109,48.5607,48.9109,144429.20707963,0
+FINX.US,D,20211102,000000,48.9109,48.9109,48.3153,48.5707,151074.26157532,0
+FINX.US,D,20211103,000000,48.6465,49.0436,48.3432,48.9967,171183.82015775,0
+FINX.US,D,20211104,000000,49.0436,49.5924,48.7313,49.0337,228723.17664991,0
+FINX.US,D,20211105,000000,49.5076,49.7411,48.6366,49.1284,211681.56856693,0
+FINX.US,D,20211108,000000,49.309,49.7341,49.309,49.5645,184777.61716002,0
+FINX.US,D,20211109,000000,49.7061,49.7341,48.5518,48.9588,188668.43187378,0
+FINX.US,D,20211110,000000,47.8982,48.3243,46.8476,47.1599,281375.46138929,0
+FINX.US,D,20211111,000000,47.9362,47.9551,47.4064,47.7655,236221.16347982,0
+FINX.US,D,20211112,000000,47.7655,48.3342,47.5391,48.2774,137020.42233873,0
+FINX.US,D,20211115,000000,48.6366,48.6366,47.9272,48.022,209137.80562423,0
+FINX.US,D,20211116,000000,47.7376,48.2674,47.577,48.1537,206933.8124363,0
+FINX.US,D,20211117,000000,48.1157,48.1157,46.8197,46.9524,332466.20843572,0
+FINX.US,D,20211118,000000,46.9993,46.9993,45.7212,45.7781,604090.57854469,0
+FINX.US,D,20211119,000000,46.223,46.6401,46.0055,46.0345,412940.52450932,0
+FINX.US,D,20211122,000000,45.9866,45.9866,43.4124,43.8953,751770.14938442,0
+FINX.US,D,20211123,000000,43.611,44.2834,42.9016,43.9332,532702.84830185,0
+FINX.US,D,20211124,000000,43.4124,44.463,43.1091,44.3114,405720.16665306,0
+FINX.US,D,20211126,000000,43.7157,44.1697,43.3366,43.7157,125307.88737091,0
+FINX.US,D,20211129,000000,44.3114,44.482,43.4404,44.018,220846.3315094,0
+FINX.US,D,20211130,000000,43.9233,44.4151,42.6172,43.1949,391566.10035018,0
+FINX.US,D,20211201,000000,43.8664,43.8664,41.4718,41.4718,639346.45138637,0
+FINX.US,D,20211202,000000,41.4529,42.0455,40.8951,41.6714,500112.01315308,0
+FINX.US,D,20211203,000000,41.8699,41.8699,39.5602,40.1089,413877.64757922,0
+FINX.US,D,20211206,000000,39.7777,40.8004,38.9356,40.6487,357174.18482,0
+FINX.US,D,20211207,000000,41.7372,42.8258,41.7372,42.5135,352199.91551953,0
+FINX.US,D,20211208,000000,42.4566,42.8916,41.7462,42.6741,345703.19708196,0
+FINX.US,D,20211209,000000,42.4466,42.8068,41.1136,41.2922,261244.85512294,0
+FINX.US,D,20211210,000000,41.5197,41.8979,40.6726,40.8762,334533.89281349,0
+FINX.US,D,20211213,000000,40.6776,41.0498,40.0341,40.2985,401980.69480941,0
+FINX.US,D,20211214,000000,39.8445,40.081,39.182,39.5981,272913.29018159,0
+FINX.US,D,20211215,000000,39.4654,40.535,38.8588,40.3933,347120.40779944,0
+FINX.US,D,20211216,000000,40.6776,40.8662,38.8318,39.1721,453673.8065243,0
+FINX.US,D,20211217,000000,38.5475,39.4564,38.0177,39.1252,477385.52586955,0
+FINX.US,D,20211220,000000,38.1873,38.3968,37.8381,38.1314,392333.83967804,0
+FINX.US,D,20211221,000000,38.5285,39.8725,38.5285,39.8156,491837.26655935,0
+FINX.US,D,20211222,000000,39.655,40.2037,39.636,40.1279,447706.2869968,0
+FINX.US,D,20211223,000000,39.9962,40.5449,39.7408,40.4122,296947.74068033,0
+FINX.US,D,20211227,000000,40.507,40.942,40.507,40.8193,342127.09535638,0
+FINX.US,D,20211228,000000,40.6866,40.7245,39.9862,40.0341,509432.12804831,0
+FINX.US,D,20211229,000000,39.9393,40.0341,39.4754,39.7497,323639.21070668,0
+FINX.US,D,20211230,000000,40.0291,40.7774,39.4404,40.3584,354175.3909963,0
+FINX.US,D,20211231,000000,40.1089,40.5074,39.8749,39.9393,273365.3142506,0
+FINX.US,D,20220103,000000,40.089,40.3484,39.5602,40.1289,214865.78246328,0
+FINX.US,D,20220104,000000,40.0291,40.1289,38.4128,38.9815,410459.90461839,0
+FINX.US,D,20220105,000000,38.7121,39.0314,37.3851,37.445,598314.49271382,0
+FINX.US,D,20220106,000000,37.1257,37.7742,36.557,37.3452,668406.2869894,0
+FINX.US,D,20220107,000000,37.3352,37.7144,36.7564,37.0359,417022.77291971,0
+FINX.US,D,20220110,000000,35.9883,36.4073,35.0305,36.3574,771868.68298956,0
+FINX.US,D,20220111,000000,36.2976,37.6445,36.2699,37.6246,333837.3147027,0
+FINX.US,D,20220112,000000,37.854,38.2132,37.2055,37.3652,329179.76293174,0
+FINX.US,D,20220113,000000,37.2953,37.445,35.7488,35.7488,669939.76110379,0
+FINX.US,D,20220114,000000,35.4505,35.8985,34.8708,35.3597,344912.40552885,0
+FINX.US,D,20220118,000000,34.7511,35.1502,34.2323,34.3221,433495.09126612,0
+FINX.US,D,20220119,000000,34.6014,35.1003,34.2422,34.3121,554049.20888242,0
+FINX.US,D,20220120,000000,34.7112,35.7887,34.3021,34.3819,570201.80288733,0
+FINX.US,D,20220121,000000,34.2023,34.3719,32.9452,32.9851,500840.66392508,0
+FINX.US,D,20220124,000000,31.8627,32.8754,30.6005,32.7257,1037009.3641796,0
+FINX.US,D,20220125,000000,31.9475,32.6558,31.5484,32.0472,553917.91142557,0
+FINX.US,D,20220126,000000,32.7656,33.2246,31.5284,31.8277,360074.75611872,0
+FINX.US,D,20220127,000000,31.7479,31.9574,30.7801,30.9198,629070.17027863,0
+FINX.US,D,20220128,000000,30.8899,32.0971,30.5007,32.0672,364022.70026027,0
+FINX.US,D,20220131,000000,32.2069,33.9029,32.2069,33.8531,537032.65756601,0
+FINX.US,D,20220201,000000,34.1325,34.7012,33.6336,34.6713,717978.59398138,0
+FINX.US,D,20220202,000000,34.1525,34.1824,32.9951,33.2046,474193.2938079,0
+FINX.US,D,20220203,000000,32.2468,32.5611,31.4995,31.6082,417863.67800597,0
+FINX.US,D,20220204,000000,31.9674,33.1148,31.7618,32.8354,187130.94867674,0
+FINX.US,D,20220207,000000,32.9352,33.484,32.7956,32.9153,1431319.6816051,0
+FINX.US,D,20220208,000000,32.5261,33.0649,32.2767,32.9851,266423.58763866,0
+FINX.US,D,20220209,000000,33.6636,34.5665,33.6636,34.5416,328043.1879999,0
+FINX.US,D,20220210,000000,33.9828,35.25,33.514,33.7534,811474.41050867,0
+FINX.US,D,20220211,000000,33.6935,34.1125,32.4463,32.6259,555827.23703858,0
+FINX.US,D,20220214,000000,32.4862,33.2545,32.334,32.6259,353777.48954309,0
+FINX.US,D,20220215,000000,32.9452,33.3243,32.7057,33.2545,256037.05675799,0
+FINX.US,D,20220216,000000,33.2345,33.5438,32.9352,33.3942,356251.09353937,0
+FINX.US,D,20220217,000000,32.8953,33.0749,31.6382,31.7379,478476.99862156,0
+FINX.US,D,20220218,000000,31.5184,31.693,30.7602,30.9198,374150.64530989,0
+FINX.US,D,20220222,000000,30.5307,31.1393,30.1416,30.3611,269156.77973666,0
+FINX.US,D,20220223,000000,30.6803,30.7701,29.3733,29.4132,337859.42687332,0
+FINX.US,D,20220224,000000,27.9765,30.8001,27.8717,30.6803,626778.97954302,0
+FINX.US,D,20220225,000000,31.1592,31.4985,30.4409,31.4885,948717.33693458,0
+FINX.US,D,20220228,000000,31.1094,32.4463,31.0495,32.0572,554851.02541282,0
+FINX.US,D,20220301,000000,31.9674,32.3066,31.3388,31.4885,213025.61352601,0
+FINX.US,D,20220302,000000,31.8178,31.9633,31.0894,31.9275,313308.80698314,0
+FINX.US,D,20220303,000000,31.9774,31.9774,30.3493,30.6005,269797.23069032,0
+FINX.US,D,20220304,000000,30.1515,31.6382,29.0481,29.2636,330106.86329502,0
+FINX.US,D,20220307,000000,28.7248,29.4431,27.7769,27.8168,659715.59807052,0
+FINX.US,D,20220308,000000,27.6871,28.8245,27.3093,28.0363,354917.07128692,0
+FINX.US,D,20220309,000000,28.9842,29.8821,28.9742,29.8023,257905.28927382,0
+FINX.US,D,20220310,000000,29.1139,29.4731,28.7697,29.3134,196484.13850386,0
+FINX.US,D,20220311,000000,29.5529,29.5629,27.9865,28.0164,221039.76974736,0
+FINX.US,D,20220314,000000,28.0164,28.3157,27.1683,27.298,252492.02542296,0
+FINX.US,D,20220315,000000,27.4377,28.201,27.288,28.1062,228854.47410677,0
+FINX.US,D,20220316,000000,28.8645,30.2912,28.8345,30.2912,275183.43323328,0
+FINX.US,D,20220317,000000,29.9021,31.2091,29.9021,31.1792,163796.08310077,0
+FINX.US,D,20220318,000000,30.9098,32.5261,30.9098,32.3964,179661.0254254,0
+FINX.US,D,20220321,000000,32.2168,32.2962,31.4187,31.7878,190000.44958491,0
+FINX.US,D,20220322,000000,31.698,32.8269,31.6482,32.5361,181833.94822279,0
+FINX.US,D,20220323,000000,32.2268,32.6658,31.6781,31.8976,175709.07220119,0
+FINX.US,D,20220324,000000,32.167,32.4264,31.5484,32.4264,132532.25430982,0
+FINX.US,D,20220325,000000,32.3166,32.4363,31.3189,31.6382,152857.30108479,0
+FINX.US,D,20220328,000000,31.6282,32.167,31.3588,32.147,175651.9427734,0
+FINX.US,D,20220329,000000,32.6758,33.5937,32.5611,33.464,297674.386911,0
+FINX.US,D,20220330,000000,33.2445,33.5388,32.4763,32.7656,169971.07265552,0
+FINX.US,D,20220331,000000,32.4563,32.6358,31.8876,31.9475,93324.428243919,0
+FINX.US,D,20220401,000000,32.0572,32.4463,31.8627,32.167,120669.37874255,0
+FINX.US,D,20220404,000000,32.4563,33.1048,32.3565,33.1048,182335.08355429,0
+FINX.US,D,20220405,000000,32.9651,33.0529,31.9574,32.137,194717.13532499,0
+FINX.US,D,20220406,000000,31.4386,31.5284,30.7402,31.0794,275238.55811974,0
+FINX.US,D,20220407,000000,30.9098,31.2291,30.1515,30.7801,233194.30607756,0
+FINX.US,D,20220408,000000,30.6005,30.8021,30.1815,30.3611,135603.21162125,0
+FINX.US,D,20220411,000000,29.932,30.2314,29.6128,29.932,161268.35648869,0
+FINX.US,D,20220412,000000,30.3611,30.7851,29.6227,29.7026,155974.36284672,0
+FINX.US,D,20220413,000000,29.7125,30.1914,29.4509,30.1515,157992.935962,0
+FINX.US,D,20220414,000000,30.1216,30.2713,29.503,29.513,144276.86193885,0
+FINX.US,D,20220418,000000,29.503,29.5435,28.8744,29.2137,215856.02587832,0
+FINX.US,D,20220419,000000,29.0939,30.2413,29.0939,30.2314,154926.99000389,0
+FINX.US,D,20220420,000000,30.2513,30.2513,29.3633,29.4831,163186.70253767,0
+FINX.US,D,20220421,000000,29.7624,30.0118,28.3257,28.4354,186836.28110182,0
+FINX.US,D,20220422,000000,28.3157,28.5252,27.4477,27.4776,236101.89327092,0
+FINX.US,D,20220425,000000,27.1284,27.9066,27.1184,27.8368,203157.25657811,0
+FINX.US,D,20220426,000000,27.747,27.747,26.6395,26.7792,259759.49000037,0
+FINX.US,D,20220427,000000,26.8391,27.2469,26.4892,26.6994,153065.7733827,0
+FINX.US,D,20220428,000000,27.2382,28.0153,26.7493,27.7969,213520.73523353,0
+FINX.US,D,20220429,000000,27.4876,28.0663,26.5597,26.6395,152818.21252894,0
+FINX.US,D,20220502,000000,26.5098,27.0486,26.1606,27.0087,229529.00226297,0
+FINX.US,D,20220503,000000,27.0685,27.4577,26.7942,27.0186,271730.61079925,0
+FINX.US,D,20220504,000000,26.8889,27.9765,26.2005,27.9166,400941.34013188,0
+FINX.US,D,20220505,000000,27.4876,27.4876,25.7815,26.0608,775510.9345789,0
+FINX.US,D,20220506,000000,25.6019,25.6717,24.5443,24.9833,307017.55403149,0
+FINX.US,D,20220509,000000,24.3946,24.6041,23.2771,23.4468,893463.15755406,0
+FINX.US,D,20220510,000000,23.6862,24.0055,22.3991,22.918,570408.27064391,0
+FINX.US,D,20220511,000000,22.6685,23.0676,21.7805,21.8404,519816.65438766,0
+FINX.US,D,20220512,000000,21.3316,22.4141,21.0302,22.0799,497330.71206325,0
+FINX.US,D,20220513,000000,22.8681,23.8857,22.8681,23.6064,291897.29880947,0
+FINX.US,D,20220516,000000,23.5864,23.7261,23.1175,23.1973,291553.51997206,0
+FINX.US,D,20220517,000000,23.776,24.1452,23.3226,24.0654,232383.46911119,0
+FINX.US,D,20220518,000000,23.5765,24.0454,23.103,23.1774,401334.23023178,0
+FINX.US,D,20220519,000000,23.1873,24.3326,23.1778,23.9855,402280.37373765,0
+FINX.US,D,20220520,000000,24.3747,24.5143,23.4168,24.0753,441521.27473542,0
+FINX.US,D,20220523,000000,24.3248,24.4545,23.8259,24.2849,209444.50044711,0
+FINX.US,D,20220524,000000,23.776,23.786,23.0853,23.337,254543.67347012,0
+FINX.US,D,20220525,000000,23.2572,24.1152,23.2273,23.9357,533993.77291579,0
+FINX.US,D,20220526,000000,23.8858,24.8685,23.8558,24.7438,283524.32969077,0
+FINX.US,D,20220527,000000,25.0531,25.6817,24.8835,25.6518,402651.21388296,0
+FINX.US,D,20220531,000000,25.6817,25.7386,25.1109,25.2726,239276.08446064,0
+FINX.US,D,20220601,000000,25.3425,25.4982,24.4245,24.6241,198702.16348108,0
+FINX.US,D,20220602,000000,24.5343,25.6019,24.5243,25.532,155991.40144799,0
+FINX.US,D,20220603,000000,25.2227,25.3385,24.8536,25.0531,129374.0994507,0
+FINX.US,D,20220606,000000,25.4323,25.6518,25.0132,25.103,97648.223884101,0
+FINX.US,D,20220607,000000,24.5942,25.2227,24.5443,25.1828,232796.40462435,0
+FINX.US,D,20220608,000000,25.123,25.3125,24.7688,24.8436,99292.950042084,0
+FINX.US,D,20220609,000000,24.5742,24.5742,23.7062,23.7062,202318.35603318,0
+FINX.US,D,20220610,000000,23.1873,23.3071,22.6735,22.8282,266110.8791918,0
+FINX.US,D,20220613,000000,21.7905,21.9502,21.2418,21.3615,479299.86283588,0
+FINX.US,D,20220614,000000,21.4812,21.6508,21.0722,21.2418,306409.17573905,0
+FINX.US,D,20220615,000000,21.5012,22.1397,21.3316,21.8105,179756.24113839,0
+FINX.US,D,20220616,000000,21.142,21.2817,20.6331,20.8227,342989.04812656,0
+FINX.US,D,20220617,000000,20.9524,21.5411,20.9025,21.3615,381699.74794361,0
+FINX.US,D,20220621,000000,21.6808,22.0699,21.6409,21.7406,190052.56765939,0
+FINX.US,D,20220622,000000,21.3016,22.04,21.2917,21.7307,225421.69708599,0
+FINX.US,D,20220623,000000,21.8304,22.3592,21.6808,22.3193,142796.5081696,0
+FINX.US,D,20220624,000000,22.6785,23.3669,22.6785,23.3669,555361.18118029,0
+FINX.US,D,20220627,000000,23.337,23.3769,22.6685,22.8781,115250.10126771,0
+FINX.US,D,20220628,000000,22.9379,23.0651,21.9706,22.02,138809.47547219,0
+FINX.US,D,20220629,000000,21.64,22.0187,21.53,21.78,162476,0
+FINX.US,D,20220630,000000,21.39,21.59,20.89,21.3,103464,0
+FINX.US,D,20220701,000000,21.17,21.73,21.17,21.69,116482,0
+FINX.US,D,20220705,000000,21.25,22.1999,20.9604,22.17,101730,0
+FINX.US,D,20220706,000000,22.3,22.5806,22.03,22.16,148696,0
+FINX.US,D,20220707,000000,22.15,22.71,22.11,22.66,129966,0
+FINX.US,D,20220708,000000,22.33,22.84,22.135,22.57,151364,0
+FINX.US,D,20220711,000000,22.15,22.28,21.78,21.88,450067,0
+FINX.US,D,20220712,000000,21.85,22.26,21.701,21.83,92493,0
+FINX.US,D,20220713,000000,21.37,21.8,21.12,21.67,77726,0
+FINX.US,D,20220714,000000,21.37,21.4973,20.9513,21.36,209870,0
+FINX.US,D,20220715,000000,21.75,22.06,21.52,21.99,165097,0
+FINX.US,D,20220718,000000,22.53,22.84,22.14,22.23,232684,0
+FINX.US,D,20220719,000000,22.59,23.12,22.4,23.1,151641,0
+FINX.US,D,20220720,000000,23.15,23.8849,23.15,23.8,154574,0
+FINX.US,D,20220721,000000,23.7,24.17,23.7,24.12,1642387,0
+FINX.US,D,20220722,000000,24.17,24.43,23.43,23.6,175663,0
+FINX.US,D,20220725,000000,23.61,23.68,23.25,23.4,135464,0
+FINX.US,D,20220726,000000,23.04,23.04,22.54,22.6,265952,0
+FINX.US,D,20220727,000000,23.25,23.9799,23.18,23.87,326710,0
+FINX.US,D,20220728,000000,23.87,24.17,23.4,24.16,181432,0
+FINX.US,D,20220729,000000,24.07,24.39,23.86,24.37,302028,0
+FINX.US,D,20220801,000000,24.09,24.64,23.87,24.38,798043,0
+FINX.US,D,20220802,000000,24.1,24.7699,24.06,24.57,419127,0
+FINX.US,D,20220803,000000,25.04,25.92,25.04,25.88,346255,0
+FINX.US,D,20220804,000000,26.19,26.3,25.7,25.94,214355,0
+FINX.US,D,20220805,000000,25.25,26.13,25.16,25.74,388632,0
+FINX.US,D,20220808,000000,26.05,26.605,25.98,26.12,348651,0
+FINX.US,D,20220809,000000,25.85,25.9,25.385,25.5,237709,0
+FINX.US,D,20220810,000000,26.38,26.72,26.2,26.7,232688,0
+FINX.US,D,20220811,000000,27.19,27.42,26.33,26.45,180813,0
+FINX.US,D,20220812,000000,26.66,27.0546,26.48,26.99,224270,0
+FINX.US,D,20220815,000000,26.75,27.07,26.66,26.98,86528,0
+FINX.US,D,20220816,000000,26.77,27.04,26.265,26.86,93940,0
+FINX.US,D,20220817,000000,26.37,26.4,25.88,26.05,216014,0
+FINX.US,D,20220818,000000,25.75,25.91,25.45,25.82,128161,0
+FINX.US,D,20220819,000000,25.32,25.38,24.85,24.95,100938,0
+FINX.US,D,20220822,000000,24.4204,24.66,24.21,24.27,122277,0
+FINX.US,D,20220823,000000,24.24,24.6199,24.12,24.19,80012,0
+FINX.US,D,20220824,000000,24.4,24.87,24.25,24.63,107113,0
+FINX.US,D,20220825,000000,24.74,24.99,24.572,24.94,90619,0
+FINX.US,D,20220826,000000,24.96,25,23.82,23.84,194908,0
+FINX.US,D,20220829,000000,23.5,23.9,23.45,23.64,824433,0
+FINX.US,D,20220830,000000,23.82,24.02,23.33,23.56,89590,0
+FINX.US,D,20220831,000000,23.94,24.11,23.52,23.52,437204,0
+FINX.US,D,20220901,000000,23.25,23.35,22.72,23.25,125359,0
+FINX.US,D,20220902,000000,23.5,23.54,22.82,22.93,134256,0
+FINX.US,D,20220906,000000,22.92,23.1,22.6134,22.82,102175,0
+FINX.US,D,20220907,000000,22.75,23.52,22.75,23.46,65518,0
+FINX.US,D,20220908,000000,23.17,23.76,23.03,23.75,172486,0
+FINX.US,D,20220909,000000,24.1,24.59,24.1,24.56,127247,0
+FINX.US,D,20220912,000000,24.73,25.0371,24.72,24.93,134380,0
+FINX.US,D,20220913,000000,23.83,24.18,23.63,23.69,168911,0
+FINX.US,D,20220914,000000,23.78,23.91,23.55,23.89,141056,0
+FINX.US,D,20220915,000000,23.6,24.26,23.51,23.65,148406,0
+FINX.US,D,20220916,000000,23.3,23.3,22.747,22.9,159174,0
+FINX.US,D,20220919,000000,22.6,22.767,22.43,22.69,157711,0
+FINX.US,D,20220920,000000,22.25,22.44,22.04,22.16,106676,0
+FINX.US,D,20220921,000000,22.29,22.63,21.875,21.89,80009,0
+FINX.US,D,20220922,000000,21.73,21.77,21.11,21.23,366108,0
+FINX.US,D,20220923,000000,20.865,20.96,20.525,20.76,320524,0
+FINX.US,D,20220926,000000,20.88,21.1,20.4,20.44,156376,0
+FINX.US,D,20220927,000000,20.94,21.08,20.36,20.52,179741,0
+FINX.US,D,20220928,000000,20.53,21.269,20.5,21.22,146088,0
+FINX.US,D,20220929,000000,20.7,20.73,20.26,20.46,217861,0
+FINX.US,D,20220930,000000,20.37,20.935,20.27,20.28,120081,0
+FINX.US,D,20221003,000000,20.41,20.88,20.2,20.74,134354,0
+FINX.US,D,20221004,000000,21.35,22.03,21.35,22.01,247756,0
+FINX.US,D,20221005,000000,21.57,22.02,21.41,21.89,72525,0
+FINX.US,D,20221006,000000,21.87,22.0903,21.71,21.73,81149,0
+FINX.US,D,20221007,000000,21.21,21.25,20.69,20.8,270845,0
+FINX.US,D,20221010,000000,20.77,20.835,20.13,20.38,153646,0
+FINX.US,D,20221011,000000,20.19,20.45,19.6546,20.0162,152179,0
+FINX.US,D,20221012,000000,19.97,20.22,19.77,20.06,133982,0
+FINX.US,D,20221013,000000,19.27,20.4032,19.19,20.27,301619,0
+FINX.US,D,20221014,000000,20.52,20.72,19.58,19.65,78614,0
+FINX.US,D,20221017,000000,20.2,20.65,20.2,20.53,129980,0
+FINX.US,D,20221018,000000,21.14,21.31,20.5402,20.83,148657,0
+FINX.US,D,20221019,000000,20.41,20.68,20.15,20.25,111682,0
+FINX.US,D,20221020,000000,20.29,20.78,20.13,20.26,244803,0
+FINX.US,D,20221021,000000,20.26,20.61,19.88,20.58,98660,0
+FINX.US,D,20221024,000000,20.56,20.67,20.11,20.63,122602,0
+FINX.US,D,20221025,000000,20.83,21.59,20.83,21.57,240791,0
+FINX.US,D,20221026,000000,21.31,22.1,21.3,21.56,81356,0
+FINX.US,D,20221027,000000,21.6,21.74,21.3104,21.38,121943,0
+FINX.US,D,20221028,000000,21.21,21.64,21.07,21.6,365491,0
+FINX.US,D,20221031,000000,21.5,21.56,21.3,21.36,99286,0
+FINX.US,D,20221101,000000,21.77,21.9,21.12,21.2,178166,0
+FINX.US,D,20221102,000000,21.15,21.17,20.19,20.21,134858,0
+FINX.US,D,20221103,000000,19.79,19.835,19.185,19.2,232711,0
+FINX.US,D,20221104,000000,19.59,19.74,18.99,19.38,1529017,0
+FINX.US,D,20221107,000000,19.61,19.66,19.34,19.54,491330,0
+FINX.US,D,20221108,000000,19.55,20.09,19.27,19.62,172568,0
+FINX.US,D,20221109,000000,19.33,19.3376,18.95,18.97,132279,0
+FINX.US,D,20221110,000000,20.23,20.67,20.07,20.6384,185279,0
+FINX.US,D,20221111,000000,20.84,21.68,20.84,21.53,115202,0
+FINX.US,D,20221114,000000,21.19,21.43,20.98,21.09,147975,0
+FINX.US,D,20221115,000000,21.73,21.82,21.2103,21.4,123203,0
+FINX.US,D,20221116,000000,21.25,21.28,20.44,20.53,117600,0
+FINX.US,D,20221117,000000,20.06,20.37,19.94,20.17,141203,0
+FINX.US,D,20221118,000000,20.41,20.42,19.97,20.01,351177,0
+FINX.US,D,20221121,000000,19.81,19.91,19.47,19.6,105078,0
+FINX.US,D,20221122,000000,19.57,19.8489,19.3701,19.8,101782,0
+FINX.US,D,20221123,000000,19.76,20.15,19.74,20.07,72531,0
+FINX.US,D,20221125,000000,19.98,20.094,19.8749,20.03,57094,0
+FINX.US,D,20221128,000000,19.84,20.135,19.61,19.61,62305,0
+FINX.US,D,20221129,000000,19.58,19.85,19.531,19.55,202483,0
+FINX.US,D,20221130,000000,19.59,20.56,19.59,20.56,187315,0
+FINX.US,D,20221201,000000,20.57,20.905,20.5384,20.67,172271,0
+FINX.US,D,20221202,000000,20.29,20.75,20.29,20.63,735220,0
+FINX.US,D,20221205,000000,20.48,20.66,19.96,19.98,151327,0
+FINX.US,D,20221206,000000,19.93,19.95,19.38,19.45,108133,0
+FINX.US,D,20221207,000000,19.32,19.58,19.2,19.47,177210,0
+FINX.US,D,20221208,000000,19.48,19.9899,19.42,19.8,191086,0
+FINX.US,D,20221209,000000,19.66,19.98,19.66,19.75,129773,0
+FINX.US,D,20221212,000000,19.71,20.09,19.65,20.01,102167,0
+FINX.US,D,20221213,000000,20.93,21.185,20.22,20.38,269978,0
+FINX.US,D,20221214,000000,20.38,20.633,20.1,20.36,160776,0
+FINX.US,D,20221215,000000,19.88,19.98,19.301,19.3355,172859,0
+FINX.US,D,20221216,000000,19.14,19.3594,18.845,19.01,298094,0
+FINX.US,D,20221219,000000,19.09,19.13,18.69,18.76,469207,0
+FINX.US,D,20221220,000000,18.59,19.03,18.57,18.81,273447,0
+FINX.US,D,20221221,000000,18.87,19.25,18.8,19,319732,0
+FINX.US,D,20221222,000000,18.79,18.96,18.35,18.65,178138,0
+FINX.US,D,20221223,000000,18.58,18.82,18.53,18.78,149725,0
+FINX.US,D,20221227,000000,18.68,18.8359,18.5,18.65,245171,0
+FINX.US,D,20221228,000000,18.59,18.88,18.44,18.44,189795,0
+FINX.US,D,20221229,000000,18.65,19.225,18.6401,19.13,230376,0
+FINX.US,D,20221230,000000,18.94,19.25,18.9,19.25,202609,0
+FINX.US,D,20230103,000000,19.42,19.7,19.03,19.27,100549,0
+FINX.US,D,20230104,000000,19.61,19.8753,19.48,19.7,239106,0
+FINX.US,D,20230105,000000,19.52,19.52,19.2119,19.23,65186,0
+FINX.US,D,20230106,000000,19.3,19.7733,19.0518,19.66,91210,0
+FINX.US,D,20230109,000000,19.81,20.421,19.81,20.12,462615,0
+FINX.US,D,20230110,000000,20.04,20.335,19.9767,20.33,88403,0
+FINX.US,D,20230111,000000,20.25,20.56,20.21,20.53,145288,0
+FINX.US,D,20230112,000000,20.65,20.955,20.24,20.85,89700,0
+FINX.US,D,20230113,000000,20.81,21.11,20.75,21.07,115920,0
+FINX.US,D,20230117,000000,21.09,21.38,20.98,21.38,147217,0
+FINX.US,D,20230118,000000,21.5,21.64,20.86,20.89,314551,0
+FINX.US,D,20230119,000000,20.61,20.74,20.43,20.6,87855,0
+FINX.US,D,20230120,000000,20.84,21.35,20.61,21.35,108746,0
+FINX.US,D,20230123,000000,21.3,21.8479,21.22,21.82,78332,0
+FINX.US,D,20230124,000000,21.6,21.84,21.47,21.54,176918,0
+FINX.US,D,20230125,000000,21.12,21.56,20.8401,21.51,136993,0
+FINX.US,D,20230126,000000,21.83,21.95,21.4701,21.85,86036,0
+FINX.US,D,20230127,000000,21.73,22.46,21.73,22.31,116704,0
+FINX.US,D,20230130,000000,22.03,22.23,21.81,21.825,79040,0
+FINX.US,D,20230131,000000,21.92,22.21,21.82,22.21,62019,0
+FINX.US,D,20230201,000000,22.22,22.99,22.13,22.87,158675,0
+FINX.US,D,20230202,000000,23.48,24.19,23.478,23.92,234973,0
+FINX.US,D,20230203,000000,23.05,23.54,22.9,22.97,63082,0
+FINX.US,D,20230206,000000,22.61,22.6396,22.34,22.44,90432,0
+FINX.US,D,20230207,000000,22.41,22.94,22.32,22.91,93722,0
+FINX.US,D,20230208,000000,22.487,22.75,22.26,22.28,172855,0
+FINX.US,D,20230209,000000,22.51,22.6599,21.815,21.84,172537,0
+FINX.US,D,20230210,000000,21.65,21.8897,21.6,21.74,81437,0
+FINX.US,D,20230213,000000,21.68,21.82,21.48,21.7,161475,0
+FINX.US,D,20230214,000000,21.65,22.14,21.52,21.93,100353,0
+FINX.US,D,20230215,000000,21.75,22.46,21.7,22.45,103789,0
+FINX.US,D,20230216,000000,22,22.385,21.86,21.86,78617,0
+FINX.US,D,20230217,000000,21.68,21.68,21.36,21.59,102916,0
+FINX.US,D,20230221,000000,21.16,21.41,21.1,21.12,58052,0
+FINX.US,D,20230222,000000,21.07,21.35,21.0001,21.12,47002,0
+FINX.US,D,20230223,000000,21.33,21.44,20.91,21.25,71952,0
+FINX.US,D,20230224,000000,20.89,20.98,20.72,20.89,63471,0
+FINX.US,D,20230227,000000,21.17,21.17,20.8084,20.87,45498,0
+FINX.US,D,20230228,000000,20.92,21.1455,20.7811,20.94,122253,0
+FINX.US,D,20230301,000000,20.95,21.01,20.74,20.89,63475,0
+FINX.US,D,20230302,000000,20.7,21.08,20.6,21.04,122304,0
+FINX.US,D,20230303,000000,21.08,21.46,21.08,21.42,74064,0
+FINX.US,D,20230306,000000,21.42,21.75,21.3,21.3,107930,0
+FINX.US,D,20230307,000000,21.31,21.41,20.9,20.94,33185,0
+FINX.US,D,20230308,000000,20.86,21.09,20.82,21.08,75887,0
+FINX.US,D,20230309,000000,21.13,21.35,20.49,20.5,131680,0
+FINX.US,D,20230310,000000,20.35,20.363,19.595,19.72,158938,0
+FINX.US,D,20230313,000000,19.65,19.65,18.92,19.27,296364,0
+FINX.US,D,20230314,000000,19.85,20.0822,19.73,19.96,84350,0
+FINX.US,D,20230315,000000,19.46,19.7946,19.38,19.74,85489,0
+FINX.US,D,20230316,000000,19.6,20.18,19.49,20.18,112032,0
+FINX.US,D,20230317,000000,20.16,20.16,19.7701,19.91,107665,0
+FINX.US,D,20230320,000000,19.91,20.2004,19.89,20.01,245627,0
+FINX.US,D,20230321,000000,20.36,20.775,20.31,20.71,66228,0
+FINX.US,D,20230322,000000,20.66,20.82,20.07,20.08,70578,0
+FINX.US,D,20230323,000000,19.87,20.28,19.6301,19.8,139279,0
+FINX.US,D,20230324,000000,19.55,19.748,19.37,19.7,156890,0
+FINX.US,D,20230327,000000,19.83,19.93,19.59,19.81,106980,0
+FINX.US,D,20230328,000000,19.67,19.7485,19.545,19.68,75902,0
+FINX.US,D,20230329,000000,19.93,20.215,19.891,20.16,164604,0
+FINX.US,D,20230330,000000,20.42,20.54,20.27,20.35,63310,0
+FINX.US,D,20230331,000000,20.45,20.85,20.45,20.82,62173,0
+FINX.US,D,20230403,000000,20.77,20.77,20.45,20.65,75281,0
+FINX.US,D,20230404,000000,20.7,20.7775,20.47,20.53,51679,0
+FINX.US,D,20230405,000000,20.31,20.42,20.08,20.19,38984,0
+FINX.US,D,20230406,000000,20.1,20.4994,20.04,20.42,37232,0
+FINX.US,D,20230410,000000,20.23,20.525,20.12,20.52,48358,0
+FINX.US,D,20230411,000000,20.54,20.85,20.54,20.78,55604,0
+FINX.US,D,20230412,000000,20.95,21.07,20.455,20.54,86753,0
+FINX.US,D,20230413,000000,20.66,21.07,20.66,21.02,114384,0
+FINX.US,D,20230414,000000,21.08,21.21,20.77,21.01,147871,0
+FINX.US,D,20230417,000000,20.9,21.1,20.84,21.06,127506,0
+FINX.US,D,20230418,000000,20.98,21.19,20.8755,21.02,63137,0
+FINX.US,D,20230419,000000,20.82,20.89,20.655,20.82,40624,0
+FINX.US,D,20230420,000000,20.55,20.78,20.55,20.61,105091,0
+FINX.US,D,20230421,000000,20.6,20.7797,20.54,20.68,65075,0
+FINX.US,D,20230424,000000,20.65,20.7474,20.42,20.52,37752,0
+FINX.US,D,20230425,000000,20.31,20.33,20,20.03,101376,0
+FINX.US,D,20230426,000000,20.15,20.3546,19.94,20.0159,57674,0
+FINX.US,D,20230427,000000,20.33,20.65,20.33,20.59,65634,0
+FINX.US,D,20230428,000000,20.44,20.86,20.44,20.855,52621,0
+FINX.US,D,20230501,000000,20.75,20.78,20.43,20.46,178798,0
+FINX.US,D,20230502,000000,20.38,20.38,19.88,20.0029,50391,0
+FINX.US,D,20230503,000000,19.96,20.315,19.92,19.92,156232,0
+FINX.US,D,20230504,000000,19.88,20,19.78,19.9,147760,0
+FINX.US,D,20230505,000000,20.14,20.6,20.14,20.57,81309,0
+FINX.US,D,20230508,000000,20.54,20.76,20.51,20.7034,59416,0
+FINX.US,D,20230509,000000,20.52,20.5551,20.32,20.48,100486,0
+FINX.US,D,20230510,000000,20.73,20.77,20.31,20.5356,132979,0
+FINX.US,D,20230511,000000,20.54,20.5525,20.37,20.5211,210366,0
+FINX.US,D,20230512,000000,20.55,20.69,20.12,20.26,128391,0
+FINX.US,D,20230515,000000,20.25,20.5816,20.17,20.54,90767,0
+FINX.US,D,20230516,000000,20.34,20.38,20.11,20.18,107368,0
+FINX.US,D,20230517,000000,20.22,20.63,20.13,20.598,59801,0
+FINX.US,D,20230518,000000,20.52,20.8499,20.52,20.82,129867,0
+FINX.US,D,20230519,000000,20.88,21.06,20.67,20.69,90738,0
+FINX.US,D,20230522,000000,20.77,21.26,20.77,21.19,52338,0
+FINX.US,D,20230523,000000,21.09,21.35,20.86,20.89,113175,0
+FINX.US,D,20230524,000000,20.55,20.61,20.2719,20.43,96724,0
+FINX.US,D,20230525,000000,20.55,20.55,20.16,20.26,56044,0
+FINX.US,D,20230526,000000,20.27,20.57,20.27,20.36,107973,0
+FINX.US,D,20230530,000000,20.55,20.7426,20.31,20.4614,75639,0
+FINX.US,D,20230531,000000,20.36,20.75,20.3474,20.75,141964,0
+FINX.US,D,20230601,000000,20.69,21.085,20.5817,20.93,40727,0
+FINX.US,D,20230602,000000,21.12,21.2245,20.96,21.15,77365,0
+FINX.US,D,20230605,000000,21.09,21.14,20.9,21.03,86809,0
+FINX.US,D,20230606,000000,20.82,21.41,20.82,21.37,110383,0
+FINX.US,D,20230607,000000,21.49,21.7,21.24,21.28,80802,0
+FINX.US,D,20230608,000000,21.17,21.4,21.11,21.36,45562,0
+FINX.US,D,20230609,000000,21.33,21.55,21.2,21.31,38007,0
+FINX.US,D,20230612,000000,21.34,21.58,21.33,21.57,49711,0
+FINX.US,D,20230613,000000,21.79,21.8599,21.69,21.81,51012,0
+FINX.US,D,20230614,000000,21.85,22,21.54,21.79,73822,0
+FINX.US,D,20230615,000000,21.62,22.06,21.5407,22.03,52276,0
+FINX.US,D,20230616,000000,22,22.0029,21.7201,21.8,33878,0
+FINX.US,D,20230620,000000,21.74,21.87,21.47,21.785,164695,0
+FINX.US,D,20230621,000000,21.65,21.66,21.41,21.545,41378,0
+FINX.US,D,20230622,000000,21.36,21.44,21.24,21.39,33303,0
+FINX.US,D,20230623,000000,21.04,21.2599,21,21.17,27664,0
+FINX.US,D,20230626,000000,21.35,21.52,21.1,21.12,40700,0
+FINX.US,D,20230627,000000,21.35,21.75,21.35,21.72,381752,0
+FINX.US,D,20230628,000000,21.62,21.95,21.62,21.91,53219,0
+FINX.US,D,20230629,000000,21.86,22.01,21.77,21.85,31984,0
+FINX.US,D,20230630,000000,22.07,22.15,21.9,22.07,58130,0
+FINX.US,D,20230703,000000,22.28,22.4,22.1,22.39,479829,0
+FINX.US,D,20230705,000000,22.2,22.37,22.0401,22.32,31328,0
+FINX.US,D,20230706,000000,21.92,21.9201,21.57,21.87,105304,0
+FINX.US,D,20230707,000000,21.8,22.28,21.79,22.06,29752,0
+FINX.US,D,20230710,000000,22.06,22.46,22.02,22.44,49578,0
+FINX.US,D,20230711,000000,22.56,22.97,22.56,22.97,68573,0
+FINX.US,D,20230712,000000,23.3,23.3,23.1,23.25,150545,0
+FINX.US,D,20230713,000000,23.41,24.1599,23.41,24.05,60432,0
+FINX.US,D,20230714,000000,24.01,24.26,23.6974,23.82,108217,0
+FINX.US,D,20230717,000000,23.82,24.315,23.78,24.24,77349,0
+FINX.US,D,20230718,000000,24.17,24.4673,24.1541,24.44,72031,0
+FINX.US,D,20230719,000000,24.6,24.74,24.42,24.54,83890,0
+FINX.US,D,20230720,000000,24.39,24.54,24.031,24.12,50961,0
+FINX.US,D,20230721,000000,24.21,24.365,23.91,24.02,68107,0
+FINX.US,D,20230724,000000,23.97,24.16,23.97,24.08,65079,0
+FINX.US,D,20230725,000000,24.06,24.44,24.06,24.17,90843,0
+FINX.US,D,20230726,000000,24.05,24.323,24.01,24.24,22475,0
+FINX.US,D,20230727,000000,24.65,24.7,23.71,23.81,44062,0
+FINX.US,D,20230728,000000,24.04,24.3,24,24.19,84505,0
+FINX.US,D,20230731,000000,24.5,24.78,24.37,24.72,71286,0
+FINX.US,D,20230801,000000,24.5,24.62,24.325,24.62,94155,0
+FINX.US,D,20230802,000000,24.16,24.3,23.61,23.74,75539,0
+FINX.US,D,20230803,000000,23.45,23.64,23.4,23.49,78808,0
+FINX.US,D,20230804,000000,23.47,23.51,23.11,23.13,128677,0
+FINX.US,D,20230807,000000,23.2,23.3724,23.04,23.19,50873,0
+FINX.US,D,20230808,000000,22.91,23.055,22.74,23.04,86702,0
+FINX.US,D,20230809,000000,22.97,23.0123,22.72,22.73,57273,0
+FINX.US,D,20230810,000000,22.9,23.19,22.61,22.72,70437,0
+FINX.US,D,20230811,000000,22.48,22.696,22.45,22.51,72374,0
+FINX.US,D,20230814,000000,22.38,22.5099,22.29,22.48,40191,0
+FINX.US,D,20230815,000000,22.31,22.4,22.0014,22.06,54078,0
+FINX.US,D,20230816,000000,21.98,22.1326,21.88,21.9,501333,0
+FINX.US,D,20230817,000000,21.41,21.45,20.9257,20.96,87592,0
+FINX.US,D,20230818,000000,20.59,21.11,20.59,20.98,83544,0
+FINX.US,D,20230821,000000,20.94,20.9899,20.66,20.89,34992,0
+FINX.US,D,20230822,000000,20.96,21.087,20.83,20.84,43882,0
+FINX.US,D,20230823,000000,20.82,21.18,20.82,21.09,32578,0
+FINX.US,D,20230824,000000,21.09,21.125,20.7,20.71,54559,0
+FINX.US,D,20230825,000000,20.69,21.056,20.63,20.98,48662,0
+FINX.US,D,20230828,000000,21.05,21.23,21.03,21.09,33110,0
+FINX.US,D,20230829,000000,21.03,21.71,21.01,21.68,88980,0
+FINX.US,D,20230830,000000,21.58,21.87,21.55,21.83,57817,0
+FINX.US,D,20230831,000000,21.84,21.9433,21.6401,21.71,60238,0
+FINX.US,D,20230901,000000,21.81,21.94,21.75,21.9,50933,0
+FINX.US,D,20230905,000000,21.74,21.8334,21.6393,21.68,48559,0
+FINX.US,D,20230906,000000,21.61,21.78,21.45,21.53,18814,0
+FINX.US,D,20230907,000000,21.3,21.48,21.1718,21.45,44441,0
+FINX.US,D,20230908,000000,21.49,21.57,21.3113,21.4,21502,0
+FINX.US,D,20230911,000000,21.47,21.5377,21.33,21.45,36620,0
+FINX.US,D,20230912,000000,21.33,21.66,21.33,21.44,50670,0
+FINX.US,D,20230913,000000,21.44,21.44,21.2,21.24,30099,0
+FINX.US,D,20230914,000000,21.36,21.5316,21.3,21.47,27577,0
+FINX.US,D,20230915,000000,21.45,21.6,21.32,21.37,56363,0
+FINX.US,D,20230918,000000,21.25,21.3625,21.12,21.16,39389,0
+FINX.US,D,20230919,000000,21.04,21.04,20.83,20.92,99834,0
+FINX.US,D,20230920,000000,20.97,21.0899,20.64,20.64,31932,0
+FINX.US,D,20230921,000000,20.38,20.48,20.09,20.11,58032,0
+FINX.US,D,20230922,000000,20.24,20.34,20.02,20.07,70076,0
+FINX.US,D,20230925,000000,19.86,20.0351,19.8,20.01,79777,0
+FINX.US,D,20230926,000000,19.82,19.94,19.64,19.71,77420,0
+FINX.US,D,20230927,000000,19.85,19.99,19.56,19.73,50936,0
+FINX.US,D,20230928,000000,19.72,20.155,19.71,20,37594,0
+FINX.US,D,20230929,000000,20.28,20.43,20.05,20.14,34667,0
+FINX.US,D,20231002,000000,20.07,20.1853,19.87,19.98,31409,0
+FINX.US,D,20231003,000000,19.75,19.8242,19.2816,19.35,40870,0
+FINX.US,D,20231004,000000,19.48,19.68,19.3242,19.61,33792,0
+FINX.US,D,20231005,000000,19.6,19.74,19.3801,19.65,68756,0
+FINX.US,D,20231006,000000,19.46,20.2,19.46,20.03,57066,0
+FINX.US,D,20231009,000000,19.74,20.1,19.7092,19.97,28759,0
+FINX.US,D,20231010,000000,20.05,20.5,20.05,20.32,40681,0
+FINX.US,D,20231011,000000,20.43,20.575,20.2125,20.35,60131,0
+FINX.US,D,20231012,000000,20.35,20.35,19.875,20,91492,0
+FINX.US,D,20231013,000000,19.96,19.96,19.6,19.65,39746,0
+FINX.US,D,20231016,000000,19.81,20.05,19.66,20,35185,0
+FINX.US,D,20231017,000000,19.8,20.37,19.8,20.2,89490,0
+FINX.US,D,20231018,000000,20.03,20.18,19.6,19.67,83833,0
+FINX.US,D,20231019,000000,19.68,19.85,19.46,19.56,80300,0
+FINX.US,D,20231020,000000,19.48,19.5744,19.17,19.19,67769,0
+FINX.US,D,20231023,000000,19.09,19.4699,18.9,19.16,34121,0
+FINX.US,D,20231024,000000,19.41,19.75,19.3516,19.51,37391,0
+FINX.US,D,20231025,000000,19.25,19.25,18.65,18.72,102538,0
+FINX.US,D,20231026,000000,18.74,18.77,18.3501,18.56,84525,0
+FINX.US,D,20231027,000000,18.65,18.65,18.17,18.19,32199,0
+FINX.US,D,20231030,000000,18.46,18.566,18.25,18.45,29931,0
+FINX.US,D,20231031,000000,18.46,18.74,18.4547,18.71,64589,0
+FINX.US,D,20231101,000000,18.75,18.8732,18.6181,18.84,27359,0
+FINX.US,D,20231102,000000,19.25,19.59,19.25,19.56,49158,0
+FINX.US,D,20231103,000000,19.65,20.0199,19.65,19.88,60851,0
+FINX.US,D,20231106,000000,19.92,19.96,19.56,19.68,40384,0
+FINX.US,D,20231107,000000,19.71,19.9291,19.61,19.83,41172,0
+FINX.US,D,20231108,000000,19.68,20.0119,19.55,19.96,71003,0
+FINX.US,D,20231109,000000,20.01,20.2052,19.75,19.76,41414,0
+FINX.US,D,20231110,000000,19.77,19.93,19.64,19.87,127430,0
+FINX.US,D,20231113,000000,19.8,20.1,19.79,20.02,61113,0
+FINX.US,D,20231114,000000,20.51,20.87,20.51,20.78,46201,0
+FINX.US,D,20231115,000000,20.78,21.25,20.78,21.07,49263,0
+FINX.US,D,20231116,000000,21.01,21.0201,20.68,20.79,49080,0
+FINX.US,D,20231117,000000,20.87,21.07,20.8659,21.04,57081,0
+FINX.US,D,20231120,000000,21.01,21.38,21.01,21.32,37456,0
+FINX.US,D,20231121,000000,21.32,21.32,21.0713,21.13,33807,0
+FINX.US,D,20231122,000000,21.22,21.38,21.195,21.35,66065,0
+FINX.US,D,20231124,000000,21.29,21.59,21.29,21.59,20699,0
+FINX.US,D,20231127,000000,21.43,21.83,21.43,21.78,57624,0
+FINX.US,D,20231128,000000,21.69,22.23,21.69,22.19,71247,0
+FINX.US,D,20231129,000000,22.34,22.6799,22.34,22.4,48069,0
+FINX.US,D,20231130,000000,22.46,22.46,22.1,22.32,67194,0
+FINX.US,D,20231201,000000,22.19,23.08,22.1,23,109513,0
+FINX.US,D,20231204,000000,23,23.29,22.94,23.16,69349,0
+FINX.US,D,20231205,000000,23,23.18,22.9134,23.02,71543,0
+FINX.US,D,20231206,000000,23.35,23.4999,23.02,23.05,97358,0
+FINX.US,D,20231207,000000,23.1,23.22,22.94,23.22,139955,0
+FINX.US,D,20231208,000000,23.1,23.62,23.1,23.57,139416,0
+FINX.US,D,20231211,000000,23.43,23.5858,23.4121,23.49,52657,0
+FINX.US,D,20231212,000000,23.47,23.65,23.37,23.6,102157,0
+FINX.US,D,20231213,000000,23.52,24.49,23.3923,24.38,89884,0
+FINX.US,D,20231214,000000,24.62,25.11,24.4333,24.71,146884,0
+FINX.US,D,20231215,000000,24.71,24.79,24.3906,24.47,79830,0
+FINX.US,D,20231218,000000,24.37,24.9,24.37,24.75,476005,0
+FINX.US,D,20231219,000000,24.87,25.41,24.87,25.38,181582,0
+FINX.US,D,20231220,000000,25.35,25.73,24.88,24.88,120817,0
+FINX.US,D,20231221,000000,25.2,25.45,25.11,25.38,69465,0
+FINX.US,D,20231222,000000,25.39,25.735,25.39,25.64,97004,0
+FINX.US,D,20231226,000000,25.54,25.83,25.526,25.71,94193,0
+FINX.US,D,20231227,000000,25.73,26.15,25.73,26.08,276191,0
+FINX.US,D,20231228,000000,25.94,26.1879,25.93,26.08,86208,0
+FINX.US,D,20231229,000000,26,26.1203,25.4401,25.57,91498,0
+FINX.US,D,20240102,000000,25.51,25.51,24.76,24.81,334977,0
+FINX.US,D,20240103,000000,24.17,24.384,24.06,24.11,107851,0
+FINX.US,D,20240104,000000,24.1,24.42,23.97,24.21,51854,0
+FINX.US,D,20240105,000000,24.11,24.445,24.09,24.2,25955,0
+FINX.US,D,20240108,000000,24.34,25,24.34,25,115694,0
+FINX.US,D,20240109,000000,24.78,24.99,24.6501,24.68,50236,0
+FINX.US,D,20240110,000000,24.61,24.87,24.44,24.75,122309,0
+FINX.US,D,20240111,000000,24.92,25.1,24.3,24.58,90309,0
+FINX.US,D,20240112,000000,24.6,24.72,24.24,24.28,45113,0
+FINX.US,D,20240116,000000,23.98,24.2,23.82,23.99,517592,0
+FINX.US,D,20240117,000000,23.56,23.79,23.455,23.78,143546,0
+FINX.US,D,20240118,000000,23.86,23.9839,23.54,23.73,92256,0
+FINX.US,D,20240119,000000,23.79,24.06,23.57,24.04,105322,0
+FINX.US,D,20240122,000000,24.26,24.7517,24.23,24.38,70846,0
+FINX.US,D,20240123,000000,24.35,24.4747,24.15,24.3,72737,0
+FINX.US,D,20240124,000000,24.58,24.59,24.05,24.06,47371,0
+FINX.US,D,20240125,000000,24.33,24.33,23.925,24.07,44812,0
+FINX.US,D,20240126,000000,24.13,24.47,24.13,24.35,35423,0
+FINX.US,D,20240129,000000,24.35,24.99,24.35,24.97,58266,0
+FINX.US,D,20240130,000000,24.88,24.97,24.64,24.69,79369,0
+FINX.US,D,20240131,000000,24.46,24.7607,24.08,24.11,382761,0
+FINX.US,D,20240201,000000,24.2,24.43,23.89,24.37,64642,0
+FINX.US,D,20240202,000000,24.3,24.62,24.19,24.48,82271,0
+FINX.US,D,20240205,000000,24.25,24.26,23.88,24.03,68378,0
+FINX.US,D,20240206,000000,23.95,24.25,23.94,24.2,60016,0
+FINX.US,D,20240207,000000,24.28,24.48,23.98,24.34,248670,0
+FINX.US,D,20240208,000000,24.55,24.9563,24.53,24.89,73406,0
+FINX.US,D,20240209,000000,25.05,25.34,24.8901,25.15,95176,0
+FINX.US,D,20240212,000000,25.08,25.7,25.08,25.45,75510,0
+FINX.US,D,20240213,000000,24.7,24.83,24.4,24.6,79557,0
+FINX.US,D,20240214,000000,24.98,25.5099,24.98,25.46,76017,0
+FINX.US,D,20240215,000000,25.58,25.8238,25.4,25.63,207491,0
+FINX.US,D,20240216,000000,25.9,26,25.55,25.71,504123,0
+FINX.US,D,20240220,000000,25.34,25.3542,25.06,25.28,68499,0
+FINX.US,D,20240221,000000,25.09,25.13,24.67,24.83,61096,0
+FINX.US,D,20240222,000000,25.1,25.41,25.0694,25.38,62507,0
+FINX.US,D,20240223,000000,25.51,25.85,25.445,25.6,62836,0
+FINX.US,D,20240226,000000,25.52,26.3,25.52,26.16,234550,0
+FINX.US,D,20240227,000000,26.36,26.55,26.2112,26.49,79048,0
+FINX.US,D,20240228,000000,26.45,26.7,26.3,26.35,69656,0
+FINX.US,D,20240229,000000,26.6,26.8,26.27,26.5,78651,0
+FINX.US,D,20240301,000000,26.53,26.83,26.46,26.72,125429,0
+FINX.US,D,20240304,000000,26.94,27.05,26.69,26.81,164967,0
+FINX.US,D,20240305,000000,26.6,26.78,25.98,26.05,56293,0
+FINX.US,D,20240306,000000,26.41,26.73,26.31,26.65,57260,0
+FINX.US,D,20240307,000000,26.71,26.862,26.57,26.76,247735,0
+FINX.US,D,20240308,000000,26.84,27.56,26.835,27.18,72828,0
+FINX.US,D,20240311,000000,27.1,27.3,26.96,27,342337,0
+FINX.US,D,20240312,000000,27.05,27.26,26.8,27.09,56692,0
+FINX.US,D,20240313,000000,27,27.6,26.99,27.3,266990,0
+FINX.US,D,20240314,000000,27.3,27.3,26.36,26.56,53729,0
+FINX.US,D,20240315,000000,26.4,26.7,26.38,26.55,55252,0
+FINX.US,D,20240318,000000,26.56,26.83,26.5209,26.72,442122,0
+FINX.US,D,20240319,000000,26.3,26.58,26.19,26.52,58220,0
+FINX.US,D,20240320,000000,26.55,27.34,26.55,27.29,41610,0
+FINX.US,D,20240321,000000,27.45,27.85,27.4292,27.6,88410,0
+FINX.US,D,20240322,000000,27.44,27.63,27.16,27.16,37673,0
+FINX.US,D,20240325,000000,27.2,27.5599,27.0341,27.47,30529,0
+FINX.US,D,20240326,000000,27.45,27.7499,27.45,27.47,24916,0
+FINX.US,D,20240327,000000,27.92,27.97,27.41,27.64,48182,0
+FINX.US,D,20240328,000000,27.73,27.93,27.648,27.86,25323,0
+FINX.US,D,20240401,000000,27.83,27.9455,27.27,27.3,43129,0
+FINX.US,D,20240402,000000,26.82,27,26.65,26.95,53355,0
+FINX.US,D,20240403,000000,26.75,27.065,26.72,26.94,47296,0
+FINX.US,D,20240404,000000,27.13,27.275,26.5,26.51,49390,0
+FINX.US,D,20240405,000000,26.38,26.83,26.3,26.64,27032,0
+FINX.US,D,20240408,000000,26.84,27.1499,26.84,27.09,31874,0
+FINX.US,D,20240409,000000,27.14,27.27,26.9307,27.09,22720,0
+FINX.US,D,20240410,000000,26.43,26.8,26.3915,26.5,80502,0
+FINX.US,D,20240411,000000,26.59,26.74,26.28,26.73,57690,0
+FINX.US,D,20240412,000000,26.42,26.42,25.88,25.96,56769,0
+FINX.US,D,20240415,000000,26.21,26.3,25.4,25.4,105053,0
+FINX.US,D,20240416,000000,25.33,25.37,25,25.21,67551,0
+FINX.US,D,20240417,000000,25.36,25.49,25.0106,25.18,27086,0
+FINX.US,D,20240418,000000,25.23,25.5004,25.07,25.15,27736,0
+FINX.US,D,20240419,000000,25.04,25.22,24.94,24.94,49019,0
+FINX.US,D,20240422,000000,25.18,25.54,25.035,25.48,44585,0
+FINX.US,D,20240423,000000,25.52,26.1,25.49,26.04,49431,0
+FINX.US,D,20240424,000000,26.13,26.13,25.7401,25.84,21284,0
+FINX.US,D,20240425,000000,25.31,25.5,24.985,25.39,35905,0
+FINX.US,D,20240426,000000,25.51,25.89,25.3801,25.78,24479,0
+FINX.US,D,20240429,000000,25.66,25.849,25.5,25.56,20718,0
+FINX.US,D,20240430,000000,25.4,25.5,25.02,25.02,81937,0
+FINX.US,D,20240501,000000,24.82,25.22,24.5973,24.69,43563,0
+FINX.US,D,20240502,000000,25,25.34,24.74,25.3,119617,0
+FINX.US,D,20240503,000000,25.72,25.72,25.259,25.32,40215,0
+FINX.US,D,20240506,000000,25.5,25.75,25.5,25.71,42516,0
+FINX.US,D,20240507,000000,25.74,25.9623,25.71,25.78,65010,0
+FINX.US,D,20240508,000000,25.55,25.73,25.511,25.67,28435,0
+FINX.US,D,20240509,000000,25.63,25.89,25.57,25.86,37914,0
+FINX.US,D,20240510,000000,25.93,26,25.6,25.66,27001,0
+FINX.US,D,20240513,000000,25.75,25.95,25.61,25.66,48594,0
+FINX.US,D,20240514,000000,25.67,25.99,25.6204,25.98,44165,0
+FINX.US,D,20240515,000000,26.2,26.28,26.03,26.26,45441,0
+FINX.US,D,20240516,000000,26.16,26.2267,25.98,26.06,113650,0
+FINX.US,D,20240517,000000,25.97,26.1638,25.9329,26.1,29305,0
+FINX.US,D,20240520,000000,26.21,26.31,26.04,26.28,28951,0
+FINX.US,D,20240521,000000,26.21,26.3512,26.051,26.12,34657,0
+FINX.US,D,20240522,000000,26.02,26.09,25.75,25.83,32498,0
+FINX.US,D,20240523,000000,26.04,26.1638,25.375,25.45,51156,0
+FINX.US,D,20240524,000000,25.48,25.7,25.33,25.62,183436,0
+FINX.US,D,20240528,000000,25.66,25.77,25.318,25.46,41271,0
+FINX.US,D,20240529,000000,25.09,25.18,25.0655,25.11,37067,0
+FINX.US,D,20240530,000000,25.2,25.3054,25.01,25.08,31367,0
+FINX.US,D,20240531,000000,25.17,25.31,24.8162,25.22,40372,0
+FINX.US,D,20240603,000000,25.33,25.3783,24.93,25.08,25508,0
+FINX.US,D,20240604,000000,24.99,25.25,24.9617,25.1,26256,0
+FINX.US,D,20240605,000000,25.34,25.59,25.18,25.59,33543,0
+FINX.US,D,20240606,000000,25.5,25.88,25.45,25.75,27362,0
+FINX.US,D,20240607,000000,25.59,25.7926,25.53,25.61,16139,0
+FINX.US,D,20240610,000000,25.35,25.65,25.35,25.53,31929,0
+FINX.US,D,20240611,000000,25.38,25.5109,25.12,25.35,38936,0
+FINX.US,D,20240612,000000,25.87,26.1687,25.6401,25.68,30379,0
+FINX.US,D,20240613,000000,25.72,25.72,25.088,25.2,29996,0
+FINX.US,D,20240614,000000,24.99,25.0831,24.8101,24.95,33002,0
+FINX.US,D,20240617,000000,24.82,25.0952,24.67,25.05,39769,0
+FINX.US,D,20240618,000000,24.98,25.1056,24.9216,24.97,28851,0
+FINX.US,D,20240620,000000,24.88,25.14,24.88,25.08,229187,0
+FINX.US,D,20240621,000000,25.01,25.093,24.87,25.02,66688,0
+FINX.US,D,20240624,000000,24.98,25.18,24.94,25.04,56072,0
+FINX.US,D,20240625,000000,25.04,25.16,24.999,25.08,48505,0
+FINX.US,D,20240626,000000,25.07,25.0737,24.92,24.97,34953,0
+FINX.US,D,20240627,000000,24.95,25.23,24.91,25.09,33320,0
+FINX.US,D,20240628,000000,25.09,25.25,25.017,25.16,33431,0
+FINX.US,D,20240701,000000,25.27,25.33,25.05,25.14,150056,0
+FINX.US,D,20240702,000000,25.13,25.33,25.11,25.29,41100,0
+FINX.US,D,20240703,000000,25.42,25.54,25.3304,25.43,21767,0
+FINX.US,D,20240705,000000,25.27,25.489,25.18,25.43,46188,0
+FINX.US,D,20240708,000000,25.47,25.5,25.2214,25.23,26856,0
+FINX.US,D,20240709,000000,25.25,25.36,25.08,25.13,40533,0
+FINX.US,D,20240710,000000,25.22,25.3052,24.91,24.98,51901,0
+FINX.US,D,20240711,000000,25.28,25.64,25.28,25.38,64200,0
+FINX.US,D,20240712,000000,25.52,25.99,25.509,25.82,80368,0
+FINX.US,D,20240715,000000,25.97,26.545,25.946,26.46,51688,0
+FINX.US,D,20240716,000000,26.54,27.1478,26.54,27.08,53312,0
+FINX.US,D,20240717,000000,26.79,27.28,26.78,26.99,97269,0
+FINX.US,D,20240718,000000,26.98,27.15,26.28,26.28,50844,0
+FINX.US,D,20240719,000000,26.26,26.4406,26.19,26.33,29348,0
+FINX.US,D,20240722,000000,26.51,26.8,26.28,26.8,34177,0
+FINX.US,D,20240723,000000,26.5,26.66,26.32,26.34,122726,0
+FINX.US,D,20240724,000000,26.14,26.28,25.56,25.64,86166,0
+FINX.US,D,20240725,000000,25.55,25.9585,25.43,25.44,23359,0
+FINX.US,D,20240726,000000,25.8,26.1711,25.8,26.01,45740,0
+FINX.US,D,20240729,000000,26.14,26.24,25.87,25.92,119289,0
+FINX.US,D,20240730,000000,26.19,26.5,25.97,26.06,32297,0
+FINX.US,D,20240731,000000,26.42,26.7,26.26,26.37,81190,0
+FINX.US,D,20240801,000000,26.38,26.5008,25.46,25.72,34869,0
+FINX.US,D,20240802,000000,25.13,25.23,24.59,24.93,60659,0
+FINX.US,D,20240805,000000,23.48,24.52,23.44,24.05,73915,0
+FINX.US,D,20240806,000000,24.14,24.702,24.03,24.41,185855,0
+FINX.US,D,20240807,000000,24.85,25.14,24.41,24.43,140572,0
+FINX.US,D,20240808,000000,24.73,25.25,24.7105,25.14,45160,0
+FINX.US,D,20240809,000000,25.16,25.435,25.09,25.32,33733,0
+FINX.US,D,20240812,000000,25.33,25.399,25.04,25.07,77737,0
+FINX.US,D,20240813,000000,25.23,25.725,25.23,25.71,14287,0
+FINX.US,D,20240814,000000,25.75,25.8,25.5618,25.67,86446,0
+FINX.US,D,20240815,000000,26.1,26.47,26.1,26.32,31380,0
+FINX.US,D,20240816,000000,26.4,26.69,26.4,26.69,18805,0
+FINX.US,D,20240819,000000,26.69,27,26.6801,26.96,24166,0
+FINX.US,D,20240820,000000,27.01,27.072,26.67,26.84,40208,0
+FINX.US,D,20240821,000000,26.84,27.06,26.73,26.98,24885,0
+FINX.US,D,20240822,000000,27.02,27.18,26.66,26.66,35506,0
+FINX.US,D,20240823,000000,26.92,27.15,26.76,27.07,30584,0
+FINX.US,D,20240826,000000,27.11,27.275,27.06,27.11,36836,0
+FINX.US,D,20240827,000000,26.98,27.2275,26.94,27.15,22725,0
+FINX.US,D,20240828,000000,27.05,27.15,26.64,26.79,29447,0
+FINX.US,D,20240829,000000,27.1,27.65,27.1,27.46,42910,0
+FINX.US,D,20240830,000000,27.43,27.55,27.25,27.46,47489,0
+FINX.US,D,20240903,000000,27.25,27.34,26.71,26.81,89319,0
+FINX.US,D,20240904,000000,26.63,27.015,26.61,26.7,26876,0
+FINX.US,D,20240905,000000,26.66,26.76,26.47,26.48,20552,0
+FINX.US,D,20240906,000000,26.71,26.86,25.95,25.98,29619,0
+FINX.US,D,20240909,000000,26.27,26.59,26.266,26.38,23370,0
+FINX.US,D,20240910,000000,26.37,26.48,26,26.45,854502,0
+FINX.US,D,20240911,000000,26.35,26.69,25.93,26.62,32431,0
+FINX.US,D,20240912,000000,26.68,27.1,26.635,27.1,23052,0
+FINX.US,D,20240913,000000,27,27.4,27,27.34,90761,0
+FINX.US,D,20240916,000000,27.19,27.48,27.125,27.48,21202,0
+FINX.US,D,20240917,000000,27.57,27.7499,27.425,27.49,22246,0
+FINX.US,D,20240918,000000,27.53,27.78,27.407,27.43,15054,0
+FINX.US,D,20240919,000000,28.1,28.37,27.896,28.25,99195,0
+FINX.US,D,20240920,000000,27.98,28.035,27.7371,27.97,87093,0
+FINX.US,D,20240923,000000,27.98,28.08,27.775,27.88,21242,0
+FINX.US,D,20240924,000000,27.94,28.04,27.8102,27.99,23377,0
+FINX.US,D,20240925,000000,27.99,27.99,27.44,27.44,43919,0
+FINX.US,D,20240926,000000,27.88,28,27.65,27.98,57565,0
+FINX.US,D,20240927,000000,28.02,28.2221,27.95,28.09,55433,0
+FINX.US,D,20240930,000000,27.92,28.14,27.86,28.02,36391,0
+FINX.US,D,20241001,000000,27.93,27.93,27.4,27.67,26786,0
+FINX.US,D,20241002,000000,27.46,27.6529,27.3901,27.52,36750,0
+FINX.US,D,20241003,000000,27.34,27.55,27.2582,27.48,42644,0
+FINX.US,D,20241004,000000,27.75,27.96,27.6139,27.92,33829,0
+FINX.US,D,20241007,000000,27.91,28,27.68,27.73,20938,0
+FINX.US,D,20241008,000000,27.78,28.1403,27.75,28.1,27905,0
+FINX.US,D,20241009,000000,28.12,28.39,28.072,28.24,103334,0
+FINX.US,D,20241010,000000,28.08,28.3091,28,28.15,48435,0
+FINX.US,D,20241011,000000,28.16,28.7399,28.16,28.71,73563,0
+FINX.US,D,20241014,000000,28.81,29.2,28.6885,29.2,35016,0
+FINX.US,D,20241015,000000,29.18,29.38,29.0748,29.18,23027,0
+FINX.US,D,20241016,000000,29.23,29.5,29.12,29.48,41127,0
+FINX.US,D,20241017,000000,29.52,29.65,29.14,29.25,54048,0
+FINX.US,D,20241018,000000,29.42,29.75,29.26,29.67,34056,0
+FINX.US,D,20241021,000000,29.57,29.645,29.331,29.51,23445,0
+FINX.US,D,20241022,000000,29.26,29.52,29.23,29.48,23380,0
+FINX.US,D,20241023,000000,29.31,29.47,28.9825,29.19,34747,0
+FINX.US,D,20241024,000000,29.4,29.65,29.21,29.4,77354,0
+FINX.US,D,20241025,000000,29.42,29.55,29.04,29.06,22489,0
+FINX.US,D,20241028,000000,28.75,29.7253,28.75,29.65,39097,0
+FINX.US,D,20241029,000000,29.47,29.6072,29.351,29.42,25649,0
+FINX.US,D,20241030,000000,29.22,29.72,29.1691,29.41,155719,0
+FINX.US,D,20241031,000000,29.26,29.3913,28.91,28.94,75694,0
+FINX.US,D,20241101,000000,28.95,29.35,28.82,28.96,502107,0
+FINX.US,D,20241104,000000,28.96,29.2516,28.9099,29.1,46118,0
+FINX.US,D,20241105,000000,29.1,29.59,29.03,29.5,68601,0
+FINX.US,D,20241106,000000,30.34,30.94,30.1961,30.89,110974,0
+FINX.US,D,20241107,000000,31.02,31.29,30.8299,31.24,74859,0
+FINX.US,D,20241108,000000,31.27,31.77,31.21,31.7,116088,0
+FINX.US,D,20241111,000000,32.14,33.163,32.0996,33.08,180149,0
+FINX.US,D,20241112,000000,32.7,33.17,32.635,32.97,258194,0
+FINX.US,D,20241113,000000,32.97,33.31,32.47,32.47,70624,0
+FINX.US,D,20241114,000000,32.56,32.7306,32.07,32.11,44877,0
+FINX.US,D,20241115,000000,31.93,32.345,31.79,32.23,62128,0
+FINX.US,D,20241118,000000,32.27,32.85,32.1631,32.68,96403,0
+FINX.US,D,20241119,000000,32.42,33,32.2308,32.98,59552,0
+FINX.US,D,20241120,000000,33.02,33.212,32.5527,32.93,83491,0
+FINX.US,D,20241121,000000,33.11,33.6,32.94,33.26,47067,0
+FINX.US,D,20241122,000000,33.13,33.83,33.13,33.55,64646,0
+FINX.US,D,20241125,000000,34.05,34.14,33.7,33.9,74627,0
+FINX.US,D,20241126,000000,33.71,33.906,33.5,33.58,45738,0
+FINX.US,D,20241127,000000,33.88,33.99,33.58,33.83,76690,0
+FINX.US,D,20241129,000000,34.07,34.2,33.8937,34,22980,0
+FINX.US,D,20241202,000000,34.2,34.2,33.74,33.76,54497,0
+FINX.US,D,20241203,000000,33.52,33.95,33.52,33.8,33584,0
+FINX.US,D,20241204,000000,33.95,34.3528,33.9281,34.32,87822,0
+FINX.US,D,20241205,000000,34.41,34.4294,33.86,33.87,151547,0
+FINX.US,D,20241206,000000,34.12,34.3278,33.9,34.17,44296,0
+FINX.US,D,20241209,000000,34.18,34.3082,33.44,33.44,80998,0
+FINX.US,D,20241210,000000,33.34,33.49,33,33.01,52725,0
+FINX.US,D,20241211,000000,33.23,33.7764,33.23,33.59,126980,0
+FINX.US,D,20241212,000000,33.55,33.84,33.4135,33.47,75061,0
+FINX.US,D,20241213,000000,33.75,33.77,33.36,33.39,53179,0
+FINX.US,D,20241216,000000,33.43,33.903,33.32,33.67,482631,0
+FINX.US,D,20241217,000000,33.67,33.7993,33.4352,33.59,47355,0
+FINX.US,D,20241218,000000,33.78,33.79,31.93,31.97,72414,0
+FINX.US,D,20241219,000000,32.36,32.7935,31.75,31.76,64362,0
+FINX.US,D,20241220,000000,31.49,32.5686,31.4123,32.25,47360,0
+FINX.US,D,20241223,000000,32.13,32.2434,31.75,32.07,56157,0
+FINX.US,D,20241224,000000,32.2,32.67,32.09,32.54,54180,0
+FINX.US,D,20241226,000000,32.5,32.87,32.35,32.8,46503,0
+FINX.US,D,20241227,000000,32.6,32.6,31.924,32.15,32137,0
+FINX.US,D,20241230,000000,31.58,31.6918,31.1749,31.43,73163,0
+FINX.US,D,20241231,000000,31.6,31.615,31.15,31.22,114092,0
+FINX.US,D,20250102,000000,31.45,31.67,31.0796,31.26,131116,0
+FINX.US,D,20250103,000000,31.66,32.21,31.566,32.2,30829,0
+FINX.US,D,20250106,000000,32.48,32.68,32.3,32.46,29606,0
+FINX.US,D,20250107,000000,32.62,32.62,31.55,31.7,145380,0
+FINX.US,D,20250108,000000,31.48,31.6854,31.25,31.57,117416,0
+FINX.US,D,20250110,000000,30.2,31.1,30.001,30.76,136220,0
+FINX.US,D,20250113,000000,30.13,30.505,30.1279,30.48,54973,0
+FINX.US,D,20250114,000000,30.79,31.56,30.71,30.91,55938,0
+FINX.US,D,20250115,000000,31.67,31.91,31.48,31.68,68267,0
+FINX.US,D,20250116,000000,31.67,32.04,31.5526,31.85,66226,0
+FINX.US,D,20250117,000000,32.15,32.361,32.1138,32.15,93392,0
+FINX.US,D,20250121,000000,32.42,32.6616,32.05,32.54,51459,0
+FINX.US,D,20250122,000000,32.55,32.7039,32.455,32.61,66146,0
+FINX.US,D,20250123,000000,32.44,32.85,32.37,32.85,76413,0
+FINX.US,D,20250124,000000,32.93,33.33,32.9,32.94,118441,0
+FINX.US,D,20250127,000000,32.13,32.78,32.0583,32.38,56584,0
+FINX.US,D,20250128,000000,32.57,32.9701,32.34,32.82,58353,0
+FINX.US,D,20250129,000000,32.72,33.02,32.58,32.94,35272,0
+FINX.US,D,20250130,000000,33.13,33.7,33.1033,33.45,44994,0
+FINX.US,D,20250131,000000,33.53,33.75,33.06,33.15,100536,0
+FINX.US,D,20250203,000000,32.22,33.105,32.15,32.96,73469,0
+FINX.US,D,20250204,000000,32.78,32.99,32.62,32.62,90173,0
+FINX.US,D,20250205,000000,32.75,33.1399,32.75,33.06,25995,0
+FINX.US,D,20250206,000000,33.13,33.28,32.8,32.96,45786,0
+FINX.US,D,20250207,000000,33,33.3285,32.76,32.95,60528,0
+FINX.US,D,20250210,000000,33.01,33.2143,32.88,33.03,52467,0
+FINX.US,D,20250211,000000,32.63,32.63,32.24,32.33,89108,0
+FINX.US,D,20250212,000000,32.07,32.58,32.051,32.58,69652,0
+FINX.US,D,20250213,000000,32.83,33.17,32.76,33.17,85759,0
+FINX.US,D,20250214,000000,33.17,33.2628,33.0605,33.12,33709,0
+FINX.US,D,20250218,000000,33.4,33.5817,33.26,33.5,56397,0
+FINX.US,D,20250219,000000,33.29,33.33,32.9,32.93,55077,0
+FINX.US,D,20250220,000000,32.94,33.0319,32.3201,32.68,63530,0
+FINX.US,D,20250221,000000,32.48,32.6,31.23,31.27,161065,0
+FINX.US,D,20250224,000000,31.22,31.352,30.57,31.02,45148,0
+FINX.US,D,20250225,000000,30.94,31.0367,30.1525,30.52,120466,0
+FINX.US,D,20250226,000000,30.65,30.945,30.5501,30.62,36375,0
+FINX.US,D,20250227,000000,30.71,30.885,30.2,30.2,56737,0
+FINX.US,D,20250228,000000,30.18,30.73,30.0508,30.68,86528,0
+FINX.US,D,20250303,000000,30.91,31.17,29.98,30.2,75088,0
+FINX.US,D,20250304,000000,29.71,29.945,28.845,29.49,83843,0
+FINX.US,D,20250305,000000,29.53,30.1347,29.4217,29.98,58393,0
+FINX.US,D,20250306,000000,29.5,29.94,29.07,29.17,96729,0
+FINX.US,D,20250307,000000,29.07,29.4,28.46,29.27,103643,0
+FINX.US,D,20250310,000000,28.62,28.8029,27.471,27.82,299868,0
+FINX.US,D,20250311,000000,27.77,28.0235,27.43,27.78,80982,0
+FINX.US,D,20250312,000000,28.14,28.262,27.61,28.03,69213,0
+FINX.US,D,20250313,000000,27.83,27.9299,27.329,27.43,179117,0
+FINX.US,D,20250314,000000,27.69,28.26,27.69,28.23,60374,0
+FINX.US,D,20250317,000000,28.04,28.7599,28.0286,28.63,48305,0
+FINX.US,D,20250318,000000,28.42,28.42,28.03,28.26,32737,0
+FINX.US,D,20250319,000000,28.22,29.05,28.2,28.87,51458,0
+FINX.US,D,20250320,000000,28.5,29.05,28.5,28.75,34313,0
+FINX.US,D,20250321,000000,28.3,28.68,28.3,28.65,17412,0
+FINX.US,D,20250324,000000,29.05,29.46,29.02,29.42,55683,0
+FINX.US,D,20250325,000000,29.42,29.63,29.2301,29.32,35753,0
+FINX.US,D,20250326,000000,29.25,29.42,28.69,28.81,51128,0
+FINX.US,D,20250327,000000,28.64,28.805,28.38,28.56,34782,0
+FINX.US,D,20250328,000000,28.32,28.34,27.58,27.69,117580,0
+FINX.US,D,20250331,000000,27.32,27.68,26.87,27.56,187333,0
+FINX.US,D,20250401,000000,27.49,28.02,27.4,27.86,33305,0
+FINX.US,D,20250402,000000,27.55,28.54,27.361,28.44,52631,0
+FINX.US,D,20250403,000000,27.03,27.27,26.59,26.65,88400,0
+FINX.US,D,20250404,000000,25.59,25.66,24.41,24.83,160220,0
+FINX.US,D,20250407,000000,23.9,27,23.49,24.7,118378,0
+FINX.US,D,20250408,000000,25.78,25.8494,23.93,24.27,123866,0
+FINX.US,D,20250409,000000,24.26,27.21,24.0965,27.17,78755,0
+FINX.US,D,20250410,000000,26.61,26.61,25.31,26.01,80737,0
+FINX.US,D,20250411,000000,25.99,26.65,25.64,26.65,91728,0
+FINX.US,D,20250414,000000,27.32,27.32,26.6212,26.96,37375,0
+FINX.US,D,20250415,000000,27.04,27.15,26.784,26.96,49071,0
+FINX.US,D,20250416,000000,26.65,26.9672,26.31,26.56,26057,0
+FINX.US,D,20250417,000000,26.67,26.88,26.405,26.71,36738,0
+FINX.US,D,20250421,000000,26.45,26.655,25.88,26.15,52981,0
+FINX.US,D,20250422,000000,26.44,27.33,26.44,27.24,33741,0
+FINX.US,D,20250423,000000,27.89,28.45,27.636,27.67,119049,0
+FINX.US,D,20250424,000000,27.7,28.245,27.45,28.06,53864,0
+FINX.US,D,20250425,000000,27.85,28.31,27.83,28.21,24763,0
+FINX.US,D,20250428,000000,28.28,28.38,27.7135,28.05,66175,0
+FINX.US,D,20250429,000000,28.18,28.58,28.18,28.58,60397,0
+FINX.US,D,20250430,000000,27.8,28.31,27.481,28.19,19545,0
+FINX.US,D,20250501,000000,28.42,28.64,28.21,28.23,44820,0
+FINX.US,D,20250502,000000,28.465,28.74,28.29,28.6,54013,0
+FINX.US,D,20250505,000000,28.31,28.77,28.31,28.51,26179,0
+FINX.US,D,20250506,000000,28.19,28.54,28.125,28.35,24926,0
+FINX.US,D,20250507,000000,28.31,28.53,28.1928,28.42,16678,0
+FINX.US,D,20250508,000000,28.81,29.395,28.79,29.16,67544,0
+FINX.US,D,20250509,000000,29.22,29.57,29.12,29.16,19892,0
+FINX.US,D,20250512,000000,29.93,30.2027,29.7592,30.07,40364,0
+FINX.US,D,20250513,000000,30.33,30.98,30.33,30.84,51008,0
+FINX.US,D,20250514,000000,30.77,30.95,30.65,30.78,56214,0
+FINX.US,D,20250515,000000,30.65,30.78,30.1,30.22,24389,0
+FINX.US,D,20250516,000000,30.32,30.75,30.3,30.74,28231,0
+FINX.US,D,20250519,000000,30.26,30.89,30.26,30.85,17167,0
+FINX.US,D,20250520,000000,30.69,30.7393,30.5,30.6,17872,0
+FINX.US,D,20250521,000000,30.36,30.65,29.9146,29.93,27883,0
+FINX.US,D,20250522,000000,29.91,30.44,29.91,30.29,16281,0
+FINX.US,D,20250523,000000,29.78,30.39,29.78,30.17,15394,0
+FINX.US,D,20250527,000000,30.68,31.03,30.6321,30.99,54474,0
+FINX.US,D,20250528,000000,30.89,30.89,30.5426,30.59,38529,0
+FINX.US,D,20250529,000000,30.89,30.89,30.4701,30.65,19346,0
+FINX.US,D,20250530,000000,30.5,30.775,30.3001,30.62,9614,0
+FINX.US,D,20250602,000000,30.46,30.905,30.3,30.86,20765,0
+FINX.US,D,20250603,000000,30.83,31.2,30.6512,31.2,42733,0
+FINX.US,D,20250604,000000,31.35,31.69,31.35,31.65,59748,0
+FINX.US,D,20250605,000000,31.68,32.2399,31.5175,31.63,36716,0
+FINX.US,D,20250606,000000,31.92,32.25,31.92,32.21,22831,0
+FINX.US,D,20250609,000000,31.33,32.64,31.33,32.46,25326,0
+FINX.US,D,20250610,000000,32.46,32.49,32.1957,32.45,18721,0
+FINX.US,D,20250611,000000,32.45,32.6929,32.24,32.34,21486,0
+FINX.US,D,20250612,000000,32.14,32.385,32,32.09,18279,0
+FINX.US,D,20250613,000000,31.45,31.6582,31.17,31.25,46447,0
+FINX.US,D,20250616,000000,31.62,32.19,31.62,32.16,29772,0
+FINX.US,D,20250617,000000,31.87,32.017,31.48,31.63,36066,0
+FINX.US,D,20250618,000000,31.8,32.24,31.57,32.1,35253,0
+FINX.US,D,20250620,000000,32.27,32.3813,32.02,32.09,33595,0
+FINX.US,D,20250623,000000,32.03,32.58,31.77,32.57,23770,0
+FINX.US,D,20250624,000000,32.96,33.7469,32.6,33.74,45240,0
+FINX.US,D,20250625,000000,33.74,33.8,33.14,33.24,52010,0
+FINX.US,D,20250626,000000,33.31,33.8988,33.2331,33.83,78593,0
+FINX.US,D,20250627,000000,33.845,34,33.6,33.73,41529,0
+FINX.US,D,20250630,000000,33.98,34.23,33.86,34.22,44128,0
+FINX.US,D,20250701,000000,34.02,34.22,33.66,33.77,19732,0
+FINX.US,D,20250702,000000,33.81,34.3,33.81,34.3,39667,0
+FINX.US,D,20250703,000000,34.48,35.44,34.272,34.58,101378,0
+FINX.US,D,20250707,000000,34.2,34.6367,34.17,34.43,35678,0
+FINX.US,D,20250708,000000,34.74,34.9,34.32,34.41,132997,0
+FINX.US,D,20250709,000000,34.56,34.76,34.32,34.76,47697,0
+FINX.US,D,20250710,000000,34.75,34.7596,34.3686,34.67,21032,0
+FINX.US,D,20250711,000000,34.51,34.622,33.49,33.86,43449,0
+FINX.US,D,20250714,000000,33.95,34.35,33.86,34.295,54747,0
+FINX.US,D,20250715,000000,34.21,34.41,33.88,33.88,59156,0
+FINX.US,D,20250716,000000,34.16,34.6199,34.0901,34.58,29786,0
+FINX.US,D,20250717,000000,34.43,35.118,34.43,35.01,47934,0
+FINX.US,D,20250718,000000,35.15,35.33,34.73,35.03,73308,0
+FINX.US,D,20250721,000000,35.33,35.55,34.92,34.95,56005,0
+FINX.US,D,20250722,000000,35.13,35.25,34.675,35.21,36707,0
+FINX.US,D,20250723,000000,35.15,35.26,34.49,35.26,35434,0
+FINX.US,D,20250724,000000,35.16,35.3499,35.09,35.09,29199,0
+FINX.US,D,20250725,000000,35.21,35.4198,34.9507,35.285,55128,0
+FINX.US,D,20250728,000000,35.33,35.33,35,35.04,35566,0
+FINX.US,D,20250729,000000,35.04,35.3115,34.52,34.61,72470,0
+FINX.US,D,20250730,000000,34.51,34.865,34.3,34.52,113442,0
+FINX.US,D,20250731,000000,34.69,34.8,34.28,34.31,44065,0
+FINX.US,D,20250801,000000,33.43,33.43,32.5402,32.88,49908,0
+FINX.US,D,20250804,000000,33.09,33.76,33.09,33.76,75952,0
+FINX.US,D,20250805,000000,33.76,33.76,32.935,33.1,25896,0
+FINX.US,D,20250806,000000,33.15,33.38,32.87,33.3421,39185,0
+FINX.US,D,20250807,000000,33.69,33.9,33.07,33.28,31645,0
+FINX.US,D,20250808,000000,33.37,33.37,32.67,32.74,61922,0
+FINX.US,D,20250811,000000,32.8,33.1,32.53,32.53,31148,0
+FINX.US,D,20250812,000000,32.66,33.085,32.66,33.08,42914,0
+FINX.US,D,20250813,000000,33.27,33.67,33.27,33.67,20877,0
+FINX.US,D,20250814,000000,33.19,33.3325,32.9,33.23,57842,0
+FINX.US,D,20250815,000000,33.15,33.38,33.08,33.3004,28649,0
+FINX.US,D,20250818,000000,33.21,33.6241,33.21,33.5611,20992,0
+FINX.US,D,20250819,000000,33.53,33.6,32.88,32.9,49736,0
+FINX.US,D,20250820,000000,32.93,32.9848,32.3109,32.895,46639,0
+FINX.US,D,20250821,000000,32.76,32.9286,32.5666,32.8234,17506,0
+FINX.US,D,20250822,000000,32.78,34.0513,32.7424,33.99,26534,0
+FINX.US,D,20250825,000000,33.7,33.8899,33.55,33.55,44742,0
+FINX.US,D,20250826,000000,33.4,33.5904,33.4,33.54,20955,0
+FINX.US,D,20250827,000000,33.61,33.72,33.375,33.6315,41305,0
+FINX.US,D,20250828,000000,33.62,34.09,33.62,33.91,50935,0
+FINX.US,D,20250829,000000,34.1,34.3102,33.84,33.99,24033,0
+FINX.US,D,20250902,000000,33.37,33.591565,33.105,33.36,35023,0
+FINX.US,D,20250903,000000,33.41,33.41,33.1,33.23,29278,0
+FINX.US,D,20250904,000000,33.33,33.4799,32.95,33.43,22383,0
+FINX.US,D,20250905,000000,33.86,34,33.2786,33.58,58736,0
+FINX.US,D,20250908,000000,33.6,33.82,33.42,33.76,32689,0
+FINX.US,D,20250909,000000,33.94,34.08,33.795,34.08,29537,0
+FINX.US,D,20250910,000000,34.13,34.24,33.36,33.47,25255,0
+FINX.US,D,20250911,000000,33.7,33.916,33.6285,33.825,24152,0
+FINX.US,D,20250912,000000,33.82,33.8654,33.645,33.73,24096,0
+FINX.US,D,20250915,000000,33.91,34.35,33.91,34.19,73249,0
+FINX.US,D,20250916,000000,34.44,34.44,33.85,34.34,62436,0
+FINX.US,D,20250917,000000,34.44,34.72,34,34.46,31581,0
+FINX.US,D,20250918,000000,34.79,35.2,34.6767,34.95,27619,0
+FINX.US,D,20250919,000000,35.03,35.23,34.9099,35.11,42200,0
+FINX.US,D,20250922,000000,34.87,35.0276,34.58,34.95,44668,0
+FINX.US,D,20250923,000000,35.1,35.28,34.19,34.19,55500,0
+FINX.US,D,20250924,000000,34.35,34.5796,34.06,34.1,23336,0
+FINX.US,D,20250925,000000,33.55,33.705,33.155,33.3,52412,0
+FINX.US,D,20250926,000000,33.45,33.4599,32.99,33.43,56065,0
+FINX.US,D,20250929,000000,33.82,34.15,33.62,34.08,20734,0
+FINX.US,D,20250930,000000,33.99,34.13,33.3,33.52,87287,0
+FINX.US,D,20251001,000000,33.62,33.9,33.46,33.5,62660,0
+FINX.US,D,20251002,000000,33.76,34.46,33.75,34.43,25153,0
+FINX.US,D,20251003,000000,34.38,34.78,34.1775,34.3,22130,0
+FINX.US,D,20251006,000000,34.73,34.94,34.46,34.755,33199,0
+FINX.US,D,20251007,000000,34.97,35.2099,34.21,34.77,26985,0
+FINX.US,D,20251008,000000,34.91,35.23,34.7142,35.12,34452,0
+FINX.US,D,20251009,000000,35.07,35.25,34.8032,35.12,36010,0
+FINX.US,D,20251010,000000,35.17,35.58,33.39,33.45,55450,0
+FINX.US,D,20251013,000000,33.95,34.12,33.53,34.09,70579,0
+FINX.US,D,20251014,000000,33.42,34.6182,33.01,34.21,26672,0
+FINX.US,D,20251015,000000,34.41,34.65,33.885,34.17,45054,0
+FINX.US,D,20251016,000000,34.21,34.28,33.13,33.24,84605,0
+FINX.US,D,20251017,000000,32.85,33.4183,32.7774,33.37,48526,0
+FINX.US,D,20251020,000000,33.63,34.3686,33.5659,34.25,38271,0
+FINX.US,D,20251021,000000,34.08,34.55,34.03,34.31,22388,0
+FINX.US,D,20251022,000000,34.1,34.12,33.11,33.49,38476,0
+FINX.US,D,20251023,000000,33.44,34.15,33.44,33.98,51123,0
+FINX.US,D,20251024,000000,34.49,34.95,34.49,34.84,30889,0
+FINX.US,D,20251027,000000,35.27,35.2992,35.06,35.21,50206,0
+FINX.US,D,20251028,000000,35.27,35.3238,34.87,34.9132,45918,0
+FINX.US,D,20251029,000000,34.39,34.39,33.5,33.61,49369,0
+FINX.US,D,20251030,000000,33.22,33.43,32.66,32.6969,37102,0
+FINX.US,D,20251031,000000,32.88,33.385,32.804,33.239,247247,0
+FINX.US,D,20251103,000000,33.24,33.36,32.65,33.01,74899,0
+FINX.US,D,20251104,000000,32.42,32.789,32.173,32.19,93309,0
+FINX.US,D,20251105,000000,32.34,32.85,32.26,32.7387,35727,0
+FINX.US,D,20251106,000000,32.55,32.55,31.27,31.27,440546,0
+FINX.US,D,20251107,000000,30.95,31.46,30.48,31.44,91673,0
+FINX.US,D,20251110,000000,32.06,32.27,31.7866,32.12,37685,0
+FINX.US,D,20251111,000000,32.02,32.16,31.861,32.02,31951,0
+FINX.US,D,20251112,000000,32.01,32.196,31.785,31.9847,47410,0
+FINX.US,D,20251113,000000,31.57,31.57,30.43,30.54,95422,0
+FINX.US,D,20251114,000000,29.99,30.72,29.8374,30.1724,51806,0
+FINX.US,D,20251117,000000,29.96,30.03,29.06,29.34,70716,0
+FINX.US,D,20251118,000000,29.03,29.34,28.87,29.07,45387,0
+FINX.US,D,20251119,000000,29.07,29.21,28.5,28.92,54553,0
+FINX.US,D,20251120,000000,29.49,29.6622,28.13,28.17,49115,0
+FINX.US,D,20251121,000000,28.34,28.88,28.001,28.75,57104,0
+FINX.US,D,20251124,000000,28.86,29.37,28.8,29.324,34256,0
+FINX.US,D,20251125,000000,29.12,29.71,29.03,29.65,36078,0
+FINX.US,D,20251126,000000,29.76,30.11,29.687,30.01,103793,0
+FINX.US,D,20251128,000000,30.23,30.73,30.2001,30.6759,30135,0
+FINX.US,D,20251201,000000,30.04,30.5008,30.04,30.19,95949,0
+FINX.US,D,20251202,000000,30.44,30.655,30.05,30.08,51634,0
+FINX.US,D,20251203,000000,30.1,30.565,30.1,30.535,50277,0
+FINX.US,D,20251204,000000,30.68,30.7,30.2905,30.7,38746,0
+FINX.US,D,20251205,000000,30.39,30.71,30.29,30.43,71672,0
+FINX.US,D,20251208,000000,30.5,30.69,30.085,30.19,40630,0
+FINX.US,D,20251209,000000,30.05,30.56,30.05,30.3154,35085,0
+FINX.US,D,20251210,000000,30.11,30.8,30.11,30.63,43263,0
+FINX.US,D,20251211,000000,30.36,30.805,30.315,30.7508,60108,0
+FINX.US,D,20251212,000000,30.76,30.99,30.25,30.4728,58607,0
+FINX.US,D,20251215,000000,30.59,30.59,29.551,29.63,49500,0
+FINX.US,D,20251216,000000,29.58,30.06,29.58,29.98,99097,0
+FINX.US,D,20251217,000000,30.04,30.6,29.46,29.55,75519,0
+FINX.US,D,20251218,000000,30.04,30.33,29.88,29.99,62421,0
+FINX.US,D,20251219,000000,30.14,30.38,30.09,30.3205,32853,0
+FINX.US,D,20251222,000000,30.44,30.8439,30.425,30.615,68775,0
+FINX.US,D,20251223,000000,30.57,30.6,30.247,30.3728,35807,0
+FINX.US,D,20251224,000000,30.27,30.5,30.27,30.45,15523,0
+FINX.US,D,20251226,000000,30.479,30.49,30.1595,30.2856,17786,0
+FINX.US,D,20251229,000000,30.1,30.39,30.01,30.1348,80690,0
+FINX.US,D,20251230,000000,29.91,30.02,29.72,29.745,96590,0
+FINX.US,D,20251231,000000,29.66,29.75,29.43,29.43,56575,0
+FINX.US,D,20260102,000000,29.62,29.66,29.1,29.4809,36244,0
+FINX.US,D,20260105,000000,29.68,30.695,29.55,30.48,233500,0
+FINX.US,D,20260106,000000,30.52,30.64,30.2,30.59,116818,0
+FINX.US,D,20260107,000000,30.57,30.57,30.24,30.45,40881,0
+FINX.US,D,20260108,000000,30.22,30.78,30.145,30.48,77688,0
+FINX.US,D,20260109,000000,30.55,30.74,30.1736,30.42,34505,0
+FINX.US,D,20260112,000000,30.15,30.34,29.83,30.2,32428,0
+FINX.US,D,20260113,000000,30.11,30.334,29.62,29.84,75774,0
+FINX.US,D,20260114,000000,29.71,29.8518,29.39,29.61,187300,0
+FINX.US,D,20260115,000000,29.55,29.55,29,29.01,64622,0
+FINX.US,D,20260116,000000,29.02,29.35,28.9017,29.14,100017,0
+FINX.US,D,20260120,000000,28.55,28.9596,28.36,28.3992,75868,0
+FINX.US,D,20260121,000000,28.49,28.9101,28.265,28.61,34704,0
+FINX.US,D,20260122,000000,28.81,29.0999,28.81,29.03,191540,0
+FINX.US,D,20260123,000000,28.98,29.3581,28.87,29.06,72885,0
+FINX.US,D,20260126,000000,29.01,29.165,28.87,28.87,80092,0
+FINX.US,D,20260127,000000,28.84,28.875,28.46,28.68,153505,0
+FINX.US,D,20260128,000000,28.68,28.85,28.16,28.27,49821,0
+FINX.US,D,20260129,000000,28.03,28.13,27.21,27.45,155435,0
+FINX.US,D,20260130,000000,27.385,27.41,26.64,26.78,89147,0
+FINX.US,D,20260202,000000,26.6,26.8699,26.5,26.63,48810,0
+FINX.US,D,20260203,000000,26.12,26.12,24.7101,25.01,130214,0
+FINX.US,D,20260204,000000,24.87,24.87,24.13,24.64,636990,0
+FINX.US,D,20260205,000000,24.31,24.625,23.58,23.66,172808,0
+FINX.US,D,20260206,000000,24.06,24.73,24.06,24.695,113428,0
+FINX.US,D,20260209,000000,24.61,25.16,24.51,25.04,109791,0
+FINX.US,D,20260210,000000,25.06,25.58,25.06,25.12,52145,0
+FINX.US,D,20260211,000000,25.02,25.02,24.0007,24.17,46544,0
+FINX.US,D,20260212,000000,24,24,22.65,22.81,221019,0
+FINX.US,D,20260213,000000,22.93,23.46,22.81,23.32,64044,0
+FINX.US,D,20260217,000000,23.25,23.57,23.085,23.46,138090,0
+FINX.US,D,20260218,000000,23.57,24.15,23.57,23.885,58108,0
diff --git a/daily/us/nasdaq etfs/fmb.us.txt b/daily/us/nasdaq etfs/fmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17c44d54864e25164db3f30bfb8d2c0f1cef746b
--- /dev/null
+++ b/daily/us/nasdaq etfs/fmb.us.txt	
@@ -0,0 +1,2897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMB.US,D,20140519,000000,41.9237,41.9237,41.8403,41.8403,13623.879307527,0
+FMB.US,D,20140520,000000,41.863,41.9317,41.8562,41.8562,7945.8369600011,0
+FMB.US,D,20140521,000000,41.87,41.9317,41.8403,41.8403,13114.55659385,0
+FMB.US,D,20140522,000000,41.8213,41.8303,41.7966,41.8303,6105.8331643485,0
+FMB.US,D,20140523,000000,41.8483,41.889,41.8483,41.88,6678.5695755773,0
+FMB.US,D,20140527,000000,41.863,41.9038,41.8483,41.863,15529.309933988,0
+FMB.US,D,20140528,000000,41.889,41.889,41.8562,41.863,3112.3040132155,0
+FMB.US,D,20140529,000000,41.8483,41.8503,41.8443,41.8483,8131.0452195198,0
+FMB.US,D,20140530,000000,41.8483,41.863,41.8483,41.863,432.82364996206,0
+FMB.US,D,20140602,000000,41.8123,41.8123,41.8123,41.8123,205.33959207502,0
+FMB.US,D,20140603,000000,41.8036,41.8036,41.8036,41.8036,205.33959207502,0
+FMB.US,D,20140604,000000,41.719,41.719,41.719,41.719,692.51783993929,0
+FMB.US,D,20140605,000000,41.6763,41.6763,41.5839,41.6426,2734.8415277835,0
+FMB.US,D,20140606,000000,41.7896,41.8036,41.7519,41.7608,8141.1108857979,0
+FMB.US,D,20140609,000000,41.7091,42.0111,41.7091,41.8123,11517.135355502,0
+FMB.US,D,20140610,000000,41.719,41.719,41.5919,41.5919,1322.6285489538,0
+FMB.US,D,20140611,000000,41.6763,41.6763,41.5919,41.6117,10591.094057909,0
+FMB.US,D,20140612,000000,41.5919,41.5919,41.5919,41.5919,1179.6960878035,0
+FMB.US,D,20140613,000000,41.5422,41.5919,41.4935,41.5919,1925.5619590172,0
+FMB.US,D,20140616,000000,41.5919,41.9317,41.5919,41.9317,22022.671250046,0
+FMB.US,D,20140617,000000,41.9614,41.9614,41.7519,41.9614,1451.4690773146,0
+FMB.US,D,20140618,000000,41.9614,41.9614,41.8483,41.8562,3331.73553808,0
+FMB.US,D,20140619,000000,41.577,41.6087,41.5342,41.5342,9381.2009712706,0
+FMB.US,D,20140620,000000,41.5263,41.5263,41.4875,41.4875,2170.1576495772,0
+FMB.US,D,20140623,000000,41.5263,42.0111,41.5035,41.5342,3980.9710130231,0
+FMB.US,D,20140624,000000,41.9704,41.9704,41.5422,41.7101,4402.7224300791,0
+FMB.US,D,20140626,000000,42.0519,42.1423,42.0519,42.0539,1946.6998582015,0
+FMB.US,D,20140630,000000,41.9704,41.9704,41.9704,41.9704,402.6266511275,0
+FMB.US,D,20140702,000000,41.6773,41.6773,41.6773,41.6773,381.4887519433,0
+FMB.US,D,20140703,000000,41.9535,41.9803,41.9535,41.9803,748.88557109713,0
+FMB.US,D,20140709,000000,41.6594,41.6594,41.569,41.569,1073.0000252548,0
+FMB.US,D,20140711,000000,41.6256,41.6942,41.6256,41.6942,1118.2955235066,0
+FMB.US,D,20140714,000000,41.6942,41.6942,41.6942,41.6942,331.16042055237,0
+FMB.US,D,20140717,000000,41.871,41.871,41.871,41.871,102.66979603751,0
+FMB.US,D,20140718,000000,41.871,41.9317,41.871,41.9317,1550.1126068408,0
+FMB.US,D,20140721,000000,41.9466,41.9873,41.8453,41.9048,3082.107014381,0
+FMB.US,D,20140722,000000,42.035,42.035,42.035,42.035,203.32645881938,0
+FMB.US,D,20140729,000000,42.1304,42.1383,42.0549,42.0549,2213.4400145734,0
+FMB.US,D,20140730,000000,42.0787,42.0787,42.0787,42.0787,1173.6566880366,0
+FMB.US,D,20140801,000000,42.1304,42.2655,42.1304,42.183,3212.9606759974,0
+FMB.US,D,20140804,000000,42.0787,42.0946,42.0787,42.0946,5332.7899941836,0
+FMB.US,D,20140805,000000,42.1045,42.1045,42.1045,42.1045,625.07787587544,0
+FMB.US,D,20140807,000000,42.4333,42.4333,42.3579,42.3579,1173.6566880366,0
+FMB.US,D,20140811,000000,42.1999,42.2266,42.183,42.1999,3307.5779390123,0
+FMB.US,D,20140812,000000,42.0867,42.2426,42.0867,42.2426,1000.5272280518,0
+FMB.US,D,20140813,000000,42.2426,42.2426,42.2426,42.2426,332.16698718018,0
+FMB.US,D,20140814,000000,42.1859,42.2079,42.1859,42.2079,963.28426282253,0
+FMB.US,D,20140815,000000,42.2188,42.4731,42.2188,42.4731,467.04691530789,0
+FMB.US,D,20140818,000000,42.2763,42.3628,42.2763,42.3628,410.67918415004,0
+FMB.US,D,20140819,000000,42.3777,42.3777,42.2356,42.32,3246.1773747154,0
+FMB.US,D,20140820,000000,42.4066,42.4284,42.3777,42.3777,483.151981353,0
+FMB.US,D,20140821,000000,42.3887,42.3887,42.2466,42.3737,4734.8894172594,0
+FMB.US,D,20140822,000000,42.4373,42.4373,42.4373,42.4373,379.47561868766,0
+FMB.US,D,20140825,000000,42.3717,42.497,42.3717,42.497,701.57693958966,0
+FMB.US,D,20140827,000000,42.5992,42.6072,42.5992,42.5992,2735.8480944113,0
+FMB.US,D,20140905,000000,42.5744,42.5744,42.5049,42.5049,685.47187354456,0
+FMB.US,D,20140909,000000,42.6351,42.6619,42.5615,42.5864,5584.4316511384,0
+FMB.US,D,20140910,000000,42.6449,42.6619,42.6449,42.6619,2005.0807226149,0
+FMB.US,D,20140911,000000,42.5516,42.5516,42.5327,42.5327,379.47561868766,0
+FMB.US,D,20140912,000000,42.5566,42.6529,42.4443,42.5317,6878.8763345133,0
+FMB.US,D,20140915,000000,42.5327,42.5327,42.4443,42.4443,8721.8998300493,0
+FMB.US,D,20140916,000000,42.5992,42.5992,42.4284,42.4284,1341.7533148823,0
+FMB.US,D,20140917,000000,42.5556,42.5556,42.5556,42.5556,168.09662684573,0
+FMB.US,D,20140922,000000,42.6788,42.6788,42.5377,42.6121,1765.517865194,0
+FMB.US,D,20140924,000000,42.5427,42.7145,42.5427,42.5864,851.55536713466,0
+FMB.US,D,20140926,000000,42.5704,42.6827,42.5704,42.6032,2829.4587907984,0
+FMB.US,D,20140929,000000,42.7642,42.7642,42.6221,42.6221,11012.845474965,0
+FMB.US,D,20140930,000000,42.7563,42.7642,42.6906,42.7403,1663.8546357844,0
+FMB.US,D,20141001,000000,42.8158,42.8158,42.7563,42.7563,1001.5337946796,0
+FMB.US,D,20141002,000000,42.799,42.799,42.6489,42.7145,4146.0479399854,0
+FMB.US,D,20141003,000000,42.6906,42.6906,42.6896,42.6906,6706.7534411562,0
+FMB.US,D,20141006,000000,42.7563,42.7563,42.7563,42.7563,3554.186762828,0
+FMB.US,D,20141007,000000,42.7403,42.8238,42.7403,42.8079,22957.77164729,0
+FMB.US,D,20141008,000000,42.8824,42.8824,42.8824,42.8824,3344.8209042416,0
+FMB.US,D,20141009,000000,43.0444,43.0444,43.0107,43.0444,2375.4972416522,0
+FMB.US,D,20141010,000000,43.1536,43.1536,43.0861,43.1536,1112.2561237397,0
+FMB.US,D,20141013,000000,43.248,43.248,43.2381,43.2381,485.16511460864,0
+FMB.US,D,20141015,000000,43.5421,43.6185,43.4337,43.5162,148912.47348613,0
+FMB.US,D,20141016,000000,43.5421,43.5421,43.5421,43.5421,4862.7233789924,0
+FMB.US,D,20141017,000000,43.5678,43.5678,43.5501,43.5678,33190.527985694,0
+FMB.US,D,20141021,000000,43.6484,43.6574,43.6235,43.6574,4190.3368716094,0
+FMB.US,D,20141022,000000,43.6921,43.6921,43.6921,43.6921,479.12571484172,0
+FMB.US,D,20141024,000000,43.7258,43.7587,43.6831,43.6921,1651.7758362505,0
+FMB.US,D,20141027,000000,43.7348,43.7478,43.6325,43.6325,4156.1136062636,0
+FMB.US,D,20141028,000000,43.7169,43.8182,43.6594,43.6594,5167.7130672213,0
+FMB.US,D,20141029,000000,43.6574,43.6574,43.6574,43.6574,102.66979603751,0
+FMB.US,D,20141030,000000,43.8013,43.8013,43.6732,43.8013,1059.9146590931,0
+FMB.US,D,20141031,000000,43.6831,43.7675,43.5281,43.6921,6713.799407551,0
+FMB.US,D,20141103,000000,43.5967,43.5967,43.3285,43.3285,8692.7093978426,0
+FMB.US,D,20141104,000000,43.2331,43.2331,43.1665,43.1665,13545.367110557,0
+FMB.US,D,20141106,000000,43.25,43.2997,43.1407,43.1407,25604.035311825,0
+FMB.US,D,20141107,000000,43.3513,43.3513,43.3513,43.3513,102.66979603751,0
+FMB.US,D,20141110,000000,43.1238,43.4387,43.1238,43.4387,727.74767191295,0
+FMB.US,D,20141111,000000,43.2331,43.2331,43.1655,43.1655,677.41934052201,0
+FMB.US,D,20141112,000000,43.3195,43.3195,43.3195,43.3195,325.12102078545,0
+FMB.US,D,20141113,000000,43.3285,43.3285,43.2251,43.2251,213.39212509757,0
+FMB.US,D,20141114,000000,43.3285,43.412,43.2668,43.2668,55122.608239237,0
+FMB.US,D,20141117,000000,43.25,43.25,43.2291,43.2421,1050.8555594428,0
+FMB.US,D,20141118,000000,43.3603,43.7418,43.2668,43.2748,17802.137379602,0
+FMB.US,D,20141120,000000,43.2331,43.4557,43.2251,43.2251,850.54880050683,0
+FMB.US,D,20141124,000000,43.3553,43.3553,43.3473,43.3473,3846.0910848954,0
+FMB.US,D,20141125,000000,43.3473,43.3553,43.3473,43.3553,4705.6989850526,0
+FMB.US,D,20141126,000000,43.395,43.395,43.395,43.395,103.67636266533,0
+FMB.US,D,20141201,000000,43.407,43.4169,43.3553,43.397,4200.4025378875,0
+FMB.US,D,20141202,000000,43.3722,43.3722,43.3315,43.3364,79481.520632451,0
+FMB.US,D,20141203,000000,43.56,43.56,43.4924,43.4994,4453.0507614701,0
+FMB.US,D,20141204,000000,43.4914,43.5014,43.4607,43.4607,4251.7374359063,0
+FMB.US,D,20141205,000000,43.4259,43.4517,43.3295,43.4517,1556.1520066078,0
+FMB.US,D,20141209,000000,43.6404,43.6603,43.6404,43.6603,481.13884809736,0
+FMB.US,D,20141210,000000,43.6971,43.7258,43.6603,43.713,2367.4447086297,0
+FMB.US,D,20141211,000000,43.713,43.7547,43.5162,43.6384,5405.2627913866,0
+FMB.US,D,20141212,000000,43.8242,43.862,43.8202,43.8242,837.46343434519,0
+FMB.US,D,20141215,000000,43.6454,43.7984,43.6454,43.6454,1078.0328583939,0
+FMB.US,D,20141216,000000,43.7547,43.8709,43.7547,43.8709,2234.5779137575,0
+FMB.US,D,20141217,000000,43.8769,43.8769,43.6205,43.6205,436.84991647333,0
+FMB.US,D,20141218,000000,43.6603,43.713,43.6603,43.6881,1534.0075407958,0
+FMB.US,D,20141219,000000,43.7298,43.7965,43.6494,43.7965,15677.275228277,0
+FMB.US,D,20141222,000000,43.7735,43.7735,43.713,43.713,1011.5994609578,0
+FMB.US,D,20141224,000000,43.5291,43.7428,43.5291,43.6345,5429.4203904542,0
+FMB.US,D,20141226,000000,43.5967,43.5967,43.5718,43.5718,1521.9287412619,0
+FMB.US,D,20141229,000000,43.7685,43.7915,43.7685,43.7915,741.83960470241,0
+FMB.US,D,20141230,000000,43.8292,43.8382,43.7596,43.7596,2662.3687305805,0
+FMB.US,D,20150102,000000,43.8292,43.8382,43.71,43.71,3017.6867502006,0
+FMB.US,D,20150105,000000,43.9822,44.0418,43.8769,44.0418,2171.164216205,0
+FMB.US,D,20150106,000000,44.0984,44.2445,44.0726,44.1203,1680.9662684573,0
+FMB.US,D,20150107,000000,44.1511,44.1511,44.1511,44.1511,2346.3068094455,0
+FMB.US,D,20150108,000000,44.0865,44.0865,44.0865,44.0865,203.32645881938,0
+FMB.US,D,20150109,000000,44.2712,44.2712,44.1124,44.1124,1220.9653195441,0
+FMB.US,D,20150112,000000,44.009,44.2802,44.009,44.0547,26450.557845821,0
+FMB.US,D,20150113,000000,44.1838,44.1968,44.1331,44.1331,36771.892047473,0
+FMB.US,D,20150114,000000,44.4531,44.4531,44.3398,44.3398,778.07600330388,0
+FMB.US,D,20150115,000000,44.4262,44.4262,44.4262,44.4262,1738.340566243,0
+FMB.US,D,20150116,000000,44.4531,44.4531,44.4531,44.4531,102.66979603751,0
+FMB.US,D,20150120,000000,44.5157,44.5167,44.468,44.468,1547.0929069574,0
+FMB.US,D,20150121,000000,44.3855,44.3855,44.3776,44.3776,1114.2692569953,0
+FMB.US,D,20150122,000000,44.3935,44.4213,44.3935,44.4213,535.49344599957,0
+FMB.US,D,20150127,000000,44.4968,44.4968,44.4332,44.4332,1189.7617540818,0
+FMB.US,D,20150128,000000,44.4819,44.7809,44.4819,44.7809,4285.9607012521,0
+FMB.US,D,20150129,000000,44.6598,44.6598,44.4591,44.6448,2492.2589704792,0
+FMB.US,D,20150202,000000,44.7075,44.7174,44.7075,44.7174,1421.27207848,0
+FMB.US,D,20150203,000000,44.5038,44.5385,44.465,44.5048,2338.2542764229,0
+FMB.US,D,20150204,000000,44.5524,44.6171,44.5524,44.5911,1188.7551874539,0
+FMB.US,D,20150205,000000,44.4889,44.7909,44.4889,44.6121,11076.259172517,0
+FMB.US,D,20150206,000000,44.3438,44.3438,44.1968,44.1968,499.25704739809,0
+FMB.US,D,20150209,000000,44.4909,44.4909,44.3885,44.4252,4897.9532109659,0
+FMB.US,D,20150210,000000,44.4461,44.4461,44.2673,44.4024,3780.6642540872,0
+FMB.US,D,20150211,000000,44.3359,44.4412,44.3359,44.4124,1582.3227389311,0
+FMB.US,D,20150212,000000,44.4164,44.4164,44.3776,44.3776,1984.9493900585,0
+FMB.US,D,20150213,000000,44.3478,44.3855,44.309,44.3547,2508.3640365243,0
+FMB.US,D,20150218,000000,44.2752,44.4481,44.2673,44.4054,3257.2496076214,0
+FMB.US,D,20150219,000000,44.319,44.3359,44.2485,44.2485,1301.4906497696,0
+FMB.US,D,20150220,000000,44.3975,44.3975,44.2186,44.2802,1637.6839034611,0
+FMB.US,D,20150223,000000,44.2623,44.2623,44.2623,44.2623,201.31332556374,0
+FMB.US,D,20150224,000000,44.3398,44.5435,44.307,44.5435,3759.5263549029,0
+FMB.US,D,20150225,000000,44.2435,44.4769,44.2108,44.4769,2795.2355254526,0
+FMB.US,D,20150226,000000,44.3975,44.3975,44.1501,44.2802,1759.4784654271,0
+FMB.US,D,20150227,000000,44.4442,44.4442,44.2108,44.3736,34758.758791836,0
+FMB.US,D,20150302,000000,44.4074,44.4074,44.1421,44.2186,5040.8856721162,0
+FMB.US,D,20150303,000000,44.316,44.4074,44.307,44.307,35422.08619957,0
+FMB.US,D,20150304,000000,44.3657,46.3755,44.316,44.316,9122.5133479212,0
+FMB.US,D,20150305,000000,44.4262,44.4262,44.3488,44.3488,11458.754491088,0
+FMB.US,D,20150306,000000,44.2365,44.3309,44.0468,44.0637,4784.2111820224,0
+FMB.US,D,20150309,000000,44.1421,44.1421,44.1421,44.1421,576.76267774014,0
+FMB.US,D,20150310,000000,44.3398,44.3398,44.2186,44.2525,9462.732868124,0
+FMB.US,D,20150311,000000,44.2882,44.3309,44.2882,44.307,1881.2730273932,0
+FMB.US,D,20150312,000000,44.3309,44.3825,44.3309,44.3309,678.42590714983,0
+FMB.US,D,20150313,000000,44.3229,44.3488,44.3229,44.3488,837.46343434519,0
+FMB.US,D,20150316,000000,44.3895,44.3895,44.2882,44.2882,1266.260817796,0
+FMB.US,D,20150317,000000,44.4541,44.4541,44.4362,44.4442,2575.8040005882,0
+FMB.US,D,20150318,000000,44.4611,44.4611,44.4541,44.4541,475.09944833044,0
+FMB.US,D,20150319,000000,44.5604,44.7949,44.5604,44.7949,8658.4861324967,0
+FMB.US,D,20150320,000000,44.7671,44.7671,44.5704,44.7601,11346.019028772,0
+FMB.US,D,20150324,000000,44.7035,44.7601,44.6299,44.7134,1522.9353078898,0
+FMB.US,D,20150325,000000,44.6885,44.7174,44.6885,44.6985,474.09288170262,0
+FMB.US,D,20150326,000000,44.6885,44.6885,44.4481,44.6091,1153.5253554803,0
+FMB.US,D,20150327,000000,44.5385,44.5385,44.5385,44.5385,102.66979603751,0
+FMB.US,D,20150330,000000,44.5197,44.5197,44.5197,44.5197,372.42965229293,0
+FMB.US,D,20150331,000000,44.7551,44.7719,44.7174,44.7719,1990.9887898254,0
+FMB.US,D,20150401,000000,44.6011,44.7551,44.5833,44.7462,3042.850915896,0
+FMB.US,D,20150402,000000,44.6648,44.6648,44.6648,44.6648,474.09288170262,0
+FMB.US,D,20150406,000000,44.7372,44.8684,44.5296,44.7372,5607.5826835782,0
+FMB.US,D,20150407,000000,44.6528,44.7719,44.6181,44.6181,1650.7692696228,0
+FMB.US,D,20150408,000000,44.7085,44.7462,44.6011,44.6011,1519.9156080063,0
+FMB.US,D,20150409,000000,44.6011,44.7641,44.6011,44.6985,2407.7073737425,0
+FMB.US,D,20150410,000000,44.6011,44.6011,44.4719,44.5654,6653.4054098818,0
+FMB.US,D,20150414,000000,44.6648,44.8405,44.4402,44.8405,7345.9232498212,0
+FMB.US,D,20150415,000000,44.8226,44.8226,44.6965,44.7551,1912.4765928556,0
+FMB.US,D,20150416,000000,44.8148,44.8832,44.7719,44.8226,4312.1314335754,0
+FMB.US,D,20150417,000000,44.7719,44.7719,44.7719,44.7719,474.09288170262,0
+FMB.US,D,20150420,000000,44.6708,44.7035,44.6708,44.7035,1131.3808896682,0
+FMB.US,D,20150421,000000,44.8018,44.8108,44.6835,44.7949,2656.3293308136,0
+FMB.US,D,20150423,000000,44.5504,44.7035,44.5504,44.6756,2564.7317676821,0
+FMB.US,D,20150427,000000,44.6628,44.7601,44.6628,44.7601,1261.2279846569,0
+FMB.US,D,20150429,000000,44.622,44.622,44.622,44.622,203.32645881938,0
+FMB.US,D,20150430,000000,44.5704,44.6935,44.5346,44.5346,4654.3640870338,0
+FMB.US,D,20150501,000000,44.5246,44.5246,44.3299,44.3875,1516.8959081229,0
+FMB.US,D,20150504,000000,44.3468,44.4154,44.3468,44.4154,15949.048217788,0
+FMB.US,D,20150505,000000,44.4521,44.4521,44.3299,44.3955,1411.2064122019,0
+FMB.US,D,20150506,000000,44.468,44.468,44.2683,44.2683,4025.2599446471,0
+FMB.US,D,20150507,000000,44.4252,44.4591,44.3955,44.4292,2416.7664733927,0
+FMB.US,D,20150508,000000,44.4422,44.5077,44.4422,44.4938,4765.0864160939,0
+FMB.US,D,20150511,000000,44.3875,44.3875,44.1988,44.1988,8844.7009586432,0
+FMB.US,D,20150512,000000,44.3806,44.3806,44.3806,44.3806,381.4887519433,0
+FMB.US,D,20150513,000000,44.3557,44.3557,44.1988,44.1988,1516.8959081229,0
+FMB.US,D,20150515,000000,44.314,44.468,44.314,44.468,675.40620726637,0
+FMB.US,D,20150518,000000,44.4134,44.4134,44.4134,44.4134,203.32645881938,0
+FMB.US,D,20150519,000000,44.2505,44.3716,44.2505,44.314,831.42403457827,0
+FMB.US,D,20150520,000000,44.1918,44.4521,44.1918,44.4154,3374.0113364484,0
+FMB.US,D,20150521,000000,44.4004,44.4004,44.3955,44.3955,914.96906468723,0
+FMB.US,D,20150526,000000,44.3925,44.4392,44.3925,44.4392,314.04878787945,0
+FMB.US,D,20150527,000000,44.4004,44.4292,44.3925,44.4292,1981.9296901751,0
+FMB.US,D,20150528,000000,44.3319,44.4203,44.2832,44.2912,4257.7768356732,0
+FMB.US,D,20150529,000000,44.4968,44.4968,44.4392,44.4392,573.74297785668,0
+FMB.US,D,20150601,000000,44.5127,44.5127,44.4203,44.4561,12655.562211565,0
+FMB.US,D,20150602,000000,44.3339,44.3339,44.2038,44.2038,2430.8584061822,0
+FMB.US,D,20150603,000000,44.319,44.319,44.2465,44.2912,8355.5095775233,0
+FMB.US,D,20150604,000000,44.3845,44.4104,44.2832,44.3845,3607.5347941024,0
+FMB.US,D,20150605,000000,44.2465,44.2465,44.2465,44.2465,102.66979603751,0
+FMB.US,D,20150609,000000,44.1828,44.2465,44.0716,44.2305,29633.321522983,0
+FMB.US,D,20150610,000000,44.0517,44.0517,44.0517,44.0517,404.63978438314,0
+FMB.US,D,20150611,000000,44.1024,44.2385,44.0755,44.2305,1668.8874689234,0
+FMB.US,D,20150612,000000,44.0071,44.0071,44.0071,44.0071,203.32645881938,0
+FMB.US,D,20150615,000000,44.2732,44.2732,44.1341,44.1341,1729.2814665926,0
+FMB.US,D,20150616,000000,44.0895,44.2653,44.0537,44.1242,81532.903419946,0
+FMB.US,D,20150618,000000,44.1511,44.1958,44.1144,44.1958,4069.5488762711,0
+FMB.US,D,20150619,000000,44.2465,44.31,44.2465,44.31,1513.8762082394,0
+FMB.US,D,20150622,000000,44.1958,44.1958,44.0398,44.0398,472.07974844699,0
+FMB.US,D,20150623,000000,44.0895,44.0895,44.0895,44.0895,157.02439393972,0
+FMB.US,D,20150624,000000,44.2355,44.2425,44.2355,44.2425,674.39964063855,0
+FMB.US,D,20150625,000000,44.0358,44.2255,44.0358,44.2255,1617.5525709047,0
+FMB.US,D,20150626,000000,44.0587,44.1978,44.0448,44.1004,10203.565906198,0
+FMB.US,D,20150630,000000,44.1551,44.1561,44.1551,44.1561,622.05817599198,0
+FMB.US,D,20150701,000000,44.0755,44.0755,44.0755,44.0755,203.32645881938,0
+FMB.US,D,20150702,000000,44.0358,44.1391,44.0358,44.1391,203.32645881938,0
+FMB.US,D,20150706,000000,44.1481,44.2505,44.1481,44.2505,1257.2017181456,0
+FMB.US,D,20150707,000000,44.2782,44.2782,44.0855,44.2166,939.12666375488,0
+FMB.US,D,20150708,000000,44.2166,44.2972,44.1978,44.2972,9850.2610198341,0
+FMB.US,D,20150709,000000,44.2166,44.2355,44.1391,44.1391,1617.5525709047,0
+FMB.US,D,20150710,000000,44.0448,44.0677,44.0269,44.0269,2553.6595347761,0
+FMB.US,D,20150713,000000,44.1481,44.1481,43.9584,43.9682,11583.568752938,0
+FMB.US,D,20150714,000000,43.9682,44.2355,43.9682,44.0677,11913.722606863,0
+FMB.US,D,20150715,000000,43.9772,43.9772,43.9772,43.9772,191.24765928556,0
+FMB.US,D,20150716,000000,44.1748,44.1828,43.9682,43.9682,2903.944721257,0
+FMB.US,D,20150717,000000,44.1908,44.1908,43.9682,43.9682,1617.5525709047,0
+FMB.US,D,20150720,000000,43.9504,44.1748,43.9504,44.1748,1617.5525709047,0
+FMB.US,D,20150722,000000,44.2653,44.3428,44.2653,44.2653,6355.4616880475,0
+FMB.US,D,20150723,000000,44.1044,44.3428,44.1044,44.3428,936.10696387142,0
+FMB.US,D,20150727,000000,44.1242,44.3696,44.1044,44.1044,13873.507831226,0
+FMB.US,D,20150728,000000,44.2465,44.2922,44.2465,44.2922,1144.4662558299,0
+FMB.US,D,20150729,000000,44.2732,44.2732,44.0537,44.0537,368.40338578166,0
+FMB.US,D,20150730,000000,44.0637,44.3011,44.0637,44.3011,571.72984460104,0
+FMB.US,D,20150731,000000,44.3269,44.3269,44.31,44.31,936.10696387142,0
+FMB.US,D,20150804,000000,44.1798,44.319,44.1798,44.319,470.06661519135,0
+FMB.US,D,20150806,000000,44.3428,44.3428,44.3428,44.3428,377.46248543202,0
+FMB.US,D,20150807,000000,44.3349,44.3349,44.1144,44.31,3592.4362946851,0
+FMB.US,D,20150810,000000,44.3349,44.3349,44.1341,44.319,2895.8921882345,0
+FMB.US,D,20150811,000000,44.3776,44.4491,44.3776,44.3855,9900.5893512251,0
+FMB.US,D,20150812,000000,44.4024,44.4024,44.1798,44.1798,470.06661519135,0
+FMB.US,D,20150813,000000,44.2465,44.3696,44.2465,44.3696,1401.1407459236,0
+FMB.US,D,20150817,000000,44.2832,44.2832,44.2832,44.2832,203.32645881938,0
+FMB.US,D,20150818,000000,44.1709,44.1798,43.9017,43.9444,7516.0330099225,0
+FMB.US,D,20150819,000000,44.2128,44.4412,44.1341,44.4412,6241.719659104,0
+FMB.US,D,20150820,000000,44.31,44.4412,44.2305,44.4412,5663.950414736,0
+FMB.US,D,20150821,000000,44.2782,44.3825,44.2782,44.3736,1398.1210460403,0
+FMB.US,D,20150824,000000,44.3637,44.4292,44.3637,44.3696,1358.8649475553,0
+FMB.US,D,20150825,000000,44.2872,44.4442,44.2245,44.3647,7378.1333819113,0
+FMB.US,D,20150826,000000,44.2245,44.2505,44.2245,44.2505,469.06004856353,0
+FMB.US,D,20150827,000000,44.3299,44.4174,44.3299,44.4174,367.39681915383,0
+FMB.US,D,20150828,000000,44.4262,44.4262,44.4074,44.4074,469.06004856353,0
+FMB.US,D,20150901,000000,44.469,44.469,44.3567,44.3567,469.06004856353,0
+FMB.US,D,20150902,000000,44.3736,44.4262,44.1828,44.3736,10607.199123954,0
+FMB.US,D,20150903,000000,44.3219,44.3219,44.3219,44.3219,102.66979603751,0
+FMB.US,D,20150904,000000,44.4362,44.4958,44.4362,44.4769,4156.1136062636,0
+FMB.US,D,20150908,000000,44.3736,44.4074,44.1828,44.3975,11646.982450491,0
+FMB.US,D,20150909,000000,44.4074,44.4074,44.3389,44.3389,1857.1154283256,0
+FMB.US,D,20150910,000000,44.2782,44.2782,44.2068,44.2078,2312.0835440996,0
+FMB.US,D,20150911,000000,44.2972,44.2972,44.2972,44.2972,102.66979603751,0
+FMB.US,D,20150914,000000,44.2068,44.2872,44.2068,44.2345,1610.50660451,0
+FMB.US,D,20150915,000000,44.2415,44.2415,44.1968,44.1968,819.34523504445,0
+FMB.US,D,20150917,000000,44.2156,44.2972,44.1748,44.2603,3691.0798242113,0
+FMB.US,D,20150918,000000,44.3299,44.3895,44.315,44.3895,4615.1079885489,0
+FMB.US,D,20150921,000000,44.3478,44.3478,44.3478,44.3478,570.72327797323,0
+FMB.US,D,20150922,000000,44.3975,44.4769,44.3975,44.4769,1141.4465559465,0
+FMB.US,D,20150924,000000,44.5316,44.5316,44.4124,44.4124,673.39307401074,0
+FMB.US,D,20150925,000000,44.5216,44.5216,44.4978,44.5216,1037.7701932811,0
+FMB.US,D,20150928,000000,44.6111,44.8654,44.5852,44.6031,22957.77164729,0
+FMB.US,D,20150929,000000,44.6201,44.6448,44.5763,44.6448,1139.4334226908,0
+FMB.US,D,20150930,000000,44.6201,44.6618,44.5316,44.6031,205926.42041904,0
+FMB.US,D,20151001,000000,44.628,44.628,44.628,44.628,203.32645881938,0
+FMB.US,D,20151002,000000,44.7889,44.8286,44.6358,44.6688,7021.8087956635,0
+FMB.US,D,20151005,000000,44.8197,44.8197,44.7362,44.7958,4560.7533906467,0
+FMB.US,D,20151006,000000,44.8565,44.8565,44.6765,44.6765,932.08069736014,0
+FMB.US,D,20151007,000000,44.9776,45.1565,44.9072,44.9499,13008.867097929,0
+FMB.US,D,20151008,000000,44.9677,44.9677,44.9677,44.9677,203.32645881938,0
+FMB.US,D,20151009,000000,44.9776,44.9776,44.9239,44.9239,671.3799407551,0
+FMB.US,D,20151012,000000,44.8872,45.0363,44.8872,45.0363,1782.6294978669,0
+FMB.US,D,20151013,000000,45.0452,45.0452,44.9578,45.0363,569.7167113454,0
+FMB.US,D,20151015,000000,44.9956,45.0044,44.9956,45.0044,8639.3613665682,0
+FMB.US,D,20151016,000000,45.0214,45.0214,44.7958,44.7958,6109.8594308597,0
+FMB.US,D,20151019,000000,45.0531,45.0531,44.8128,44.8197,2289.9390782876,0
+FMB.US,D,20151020,000000,45.0044,45.0124,44.7789,45.0124,7252.312553434,0
+FMB.US,D,20151021,000000,45.0671,45.0671,44.9627,45.0671,365.38368589821,0
+FMB.US,D,20151022,000000,45.0005,45.0501,44.9627,44.9627,12170.397096957,0
+FMB.US,D,20151023,000000,44.9726,45.0323,44.8852,45.0323,568.71014471759,0
+FMB.US,D,20151026,000000,45.0919,45.0919,44.9459,45.083,1714.1829671753,0
+FMB.US,D,20151027,000000,45.1188,45.1188,44.9826,45.0919,1249.1491851231,0
+FMB.US,D,20151028,000000,45.2419,45.2419,45.0671,45.075,7123.4720250732,0
+FMB.US,D,20151029,000000,45.0671,45.1098,45.0671,45.1098,2988.4963179938,0
+FMB.US,D,20151030,000000,45.1714,45.225,45.0413,45.075,27334.323345046,0
+FMB.US,D,20151102,000000,45.1813,45.1813,45.1435,45.1515,1598.4278049761,0
+FMB.US,D,20151103,000000,45.1098,45.1098,45.1098,45.1098,203.32645881938,0
+FMB.US,D,20151104,000000,45.225,45.225,45.0184,45.0184,1154.5319221081,0
+FMB.US,D,20151105,000000,45.0174,45.2329,45.0174,45.2329,467.04691530789,0
+FMB.US,D,20151106,000000,45.1346,45.1346,45.0174,45.0243,6663.4710761601,0
+FMB.US,D,20151109,000000,45.1267,45.1267,44.9726,45.0323,13601.734841715,0
+FMB.US,D,20151110,000000,44.9022,45.0581,44.8932,45.0323,7466.7112451594,0
+FMB.US,D,20151111,000000,45.0323,45.0671,44.9289,45.0005,5738.4363451946,0
+FMB.US,D,20151112,000000,45.0998,45.0998,44.8157,45.0998,3674.9747581662,0
+FMB.US,D,20151113,000000,45.075,45.083,44.9121,45.0084,6774.1934052201,0
+FMB.US,D,20151116,000000,45.2082,45.2082,45.0323,45.0581,14127.162621436,0
+FMB.US,D,20151117,000000,45.0671,45.0919,45.0084,45.0919,568.71014471759,0
+FMB.US,D,20151118,000000,45.1267,45.1615,45.0671,45.1615,1035.7570600255,0
+FMB.US,D,20151119,000000,45.225,45.2678,45.0998,45.2499,8041.4607896439,0
+FMB.US,D,20151120,000000,45.3055,45.3055,45.2459,45.2638,4476.2017939099,0
+FMB.US,D,20151123,000000,45.2728,45.3055,45.2638,45.3055,4476.2017939099,0
+FMB.US,D,20151124,000000,45.3769,45.3769,45.3205,45.3205,1937.6407585511,0
+FMB.US,D,20151125,000000,45.3682,45.3682,45.3682,45.3682,203.32645881938,0
+FMB.US,D,20151127,000000,45.3859,45.3859,45.2638,45.3592,4015.194278369,0
+FMB.US,D,20151130,000000,45.2459,45.3769,45.2459,45.3682,2861.6689228887,0
+FMB.US,D,20151201,000000,45.4129,45.4923,45.4129,45.4923,2800.2683585918,0
+FMB.US,D,20151202,000000,45.4823,45.4823,45.3849,45.4823,3112.3040132155,0
+FMB.US,D,20151203,000000,45.3682,45.4129,45.3293,45.3372,2360.3987422349,0
+FMB.US,D,20151204,000000,45.4039,45.4039,45.3859,45.3949,1837.990662397,0
+FMB.US,D,20151207,000000,45.4129,45.4376,45.3592,45.3592,16845.899083175,0
+FMB.US,D,20151208,000000,45.5012,45.5012,45.4129,45.4129,6874.8500680019,0
+FMB.US,D,20151209,000000,45.526,45.526,45.3949,45.5012,6989.5986635733,0
+FMB.US,D,20151210,000000,45.4923,45.4923,45.3682,45.4466,2174.1839160885,0
+FMB.US,D,20151211,000000,45.5757,45.6125,45.5101,45.6125,5839.0930079764,0
+FMB.US,D,20151214,000000,45.534,45.535,45.528,45.528,673.39307401074,0
+FMB.US,D,20151215,000000,45.5499,45.5499,45.3769,45.4664,10777.308884055,0
+FMB.US,D,20151216,000000,45.4039,45.4316,45.4039,45.4316,1711.1632672918,0
+FMB.US,D,20151217,000000,45.3769,45.535,45.3769,45.4227,6989.5986635733,0
+FMB.US,D,20151218,000000,45.5191,45.5578,45.3769,45.5499,9745.578090541,0
+FMB.US,D,20151221,000000,45.535,45.5836,45.535,45.5578,25902.985600287,0
+FMB.US,D,20151222,000000,45.535,45.5439,45.3859,45.5429,6739.9701398743,0
+FMB.US,D,20151223,000000,45.526,45.5499,45.5012,45.5439,17536.403789858,0
+FMB.US,D,20151228,000000,45.6125,45.6125,45.4664,45.4664,6190.3847610852,0
+FMB.US,D,20151229,000000,45.6155,45.6453,45.5718,45.6175,6370.5601874648,0
+FMB.US,D,20151230,000000,45.693,45.6989,45.5101,45.542,4040.3584440644,0
+FMB.US,D,20151231,000000,45.7168,45.7168,45.6185,45.6751,3455.5432333017,0
+FMB.US,D,20160104,000000,45.7725,45.7725,45.5499,45.6135,3573.3115287565,0
+FMB.US,D,20160105,000000,45.7784,45.8132,45.7784,45.7962,6307.1464899122,0
+FMB.US,D,20160106,000000,45.9572,45.992,45.8419,45.992,4376.5516977559,0
+FMB.US,D,20160107,000000,46.0804,46.147,45.7725,46.0079,17613.9094202,0
+FMB.US,D,20160108,000000,46.0486,46.0486,45.8599,45.8689,4318.1708333424,0
+FMB.US,D,20160111,000000,46.0089,46.0258,45.9592,46.0089,11423.524659114,0
+FMB.US,D,20160112,000000,45.8896,46.0626,45.8777,46.0626,1863.1548280925,0
+FMB.US,D,20160113,000000,46.0079,46.0347,45.7635,45.8856,14046.63729121,0
+FMB.US,D,20160114,000000,46.0169,46.0347,45.8232,45.9999,4145.0413733576,0
+FMB.US,D,20160115,000000,46.0486,46.1231,46.0486,46.0883,15564.539765961,0
+FMB.US,D,20160119,000000,46.1748,46.1748,45.9036,46.0903,30743.564513468,0
+FMB.US,D,20160120,000000,46.1997,46.289,45.9572,46.1997,20894.310060262,0
+FMB.US,D,20160121,000000,46.1957,46.1957,45.995,46.14,5850.1652408825,0
+FMB.US,D,20160122,000000,46.1599,46.1777,46.0794,46.142,2232.5647805019,0
+FMB.US,D,20160125,000000,46.1867,46.1957,46.0993,46.1777,12937.400867354,0
+FMB.US,D,20160126,000000,45.9612,46.1867,45.9612,46.1777,3621.6267268918,0
+FMB.US,D,20160127,000000,46.1698,46.1777,46.1063,46.1698,11825.144743614,0
+FMB.US,D,20160128,000000,46.136,46.1957,45.9263,46.0576,20886.257527239,0
+FMB.US,D,20160129,000000,46.0258,46.2394,46.0258,46.2046,361.35741938693,0
+FMB.US,D,20160201,000000,46.0765,46.2394,46.0765,46.2314,8039.4476563883,0
+FMB.US,D,20160202,000000,46.6268,46.6268,46.1777,46.4857,100557.01268572,0
+FMB.US,D,20160203,000000,46.4262,46.4947,46.3725,46.3725,4463.1164277483,0
+FMB.US,D,20160204,000000,46.3626,46.3993,46.1629,46.3993,2138.9540841148,0
+FMB.US,D,20160205,000000,46.433,46.452,46.3556,46.452,2921.05635393,0
+FMB.US,D,20160208,000000,46.5503,46.5772,46.4817,46.5593,3906.4850825645,0
+FMB.US,D,20160209,000000,46.7252,46.7252,46.442,46.5673,2503.3312033852,0
+FMB.US,D,20160210,000000,46.442,46.609,46.442,46.609,23328.188166327,0
+FMB.US,D,20160211,000000,46.603,46.7857,46.5772,46.6814,109048.408758,0
+FMB.US,D,20160212,000000,46.6994,46.6994,46.5304,46.6179,142337.58027323,0
+FMB.US,D,20160216,000000,46.8384,46.8384,46.5176,46.75,6623.2084110473,0
+FMB.US,D,20160217,000000,46.7341,46.7341,46.6248,46.6804,1452.4756439424,0
+FMB.US,D,20160218,000000,46.5116,46.7838,46.5116,46.6974,11149.738536348,0
+FMB.US,D,20160219,000000,46.7689,46.7689,46.5255,46.7689,37614.388314958,0
+FMB.US,D,20160222,000000,46.7431,46.753,46.5255,46.7063,20018.597094059,0
+FMB.US,D,20160223,000000,46.6497,46.7202,46.5186,46.7202,10096.86984365,0
+FMB.US,D,20160224,000000,46.748,46.748,46.5473,46.6597,5000.6230070035,0
+FMB.US,D,20160225,000000,46.6765,46.6765,46.5553,46.5683,62729.232245664,0
+FMB.US,D,20160226,000000,46.6497,46.6497,46.3586,46.581,63002.011801803,0
+FMB.US,D,20160229,000000,46.4847,46.598,46.4291,46.4996,7945.8369600011,0
+FMB.US,D,20160301,000000,46.5036,46.5086,46.4291,46.4301,8760.1493619065,0
+FMB.US,D,20160302,000000,46.5126,46.5126,46.294,46.294,3274.3612402944,0
+FMB.US,D,20160303,000000,46.2979,46.4202,46.2979,46.4202,6485.3087830361,0
+FMB.US,D,20160304,000000,46.4202,46.446,46.2454,46.3506,11920.768573258,0
+FMB.US,D,20160307,000000,46.3506,46.3755,46.2344,46.3755,1509.8499417281,0
+FMB.US,D,20160308,000000,46.4291,46.446,46.289,46.437,4870.7759120149,0
+FMB.US,D,20160309,000000,46.3676,46.5016,46.3506,46.3506,13936.921528779,0
+FMB.US,D,20160310,000000,46.2522,46.3943,46.2522,46.2801,24316.636594845,0
+FMB.US,D,20160311,000000,46.2522,46.4202,46.2354,46.4033,10653.501188833,0
+FMB.US,D,20160314,000000,46.4847,46.4847,46.3347,46.3347,7926.7121940726,0
+FMB.US,D,20160315,000000,46.2454,46.3953,46.2434,46.3656,1397.1144794124,0
+FMB.US,D,20160316,000000,46.3387,46.4252,46.289,46.289,65473.132873097,0
+FMB.US,D,20160317,000000,46.4659,46.5106,46.3844,46.4659,19810.237802101,0
+FMB.US,D,20160318,000000,46.5126,46.5126,46.4937,46.4937,2481.1867375732,0
+FMB.US,D,20160321,000000,46.5216,46.5216,46.3506,46.4609,3564.2524291061,0
+FMB.US,D,20160322,000000,46.5722,46.589,46.4937,46.4937,18724.152410684,0
+FMB.US,D,20160323,000000,46.4937,46.5433,46.4937,46.5255,3276.37437355,0
+FMB.US,D,20160324,000000,46.4083,46.5503,46.4083,46.5086,5071.0826709508,0
+FMB.US,D,20160328,000000,46.593,46.6547,46.5166,46.5166,32304.749353214,0
+FMB.US,D,20160329,000000,46.6268,46.6715,46.451,46.5583,23763.024949545,0
+FMB.US,D,20160330,000000,46.6547,46.6715,46.5216,46.6645,11028.950541009,0
+FMB.US,D,20160331,000000,46.6715,46.7619,46.5255,46.7619,14013.420592492,0
+FMB.US,D,20160401,000000,46.8206,46.8206,46.6357,46.7222,5609.5958168338,0
+FMB.US,D,20160404,000000,46.6268,46.8116,46.6268,46.8036,15719.551026645,0
+FMB.US,D,20160405,000000,46.9119,46.9119,46.7073,46.9119,8559.8426029705,0
+FMB.US,D,20160406,000000,46.9119,46.9249,46.7341,46.8533,11254.421465641,0
+FMB.US,D,20160407,000000,47.0103,47.0103,46.8921,46.8921,3414.2740015612,0
+FMB.US,D,20160408,000000,46.9189,47.0013,46.902,46.9786,6748.0226728968,0
+FMB.US,D,20160411,000000,47.036,47.045,46.9109,47.045,4162.1530060305,0
+FMB.US,D,20160412,000000,47.0293,47.0293,46.9229,47.0023,13724.535970309,0
+FMB.US,D,20160413,000000,46.9318,47.0789,46.9318,46.9933,6455.1117842016,0
+FMB.US,D,20160414,000000,47.045,47.045,46.8304,46.9666,49449.598724851,0
+FMB.US,D,20160415,000000,47.036,47.036,46.9845,47.0103,10629.343589765,0
+FMB.US,D,20160418,000000,47.045,47.045,46.9119,46.9756,9032.9289180454,0
+FMB.US,D,20160419,000000,47.0293,47.036,46.9806,47.0293,4258.7834023011,0
+FMB.US,D,20160420,000000,47.1236,47.1414,46.9576,47.045,13624.885874155,0
+FMB.US,D,20160421,000000,46.8792,47.045,46.8603,46.9706,13368.211384061,0
+FMB.US,D,20160422,000000,47.066,47.066,46.8792,46.9796,3884.3406167525,0
+FMB.US,D,20160425,000000,46.9884,47.056,46.8623,47.055,10319.321068397,0
+FMB.US,D,20160426,000000,46.8533,47.0223,46.8533,46.898,19477.064248292,0
+FMB.US,D,20160427,000000,46.8702,47.1027,46.8702,47.1027,6539.6633809383,0
+FMB.US,D,20160428,000000,47.055,47.1117,46.9338,47.0063,11495.997456318,0
+FMB.US,D,20160429,000000,46.898,47.1117,46.898,47.074,2975.4109518322,0
+FMB.US,D,20160502,000000,47.1554,47.1732,47.0243,47.1027,5914.5855050629,0
+FMB.US,D,20160503,000000,47.2001,47.2874,47.0937,47.1831,6908.06676672,0
+FMB.US,D,20160504,000000,47.2209,47.2209,47.1374,47.1414,2670.4212636031,0
+FMB.US,D,20160505,000000,47.057,47.2964,47.0243,47.1732,5388.1511587137,0
+FMB.US,D,20160506,000000,47.057,47.3223,47.057,47.1931,13719.50313717,0
+FMB.US,D,20160509,000000,47.3858,47.3938,47.1206,47.2944,10708.862353364,0
+FMB.US,D,20160510,000000,47.4037,47.4037,47.1157,47.2816,10400.852965251,0
+FMB.US,D,20160511,000000,47.4206,47.4206,47.3084,47.3391,2990.5094512495,0
+FMB.US,D,20160512,000000,47.4563,47.4563,47.1921,47.1921,23434.884228875,0
+FMB.US,D,20160513,000000,47.3371,47.3858,47.3371,47.3858,1120.3086567622,0
+FMB.US,D,20160516,000000,47.2338,47.3769,47.2338,47.3481,12633.417745753,0
+FMB.US,D,20160517,000000,47.2557,47.4206,47.2338,47.358,7017.7825291522,0
+FMB.US,D,20160518,000000,47.4385,47.498,47.2597,47.2597,26239.178853979,0
+FMB.US,D,20160519,000000,47.4475,47.4475,47.2577,47.3133,7531.1315093398,0
+FMB.US,D,20160520,000000,47.4126,47.4306,47.2676,47.2676,17495.134558118,0
+FMB.US,D,20160523,000000,47.3858,47.3858,47.2924,47.3669,5317.6914947664,0
+FMB.US,D,20160524,000000,47.3669,47.3669,47.2368,47.3044,7137.5639578627,0
+FMB.US,D,20160525,000000,47.209,47.4037,47.209,47.3819,3513.9240977152,0
+FMB.US,D,20160526,000000,47.2874,47.4037,47.2874,47.2874,4155.1070396357,0
+FMB.US,D,20160527,000000,47.4126,47.4146,47.3004,47.3709,4228.5864034666,0
+FMB.US,D,20160531,000000,47.3561,47.4306,47.3561,47.4296,2828.4522241707,0
+FMB.US,D,20160601,000000,47.366,47.508,47.3441,47.508,3430.3790676062,0
+FMB.US,D,20160602,000000,47.4653,47.4823,47.3501,47.4475,4746.9682167931,0
+FMB.US,D,20160603,000000,47.3938,47.7057,47.3481,47.528,19316.013587842,0
+FMB.US,D,20160606,000000,47.5378,47.5378,47.3312,47.4037,14034.558491677,0
+FMB.US,D,20160607,000000,47.4931,47.5727,47.3858,47.5477,12461.294852396,0
+FMB.US,D,20160608,000000,47.4673,47.5567,47.3481,47.526,19565.642111541,0
+FMB.US,D,20160609,000000,47.5994,47.8269,47.5457,47.5994,29245.793371273,0
+FMB.US,D,20160610,000000,47.7157,47.7157,47.6034,47.6273,5284.4747960483,0
+FMB.US,D,20160613,000000,47.8995,47.8995,47.5816,47.7385,26682.068170219,0
+FMB.US,D,20160614,000000,47.8358,47.8358,47.6351,47.7614,7058.045194265,0
+FMB.US,D,20160615,000000,47.8458,47.9253,47.7137,47.8905,21016.104622227,0
+FMB.US,D,20160616,000000,48.0157,48.0157,47.7574,47.8309,44936.153965712,0
+FMB.US,D,20160617,000000,47.962,47.962,47.8011,47.9422,11022.911141244,0
+FMB.US,D,20160620,000000,47.9025,47.9253,47.8637,47.8637,6631.2609440698,0
+FMB.US,D,20160621,000000,47.9422,47.9521,47.7624,47.8885,14634.472201857,0
+FMB.US,D,20160622,000000,47.9521,47.9521,47.7385,47.7385,2791.2092589414,0
+FMB.US,D,20160623,000000,47.6968,47.8269,47.6163,47.6163,7439.5339462083,0
+FMB.US,D,20160624,000000,48.0971,48.0971,47.975,48.0803,3089.1529807757,0
+FMB.US,D,20160627,000000,48.3257,48.3257,47.972,48.0604,59072.375686798,0
+FMB.US,D,20160628,000000,48.0277,48.132,47.8905,48.132,52071.704790319,0
+FMB.US,D,20160629,000000,47.8358,48.1031,47.8101,48.0435,14412.020977108,0
+FMB.US,D,20160630,000000,47.9273,48.0793,47.9223,47.9869,3160.6192113508,0
+FMB.US,D,20160701,000000,47.8736,48.0624,47.8736,48.0356,2837.5113238211,0
+FMB.US,D,20160705,000000,48.123,48.2461,48.0455,48.123,5498.8734877738,0
+FMB.US,D,20160706,000000,48.1747,48.2381,48.0435,48.1697,6638.3069104645,0
+FMB.US,D,20160707,000000,48.2144,48.2381,48.0564,48.1111,4132.9625738237,0
+FMB.US,D,20160708,000000,48.0892,48.2381,48.0435,48.0952,6250.7787587544,0
+FMB.US,D,20160711,000000,48.0971,48.2224,48.0356,48.1687,27601.063501418,0
+FMB.US,D,20160712,000000,48.0922,48.1419,47.962,48.1001,3701.1454904895,0
+FMB.US,D,20160713,000000,48.1945,48.1945,47.982,48.1111,7943.8238267455,0
+FMB.US,D,20160714,000000,48.0753,48.1767,48.0257,48.0257,6503.4269823369,0
+FMB.US,D,20160715,000000,48.0564,48.0793,47.9064,48.0713,13771.844601816,0
+FMB.US,D,20160718,000000,48.2461,48.2461,47.9253,48.0614,7893.4954953545,0
+FMB.US,D,20160719,000000,47.982,48.1419,47.962,48.113,5650.8650485744,0
+FMB.US,D,20160720,000000,48.1419,48.1597,47.8995,47.8995,13595.695441947,0
+FMB.US,D,20160721,000000,48.0882,48.0882,48.0872,48.0872,662.32084110473,0
+FMB.US,D,20160722,000000,48.0753,48.115,47.9432,48.0385,6898.0011004418,0
+FMB.US,D,20160725,000000,48.1757,48.3346,47.972,48.1857,8425.9692414706,0
+FMB.US,D,20160726,000000,48.0713,48.2024,48.0713,48.2024,1232.0375524501,0
+FMB.US,D,20160727,000000,48.1895,48.2144,47.982,48.1557,71905.093624859,0
+FMB.US,D,20160728,000000,48.1429,48.1857,48.118,48.1607,7884.4363957041,0
+FMB.US,D,20160729,000000,48.133,48.2751,48.133,48.2491,6141.0629963221,0
+FMB.US,D,20160801,000000,48.1697,48.3982,48.134,48.1817,13095.431827922,0
+FMB.US,D,20160802,000000,48.0971,48.2144,48.0117,48.2144,1944.6867249458,0
+FMB.US,D,20160803,000000,47.9908,48.2144,47.9163,47.9352,5974.9795027321,0
+FMB.US,D,20160804,000000,48.2164,48.2511,47.973,48.1508,4384.6042307784,0
+FMB.US,D,20160805,000000,48.123,48.1777,48.0435,48.0514,6030.340667262,0
+FMB.US,D,20160808,000000,48.1528,48.2144,48.0435,48.123,9132.5790141994,0
+FMB.US,D,20160809,000000,48.1837,48.2381,48.115,48.2144,59044.191821218,0
+FMB.US,D,20160810,000000,48.0514,48.2391,48.0514,48.2234,6281.9823242168,0
+FMB.US,D,20160811,000000,48.1518,48.2304,48.128,48.1857,27210.515649824,0
+FMB.US,D,20160812,000000,48.2651,48.2968,48.2054,48.2054,10260.940203983,0
+FMB.US,D,20160815,000000,48.2601,48.3425,48.1508,48.1697,17434.740560449,0
+FMB.US,D,20160816,000000,48.2054,48.3178,48.0614,48.0713,26631.739838828,0
+FMB.US,D,20160817,000000,48.2898,48.2898,48.1954,48.2521,2474.1407711784,0
+FMB.US,D,20160818,000000,48.3435,48.3525,48.2144,48.3435,4946.2684091012,0
+FMB.US,D,20160819,000000,48.1857,48.4777,48.1857,48.3346,14843.838060442,0
+FMB.US,D,20160822,000000,48.2561,48.435,48.2451,48.3982,12207.640062186,0
+FMB.US,D,20160823,000000,48.4171,48.4468,48.1857,48.4081,16929.444113283,0
+FMB.US,D,20160824,000000,48.4777,48.4777,48.2234,48.3892,7021.8087956635,0
+FMB.US,D,20160825,000000,48.4121,48.432,48.2391,48.4081,17106.59983978,0
+FMB.US,D,20160826,000000,48.3178,48.4518,48.2751,48.426,15400.469405627,0
+FMB.US,D,20160829,000000,48.2819,48.5154,48.2819,48.4081,4603.0291890151,0
+FMB.US,D,20160830,000000,48.3375,48.4876,48.3178,48.4031,10467.286362687,0
+FMB.US,D,20160831,000000,48.3872,48.4697,48.3872,48.435,9033.9354846731,0
+FMB.US,D,20160901,000000,48.3892,48.426,48.2471,48.3674,4560.7533906467,0
+FMB.US,D,20160902,000000,48.4608,48.4608,48.3267,48.426,6181.3256614348,0
+FMB.US,D,20160906,000000,48.4876,48.4876,48.4608,48.4777,2800.2683585918,0
+FMB.US,D,20160907,000000,48.4608,48.4965,48.4518,48.4807,9308.7281740677,0
+FMB.US,D,20160908,000000,48.4777,48.5055,48.3634,48.3803,29600.104824265,0
+FMB.US,D,20160909,000000,48.3892,48.4429,48.2651,48.3982,20910.415126306,0
+FMB.US,D,20160912,000000,48.3435,48.426,48.2819,48.426,9519.1005992818,0
+FMB.US,D,20160913,000000,48.4012,48.4081,48.2988,48.3535,10788.381116962,0
+FMB.US,D,20160914,000000,48.3535,48.3982,48.1498,48.2144,17835.35407832,0
+FMB.US,D,20160915,000000,48.3435,48.3435,48.2531,48.2751,12799.501239343,0
+FMB.US,D,20160916,000000,48.3634,48.3634,48.2164,48.3178,14658.629800925,0
+FMB.US,D,20160919,000000,48.2958,48.3714,48.2234,48.3118,3991.0366793013,0
+FMB.US,D,20160920,000000,48.3634,48.3892,48.2471,48.3227,32173.895691598,0
+FMB.US,D,20160921,000000,48.3346,48.4171,48.2431,48.2819,7258.3519532009,0
+FMB.US,D,20160922,000000,48.4171,48.426,48.3535,48.4171,5838.0864413487,0
+FMB.US,D,20160923,000000,48.3982,48.426,48.2819,48.3803,19443.847549574,0
+FMB.US,D,20160926,000000,48.2751,48.426,48.2471,48.426,12154.292030911,0
+FMB.US,D,20160927,000000,48.3704,48.4518,48.2781,48.435,6634.2806439533,0
+FMB.US,D,20160928,000000,48.4429,48.5065,48.3714,48.3982,18649.666480225,0
+FMB.US,D,20160929,000000,48.4081,48.4518,48.3982,48.43,8370.6080769406,0
+FMB.US,D,20160930,000000,48.3982,48.4081,48.2751,48.28,12962.56503305,0
+FMB.US,D,20161003,000000,48.3644,48.4081,48.2819,48.3962,7397.2581478399,0
+FMB.US,D,20161004,000000,48.3088,48.3892,48.2849,48.3078,14464.362441756,0
+FMB.US,D,20161005,000000,48.3714,48.3714,48.2054,48.2391,6280.9757575889,0
+FMB.US,D,20161006,000000,48.2304,48.2819,48.115,48.122,3891.3865831472,0
+FMB.US,D,20161007,000000,48.0962,48.2304,48.0962,48.1498,5611.6089500894,0
+FMB.US,D,20161010,000000,48.0773,48.1954,48.0773,48.1954,9923.740383665,0
+FMB.US,D,20161011,000000,48.1448,48.2054,48.0704,48.1597,14026.505958654,0
+FMB.US,D,20161012,000000,48.115,48.3178,48.0694,48.115,28525.091665754,0
+FMB.US,D,20161013,000000,48.1419,48.1498,47.9978,48.0147,77511.66974181,0
+FMB.US,D,20161014,000000,48.0237,48.0962,47.9551,48.0336,21340.219076386,0
+FMB.US,D,20161017,000000,48.0336,48.0594,47.96,48.0137,19459.95261562,0
+FMB.US,D,20161018,000000,48.0137,48.0694,47.8796,48.0237,45100.224326047,0
+FMB.US,D,20161019,000000,48.0047,48.0267,47.9908,48.0008,2727.7955613888,0
+FMB.US,D,20161020,000000,48.0594,48.0783,47.9323,48.0694,4421.8471960077,0
+FMB.US,D,20161021,000000,47.965,48.0922,47.965,48.0783,19410.630850856,0
+FMB.US,D,20161024,000000,48.0087,48.0495,47.9143,48.0415,16638.546357844,0
+FMB.US,D,20161025,000000,48.0495,48.0932,47.97,48.0237,84631.115500371,0
+FMB.US,D,20161026,000000,48.0237,48.0415,47.9412,47.985,26494.846777445,0
+FMB.US,D,20161027,000000,48.0047,48.0047,47.7981,47.8468,12199.587529163,0
+FMB.US,D,20161028,000000,47.7544,47.8796,47.7117,47.7296,100251.01643086,0
+FMB.US,D,20161031,000000,47.8428,47.9143,47.7544,47.7544,11140.679436698,0
+FMB.US,D,20161101,000000,47.7217,47.9045,47.6928,47.8716,44011.119234746,0
+FMB.US,D,20161102,000000,47.8885,47.96,47.7812,47.8071,24377.030592514,0
+FMB.US,D,20161103,000000,47.8339,47.9074,47.7724,47.8756,12658.581911449,0
+FMB.US,D,20161104,000000,47.8628,47.9243,47.7724,47.7891,33255.954816503,0
+FMB.US,D,20161107,000000,47.8736,47.9143,47.7891,47.7891,13443.703881147,0
+FMB.US,D,20161108,000000,47.9323,47.9323,47.7891,47.7891,11957.004971859,0
+FMB.US,D,20161109,000000,47.6014,47.7444,47.3501,47.531,23481.186293756,0
+FMB.US,D,20161110,000000,47.6203,47.6203,47.1374,47.1713,9186.9336121016,0
+FMB.US,D,20161111,000000,47.1991,47.2299,47.0213,47.038,17140.823105124,0
+FMB.US,D,20161114,000000,46.9586,46.9586,46.3824,46.6307,112330.82253132,0
+FMB.US,D,20161115,000000,46.6307,46.8643,46.584,46.8196,15163.926248089,0
+FMB.US,D,20161116,000000,46.7759,46.8176,46.613,46.6775,42677.418452886,0
+FMB.US,D,20161117,000000,46.6597,46.6597,46.4797,46.5294,27967.453753944,0
+FMB.US,D,20161118,000000,46.5722,46.6307,46.4996,46.5176,8426.9758080985,0
+FMB.US,D,20161121,000000,46.5473,46.5473,46.292,46.3317,10548.81825954,0
+FMB.US,D,20161122,000000,46.3546,46.3725,46.2205,46.2275,13401.428082778,0
+FMB.US,D,20161123,000000,46.1658,46.2205,45.9711,46.0327,32944.925728507,0
+FMB.US,D,20161125,000000,46.0883,46.1231,46.0883,46.1182,3859.176451057,0
+FMB.US,D,20161128,000000,46.1837,46.1837,45.99,45.996,10743.085618709,0
+FMB.US,D,20161129,000000,46.0327,46.0327,45.8529,45.8609,17029.094209437,0
+FMB.US,D,20161130,000000,45.8062,45.8609,45.682,45.7248,17069.35687455,0
+FMB.US,D,20161201,000000,45.7347,45.7347,45.5231,45.5668,11798.974011291,0
+FMB.US,D,20161202,000000,45.6731,45.7446,45.6552,45.7347,9075.2047164137,0
+FMB.US,D,20161205,000000,45.6195,45.7873,45.5042,45.6642,150166.65550439,0
+FMB.US,D,20161206,000000,45.6283,45.9056,45.6283,45.7545,74979.148106217,0
+FMB.US,D,20161207,000000,45.9333,46.1758,45.9333,46.1579,18562.095183605,0
+FMB.US,D,20161208,000000,45.988,46.148,45.9155,45.983,23817.379547447,0
+FMB.US,D,20161209,000000,46.1043,46.148,46.0416,46.1043,87352.871661993,0
+FMB.US,D,20161212,000000,46.0606,46.0606,45.8281,45.8281,5591.477617533,0
+FMB.US,D,20161213,000000,45.8609,46.0695,45.8291,46.0695,32088.337528233,0
+FMB.US,D,20161214,000000,46.1043,46.1043,45.7347,45.7347,22874.226617181,0
+FMB.US,D,20161215,000000,45.6195,45.9155,45.5588,45.7962,118196.08627161,0
+FMB.US,D,20161216,000000,45.9383,46.0149,45.68,45.9155,13021.952464091,0
+FMB.US,D,20161219,000000,45.8429,46.0327,45.8339,46.0327,18584.239649418,0
+FMB.US,D,20161220,000000,45.7347,45.9622,45.6383,45.7078,52917.220757687,0
+FMB.US,D,20161221,000000,45.9273,45.982,45.684,45.8072,55444.70956014,0
+FMB.US,D,20161222,000000,45.9273,46.1003,45.7277,45.9741,44117.815297295,0
+FMB.US,D,20161223,000000,45.9741,46.0635,45.8589,46.0367,26460.623512099,0
+FMB.US,D,20161227,000000,45.8996,46.0833,45.8729,45.8816,46282.940113734,0
+FMB.US,D,20161228,000000,46.0496,46.1609,45.8996,45.9999,38940.036563796,0
+FMB.US,D,20161229,000000,46.153,46.2512,45.9563,46.0833,59515.265003038,0
+FMB.US,D,20161230,000000,45.992,46.2602,45.992,46.2512,73771.268152835,0
+FMB.US,D,20170103,000000,46.0367,46.2512,45.9999,46.2424,13777.884001583,0
+FMB.US,D,20170104,000000,46.128,46.3239,46.128,46.1977,23772.084049195,0
+FMB.US,D,20170105,000000,46.3784,46.442,46.2324,46.2424,13705.41120438,0
+FMB.US,D,20170106,000000,46.3516,46.452,46.3069,46.4073,47908.545217661,0
+FMB.US,D,20170109,000000,46.5106,46.5613,46.45,46.4996,18307.433826767,0
+FMB.US,D,20170110,000000,46.5423,46.5533,46.3686,46.5176,12248.909293925,0
+FMB.US,D,20170111,000000,46.5553,46.6497,46.5176,46.5176,2747.9268939451,0
+FMB.US,D,20170112,000000,46.5265,46.7579,46.5265,46.7311,23621.099055022,0
+FMB.US,D,20170113,000000,46.7292,46.8196,46.6665,46.8116,4519.4841589061,0
+FMB.US,D,20170117,000000,46.7112,46.908,46.7024,46.8583,43609.499150247,0
+FMB.US,D,20170118,000000,46.7629,46.8116,46.6397,46.7838,28953.889049206,0
+FMB.US,D,20170119,000000,46.7381,46.8017,46.5713,46.5713,12331.447757408,0
+FMB.US,D,20170120,000000,46.5354,46.5713,46.3893,46.5713,8573.93453576,0
+FMB.US,D,20170123,000000,46.5453,46.9596,46.4996,46.9596,18652.686180109,0
+FMB.US,D,20170124,000000,46.5354,46.5613,46.3784,46.5146,10597.133457675,0
+FMB.US,D,20170125,000000,46.5453,46.5473,46.1231,46.2969,138497.52858809,0
+FMB.US,D,20170126,000000,46.4719,46.4817,46.1797,46.2314,23090.638442161,0
+FMB.US,D,20170127,000000,46.3993,46.5096,46.3576,46.5096,10933.326711367,0
+FMB.US,D,20170130,000000,46.3596,46.5613,46.3169,46.5533,9569.4289306727,0
+FMB.US,D,20170131,000000,46.612,46.612,46.4192,46.588,13423.572548591,0
+FMB.US,D,20170201,000000,46.4619,46.5226,46.3686,46.4619,6699.7074747615,0
+FMB.US,D,20170202,000000,46.58,46.588,46.3686,46.5613,5863.2506070441,0
+FMB.US,D,20170203,000000,46.442,46.6854,46.442,46.597,13471.887746725,0
+FMB.US,D,20170206,000000,46.5265,46.6685,46.5106,46.6685,13279.633520813,0
+FMB.US,D,20170207,000000,46.6954,46.7311,46.59,46.7212,8571.9214025044,0
+FMB.US,D,20170208,000000,46.75,46.8027,46.5713,46.7937,39378.899613525,0
+FMB.US,D,20170209,000000,46.7024,46.7401,46.5265,46.612,20437.328811232,0
+FMB.US,D,20170210,000000,46.5096,46.7202,46.4719,46.6954,30556.343120693,0
+FMB.US,D,20170213,000000,46.6685,46.7024,46.4797,46.6934,33578.056137405,0
+FMB.US,D,20170214,000000,46.606,46.6765,46.5265,46.6218,32911.709029789,0
+FMB.US,D,20170215,000000,46.612,46.612,46.3406,46.4817,27335.329911673,0
+FMB.US,D,20170216,000000,46.442,46.6587,46.4301,46.6487,27573.886202466,0
+FMB.US,D,20170217,000000,46.433,46.6854,46.433,46.6397,13949.000328313,0
+FMB.US,D,20170221,000000,46.597,46.7401,46.442,46.5265,88583.902647816,0
+FMB.US,D,20170222,000000,46.6685,46.7053,46.4719,46.6587,33240.856317085,0
+FMB.US,D,20170223,000000,46.612,46.7669,46.5265,46.7589,37262.089995221,0
+FMB.US,D,20170224,000000,46.6904,46.8871,46.6487,46.8772,32545.318777263,0
+FMB.US,D,20170227,000000,46.6218,46.8414,46.612,46.7351,29428.988497536,0
+FMB.US,D,20170228,000000,46.8126,46.8871,46.6487,46.8772,52947.417756521,0
+FMB.US,D,20170301,000000,46.6854,46.7311,46.5166,46.7311,25502.372082416,0
+FMB.US,D,20170302,000000,46.7311,46.746,46.5354,46.6487,17536.403789858,0
+FMB.US,D,20170303,000000,46.7212,46.7212,46.4996,46.5354,40445.860239012,0
+FMB.US,D,20170306,000000,46.6587,46.6854,46.5116,46.6854,20176.628054627,0
+FMB.US,D,20170307,000000,46.5096,46.6765,46.5096,46.6685,39101.087224247,0
+FMB.US,D,20170308,000000,46.58,46.6218,46.4907,46.588,47332.789106548,0
+FMB.US,D,20170309,000000,46.58,46.591,46.5176,46.5176,28629.774595049,0
+FMB.US,D,20170310,000000,46.5096,46.612,46.5096,46.596,21456.980805212,0
+FMB.US,D,20170313,000000,46.5742,46.5742,46.4073,46.4073,15513.204867942,0
+FMB.US,D,20170314,000000,46.4619,46.6467,46.4619,46.5613,35366.72503504,0
+FMB.US,D,20170315,000000,46.5006,46.7411,46.5006,46.6297,85321.620207055,0
+FMB.US,D,20170316,000000,46.6297,46.7014,46.5453,46.6755,29891.002579705,0
+FMB.US,D,20170317,000000,46.6547,46.7411,46.6527,46.7311,28869.337452469,0
+FMB.US,D,20170320,000000,46.7212,46.7947,46.6695,46.7857,33090.877889541,0
+FMB.US,D,20170321,000000,46.7947,46.8603,46.7311,46.7311,26390.163848152,0
+FMB.US,D,20170322,000000,46.7719,47.0113,46.7719,46.9279,66622.631962067,0
+FMB.US,D,20170323,000000,46.9606,47.0063,46.8414,46.9239,77857.928661779,0
+FMB.US,D,20170324,000000,46.9239,47.041,46.8216,46.9904,97491.010737384,0
+FMB.US,D,20170327,000000,46.9417,47.1404,46.9239,46.9806,123172.55167955,0
+FMB.US,D,20170328,000000,47.041,47.067,46.8871,47.0163,93760.674814687,0
+FMB.US,D,20170329,000000,47.0063,47.1504,47.0063,47.0947,53339.97874137,0
+FMB.US,D,20170330,000000,47.058,47.0957,46.9756,47.067,19427.74248353,0
+FMB.US,D,20170331,000000,47.1137,47.1305,46.9963,47.0957,28833.101053867,0
+FMB.US,D,20170403,000000,47.0063,47.1584,46.9983,46.9983,68803.861844549,0
+FMB.US,D,20170404,000000,47.1683,47.1961,47.0253,47.1782,12863.921503524,0
+FMB.US,D,20170405,000000,47.0163,48.3585,46.9924,47.1633,105757.94245166,0
+FMB.US,D,20170406,000000,47.214,47.3233,47.0857,47.0857,31098.882533088,0
+FMB.US,D,20170407,000000,47.1961,47.3044,47.1305,47.2497,14608.301469533,0
+FMB.US,D,20170410,000000,47.1871,47.3233,47.1504,47.2874,14504.625106868,0
+FMB.US,D,20170411,000000,47.2497,47.4345,47.2408,47.358,20922.493925841,0
+FMB.US,D,20170412,000000,47.2874,47.4425,47.2676,47.4246,23466.087794338,0
+FMB.US,D,20170413,000000,47.3868,47.4862,47.3322,47.3401,51730.478703489,0
+FMB.US,D,20170417,000000,47.3779,47.4931,47.3511,47.4603,9878.444885413,0
+FMB.US,D,20170418,000000,47.522,47.6521,47.4673,47.6243,15632.986296653,0
+FMB.US,D,20170419,000000,47.512,47.6421,47.4513,47.4823,17924.938508196,0
+FMB.US,D,20170420,000000,47.5786,47.6144,47.4931,47.5687,15397.449705743,0
+FMB.US,D,20170421,000000,47.6144,47.6521,47.4783,47.5607,14954.560389502,0
+FMB.US,D,20170424,000000,47.4693,47.5786,47.4156,47.4246,10521.640960589,0
+FMB.US,D,20170425,000000,47.532,47.532,47.3471,47.4196,13099.458094433,0
+FMB.US,D,20170426,000000,47.4057,47.4593,47.3679,47.3779,12785.409306554,0
+FMB.US,D,20170427,000000,47.4583,47.4902,47.3223,47.3481,10568.949592096,0
+FMB.US,D,20170428,000000,47.3679,47.502,47.3133,47.4931,8018.309757204,0
+FMB.US,D,20170501,000000,47.4862,47.4862,47.3361,47.3809,26696.160103009,0
+FMB.US,D,20170502,000000,47.3998,47.4862,47.3481,47.4563,10962.517143575,0
+FMB.US,D,20170503,000000,47.4862,47.5418,47.3391,47.3391,15860.470354539,0
+FMB.US,D,20170504,000000,47.4345,47.4773,47.3322,47.4603,15719.551026645,0
+FMB.US,D,20170505,000000,47.5517,47.5607,47.4057,47.5517,11273.54623157,0
+FMB.US,D,20170508,000000,47.4455,47.5607,47.4455,47.5607,14711.977832199,0
+FMB.US,D,20170509,000000,47.496,47.496,47.3958,47.4425,9303.6953409286,0
+FMB.US,D,20170510,000000,47.6144,47.6144,47.4523,47.4783,8767.1953283012,0
+FMB.US,D,20170511,000000,47.5517,47.5875,47.4593,47.5517,13303.79111988,0
+FMB.US,D,20170512,000000,47.5786,47.6968,47.532,47.678,14282.17388212,0
+FMB.US,D,20170515,000000,47.6044,47.6868,47.5418,47.5904,10372.669099672,0
+FMB.US,D,20170516,000000,47.6878,47.7504,47.6153,47.7267,28496.907800176,0
+FMB.US,D,20170517,000000,47.8608,47.9133,47.8229,47.8955,14701.912165921,0
+FMB.US,D,20170518,000000,47.9133,47.9402,47.8309,47.8309,18179.599865035,0
+FMB.US,D,20170519,000000,47.959,47.9879,47.8508,47.979,20897.329760145,0
+FMB.US,D,20170522,000000,47.9402,48.0922,47.8608,47.9402,19842.44793419,0
+FMB.US,D,20170523,000000,48.0614,48.1984,47.9491,48.0147,16544.935661456,0
+FMB.US,D,20170524,000000,47.972,48.0952,47.9402,48.0713,19752.863504315,0
+FMB.US,D,20170525,000000,48.0514,48.1081,47.959,48.1081,16954.608278978,0
+FMB.US,D,20170526,000000,48.1081,48.125,48.0574,48.0862,8467.2384732113,0
+FMB.US,D,20170530,000000,48.1448,48.28,48.1448,48.1727,13085.366161644,0
+FMB.US,D,20170531,000000,48.1807,48.2363,48.0981,48.1448,68119.396537633,0
+FMB.US,D,20170601,000000,48.1528,48.3148,48.1528,48.2264,20009.537994409,0
+FMB.US,D,20170602,000000,48.3326,48.5065,48.3158,48.436,52660.546267593,0
+FMB.US,D,20170605,000000,48.3813,48.3962,48.2451,48.3415,14798.542562191,0
+FMB.US,D,20170606,000000,48.3872,48.5035,48.3803,48.4985,10197.526506432,0
+FMB.US,D,20170607,000000,48.4439,48.6476,48.3415,48.426,53865.406521091,0
+FMB.US,D,20170608,000000,48.4985,48.4985,48.3158,48.3158,45311.603317888,0
+FMB.US,D,20170609,000000,48.436,48.4528,48.3475,48.4439,12652.542511681,0
+FMB.US,D,20170612,000000,48.3247,48.4528,48.3247,48.3872,14048.650424466,0
+FMB.US,D,20170613,000000,48.2721,48.436,48.2721,48.422,11190.001201461,0
+FMB.US,D,20170614,000000,48.5382,48.5909,48.3872,48.3872,10050.56777877,0
+FMB.US,D,20170615,000000,48.4797,48.4895,48.4061,48.4895,13464.841780331,0
+FMB.US,D,20170616,000000,48.4558,48.5283,48.3872,48.4439,23290.945201097,0
+FMB.US,D,20170619,000000,48.4985,48.4985,48.4091,48.436,24840.051241311,0
+FMB.US,D,20170620,000000,48.3872,48.5283,48.3515,48.3872,31257.920060282,0
+FMB.US,D,20170621,000000,48.4985,48.5671,48.4161,48.5671,50899.05466891,0
+FMB.US,D,20170622,000000,48.5472,48.575,48.3614,48.575,36043.137808934,0
+FMB.US,D,20170623,000000,48.4985,48.5462,48.4528,48.4528,12695.824876678,0
+FMB.US,D,20170626,000000,48.5572,48.583,48.4707,48.5472,17092.50790699,0
+FMB.US,D,20170627,000000,48.4895,48.4985,48.3316,48.3415,20834.92262922,0
+FMB.US,D,20170628,000000,48.436,48.4975,48.3316,48.3614,9306.715040812,0
+FMB.US,D,20170629,000000,48.3614,48.3694,48.2711,48.279,17424.67489417,0
+FMB.US,D,20170630,000000,48.2958,48.3237,48.2174,48.2958,11213.152233901,0
+FMB.US,D,20170703,000000,48.2958,48.3048,48.2134,48.2134,2534.5347688476,0
+FMB.US,D,20170705,000000,48.3048,48.3614,48.2354,48.2354,19095.57549635,0
+FMB.US,D,20170706,000000,48.2264,48.2391,48.0971,48.1617,203574.07420983,0
+FMB.US,D,20170707,000000,48.2354,48.279,48.1438,48.2441,19306.954488191,0
+FMB.US,D,20170710,000000,48.1984,48.3316,48.1697,48.2084,17787.038880186,0
+FMB.US,D,20170711,000000,48.2521,48.3247,48.1617,48.3148,18284.282794327,0
+FMB.US,D,20170712,000000,48.279,48.4061,48.2751,48.3614,13689.306138335,0
+FMB.US,D,20170713,000000,48.3783,48.3872,48.2084,48.3694,27397.737042598,0
+FMB.US,D,20170714,000000,48.4608,48.5085,48.3366,48.4608,41982.887479691,0
+FMB.US,D,20170717,000000,48.3316,48.5572,48.3148,48.426,15015.9609538,0
+FMB.US,D,20170718,000000,48.5671,48.575,48.424,48.5283,22137.419845618,0
+FMB.US,D,20170719,000000,48.5382,48.6098,48.4905,48.5909,15799.069790244,0
+FMB.US,D,20170720,000000,48.6476,48.6476,48.5472,48.5909,51890.522797311,0
+FMB.US,D,20170721,000000,48.6227,48.7011,48.5671,48.6476,8690.696264587,0
+FMB.US,D,20170724,000000,48.575,48.6903,48.575,48.6754,19181.133659715,0
+FMB.US,D,20170725,000000,48.6277,48.6654,48.5999,48.6177,16180.558542186,0
+FMB.US,D,20170726,000000,48.7011,48.7291,48.5472,48.6098,23706.657218387,0
+FMB.US,D,20170727,000000,48.6834,48.7448,48.5999,48.6456,6636.2937772089,0
+FMB.US,D,20170728,000000,48.6874,48.7091,48.6098,48.6098,8927.2394221244,0
+FMB.US,D,20170731,000000,48.6377,48.6834,48.5184,48.5671,12873.987169801,0
+FMB.US,D,20170801,000000,48.6574,48.7011,48.584,48.6754,44607.006678416,0
+FMB.US,D,20170802,000000,48.5382,48.7648,48.5382,48.5671,23030.244444492,0
+FMB.US,D,20170803,000000,48.736,48.8462,48.5999,48.8462,11288.644730987,0
+FMB.US,D,20170804,000000,48.6486,48.7965,48.6456,48.7648,49865.31074214,0
+FMB.US,D,20170807,000000,48.7817,48.8462,48.6574,48.8105,14272.108215841,0
+FMB.US,D,20170808,000000,48.6834,48.8304,48.6177,48.7817,35128.168744246,0
+FMB.US,D,20170809,000000,48.7558,49.9132,48.7171,48.885,71242.772783755,0
+FMB.US,D,20170810,000000,48.7817,48.9685,48.7817,48.9635,16766.380319577,0
+FMB.US,D,20170811,000000,49.0221,49.0589,48.7915,48.9387,23061.448009955,0
+FMB.US,D,20170814,000000,48.9774,49.0042,48.8194,48.9307,22906.436749271,0
+FMB.US,D,20170815,000000,48.9307,48.9387,48.8075,48.8661,19524.3728798,0
+FMB.US,D,20170816,000000,48.9387,48.9387,48.7648,48.7905,31701.815943151,0
+FMB.US,D,20170817,000000,48.8462,48.9208,48.7817,48.8741,18912.380370086,0
+FMB.US,D,20170818,000000,48.9387,49.1592,48.7738,48.8811,50530.651283129,0
+FMB.US,D,20170821,000000,48.9485,49.0677,48.8105,48.9962,23618.079355139,0
+FMB.US,D,20170822,000000,48.9774,49.1681,48.7738,48.9863,55596.70112094,0
+FMB.US,D,20170823,000000,49.1056,49.1056,48.8919,49.04,28083.208916143,0
+FMB.US,D,20170824,000000,49.0142,49.0986,48.9685,48.9685,41674.878091579,0
+FMB.US,D,20170825,000000,49.04,49.0877,48.9108,48.9108,23363.417998301,0
+FMB.US,D,20170828,000000,48.9307,49.0767,48.9307,48.9774,37187.604064763,0
+FMB.US,D,20170829,000000,49.1224,49.1224,48.9863,49.04,18504.72088582,0
+FMB.US,D,20170830,000000,49.1592,49.1592,48.9863,48.9863,32837.223099331,0
+FMB.US,D,20170831,000000,49.1314,49.1681,49.0142,49.0142,19014.043599496,0
+FMB.US,D,20170901,000000,49.1443,49.1861,49.0677,49.1056,13953.026594824,0
+FMB.US,D,20170905,000000,49.1681,49.2148,49.1404,49.1681,29452.139529977,0
+FMB.US,D,20170906,000000,49.2615,49.2744,49.1771,49.2238,10042.515245747,0
+FMB.US,D,20170907,000000,49.1861,49.2953,49.1861,49.2784,23151.032439831,0
+FMB.US,D,20170908,000000,49.4095,49.4095,49.2645,49.2645,8191.4392171888,0
+FMB.US,D,20170911,000000,49.3231,49.3261,49.2615,49.2615,16324.497569964,0
+FMB.US,D,20170912,000000,49.2337,49.2695,49.1404,49.1681,30801.945377881,0
+FMB.US,D,20170913,000000,49.2416,49.2416,49.1661,49.2228,22407.179701873,0
+FMB.US,D,20170914,000000,49.2059,49.2059,49.0489,49.0489,22367.923603388,0
+FMB.US,D,20170915,000000,49.2238,49.2238,49.1056,49.1404,7361.0217492384,0
+FMB.US,D,20170918,000000,49.1224,49.2337,49.1224,49.1592,19568.661811424,0
+FMB.US,D,20170919,000000,49.0777,49.2238,49.0777,49.1404,39670.803935591,0
+FMB.US,D,20170920,000000,49.1841,49.2148,49.0966,49.1264,33851.842260172,0
+FMB.US,D,20170921,000000,49.0777,49.2238,49.0777,49.1194,24428.365490532,0
+FMB.US,D,20170922,000000,49.2238,49.2238,49.1592,49.1592,35475.434230843,0
+FMB.US,D,20170925,000000,49.2059,49.2516,49.1891,49.2188,23573.790423514,0
+FMB.US,D,20170926,000000,49.2098,49.2098,49.1314,49.1314,18876.143971485,0
+FMB.US,D,20170927,000000,49.031,49.1582,49.0142,49.0142,29043.473479081,0
+FMB.US,D,20170928,000000,49.0112,49.1056,48.9774,49.0042,47106.311615289,0
+FMB.US,D,20170929,000000,48.9962,49.0767,48.9774,49.029,13059.19542932,0
+FMB.US,D,20171002,000000,49.1404,49.1404,49.0142,49.0142,38309.925854781,0
+FMB.US,D,20171003,000000,49.1144,49.1144,48.9307,48.9485,41345.730804283,0
+FMB.US,D,20171004,000000,49.0142,49.1314,49.0142,49.0639,48985.571509427,0
+FMB.US,D,20171005,000000,49.0489,49.1056,48.9962,48.9962,82203.276794072,0
+FMB.US,D,20171006,000000,49.031,49.0589,48.9387,48.9972,13727.555670192,0
+FMB.US,D,20171009,000000,49.04,49.0966,49.0142,49.04,27838.613225582,0
+FMB.US,D,20171010,000000,49.1056,49.1492,49.031,49.0966,37932.463369349,0
+FMB.US,D,20171011,000000,49.0489,49.1771,49.031,49.0877,72478.836602716,0
+FMB.US,D,20171012,000000,49.0777,49.1771,49.0489,49.0966,35697.885455591,0
+FMB.US,D,20171013,000000,49.1989,49.2039,49.0777,49.1681,98446.242467183,0
+FMB.US,D,20171016,000000,49.2416,49.2416,49.1404,49.1761,33048.602091173,0
+FMB.US,D,20171017,000000,49.2963,49.3231,49.2148,49.2963,34560.465166156,0
+FMB.US,D,20171018,000000,49.3231,49.4005,49.2615,49.3142,69276.948159625,0
+FMB.US,D,20171019,000000,49.4005,49.4472,49.3231,49.343,35478.453930727,0
+FMB.US,D,20171020,000000,49.3062,49.3499,49.1959,49.2416,34404.447338845,0
+FMB.US,D,20171023,000000,49.3529,49.3718,49.2238,49.2784,39917.412759408,0
+FMB.US,D,20171024,000000,49.2874,49.3062,49.1492,49.2516,68526.049455271,0
+FMB.US,D,20171025,000000,49.2963,49.2963,49.0479,49.1314,39919.425892663,0
+FMB.US,D,20171026,000000,49.0579,49.2506,49.0132,49.0132,29414.896564747,0
+FMB.US,D,20171027,000000,49.1404,49.2466,49.0619,49.0867,59289.794078407,0
+FMB.US,D,20171030,000000,49.2068,49.2148,49.1006,49.1135,28642.85996121,0
+FMB.US,D,20171031,000000,49.1592,49.2059,49.0579,49.1404,22649.762259177,0
+FMB.US,D,20171101,000000,49.1404,49.2019,49.1046,49.1314,43700.090146751,0
+FMB.US,D,20171102,000000,49.2059,49.2238,49.1324,49.1821,24910.510905258,0
+FMB.US,D,20171103,000000,49.2148,49.2337,49.1771,49.2188,43715.188646167,0
+FMB.US,D,20171106,000000,49.2874,49.3142,49.2625,49.2963,57338.061387066,0
+FMB.US,D,20171107,000000,49.343,49.4005,49.3331,49.3628,61109.666541504,0
+FMB.US,D,20171108,000000,49.4811,49.5367,49.4384,49.4384,39927.478425685,0
+FMB.US,D,20171109,000000,49.4105,49.5159,49.3331,49.4472,50475.290118599,0
+FMB.US,D,20171110,000000,49.4105,49.4195,49.2874,49.2963,50454.152219414,0
+FMB.US,D,20171113,000000,49.3908,49.4105,49.3022,49.3142,32428.557048436,0
+FMB.US,D,20171114,000000,49.343,49.4005,49.2963,49.3142,67401.714531998,0
+FMB.US,D,20171115,000000,49.3818,49.3926,49.3142,49.342,23228.538070172,0
+FMB.US,D,20171116,000000,49.3818,49.4035,49.3331,49.3529,28397.257704022,0
+FMB.US,D,20171117,000000,49.3628,49.3698,49.3231,49.3499,33063.70059059,0
+FMB.US,D,20171120,000000,49.3908,49.3908,49.3231,49.3331,38715.572205792,0
+FMB.US,D,20171121,000000,49.2963,49.4085,49.2695,49.2874,37966.686634694,0
+FMB.US,D,20171122,000000,49.3062,49.3221,49.1731,49.2655,31536.739016189,0
+FMB.US,D,20171124,000000,49.1861,49.2148,49.1254,49.1959,10129.07997574,0
+FMB.US,D,20171127,000000,49.2059,49.2516,49.1314,49.1681,41362.842436956,0
+FMB.US,D,20171128,000000,49.1224,49.1404,49.0022,49.029,43206.872499119,0
+FMB.US,D,20171129,000000,49.0946,49.0946,48.889,48.9883,74413.457661384,0
+FMB.US,D,20171130,000000,48.9754,49.0946,48.9754,49.0707,60523.844764112,0
+FMB.US,D,20171201,000000,49.1492,49.3191,49.0857,49.2238,74375.208129527,0
+FMB.US,D,20171204,000000,49.2695,49.3142,49.0757,49.2695,64741.358934673,0
+FMB.US,D,20171205,000000,49.4572,49.4572,49.3062,49.4105,28849.206119913,0
+FMB.US,D,20171206,000000,49.5735,49.7155,49.5735,49.6489,65987.488419912,0
+FMB.US,D,20171207,000000,49.7324,49.7593,49.5735,49.5735,79008.434317377,0
+FMB.US,D,20171208,000000,49.6112,49.6381,49.4195,49.4582,39727.17166675,0
+FMB.US,D,20171211,000000,49.3908,49.4811,49.3062,49.3062,98980.729346556,0
+FMB.US,D,20171212,000000,49.3718,49.3718,49.2158,49.2784,43430.330290494,0
+FMB.US,D,20171213,000000,49.4005,49.4811,49.3818,49.4422,47872.308819059,0
+FMB.US,D,20171214,000000,49.6112,49.6212,49.4572,49.4811,108118.3411939,0
+FMB.US,D,20171215,000000,49.6023,49.6023,49.4005,49.4472,123058.8096506,0
+FMB.US,D,20171218,000000,49.5546,49.5546,49.4005,49.4285,92845.70575,0
+FMB.US,D,20171219,000000,49.4384,49.4384,49.2615,49.2874,99020.992011668,0
+FMB.US,D,20171220,000000,49.3062,49.3062,49.1861,49.2416,242531.22240629,0
+FMB.US,D,20171221,000000,49.1681,49.3062,49.1681,49.2685,76635.956775608,0
+FMB.US,D,20171222,000000,49.2615,49.3112,49.2238,49.2615,106154.52970302,0
+FMB.US,D,20171226,000000,49.4285,49.4285,49.2695,49.2695,65103.722920687,0
+FMB.US,D,20171227,000000,49.4105,49.5298,49.4035,49.5179,91353.974007573,0
+FMB.US,D,20171228,000000,49.6311,49.6311,49.5099,49.5199,49508.986155893,0
+FMB.US,D,20171229,000000,49.6401,49.6788,49.5745,49.5834,66489.765167195,0
+FMB.US,D,20180102,000000,49.6401,49.6401,49.4195,49.4195,141171.97611821,0
+FMB.US,D,20180103,000000,49.6499,49.6748,49.6033,49.645,59380.385074911,0
+FMB.US,D,20180104,000000,49.6688,49.6688,49.3529,49.4752,157145.18193506,0
+FMB.US,D,20180105,000000,49.6122,49.6599,49.4821,49.5099,174398.74050251,0
+FMB.US,D,20180108,000000,49.6499,49.6688,49.4195,49.4572,51130.564993309,0
+FMB.US,D,20180109,000000,49.5834,49.5834,49.4195,49.5199,695901.91694202,0
+FMB.US,D,20180110,000000,49.4472,49.4682,49.3331,49.3718,29385.70613254,0
+FMB.US,D,20180111,000000,49.2963,49.4572,49.2784,49.4195,44860.661468626,0
+FMB.US,D,20180112,000000,49.2615,49.4105,49.2615,49.3331,45078.079860233,0
+FMB.US,D,20180116,000000,49.4821,49.492,49.4285,49.4472,81856.011307475,0
+FMB.US,D,20180117,000000,49.4821,49.4821,49.4195,49.4195,64638.689138636,0
+FMB.US,D,20180118,000000,49.4195,49.4572,49.343,49.343,71588.025137096,0
+FMB.US,D,20180119,000000,49.4384,49.4472,49.2615,49.3628,74074.244707809,0
+FMB.US,D,20180122,000000,49.4384,49.4821,49.3818,49.4005,36543.401422959,0
+FMB.US,D,20180123,000000,49.4752,49.5099,49.3628,49.3908,73779.320685857,0
+FMB.US,D,20180124,000000,49.1771,49.4752,49.1314,49.2874,104155.48838018,0
+FMB.US,D,20180125,000000,49.3231,49.3251,49.2695,49.2874,36153.860137993,0
+FMB.US,D,20180126,000000,49.3142,49.3529,49.2148,49.2784,55793.988179993,0
+FMB.US,D,20180129,000000,49.2238,49.2238,49.0936,49.0936,85338.731839728,0
+FMB.US,D,20180130,000000,49.0559,49.1861,49.0102,49.0649,43694.050746983,0
+FMB.US,D,20180131,000000,49.0936,49.1582,49.0102,49.028,80932.989709765,0
+FMB.US,D,20180201,000000,49.0936,49.0936,48.9268,48.9972,56947.513535473,0
+FMB.US,D,20180202,000000,48.9268,48.9268,48.8512,48.8512,158763.7410726,0
+FMB.US,D,20180205,000000,48.8512,48.9645,48.7688,48.887,66841.056920303,0
+FMB.US,D,20180206,000000,48.887,49.0559,48.8781,48.9735,69933.229600962,0
+FMB.US,D,20180207,000000,48.8969,49.028,48.887,48.9922,61391.505197293,0
+FMB.US,D,20180208,000000,48.9168,48.9445,48.8412,48.9268,107592.91341417,0
+FMB.US,D,20180209,000000,48.9268,48.9735,48.7767,48.9268,46695.63243114,0
+FMB.US,D,20180212,000000,48.9168,48.9168,48.7399,48.8462,35267.074938885,0
+FMB.US,D,20180213,000000,48.8155,48.9268,48.7955,48.9268,15005.895287522,0
+FMB.US,D,20180214,000000,48.7688,48.8969,48.7399,48.8284,147003.01659316,0
+FMB.US,D,20180215,000000,48.8611,48.8611,48.7399,48.7867,131605.56688741,0
+FMB.US,D,20180216,000000,48.7588,48.9445,48.7518,48.8373,30216.12360049,0
+FMB.US,D,20180220,000000,48.7399,48.8334,48.7201,48.8105,54930.354013324,0
+FMB.US,D,20180221,000000,48.8412,48.8562,48.7448,48.7448,35871.014915576,0
+FMB.US,D,20180222,000000,48.8105,48.887,48.7121,48.7955,271162.00356798,0
+FMB.US,D,20180223,000000,48.8512,48.8781,48.8224,48.8562,51862.338931732,0
+FMB.US,D,20180226,000000,48.9445,48.9445,48.7867,48.9068,52999.759221167,0
+FMB.US,D,20180227,000000,48.9545,48.9545,48.6674,48.7955,53346.018141138,0
+FMB.US,D,20180228,000000,48.7399,48.8701,48.7311,48.8412,18152.422566083,0
+FMB.US,D,20180301,000000,48.8781,48.9258,48.7399,48.9168,52942.384923382,0
+FMB.US,D,20180302,000000,48.8781,48.9685,48.7121,48.8234,51089.295761568,0
+FMB.US,D,20180305,000000,48.9545,48.9545,48.8412,48.8512,15237.40561192,0
+FMB.US,D,20180306,000000,48.887,48.9357,48.7867,48.8364,56558.978817135,0
+FMB.US,D,20180307,000000,48.9445,48.9445,48.8065,48.8412,24874.274506657,0
+FMB.US,D,20180308,000000,48.9068,48.9268,48.7201,48.8304,242200.06198575,0
+FMB.US,D,20180309,000000,48.8781,48.8969,48.8055,48.8512,35790.489585351,0
+FMB.US,D,20180312,000000,48.7867,48.9168,48.7301,48.8701,32332.933218793,0
+FMB.US,D,20180313,000000,48.8055,48.9268,48.7281,48.8373,28234.193910315,0
+FMB.US,D,20180314,000000,48.7498,48.9158,48.7498,48.8781,141557.49113666,0
+FMB.US,D,20180315,000000,48.7767,48.887,48.7399,48.7867,84209.364083316,0
+FMB.US,D,20180316,000000,48.7867,48.8701,48.7301,48.7498,41353.783337304,0
+FMB.US,D,20180319,000000,48.7867,48.9168,48.7588,48.8701,90608.108136359,0
+FMB.US,D,20180320,000000,48.9168,48.9268,48.7767,48.8234,37547.954917522,0
+FMB.US,D,20180321,000000,48.9168,48.9168,48.7588,48.7588,28852.225819796,0
+FMB.US,D,20180322,000000,48.8969,48.9932,48.8781,48.9645,25599.002478686,0
+FMB.US,D,20180323,000000,49.0668,49.0668,48.887,48.9357,46482.240306041,0
+FMB.US,D,20180326,000000,48.9545,49.039,48.8234,48.9545,54816.61198438,0
+FMB.US,D,20180327,000000,48.887,49.0579,48.8412,48.9735,43184.728033307,0
+FMB.US,D,20180328,000000,49.0956,49.0956,48.9645,49.028,32770.789701894,0
+FMB.US,D,20180329,000000,49.0956,49.0966,48.9883,49.029,47311.651207364,0
+FMB.US,D,20180402,000000,48.8969,49.0579,48.8969,49.0012,104486.64880072,0
+FMB.US,D,20180403,000000,49.0867,49.0867,48.9545,48.9833,76939.939897208,0
+FMB.US,D,20180404,000000,49.0668,49.0668,48.9735,48.9972,48338.34916774,0
+FMB.US,D,20180405,000000,48.9445,49.0479,48.9307,48.9327,48617.168123645,0
+FMB.US,D,20180406,000000,49.0202,49.1601,48.9357,49.1601,26868.282996366,0
+FMB.US,D,20180409,000000,49.0956,49.1314,48.9932,49.1314,23225.51837029,0
+FMB.US,D,20180410,000000,49.0668,49.1234,49.0012,49.1234,39527.871474441,0
+FMB.US,D,20180411,000000,49.1691,49.1691,48.9932,49.1691,39035.660393439,0
+FMB.US,D,20180412,000000,49.1404,49.1601,49.027,49.029,53929.826785272,0
+FMB.US,D,20180413,000000,49.1324,49.1324,48.9445,49.1324,53048.074419303,0
+FMB.US,D,20180416,000000,49.1492,49.1502,49.0767,49.0956,32422.517648669,0
+FMB.US,D,20180417,000000,49.1791,49.1791,48.9942,49.1274,27622.201400602,0
+FMB.US,D,20180418,000000,49.1404,49.1502,48.9942,49.0579,274626.60590093,0
+FMB.US,D,20180419,000000,49.1404,49.1404,48.9168,49.039,53857.35398807,0
+FMB.US,D,20180420,000000,49.0956,49.0956,48.9932,49.0152,23969.371108247,0
+FMB.US,D,20180423,000000,49.0767,49.0767,48.9445,48.9794,52926.279857337,0
+FMB.US,D,20180424,000000,48.9545,48.9833,48.9168,48.9268,43946.698970566,0
+FMB.US,D,20180425,000000,48.8969,48.8969,48.6377,48.6664,204280.68398256,0
+FMB.US,D,20180426,000000,48.8701,48.8701,48.7021,48.7111,50727.938342181,0
+FMB.US,D,20180427,000000,48.8512,48.8781,48.7429,48.7678,27006.182624377,0
+FMB.US,D,20180430,000000,48.8969,48.9268,48.8145,48.8811,27200.449983546,0
+FMB.US,D,20180501,000000,48.9168,48.9268,48.7678,48.8781,55256.481600738,0
+FMB.US,D,20180502,000000,48.9735,48.9784,48.8611,48.9735,17038.153309087,0
+FMB.US,D,20180503,000000,48.9645,49.0867,48.9645,49.0202,12340.506857058,0
+FMB.US,D,20180504,000000,49.1502,49.1502,49.0172,49.1234,27862.770824651,0
+FMB.US,D,20180507,000000,49.2068,49.2068,49.1144,49.1144,18439.294055011,0
+FMB.US,D,20180508,000000,49.0579,49.1324,49.039,49.1324,22180.702210614,0
+FMB.US,D,20180509,000000,49.1144,49.2068,48.9735,49.0956,98357.664603936,0
+FMB.US,D,20180510,000000,49.2436,49.2436,49.1324,49.2347,76945.979296975,0
+FMB.US,D,20180511,000000,49.1791,49.2347,49.1144,49.1234,72396.298139234,0
+FMB.US,D,20180514,000000,49.2168,49.2635,49.0668,49.2258,46183.29001758,0
+FMB.US,D,20180515,000000,49.0479,49.1264,49.026,49.0579,44256.721491934,0
+FMB.US,D,20180516,000000,49.2347,49.2347,48.9645,49.1144,116856.34608999,0
+FMB.US,D,20180517,000000,49.0579,49.1046,48.9068,48.9168,317025.20539791,0
+FMB.US,D,20180518,000000,49.0479,49.0668,48.9735,48.9735,30857.306542411,0
+FMB.US,D,20180521,000000,49.0221,49.0668,48.9932,49.0579,25809.374903901,0
+FMB.US,D,20180522,000000,49.0579,49.0956,48.9932,49.0767,30051.046673529,0
+FMB.US,D,20180523,000000,49.2258,49.2258,49.039,49.1502,27750.035362335,0
+FMB.US,D,20180524,000000,49.2635,49.2635,49.0579,49.1979,35711.977388381,0
+FMB.US,D,20180525,000000,49.1979,49.2715,49.1691,49.2436,66428.364602898,0
+FMB.US,D,20180529,000000,49.4522,49.488,49.3469,49.4045,86008.098647228,0
+FMB.US,D,20180530,000000,49.2904,49.4045,49.2486,49.3142,42809.278681131,0
+FMB.US,D,20180531,000000,49.3181,49.4145,49.2258,49.3469,25560.752946828,0
+FMB.US,D,20180601,000000,49.2258,49.3181,49.2258,49.2436,23323.155333188,0
+FMB.US,D,20180604,000000,49.3002,49.3371,49.2347,49.2436,31018.357202863,0
+FMB.US,D,20180605,000000,49.2168,49.3668,49.1979,49.3181,34215.212812814,0
+FMB.US,D,20180606,000000,49.1691,49.3181,49.1324,49.2407,37166.466165578,0
+FMB.US,D,20180607,000000,49.2904,49.3469,49.2814,49.3371,53828.163555863,0
+FMB.US,D,20180608,000000,49.3371,49.3371,49.1881,49.2814,27970.473453827,0
+FMB.US,D,20180611,000000,49.2635,49.3002,49.1691,49.3002,52391.792977965,0
+FMB.US,D,20180612,000000,49.1691,49.3002,49.1691,49.2466,34681.253161495,0
+FMB.US,D,20180613,000000,49.1234,49.3181,49.1144,49.1791,27657.431232575,0
+FMB.US,D,20180614,000000,49.1979,49.3181,49.1979,49.2635,39789.578797674,0
+FMB.US,D,20180615,000000,49.3371,49.3818,49.1791,49.3668,24139.480868348,0
+FMB.US,D,20180618,000000,49.4235,49.5606,49.2456,49.3469,82743.803073211,0
+FMB.US,D,20180619,000000,49.488,49.488,49.4145,49.4235,36768.87234759,0
+FMB.US,D,20180620,000000,49.3758,49.4335,49.2068,49.3568,29116.952842912,0
+FMB.US,D,20180621,000000,49.4612,49.4612,49.2814,49.4422,105803.23794991,0
+FMB.US,D,20180622,000000,49.3758,49.4025,49.2168,49.2535,35714.997088265,0
+FMB.US,D,20180625,000000,49.2814,49.4422,49.2456,49.2705,32329.91351891,0
+FMB.US,D,20180626,000000,49.3469,49.3946,49.2535,49.3946,53616.78456402,0
+FMB.US,D,20180627,000000,49.4792,49.4792,49.3628,49.4422,28230.167643805,0
+FMB.US,D,20180628,000000,49.488,49.488,49.2913,49.4095,64107.221959147,0
+FMB.US,D,20180629,000000,49.4235,49.4522,49.3758,49.4145,125541.00295481,0
+FMB.US,D,20180702,000000,49.3758,49.5059,49.3758,49.3946,30519.100155464,0
+FMB.US,D,20180703,000000,49.4492,49.4959,49.4235,49.4612,7674.06397049,0
+FMB.US,D,20180705,000000,49.5606,49.5606,49.4235,49.5189,43940.659570798,0
+FMB.US,D,20180706,000000,49.4959,49.5904,49.4959,49.5436,24513.923653897,0
+FMB.US,D,20180709,000000,49.5436,49.5655,49.5258,49.5258,26360.973415944,0
+FMB.US,D,20180710,000000,49.488,49.6479,49.488,49.5526,49563.340753795,0
+FMB.US,D,20180711,000000,49.6479,49.6579,49.5705,49.6212,48022.287246604,0
+FMB.US,D,20180712,000000,49.6878,49.6878,49.5904,49.6112,22291.424539674,0
+FMB.US,D,20180713,000000,49.4959,49.7155,49.4959,49.7076,21162.056783261,0
+FMB.US,D,20180716,000000,49.6669,49.7334,49.5436,49.643,22365.910470133,0
+FMB.US,D,20180717,000000,49.5526,49.7056,49.5526,49.6956,53763.743291682,0
+FMB.US,D,20180718,000000,49.7155,49.7155,49.5347,49.6718,51024.875497387,0
+FMB.US,D,20180719,000000,49.5904,49.7086,49.5904,49.7056,11752.671946412,0
+FMB.US,D,20180720,000000,49.7334,49.7334,49.5059,49.6341,12121.075332193,0
+FMB.US,D,20180723,000000,49.7682,49.7682,49.5159,49.6003,21549.58493497,0
+FMB.US,D,20180724,000000,49.6391,49.6579,49.6003,49.6003,38477.015914999,0
+FMB.US,D,20180725,000000,49.6391,49.6887,49.5705,49.5904,33981.68935516,0
+FMB.US,D,20180726,000000,49.6479,49.7046,49.5298,49.5436,34428.604937912,0
+FMB.US,D,20180727,000000,49.6479,49.6669,49.5904,49.5904,14998.849321128,0
+FMB.US,D,20180730,000000,49.4612,49.6291,49.4225,49.6192,24006.614073477,0
+FMB.US,D,20180731,000000,49.5526,49.6868,49.4512,49.6291,47484.780667349,0
+FMB.US,D,20180801,000000,49.5159,49.5904,49.3459,49.4512,51523.125978158,0
+FMB.US,D,20180802,000000,49.4702,49.5526,49.4662,49.5059,38202.223225605,0
+FMB.US,D,20180803,000000,49.6192,49.6391,49.5347,49.6391,49437.519925317,0
+FMB.US,D,20180806,000000,49.4959,49.6479,49.3936,49.5476,15545.415000033,0
+FMB.US,D,20180807,000000,49.4413,49.5904,49.4413,49.5258,75238.842296195,0
+FMB.US,D,20180808,000000,49.5526,49.5854,49.4135,49.4512,52536.738572371,0
+FMB.US,D,20180809,000000,49.6192,49.6479,49.4225,49.5258,28875.376852236,0
+FMB.US,D,20180810,000000,49.5258,49.6956,49.5258,49.6768,23523.462092124,0
+FMB.US,D,20180813,000000,49.5258,49.6768,49.5258,49.5993,59128.743417956,0
+FMB.US,D,20180814,000000,49.6391,49.6768,49.5258,49.6391,54584.095093354,0
+FMB.US,D,20180815,000000,49.7155,49.797,49.5804,49.7682,35603.268192576,0
+FMB.US,D,20180816,000000,49.5705,49.7334,49.5705,49.643,22506.829798027,0
+FMB.US,D,20180817,000000,49.7424,49.7424,49.6391,49.6788,67847.623548122,0
+FMB.US,D,20180820,000000,49.7603,49.7603,49.6768,49.6976,31608.205246764,0
+FMB.US,D,20180821,000000,49.7682,49.7682,49.6003,49.6579,96579.06137258,0
+FMB.US,D,20180822,000000,49.7245,49.7603,49.6479,49.6976,44953.265598385,0
+FMB.US,D,20180823,000000,49.807,49.807,49.6003,49.6479,27533.623537353,0
+FMB.US,D,20180824,000000,49.6868,49.7603,49.5804,49.7016,42869.6726788,0
+FMB.US,D,20180827,000000,49.7682,49.7682,49.6479,49.7036,33431.097409744,0
+FMB.US,D,20180828,000000,49.7523,49.7523,49.6669,49.6868,39108.133190641,0
+FMB.US,D,20180829,000000,49.7245,49.7523,49.6479,49.6669,116442.64720596,0
+FMB.US,D,20180830,000000,49.7424,49.7424,49.6669,49.6768,38637.060008822,0
+FMB.US,D,20180831,000000,49.6003,49.7513,49.6003,49.6669,35825.719417325,0
+FMB.US,D,20180904,000000,49.7603,49.7603,49.5705,49.5705,56448.256488075,0
+FMB.US,D,20180905,000000,49.6291,49.7006,49.6092,49.6479,21047.30818769,0
+FMB.US,D,20180906,000000,49.5705,49.7245,49.5705,49.6599,47186.836945514,0
+FMB.US,D,20180907,000000,49.6192,49.6311,49.4602,49.4602,21970.3297854,0
+FMB.US,D,20180910,000000,49.4315,49.6092,49.4215,49.6003,40875.664189091,0
+FMB.US,D,20180911,000000,49.5436,49.5705,49.3648,49.5009,35051.669680532,0
+FMB.US,D,20180912,000000,49.4502,49.5804,49.4005,49.4939,27174.279251222,0
+FMB.US,D,20180913,000000,49.5705,49.5705,49.4692,49.5159,21251.641213137,0
+FMB.US,D,20180914,000000,49.5347,49.5436,49.4413,49.4692,158966.06096479,0
+FMB.US,D,20180917,000000,49.4792,49.5159,49.4602,49.4692,18417.1495892,0
+FMB.US,D,20180918,000000,49.5159,49.5159,49.4025,49.4025,66570.29049742,0
+FMB.US,D,20180919,000000,49.4215,49.4215,49.3161,49.3648,27037.38618984,0
+FMB.US,D,20180920,000000,49.2784,49.4125,49.2734,49.3738,44629.151144227,0
+FMB.US,D,20180921,000000,49.2983,49.3926,49.2983,49.3251,82531.417514742,0
+FMB.US,D,20180924,000000,49.2695,49.3926,49.2049,49.2784,38037.146298642,0
+FMB.US,D,20180925,000000,49.3161,49.3549,49.1661,49.3549,86416.764698122,0
+FMB.US,D,20180926,000000,49.3361,49.3648,49.2327,49.3351,69048.45753511,0
+FMB.US,D,20180927,000000,49.2884,49.3768,49.2884,49.3648,57971.191795964,0
+FMB.US,D,20180928,000000,49.3251,49.4135,49.3072,49.3072,85885.297518634,0
+FMB.US,D,20181001,000000,49.2407,49.3956,49.2407,49.3251,29919.186445283,0
+FMB.US,D,20181002,000000,49.3926,49.4502,49.3251,49.3251,65650.288599593,0
+FMB.US,D,20181003,000000,49.4215,49.4215,49.2337,49.2407,53397.353039156,0
+FMB.US,D,20181004,000000,49.0827,49.2506,49.0449,49.0539,39735.224199773,0
+FMB.US,D,20181005,000000,49.0639,49.1274,49.0639,49.1016,62628.575582881,0
+FMB.US,D,20181008,000000,49.1661,49.1661,49.0926,49.1284,29869.864680521,0
+FMB.US,D,20181009,000000,49.1284,49.2228,49.0727,49.0727,21873.699389129,0
+FMB.US,D,20181010,000000,49.0827,49.0827,48.9485,49.0449,117964.57594722,0
+FMB.US,D,20181011,000000,49.035,49.0717,48.9824,49.0052,77707.950234234,0
+FMB.US,D,20181012,000000,49.0539,49.1016,49.0152,49.0429,37977.758867601,0
+FMB.US,D,20181015,000000,49.035,49.0639,48.9485,49.025,153132.00078995,0
+FMB.US,D,20181016,000000,48.9972,49.1016,48.9972,49.0817,51270.477754576,0
+FMB.US,D,20181017,000000,49.026,49.0727,48.9585,49.026,38204.23635886,0
+FMB.US,D,20181018,000000,48.9585,49.0926,48.9585,48.9585,35044.623714137,0
+FMB.US,D,20181019,000000,48.9784,49.0509,48.9307,48.9725,75603.219415465,0
+FMB.US,D,20181022,000000,49.0152,49.0727,48.9873,48.9972,25927.143199356,0
+FMB.US,D,20181023,000000,49.1572,49.1761,49.0152,49.0152,149614.05042572,0
+FMB.US,D,20181024,000000,49.1761,49.1949,48.9685,49.035,102741.26226809,0
+FMB.US,D,20181025,000000,49.0639,49.1572,48.9685,49.0152,58490.580175919,0
+FMB.US,D,20181026,000000,49.0727,49.2138,49.0727,49.1671,47710.25159198,0
+FMB.US,D,20181029,000000,49.1473,49.1661,49.025,49.0727,31118.007299016,0
+FMB.US,D,20181030,000000,48.9685,49.1423,48.9685,49.035,54979.675778087,0
+FMB.US,D,20181031,000000,49.0449,49.0639,48.9972,49.03,346034.45561165,0
+FMB.US,D,20181101,000000,48.9485,49.0212,48.9108,48.9585,57349.133619972,0
+FMB.US,D,20181102,000000,48.9208,48.9685,48.7301,48.7588,81036.666072431,0
+FMB.US,D,20181105,000000,48.8651,49.025,48.8254,48.9685,37644.585313793,0
+FMB.US,D,20181106,000000,48.9585,48.9774,48.7867,48.7965,105724.72575294,0
+FMB.US,D,20181107,000000,49.035,49.0639,48.9585,49.0639,70809.949133793,0
+FMB.US,D,20181108,000000,48.9774,49.1016,48.9774,48.9774,43700.090146751,0
+FMB.US,D,20181109,000000,49.1105,49.1105,49.0152,49.0639,61078.462976041,0
+FMB.US,D,20181112,000000,48.9873,49.1661,48.9873,49.0639,17425.681460797,0
+FMB.US,D,20181113,000000,49.1016,49.1949,49.0449,49.0827,30748.597346607,0
+FMB.US,D,20181114,000000,49.035,49.1851,49.035,49.1105,31901.11613546,0
+FMB.US,D,20181115,000000,49.1661,49.2039,49.1016,49.1384,26021.760462369,0
+FMB.US,D,20181116,000000,49.1502,49.1949,49.035,49.0827,71978.57298869,0
+FMB.US,D,20181119,000000,49.0827,49.2238,48.9387,49.1473,323092.78903039,0
+FMB.US,D,20181120,000000,49.1572,49.2705,49.0639,49.1611,117549.87049656,0
+FMB.US,D,20181121,000000,49.1851,49.2705,49.1105,49.1582,73659.539257147,0
+FMB.US,D,20181123,000000,49.2992,49.3261,49.1284,49.1284,30886.496974618,0
+FMB.US,D,20181126,000000,49.1661,49.3171,49.1194,49.2794,76249.435190525,0
+FMB.US,D,20181127,000000,49.1572,49.2992,49.1384,49.1572,69937.255867474,0
+FMB.US,D,20181128,000000,49.2337,49.2894,49.1572,49.2049,74033.982042697,0
+FMB.US,D,20181129,000000,49.2794,49.4145,49.2615,49.3658,61559.601824138,0
+FMB.US,D,20181130,000000,49.4522,49.4522,49.3261,49.3946,63533.478981291,0
+FMB.US,D,20181203,000000,49.4335,49.4335,49.3171,49.4145,63973.348597648,0
+FMB.US,D,20181204,000000,49.4979,49.6112,49.4979,49.5626,72596.604898171,0
+FMB.US,D,20181206,000000,49.6499,49.7573,49.6023,49.7275,151576.85534996,0
+FMB.US,D,20181207,000000,49.6897,49.7721,49.6401,49.7721,145258.63662715,0
+FMB.US,D,20181210,000000,49.6798,49.7901,49.5626,49.7632,115311.26631629,0
+FMB.US,D,20181211,000000,49.7632,49.7632,49.5536,49.7086,79091.979347486,0
+FMB.US,D,20181212,000000,49.7364,49.7364,49.5725,49.7185,127008.57709817,0
+FMB.US,D,20181213,000000,49.7632,49.7632,49.6897,49.7632,89897.47209712,0
+FMB.US,D,20181214,000000,49.7721,49.7721,49.6946,49.7721,113812.48860746,0
+FMB.US,D,20181217,000000,49.7463,49.7463,49.5456,49.6212,71017.301859123,0
+FMB.US,D,20181218,000000,49.6599,49.8398,49.6599,49.8298,74584.573988113,0
+FMB.US,D,20181219,000000,49.8398,49.8983,49.6986,49.8983,88195.367929478,0
+FMB.US,D,20181220,000000,49.8398,49.9788,49.7721,49.7721,217283.51168072,0
+FMB.US,D,20181221,000000,49.8208,49.9362,49.7911,49.9362,167050.80411943,0
+FMB.US,D,20181224,000000,49.7185,50.0394,49.7185,50.0305,37758.327342737,0
+FMB.US,D,20181226,000000,49.9082,49.9828,49.8895,49.9082,131522.02185731,0
+FMB.US,D,20181227,000000,50.0573,50.0573,49.9549,49.9729,85458.513268439,0
+FMB.US,D,20181228,000000,50.0871,50.0871,49.8695,50.0483,378190.23310394,0
+FMB.US,D,20181231,000000,50.0871,50.0871,49.9918,50.0016,158469.82361727,0
+FMB.US,D,20190102,000000,50.1536,50.1536,50.0573,50.1159,190696.06077352,0
+FMB.US,D,20190103,000000,50.1636,50.2401,50.1029,50.2262,150016.67707685,0
+FMB.US,D,20190104,000000,50.1447,50.1447,49.9858,50.0205,81204.762699276,0
+FMB.US,D,20190107,000000,50.1249,50.2401,50.0404,50.1736,64979.915225467,0
+FMB.US,D,20190108,000000,50.2203,50.2301,50.0404,50.1736,217551.25840372,0
+FMB.US,D,20190109,000000,50.1736,50.1736,49.9828,49.9918,97508.122370056,0
+FMB.US,D,20190110,000000,50.0483,50.1636,49.9828,50.0483,77976.703523862,0
+FMB.US,D,20190111,000000,50.1249,50.1736,50.0016,50.1736,73704.834755399,0
+FMB.US,D,20190114,000000,50.2103,50.2301,50.0483,50.1636,51748.59690279,0
+FMB.US,D,20190115,000000,50.1924,50.2301,50.0871,50.2203,93370.126963094,0
+FMB.US,D,20190116,000000,50.097,50.1835,50.097,50.1159,83034.700828651,0
+FMB.US,D,20190117,000000,50.1924,50.1924,50.0573,50.1269,58087.953524791,0
+FMB.US,D,20190118,000000,50.097,50.2103,50.097,50.1835,92184.391475523,0
+FMB.US,D,20190122,000000,50.2301,50.2689,50.0672,50.1636,182961.60280536,0
+FMB.US,D,20190123,000000,50.1736,50.249,50.1159,50.2301,187215.35337452,0
+FMB.US,D,20190124,000000,50.2401,50.249,50.1536,50.1536,72802.951056874,0
+FMB.US,D,20190125,000000,50.1159,50.1924,50.0483,50.1249,79697.932457432,0
+FMB.US,D,20190128,000000,50.1069,50.2103,50.097,50.1069,58363.752780814,0
+FMB.US,D,20190129,000000,50.2301,50.2301,50.097,50.1636,94091.83523524,0
+FMB.US,D,20190130,000000,50.1924,50.3067,50.1736,50.2013,63050.326999938,0
+FMB.US,D,20190131,000000,50.3722,50.3822,50.249,50.2878,87983.988937636,0
+FMB.US,D,20190201,000000,50.3375,50.3822,50.2331,50.259,109914.05605793,0
+FMB.US,D,20190204,000000,50.2401,50.3722,50.1924,50.259,419789.61869843,0
+FMB.US,D,20190205,000000,50.3355,50.3822,50.2013,50.3165,175906.57731098,0
+FMB.US,D,20190206,000000,50.3067,50.4199,50.1924,50.2878,148230.02131247,0
+FMB.US,D,20190207,000000,50.5063,50.5252,50.3622,50.401,72559.361932941,0
+FMB.US,D,20190208,000000,50.554,50.5639,50.4666,50.5163,354298.36762604,0
+FMB.US,D,20190211,000000,50.4099,50.5342,50.401,50.5063,24891.386139329,0
+FMB.US,D,20190212,000000,50.6216,50.6216,50.4398,50.5252,74066.192174786,0
+FMB.US,D,20190213,000000,50.5252,50.5442,50.3822,50.401,64943.678826865,0
+FMB.US,D,20190214,000000,50.5163,50.5669,50.5063,50.5442,121201.69422229,0
+FMB.US,D,20190215,000000,50.6026,50.6026,50.5163,50.5739,81442.312423442,0
+FMB.US,D,20190219,000000,50.5929,50.6852,50.5929,50.6356,63769.0155722,0
+FMB.US,D,20190220,000000,50.6593,50.6803,50.4865,50.6166,136239.79964189,0
+FMB.US,D,20190221,000000,50.6503,50.6503,50.5063,50.5809,111033.35814806,0
+FMB.US,D,20190222,000000,50.6503,50.6961,50.554,50.6216,59591.764066753,0
+FMB.US,D,20190225,000000,50.5839,50.6683,50.5839,50.6593,57484.0135481,0
+FMB.US,D,20190226,000000,50.6842,50.7249,50.6593,50.6961,181784.92641744,0
+FMB.US,D,20190227,000000,50.7259,50.7259,50.6216,50.6763,69026.313069298,0
+FMB.US,D,20190228,000000,50.6763,50.716,50.6316,50.6613,68852.177042686,0
+FMB.US,D,20190301,000000,50.6961,50.6961,50.5639,50.5977,455981.72836828,0
+FMB.US,D,20190304,000000,50.5929,50.6961,50.5839,50.6593,84257.679281451,0
+FMB.US,D,20190305,000000,50.6405,50.6961,50.6356,50.6763,111798.3487852,0
+FMB.US,D,20190306,000000,50.7438,50.7438,50.6126,50.6931,72586.539231892,0
+FMB.US,D,20190307,000000,50.8302,50.8302,50.7736,50.8203,87793.747844979,0
+FMB.US,D,20190308,000000,50.859,50.8769,50.8024,50.849,42016.104178409,0
+FMB.US,D,20190311,000000,50.8203,50.9445,50.7537,50.8938,129196.85294705,0
+FMB.US,D,20190312,000000,50.9157,50.9445,50.8123,50.9067,74469.825392541,0
+FMB.US,D,20190313,000000,50.9445,50.9445,50.8769,50.8859,154748.54679422,0
+FMB.US,D,20190314,000000,50.9355,50.9643,50.8799,50.8958,50075.683167354,0
+FMB.US,D,20190315,000000,50.8859,51.0031,50.8859,50.9643,51771.747935228,0
+FMB.US,D,20190318,000000,50.9355,51.0409,50.9355,50.9643,82406.603252891,0
+FMB.US,D,20190319,000000,50.9842,51.0209,50.9256,50.9643,77105.016824171,0
+FMB.US,D,20190320,000000,51.0508,51.0985,50.9445,51.0985,87261.274098862,0
+FMB.US,D,20190321,000000,51.1183,51.1929,51.0826,51.152,54184.488142111,0
+FMB.US,D,20190322,000000,51.2027,51.3567,51.2027,51.3468,64824.903964782,0
+FMB.US,D,20190325,000000,51.2683,51.3955,51.2683,51.3379,182571.05495376,0
+FMB.US,D,20190326,000000,51.3379,51.4312,51.328,51.3757,95822.12326846,0
+FMB.US,D,20190327,000000,51.5009,51.5564,51.4611,51.5286,72947.89665128,0
+FMB.US,D,20190328,000000,51.471,51.5564,51.4611,51.5088,71798.39756231,0
+FMB.US,D,20190329,000000,51.5863,51.5863,51.4312,51.5186,273638.1574724,0
+FMB.US,D,20190401,000000,51.5186,51.5186,51.3856,51.3955,132660.44871338,0
+FMB.US,D,20190402,000000,51.4312,51.4809,51.3856,51.3856,113819.53457386,0
+FMB.US,D,20190403,000000,51.3856,51.471,51.3757,51.3757,110924.64895225,0
+FMB.US,D,20190404,000000,51.4312,51.4769,51.2783,51.308,137175.90660577,0
+FMB.US,D,20190405,000000,51.3757,51.4412,51.2783,51.4412,63396.585919907,0
+FMB.US,D,20190408,000000,51.4511,51.4511,51.3359,51.3955,53148.731082085,0
+FMB.US,D,20190409,000000,51.471,51.471,51.329,51.4412,71051.525124469,0
+FMB.US,D,20190410,000000,51.4511,51.5009,51.4014,51.4224,100493.59898817,0
+FMB.US,D,20190411,000000,51.4809,51.4909,51.4124,51.4809,166952.1605899,0
+FMB.US,D,20190412,000000,51.4511,51.4511,51.3379,51.4511,82719.645474144,0
+FMB.US,D,20190415,000000,51.5009,51.5009,51.3567,51.5009,55317.882165034,0
+FMB.US,D,20190416,000000,51.471,51.5009,51.4224,51.4581,51954.943061493,0
+FMB.US,D,20190417,000000,51.4809,51.5226,51.4412,51.4809,146549.05504402,0
+FMB.US,D,20190418,000000,51.4909,51.5088,51.4224,51.4909,89228.10528962,0
+FMB.US,D,20190422,000000,51.5186,51.5186,51.4412,51.4611,64183.721022862,0
+FMB.US,D,20190423,000000,51.4511,51.5554,51.4511,51.5236,96541.81840735,0
+FMB.US,D,20190424,000000,51.626,51.6449,51.5663,51.616,169923.54527522,0
+FMB.US,D,20190425,000000,51.5476,51.6727,51.5476,51.6727,85383.020771353,0
+FMB.US,D,20190426,000000,51.7016,51.767,51.6926,51.7016,75225.756930034,0
+FMB.US,D,20190429,000000,51.7293,51.7959,51.6538,51.7164,64353.830782963,0
+FMB.US,D,20190430,000000,51.7383,51.776,51.7016,51.7571,115228.72785281,0
+FMB.US,D,20190501,000000,51.767,51.8397,51.6926,51.776,138375.73402613,0
+FMB.US,D,20190502,000000,51.8357,51.8357,51.6627,51.776,197394.76168164,0
+FMB.US,D,20190503,000000,51.8257,51.8704,51.786,51.8654,161187.55351238,0
+FMB.US,D,20190506,000000,51.8554,51.9588,51.8455,51.9419,105442.88709715,0
+FMB.US,D,20190507,000000,51.9509,52.0154,51.9231,51.9956,55079.325874241,0
+FMB.US,D,20190508,000000,52.0254,52.077,51.9141,51.9866,174634.27709341,0
+FMB.US,D,20190509,000000,52.1426,52.1426,51.9866,52.075,92735.989987568,0
+FMB.US,D,20190510,000000,52.0551,52.1257,52.0254,52.0551,83782.579833121,0
+FMB.US,D,20190513,000000,52.0949,52.219,52.0949,52.1426,276547.13502681,0
+FMB.US,D,20190514,000000,52.2013,52.228,52.1227,52.2102,72331.877875054,0
+FMB.US,D,20190515,000000,52.2877,52.2877,52.1813,52.2677,178172.3587902,0
+FMB.US,D,20190516,000000,52.2102,52.2897,52.1615,52.1615,46262.808781178,0
+FMB.US,D,20190517,000000,52.3641,52.3641,52.2677,52.3054,54551.884961264,0
+FMB.US,D,20190520,000000,52.3054,52.3154,52.2587,52.3154,76451.755082717,0
+FMB.US,D,20190521,000000,52.2967,52.2967,52.2102,52.2102,99769.877582765,0
+FMB.US,D,20190522,000000,52.2102,52.2877,52.1813,52.229,120917.84243324,0
+FMB.US,D,20190523,000000,52.2877,52.3244,52.2677,52.3154,145945.11506733,0
+FMB.US,D,20190524,000000,52.3054,52.3542,52.2677,52.3443,236629.72226739,0
+FMB.US,D,20190528,000000,52.3542,52.4009,52.3443,52.392,161070.79178355,0
+FMB.US,D,20190529,000000,52.4287,52.4496,52.4009,52.4009,92109.905545064,0
+FMB.US,D,20190530,000000,52.383,52.4377,52.3741,52.392,158578.53281308,0
+FMB.US,D,20190531,000000,52.544,52.5638,52.4426,52.5638,90618.173802638,0
+FMB.US,D,20190603,000000,52.5738,52.6702,52.5341,52.5539,580057.17031298,0
+FMB.US,D,20190604,000000,52.544,52.5638,52.5151,52.5539,93654.985318766,0
+FMB.US,D,20190605,000000,52.5837,52.6056,52.5341,52.5837,118711.44838506,0
+FMB.US,D,20190606,000000,52.6125,52.6503,52.5638,52.6125,223597.70413702,0
+FMB.US,D,20190607,000000,52.699,52.7089,52.6225,52.6225,108030.76989728,0
+FMB.US,D,20190610,000000,52.6702,52.6702,52.5837,52.6284,179444.65900775,0
+FMB.US,D,20190611,000000,52.6036,52.6125,52.5638,52.6036,97037.049188237,0
+FMB.US,D,20190612,000000,52.5936,52.6225,52.5638,52.5936,101667.25567621,0
+FMB.US,D,20190613,000000,52.6125,52.6403,52.5936,52.6036,133419.39995075,0
+FMB.US,D,20190614,000000,52.6036,52.6323,52.5837,52.6323,42717.681117999,0
+FMB.US,D,20190617,000000,52.5837,52.6323,52.5837,52.6225,99076.353176198,0
+FMB.US,D,20190618,000000,52.69,52.7575,52.6403,52.6503,117578.05436214,0
+FMB.US,D,20190619,000000,52.6503,52.704,52.6125,52.6602,159919.27956134,0
+FMB.US,D,20190620,000000,52.6602,52.7575,52.6602,52.704,160863.43905823,0
+FMB.US,D,20190621,000000,52.699,52.7188,52.6602,52.6692,97226.283714267,0
+FMB.US,D,20190624,000000,52.7089,52.7217,52.692,52.7089,142182.56901253,0
+FMB.US,D,20190625,000000,52.7575,52.7575,52.68,52.68,172714.75453416,0
+FMB.US,D,20190626,000000,52.7674,52.7674,52.699,52.7575,88823.465505237,0
+FMB.US,D,20190627,000000,52.7477,52.7874,52.7277,52.7575,133332.83522075,0
+FMB.US,D,20190628,000000,52.7674,52.7674,52.7089,52.7477,127447.4401479,0
+FMB.US,D,20190701,000000,52.7874,52.7973,52.699,52.7575,188284.32713326,0
+FMB.US,D,20190702,000000,52.7874,52.8371,52.7674,52.8371,97001.819356263,0
+FMB.US,D,20190703,000000,52.8072,52.8738,52.8053,52.8668,91486.840802445,0
+FMB.US,D,20190705,000000,52.7575,52.8171,52.7575,52.7774,79365.765470252,0
+FMB.US,D,20190708,000000,52.856,52.8827,52.8072,52.856,77885.10596073,0
+FMB.US,D,20190709,000000,52.8658,52.8827,52.847,52.8658,194226.08993728,0
+FMB.US,D,20190710,000000,52.9017,52.9394,52.8827,52.9394,90209.507751743,0
+FMB.US,D,20190711,000000,52.9494,52.9494,52.8927,52.9205,101996.4029635,0
+FMB.US,D,20190712,000000,52.9592,52.9771,52.9056,52.9592,98875.039850634,0
+FMB.US,D,20190715,000000,52.9681,52.9871,52.8947,52.9533,72692.228727814,0
+FMB.US,D,20190716,000000,52.9592,53.0059,52.8827,52.9771,237325.25980722,0
+FMB.US,D,20190717,000000,53.0059,53.0059,52.9681,53.0059,105039.2538794,0
+FMB.US,D,20190718,000000,53.0198,53.0546,52.9871,53.0059,136425.00790141,0
+FMB.US,D,20190719,000000,53.0358,53.0447,53.0059,53.0258,148338.73050828,0
+FMB.US,D,20190722,000000,53.0845,53.152,53.0088,53.0845,291837.88867,0
+FMB.US,D,20190723,000000,53.1182,53.1222,53.0358,53.0933,133186.88305972,0
+FMB.US,D,20190724,000000,53.152,53.152,53.0745,53.1222,116033.98115506,0
+FMB.US,D,20190725,000000,53.1817,53.1817,53.0845,53.1222,94202.557564301,0
+FMB.US,D,20190726,000000,53.1222,53.1242,53.0933,53.1222,77587.162238897,0
+FMB.US,D,20190729,000000,53.152,53.1718,53.142,53.1619,102086.99396,0
+FMB.US,D,20190730,000000,53.1321,53.2195,53.1321,53.2195,169972.86703998,0
+FMB.US,D,20190731,000000,53.2195,53.2474,53.1817,53.2384,166984.37072199,0
+FMB.US,D,20190801,000000,53.1897,53.3964,53.1897,53.3765,250676.3595586,0
+FMB.US,D,20190802,000000,53.4331,53.4698,53.3666,53.4431,139448.73405138,0
+FMB.US,D,20190805,000000,53.5961,53.6149,53.5285,53.5285,207938.54710805,0
+FMB.US,D,20190806,000000,53.5961,53.5961,53.5474,53.5961,119227.81706513,0
+FMB.US,D,20190807,000000,53.8087,53.8087,53.7112,53.759,163592.24118624,0
+FMB.US,D,20190808,000000,53.7689,53.8007,53.6725,53.7401,200172.88557442,0
+FMB.US,D,20190809,000000,53.7888,53.7888,53.7112,53.7401,103613.9555344,0
+FMB.US,D,20190812,000000,53.8663,53.9061,53.8384,53.9061,187014.04004896,0
+FMB.US,D,20190813,000000,53.9258,53.9258,53.7838,53.9061,189981.39846777,0
+FMB.US,D,20190814,000000,54.1176,54.1742,53.9548,54.1077,117717.9671234,0
+FMB.US,D,20190815,000000,54.1742,54.2636,54.0511,54.2419,255728.31746363,0
+FMB.US,D,20190816,000000,54.1842,54.1842,54.0789,54.1653,86180.221540585,0
+FMB.US,D,20190819,000000,54.0789,54.1624,54.0689,54.1465,127292.42888722,0
+FMB.US,D,20190820,000000,54.1365,54.1465,54.0918,54.1365,99509.17682616,0
+FMB.US,D,20190821,000000,54.0988,54.1275,54.0491,54.0888,104517.85236619,0
+FMB.US,D,20190822,000000,54.0591,54.1077,53.9646,53.9646,209542.00774616,0
+FMB.US,D,20190823,000000,54.0689,54.1365,54.0392,54.1365,113504.47921935,0
+FMB.US,D,20190826,000000,54.1077,54.1355,54.0789,54.1176,140167.42262364,0
+FMB.US,D,20190827,000000,54.1564,54.2219,54.1345,54.1842,209763.45240429,0
+FMB.US,D,20190828,000000,54.1942,54.2229,54.1653,54.2229,159537.79080939,0
+FMB.US,D,20190829,000000,54.2139,54.2229,54.1255,54.2229,118564.48965739,0
+FMB.US,D,20190830,000000,54.2041,54.2329,54.1564,54.2329,148941.66391833,0
+FMB.US,D,20190903,000000,54.1942,54.2617,54.1942,54.2517,206140.81911076,0
+FMB.US,D,20190904,000000,54.2229,54.2419,54.1564,54.2229,141826.24442628,0
+FMB.US,D,20190905,000000,54.1465,54.2041,54.0242,54.061,190761.48760432,0
+FMB.US,D,20190906,000000,54.0591,54.1275,54.0491,54.0888,185703.49029954,0
+FMB.US,D,20190909,000000,54.0392,54.0392,53.9061,53.9646,285495.51234811,0
+FMB.US,D,20190910,000000,54.0192,54.0192,53.7977,53.8176,183341.07842405,0
+FMB.US,D,20190911,000000,53.7679,53.8474,53.7004,53.7779,150031.77557627,0
+FMB.US,D,20190912,000000,53.7878,53.7878,53.5662,53.6229,297436.41225392,0
+FMB.US,D,20190913,000000,53.6527,53.6676,53.4421,53.4978,170366.43459146,0
+FMB.US,D,20190916,000000,53.605,53.605,53.4231,53.4978,302065.61217526,0
+FMB.US,D,20190917,000000,53.4231,53.5076,53.3358,53.4501,166970.2787892,0
+FMB.US,D,20190918,000000,53.5175,53.5861,53.4421,53.5861,351760.8131573,0
+FMB.US,D,20190919,000000,53.6715,53.6904,53.5076,53.6527,285025.44573292,0
+FMB.US,D,20190920,000000,53.7103,53.758,53.6527,53.758,134954.41405817,0
+FMB.US,D,20190923,000000,53.7679,53.8176,53.7491,53.7977,153053.48859298,0
+FMB.US,D,20190924,000000,53.8861,53.9258,53.7202,53.9258,154568.37136785,0
+FMB.US,D,20190925,000000,53.8861,53.9209,53.7202,53.8374,220015.33350863,0
+FMB.US,D,20190926,000000,53.9358,53.9358,53.7609,53.8474,165910.36413011,0
+FMB.US,D,20190927,000000,53.7977,53.8007,53.7302,53.7878,238503.9493284,0
+FMB.US,D,20190930,000000,53.8077,53.8474,53.7491,53.8374,97463.833438433,0
+FMB.US,D,20191001,000000,53.7491,53.8663,53.6705,53.8474,129920.57435244,0
+FMB.US,D,20191002,000000,53.8961,53.9646,53.8663,53.9646,147064.41715745,0
+FMB.US,D,20191003,000000,53.9915,54.1275,53.9548,54.0988,234603.50364559,0
+FMB.US,D,20191004,000000,54.0789,54.1653,54.0491,54.1077,129626.65689712,0
+FMB.US,D,20191007,000000,54.1077,54.1564,54.0192,54.0988,125867.13054223,0
+FMB.US,D,20191008,000000,54.1275,54.2527,54.1077,54.2527,165783.536735,0
+FMB.US,D,20191009,000000,54.1465,54.2309,54.1365,54.1365,119565.01688545,0
+FMB.US,D,20191010,000000,54.1564,54.1752,54.0809,54.0858,149337.24460307,0
+FMB.US,D,20191011,000000,54.0491,54.1077,53.8077,53.9258,158601.68384551,0
+FMB.US,D,20191014,000000,53.9646,54.0392,53.915,53.9825,102746.29510123,0
+FMB.US,D,20191015,000000,54.0192,54.0192,53.7977,53.7977,109906.0035249,0
+FMB.US,D,20191016,000000,53.9646,53.9646,53.8276,53.8653,380123.84759598,0
+FMB.US,D,20191017,000000,53.7878,53.8643,53.7461,53.8126,91463.689770005,0
+FMB.US,D,20191018,000000,53.758,53.8077,53.752,53.7977,108842.06259929,0
+FMB.US,D,20191021,000000,53.7779,53.7779,53.7004,53.7004,159728.03190205,0
+FMB.US,D,20191022,000000,53.7977,53.7977,53.6904,53.7103,175590.51538984,0
+FMB.US,D,20191023,000000,53.758,53.7669,53.6904,53.7054,179423.52110857,0
+FMB.US,D,20191024,000000,53.7202,53.7491,53.6904,53.6904,95544.310879182,0
+FMB.US,D,20191025,000000,53.7491,53.7491,53.6318,53.6606,138200.59143288,0
+FMB.US,D,20191028,000000,53.6656,53.6805,53.6318,53.6517,123507.73836661,0
+FMB.US,D,20191029,000000,53.6517,53.7103,53.6129,53.6129,141770.88326176,0
+FMB.US,D,20191030,000000,53.6705,53.7391,53.6219,53.7202,160963.08915438,0
+FMB.US,D,20191031,000000,53.8474,53.8663,53.7679,53.8027,396845.93898393,0
+FMB.US,D,20191101,000000,53.8474,53.8484,53.7491,53.7878,96357.61671446,0
+FMB.US,D,20191104,000000,53.7302,53.8374,53.7302,53.7908,102194.69658919,0
+FMB.US,D,20191105,000000,53.6805,53.8474,53.6805,53.7202,193684.5570915,0
+FMB.US,D,20191106,000000,53.758,53.7779,53.6904,53.7103,131990.07533925,0
+FMB.US,D,20191107,000000,53.6805,53.6805,53.5066,53.5355,201917.26554044,0
+FMB.US,D,20191108,000000,53.5066,53.5454,53.5066,53.5265,89935.721628976,0
+FMB.US,D,20191111,000000,53.5941,53.6328,53.4968,53.5355,127119.29942722,0
+FMB.US,D,20191112,000000,53.5752,53.5752,53.4968,53.5553,124346.20836759,0
+FMB.US,D,20191113,000000,53.6129,53.6606,53.5941,53.6129,100235.91793144,0
+FMB.US,D,20191114,000000,53.7004,53.7103,53.6418,53.7103,160190.04598422,0
+FMB.US,D,20191115,000000,53.6606,53.7004,53.6517,53.6954,106178.68730209,0
+FMB.US,D,20191118,000000,53.7202,53.7679,53.6805,53.7679,92944.349279527,0
+FMB.US,D,20191119,000000,53.7779,53.7779,53.7103,53.755,216369.54918265,0
+FMB.US,D,20191120,000000,53.7679,53.8961,53.7679,53.8564,148143.45658248,0
+FMB.US,D,20191121,000000,53.8077,53.8564,53.7679,53.8494,189847.52510627,0
+FMB.US,D,20191122,000000,53.8474,53.8761,53.8276,53.8524,133881.41403291,0
+FMB.US,D,20191125,000000,53.8961,53.8961,53.8374,53.8761,172308.10161652,0
+FMB.US,D,20191126,000000,53.9358,53.9745,53.8861,53.9656,182012.41047532,0
+FMB.US,D,20191127,000000,53.9835,53.9835,53.9061,53.916,174586.9684619,0
+FMB.US,D,20191129,000000,53.9745,53.9745,53.8991,53.9358,41673.871524951,0
+FMB.US,D,20191202,000000,53.8663,53.9558,53.7878,53.8176,348919.27556697,0
+FMB.US,D,20191203,000000,53.9656,54.0302,53.9358,53.9835,189807.26244115,0
+FMB.US,D,20191204,000000,53.9745,53.9745,53.9061,53.9258,127939.65122889,0
+FMB.US,D,20191205,000000,53.9745,54.0024,53.8761,54.0024,146341.70231868,0
+FMB.US,D,20191206,000000,54.0302,54.0302,53.9558,53.9745,68961.892805117,0
+FMB.US,D,20191209,000000,54.0024,54.06,53.9061,54.0152,134889.99379399,0
+FMB.US,D,20191210,000000,54.06,54.0699,53.9925,54.0699,102765.41986716,0
+FMB.US,D,20191211,000000,54.1097,54.1584,54.0501,54.1295,116644.96709815,0
+FMB.US,D,20191212,000000,54.1295,54.1742,54.0024,54.0114,100053.72937181,0
+FMB.US,D,20191213,000000,54.0451,54.1534,54.0451,54.1534,127878.2506646,0
+FMB.US,D,20191216,000000,54.1335,54.1335,54.0252,54.1038,154183.86291602,0
+FMB.US,D,20191217,000000,54.1435,54.1534,54.0948,54.1295,141125.67405332,0
+FMB.US,D,20191218,000000,54.1335,54.1922,54.0799,54.0968,172481.23107651,0
+FMB.US,D,20191219,000000,54.1534,54.1534,54.0352,54.0868,133758.61290432,0
+FMB.US,D,20191220,000000,54.0948,54.0948,54.0074,54.0551,123558.06669801,0
+FMB.US,D,20191223,000000,53.9785,54.0948,53.9785,54.0769,230476.58047154,0
+FMB.US,D,20191224,000000,54.0848,54.0948,54.0332,54.0749,155697.73912426,0
+FMB.US,D,20191226,000000,54.0948,54.1525,53.9209,54.1335,171814.88396889,0
+FMB.US,D,20191227,000000,54.1624,54.1624,54.0749,54.1245,149618.07669224,0
+FMB.US,D,20191230,000000,54.1435,54.1822,54.0182,54.1335,146550.06161065,0
+FMB.US,D,20191231,000000,54.1722,54.1722,54.0898,54.1415,202643.0000791,0
+FMB.US,D,20200102,000000,54.2209,54.2399,54.0998,54.1822,186618.45936422,0
+FMB.US,D,20200103,000000,54.212,54.3183,54.212,54.3183,123282.26744199,0
+FMB.US,D,20200106,000000,54.3878,54.3878,54.2984,54.3729,212724.77142332,0
+FMB.US,D,20200107,000000,54.3878,54.4962,54.3878,54.4912,205271.14554433,0
+FMB.US,D,20200108,000000,54.4962,54.5061,54.4405,54.4912,100232.89823156,0
+FMB.US,D,20200109,000000,54.515,54.5418,54.4862,54.5259,231909.93134956,0
+FMB.US,D,20200110,000000,54.6105,54.6105,54.5051,54.5518,125708.09301502,0
+FMB.US,D,20200113,000000,54.4673,54.5618,54.4574,54.5468,193113.83381353,0
+FMB.US,D,20200114,000000,54.5815,54.6203,54.5696,54.6153,143339.1140679,0
+FMB.US,D,20200115,000000,54.6889,54.6889,54.5905,54.6749,175487.8455938,0
+FMB.US,D,20200116,000000,54.6889,54.7485,54.6699,54.7316,154852.2231569,0
+FMB.US,D,20200117,000000,54.7186,54.7386,54.6105,54.6759,176362.55199338,0
+FMB.US,D,20200121,000000,54.8061,54.8061,54.7087,54.7872,170837.50777327,0
+FMB.US,D,20200122,000000,54.7137,54.821,54.7137,54.7813,119264.05346373,0
+FMB.US,D,20200123,000000,54.8011,54.8985,54.8011,54.8786,246761.82194302,0
+FMB.US,D,20200124,000000,54.8687,54.9283,54.8568,54.9035,215338.82495577,0
+FMB.US,D,20200127,000000,55.0277,55.0655,54.9879,55.0465,136352.53510421,0
+FMB.US,D,20200128,000000,55.0465,55.0565,54.978,55.0177,151629.19681461,0
+FMB.US,D,20200129,000000,55.1132,55.1132,55.0565,55.1032,193858.69311813,0
+FMB.US,D,20200130,000000,55.0665,55.1618,55.0665,55.1032,120912.80960009,0
+FMB.US,D,20200131,000000,55.1716,55.1916,55.0862,55.1716,217500.93007232,0
+FMB.US,D,20200203,000000,55.1529,55.1716,55.0992,55.1668,135157.74051699,0
+FMB.US,D,20200204,000000,55.1329,55.1618,55.0277,55.0714,374082.43469582,0
+FMB.US,D,20200205,000000,55.0365,55.0455,55.0018,55.0138,156382.20443117,0
+FMB.US,D,20200206,000000,55.0365,55.0565,54.9859,55.0565,164585.7224479,0
+FMB.US,D,20200207,000000,55.0942,55.1529,55.0277,55.1329,251700.03781909,0
+FMB.US,D,20200210,000000,55.123,55.1329,55.0297,55.123,119410.00562476,0
+FMB.US,D,20200211,000000,55.1132,55.1269,55.0645,55.1181,214547.66358631,0
+FMB.US,D,20200212,000000,55.123,55.123,55.0565,55.0992,220667.58868345,0
+FMB.US,D,20200213,000000,55.123,55.1618,55.1032,55.1579,143311.93676895,0
+FMB.US,D,20200214,000000,55.2115,55.2115,55.1549,55.2065,186684.89276166,0
+FMB.US,D,20200218,000000,55.2661,55.2899,55.2303,55.27,130624.16442529,0
+FMB.US,D,20200219,000000,55.28,55.28,55.2602,55.27,188639.64515289,0
+FMB.US,D,20200220,000000,55.3296,55.3883,55.3138,55.3675,371553.93932673,0
+FMB.US,D,20200221,000000,55.436,55.5343,55.432,55.5185,198628.81236736,0
+FMB.US,D,20200224,000000,55.7489,55.8175,55.7122,55.8026,245414.02922837,0
+FMB.US,D,20200225,000000,55.7679,55.87,55.7679,55.8473,149664.37875711,0
+FMB.US,D,20200226,000000,55.7679,55.8473,55.7679,55.8224,186715.0897605,0
+FMB.US,D,20200227,000000,55.9844,55.9913,55.8273,55.887,357913.95495316,0
+FMB.US,D,20200228,000000,55.9844,56.0917,55.8175,55.9227,379623.58398196,0
+FMB.US,D,20200302,000000,55.897,56.0042,55.8373,55.8373,281623.25053089,0
+FMB.US,D,20200303,000000,55.9347,56.032,55.7777,55.7976,444478.68494558,0
+FMB.US,D,20200304,000000,55.906,55.9247,55.8126,55.8463,156096.33950887,0
+FMB.US,D,20200305,000000,55.9148,55.9247,55.8473,55.892,206147.86507716,0
+FMB.US,D,20200306,000000,56.044,56.044,55.897,56.0291,150693.08985074,0
+FMB.US,D,20200309,000000,55.9447,56.2436,55.729,55.9744,161224.7964776,0
+FMB.US,D,20200310,000000,55.9744,55.9744,55.3098,55.5442,203665.67177296,0
+FMB.US,D,20200311,000000,55.2502,55.5045,54.5657,54.5657,379039.77533782,0
+FMB.US,D,20200312,000000,53.4599,53.5195,50.398,51.6906,473785.87888115,0
+FMB.US,D,20200313,000000,52.1396,52.7267,52.1396,52.3154,482109.17832657,0
+FMB.US,D,20200316,000000,49.5963,52.3254,49.5963,51.7006,409071.69724542,0
+FMB.US,D,20200317,000000,51.612,52.6284,51.5525,52.1108,489601.05373742,0
+FMB.US,D,20200318,000000,51.8067,51.8465,50.722,50.858,622001.80826082,0
+FMB.US,D,20200319,000000,49.7721,51.1373,49.7721,50.263,560618.35559655,0
+FMB.US,D,20200320,000000,48.3922,49.5387,48.1876,48.5005,529093.6953799,0
+FMB.US,D,20200323,000000,48.2561,49.1174,47.8935,48.2274,558818.61446601,0
+FMB.US,D,20200324,000000,49.3321,50.0851,48.5005,49.9749,562351.66332965,0
+FMB.US,D,20200325,000000,50.0265,51.8465,50.0265,51.7571,445804.33319441,0
+FMB.US,D,20200326,000000,52.1496,53.1272,52.1496,52.9761,242574.50477129,0
+FMB.US,D,20200327,000000,52.8837,53.2742,52.7168,53.1957,1365573.7141297,0
+FMB.US,D,20200330,000000,53.2057,53.3139,53.0785,53.1073,206471.97953131,0
+FMB.US,D,20200331,000000,52.9811,53.0785,52.6403,52.8937,215572.34841343,0
+FMB.US,D,20200401,000000,52.5013,52.5798,51.3577,51.4641,222153.2810261,0
+FMB.US,D,20200402,000000,51.2495,51.2793,50.9723,51.0538,132597.03501582,0
+FMB.US,D,20200403,000000,51.1899,51.4939,50.9952,51.319,175517.03602601,0
+FMB.US,D,20200406,000000,51.3767,51.9051,51.3717,51.6806,173950.81835313,0
+FMB.US,D,20200407,000000,52.0413,52.0413,51.765,51.8674,150221.01010229,0
+FMB.US,D,20200408,000000,51.8167,52.249,51.8067,52.1694,261220.14498501,0
+FMB.US,D,20200409,000000,52.5013,52.7168,52.1396,52.5986,281329.33307557,0
+FMB.US,D,20200413,000000,52.4426,52.8151,52.3054,52.6473,346171.34867303,0
+FMB.US,D,20200414,000000,52.8063,52.8063,52.54,52.691,209848.00400102,0
+FMB.US,D,20200415,000000,52.5111,52.8063,52.5111,52.7317,208500.21128637,0
+FMB.US,D,20200416,000000,52.5311,52.8261,52.5311,52.5897,258821.49671091,0
+FMB.US,D,20200417,000000,52.7267,52.7964,52.5798,52.7417,231834.43885246,0
+FMB.US,D,20200420,000000,52.7664,52.8063,52.5598,52.6582,180240.85321036,0
+FMB.US,D,20200421,000000,52.4724,52.7547,52.1783,52.54,186323.53534227,0
+FMB.US,D,20200422,000000,52.4029,52.4724,52.1386,52.1386,385411.34209191,0
+FMB.US,D,20200423,000000,52.0503,52.2569,51.8147,52.0601,269266.63860779,0
+FMB.US,D,20200424,000000,51.785,52.0601,51.775,51.9538,114141.63589477,0
+FMB.US,D,20200427,000000,51.9816,51.9816,51.7561,51.8574,190983.93882907,0
+FMB.US,D,20200428,000000,51.9439,51.9439,51.5316,51.629,283418.96539492,0
+FMB.US,D,20200429,000000,51.5157,51.6786,51.4244,51.5316,156932.79637659,0
+FMB.US,D,20200430,000000,51.4044,51.6886,51.3846,51.5554,321273.92313394,0
+FMB.US,D,20200501,000000,51.7283,51.9439,51.5306,51.7084,922450.8744318,0
+FMB.US,D,20200504,000000,51.8347,51.8744,51.6786,51.8347,178447.15147959,0
+FMB.US,D,20200505,000000,51.8544,51.9717,51.795,51.9628,113209.5551974,0
+FMB.US,D,20200506,000000,52.0493,52.0493,51.8942,51.9191,248186.11372139,0
+FMB.US,D,20200507,000000,52.0601,52.0701,51.9439,52.0403,141131.7134531,0
+FMB.US,D,20200508,000000,52.238,52.238,51.9816,52.1386,129128.40641635,0
+FMB.US,D,20200511,000000,52.08,52.2578,52.08,52.1833,93211.089435898,0
+FMB.US,D,20200512,000000,52.3044,52.3044,52.1386,52.228,82653.212076707,0
+FMB.US,D,20200513,000000,52.2957,52.3443,52.1883,52.3344,67012.173247032,0
+FMB.US,D,20200514,000000,52.3144,52.4327,52.2578,52.4228,147962.27458947,0
+FMB.US,D,20200515,000000,52.393,52.5311,52.393,52.4824,117402.91176889,0
+FMB.US,D,20200518,000000,52.5211,52.5798,52.4923,52.5211,73620.283158662,0
+FMB.US,D,20200519,000000,52.5897,52.6095,52.4824,52.5897,108871.2530315,0
+FMB.US,D,20200520,000000,52.6185,52.7664,52.6185,52.7317,160104.48782085,0
+FMB.US,D,20200521,000000,52.6572,52.8361,52.6562,52.8161,120582.65574617,0
+FMB.US,D,20200522,000000,52.7964,53.0059,52.7764,52.9374,116966.06185242,0
+FMB.US,D,20200526,000000,52.9921,53.0208,52.9224,52.9721,74244.35446791,0
+FMB.US,D,20200527,000000,52.9622,53.0695,52.9424,53.0108,131138.51997211,0
+FMB.US,D,20200528,000000,53.0695,53.1082,52.9921,53.0795,177554.32688072,0
+FMB.US,D,20200529,000000,53.1679,53.1679,53.0408,53.0695,119460.33395616,0
+FMB.US,D,20200601,000000,53.1082,53.2165,53.0893,53.2165,158477.8761503,0
+FMB.US,D,20200602,000000,53.2454,53.2454,53.1679,53.2215,113398.78972343,0
+FMB.US,D,20200603,000000,53.1778,53.2851,53.1778,53.2067,140213.72468852,0
+FMB.US,D,20200604,000000,53.2553,53.3745,53.2474,53.295,111467.18836464,0
+FMB.US,D,20200605,000000,53.4132,53.4798,53.295,53.3944,123194.69614536,0
+FMB.US,D,20200608,000000,53.5405,53.5702,53.4044,53.5504,159757.22233425,0
+FMB.US,D,20200609,000000,53.4718,53.6477,53.4618,53.6278,180115.03238188,0
+FMB.US,D,20200610,000000,53.6964,53.7044,53.5871,53.6179,134093.79959139,0
+FMB.US,D,20200611,000000,53.7848,53.7848,53.6865,53.7401,268192.63201591,0
+FMB.US,D,20200612,000000,53.7649,53.8246,53.7501,53.7838,90995.636288069,0
+FMB.US,D,20200615,000000,53.7649,53.8733,53.7649,53.8156,101457.88981762,0
+FMB.US,D,20200616,000000,53.7947,53.8633,53.7848,53.8354,160011.88369109,0
+FMB.US,D,20200617,000000,53.8444,53.8831,53.8146,53.8325,98803.573620059,0
+FMB.US,D,20200618,000000,53.8047,53.8733,53.7162,53.7759,118543.35175821,0
+FMB.US,D,20200619,000000,53.755,53.9031,53.755,53.7947,75919.2813366,0
+FMB.US,D,20200622,000000,53.9715,53.9715,53.8544,53.9428,92790.34458547,0
+FMB.US,D,20200623,000000,53.8633,53.9626,53.8544,53.9478,91335.855808272,0
+FMB.US,D,20200624,000000,53.9626,53.9815,53.8831,53.8831,83605.424106624,0
+FMB.US,D,20200625,000000,53.7749,53.9031,53.7749,53.8047,126188.22529649,0
+FMB.US,D,20200626,000000,53.8931,53.8931,53.7947,53.8781,57580.643944371,0
+FMB.US,D,20200629,000000,53.8146,53.9031,53.8047,53.8633,88226.571494941,0
+FMB.US,D,20200630,000000,53.9031,53.9328,53.8544,53.914,230020.60578913,0
+FMB.US,D,20200701,000000,53.8733,53.9626,53.8733,53.9378,108810.85903383,0
+FMB.US,D,20200702,000000,53.8931,53.9815,53.8931,53.9715,124390.49729922,0
+FMB.US,D,20200706,000000,53.9815,54.0114,53.913,53.9695,112438.52516049,0
+FMB.US,D,20200707,000000,53.9228,54.0501,53.9228,54.0302,134022.33336081,0
+FMB.US,D,20200708,000000,54.0501,54.0789,53.9815,54.0699,129307.5752761,0
+FMB.US,D,20200709,000000,54.0302,54.1485,54.0202,54.1485,71852.752160212,0
+FMB.US,D,20200710,000000,54.1295,54.2259,54.1295,54.207,63947.177865324,0
+FMB.US,D,20200713,000000,54.1872,54.2924,54.1672,54.1972,117238.84140856,0
+FMB.US,D,20200714,000000,54.2259,54.3431,54.2259,54.2836,140477.44514501,0
+FMB.US,D,20200715,000000,54.2836,54.3918,54.2836,54.3631,73296.168704504,0
+FMB.US,D,20200716,000000,54.3431,54.4912,54.3431,54.4723,58103.052024209,0
+FMB.US,D,20200717,000000,54.4912,54.5111,54.3848,54.4862,73608.204359128,0
+FMB.US,D,20200720,000000,54.5398,54.6183,54.4624,54.5498,61373.386997992,0
+FMB.US,D,20200721,000000,54.5011,54.6085,54.4912,54.6085,141304.84291308,0
+FMB.US,D,20200722,000000,54.5696,54.6669,54.5696,54.6282,105671.37772167,0
+FMB.US,D,20200723,000000,54.6582,54.7166,54.5696,54.6432,131853.18227786,0
+FMB.US,D,20200724,000000,54.6769,54.7266,54.5985,54.7068,110056.98851907,0
+FMB.US,D,20200727,000000,54.7266,54.7952,54.6482,54.7663,79228.872408868,0
+FMB.US,D,20200728,000000,54.7266,54.824,54.6969,54.8091,64003.545596482,0
+FMB.US,D,20200729,000000,54.8339,54.8726,54.7813,54.8528,107802.27927276,0
+FMB.US,D,20200730,000000,54.8925,54.9621,54.82,54.9323,75407.945489669,0
+FMB.US,D,20200731,000000,54.9522,55.0018,54.8935,54.9919,143224.36547233,0
+FMB.US,D,20200803,000000,54.982,55.0316,54.8925,54.9631,84682.45039839,0
+FMB.US,D,20200804,000000,55.0217,55.0714,54.972,55.0615,99160.904772934,0
+FMB.US,D,20200805,000000,55.0415,55.1092,55.0028,55.1002,101162.96579566,0
+FMB.US,D,20200806,000000,55.0812,55.1976,55.0812,55.1976,48905.046179202,0
+FMB.US,D,20200807,000000,55.2263,55.2363,55.1696,55.2263,156514.06465942,0
+FMB.US,D,20200810,000000,55.2462,55.2661,55.1876,55.2562,92377.652268065,0
+FMB.US,D,20200811,000000,55.2661,55.3158,55.2173,55.273,176209.55386596,0
+FMB.US,D,20200812,000000,55.3059,55.3059,55.1876,55.2661,101329.04928926,0
+FMB.US,D,20200813,000000,55.2661,55.3059,55.1876,55.2203,84621.049834093,0
+FMB.US,D,20200814,000000,55.2263,55.2462,55.1579,55.1677,83772.514166842,0
+FMB.US,D,20200817,000000,55.1876,55.2263,55.1579,55.2025,124049.27121238,0
+FMB.US,D,20200818,000000,55.1926,55.2263,55.1092,55.1389,97641.995731557,0
+FMB.US,D,20200819,000000,55.1092,55.1776,55.0018,55.0714,123197.71584525,0
+FMB.US,D,20200820,000000,55.1092,55.1092,54.8925,54.9522,117114.02714671,0
+FMB.US,D,20200821,000000,54.9223,54.9333,54.7853,54.9124,89406.267582744,0
+FMB.US,D,20200824,000000,54.8041,54.9522,54.7952,54.9412,180639.45359498,0
+FMB.US,D,20200825,000000,54.8726,54.9422,54.7564,54.7952,140366.72281595,0
+FMB.US,D,20200826,000000,54.8339,54.8439,54.7266,54.8141,99145.806273518,0
+FMB.US,D,20200827,000000,54.7366,54.8339,54.6869,54.6869,114877.4360997,0
+FMB.US,D,20200828,000000,54.7465,54.7663,54.6282,54.7266,82808.223337392,0
+FMB.US,D,20200831,000000,54.7266,54.7564,54.6889,54.7465,98595.2143281,0
+FMB.US,D,20200901,000000,54.7366,54.7644,54.6969,54.7156,180885.05585216,0
+FMB.US,D,20200902,000000,54.7366,54.7465,54.6282,54.7019,97853.374723398,0
+FMB.US,D,20200903,000000,54.7366,54.7465,54.6482,54.7216,184864.01373193,0
+FMB.US,D,20200904,000000,54.6482,54.7465,54.6482,54.7366,80691.413719088,0
+FMB.US,D,20200908,000000,54.6969,54.7853,54.6769,54.7564,67601.014724307,0
+FMB.US,D,20200909,000000,54.7763,54.7763,54.6869,54.7465,120190.09476132,0
+FMB.US,D,20200910,000000,54.7068,54.7853,54.7068,54.7366,142361.73787229,0
+FMB.US,D,20200911,000000,54.7663,54.7763,54.6979,54.7456,95416.476917449,0
+FMB.US,D,20200914,000000,54.7763,54.7853,54.7068,54.7515,83056.845294463,0
+FMB.US,D,20200915,000000,54.7068,54.7853,54.7068,54.7723,114552.31507891,0
+FMB.US,D,20200916,000000,54.7853,54.7952,54.7068,54.7853,86804.292849833,0
+FMB.US,D,20200917,000000,54.7853,54.7952,54.7068,54.7723,111442.02419895,0
+FMB.US,D,20200918,000000,54.7663,54.7853,54.7206,54.7763,92568.89992735,0
+FMB.US,D,20200921,000000,54.8041,54.8041,54.7226,54.7763,227518.28115238,0
+FMB.US,D,20200922,000000,54.7952,54.824,54.7366,54.7863,102917.41142795,0
+FMB.US,D,20200923,000000,54.7952,54.824,54.7763,54.8091,130631.21039169,0
+FMB.US,D,20200924,000000,54.7266,54.7366,54.6769,54.6969,120852.41560243,0
+FMB.US,D,20200925,000000,54.6969,54.7068,54.6562,54.6869,111121.9360113,0
+FMB.US,D,20200928,000000,54.6482,54.7166,54.6382,54.6829,122316.9700459,0
+FMB.US,D,20200929,000000,54.7068,54.7366,54.6679,54.6919,123509.75149987,0
+FMB.US,D,20200930,000000,54.6869,54.6869,54.5657,54.5935,145752.86084141,0
+FMB.US,D,20201001,000000,54.6085,54.6282,54.5398,54.5885,299778.69279685,0
+FMB.US,D,20201002,000000,54.6085,54.6183,54.5398,54.5885,105844.50718165,0
+FMB.US,D,20201005,000000,54.5985,54.6183,54.521,54.5498,90904.038724938,0
+FMB.US,D,20201006,000000,54.6085,54.6085,54.4812,54.521,138884.05017318,0
+FMB.US,D,20201007,000000,54.4028,54.4912,54.3838,54.4296,89658.915806325,0
+FMB.US,D,20201008,000000,54.4325,54.4325,54.3729,54.3918,76903.703498607,0
+FMB.US,D,20201009,000000,54.3829,54.4425,54.3431,54.3829,126861.61837051,0
+FMB.US,D,20201012,000000,54.4325,54.4723,54.3978,54.4325,63034.221933893,0
+FMB.US,D,20201013,000000,54.4028,54.4812,54.4028,54.4653,81342.662327288,0
+FMB.US,D,20201014,000000,54.4723,54.4812,54.4425,54.4723,170882.80327153,0
+FMB.US,D,20201015,000000,54.4912,54.5111,54.4465,54.4812,96446.194577708,0
+FMB.US,D,20201016,000000,54.5011,54.521,54.4525,54.5011,90803.382062156,0
+FMB.US,D,20201019,000000,54.521,54.521,54.4624,54.4812,222812.58216733,0
+FMB.US,D,20201020,000000,54.4425,54.5249,54.3928,54.4028,82786.07887158,0
+FMB.US,D,20201021,000000,54.4525,54.4624,54.3729,54.3928,86654.314422287,0
+FMB.US,D,20201022,000000,54.4325,54.4812,54.3928,54.4425,91368.065940362,0
+FMB.US,D,20201023,000000,54.4128,54.4802,54.4028,54.4624,59539.422602106,0
+FMB.US,D,20201026,000000,54.4325,54.4912,54.4325,54.4624,105455.97246331,0
+FMB.US,D,20201027,000000,54.4723,54.5498,54.4425,54.5299,86201.359439769,0
+FMB.US,D,20201028,000000,54.5011,54.5398,54.4912,54.516,230126.29528505,0
+FMB.US,D,20201029,000000,54.5111,54.5299,54.4425,54.4624,367005.26473562,0
+FMB.US,D,20201030,000000,54.5111,54.521,54.4624,54.5011,83800.69803242,0
+FMB.US,D,20201102,000000,54.4723,54.5488,54.4425,54.4723,70020.800897583,0
+FMB.US,D,20201103,000000,54.5011,54.521,54.4425,54.4981,100255.04269738,0
+FMB.US,D,20201104,000000,54.6183,54.825,54.6183,54.8151,154592.52896692,0
+FMB.US,D,20201105,000000,54.8051,54.8329,54.7475,54.7773,115494.46144254,0
+FMB.US,D,20201106,000000,54.7952,54.8638,54.7753,54.8449,113874.89573839,0
+FMB.US,D,20201109,000000,54.8151,54.8439,54.6979,54.7673,205950.5780181,0
+FMB.US,D,20201110,000000,54.6979,54.8478,54.6979,54.825,176191.43566666,0
+FMB.US,D,20201111,000000,54.8151,54.8836,54.8051,54.8449,92473.276097707,0
+FMB.US,D,20201112,000000,54.8151,54.9333,54.7952,54.9134,78161.91178338,0
+FMB.US,D,20201113,000000,54.9631,54.9929,54.9035,54.983,117350.57030424,0
+FMB.US,D,20201116,000000,54.9929,55.0128,54.9631,55.0028,83866.124863229,0
+FMB.US,D,20201117,000000,55.0822,55.1171,55.0197,55.1002,84706.607997457,0
+FMB.US,D,20201118,000000,55.1102,55.1589,55.0822,55.1499,140826.72376486,0
+FMB.US,D,20201119,000000,55.1589,55.3177,55.1589,55.3177,168405.64280046,0
+FMB.US,D,20201120,000000,55.3863,55.3963,55.3565,55.3863,100552.98641921,0
+FMB.US,D,20201123,000000,55.3565,55.4161,55.3565,55.4062,95061.158897829,0
+FMB.US,D,20201124,000000,55.1986,55.3079,55.1986,55.2979,80531.369625266,0
+FMB.US,D,20201125,000000,55.3177,55.3276,55.2879,55.3177,196361.01775488,0
+FMB.US,D,20201127,000000,55.3276,55.3575,55.3276,55.3376,32515.121778429,0
+FMB.US,D,20201130,000000,55.3763,55.3763,55.3168,55.3565,115194.50458746,0
+FMB.US,D,20201201,000000,55.4161,55.4161,55.3376,55.3565,140778.40856673,0
+FMB.US,D,20201202,000000,55.3963,55.4082,55.3466,55.3763,132218.56596375,0
+FMB.US,D,20201203,000000,55.4648,55.4935,55.445,55.4747,345747.58412272,0
+FMB.US,D,20201204,000000,55.5234,55.5432,55.4747,55.5185,167823.84728959,0
+FMB.US,D,20201207,000000,55.5432,55.6129,55.5234,55.5432,118463.83299461,0
+FMB.US,D,20201208,000000,55.6029,55.6426,55.5294,55.6029,151053.4407035,0
+FMB.US,D,20201209,000000,55.6426,55.6516,55.5929,55.6426,139341.0314222,0
+FMB.US,D,20201210,000000,55.6813,55.6813,55.6139,55.6714,109412.78587727,0
+FMB.US,D,20201211,000000,55.6714,55.729,55.6625,55.7211,103280.78198059,0
+FMB.US,D,20201214,000000,55.7012,55.729,55.6913,55.729,102060.82322768,0
+FMB.US,D,20201215,000000,55.7012,55.7589,55.6913,55.739,123402.04887069,0
+FMB.US,D,20201216,000000,55.729,55.7787,55.729,55.7649,208304.93736058,0
+FMB.US,D,20201217,000000,55.739,55.7986,55.7211,55.729,136079.75554808,0
+FMB.US,D,20201218,000000,55.7986,55.7986,55.7211,55.7689,131137.51340548,0
+FMB.US,D,20201221,000000,55.7689,55.8583,55.7489,55.8333,198580.49716922,0
+FMB.US,D,20201222,000000,55.7986,55.8681,55.739,55.7886,149275.84403877,0
+FMB.US,D,20201223,000000,55.8185,55.8443,55.7787,55.8383,97882.565155605,0
+FMB.US,D,20201224,000000,55.7787,55.7787,55.7589,55.7589,60759.381355022,0
+FMB.US,D,20201228,000000,55.7689,55.7787,55.7489,55.7489,94944.397169002,0
+FMB.US,D,20201229,000000,55.7589,55.7787,55.739,55.7599,130578.86892705,0
+FMB.US,D,20201230,000000,55.7787,55.7787,55.7589,55.7689,115068.68375899,0
+FMB.US,D,20201231,000000,55.8283,55.8283,55.7757,55.7986,123485.59390081,0
+FMB.US,D,20210104,000000,55.8185,55.8185,55.7589,55.8086,107383.54755559,0
+FMB.US,D,20210105,000000,55.8383,55.8681,55.7787,55.8681,193246.70060841,0
+FMB.US,D,20210106,000000,55.8185,55.878,55.7886,55.8185,158100.41366486,0
+FMB.US,D,20210107,000000,55.8185,55.898,55.7886,55.8681,158162.82079579,0
+FMB.US,D,20210108,000000,55.898,55.898,55.7589,55.7659,149272.82433889,0
+FMB.US,D,20210111,000000,55.7489,55.8066,55.729,55.7787,177837.17210314,0
+FMB.US,D,20210112,000000,55.8185,55.8283,55.7489,55.8185,244266.54327265,0
+FMB.US,D,20210113,000000,55.8086,55.8583,55.7986,55.8283,207642.61651947,0
+FMB.US,D,20210114,000000,55.8283,55.8483,55.7886,55.8086,167515.83790147,0
+FMB.US,D,20210115,000000,55.7787,55.8681,55.7787,55.8483,133412.35398436,0
+FMB.US,D,20210119,000000,55.9267,56.7723,55.8283,55.9168,309908.77933923,0
+FMB.US,D,20210120,000000,55.9168,55.9467,55.9069,55.9267,157499.49338805,0
+FMB.US,D,20210121,000000,55.9565,55.9665,55.8681,55.9267,238622.72419048,0
+FMB.US,D,20210122,000000,55.9267,55.9864,55.893,55.9565,187619.9931589,0
+FMB.US,D,20210125,000000,56.0062,56.046,55.9665,56.036,127986.95986041,0
+FMB.US,D,20210126,000000,56.036,56.1533,56.036,56.1433,252011.06690709,0
+FMB.US,D,20210127,000000,56.193,56.2228,56.1234,56.1831,189175.13859888,0
+FMB.US,D,20210128,000000,56.1731,56.2526,56.1334,56.1483,125133.34347054,0
+FMB.US,D,20210129,000000,56.2526,56.2626,56.1642,56.2327,252148.96653511,0
+FMB.US,D,20210201,000000,56.2626,56.3212,56.2228,56.3013,227377.36182449,0
+FMB.US,D,20210202,000000,56.2853,56.3013,56.2396,56.2823,315302.96989771,0
+FMB.US,D,20210203,000000,56.2626,56.331,56.2626,56.3113,163674.77964972,0
+FMB.US,D,20210204,000000,56.331,56.3699,56.327,56.36,122072.37435535,0
+FMB.US,D,20210205,000000,56.3699,56.3987,56.331,56.3699,181763.78851825,0
+FMB.US,D,20210208,000000,56.3797,56.4195,56.341,56.4096,171622.62974298,0
+FMB.US,D,20210209,000000,56.4096,56.488,56.3699,56.488,214681.53694781,0
+FMB.US,D,20210210,000000,56.4781,56.5576,56.4493,56.5377,251484.63256075,0
+FMB.US,D,20210211,000000,56.4593,56.5676,56.4593,56.498,123548.00103174,0
+FMB.US,D,20210212,000000,56.5377,56.5576,56.4781,56.498,215613.61764516,0
+FMB.US,D,20210216,000000,56.5774,56.5774,56.4394,56.508,252866.64854074,0
+FMB.US,D,20210217,000000,56.5179,56.5179,56.3897,56.3897,323408.85095153,0
+FMB.US,D,20210218,000000,56.4294,56.4294,56.1831,56.193,248314.95424975,0
+FMB.US,D,20210219,000000,56.1632,56.2029,55.9963,56.0261,176070.64767131,0
+FMB.US,D,20210222,000000,56.0162,56.1036,55.7886,55.8383,216534.62610962,0
+FMB.US,D,20210223,000000,55.6566,55.7112,55.5324,55.6813,169238.07340167,0
+FMB.US,D,20210224,000000,55.5422,55.5422,55.3753,55.4151,207430.23096101,0
+FMB.US,D,20210225,000000,55.3753,55.3783,55.2273,55.2661,154785.78975946,0
+FMB.US,D,20210226,000000,55.2472,55.3168,55.1628,55.3069,198354.01967797,0
+FMB.US,D,20210301,000000,55.2869,55.3168,55.2273,55.2969,103110.6722205,0
+FMB.US,D,20210302,000000,55.1677,55.3266,55.1677,55.3168,179577.52580263,0
+FMB.US,D,20210303,000000,55.2969,55.3168,55.2432,55.2572,174753.0519555,0
+FMB.US,D,20210304,000000,55.2173,55.4052,55.2173,55.3655,657561.79408839,0
+FMB.US,D,20210305,000000,55.5622,55.5622,55.3655,55.4151,225843.35428369,0
+FMB.US,D,20210308,000000,55.5224,55.5224,55.425,55.444,81237.979397994,0
+FMB.US,D,20210309,000000,55.6019,55.6217,55.5025,55.6217,166034.17182532,0
+FMB.US,D,20210310,000000,55.6316,55.6913,55.5622,55.6813,310659.67804358,0
+FMB.US,D,20210311,000000,55.7689,55.8185,55.6923,55.7787,164478.01981872,0
+FMB.US,D,20210312,000000,55.7489,55.7489,55.582,55.6913,113126.01016729,0
+FMB.US,D,20210315,000000,55.7589,55.7886,55.6813,55.7639,187085.50627953,0
+FMB.US,D,20210316,000000,55.7986,55.8086,55.739,55.7787,57918.850331318,0
+FMB.US,D,20210317,000000,55.729,55.729,55.6316,55.6714,114684.17530716,0
+FMB.US,D,20210318,000000,55.5422,55.5711,55.4151,55.4538,176023.33903979,0
+FMB.US,D,20210319,000000,55.4638,55.5214,55.444,55.5125,82750.849039606,0
+FMB.US,D,20210322,000000,55.5125,55.5422,55.4737,55.5324,173942.7658201,0
+FMB.US,D,20210323,000000,55.5622,55.6217,55.5224,55.6217,148144.46314911,0
+FMB.US,D,20210324,000000,55.6119,55.6714,55.5522,55.6516,127008.57709817,0
+FMB.US,D,20210325,000000,55.6217,55.6217,55.5125,55.5721,108313.61511968,0
+FMB.US,D,20210326,000000,55.6019,55.6119,55.5422,55.5582,130008.14564907,0
+FMB.US,D,20210329,000000,55.6316,55.6416,55.5622,55.6119,74273.544900116,0
+FMB.US,D,20210330,000000,55.5622,55.6019,55.5324,55.5522,187672.33462355,0
+FMB.US,D,20210331,000000,55.6019,55.6217,55.5492,55.6019,138602.21151739,0
+FMB.US,D,20210401,000000,55.729,55.729,55.5919,55.6813,136308.24617259,0
+FMB.US,D,20210405,000000,55.7112,55.7112,55.6119,55.6615,199894.06661852,0
+FMB.US,D,20210406,000000,55.6217,55.7986,55.6119,55.739,203327.46538601,0
+FMB.US,D,20210407,000000,55.7986,55.8086,55.5622,55.7211,142159.41798009,0
+FMB.US,D,20210408,000000,55.7986,55.9069,55.725,55.8283,175648.89625426,0
+FMB.US,D,20210409,000000,55.888,55.9367,55.8533,55.888,512878.91357236,0
+FMB.US,D,20210412,000000,55.9367,55.9864,55.9069,55.9565,231287.87317356,0
+FMB.US,D,20210413,000000,55.9764,56.0162,55.9168,56.0013,128486.2169078,0
+FMB.US,D,20210414,000000,55.9665,56.0847,55.9665,56.0649,172854.66729543,0
+FMB.US,D,20210415,000000,56.193,56.2923,56.1533,56.2327,297515.93101752,0
+FMB.US,D,20210416,000000,56.1731,56.2218,56.1334,56.1533,179992.23125329,0
+FMB.US,D,20210419,000000,56.1533,56.2755,56.1533,56.2129,113049.51110358,0
+FMB.US,D,20210420,000000,56.331,56.331,56.1831,56.1831,108655.84777315,0
+FMB.US,D,20210421,000000,56.1731,56.2526,56.1533,56.2377,530006.65131133,0
+FMB.US,D,20210422,000000,56.2526,56.2923,56.2426,56.2586,218599.09426328,0
+FMB.US,D,20210423,000000,56.2228,56.2823,56.2228,56.2426,101960.16656491,0
+FMB.US,D,20210426,000000,56.3113,56.3212,56.2228,56.2725,140375.78191561,0
+FMB.US,D,20210427,000000,56.2823,56.34,56.2426,56.2626,217694.19086487,0
+FMB.US,D,20210428,000000,56.2626,56.2923,56.1731,56.2327,131443.50966034,0
+FMB.US,D,20210429,000000,56.1731,56.1731,56.0847,56.1334,176856.77620763,0
+FMB.US,D,20210430,000000,56.1831,56.1831,56.1165,56.1721,132525.56878524,0
+FMB.US,D,20210503,000000,56.1334,56.2218,56.1036,56.1433,296489.23305715,0
+FMB.US,D,20210504,000000,56.1334,56.2029,56.1036,56.1632,253177.67762874,0
+FMB.US,D,20210505,000000,56.1831,56.2228,56.1533,56.2129,145852.51093756,0
+FMB.US,D,20210506,000000,56.193,56.2426,56.1841,56.2129,97954.031386181,0
+FMB.US,D,20210507,000000,56.2626,56.2993,56.2228,56.2725,88231.604328079,0
+FMB.US,D,20210510,000000,56.3163,56.35,56.2526,56.2526,522241.99634433,0
+FMB.US,D,20210511,000000,56.2228,56.2923,56.2228,56.2823,168686.47488963,0
+FMB.US,D,20210512,000000,56.2725,56.2725,56.1731,56.2129,187693.47252273,0
+FMB.US,D,20210513,000000,56.2228,56.2426,56.1632,56.2228,208646.16344741,0
+FMB.US,D,20210514,000000,56.3113,56.3113,56.2129,56.2626,96250.920651911,0
+FMB.US,D,20210517,000000,56.2823,56.2893,56.2029,56.2626,490627.7516978,0
+FMB.US,D,20210518,000000,56.2823,56.3013,56.2426,56.2626,139281.64399115,0
+FMB.US,D,20210519,000000,56.2626,56.3212,56.2129,56.2129,160150.78988572,0
+FMB.US,D,20210520,000000,56.2029,56.35,56.2029,56.3013,155613.18752752,0
+FMB.US,D,20210521,000000,56.2327,56.3013,56.2129,56.2526,145582.75108131,0
+FMB.US,D,20210524,000000,56.35,56.35,56.2327,56.2526,125246.07893286,0
+FMB.US,D,20210525,000000,56.2923,56.341,56.2327,56.3212,156020.84701179,0
+FMB.US,D,20210526,000000,56.489,56.489,56.2626,56.35,182068.77820648,0
+FMB.US,D,20210527,000000,56.3797,56.3997,56.341,56.3897,124864.59018091,0
+FMB.US,D,20210528,000000,56.3997,56.4493,56.3679,56.4493,189282.84122806,0
+FMB.US,D,20210601,000000,56.3897,56.4513,56.331,56.3997,152986.04862891,0
+FMB.US,D,20210602,000000,56.4692,56.4692,56.4195,56.4692,143600.82139113,0
+FMB.US,D,20210603,000000,56.499,56.508,56.4394,56.4692,159719.97936903,0
+FMB.US,D,20210604,000000,56.3699,56.5387,56.3699,56.5387,143337.10093464,0
+FMB.US,D,20210607,000000,56.499,56.5686,56.499,56.5487,129906.48241966,0
+FMB.US,D,20210608,000000,56.6083,56.6182,56.5437,56.5884,232567.21935751,0
+FMB.US,D,20210609,000000,56.7453,56.795,56.6828,56.7752,147711.63949915,0
+FMB.US,D,20210610,000000,56.7752,56.7752,56.7513,56.7653,129324.68690878,0
+FMB.US,D,20210611,000000,56.7553,56.813,56.7453,56.805,119985.76173587,0
+FMB.US,D,20210614,000000,56.7553,56.8337,56.7553,56.805,180463.30443511,0
+FMB.US,D,20210615,000000,56.805,56.8248,56.7653,56.795,146899.34023049,0
+FMB.US,D,20210616,000000,56.8736,56.8736,56.6579,56.6966,251127.30140786,0
+FMB.US,D,20210617,000000,56.6878,56.7066,56.6182,56.6579,174223.59790926,0
+FMB.US,D,20210618,000000,56.6579,56.7166,56.6083,56.6431,129091.16345112,0
+FMB.US,D,20210621,000000,56.6311,56.6966,56.5884,56.6182,126697.54801017,0
+FMB.US,D,20210622,000000,56.6182,56.6471,56.5487,56.5984,137135.64394065,0
+FMB.US,D,20210623,000000,56.6083,56.6381,56.489,56.5189,168509.31916314,0
+FMB.US,D,20210624,000000,56.4692,56.4791,56.3797,56.4096,223108.51275591,0
+FMB.US,D,20210625,000000,56.3997,56.4791,56.3699,56.4195,167959.73378435,0
+FMB.US,D,20210628,000000,56.4294,56.509,56.4294,56.4692,142523.79509937,0
+FMB.US,D,20210629,000000,56.3699,56.499,56.3699,56.4593,176686.66644753,0
+FMB.US,D,20210630,000000,56.4791,56.5387,56.4791,56.5387,127181.70655815,0
+FMB.US,D,20210701,000000,56.6281,56.6281,56.489,56.5387,182068.77820648,0
+FMB.US,D,20210702,000000,56.5387,56.6132,56.5387,56.5884,196744.51964008,0
+FMB.US,D,20210706,000000,56.5387,56.6966,56.5387,56.6778,187344.19390287,0
+FMB.US,D,20210707,000000,56.6966,56.7851,56.6966,56.7453,160603.74486824,0
+FMB.US,D,20210708,000000,56.795,56.9033,56.795,56.8834,120828.25800335,0
+FMB.US,D,20210709,000000,56.8736,56.9133,56.8696,56.8884,179112.49202058,0
+FMB.US,D,20210712,000000,56.9331,56.945,56.8934,56.8934,109369.50351227,0
+FMB.US,D,20210713,000000,56.9331,56.963,56.8736,56.8934,185266.64038306,0
+FMB.US,D,20210714,000000,56.9233,56.963,56.8934,56.953,149229.54197389,0
+FMB.US,D,20210715,000000,56.972,56.972,56.9133,56.963,128947.22442335,0
+FMB.US,D,20210716,000000,56.9331,56.972,56.9133,56.953,103700.52026439,0
+FMB.US,D,20210719,000000,57.0117,57.0791,57.0117,57.0663,166802.18216236,0
+FMB.US,D,20210720,000000,57.0712,57.0911,56.972,57.0117,240285.57225963,0
+FMB.US,D,20210721,000000,57.0117,57.0264,56.953,56.972,188316.53726535,0
+FMB.US,D,20210722,000000,56.953,57.0314,56.953,57.0017,239557.82458772,0
+FMB.US,D,20210723,000000,57.0017,57.0216,56.9371,56.953,212441.92620091,0
+FMB.US,D,20210726,000000,57.0117,57.0314,56.963,57.0017,180875.99675252,0
+FMB.US,D,20210727,000000,56.963,57.0216,56.963,57.0117,201745.14264709,0
+FMB.US,D,20210728,000000,57.1011,57.1011,56.943,57.0017,513818.04023612,0
+FMB.US,D,20210729,000000,57.0811,57.0811,56.953,56.972,168071.46268003,0
+FMB.US,D,20210730,000000,57.0614,57.0614,56.957,56.9917,111222.59267409,0
+FMB.US,D,20210802,000000,57.0811,57.0811,56.9729,57.0017,72132.577682746,0
+FMB.US,D,20210803,000000,57.0117,57.0117,56.943,57.0117,122784.01696121,0
+FMB.US,D,20210804,000000,57.1408,57.1408,56.9233,56.9818,215038.86810068,0
+FMB.US,D,20210805,000000,56.972,57.0167,56.96,57.0117,201063.69704004,0
+FMB.US,D,20210806,000000,56.953,56.963,56.8736,56.9033,198281.54688075,0
+FMB.US,D,20210809,000000,56.8447,56.953,56.8447,56.9233,128109.760989,0
+FMB.US,D,20210810,000000,56.9133,56.9818,56.8834,56.9033,114773.75973703,0
+FMB.US,D,20210811,000000,56.8736,56.9233,56.8547,56.8547,167763.45329192,0
+FMB.US,D,20210812,000000,56.8447,56.8497,56.7752,56.7752,112642.85818593,0
+FMB.US,D,20210813,000000,56.815,56.8347,56.7851,56.8248,98313.375672311,0
+FMB.US,D,20210816,000000,56.9133,56.9133,56.7801,56.795,122827.29932621,0
+FMB.US,D,20210817,000000,56.815,56.8248,56.795,56.815,135866.36342297,0
+FMB.US,D,20210818,000000,56.805,56.8347,56.795,56.795,98369.74340347,0
+FMB.US,D,20210819,000000,56.9331,56.9331,56.804,56.805,87277.379164907,0
+FMB.US,D,20210820,000000,56.7851,56.805,56.7553,56.7653,114380.19218555,0
+FMB.US,D,20210823,000000,56.805,56.8248,56.7772,56.8248,81336.622927521,0
+FMB.US,D,20210824,000000,56.795,56.795,56.6768,56.7066,108199.87309075,0
+FMB.US,D,20210825,000000,56.6966,56.7355,56.6271,56.6669,181653.06618919,0
+FMB.US,D,20210826,000000,56.6669,56.6888,56.6172,56.6569,148190.76521398,0
+FMB.US,D,20210827,000000,56.6768,56.7166,56.6371,56.6966,95071.224564108,0
+FMB.US,D,20210830,000000,56.7355,56.7355,56.6559,56.6669,117141.20444566,0
+FMB.US,D,20210831,000000,56.6569,56.7166,56.6569,56.6768,163920.38190691,0
+FMB.US,D,20210901,000000,56.6569,56.7166,56.6371,56.6768,149629.14892514,0
+FMB.US,D,20210902,000000,56.7553,56.7553,56.6381,56.6669,98728.081122972,0
+FMB.US,D,20210903,000000,56.6271,56.6371,56.5974,56.6271,151467.13958754,0
+FMB.US,D,20210907,000000,56.5477,56.6222,56.5278,56.5377,243288.16051042,0
+FMB.US,D,20210908,000000,56.6371,56.6669,56.5278,56.6669,252208.35396614,0
+FMB.US,D,20210909,000000,56.5774,56.6669,56.5774,56.6222,136094.85404749,0
+FMB.US,D,20210910,000000,56.6271,56.6669,56.5994,56.6172,109724.82153189,0
+FMB.US,D,20210913,000000,56.6371,56.6669,56.6271,56.6371,110002.63392117,0
+FMB.US,D,20210914,000000,56.6271,56.6649,56.6271,56.6471,117843.78795188,0
+FMB.US,D,20210915,000000,56.6371,56.6569,56.6172,56.6172,108499.82994585,0
+FMB.US,D,20210916,000000,56.6669,56.6669,56.5676,56.5974,141103.52958751,0
+FMB.US,D,20210917,000000,56.7453,56.7453,56.5874,56.6172,69379.617955662,0
+FMB.US,D,20210920,000000,56.6966,56.6966,56.6471,56.6768,158559.40804715,0
+FMB.US,D,20210921,000000,56.6471,56.7355,56.6371,56.6569,135914.67862111,0
+FMB.US,D,20210922,000000,56.6083,56.6471,56.5676,56.6172,185729.66103186,0
+FMB.US,D,20210923,000000,56.6271,56.6271,56.4284,56.4384,124850.49824812,0
+FMB.US,D,20210924,000000,56.4284,56.4682,56.3689,56.3987,291390.97308725,0
+FMB.US,D,20210927,000000,56.3887,56.4086,56.359,56.3887,171091.16256349,0
+FMB.US,D,20210928,000000,56.2716,56.2813,56.1721,56.192,293778.54912843,0
+FMB.US,D,20210929,000000,56.1821,56.2218,56.1126,56.1324,151191.34033152,0
+FMB.US,D,20210930,000000,56.1523,56.1761,56.1126,56.1324,232979.91167493,0
+FMB.US,D,20211001,000000,56.0539,56.1423,56.0539,56.1423,110757.55889204,0
+FMB.US,D,20211004,000000,56.1821,56.1821,56.1026,56.1324,259260.35976065,0
+FMB.US,D,20211005,000000,56.1622,56.1622,56.1026,56.1026,116700.32826268,0
+FMB.US,D,20211006,000000,56.1126,56.1126,56.0737,56.0937,128664.37920093,0
+FMB.US,D,20211007,000000,56.0837,56.1076,56.044,56.0539,202368.20738971,0
+FMB.US,D,20211008,000000,56.0539,56.0639,56.0042,56.0639,118456.78702822,0
+FMB.US,D,20211011,000000,56.0737,56.0737,56.0042,56.044,133500.9318476,0
+FMB.US,D,20211012,000000,56.0737,56.0937,56.0579,56.0837,166091.54612311,0
+FMB.US,D,20211013,000000,56.034,56.0737,56.0142,56.0639,134817.52099678,0
+FMB.US,D,20211014,000000,56.0539,56.0797,56.0142,56.0539,222729.03713722,0
+FMB.US,D,20211015,000000,56.1026,56.1026,56.0539,56.0639,103302.92644641,0
+FMB.US,D,20211018,000000,55.9844,56.1026,55.9844,56.0937,125357.80782854,0
+FMB.US,D,20211019,000000,56.0737,56.0837,56.034,56.0539,163963.66427191,0
+FMB.US,D,20211020,000000,56.044,56.0727,56.034,56.034,91038.918653066,0
+FMB.US,D,20211021,000000,55.9943,56.0142,55.9148,55.9347,303008.76510553,0
+FMB.US,D,20211022,000000,55.9347,55.9625,55.9148,55.9447,159609.25703996,0
+FMB.US,D,20211025,000000,55.9247,55.9347,55.905,55.9247,180716.95922532,0
+FMB.US,D,20211026,000000,55.885,55.9158,55.8553,55.8651,201201.59666806,0
+FMB.US,D,20211027,000000,55.9247,55.9447,55.885,55.9247,206944.05927977,0
+FMB.US,D,20211028,000000,56.0042,56.0042,55.9247,55.9347,201146.23550353,0
+FMB.US,D,20211029,000000,55.9844,55.9943,55.9337,55.9943,144687.91334918,0
+FMB.US,D,20211101,000000,56.044,56.044,55.9148,55.9247,347552.35808639,0
+FMB.US,D,20211102,000000,55.9447,56.0142,55.9447,55.9943,242423.51977713,0
+FMB.US,D,20211103,000000,55.9645,56.034,55.9645,56.0142,247165.45516077,0
+FMB.US,D,20211104,000000,56.034,56.1324,56.034,56.1224,302842.68161194,0
+FMB.US,D,20211105,000000,56.192,56.2616,56.192,56.2616,232045.81784431,0
+FMB.US,D,20211108,000000,56.2218,56.2218,56.192,56.192,122008.96065779,0
+FMB.US,D,20211109,000000,56.3103,56.36,56.2953,56.34,152060.00733132,0
+FMB.US,D,20211110,000000,56.3699,56.3699,56.2813,56.2913,290005.93740737,0
+FMB.US,D,20211111,000000,56.33,56.3847,56.3003,56.3103,90972.485255629,0
+FMB.US,D,20211112,000000,56.2716,56.355,56.2716,56.3203,271643.14241607,0
+FMB.US,D,20211115,000000,56.3103,56.34,56.2863,56.3003,149351.33653586,0
+FMB.US,D,20211116,000000,56.2416,56.3083,56.2416,56.2616,157825.62097547,0
+FMB.US,D,20211117,000000,56.2416,56.3003,56.2416,56.2616,146370.89275089,0
+FMB.US,D,20211118,000000,56.2616,56.33,56.2416,56.3103,467143.54570417,0
+FMB.US,D,20211119,000000,56.36,56.36,56.3003,56.3203,96358.623281088,0
+FMB.US,D,20211122,000000,56.2813,56.36,56.2755,56.3103,160573.54786942,0
+FMB.US,D,20211123,000000,56.2616,56.2716,56.1721,56.2119,197118.96242563,0
+FMB.US,D,20211124,000000,56.2716,56.2716,56.1821,56.192,133351.95998668,0
+FMB.US,D,20211126,000000,56.36,56.36,56.2716,56.3003,128286.9167155,0
+FMB.US,D,20211129,000000,56.1423,56.3003,56.1423,56.2913,138918.27343853,0
+FMB.US,D,20211130,000000,56.34,56.3997,56.34,56.36,217437.51637478,0
+FMB.US,D,20211201,000000,56.3897,56.4096,56.34,56.4096,132462.15508769,0
+FMB.US,D,20211202,000000,56.36,56.3947,56.34,56.35,224090.92178466,0
+FMB.US,D,20211203,000000,56.4394,56.4394,56.3699,56.4195,111823.5129509,0
+FMB.US,D,20211206,000000,56.4096,56.4294,56.35,56.36,146688.96780528,0
+FMB.US,D,20211207,000000,56.4493,56.4493,56.3699,56.3847,188320.56353187,0
+FMB.US,D,20211208,000000,56.3699,56.4573,56.36,56.3797,153899.00456035,0
+FMB.US,D,20211209,000000,56.35,56.4185,56.34,56.3699,154083.20625324,0
+FMB.US,D,20211210,000000,56.3897,56.4294,56.3669,56.4195,129582.36796549,0
+FMB.US,D,20211213,000000,56.4294,56.499,56.4294,56.4692,215526.04634854,0
+FMB.US,D,20211214,000000,56.4394,56.4692,56.4195,56.4195,145375.39835598,0
+FMB.US,D,20211215,000000,56.4493,56.4593,56.3797,56.4195,232891.33381167,0
+FMB.US,D,20211216,000000,56.4493,56.4731,56.4096,56.4493,172698.64946811,0
+FMB.US,D,20211217,000000,56.489,56.499,56.4394,56.4741,101271.67499147,0
+FMB.US,D,20211220,000000,56.4593,56.4712,56.4195,56.4593,170613.04341527,0
+FMB.US,D,20211221,000000,56.4593,56.4652,56.3699,56.4294,119189.56753327,0
+FMB.US,D,20211222,000000,56.4493,56.498,56.4493,56.489,176861.80904077,0
+FMB.US,D,20211223,000000,56.3997,56.4195,56.35,56.3997,170587.87924957,0
+FMB.US,D,20211227,000000,56.3797,56.6083,56.341,56.3797,195308.14906218,0
+FMB.US,D,20211228,000000,56.35,56.4106,56.35,56.4096,132350.426192,0
+FMB.US,D,20211229,000000,56.3997,56.4096,56.3669,56.3699,178427.02014704,0
+FMB.US,D,20211230,000000,56.4294,56.4394,56.3947,56.4096,222177.43862518,0
+FMB.US,D,20211231,000000,56.4294,56.4294,56.3997,56.4195,123759.38002357,0
+FMB.US,D,20220103,000000,56.4394,56.4394,56.2913,56.36,246758.80224314,0
+FMB.US,D,20220104,000000,56.3897,56.4294,56.35,56.3927,357279.81797763,0
+FMB.US,D,20220105,000000,56.4195,56.4284,56.3203,56.34,341997.11686746,0
+FMB.US,D,20220106,000000,56.3103,56.34,56.2616,56.2913,357899.86302037,0
+FMB.US,D,20220107,000000,56.2318,56.2416,56.1721,56.1721,217187.88785108,0
+FMB.US,D,20220110,000000,56.1324,56.1622,56.044,56.044,271295.87692947,0
+FMB.US,D,20220111,000000,55.9744,56.0241,55.9645,56.0042,259084.21060078,0
+FMB.US,D,20220112,000000,55.9744,56.0241,55.9645,55.9844,279282.98312122,0
+FMB.US,D,20220113,000000,55.9347,55.9943,55.9347,55.9844,205085.93728481,0
+FMB.US,D,20220114,000000,56.0042,56.0042,55.9217,55.9447,325456.20747252,0
+FMB.US,D,20220118,000000,55.8353,55.9148,55.8056,55.8156,248730.66626703,0
+FMB.US,D,20220119,000000,55.905,55.905,55.7856,55.7956,193792.25972069,0
+FMB.US,D,20220120,000000,55.7072,55.8253,55.7072,55.7856,494379.22551968,0
+FMB.US,D,20220121,000000,55.7172,55.7856,55.6576,55.6744,181832.23504895,0
+FMB.US,D,20220124,000000,55.6873,55.6873,55.5482,55.5582,258601.05861942,0
+FMB.US,D,20220125,000000,55.4787,55.5383,55.419,55.439,198939.84145536,0
+FMB.US,D,20220126,000000,55.3893,55.4588,55.2105,55.2303,300826.52865643,0
+FMB.US,D,20220127,000000,55.3197,55.3197,55.1319,55.1706,307091.39934795,0
+FMB.US,D,20220128,000000,55.0326,55.0912,54.9233,54.9631,469035.89096447,0
+FMB.US,D,20220131,000000,54.8339,54.9333,54.8339,54.9233,130299.04340451,0
+FMB.US,D,20220201,000000,54.8935,55.0822,54.8935,55.0028,459608.38792831,0
+FMB.US,D,20220202,000000,55.1319,55.1906,55.0625,55.1122,283369.64363016,0
+FMB.US,D,20220203,000000,55.122,55.2105,55.0922,55.1806,179794.94419424,0
+FMB.US,D,20220204,000000,55.2105,55.2105,55.122,55.1319,163468.43349101,0
+FMB.US,D,20220207,000000,55.0425,55.1906,55.0425,55.1479,141439.72284121,0
+FMB.US,D,20220208,000000,55.1519,55.1519,55.0028,55.0525,196475.76635045,0
+FMB.US,D,20220209,000000,55.0525,55.0525,54.9531,55.0128,321130.99067278,0
+FMB.US,D,20220210,000000,54.9432,54.9432,54.7048,54.7246,329482.47398379,0
+FMB.US,D,20220211,000000,54.6849,54.7246,54.5468,54.5667,314414.17156535,0
+FMB.US,D,20220214,000000,54.4772,54.5667,54.4078,54.4574,247970.70846302,0
+FMB.US,D,20220215,000000,54.4078,54.4078,54.3183,54.3283,383409.28106917,0
+FMB.US,D,20220216,000000,54.3481,54.3581,54.2984,54.3084,126353.30222346,0
+FMB.US,D,20220217,000000,54.3481,54.4455,54.3481,54.3878,557423.51311985,0
+FMB.US,D,20220218,000000,54.3581,54.3878,54.2886,54.2984,346947.41154307,0
+FMB.US,D,20220222,000000,54.1892,54.4048,54.1892,54.3381,700747.52868834,0
+FMB.US,D,20220223,000000,54.3481,54.4176,54.3481,54.3878,168718.68502172,0
+FMB.US,D,20220224,000000,54.4375,54.5955,54.4276,54.4375,549184.76527115,0
+FMB.US,D,20220225,000000,54.517,54.517,54.3878,54.3878,459495.652466,0
+FMB.US,D,20220228,000000,54.5071,54.5071,54.4176,54.4176,142046.68251778,0
+FMB.US,D,20220301,000000,54.4673,54.5548,54.4375,54.4872,389773.80185688,0
+FMB.US,D,20220302,000000,54.4971,54.522,54.3421,54.3978,196560.31794719,0
+FMB.US,D,20220303,000000,54.4325,54.4375,54.3163,54.3481,206278.71873878,0
+FMB.US,D,20220304,000000,54.3084,54.3084,54.2487,54.2686,303165.78949946,0
+FMB.US,D,20220307,000000,54.1792,54.2389,54.0719,54.0998,501993.90205913,0
+FMB.US,D,20220308,000000,54.0402,54.0402,53.8723,53.8921,321983.55260654,0
+FMB.US,D,20220309,000000,53.9218,53.9418,53.8424,53.8623,262762.20505882,0
+FMB.US,D,20220310,000000,53.8424,53.9021,53.7431,53.7629,233859.65090764,0
+FMB.US,D,20220311,000000,53.7332,53.7679,53.6139,53.6338,258113.88037156,0
+FMB.US,D,20220314,000000,53.5543,53.5543,53.2871,53.307,309521.25118752,0
+FMB.US,D,20220315,000000,53.3567,53.3567,53.1778,53.2077,314011.54491422,0
+FMB.US,D,20220316,000000,53.2275,53.307,53.158,53.2275,570478.68228266,0
+FMB.US,D,20220317,000000,53.3218,53.4054,53.3218,53.3666,305442.64321159,0
+FMB.US,D,20220318,000000,53.4551,53.4551,53.4113,53.4451,437367.29172004,0
+FMB.US,D,20220321,000000,53.3765,53.3864,53.2374,53.2771,466225.55693959,0
+FMB.US,D,20220322,000000,53.2077,53.2573,53.0983,53.138,347864.39374102,0
+FMB.US,D,20220323,000000,53.1182,53.158,53.0288,53.0685,390823.65084969,0
+FMB.US,D,20220324,000000,53.0188,53.0188,52.8798,52.8947,208127.78163407,0
+FMB.US,D,20220325,000000,52.8013,52.8013,52.6323,52.6622,333456.39903042,0
+FMB.US,D,20220328,000000,52.692,52.694,52.543,52.6125,292093.55659346,0
+FMB.US,D,20220329,000000,52.5131,52.5926,52.4734,52.5131,431986.18652771,0
+FMB.US,D,20220330,000000,52.543,52.6026,52.4436,52.5827,337134.39348847,0
+FMB.US,D,20220331,000000,52.5827,52.6642,52.5529,52.6225,807916.6775522,0
+FMB.US,D,20220401,000000,52.5033,52.6622,52.5033,52.6225,444179.73465711,0
+FMB.US,D,20220404,000000,52.6026,52.7217,52.6026,52.6722,387827.10199868,0
+FMB.US,D,20220405,000000,52.6523,52.7217,52.4983,52.5131,572928.66545477,0
+FMB.US,D,20220406,000000,52.4933,52.5827,52.3542,52.394,529738.90458833,0
+FMB.US,D,20220407,000000,52.3542,52.394,52.246,52.2559,407880.9289247,0
+FMB.US,D,20220408,000000,52.1664,52.2161,52.1456,52.1565,577269.98732056,0
+FMB.US,D,20220411,000000,52.2657,52.2657,52.0273,52.0273,657952.34194,0
+FMB.US,D,20220412,000000,52.0969,52.1376,51.8784,51.8784,483143.92881998,0
+FMB.US,D,20220413,000000,51.9379,52.0075,51.8485,51.8584,322154.66893327,0
+FMB.US,D,20220414,000000,51.8784,51.9041,51.7393,51.7393,416972.23870716,0
+FMB.US,D,20220418,000000,51.7989,51.8397,51.7154,51.779,480350.70642777,0
+FMB.US,D,20220419,000000,51.6509,51.6906,51.4044,51.4224,524653.72998459,0
+FMB.US,D,20220420,000000,51.3826,51.5216,51.3826,51.4422,395675.30199578,0
+FMB.US,D,20220421,000000,51.4322,51.4322,51.2336,51.313,342358.47428685,0
+FMB.US,D,20220422,000000,51.323,51.4224,51.2137,51.2435,412108.50876154,0
+FMB.US,D,20220425,000000,51.313,51.4224,51.1839,51.2633,957094.88462808,0
+FMB.US,D,20220426,000000,51.2932,51.3031,51.0896,51.1442,800330.18487834,0
+FMB.US,D,20220427,000000,51.154,51.2137,51.1143,51.1343,369941.41958897,0
+FMB.US,D,20220428,000000,51.1343,51.1489,51.0149,51.0896,299831.0342615,0
+FMB.US,D,20220429,000000,51.1043,51.1043,51.0051,51.0051,284194.02169834,0
+FMB.US,D,20220502,000000,51.0149,51.0399,50.8958,50.9256,897452.79222993,0
+FMB.US,D,20220503,000000,51.0846,51.1143,50.866,50.9952,461564.14688616,0
+FMB.US,D,20220504,000000,50.9554,50.9906,50.7965,50.9455,472649.46515834,0
+FMB.US,D,20220505,000000,50.8064,50.8859,50.6971,50.7766,752077.39387395,0
+FMB.US,D,20220506,000000,50.7269,50.8063,50.5679,50.6573,952877.37045751,0
+FMB.US,D,20220509,000000,50.6573,50.6693,50.399,50.4686,564027.59676497,0
+FMB.US,D,20220510,000000,50.6176,50.6176,50.4089,50.4388,497181.50701153,0
+FMB.US,D,20220511,000000,50.3395,50.4219,50.25,50.2898,502049.26322366,0
+FMB.US,D,20220512,000000,50.2997,50.3245,50.1606,50.2103,692120.2461213,0
+FMB.US,D,20220513,000000,50.1706,50.1706,49.9322,50.0215,366570.4279524,0
+FMB.US,D,20220516,000000,50.1209,50.1904,50.1011,50.1209,334235.48160035,0
+FMB.US,D,20220517,000000,49.9918,50.101,49.9122,49.9519,667003.38905734,0
+FMB.US,D,20220518,000000,49.9122,49.941,49.7731,49.7831,297699.12614379,0
+FMB.US,D,20220519,000000,49.8625,49.9818,49.8328,49.8925,503225.93961159,0
+FMB.US,D,20220520,000000,50.0513,50.1294,49.9819,50.0812,375829.83436171,0
+FMB.US,D,20220523,000000,50.1506,50.2798,50.0315,50.2203,607833.37640764,0
+FMB.US,D,20220524,000000,50.4293,50.5786,50.3885,50.5487,472445.78224818,0
+FMB.US,D,20220525,000000,50.9071,50.927,50.718,50.7976,494225.98145318,0
+FMB.US,D,20220526,000000,51.1161,51.1858,50.9967,51.1261,337777.42726326,0
+FMB.US,D,20220527,000000,51.3849,51.4445,51.2953,51.3252,373454.92252482,0
+FMB.US,D,20220531,000000,51.355,51.4247,51.2719,51.3451,378740.99826934,0
+FMB.US,D,20220601,000000,51.4248,51.4646,51.2455,51.4446,358819.26355071,0
+FMB.US,D,20220602,000000,51.4546,51.5536,51.375,51.4048,239842.37628324,0
+FMB.US,D,20220603,000000,51.4844,51.4844,51.3152,51.4744,425472.84121099,0
+FMB.US,D,20220606,000000,51.4148,51.5142,51.3052,51.4844,405374.3012223,0
+FMB.US,D,20220607,000000,51.4844,51.4844,51.3052,51.3849,820679.83482968,0
+FMB.US,D,20220608,000000,51.375,51.375,51.2157,51.2953,348725.28995115,0
+FMB.US,D,20220609,000000,51.146,51.2157,51.0265,51.0963,265904.07583472,0
+FMB.US,D,20220610,000000,50.927,51.0451,50.8075,50.9569,287923.36398448,0
+FMB.US,D,20220613,000000,50.5985,50.5985,49.8718,50.2601,554386.98831591,0
+FMB.US,D,20220614,000000,50.1008,50.1655,49.9415,49.9913,477954.87373105,0
+FMB.US,D,20220615,000000,50.0012,50.1705,49.9216,49.9913,361652.16617319,0
+FMB.US,D,20220616,000000,49.8618,50.0809,49.7424,49.9514,347258.60987,0
+FMB.US,D,20220617,000000,50.0112,50.1196,49.842,50.0311,298681.36192214,0
+FMB.US,D,20220621,000000,50.0012,50.0211,49.842,49.8718,842308.34314959,0
+FMB.US,D,20220622,000000,49.9913,50.1804,49.9913,50.0246,478284.37446161,0
+FMB.US,D,20220623,000000,50.2899,50.3397,50.1208,50.2301,300718.64082938,0
+FMB.US,D,20220624,000000,50.2203,50.2203,50.0311,50.1107,323064.41598348,0
+FMB.US,D,20220627,000000,50.2401,50.249,50.0609,50.1008,792679.30475997,0
+FMB.US,D,20220628,000000,50.2301,50.2301,50.0211,50.1207,379522.55792902,0
+FMB.US,D,20220629,000000,50.1008,50.3098,50.1008,50.2103,444752.65225027,0
+FMB.US,D,20220630,000000,50.3497,50.4492,50.3297,50.3795,246794.03803771,0
+FMB.US,D,20220701,000000,50.5188,50.7976,50.4701,50.6682,192934.73264693,0
+FMB.US,D,20220705,000000,50.6682,50.8274,50.6384,50.7666,236136.49763985,0
+FMB.US,D,20220706,000000,50.927,50.9454,50.7279,50.7578,300253.52242008,0
+FMB.US,D,20220707,000000,50.8474,50.9469,50.7777,50.8872,250588.31931613,0
+FMB.US,D,20220708,000000,50.8374,50.9369,50.8274,50.8872,201073.80252189,0
+FMB.US,D,20220711,000000,50.9469,51.0863,50.9469,51.0763,438391.68082985,0
+FMB.US,D,20220712,000000,51.0563,51.0563,50.9967,51.0365,238236.06022177,0
+FMB.US,D,20220713,000000,50.8872,51.0663,50.8273,50.9668,246576.04517634,0
+FMB.US,D,20220714,000000,50.8872,51.0265,50.8475,51.0067,213316.56289787,0
+FMB.US,D,20220715,000000,50.9569,51.1759,50.9569,51.1161,240786.67715741,0
+FMB.US,D,20220718,000000,51.1261,51.2157,51.0764,51.1486,829947.04287665,0
+FMB.US,D,20220719,000000,51.0465,51.1957,51.0465,51.146,272113.35637004,0
+FMB.US,D,20220720,000000,51.146,51.2256,51.1261,51.1361,231040.28664557,0
+FMB.US,D,20220721,000000,51.0365,51.0863,50.9668,51.0165,185584.25445944,0
+FMB.US,D,20220722,000000,50.9668,51.2653,50.9668,51.0763,337152.58136567,0
+FMB.US,D,20220725,000000,51.1161,51.1161,50.9767,50.9967,353476.9315839,0
+FMB.US,D,20220726,000000,51.1858,51.3152,51.0863,51.2057,386213.03007999,0
+FMB.US,D,20220727,000000,51.2455,51.3246,51.1871,51.2157,353712.00222704,0
+FMB.US,D,20220728,000000,51.3252,51.584,51.3252,51.4944,324225.70514363,0
+FMB.US,D,20220729,000000,51.5442,51.6138,51.4744,51.564,259470.77498565,0
+FMB.US,D,20220801,000000,51.574,51.6537,51.4944,51.6437,286569.19634791,0
+FMB.US,D,20220802,000000,51.7433,51.7631,51.6437,51.6537,283831.72838824,0
+FMB.US,D,20220803,000000,51.6736,51.7233,51.564,51.6935,283947.25455901,0
+FMB.US,D,20220804,000000,51.7034,51.7631,51.694,51.7333,159867.12426949,0
+FMB.US,D,20220805,000000,51.6835,51.6835,51.4248,51.4844,241984.13103188,0
+FMB.US,D,20220808,000000,51.574,51.6266,51.5044,51.5143,383016.47116342,0
+FMB.US,D,20220809,000000,51.564,51.564,51.4446,51.4944,353485.97276249,0
+FMB.US,D,20220810,000000,51.5342,51.7015,51.5242,51.6026,311850.34081511,0
+FMB.US,D,20220811,000000,51.5442,51.5827,51.3949,51.4148,189869.77310749,0
+FMB.US,D,20220812,000000,51.5143,51.6437,51.4346,51.4546,280745.67276545,0
+FMB.US,D,20220815,000000,51.574,51.6099,51.4546,51.4744,258262.2707818,0
+FMB.US,D,20220816,000000,51.4646,51.4696,51.2754,51.2954,151259.92225904,0
+FMB.US,D,20220817,000000,51.3052,51.3084,51.0465,51.1061,281980.29592964,0
+FMB.US,D,20220818,000000,51.1161,51.2256,51.0723,51.0763,217401.16646631,0
+FMB.US,D,20220819,000000,50.9767,51.0165,50.8772,50.9867,229385.75096499,0
+FMB.US,D,20220822,000000,50.8872,50.9569,50.7876,50.8474,921524.13616243,0
+FMB.US,D,20220823,000000,50.8873,50.987,50.8224,50.8966,291454.31376841,0
+FMB.US,D,20220824,000000,50.8873,50.8873,50.6877,50.7276,603551.29909457,0
+FMB.US,D,20220825,000000,50.7476,50.8074,50.6578,50.6778,264284.93728603,0
+FMB.US,D,20220826,000000,50.6778,50.6877,50.598,50.6179,325588.44924574,0
+FMB.US,D,20220829,000000,50.6478,50.7079,50.4782,50.5082,434444.38452196,0
+FMB.US,D,20220830,000000,50.5181,50.5581,50.4383,50.4583,218893.71437153,0
+FMB.US,D,20220831,000000,50.4782,50.578,50.4383,50.5381,133633.55658271,0
+FMB.US,D,20220901,000000,50.3585,50.3585,50.2089,50.2687,188100.61829117,0
+FMB.US,D,20220902,000000,50.3585,50.5082,50.3088,50.3685,283865.05205987,0
+FMB.US,D,20220906,000000,50.2887,50.2887,50.0992,50.1191,332791.78231106,0
+FMB.US,D,20220907,000000,50.0992,50.2026,50.0992,50.149,324872.72703469,0
+FMB.US,D,20220908,000000,50.0194,50.179,50.0194,50.1391,581393.9829137,0
+FMB.US,D,20220909,000000,50.0393,50.1989,50.0393,50.169,232100.49326598,0
+FMB.US,D,20220912,000000,50.2089,50.2687,50.169,50.2123,286184.63356741,0
+FMB.US,D,20220913,000000,50.0892,50.1391,49.9994,50.0692,253508.00522575,0
+FMB.US,D,20220914,000000,50.0094,50.0094,49.8897,49.9296,297202.14452217,0
+FMB.US,D,20220915,000000,49.9196,49.9691,49.8298,49.8498,251193.43577852,0
+FMB.US,D,20220916,000000,49.8198,49.9495,49.8035,49.8697,197092.25447207,0
+FMB.US,D,20220919,000000,49.8597,49.8797,49.74,49.75,205987.65909517,0
+FMB.US,D,20220920,000000,49.7101,49.7299,49.5266,49.5505,282978.91979857,0
+FMB.US,D,20220921,000000,49.5704,49.5704,49.4308,49.5106,212330.92261275,0
+FMB.US,D,20220922,000000,49.4607,49.5401,49.341,49.3659,299799.3941704,0
+FMB.US,D,20220923,000000,49.3111,49.3111,49.0816,49.1215,657603.36221007,0
+FMB.US,D,20220926,000000,49.0816,49.1215,48.8522,48.8691,581494.22411973,0
+FMB.US,D,20220927,000000,48.8422,48.8468,48.7163,48.7724,313659.74572817,0
+FMB.US,D,20220928,000000,48.8123,48.8938,48.5908,48.6227,356483.79135625,0
+FMB.US,D,20220929,000000,48.6926,48.7224,48.523,48.6127,426785.95638127,0
+FMB.US,D,20220930,000000,48.5828,48.7524,48.5629,48.6028,354635.34351705,0
+FMB.US,D,20221003,000000,48.7225,48.8921,48.7025,48.8821,346849.6090447,0
+FMB.US,D,20221004,000000,49.1016,49.2063,49.0377,49.0916,341824.51738642,0
+FMB.US,D,20221005,000000,49.1016,49.2113,48.902,49.1216,347149.33025073,0
+FMB.US,D,20221006,000000,49.1016,49.1651,49.0617,49.0916,226218.33929614,0
+FMB.US,D,20221007,000000,49.1115,49.2213,49.0417,49.1514,260547.94512524,0
+FMB.US,D,20221010,000000,49.2612,49.2612,48.932,49.1913,400887.63839136,0
+FMB.US,D,20221011,000000,49.2113,49.2811,49.1037,49.2313,298638.60100458,0
+FMB.US,D,20221012,000000,49.2612,49.341,49.2213,49.2712,305578.29969803,0
+FMB.US,D,20221013,000000,49.0417,49.0417,48.8123,48.9918,289513.64401967,0
+FMB.US,D,20221014,000000,49.0916,49.1314,48.9619,49.0417,447915.80020033,0
+FMB.US,D,20221017,000000,49.0617,49.1315,49.0218,49.0617,257887.5435172,0
+FMB.US,D,20221018,000000,49.1415,49.1415,49.0417,49.0916,323909.40904474,0
+FMB.US,D,20221019,000000,49.0517,49.0816,48.932,48.9519,271169.50331618,0
+FMB.US,D,20221020,000000,48.9419,48.9719,48.8052,48.8522,365802.2138688,0
+FMB.US,D,20221021,000000,48.7225,48.7225,48.384,48.4332,380903.55155722,0
+FMB.US,D,20221024,000000,48.4232,48.4232,48.1439,48.2337,683776.3411045,0
+FMB.US,D,20221025,000000,48.2736,48.2846,48.074,48.1938,1042689.9792949,0
+FMB.US,D,20221026,000000,48.0641,48.1539,47.9543,48.104,782531.97246113,0
+FMB.US,D,20221027,000000,48.0641,48.1838,48.0142,48.1339,314386.49447189,0
+FMB.US,D,20221028,000000,48.0042,48.2137,48.0042,48.1439,869081.2321595,0
+FMB.US,D,20221031,000000,48.2636,48.3035,48.1738,48.1838,596457.22894383,0
+FMB.US,D,20221101,000000,48.3733,48.4032,48.269,48.3534,339497.91899446,0
+FMB.US,D,20221102,000000,48.4132,48.6227,48.2935,48.4432,590477.84100414,0
+FMB.US,D,20221103,000000,48.2636,48.3633,48.2137,48.2736,298259.68924578,0
+FMB.US,D,20221104,000000,48.3933,48.4631,48.3334,48.3733,414342.0130647,0
+FMB.US,D,20221107,000000,48.523,48.523,48.3633,48.4731,1012531.4100487,0
+FMB.US,D,20221108,000000,48.4432,48.5629,48.4432,48.503,318709.89768796,0
+FMB.US,D,20221109,000000,48.5728,48.6227,48.4831,48.5928,431125.39819031,0
+FMB.US,D,20221110,000000,49.0018,49.228,48.9519,49.1115,659225.26492363,0
+FMB.US,D,20221111,000000,49.3011,49.4008,49.1614,49.2706,549385.96341626,0
+FMB.US,D,20221114,000000,49.3609,49.3609,48.9918,49.1614,546560.16381827,0
+FMB.US,D,20221115,000000,49.1315,49.301,49.0517,49.2911,395549.79417026,0
+FMB.US,D,20221116,000000,49.4308,49.5654,49.3839,49.5006,325638.56984876,0
+FMB.US,D,20221117,000000,49.5405,49.6702,49.5106,49.6103,709102.28180798,0
+FMB.US,D,20221118,000000,49.7201,49.7899,49.6502,49.74,250052.6908539,0
+FMB.US,D,20221121,000000,49.74,49.8099,49.6603,49.75,437144.88261241,0
+FMB.US,D,20221122,000000,49.74,49.88,49.7,49.82,455751,0
+FMB.US,D,20221123,000000,49.88,49.995,49.8122,49.99,315271,0
+FMB.US,D,20221125,000000,49.91,49.99,49.9001,49.96,270620,0
+FMB.US,D,20221128,000000,49.9,50.12,49.9,50.1,714309,0
+FMB.US,D,20221129,000000,50.1,50.29,50.04,50.26,307737,0
+FMB.US,D,20221130,000000,50.32,50.39,50.2,50.38,645119,0
+FMB.US,D,20221201,000000,50.32,50.54,50.32,50.48,641732,0
+FMB.US,D,20221202,000000,50.51,50.56,50.4,50.55,607860,0
+FMB.US,D,20221205,000000,50.46,50.61,50.44,50.5679,582522,0
+FMB.US,D,20221206,000000,50.6,50.62,50.44,50.61,372785,0
+FMB.US,D,20221207,000000,50.55,50.72,50.55,50.68,489042,0
+FMB.US,D,20221208,000000,50.77,50.77,50.63,50.68,391001,0
+FMB.US,D,20221209,000000,50.65,50.7099,50.58,50.6609,373822,0
+FMB.US,D,20221212,000000,50.67,50.71,50.5328,50.58,497000,0
+FMB.US,D,20221213,000000,50.78,50.87,50.7131,50.7343,393559,0
+FMB.US,D,20221214,000000,50.74,50.79,50.62,50.75,272746,0
+FMB.US,D,20221215,000000,50.8,50.81,50.63,50.76,322683,0
+FMB.US,D,20221216,000000,50.51,50.7056,50.51,50.6,529834,0
+FMB.US,D,20221219,000000,50.62,50.62,50.5,50.6,495245,0
+FMB.US,D,20221220,000000,50.51,51.42,50.37,50.4,458848,0
+FMB.US,D,20221221,000000,50.34,50.43,50.3081,50.35,554643,0
+FMB.US,D,20221222,000000,50.43,50.48,50.2901,50.39,377372,0
+FMB.US,D,20221223,000000,50.12,50.2399,50.09,50.12,410348,0
+FMB.US,D,20221227,000000,50.14,50.14,50.0367,50.12,559970,0
+FMB.US,D,20221228,000000,50.1,50.15,50.03,50.04,639141,0
+FMB.US,D,20221229,000000,50,50.14,50,50.11,606577,0
+FMB.US,D,20221230,000000,50.05,50.25,50.01,50.11,828565,0
+FMB.US,D,20230103,000000,50.23,50.3899,50.17,50.21,447720,0
+FMB.US,D,20230104,000000,50.44,50.51,50.42,50.51,260802,0
+FMB.US,D,20230105,000000,50.47,50.52,50.39,50.5,240164,0
+FMB.US,D,20230106,000000,50.48,50.72,50.42,50.66,340770,0
+FMB.US,D,20230109,000000,50.57,50.74,50.57,50.74,340749,0
+FMB.US,D,20230110,000000,50.73,50.83,50.71,50.83,233258,0
+FMB.US,D,20230111,000000,50.93,51.03,50.905,51.03,269845,0
+FMB.US,D,20230112,000000,51.11,51.21,51.035,51.17,377181,0
+FMB.US,D,20230113,000000,51.2,51.2,51.11,51.19,287037,0
+FMB.US,D,20230117,000000,51.2,51.273,51.15,51.26,400783,0
+FMB.US,D,20230118,000000,51.4,51.47,51.37,51.4549,255374,0
+FMB.US,D,20230119,000000,51.47,51.5,51.4001,51.5,216688,0
+FMB.US,D,20230120,000000,51.51,51.51,51.4,51.42,234153,0
+FMB.US,D,20230123,000000,51.41,51.4199,51.38,51.415,315077,0
+FMB.US,D,20230124,000000,51.29,51.31,51.195,51.31,425978,0
+FMB.US,D,20230125,000000,51.32,51.32,51.23,51.255,266938,0
+FMB.US,D,20230126,000000,51.26,51.34,51.26,51.2804,143270,0
+FMB.US,D,20230127,000000,51.3,51.31,51.24,51.31,210329,0
+FMB.US,D,20230130,000000,51.32,51.35,51.25,51.35,301319,0
+FMB.US,D,20230131,000000,51.38,51.39,51.3,51.3638,197298,0
+FMB.US,D,20230201,000000,51.47,51.5599,51.38,51.54,484954,0
+FMB.US,D,20230202,000000,51.52,51.6273,51.51,51.59,277755,0
+FMB.US,D,20230203,000000,51.44,51.48,51.3901,51.43,159763,0
+FMB.US,D,20230206,000000,51.4,51.4,51.29,51.3177,182540,0
+FMB.US,D,20230207,000000,51.26,51.3449,51.24,51.28,405919,0
+FMB.US,D,20230208,000000,51.29,51.31,51.2272,51.2506,547306,0
+FMB.US,D,20230209,000000,51.19,51.28,51.19,51.21,316713,0
+FMB.US,D,20230210,000000,51.32,51.32,51.16,51.2,219232,0
+FMB.US,D,20230213,000000,51.19,51.26,51.1527,51.185,166582,0
+FMB.US,D,20230214,000000,51.08,51.14,51.05,51.08,190094,0
+FMB.US,D,20230215,000000,51.07,51.1,50.94,50.96,263131,0
+FMB.US,D,20230216,000000,50.91,50.91,50.67,50.71,314442,0
+FMB.US,D,20230217,000000,50.64,50.64,50.545,50.55,297181,0
+FMB.US,D,20230221,000000,50.45,50.45,50.3,50.36,270506,0
+FMB.US,D,20230222,000000,50.28,50.28,50.2001,50.255,150980,0
+FMB.US,D,20230223,000000,50.26,50.37,50.26,50.3527,228659,0
+FMB.US,D,20230224,000000,50.32,50.32,50.1627,50.21,221769,0
+FMB.US,D,20230227,000000,50.21,50.29,50.2,50.28,159158,0
+FMB.US,D,20230228,000000,50.25,50.34,50.2101,50.34,174309,0
+FMB.US,D,20230301,000000,50.29,50.29,50.213,50.22,175019,0
+FMB.US,D,20230302,000000,50.13,50.24,50.12,50.22,293441,0
+FMB.US,D,20230303,000000,50.25,50.347,50.2101,50.24,291584,0
+FMB.US,D,20230306,000000,50.31,50.31,50.2,50.21,134226,0
+FMB.US,D,20230307,000000,50.35,50.35,50.19,50.31,382194,0
+FMB.US,D,20230308,000000,50.23,50.33,50.23,50.28,603481,0
+FMB.US,D,20230309,000000,50.4,50.4399,50.3501,50.37,216190,0
+FMB.US,D,20230310,000000,50.45,50.6605,50.45,50.5237,202424,0
+FMB.US,D,20230313,000000,50.6,50.79,50.6,50.63,231378,0
+FMB.US,D,20230314,000000,50.56,50.57,50.4,50.4652,216473,0
+FMB.US,D,20230315,000000,50.6,50.86,50.6,50.6791,226185,0
+FMB.US,D,20230316,000000,50.71,50.745,50.5282,50.59,230872,0
+FMB.US,D,20230317,000000,50.86,50.86,50.7,50.86,227964,0
+FMB.US,D,20230320,000000,50.61,50.7155,50.5,50.53,120889,0
+FMB.US,D,20230321,000000,50.56,50.5999,50.44,50.53,100948,0
+FMB.US,D,20230322,000000,50.63,50.774,50.5,50.71,110027,0
+FMB.US,D,20230323,000000,50.79,50.8,50.7,50.74,79044,0
+FMB.US,D,20230324,000000,50.68,50.74,50.61,50.6948,131090,0
+FMB.US,D,20230327,000000,50.68,50.68,50.56,50.59,143582,0
+FMB.US,D,20230328,000000,50.65,50.74,50.62,50.73,129813,0
+FMB.US,D,20230329,000000,50.73,50.75,50.67,50.75,95148,0
+FMB.US,D,20230330,000000,50.74,50.909,50.74,50.9,219265,0
+FMB.US,D,20230331,000000,50.92,50.96,50.85,50.9357,133084,0
+FMB.US,D,20230403,000000,50.87,51.01,50.8506,50.93,527029,0
+FMB.US,D,20230404,000000,50.9,51.05,50.9,51.03,179365,0
+FMB.US,D,20230405,000000,51.19,51.23,51.1027,51.13,113236,0
+FMB.US,D,20230406,000000,51.22,51.31,51.14,51.2996,240628,0
+FMB.US,D,20230410,000000,51.26,51.26,51.17,51.19,148163,0
+FMB.US,D,20230411,000000,51.24,51.33,51.2108,51.3196,89953,0
+FMB.US,D,20230412,000000,51.46,51.48,51.3448,51.438,122221,0
+FMB.US,D,20230413,000000,51.44,51.44,51.34,51.35,131061,0
+FMB.US,D,20230414,000000,51.45,51.46,51.23,51.28,128029,0
+FMB.US,D,20230417,000000,51.33,51.33,51.1358,51.18,133056,0
+FMB.US,D,20230418,000000,51.02,51.02,50.81,50.86,173115,0
+FMB.US,D,20230419,000000,50.73,50.73,50.6432,50.7,143568,0
+FMB.US,D,20230420,000000,50.77,50.8599,50.7001,50.77,213074,0
+FMB.US,D,20230421,000000,50.6,50.7197,50.54,50.5901,102115,0
+FMB.US,D,20230424,000000,50.62,50.74,50.62,50.7001,160758,0
+FMB.US,D,20230425,000000,50.75,50.88,50.75,50.855,196367,0
+FMB.US,D,20230426,000000,50.86,50.8681,50.67,50.76,123869,0
+FMB.US,D,20230427,000000,50.71,50.72,50.61,50.7,121957,0
+FMB.US,D,20230428,000000,50.75,50.85,50.75,50.8144,119268,0
+FMB.US,D,20230501,000000,50.67,50.73,50.57,50.57,351519,0
+FMB.US,D,20230502,000000,50.77,50.85,50.6477,50.77,184643,0
+FMB.US,D,20230503,000000,50.79,50.87,50.74,50.83,229912,0
+FMB.US,D,20230504,000000,50.79,50.9399,50.79,50.8749,183892,0
+FMB.US,D,20230505,000000,50.91,50.91,50.8135,50.9,161696,0
+FMB.US,D,20230508,000000,50.85,50.85,50.8,50.85,141882,0
+FMB.US,D,20230509,000000,50.9,50.92,50.8571,50.88,194234,0
+FMB.US,D,20230510,000000,50.94,50.99,50.93,50.98,139698,0
+FMB.US,D,20230511,000000,50.95,51.0337,50.95,50.97,88127,0
+FMB.US,D,20230512,000000,50.93,50.97,50.88,50.8866,182486,0
+FMB.US,D,20230515,000000,50.88,50.9,50.82,50.89,156986,0
+FMB.US,D,20230516,000000,50.85,50.86,50.77,50.84,178088,0
+FMB.US,D,20230517,000000,50.87,50.87,50.73,50.7595,289637,0
+FMB.US,D,20230518,000000,50.74,50.74,50.46,50.5152,164638,0
+FMB.US,D,20230519,000000,50.44,50.4529,50.28,50.32,171442,0
+FMB.US,D,20230522,000000,50.35,50.35,50.22,50.2399,258904,0
+FMB.US,D,20230523,000000,50.11,50.146,49.97,50,199343,0
+FMB.US,D,20230524,000000,49.97,49.9723,49.84,49.86,229661,0
+FMB.US,D,20230525,000000,49.86,50.04,49.85,49.9844,78432,0
+FMB.US,D,20230526,000000,50,50.12,50,50.105,104086,0
+FMB.US,D,20230530,000000,50.09,50.33,50.0801,50.33,88689,0
+FMB.US,D,20230531,000000,50.38,50.4,50.2705,50.32,162638,0
+FMB.US,D,20230601,000000,50.46,50.4898,50.41,50.44,184374,0
+FMB.US,D,20230602,000000,50.39,50.43,50.3,50.38,159845,0
+FMB.US,D,20230605,000000,50.34,50.5,50.31,50.44,139748,0
+FMB.US,D,20230606,000000,50.51,50.555,50.45,50.54,245060,0
+FMB.US,D,20230607,000000,50.54,50.54,50.37,50.37,294344,0
+FMB.US,D,20230608,000000,50.48,50.58,50.42,50.55,105311,0
+FMB.US,D,20230609,000000,50.45,50.5299,50.44,50.52,84933,0
+FMB.US,D,20230612,000000,50.51,50.55,50.4243,50.55,93959,0
+FMB.US,D,20230613,000000,50.53,50.5599,50.47,50.4815,160854,0
+FMB.US,D,20230614,000000,50.53,50.72,50.5201,50.577,72656,0
+FMB.US,D,20230615,000000,50.66,50.7,50.5981,50.6879,94390,0
+FMB.US,D,20230616,000000,50.64,50.67,50.58,50.62,115895,0
+FMB.US,D,20230620,000000,50.64,50.75,50.64,50.711,191180,0
+FMB.US,D,20230621,000000,50.73,50.79,50.63,50.7659,175987,0
+FMB.US,D,20230622,000000,50.73,50.75,50.66,50.66,453806,0
+FMB.US,D,20230623,000000,50.84,50.9091,50.8,50.8368,141344,0
+FMB.US,D,20230626,000000,50.805,50.85,50.78,50.78,79419,0
+FMB.US,D,20230627,000000,50.72,50.74,50.63,50.69,236481,0
+FMB.US,D,20230628,000000,50.79,50.79,50.66,50.77,119882,0
+FMB.US,D,20230629,000000,50.73,50.73,50.54,50.61,168793,0
+FMB.US,D,20230630,000000,50.73,50.73,50.5987,50.68,101346,0
+FMB.US,D,20230703,000000,50.73,50.7565,50.65,50.71,40915,0
+FMB.US,D,20230705,000000,50.72,50.7238,50.61,50.68,174891,0
+FMB.US,D,20230706,000000,50.51,50.5929,50.44,50.48,141926,0
+FMB.US,D,20230707,000000,50.49,50.6,50.48,50.58,147326,0
+FMB.US,D,20230710,000000,50.46,50.5851,50.46,50.49,128748,0
+FMB.US,D,20230711,000000,50.58,50.63,50.5201,50.6,153721,0
+FMB.US,D,20230712,000000,50.7,50.7399,50.63,50.67,216730,0
+FMB.US,D,20230713,000000,50.72,50.81,50.7,50.7947,247064,0
+FMB.US,D,20230714,000000,50.8,50.8,50.68,50.7,142840,0
+FMB.US,D,20230717,000000,50.81,50.81,50.69,50.78,151965,0
+FMB.US,D,20230718,000000,50.87,50.9065,50.83,50.88,223187,0
+FMB.US,D,20230719,000000,50.97,50.99,50.92,50.98,121396,0
+FMB.US,D,20230720,000000,50.96,50.99,50.86,50.92,241678,0
+FMB.US,D,20230721,000000,50.89,50.89,50.8027,50.8392,149105,0
+FMB.US,D,20230724,000000,50.92,50.92,50.84,50.8754,277214,0
+FMB.US,D,20230725,000000,50.82,50.859,50.76,50.83,127824,0
+FMB.US,D,20230726,000000,50.85,50.91,50.81,50.81,231518,0
+FMB.US,D,20230727,000000,50.76,50.8199,50.67,50.69,137251,0
+FMB.US,D,20230728,000000,50.73,50.79,50.62,50.65,139118,0
+FMB.US,D,20230731,000000,50.69,50.73,50.6029,50.69,122185,0
+FMB.US,D,20230801,000000,50.59,50.6468,50.51,50.6,150475,0
+FMB.US,D,20230802,000000,50.57,50.57,50.33,50.48,142897,0
+FMB.US,D,20230803,000000,50.23,50.23,50.08,50.11,213634,0
+FMB.US,D,20230804,000000,50.19,50.38,50.19,50.38,269518,0
+FMB.US,D,20230807,000000,50.3,50.3,50.21,50.24,94535,0
+FMB.US,D,20230808,000000,50.2,50.36,50.2,50.31,239317,0
+FMB.US,D,20230809,000000,50.44,50.4406,50.339,50.38,99513,0
+FMB.US,D,20230810,000000,50.46,50.4699,50.3229,50.3626,110862,0
+FMB.US,D,20230811,000000,50.31,50.3599,50.211,50.2819,66307,0
+FMB.US,D,20230814,000000,50.39,50.4,50.22,50.4,114510,0
+FMB.US,D,20230815,000000,50.39,50.45,50.3401,50.42,131907,0
+FMB.US,D,20230816,000000,50.39,50.44,50.29,50.31,127360,0
+FMB.US,D,20230817,000000,50.33,50.33,50.1561,50.17,158970,0
+FMB.US,D,20230818,000000,50.14,50.2295,50.1239,50.13,464320,0
+FMB.US,D,20230821,000000,50.2,50.21,49.9839,50.07,177972,0
+FMB.US,D,20230822,000000,50.01,50.01,49.9,49.9,120282,0
+FMB.US,D,20230823,000000,50.03,50.09,49.96,50.07,145539,0
+FMB.US,D,20230824,000000,49.93,50.04,49.9,49.97,177550,0
+FMB.US,D,20230825,000000,49.99,49.99,49.821,49.95,98714,0
+FMB.US,D,20230828,000000,49.94,50.05,49.8305,49.93,116947,0
+FMB.US,D,20230829,000000,49.99,50.159,49.9555,50.13,158874,0
+FMB.US,D,20230830,000000,50.05,50.14,49.93,50.06,124377,0
+FMB.US,D,20230831,000000,50.07,50.1577,50.0288,50.03,84369,0
+FMB.US,D,20230901,000000,50.1,50.15,49.9872,50.055,84568,0
+FMB.US,D,20230905,000000,50.04,50.1,49.99,49.99,154516,0
+FMB.US,D,20230906,000000,50.07,50.07,49.92,50.01,141739,0
+FMB.US,D,20230907,000000,49.92,50.0202,49.865,49.9,122578,0
+FMB.US,D,20230908,000000,49.99,50.06,49.9435,50.02,94874,0
+FMB.US,D,20230911,000000,49.98,50.07,49.98,50.07,172751,0
+FMB.US,D,20230912,000000,50.03,50.07,49.9733,50.02,150250,0
+FMB.US,D,20230913,000000,50.01,50.1462,50.01,50.12,157125,0
+FMB.US,D,20230914,000000,50.02,50.03,49.9501,49.96,166990,0
+FMB.US,D,20230915,000000,49.96,50.01,49.9301,49.94,126654,0
+FMB.US,D,20230918,000000,50.02,50.05,49.91,50.01,207102,0
+FMB.US,D,20230919,000000,49.96,50,49.9,49.92,237555,0
+FMB.US,D,20230920,000000,49.98,50.01,49.91,49.95,141919,0
+FMB.US,D,20230921,000000,49.58,49.6879,49.571,49.63,154338,0
+FMB.US,D,20230922,000000,49.53,49.56,49.4104,49.5,226066,0
+FMB.US,D,20230925,000000,49.31,49.3299,49.11,49.15,345414,0
+FMB.US,D,20230926,000000,49.08,49.1215,49.001,49.07,384059,0
+FMB.US,D,20230927,000000,49.11,49.12,48.99,49.07,186233,0
+FMB.US,D,20230928,000000,49.01,49.04,48.7845,48.81,279670,0
+FMB.US,D,20230929,000000,48.91,48.99,48.8335,48.88,383188,0
+FMB.US,D,20231002,000000,48.85,48.8819,48.6501,48.71,385465,0
+FMB.US,D,20231003,000000,48.73,48.74,48.545,48.55,195993,0
+FMB.US,D,20231004,000000,48.62,48.72,48.572,48.68,216405,0
+FMB.US,D,20231005,000000,48.68,48.77,48.6701,48.735,160250,0
+FMB.US,D,20231006,000000,48.46,48.569,48.3405,48.52,174718,0
+FMB.US,D,20231009,000000,48.57,48.7499,48.55,48.71,156267,0
+FMB.US,D,20231010,000000,48.69,48.8399,48.6704,48.75,147585,0
+FMB.US,D,20231011,000000,49.05,49.15,48.945,49.12,242008,0
+FMB.US,D,20231012,000000,49.18,49.18,48.9,48.94,148418,0
+FMB.US,D,20231013,000000,49.24,49.24,49.02,49.07,184565,0
+FMB.US,D,20231016,000000,49.09,49.09,48.78,48.84,219296,0
+FMB.US,D,20231017,000000,48.89,48.89,48.59,48.59,257768,0
+FMB.US,D,20231018,000000,48.57,48.67,48.51,48.6,318389,0
+FMB.US,D,20231019,000000,48.49,48.58,48.3601,48.38,240815,0
+FMB.US,D,20231020,000000,48.45,48.49,48.36,48.4281,279223,0
+FMB.US,D,20231023,000000,48.42,48.49,48.3484,48.4365,454911,0
+FMB.US,D,20231024,000000,48.33,48.3962,48.25,48.3178,239896,0
+FMB.US,D,20231025,000000,48.21,48.23,48.1201,48.135,711494,0
+FMB.US,D,20231026,000000,48.26,48.34,48.2004,48.26,708969,0
+FMB.US,D,20231027,000000,48.23,48.26,48.17,48.23,363677,0
+FMB.US,D,20231030,000000,48.14,48.2211,48.08,48.14,331883,0
+FMB.US,D,20231031,000000,48.15,48.17,48.08,48.08,323844,0
+FMB.US,D,20231101,000000,48.17,48.3397,48.1,48.33,302709,0
+FMB.US,D,20231102,000000,48.61,48.68,48.57,48.65,530853,0
+FMB.US,D,20231103,000000,48.94,49.15,48.91,48.91,775129,0
+FMB.US,D,20231106,000000,48.84,48.91,48.8169,48.89,346673,0
+FMB.US,D,20231107,000000,49.09,49.19,48.9622,49.19,586715,0
+FMB.US,D,20231108,000000,49.07,49.28,49.0501,49.22,288318,0
+FMB.US,D,20231109,000000,49.24,49.28,49.04,49.06,324891,0
+FMB.US,D,20231110,000000,49.27,49.3,49.19,49.27,194012,0
+FMB.US,D,20231113,000000,49.16,49.34,49.16,49.33,373927,0
+FMB.US,D,20231114,000000,49.68,49.7181,49.63,49.645,234345,0
+FMB.US,D,20231115,000000,49.56,49.6335,49.39,49.61,266891,0
+FMB.US,D,20231116,000000,49.61,49.8295,49.57,49.76,207003,0
+FMB.US,D,20231117,000000,49.75,49.82,49.7,49.82,239374,0
+FMB.US,D,20231120,000000,49.79,49.96,49.7555,49.91,387797,0
+FMB.US,D,20231121,000000,49.86,49.88,49.7782,49.8272,187247,0
+FMB.US,D,20231122,000000,49.97,49.98,49.87,49.9687,193096,0
+FMB.US,D,20231124,000000,49.97,49.97,49.85,49.91,83746,0
+FMB.US,D,20231127,000000,50.07,50.07,49.97,50.05,340782,0
+FMB.US,D,20231128,000000,50.08,50.1756,50.0784,50.08,187188,0
+FMB.US,D,20231129,000000,50.28,50.58,50.28,50.58,325653,0
+FMB.US,D,20231130,000000,50.56,50.56,50.4,50.47,227977,0
+FMB.US,D,20231201,000000,50.53,50.77,50.5,50.77,321978,0
+FMB.US,D,20231204,000000,50.64,50.725,50.56,50.66,325583,0
+FMB.US,D,20231205,000000,50.69,50.8884,50.69,50.84,247629,0
+FMB.US,D,20231206,000000,50.79,50.97,50.78,50.85,363794,0
+FMB.US,D,20231207,000000,50.94,50.99,50.8565,50.93,202119,0
+FMB.US,D,20231208,000000,50.93,50.93,50.85,50.89,171547,0
+FMB.US,D,20231211,000000,50.95,50.98,50.84,50.98,246937,0
+FMB.US,D,20231212,000000,50.9,50.9684,50.89,50.96,188809,0
+FMB.US,D,20231213,000000,50.99,51.23,50.88,51.19,371436,0
+FMB.US,D,20231214,000000,51.36,51.52,51.2871,51.51,219920,0
+FMB.US,D,20231215,000000,51.4,51.54,51.35,51.37,346907,0
+FMB.US,D,20231218,000000,51.5,51.5,51.37,51.45,275700,0
+FMB.US,D,20231219,000000,51.41,51.4999,51.4,51.46,165908,0
+FMB.US,D,20231220,000000,51.52,51.62,51.4695,51.62,188623,0
+FMB.US,D,20231221,000000,51.65,51.67,51.54,51.66,352520,0
+FMB.US,D,20231222,000000,51.52,51.5799,51.5,51.5,229448,0
+FMB.US,D,20231226,000000,51.46,51.5508,51.44,51.47,159741,0
+FMB.US,D,20231227,000000,51.6,51.69,51.5197,51.69,223484,0
+FMB.US,D,20231228,000000,51.62,51.6399,51.5261,51.61,357134,0
+FMB.US,D,20231229,000000,51.55,51.68,51.5,51.6645,246376,0
+FMB.US,D,20240102,000000,51.59,51.63,51.52,51.58,306328,0
+FMB.US,D,20240103,000000,51.54,51.69,51.5297,51.6896,145302,0
+FMB.US,D,20240104,000000,51.59,51.62,51.477,51.62,213181,0
+FMB.US,D,20240105,000000,51.64,51.64,51.5287,51.55,156147,0
+FMB.US,D,20240108,000000,51.61,51.7499,51.5527,51.6809,211813,0
+FMB.US,D,20240109,000000,51.68,51.72,51.62,51.6395,230039,0
+FMB.US,D,20240110,000000,51.67,51.69,51.51,51.55,221282,0
+FMB.US,D,20240111,000000,51.58,51.71,51.51,51.68,294850,0
+FMB.US,D,20240112,000000,51.73,51.75,51.64,51.74,177767,0
+FMB.US,D,20240116,000000,51.67,51.67,51.5099,51.595,157456,0
+FMB.US,D,20240117,000000,51.58,51.58,51.4409,51.45,107791,0
+FMB.US,D,20240118,000000,51.53,51.53,51.35,51.37,187857,0
+FMB.US,D,20240119,000000,51.46,51.46,51.2738,51.35,215135,0
+FMB.US,D,20240122,000000,51.37,51.37,51.31,51.36,136882,0
+FMB.US,D,20240123,000000,51.16,51.16,51.07,51.13,167696,0
+FMB.US,D,20240124,000000,51.19,51.2,51,51,265515,0
+FMB.US,D,20240125,000000,51.2,51.2,51.1,51.17,234285,0
+FMB.US,D,20240126,000000,51.17,51.18,51.0656,51.17,115070,0
+FMB.US,D,20240129,000000,51.28,51.38,51.21,51.34,308525,0
+FMB.US,D,20240130,000000,51.35,51.4399,51.2608,51.38,169967,0
+FMB.US,D,20240131,000000,51.45,51.62,51.445,51.52,324349,0
+FMB.US,D,20240201,000000,51.58,51.77,51.58,51.73,233433,0
+FMB.US,D,20240202,000000,51.44,51.52,51.44,51.49,115544,0
+FMB.US,D,20240205,000000,51.49,51.49,51.25,51.27,269186,0
+FMB.US,D,20240206,000000,51.36,51.4553,51.3156,51.41,105600,0
+FMB.US,D,20240207,000000,51.4,51.44,51.35,51.3785,186414,0
+FMB.US,D,20240208,000000,51.32,51.4,51.31,51.4,218969,0
+FMB.US,D,20240209,000000,51.32,51.4409,51.32,51.36,155508,0
+FMB.US,D,20240212,000000,51.42,51.51,51.42,51.43,163985,0
+FMB.US,D,20240213,000000,51.32,51.32,51.18,51.18,183205,0
+FMB.US,D,20240214,000000,51.32,51.4232,51.2601,51.36,112278,0
+FMB.US,D,20240215,000000,51.44,51.5199,51.3601,51.44,131017,0
+FMB.US,D,20240216,000000,51.36,51.44,51.32,51.44,97540,0
+FMB.US,D,20240220,000000,51.51,51.53,51.4101,51.47,172441,0
+FMB.US,D,20240221,000000,51.4,51.4273,51.31,51.35,245782,0
+FMB.US,D,20240222,000000,51.42,51.42,51.3,51.36,257753,0
+FMB.US,D,20240223,000000,51.33,51.49,51.33,51.48,181502,0
+FMB.US,D,20240226,000000,51.46,51.47,51.3212,51.36,117781,0
+FMB.US,D,20240227,000000,51.42,51.4342,51.3365,51.36,122825,0
+FMB.US,D,20240228,000000,51.45,51.45,51.38,51.45,91866,0
+FMB.US,D,20240229,000000,51.47,51.51,51.45,51.49,138103,0
+FMB.US,D,20240301,000000,51.46,51.5597,51.39,51.53,109137,0
+FMB.US,D,20240304,000000,51.49,51.49,51.34,51.42,99227,0
+FMB.US,D,20240305,000000,51.44,51.605,51.44,51.56,159185,0
+FMB.US,D,20240306,000000,51.46,51.59,51.46,51.5553,150837,0
+FMB.US,D,20240307,000000,51.63,51.65,51.5821,51.64,85646,0
+FMB.US,D,20240308,000000,51.66,51.67,51.6118,51.665,87221,0
+FMB.US,D,20240311,000000,51.69,51.69,51.6023,51.65,118146,0
+FMB.US,D,20240312,000000,51.53,51.584,51.53,51.58,95006,0
+FMB.US,D,20240313,000000,51.58,51.645,51.58,51.59,106018,0
+FMB.US,D,20240314,000000,51.64,51.64,51.4579,51.54,92713,0
+FMB.US,D,20240315,000000,51.5,51.5599,51.4831,51.52,200241,0
+FMB.US,D,20240318,000000,51.54,51.56,51.5,51.53,269681,0
+FMB.US,D,20240319,000000,51.63,51.63,51.52,51.57,101406,0
+FMB.US,D,20240320,000000,51.6,51.6,51.4701,51.54,83768,0
+FMB.US,D,20240321,000000,51.47,51.47,51.37,51.38,115259,0
+FMB.US,D,20240322,000000,51.53,51.53,51.46,51.46,170405,0
+FMB.US,D,20240325,000000,51.47,51.47,51.4,51.42,128330,0
+FMB.US,D,20240326,000000,51.45,51.45,51.36,51.41,110635,0
+FMB.US,D,20240327,000000,51.31,51.4,51.3001,51.4,146102,0
+FMB.US,D,20240328,000000,51.33,51.42,51.33,51.36,127173,0
+FMB.US,D,20240401,000000,51.39,51.39,51.18,51.24,138985,0
+FMB.US,D,20240402,000000,51.29,51.29,51.0801,51.1,179906,0
+FMB.US,D,20240403,000000,50.99,51.065,50.93,51.04,119027,0
+FMB.US,D,20240404,000000,51.11,51.13,50.96,51.11,70877,0
+FMB.US,D,20240405,000000,50.96,51.06,50.96,50.985,94238,0
+FMB.US,D,20240408,000000,51.05,51.05,50.94,50.98,179618,0
+FMB.US,D,20240409,000000,51.05,51.135,51.05,51.1,225736,0
+FMB.US,D,20240410,000000,50.99,50.99,50.76,50.77,160348,0
+FMB.US,D,20240411,000000,50.74,50.93,50.74,50.9,250967,0
+FMB.US,D,20240412,000000,50.97,51.08,50.97,51.005,131186,0
+FMB.US,D,20240415,000000,50.92,50.9885,50.87,50.92,177041,0
+FMB.US,D,20240416,000000,50.88,50.928,50.83,50.87,175877,0
+FMB.US,D,20240417,000000,50.82,50.99,50.82,50.965,129020,0
+FMB.US,D,20240418,000000,50.91,50.96,50.8649,50.945,116242,0
+FMB.US,D,20240419,000000,50.98,50.985,50.96,50.985,149036,0
+FMB.US,D,20240422,000000,51.03,51.03,50.97,50.995,155479,0
+FMB.US,D,20240423,000000,50.78,50.94,50.78,50.865,226276,0
+FMB.US,D,20240424,000000,50.83,50.855,50.8,50.835,129643,0
+FMB.US,D,20240425,000000,50.7,50.7561,50.665,50.685,162725,0
+FMB.US,D,20240426,000000,50.85,50.85,50.69,50.71,116027,0
+FMB.US,D,20240429,000000,50.72,50.8,50.72,50.8,96209,0
+FMB.US,D,20240430,000000,50.78,50.78,50.66,50.75,134975,0
+FMB.US,D,20240501,000000,50.78,50.895,50.77,50.84,122710,0
+FMB.US,D,20240502,000000,50.8,50.9199,50.8,50.905,120633,0
+FMB.US,D,20240503,000000,50.98,51.04,50.95,51.025,146560,0
+FMB.US,D,20240506,000000,50.97,51.11,50.97,51.095,189411,0
+FMB.US,D,20240507,000000,51.15,51.2399,51.1332,51.205,84113,0
+FMB.US,D,20240508,000000,51.23,51.24,51.176,51.225,87898,0
+FMB.US,D,20240509,000000,51.24,51.2795,51.16,51.25,108624,0
+FMB.US,D,20240510,000000,51.14,51.23,51.14,51.175,94840,0
+FMB.US,D,20240513,000000,51.26,51.26,51.1701,51.19,126623,0
+FMB.US,D,20240514,000000,51.21,51.28,51.17,51.26,161045,0
+FMB.US,D,20240515,000000,51.3,51.37,51.295,51.3348,167740,0
+FMB.US,D,20240516,000000,51.27,51.329,51.2601,51.285,110351,0
+FMB.US,D,20240517,000000,51.2,51.26,51.1201,51.16,163145,0
+FMB.US,D,20240520,000000,51.22,51.22,51.06,51.09,147991,0
+FMB.US,D,20240521,000000,50.96,50.99,50.8622,50.885,121263,0
+FMB.US,D,20240522,000000,50.81,50.8499,50.75,50.7751,137752,0
+FMB.US,D,20240523,000000,50.73,50.86,50.6601,50.6646,116021,0
+FMB.US,D,20240524,000000,50.72,50.72,50.62,50.64,158264,0
+FMB.US,D,20240528,000000,50.7,50.72,50.62,50.63,167546,0
+FMB.US,D,20240529,000000,50.61,50.64,50.47,50.4753,184212,0
+FMB.US,D,20240530,000000,50.52,50.5999,50.49,50.51,101190,0
+FMB.US,D,20240531,000000,50.6,50.6466,50.52,50.57,105641,0
+FMB.US,D,20240603,000000,50.65,50.76,50.58,50.72,139538,0
+FMB.US,D,20240604,000000,50.7,50.7999,50.7,50.7775,154699,0
+FMB.US,D,20240605,000000,50.85,51.34,50.85,50.96,174406,0
+FMB.US,D,20240606,000000,51.03,51.15,51.03,51.15,165281,0
+FMB.US,D,20240607,000000,50.96,51.05,50.96,50.9652,140422,0
+FMB.US,D,20240610,000000,51.02,51.02,50.88,50.94,132412,0
+FMB.US,D,20240611,000000,51.04,51.07,50.96,51.06,129954,0
+FMB.US,D,20240612,000000,51.26,51.3,51.22,51.27,204257,0
+FMB.US,D,20240613,000000,51.33,51.38,51.29,51.365,351120,0
+FMB.US,D,20240614,000000,51.34,51.48,51.3301,51.4289,137407,0
+FMB.US,D,20240617,000000,51.38,51.38,51.28,51.3,74179,0
+FMB.US,D,20240618,000000,51.45,51.45,51.3245,51.42,155036,0
+FMB.US,D,20240620,000000,51.32,51.35,51.28,51.34,113398,0
+FMB.US,D,20240621,000000,51.36,51.3883,51.27,51.3046,161789,0
+FMB.US,D,20240624,000000,51.43,51.43,51.27,51.2854,123868,0
+FMB.US,D,20240625,000000,51.38,51.38,51.29,51.34,96976,0
+FMB.US,D,20240626,000000,51.25,51.25,51.14,51.17,112684,0
+FMB.US,D,20240627,000000,51.07,51.19,51.06,51.165,158929,0
+FMB.US,D,20240628,000000,51.2,51.24,51.05,51.06,137186,0
+FMB.US,D,20240701,000000,50.95,51.0099,50.905,51,186315,0
+FMB.US,D,20240702,000000,51.21,51.21,51.06,51.11,99747,0
+FMB.US,D,20240703,000000,51.12,51.25,51.1001,51.245,69509,0
+FMB.US,D,20240705,000000,51.31,51.32,51.244,51.32,74053,0
+FMB.US,D,20240708,000000,51.31,51.31,51.22,51.22,129568,0
+FMB.US,D,20240709,000000,51.16,51.32,51.16,51.29,105610,0
+FMB.US,D,20240710,000000,51.2,51.34,51.2,51.335,194067,0
+FMB.US,D,20240711,000000,51.48,51.4999,51.43,51.47,127684,0
+FMB.US,D,20240712,000000,51.51,51.52,51.45,51.51,97443,0
+FMB.US,D,20240715,000000,51.48,51.48,51.355,51.38,113041,0
+FMB.US,D,20240716,000000,51.5,51.52,51.39,51.505,113664,0
+FMB.US,D,20240717,000000,51.53,51.53,51.47,51.495,169318,0
+FMB.US,D,20240718,000000,51.4,51.55,51.4,51.4455,131142,0
+FMB.US,D,20240719,000000,51.44,51.46,51.405,51.425,52598,0
+FMB.US,D,20240722,000000,51.5,51.52,51.39,51.44,153835,0
+FMB.US,D,20240723,000000,51.37,51.37,51.2934,51.32,113775,0
+FMB.US,D,20240724,000000,51.3,51.4,51.23,51.235,144387,0
+FMB.US,D,20240725,000000,51.29,51.35,51.24,51.2923,542018,0
+FMB.US,D,20240726,000000,51.41,51.41,51.3,51.32,117789,0
+FMB.US,D,20240729,000000,51.31,51.37,51.31,51.35,152080,0
+FMB.US,D,20240730,000000,51.32,51.3709,51.31,51.34,134560,0
+FMB.US,D,20240731,000000,51.43,51.45,51.29,51.45,110085,0
+FMB.US,D,20240801,000000,51.59,51.635,51.52,51.56,186366,0
+FMB.US,D,20240802,000000,51.85,51.89,51.7311,51.88,182641,0
+FMB.US,D,20240805,000000,52.07,52.07,51.9,51.91,189284,0
+FMB.US,D,20240806,000000,51.96,51.96,51.77,51.84,142906,0
+FMB.US,D,20240807,000000,51.84,51.84,51.6,51.61,140938,0
+FMB.US,D,20240808,000000,51.64,51.64,51.45,51.52,112596,0
+FMB.US,D,20240809,000000,51.65,51.65,51.5401,51.5758,124152,0
+FMB.US,D,20240812,000000,51.57,51.77,51.54,51.62,113391,0
+FMB.US,D,20240813,000000,51.57,51.7108,51.57,51.66,111948,0
+FMB.US,D,20240814,000000,51.79,51.79,51.65,51.725,169701,0
+FMB.US,D,20240815,000000,51.7,51.7,51.53,51.56,118170,0
+FMB.US,D,20240816,000000,51.43,51.61,51.43,51.585,98214,0
+FMB.US,D,20240819,000000,51.58,51.6652,51.58,51.6049,102772,0
+FMB.US,D,20240820,000000,51.73,51.73,51.62,51.7,114220,0
+FMB.US,D,20240821,000000,51.64,51.64,51.51,51.595,169898,0
+FMB.US,D,20240822,000000,51.6,51.6,51.42,51.5,225753,0
+FMB.US,D,20240823,000000,51.59,51.69,51.5101,51.67,154787,0
+FMB.US,D,20240826,000000,51.61,51.7487,51.58,51.59,168805,0
+FMB.US,D,20240827,000000,51.6,51.6,51.49,51.57,167410,0
+FMB.US,D,20240828,000000,51.62,51.62,51.51,51.56,124743,0
+FMB.US,D,20240829,000000,51.57,51.58,51.47,51.58,137926,0
+FMB.US,D,20240830,000000,51.63,51.63,51.52,51.54,139145,0
+FMB.US,D,20240903,000000,51.73,51.73,51.59,51.69,124674,0
+FMB.US,D,20240904,000000,51.61,51.75,51.61,51.74,192725,0
+FMB.US,D,20240905,000000,51.81,51.81,51.69,51.8,185910,0
+FMB.US,D,20240906,000000,51.88,51.93,51.77,51.8404,122414,0
+FMB.US,D,20240909,000000,51.94,51.94,51.8225,51.87,123853,0
+FMB.US,D,20240910,000000,51.89,51.97,51.84,51.97,83091,0
+FMB.US,D,20240911,000000,51.9,52.02,51.895,51.94,102156,0
+FMB.US,D,20240912,000000,51.91,51.94,51.86,51.94,104484,0
+FMB.US,D,20240913,000000,52.02,52.02,51.965,52.01,94528,0
+FMB.US,D,20240916,000000,52.03,52.07,52.015,52.05,193517,0
+FMB.US,D,20240917,000000,52,52.0493,51.99,52.03,254186,0
+FMB.US,D,20240918,000000,52.05,52.13,51.9561,52,153699,0
+FMB.US,D,20240919,000000,51.95,52.04,51.9202,52.04,138280,0
+FMB.US,D,20240920,000000,52.05,52.0699,51.95,52.03,149676,0
+FMB.US,D,20240923,000000,52.06,52.06,51.93,52.03,253291,0
+FMB.US,D,20240924,000000,51.93,52.06,51.9296,52.04,131191,0
+FMB.US,D,20240925,000000,52.04,52.04,51.95,51.99,355309,0
+FMB.US,D,20240926,000000,51.93,51.93,51.825,51.89,146145,0
+FMB.US,D,20240927,000000,51.98,51.99,51.91,51.99,202075,0
+FMB.US,D,20240930,000000,52,52,51.91,51.96,132783,0
+FMB.US,D,20241001,000000,52.02,52.1,52,52.08,204101,0
+FMB.US,D,20241002,000000,52.01,52.07,52,52.07,188123,0
+FMB.US,D,20241003,000000,52.05,52.065,52.01,52.03,146068,0
+FMB.US,D,20241004,000000,51.86,51.8802,51.765,51.81,245601,0
+FMB.US,D,20241007,000000,51.78,51.78,51.69,51.72,230066,0
+FMB.US,D,20241008,000000,51.7,51.8,51.7,51.8,201826,0
+FMB.US,D,20241009,000000,51.74,51.74,51.635,51.66,149408,0
+FMB.US,D,20241010,000000,51.67,51.7199,51.635,51.7,118929,0
+FMB.US,D,20241011,000000,51.71,51.7289,51.65,51.72,209301,0
+FMB.US,D,20241014,000000,51.66,51.66,51.55,51.58,78484,0
+FMB.US,D,20241015,000000,51.72,51.75,51.6802,51.75,171327,0
+FMB.US,D,20241016,000000,51.8,51.8,51.75,51.8,107950,0
+FMB.US,D,20241017,000000,51.74,51.79,51.69,51.78,125355,0
+FMB.US,D,20241018,000000,51.72,51.82,51.72,51.74,115631,0
+FMB.US,D,20241021,000000,51.74,51.74,51.575,51.58,125461,0
+FMB.US,D,20241022,000000,51.52,51.52,51.3113,51.33,122854,0
+FMB.US,D,20241023,000000,51.23,51.23,50.965,51.02,153569,0
+FMB.US,D,20241024,000000,48.1,51.1464,48.1,51.12,113485,0
+FMB.US,D,20241025,000000,51.29,51.29,51.13,51.145,170832,0
+FMB.US,D,20241028,000000,51.14,51.25,51.14,51.18,157348,0
+FMB.US,D,20241029,000000,51.15,51.16,51.035,51.13,95938,0
+FMB.US,D,20241030,000000,51.22,51.22,51.096597,51.13,591220,0
+FMB.US,D,20241031,000000,51.16,51.17,51.065,51.14,169954,0
+FMB.US,D,20241101,000000,51.16,51.31,51.11,51.12,189118,0
+FMB.US,D,20241104,000000,51.36,51.36,51.255,51.31,127043,0
+FMB.US,D,20241105,000000,51.22,51.37,51.22,51.35,114580,0
+FMB.US,D,20241106,000000,50.99,50.99,50.72,50.75,185100,0
+FMB.US,D,20241107,000000,50.87,51.0447,50.87,51.02,176203,0
+FMB.US,D,20241108,000000,51.17,51.42,51.17,51.42,123638,0
+FMB.US,D,20241111,000000,51.26,51.36,51.26,51.35,97044,0
+FMB.US,D,20241112,000000,51.48,51.48,51.205,51.27,113260,0
+FMB.US,D,20241113,000000,51.42,51.4399,51.27,51.27,88297,0
+FMB.US,D,20241114,000000,51.31,51.39,51.3,51.32,108665,0
+FMB.US,D,20241115,000000,51.28,51.46,51.26,51.42,187932,0
+FMB.US,D,20241118,000000,51.38,51.48,51.38,51.48,152347,0
+FMB.US,D,20241119,000000,51.54,51.6191,51.51,51.53,140172,0
+FMB.US,D,20241120,000000,51.41,51.505,51.41,51.47,126246,0
+FMB.US,D,20241121,000000,51.34,51.38,51.29,51.3,264353,0
+FMB.US,D,20241122,000000,51.37,51.4,51.31,51.35,128730,0
+FMB.US,D,20241125,000000,51.54,51.56,51.4932,51.53,122423,0
+FMB.US,D,20241126,000000,51.51,51.58,51.465,51.55,183711,0
+FMB.US,D,20241127,000000,51.6,51.73,51.6,51.66,143542,0
+FMB.US,D,20241129,000000,51.75,51.82,51.75,51.8,39641,0
+FMB.US,D,20241202,000000,51.66,51.92,51.66,51.91,140245,0
+FMB.US,D,20241203,000000,51.93,51.95,51.87,51.92,148678,0
+FMB.US,D,20241204,000000,51.78,51.97,51.78,51.97,137647,0
+FMB.US,D,20241205,000000,51.93,51.93,51.85,51.9,606857,0
+FMB.US,D,20241206,000000,51.93,51.985,51.875,51.96,288515,0
+FMB.US,D,20241209,000000,51.93,51.9489,51.855,51.86,135597,0
+FMB.US,D,20241210,000000,51.91,51.91,51.7827,51.8,131433,0
+FMB.US,D,20241211,000000,51.85,51.8594,51.68,51.68,147513,0
+FMB.US,D,20241212,000000,51.64,51.67,51.49,51.635,194252,0
+FMB.US,D,20241213,000000,51.31,51.4,51.26,51.28,150410,0
+FMB.US,D,20241216,000000,51.43,51.43,51.2901,51.35,152937,0
+FMB.US,D,20241217,000000,51.33,51.3475,51.19,51.22,278124,0
+FMB.US,D,20241218,000000,51.21,51.21,50.96,50.965,254415,0
+FMB.US,D,20241219,000000,50.75,50.8217,50.58,50.635,379155,0
+FMB.US,D,20241220,000000,50.65,50.88,50.65,50.7563,286802,0
+FMB.US,D,20241223,000000,50.78,50.84,50.74,50.7859,375981,0
+FMB.US,D,20241224,000000,50.87,50.87,50.7101,50.795,159016,0
+FMB.US,D,20241226,000000,50.83,50.89,50.7401,50.85,249227,0
+FMB.US,D,20241227,000000,50.9,50.9,50.775,50.83,250945,0
+FMB.US,D,20241230,000000,50.94,51.06,50.94,51.03,387101,0
+FMB.US,D,20241231,000000,51.05,51.08,50.99,51.01,456615,0
+FMB.US,D,20250102,000000,51.19,51.19,51.0401,51.1,251356,0
+FMB.US,D,20250103,000000,51.19,51.19,51.07,51.07,112342,0
+FMB.US,D,20250106,000000,51.03,51.16,51.03,51.1451,180939,0
+FMB.US,D,20250107,000000,51.13,51.13,51.0052,51.05,157093,0
+FMB.US,D,20250108,000000,51.01,51.01,50.855,50.925,173183,0
+FMB.US,D,20250110,000000,50.72,50.8001,50.72,50.745,206930,0
+FMB.US,D,20250113,000000,50.85,50.85,50.5811,50.665,400476,0
+FMB.US,D,20250114,000000,50.69,50.69,50.54,50.61,178029,0
+FMB.US,D,20250115,000000,50.78,50.85,50.73,50.7636,578231,0
+FMB.US,D,20250116,000000,50.79,50.865,50.73,50.8,267225,0
+FMB.US,D,20250117,000000,50.86,51,50.84,50.89,213168,0
+FMB.US,D,20250121,000000,51.04,51.04,50.935,50.98,353267,0
+FMB.US,D,20250122,000000,51,51,50.84,50.84,329983,0
+FMB.US,D,20250123,000000,50.89,50.89,50.72,50.74,309288,0
+FMB.US,D,20250124,000000,50.85,50.85,50.75,50.84,223609,0
+FMB.US,D,20250127,000000,51.09,51.09,50.97,51.06,152509,0
+FMB.US,D,20250128,000000,51.03,51.0503,50.965,51.05,140335,0
+FMB.US,D,20250129,000000,51.01,51.04,50.91,51,149917,0
+FMB.US,D,20250130,000000,51.01,51.11,51.01,51.1,199023,0
+FMB.US,D,20250131,000000,51.13,51.13,50.97,51.04,148319,0
+FMB.US,D,20250203,000000,51.07,51.3447,51.045,51.09,259142,0
+FMB.US,D,20250204,000000,51.15,51.18,51.045,51.16,172273,0
+FMB.US,D,20250205,000000,51.24,51.37,51.24,51.32,183159,0
+FMB.US,D,20250206,000000,51.33,51.3475,51.282,51.31,105312,0
+FMB.US,D,20250207,000000,51.27,51.275,51.205,51.2306,116282,0
+FMB.US,D,20250210,000000,51.33,51.33,51.225,51.28,134781,0
+FMB.US,D,20250211,000000,51.22,51.22,51.13,51.185,148979,0
+FMB.US,D,20250212,000000,50.99,51.0099,50.8801,50.96,131513,0
+FMB.US,D,20250213,000000,51.05,51.16,51.035,51.09,175198,0
+FMB.US,D,20250214,000000,51.27,51.27,51.06,51.2,234961,0
+FMB.US,D,20250218,000000,50.91,51.1824,50.91,51.0159,281067,0
+FMB.US,D,20250219,000000,51.12,51.1985,51.005,51.18,170838,0
+FMB.US,D,20250220,000000,51.24,51.26,51.1904,51.25,135524,0
+FMB.US,D,20250221,000000,51.17,51.28,51.08,51.24,114267,0
+FMB.US,D,20250224,000000,51.11,51.26,51.11,51.215,222632,0
+FMB.US,D,20250225,000000,51.42,51.46,51.37,51.39,177193,0
+FMB.US,D,20250226,000000,51.4,51.475,51.35,51.44,129837,0
+FMB.US,D,20250227,000000,51.34,51.385,51.32,51.35,119325,0
+FMB.US,D,20250228,000000,51.45,51.47,51.395,51.47,165567,0
+FMB.US,D,20250303,000000,51.33,51.4501,51.33,51.44,109870,0
+FMB.US,D,20250304,000000,51.47,51.47,51.245,51.31,300741,0
+FMB.US,D,20250305,000000,51.32,51.3905,51.2312,51.29,201367,0
+FMB.US,D,20250306,000000,51.32,51.32,51.145,51.15,169331,0
+FMB.US,D,20250307,000000,51.32,51.32,51.06,51.15,138944,0
+FMB.US,D,20250310,000000,51.18,51.29,51.18,51.21,148261,0
+FMB.US,D,20250311,000000,51.28,51.28,51.02,51.05,124641,0
+FMB.US,D,20250312,000000,51.03,51.03,50.82,50.88,111505,0
+FMB.US,D,20250313,000000,50.73,50.87,50.704,50.86,130605,0
+FMB.US,D,20250314,000000,50.84,50.85,50.8068,50.85,200338,0
+FMB.US,D,20250317,000000,50.85,50.91,50.82,50.84,156426,0
+FMB.US,D,20250318,000000,50.88,50.92,50.79,50.87,95289,0
+FMB.US,D,20250319,000000,50.81,50.91,50.725,50.88,111428,0
+FMB.US,D,20250320,000000,51.07,51.07,50.91,50.93,164109,0
+FMB.US,D,20250321,000000,51.01,51.01,50.81,50.85,91217,0
+FMB.US,D,20250324,000000,50.85,51.31,50.647516,50.72,299196,0
+FMB.US,D,20250325,000000,50.74,50.7449,50.69,50.7,102725,0
+FMB.US,D,20250326,000000,50.58,50.62,50.44,50.44,180458,0
+FMB.US,D,20250327,000000,50.3,50.3,50.14,50.17,166697,0
+FMB.US,D,20250328,000000,50.29,50.39,50.27,50.36,413890,0
+FMB.US,D,20250331,000000,50.42,50.499,50.3442,50.4222,290732,0
+FMB.US,D,20250401,000000,50.55,50.6799,50.491,50.63,329107,0
+FMB.US,D,20250402,000000,50.59,50.68,50.47,50.49,331522,0
+FMB.US,D,20250403,000000,50.86,50.86,50.6359,50.79,229532,0
+FMB.US,D,20250404,000000,51.07,51.127,50.79,50.93,362697,0
+FMB.US,D,20250407,000000,50.81,50.81,49.75,49.9,459613,0
+FMB.US,D,20250408,000000,49.7,49.84,49.11,49.44,749118,0
+FMB.US,D,20250409,000000,48.61,49.6235,48.185,49.49,544939,0
+FMB.US,D,20250410,000000,49.78,50.1206,49.4,49.52,438216,0
+FMB.US,D,20250411,000000,49.21,49.21,48.63,49.12,536475,0
+FMB.US,D,20250414,000000,49.52,49.65,49.38,49.54,301373,0
+FMB.US,D,20250415,000000,49.59,49.61,49.36,49.55,283530,0
+FMB.US,D,20250416,000000,49.56,49.85,49.53,49.6,323937,0
+FMB.US,D,20250417,000000,49.61,49.75,49.5,49.6,266003,0
+FMB.US,D,20250421,000000,49.49,49.7298,49.24,49.32,444152,0
+FMB.US,D,20250422,000000,49.34,49.3648,49.04,49.21,264956,0
+FMB.US,D,20250423,000000,49.46,49.7795,49.33,49.41,410356,0
+FMB.US,D,20250424,000000,49.45,49.72,49.3988,49.57,430638,0
+FMB.US,D,20250425,000000,49.55,49.76,49.55,49.68,241357,0
+FMB.US,D,20250428,000000,49.67,49.82,49.635,49.75,171824,0
+FMB.US,D,20250429,000000,49.74,49.89,49.715,49.77,319886,0
+FMB.US,D,20250430,000000,49.85,49.9091,49.747545,49.9,175119,0
+FMB.US,D,20250501,000000,50.03,50.03,49.75,49.81,169463,0
+FMB.US,D,20250502,000000,49.77,49.86,49.68,49.75,434843,0
+FMB.US,D,20250505,000000,49.69,49.94,49.6,49.7,685400,0
+FMB.US,D,20250506,000000,49.7,49.95,49.62,49.83,211005,0
+FMB.US,D,20250507,000000,49.9,49.94,49.8101,49.89,168982,0
+FMB.US,D,20250508,000000,49.94,49.9682,49.77,49.8,142765,0
+FMB.US,D,20250509,000000,49.87,49.9899,49.78,49.795,130296,0
+FMB.US,D,20250512,000000,49.87,49.87,49.51,49.76,277814,0
+FMB.US,D,20250513,000000,49.76,49.96,49.6905,49.88,172221,0
+FMB.US,D,20250514,000000,49.78,49.92,49.69,49.71,261141,0
+FMB.US,D,20250515,000000,49.88,50.05,49.71,49.99,178433,0
+FMB.US,D,20250516,000000,49.94,50.0871,49.8233,49.96,150296,0
+FMB.US,D,20250519,000000,49.76,49.93,49.6384,49.91,128965,0
+FMB.US,D,20250520,000000,49.8,50.0699,49.71,49.86,103392,0
+FMB.US,D,20250521,000000,49.56,49.77,49.45,49.51,295607,0
+FMB.US,D,20250522,000000,49.4,49.51,49.33,49.44,435304,0
+FMB.US,D,20250523,000000,49.52,49.6831,49.4801,49.52,165523,0
+FMB.US,D,20250527,000000,49.6,49.72,49.5,49.71,165458,0
+FMB.US,D,20250528,000000,49.59,49.71,49.5301,49.64,176488,0
+FMB.US,D,20250529,000000,49.64,49.85,49.56,49.66,170170,0
+FMB.US,D,20250530,000000,49.65,49.72,49.51,49.64,109550,0
+FMB.US,D,20250602,000000,49.62,49.73,49.46,49.51,207021,0
+FMB.US,D,20250603,000000,49.59,49.63,49.44,49.56,326225,0
+FMB.US,D,20250604,000000,49.67,49.7788,49.5751,49.71,134144,0
+FMB.US,D,20250605,000000,49.63,49.79,49.57,49.68,202535,0
+FMB.US,D,20250606,000000,49.64,49.68,49.47,49.5,103523,0
+FMB.US,D,20250609,000000,49.55,49.7499,49.5,49.63,134365,0
+FMB.US,D,20250610,000000,49.74,49.7488,49.55,49.645,153148,0
+FMB.US,D,20250611,000000,49.59,49.77,49.59,49.69,133398,0
+FMB.US,D,20250612,000000,49.71,49.92,49.7,49.82,204809,0
+FMB.US,D,20250613,000000,49.84,49.87,49.64,49.71,127738,0
+FMB.US,D,20250616,000000,49.75,49.8,49.68,49.73,156767,0
+FMB.US,D,20250617,000000,49.81,49.8589,49.7457,49.81,106374,0
+FMB.US,D,20250618,000000,49.87,49.91,49.73,49.7555,124629,0
+FMB.US,D,20250620,000000,49.82,49.8337,49.7398,49.7952,172934,0
+FMB.US,D,20250623,000000,49.87,49.9199,49.8,49.8324,162045,0
+FMB.US,D,20250624,000000,49.79,49.909,49.79,49.8563,150345,0
+FMB.US,D,20250625,000000,49.85,49.8988,49.8,49.84,153154,0
+FMB.US,D,20250626,000000,49.71,49.8295,49.6501,49.735,174134,0
+FMB.US,D,20250627,000000,49.71,49.7999,49.6871,49.75,173673,0
+FMB.US,D,20250630,000000,49.86,49.8691,49.78,49.82,173879,0
+FMB.US,D,20250701,000000,49.85,49.93,49.78,49.88,257144,0
+FMB.US,D,20250702,000000,49.87,49.9,49.7801,49.9,252955,0
+FMB.US,D,20250703,000000,49.87,49.87,49.7801,49.8542,88864,0
+FMB.US,D,20250707,000000,49.79,49.9089,49.79,49.84,234909,0
+FMB.US,D,20250708,000000,49.87,49.9,49.7905,49.85,167887,0
+FMB.US,D,20250709,000000,49.83,49.94,49.83,49.905,191077,0
+FMB.US,D,20250710,000000,49.91,49.95,49.858,49.9,171111,0
+FMB.US,D,20250711,000000,49.8,49.86,49.713,49.76,141174,0
+FMB.US,D,20250714,000000,49.7,49.79,49.7,49.71,161958,0
+FMB.US,D,20250715,000000,49.7,49.76,49.62,49.65,181915,0
+FMB.US,D,20250716,000000,49.68,49.69,49.57,49.585,260414,0
+FMB.US,D,20250717,000000,49.5,49.5794,49.4316,49.45,303471,0
+FMB.US,D,20250718,000000,49.46,49.49,49.3801,49.405,240968,0
+FMB.US,D,20250721,000000,49.61,49.6687,49.51,49.5148,236878,0
+FMB.US,D,20250722,000000,49.49,49.49,49.34,49.355,169607,0
+FMB.US,D,20250723,000000,49.31,49.4,49.2799,49.3213,194998,0
+FMB.US,D,20250724,000000,49.3,49.4199,49.29,49.3294,183429,0
+FMB.US,D,20250725,000000,49.39,49.41,49.33,49.375,120938,0
+FMB.US,D,20250728,000000,49.3,49.3948,49.3,49.3657,113173,0
+FMB.US,D,20250729,000000,49.42,49.5203,49.41,49.485,182094,0
+FMB.US,D,20250730,000000,49.43,49.5,49.36,49.39,169599,0
+FMB.US,D,20250731,000000,49.49,49.52,49.45,49.4744,195951,0
+FMB.US,D,20250801,000000,49.67,49.81,49.67,49.775,150606,0
+FMB.US,D,20250804,000000,49.84,49.84,49.71,49.7492,124408,0
+FMB.US,D,20250805,000000,49.7,49.79,49.7,49.765,178501,0
+FMB.US,D,20250806,000000,49.72,49.78,49.64,49.6973,129777,0
+FMB.US,D,20250807,000000,49.73,49.8,49.73,49.78,190794,0
+FMB.US,D,20250808,000000,49.7,49.75,49.68,49.735,223720,0
+FMB.US,D,20250811,000000,49.71,49.851,49.71,49.82,160462,0
+FMB.US,D,20250812,000000,49.69,49.84,49.69,49.8092,423120,0
+FMB.US,D,20250813,000000,49.8,49.89,49.8,49.865,192583,0
+FMB.US,D,20250814,000000,49.85,49.87,49.7701,49.805,181690,0
+FMB.US,D,20250815,000000,49.79,49.8085,49.75,49.765,144292,0
+FMB.US,D,20250818,000000,49.81,49.81,49.7305,49.77,107263,0
+FMB.US,D,20250819,000000,49.72,49.8215,49.7102,49.7782,148154,0
+FMB.US,D,20250820,000000,49.75,49.8365,49.701,49.735,114625,0
+FMB.US,D,20250821,000000,49.55,49.6122,49.4902,49.51,120887,0
+FMB.US,D,20250822,000000,49.59,49.79,49.5701,49.725,172724,0
+FMB.US,D,20250825,000000,49.66,49.7155,49.6186,49.6492,123790,0
+FMB.US,D,20250826,000000,49.65,49.73,49.65,49.7078,148288,0
+FMB.US,D,20250827,000000,49.71,49.76,49.6489,49.7584,155369,0
+FMB.US,D,20250828,000000,49.71,49.77,49.7,49.75,196926,0
+FMB.US,D,20250829,000000,49.78,49.7998,49.709,49.7634,169458,0
+FMB.US,D,20250902,000000,49.75,49.75,49.6202,49.66,191340,0
+FMB.US,D,20250903,000000,49.7,49.8595,49.66,49.83,168153,0
+FMB.US,D,20250904,000000,49.89,49.96,49.8455,49.9196,206771,0
+FMB.US,D,20250905,000000,50.15,50.24,50.115,50.235,187660,0
+FMB.US,D,20250908,000000,50.31,50.4685,50.29,50.4588,252414,0
+FMB.US,D,20250909,000000,50.4,50.5,50.36,50.4263,304738,0
+FMB.US,D,20250910,000000,50.55,50.64,50.53,50.6,147004,0
+FMB.US,D,20250911,000000,50.71,50.81,50.685896,50.7872,242068,0
+FMB.US,D,20250912,000000,50.7,50.81,50.6528,50.79,201155,0
+FMB.US,D,20250915,000000,50.86,51.0185,50.785,50.885,152331,0
+FMB.US,D,20250916,000000,50.84,50.9499,50.7716,50.89,260902,0
+FMB.US,D,20250917,000000,50.82,51.145,50.82,50.93,126871,0
+FMB.US,D,20250918,000000,50.79,50.9932,50.79,50.91,189245,0
+FMB.US,D,20250919,000000,50.75,50.9489,50.75,50.88,179653,0
+FMB.US,D,20250922,000000,50.87,50.98,50.83,50.87,215232,0
+FMB.US,D,20250923,000000,50.95,50.95,50.78,50.8416,173751,0
+FMB.US,D,20250924,000000,50.85,50.8659,50.7344,50.81,121901,0
+FMB.US,D,20250925,000000,50.52,50.6,50.48,50.5842,90417,0
+FMB.US,D,20250926,000000,50.58,50.65,50.5557,50.61,81144,0
+FMB.US,D,20250929,000000,50.68,50.72,50.61,50.7,206909,0
+FMB.US,D,20250930,000000,50.7,50.75,50.6201,50.7016,174309,0
+FMB.US,D,20251001,000000,50.85,50.85,50.71,50.765,124253,0
+FMB.US,D,20251002,000000,50.6643,50.81,50.6643,50.745,118489,0
+FMB.US,D,20251003,000000,50.79,50.81,50.7,50.785,107062,0
+FMB.US,D,20251006,000000,50.76,50.82,50.71,50.78,197289,0
+FMB.US,D,20251007,000000,50.81,50.87,50.73,50.8,199530,0
+FMB.US,D,20251008,000000,50.93,50.93,50.8408,50.8682,183450,0
+FMB.US,D,20251009,000000,50.89,50.8976,50.8035,50.8802,111478,0
+FMB.US,D,20251010,000000,51,51.02,50.7839,50.97,105977,0
+FMB.US,D,20251013,000000,50.97,51.1,50.8136,51.065,84381,0
+FMB.US,D,20251014,000000,51.11,51.1156,50.98,51.0455,119014,0
+FMB.US,D,20251015,000000,51.13,51.15,50.98,51.1101,86458,0
+FMB.US,D,20251016,000000,51.2,51.2941,51.14,51.2691,111576,0
+FMB.US,D,20251017,000000,51.27,51.28,51.0928,51.24,126068,0
+FMB.US,D,20251020,000000,51.25,51.35,51.25,51.2897,94122,0
+FMB.US,D,20251021,000000,51.21,51.2177,51.15,51.1599,177078,0
+FMB.US,D,20251022,000000,51.21,51.26,51.13,51.1872,138495,0
+FMB.US,D,20251023,000000,51.21,51.25,51.17,51.21,109765,0
+FMB.US,D,20251024,000000,51.25,51.29,51.1901,51.24,149294,0
+FMB.US,D,20251027,000000,51.25,51.29,51.2,51.28,103578,0
+FMB.US,D,20251028,000000,51.32,51.3299,51.2309,51.27,131257,0
+FMB.US,D,20251029,000000,51.24,51.284,51.1391,51.16,132393,0
+FMB.US,D,20251030,000000,51.06,51.2199,50.99,51.175,223507,0
+FMB.US,D,20251031,000000,51.29,51.32,51.1802,51.26,156272,0
+FMB.US,D,20251103,000000,51.24,51.28,51.14,51.17,65124,0
+FMB.US,D,20251104,000000,51.13,51.2771,51.13,51.235,143255,0
+FMB.US,D,20251105,000000,51.1,51.1778,51.1,51.13,198412,0
+FMB.US,D,20251106,000000,51.25,51.26,51.11,51.25,139219,0
+FMB.US,D,20251107,000000,51.25,51.3199,51.21,51.2307,88009,0
+FMB.US,D,20251110,000000,51.3,51.3,51.2,51.225,121206,0
+FMB.US,D,20251111,000000,51.29,51.39,51.2815,51.3653,110649,0
+FMB.US,D,20251112,000000,51.39,51.39,51.19,51.2946,138995,0
+FMB.US,D,20251113,000000,51.29,51.29,51.2,51.2391,182747,0
+FMB.US,D,20251114,000000,51.24,51.322,51.14,51.1462,186771,0
+FMB.US,D,20251117,000000,51.25,51.28,51.17,51.2213,99979,0
+FMB.US,D,20251118,000000,51.35,51.35,51.2301,51.3,123213,0
+FMB.US,D,20251119,000000,51.33,51.34,51.23,51.2392,120074,0
+FMB.US,D,20251120,000000,51.24,51.3,51.18,51.275,117791,0
+FMB.US,D,20251121,000000,51.24,51.3,51.145,51.165,188780,0
+FMB.US,D,20251124,000000,51.23,51.23,51.15,51.1659,164938,0
+FMB.US,D,20251125,000000,51.21,51.21,51.115,51.1484,98741,0
+FMB.US,D,20251126,000000,51.21,51.24,51.07,51.2254,103596,0
+FMB.US,D,20251128,000000,51.28,51.28,51.202,51.25,40382,0
+FMB.US,D,20251201,000000,51.04,51.14,51.04,51.12,110899,0
+FMB.US,D,20251202,000000,51.16,51.16,51.02,51.08,147976,0
+FMB.US,D,20251203,000000,51.03,51.15,51.03,51.065,157881,0
+FMB.US,D,20251204,000000,51.07,51.0797,51.0245,51.0404,205154,0
+FMB.US,D,20251205,000000,51.11,51.11,51.0299,51.0555,115874,0
+FMB.US,D,20251208,000000,51.07,51.1088,51.02,51.0732,136151,0
+FMB.US,D,20251209,000000,51.11,51.13,51.02,51.0308,176178,0
+FMB.US,D,20251210,000000,51.06,51.11,51.02,51.095,258366,0
+FMB.US,D,20251211,000000,51.09,51.1425,51.04,51.095,103799,0
+FMB.US,D,20251212,000000,50.96,50.9787,50.8301,50.9165,135075,0
+FMB.US,D,20251215,000000,50.9,50.99,50.86,50.9,258835,0
+FMB.US,D,20251216,000000,50.92,50.98,50.86,50.9697,168464,0
+FMB.US,D,20251217,000000,50.95,51.06,50.9317,51.036,195831,0
+FMB.US,D,20251218,000000,51.11,51.2348,51.03,51.063,217442,0
+FMB.US,D,20251219,000000,50.97,51.08,50.97,51.0654,164238,0
+FMB.US,D,20251222,000000,51.07,51.1,51.0404,51.0775,172787,0
+FMB.US,D,20251223,000000,51.08,51.11,50.93,51.1,151407,0
+FMB.US,D,20251224,000000,51.09,51.1785,51.044,51.1541,111994,0
+FMB.US,D,20251226,000000,51.21,51.21,51.088,51.1143,232276,0
+FMB.US,D,20251229,000000,51.14,51.18,51.05,51.1449,225028,0
+FMB.US,D,20251230,000000,51.17,51.17,51.115,51.1209,343368,0
+FMB.US,D,20251231,000000,51.16,51.1892,51.105,51.135,238951,0
+FMB.US,D,20260102,000000,51.2,51.2,51.14,51.19,101940,0
+FMB.US,D,20260105,000000,51.26,51.29,51.21,51.2269,223518,0
+FMB.US,D,20260106,000000,51.14,51.25,51.14,51.2434,230056,0
+FMB.US,D,20260107,000000,51.34,51.4,51.28,51.38,1144100,0
+FMB.US,D,20260108,000000,51.37,51.3981,51.35,51.365,154325,0
+FMB.US,D,20260109,000000,51.44,51.44,51.375,51.4099,95535,0
+FMB.US,D,20260112,000000,51.43,51.45,51.37,51.4,172493,0
+FMB.US,D,20260113,000000,51.46,51.4799,51.4,51.43,164524,0
+FMB.US,D,20260114,000000,51.51,51.51,51.42,51.46,121796,0
+FMB.US,D,20260115,000000,51.5,51.5,51.44,51.45,103420,0
+FMB.US,D,20260116,000000,51.51,51.5391,51.4301,51.46,167216,0
+FMB.US,D,20260120,000000,51.4,51.44,51.28,51.3,189195,0
+FMB.US,D,20260121,000000,51.21,51.24,51.12,51.24,291006,0
+FMB.US,D,20260122,000000,51.27,51.27,51.18,51.25,231567,0
+FMB.US,D,20260123,000000,51.28,51.2932,51.25,51.28,128183,0
+FMB.US,D,20260126,000000,51.35,51.35,51.2,51.3,112555,0
+FMB.US,D,20260127,000000,51.3,51.3326,51.28,51.32,72180,0
+FMB.US,D,20260128,000000,51.36,51.37,51.26,51.33,207616,0
+FMB.US,D,20260129,000000,51.37,51.3798,51.32,51.35,104864,0
+FMB.US,D,20260130,000000,51.41,51.44,51.3526,51.42,107130,0
+FMB.US,D,20260202,000000,51.47,51.47,51.41,51.47,101476,0
+FMB.US,D,20260203,000000,51.49,51.5,51.3811,51.49,182493,0
+FMB.US,D,20260204,000000,51.51,51.5583,51.465,51.54,160198,0
+FMB.US,D,20260205,000000,51.61,51.62,51.5401,51.6,217577,0
+FMB.US,D,20260206,000000,51.58,51.6495,51.58,51.6,72767,0
+FMB.US,D,20260209,000000,51.59,51.67,51.59,51.67,71102,0
+FMB.US,D,20260210,000000,51.76,51.78,51.695,51.75,156846,0
+FMB.US,D,20260211,000000,51.72,51.72,51.6291,51.71,89289,0
+FMB.US,D,20260212,000000,51.79,51.82,51.7,51.81,162915,0
+FMB.US,D,20260213,000000,51.85,51.88,51.81,51.83,239269,0
+FMB.US,D,20260217,000000,51.85,51.895,51.822036,51.89,134574,0
+FMB.US,D,20260218,000000,51.89,51.89,51.8393,51.875,97990,0
diff --git a/daily/us/nasdaq etfs/fmhi.us.txt b/daily/us/nasdaq etfs/fmhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04668eae09ba44de899fb73ae0479ef06f0c13df
--- /dev/null
+++ b/daily/us/nasdaq etfs/fmhi.us.txt	
@@ -0,0 +1,2036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMHI.US,D,20171103,000000,44.9365,45.2069,44.9365,45.0608,7176.9421278223,0
+FMHI.US,D,20171107,000000,45.2069,45.2069,45.2059,45.2059,675.03899183751,0
+FMHI.US,D,20171108,000000,45.0886,45.1592,45.0786,45.1592,3328.91806854,0
+FMHI.US,D,20171109,000000,45.1522,45.1592,45.1403,45.1522,6577.3545881276,0
+FMHI.US,D,20171113,000000,45.1084,45.1084,45.0419,45.0419,18897.067694003,0
+FMHI.US,D,20171114,000000,45.1592,45.1592,45.1592,45.1592,1310.8432285608,0
+FMHI.US,D,20171115,000000,45.1592,45.1592,45.1592,45.1592,456.73279030437,0
+FMHI.US,D,20171117,000000,45.2248,45.2248,45.2149,45.2149,1888.2983422936,0
+FMHI.US,D,20171120,000000,45.2517,45.2517,45.2437,45.2437,675.03899183751,0
+FMHI.US,D,20171121,000000,45.2297,45.2297,45.2297,45.2297,338.02250559971,0
+FMHI.US,D,20171207,000000,45.6263,45.6691,45.6263,45.6691,879.260922304,0
+FMHI.US,D,20171208,000000,45.525,45.5439,45.2555,45.2555,1679.0463150176,0
+FMHI.US,D,20171213,000000,45.516,45.516,45.516,45.516,441.64249987581,0
+FMHI.US,D,20171214,000000,45.4981,45.7158,45.4256,45.5895,2726.3124707595,0
+FMHI.US,D,20171215,000000,45.5538,45.5538,45.5538,45.5538,338.02250559971,0
+FMHI.US,D,20171218,000000,45.5339,45.5885,45.5339,45.5885,1816.8709675984,0
+FMHI.US,D,20171220,000000,45.3441,45.3441,45.3222,45.3222,267.60115026643,0
+FMHI.US,D,20171221,000000,45.4574,45.4574,45.4574,45.4574,100.60193619039,0
+FMHI.US,D,20171222,000000,45.4296,45.4384,45.4296,45.4384,265.58911154263,0
+FMHI.US,D,20171227,000000,45.6025,45.8291,45.6025,45.6313,1146.8620725704,0
+FMHI.US,D,20171228,000000,45.5847,45.5847,45.5837,45.5837,556.32870713285,0
+FMHI.US,D,20171229,000000,45.5498,45.5498,45.5498,45.5498,123.74038151418,0
+FMHI.US,D,20180102,000000,45.9375,48.2426,45.4902,45.6313,21958.384612276,0
+FMHI.US,D,20180103,000000,45.693,45.7029,45.693,45.693,13632.56837316,0
+FMHI.US,D,20180105,000000,45.693,45.693,45.6741,45.6741,1426.5354551797,0
+FMHI.US,D,20180108,000000,45.684,45.684,45.6661,45.6661,875.23684485638,0
+FMHI.US,D,20180109,000000,45.8122,45.855,45.6313,45.6313,21906.071605457,0
+FMHI.US,D,20180110,000000,45.4902,45.4942,45.4902,45.4942,437.61842242819,0
+FMHI.US,D,20180111,000000,45.4663,45.4663,45.4663,45.4663,100.60193619039,0
+FMHI.US,D,20180112,000000,45.4902,45.4902,45.4037,45.4902,989.92305211343,0
+FMHI.US,D,20180117,000000,45.4216,45.4216,45.4216,45.4216,236.41455004741,0
+FMHI.US,D,20180122,000000,45.4474,45.4942,45.1074,45.4942,10629.600577876,0
+FMHI.US,D,20180123,000000,45.6621,45.6621,45.6373,45.6621,4417.43101812,0
+FMHI.US,D,20180124,000000,45.5995,45.5995,45.5817,45.5817,436.61240306629,0
+FMHI.US,D,20180126,000000,45.526,45.526,45.526,45.526,100.60193619039,0
+FMHI.US,D,20180129,000000,45.4037,45.5647,45.4037,45.4384,7700.0721960124,0
+FMHI.US,D,20180130,000000,45.2287,45.2287,45.2218,45.2287,476.85317754244,0
+FMHI.US,D,20180131,000000,45.3729,45.4902,45.3729,45.3729,1327.9455577131,0
+FMHI.US,D,20180201,000000,45.2337,45.3113,45.1314,45.1314,23140.457362513,0
+FMHI.US,D,20180202,000000,44.9445,44.9445,44.9445,44.9445,773.62888930409,0
+FMHI.US,D,20180205,000000,45.0309,45.0309,45.026,45.026,686.10520481845,0
+FMHI.US,D,20180207,000000,45.2923,45.2923,45.193,45.193,1834.9793161127,0
+FMHI.US,D,20180208,000000,45.1999,45.1999,45.1999,45.1999,388.3234736949,0
+FMHI.US,D,20180209,000000,45.1731,45.3918,45.1731,45.3918,1580.456417551,0
+FMHI.US,D,20180214,000000,45.2188,45.2188,44.847,45.1334,1392.330796875,0
+FMHI.US,D,20180215,000000,45.2467,45.2546,45.2467,45.2546,998.97722637056,0
+FMHI.US,D,20180216,000000,45.0349,45.0349,45.026,45.026,1914.4548457031,0
+FMHI.US,D,20180220,000000,45.0111,45.0866,44.847,44.9047,6915.3770937273,0
+FMHI.US,D,20180221,000000,45.0309,45.0309,44.859,44.9047,5496.8897934429,0
+FMHI.US,D,20180222,000000,45.0876,46.021,45.0876,45.7804,5071.3436033575,0
+FMHI.US,D,20180223,000000,45.179,45.179,45.1761,45.179,920.50771614206,0
+FMHI.US,D,20180227,000000,45.2884,45.4782,45.2705,45.2705,3717.2415422349,0
+FMHI.US,D,20180228,000000,45.2983,45.3073,45.2983,45.2983,1669.9921407605,0
+FMHI.US,D,20180301,000000,45.2983,45.2983,45.2983,45.2983,6634.6976917561,0
+FMHI.US,D,20180302,000000,45.2705,45.2705,45.2705,45.2705,420.51609327583,0
+FMHI.US,D,20180305,000000,45.1074,45.3162,45.0638,45.0776,3313.8277781114,0
+FMHI.US,D,20180306,000000,45.0399,45.0399,44.8719,45.0309,11145.688510533,0
+FMHI.US,D,20180308,000000,45.1074,45.1074,45.1074,45.1074,693.14734035178,0
+FMHI.US,D,20180309,000000,45.1074,45.1074,44.9703,44.9793,6280.578876366,0
+FMHI.US,D,20180314,000000,45.1154,45.1154,45.1154,45.1154,11022.954148381,0
+FMHI.US,D,20180315,000000,45.2437,45.3878,45.2297,45.2605,4405.3587857771,0
+FMHI.US,D,20180316,000000,45.1244,45.1244,45.1134,45.1134,1124.7296466085,0
+FMHI.US,D,20180320,000000,45.1432,45.4057,45.1432,45.3778,36867.591555692,0
+FMHI.US,D,20180321,000000,45.3421,45.5865,45.3421,45.4047,120869.2022553,0
+FMHI.US,D,20180322,000000,45.4047,45.5707,45.3639,45.5567,19208.933696193,0
+FMHI.US,D,20180323,000000,45.4316,45.7973,45.4216,45.5051,140548.95301287,0
+FMHI.US,D,20180326,000000,45.5797,45.5875,45.5329,45.5617,93666.438709424,0
+FMHI.US,D,20180327,000000,45.5707,45.6343,45.5707,45.6343,38288.0908947,0
+FMHI.US,D,20180328,000000,45.5875,45.7426,45.5875,45.7426,11790.546921514,0
+FMHI.US,D,20180329,000000,45.3421,45.697,45.3331,45.3878,10244.295162267,0
+FMHI.US,D,20180402,000000,45.6502,45.7973,45.6055,45.6502,19342.734271326,0
+FMHI.US,D,20180403,000000,45.6343,45.7864,45.5875,45.5875,13169.799466684,0
+FMHI.US,D,20180404,000000,45.6492,45.7258,45.6055,45.6055,5933.5021965091,0
+FMHI.US,D,20180405,000000,45.5935,45.5935,45.5935,45.5935,579.46715245664,0
+FMHI.US,D,20180406,000000,45.4782,45.6502,45.4782,45.6502,2828.9264456737,0
+FMHI.US,D,20180409,000000,45.4872,45.678,45.4733,45.678,3858.0842529014,0
+FMHI.US,D,20180410,000000,45.6155,45.7059,45.6155,45.7059,531.17822308525,0
+FMHI.US,D,20180411,000000,45.697,45.697,45.697,45.697,462.76890647579,0
+FMHI.US,D,20180412,000000,45.6423,45.7198,45.6423,45.7078,1130.76576278,0
+FMHI.US,D,20180413,000000,45.6403,45.6403,45.5847,45.5847,1699.1667022557,0
+FMHI.US,D,20180417,000000,45.6253,45.6253,45.6253,45.6253,3331.9361266257,0
+FMHI.US,D,20180418,000000,45.7784,45.7874,45.7108,45.7108,9117.5534769349,0
+FMHI.US,D,20180419,000000,45.7516,45.7516,45.6482,45.6482,448.68463540913,0
+FMHI.US,D,20180420,000000,45.6155,45.7049,45.6155,45.6741,2480.843746455,0
+FMHI.US,D,20180423,000000,45.6552,46.6174,45.5797,45.7148,35213.695724722,0
+FMHI.US,D,20180424,000000,45.5329,45.7059,45.5329,45.6373,12896.162200246,0
+FMHI.US,D,20180425,000000,45.3232,45.3232,45.3232,45.3232,364.17900900921,0
+FMHI.US,D,20180426,000000,45.5329,45.5797,45.4743,45.5797,1560.3360303129,0
+FMHI.US,D,20180427,000000,45.5329,45.6502,45.5329,45.6502,1470.8003071035,0
+FMHI.US,D,20180430,000000,45.678,45.7059,45.6492,45.7059,2397.344139417,0
+FMHI.US,D,20180501,000000,45.5955,45.697,45.5955,45.6691,3685.0489226539,0
+FMHI.US,D,20180502,000000,45.6691,45.697,45.6691,45.697,1578.4443788272,0
+FMHI.US,D,20180504,000000,45.6155,45.7894,45.6155,45.6253,6425.4456644801,0
+FMHI.US,D,20180507,000000,46.0608,46.0608,45.8172,45.8172,1589.5105918081,0
+FMHI.US,D,20180508,000000,45.8411,45.8411,45.6343,45.6343,6093.4592750519,0
+FMHI.US,D,20180509,000000,45.6343,45.6671,45.6204,45.6671,749.4844246184,0
+FMHI.US,D,20180510,000000,45.7506,45.7506,45.7506,45.7506,1402.390990494,0
+FMHI.US,D,20180514,000000,45.7794,45.7794,45.7794,45.7794,731.37607610413,0
+FMHI.US,D,20180515,000000,45.5548,45.5797,45.5548,45.5797,822.92383803738,0
+FMHI.US,D,20180516,000000,45.6253,45.6403,45.6253,45.6403,281.68542133309,0
+FMHI.US,D,20180518,000000,45.6155,45.7426,45.6155,45.6502,1476.8364232749,0
+FMHI.US,D,20180521,000000,45.7426,45.7516,45.7396,45.7396,4218.239184463,0
+FMHI.US,D,20180522,000000,45.7874,45.7874,45.7874,45.7874,115.69222661895,0
+FMHI.US,D,20180523,000000,45.7784,45.7904,45.688,45.7904,1469.7942877416,0
+FMHI.US,D,20180524,000000,45.7695,45.7784,45.7695,45.7784,231.38445323789,0
+FMHI.US,D,20180525,000000,45.851,45.8897,45.851,45.8897,497.97958414243,0
+FMHI.US,D,20180529,000000,45.9802,45.9802,45.9802,45.9802,349.08871858065,0
+FMHI.US,D,20180530,000000,46.3381,46.3381,45.8799,45.8799,2060.3276531792,0
+FMHI.US,D,20180531,000000,46.3281,46.3281,46.0448,46.0448,346.07066049494,0
+FMHI.US,D,20180601,000000,45.8897,45.9792,45.8887,45.9792,1283.6807057894,0
+FMHI.US,D,20180604,000000,45.9573,45.9573,45.9305,45.9305,1093.5430463895,0
+FMHI.US,D,20180605,000000,45.9653,46.0071,45.9345,45.9345,2342.0130745123,0
+FMHI.US,D,20180607,000000,45.8907,45.9981,45.8421,45.9832,1816.8709675984,0
+FMHI.US,D,20180608,000000,45.8699,45.8848,45.851,45.8848,5990.8453001377,0
+FMHI.US,D,20180611,000000,46.027,46.027,45.9842,45.9842,3249.4425389496,0
+FMHI.US,D,20180612,000000,45.9157,45.9157,45.9157,45.9157,1116.6814917133,0
+FMHI.US,D,20180613,000000,45.9157,45.9157,45.9157,45.9157,988.91703275152,0
+FMHI.US,D,20180614,000000,45.8799,45.9981,45.8799,45.9077,2917.4561495213,0
+FMHI.US,D,20180615,000000,45.9703,45.9882,45.9703,45.9703,4168.9442357297,0
+FMHI.US,D,20180618,000000,46.0359,46.0806,45.9971,46.023,15353.867501377,0
+FMHI.US,D,20180619,000000,46.1274,46.1274,46.1274,46.1274,616.68986884708,0
+FMHI.US,D,20180620,000000,46.0618,46.0726,46.0618,46.0726,2010.026685084,0
+FMHI.US,D,20180621,000000,46.1084,46.1084,45.9703,46.1084,354.11881539017,0
+FMHI.US,D,20180622,000000,45.9852,46.017,45.9435,45.9435,1195.1510019418,0
+FMHI.US,D,20180625,000000,46.1084,46.1373,46.0359,46.1373,785.70112164694,0
+FMHI.US,D,20180626,000000,46.0806,46.0806,45.9782,46.0578,1531.1614688177,0
+FMHI.US,D,20180627,000000,46.0806,46.0816,46.0488,46.0488,1183.078769599,0
+FMHI.US,D,20180628,000000,46.0796,46.0906,46.0796,46.0906,3517.043689216,0
+FMHI.US,D,20180629,000000,46.1462,46.1462,46.1462,46.1462,673.0269531137,0
+FMHI.US,D,20180702,000000,46.0071,46.0706,45.8887,46.0706,5051.2232161194,0
+FMHI.US,D,20180703,000000,46.1909,46.2187,46.1323,46.2187,938.61606465633,0
+FMHI.US,D,20180705,000000,46.0448,46.1601,46.0448,46.1601,425.54619008535,0
+FMHI.US,D,20180706,000000,46.1204,46.1651,46.1204,46.1651,532.18424244716,0
+FMHI.US,D,20180709,000000,46.2635,46.2635,46.1711,46.1711,1456.7160360368,0
+FMHI.US,D,20180710,000000,46.181,46.3092,46.181,46.3092,3070.3710925307,0
+FMHI.US,D,20180711,000000,46.1462,46.1462,46.1462,46.1462,230.37843387599,0
+FMHI.US,D,20180712,000000,46.3291,46.3291,46.2874,46.3291,10097.416335429,0
+FMHI.US,D,20180713,000000,46.3659,46.3659,46.3192,46.339,4303.7508302248,0
+FMHI.US,D,20180716,000000,46.1909,46.3659,46.1909,46.3659,1308.831189837,0
+FMHI.US,D,20180717,000000,46.1999,46.1999,46.1999,46.1999,367.19706709492,0
+FMHI.US,D,20180718,000000,46.3291,46.339,46.3291,46.339,1203.1991568371,0
+FMHI.US,D,20180719,000000,46.4007,46.4921,46.358,46.358,7004.9128169368,0
+FMHI.US,D,20180720,000000,46.3738,46.5309,46.2993,46.3679,1698.1606828938,0
+FMHI.US,D,20180723,000000,46.358,46.4385,46.3291,46.3291,1096.5611044752,0
+FMHI.US,D,20180724,000000,46.2625,46.2993,46.2615,46.2615,1392.330796875,0
+FMHI.US,D,20180725,000000,46.3291,46.348,46.3192,46.339,1091.5310076657,0
+FMHI.US,D,20180726,000000,46.4574,46.4574,46.1711,46.1711,1541.2216624368,0
+FMHI.US,D,20180727,000000,46.2089,46.2963,46.18,46.2963,4421.4550955676,0
+FMHI.US,D,20180730,000000,46.1899,46.348,46.1899,46.3291,1541.2216624368,0
+FMHI.US,D,20180731,000000,46.3321,46.4663,46.2874,46.4484,4596.5024645389,0
+FMHI.US,D,20180801,000000,46.2834,46.2834,46.2397,46.2397,570.41297819951,0
+FMHI.US,D,20180802,000000,46.348,46.4007,46.2129,46.2129,3479.8209728256,0
+FMHI.US,D,20180803,000000,46.4385,46.4385,46.2993,46.3092,768.59879249457,0
+FMHI.US,D,20180806,000000,46.3828,46.3828,46.2963,46.3659,1837.9973741984,0
+FMHI.US,D,20180807,000000,46.339,46.339,46.339,46.339,225.34833706647,0
+FMHI.US,D,20180808,000000,46.2993,46.4484,46.1969,46.1969,3193.1054546829,0
+FMHI.US,D,20180809,000000,46.1711,46.1711,46.1711,46.1711,441.64249987581,0
+FMHI.US,D,20180810,000000,46.4007,46.4106,46.4007,46.4106,774.63490866599,0
+FMHI.US,D,20180813,000000,46.5219,46.5219,46.4862,46.4862,1078.452755961,0
+FMHI.US,D,20180814,000000,46.513,46.5309,46.3918,46.5309,6547.1740072705,0
+FMHI.US,D,20180815,000000,46.6422,46.6422,46.5856,46.6144,1145.8560532085,0
+FMHI.US,D,20180816,000000,46.6045,46.6055,46.5557,46.5557,1782.6663092937,0
+FMHI.US,D,20180817,000000,46.6422,46.6422,46.5399,46.6045,4367.1300500248,0
+FMHI.US,D,20180820,000000,46.6522,46.7178,46.5219,46.7178,5103.5362229384,0
+FMHI.US,D,20180821,000000,46.688,46.688,46.688,46.688,428.56424817106,0
+FMHI.US,D,20180822,000000,46.7337,46.7337,46.6263,46.6263,2327.9288034456,0
+FMHI.US,D,20180823,000000,46.7248,46.7248,46.7238,46.7248,2558.3072373216,0
+FMHI.US,D,20180824,000000,46.6522,46.6701,46.6522,46.6701,7339.9172644508,0
+FMHI.US,D,20180827,000000,46.7178,46.7178,46.6323,46.7078,1254.5061442942,0
+FMHI.US,D,20180829,000000,46.5727,46.679,46.4743,46.4931,8916.3496045542,0
+FMHI.US,D,20180830,000000,46.6144,46.688,46.4931,46.679,8428.4302140308,0
+FMHI.US,D,20180831,000000,46.6095,46.7426,46.5209,46.7426,7042.1355333272,0
+FMHI.US,D,20180904,000000,46.6522,46.6522,46.5905,46.5905,3132.7442929687,0
+FMHI.US,D,20180905,000000,46.6144,46.6144,46.5667,46.5667,629.76812055183,0
+FMHI.US,D,20180906,000000,46.6522,46.6522,46.6085,46.6085,656.93064332324,0
+FMHI.US,D,20180907,000000,46.4424,46.5489,46.4424,46.5489,4108.5830740155,0
+FMHI.US,D,20180910,000000,46.5856,46.5856,46.513,46.5757,1650.8777728843,0
+FMHI.US,D,20180911,000000,46.4991,46.4991,46.4753,46.4832,828.9599542088,0
+FMHI.US,D,20180912,000000,46.5856,46.5856,46.4414,46.5209,1802.7866965318,0
+FMHI.US,D,20180913,000000,46.5489,46.5489,46.4931,46.5121,1471.8063264654,0
+FMHI.US,D,20180914,000000,46.5399,46.5399,46.358,46.3978,932.57994848491,0
+FMHI.US,D,20180917,000000,46.3649,46.5469,46.3649,46.4126,2276.6218159885,0
+FMHI.US,D,20180918,000000,46.4286,46.4872,46.3659,46.3708,8993.8130954208,0
+FMHI.US,D,20180919,000000,46.4653,46.4653,46.3938,46.4653,1749.4676703509,0
+FMHI.US,D,20180920,000000,46.3908,46.4375,46.364,46.4375,2510.0183079502,0
+FMHI.US,D,20180921,000000,46.5031,46.5031,46.3649,46.4653,9133.6497867254,0
+FMHI.US,D,20180924,000000,46.5031,46.5031,46.4474,46.4474,7099.4786369557,0
+FMHI.US,D,20180925,000000,46.4653,46.4653,46.2159,46.2715,4374.1721855581,0
+FMHI.US,D,20180926,000000,46.2715,46.2715,46.2715,46.2715,1326.9395383512,0
+FMHI.US,D,20180927,000000,46.2715,46.3728,46.2715,46.3649,1376.2344870845,0
+FMHI.US,D,20180928,000000,46.5577,46.5577,46.2894,46.2894,496.97356478052,0
+FMHI.US,D,20181001,000000,46.4286,46.4286,46.4196,46.4196,3472.7788372922,0
+FMHI.US,D,20181002,000000,46.4066,46.4653,46.349,46.4653,1749.4676703509,0
+FMHI.US,D,20181003,000000,46.346,46.346,46.2427,46.2625,2256.5014287504,0
+FMHI.US,D,20181004,000000,46.2447,46.3371,46.1999,46.2535,19671.702602669,0
+FMHI.US,D,20181005,000000,46.2535,46.2535,46.1691,46.1691,1027.1457685039,0
+FMHI.US,D,20181008,000000,46.2814,46.2814,46.2814,46.2814,614.67783012328,0
+FMHI.US,D,20181009,000000,46.1522,46.2814,46.0966,46.2814,9018.9635794684,0
+FMHI.US,D,20181010,000000,46.1959,46.2059,46.0498,46.1601,3015.040027626,0
+FMHI.US,D,20181011,000000,46.2535,46.2625,45.9196,45.9196,30365.688419707,0
+FMHI.US,D,20181012,000000,45.8719,46.1691,45.8719,46.0668,5141.7649586908,0
+FMHI.US,D,20181016,000000,46.0668,46.0766,45.8917,46.0766,907.42946443731,0
+FMHI.US,D,20181017,000000,45.9107,45.9107,45.9107,45.9107,281.68542133309,0
+FMHI.US,D,20181018,000000,45.9673,46.0866,45.9673,46.0866,3674.9887290349,0
+FMHI.US,D,20181019,000000,45.9763,46.0498,45.9285,46.0498,826.947915485,0
+FMHI.US,D,20181022,000000,46.0438,46.0966,46.0438,46.0966,817.89374122786,0
+FMHI.US,D,20181023,000000,46.1054,46.1114,46.0628,46.0628,1304.8071123893,0
+FMHI.US,D,20181024,000000,46.1522,46.1522,45.9753,45.9932,2335.9769583408,0
+FMHI.US,D,20181026,000000,46.0866,46.1919,45.9186,46.0866,12981.673846008,0
+FMHI.US,D,20181029,000000,46.0668,46.0766,46.0668,46.0766,502.00366159004,0
+FMHI.US,D,20181030,000000,45.8858,45.8858,45.8858,45.8858,239.43260813313,0
+FMHI.US,D,20181031,000000,46.011,46.011,45.9653,45.9653,2476.8196690074,0
+FMHI.US,D,20181101,000000,46.0766,46.0766,45.9663,45.9663,2476.8196690074,0
+FMHI.US,D,20181102,000000,45.9097,45.9733,45.9097,45.9465,1749.4676703509,0
+FMHI.US,D,20181106,000000,46.018,46.026,45.9484,45.9484,2237.3870608742,0
+FMHI.US,D,20181107,000000,46.0388,46.1333,45.9445,46.0339,2346.0371519599,0
+FMHI.US,D,20181108,000000,46.1432,46.1432,46.0329,46.0329,677.05103056132,0
+FMHI.US,D,20181112,000000,46.1432,46.2447,46.1432,46.2447,1254.5061442942,0
+FMHI.US,D,20181114,000000,46.0448,46.0448,46.0448,46.0448,251.50484047597,0
+FMHI.US,D,20181115,000000,46.0428,46.1522,46.0428,46.1432,2776.6134388547,0
+FMHI.US,D,20181116,000000,46.0618,46.1432,46.0618,46.0946,9341.8957946395,0
+FMHI.US,D,20181119,000000,45.9802,46.1572,45.9255,46.0886,5711.1719175284,0
+FMHI.US,D,20181120,000000,46.1601,46.2357,46.1293,46.2059,4919.43467971,0
+FMHI.US,D,20181121,000000,46.0041,46.2257,46.0041,46.2257,1260.5422604656,0
+FMHI.US,D,20181123,000000,46.2725,46.3083,46.2725,46.3083,3131.7382736068,0
+FMHI.US,D,20181126,000000,45.7973,46.1144,45.7973,46.0538,3419.4598111113,0
+FMHI.US,D,20181127,000000,46.2545,46.2545,46.0926,46.1959,5545.1787228142,0
+FMHI.US,D,20181128,000000,46.3182,46.3182,46.0995,46.2545,14857.899955959,0
+FMHI.US,D,20181129,000000,46.2347,46.2973,46.1333,46.2973,48534.398095691,0
+FMHI.US,D,20181130,000000,46.2079,46.4305,46.2079,46.357,10808.672024295,0
+FMHI.US,D,20181203,000000,46.1771,46.2059,46.1601,46.1959,10315.722536962,0
+FMHI.US,D,20181204,000000,46.4394,46.4394,46.2059,46.3281,15772.371555929,0
+FMHI.US,D,20181206,000000,46.3281,46.5309,46.2257,46.3928,9232.239684192,0
+FMHI.US,D,20181207,000000,46.4494,46.5507,46.2685,46.5507,3535.1520377303,0
+FMHI.US,D,20181210,000000,46.359,46.4216,46.2159,46.4216,2390.3020038836,0
+FMHI.US,D,20181212,000000,46.4216,46.4584,46.4116,46.4494,1137.8078983133,0
+FMHI.US,D,20181213,000000,46.344,46.3848,46.344,46.3848,656.93064332324,0
+FMHI.US,D,20181214,000000,46.4584,46.5229,46.356,46.356,9030.0297924493,0
+FMHI.US,D,20181217,000000,46.2824,46.4166,46.2447,46.4166,7010.9489331082,0
+FMHI.US,D,20181218,000000,46.3898,46.4951,46.3898,46.4385,4692.0743039197,0
+FMHI.US,D,20181219,000000,46.4802,46.6363,46.4802,46.6363,3406.3815594066,0
+FMHI.US,D,20181220,000000,46.7138,46.7218,46.514,46.5925,9166.8484256682,0
+FMHI.US,D,20181221,000000,46.685,46.7298,46.5607,46.7298,9955.5676054009,0
+FMHI.US,D,20181224,000000,46.6134,46.7048,46.6134,46.7048,804.81548952311,0
+FMHI.US,D,20181226,000000,46.6701,46.7576,46.6681,46.7566,5127.6806876241,0
+FMHI.US,D,20181227,000000,46.7576,46.8221,46.6562,46.7933,11813.685366837,0
+FMHI.US,D,20181228,000000,46.7486,47.2407,46.683,46.7298,42695.461719201,0
+FMHI.US,D,20181231,000000,46.7645,46.7645,46.6442,46.693,4449.6236377009,0
+FMHI.US,D,20190102,000000,46.7386,46.7386,46.6661,46.673,1463.7581715702,0
+FMHI.US,D,20190103,000000,46.6562,46.8967,46.6562,46.7038,106540.46848371,0
+FMHI.US,D,20190104,000000,46.7486,46.7486,46.4693,46.697,2455.6932624074,0
+FMHI.US,D,20190107,000000,46.8033,46.8867,46.679,46.7655,9746.3155781249,0
+FMHI.US,D,20190108,000000,46.8221,46.8221,46.7218,46.7576,8256.4009031452,0
+FMHI.US,D,20190109,000000,46.7844,46.7844,46.5846,46.685,4573.3640192151,0
+FMHI.US,D,20190111,000000,46.8579,46.8669,46.8579,46.8669,1601.582824151,0
+FMHI.US,D,20190114,000000,46.7396,46.7396,46.7396,46.7396,937.61004529442,0
+FMHI.US,D,20190115,000000,46.7874,46.9325,46.7744,46.8401,4645.7974132722,0
+FMHI.US,D,20190116,000000,46.8679,46.8679,46.7844,46.8291,4320.8531593772,0
+FMHI.US,D,20190117,000000,46.9156,46.9156,46.7218,46.8519,4806.7605111768,0
+FMHI.US,D,20190118,000000,46.9325,46.9325,46.7844,46.8441,2128.7369697886,0
+FMHI.US,D,20190122,000000,46.9255,47.3172,46.7744,46.9255,6173.9408240042,0
+FMHI.US,D,20190123,000000,46.9325,46.9325,46.7615,46.8241,5611.5760006999,0
+FMHI.US,D,20190124,000000,46.8013,46.9424,46.8013,46.8709,3075.4011893402,0
+FMHI.US,D,20190125,000000,46.8441,46.9235,46.7794,46.8679,9276.5045361158,0
+FMHI.US,D,20190128,000000,46.9474,46.9474,46.9474,46.9474,2126.7249310648,0
+FMHI.US,D,20190129,000000,47.0776,47.0776,46.9474,46.9912,3283.6471972543,0
+FMHI.US,D,20190130,000000,46.9722,47.0866,46.7128,47.0498,16240.170559214,0
+FMHI.US,D,20190131,000000,47.1223,47.2029,47.1223,47.1333,2615.6503409501,0
+FMHI.US,D,20190201,000000,47.0776,47.2009,47.0776,47.1413,21091.195922315,0
+FMHI.US,D,20190204,000000,47.0915,47.2327,47.0627,47.2138,7672.909673241,0
+FMHI.US,D,20190205,000000,47.1859,47.2595,47.1114,47.1313,11494.777229114,0
+FMHI.US,D,20190206,000000,47.0319,47.1223,47.0319,47.0776,6403.3132385183,0
+FMHI.US,D,20190207,000000,47.0776,47.2595,47.0776,47.2227,16324.676185614,0
+FMHI.US,D,20190208,000000,47.2138,47.2794,47.1591,47.2377,5014.000499729,0
+FMHI.US,D,20190211,000000,47.0965,47.2695,47.0965,47.1959,16432.320257338,0
+FMHI.US,D,20190212,000000,47.2595,47.348,47.1124,47.348,18387.015877517,0
+FMHI.US,D,20190213,000000,47.2138,47.2605,47.2138,47.2605,2835.9685812071,0
+FMHI.US,D,20190214,000000,47.4891,47.4891,47.3728,47.4524,1849.0635871793,0
+FMHI.US,D,20190215,000000,47.4325,47.4325,47.3082,47.35,2347.0431713218,0
+FMHI.US,D,20190219,000000,47.4981,47.4981,47.4891,47.4981,2893.3116848356,0
+FMHI.US,D,20190220,000000,47.5081,47.5081,47.333,47.4066,5718.2140530617,0
+FMHI.US,D,20190222,000000,47.5179,47.5179,47.4524,47.4524,2786.6736324738,0
+FMHI.US,D,20190225,000000,47.5438,47.5438,47.4046,47.4424,5105.5482616622,0
+FMHI.US,D,20190226,000000,47.4235,47.6064,47.4235,47.5369,3517.043689216,0
+FMHI.US,D,20190227,000000,47.5179,47.5179,47.4395,47.4395,1322.9154609036,0
+FMHI.US,D,20190228,000000,47.4931,47.5707,47.4553,47.4553,10179.909923105,0
+FMHI.US,D,20190301,000000,47.5438,47.5438,47.353,47.4743,1909.4247488936,0
+FMHI.US,D,20190304,000000,47.5707,47.5876,47.3868,47.5349,11470.632764428,0
+FMHI.US,D,20190305,000000,47.5051,47.5707,47.4245,47.4245,11157.760742876,0
+FMHI.US,D,20190307,000000,47.7188,47.7188,47.685,47.685,1166.9824598085,0
+FMHI.US,D,20190308,000000,47.667,47.674,47.667,47.674,1710.2329152366,0
+FMHI.US,D,20190311,000000,47.676,47.7705,47.6114,47.6114,17976.559977861,0
+FMHI.US,D,20190312,000000,47.689,47.7466,47.666,47.7466,21167.65339382,0
+FMHI.US,D,20190313,000000,47.6164,47.7605,47.6164,47.7327,8730.236022602,0
+FMHI.US,D,20190314,000000,47.7893,47.7893,47.6432,47.6432,3278.6171004448,0
+FMHI.US,D,20190315,000000,47.6462,47.8838,47.6462,47.8569,4279.6063655391,0
+FMHI.US,D,20190318,000000,47.9454,47.9454,47.7138,47.7138,10671.853391076,0
+FMHI.US,D,20190319,000000,47.8141,47.9364,47.8141,47.9235,16012.810183424,0
+FMHI.US,D,20190320,000000,47.9842,48.0329,47.9086,47.9086,2036.1831884935,0
+FMHI.US,D,20190321,000000,48.0697,48.0885,48.0607,48.0607,1135.7958595895,0
+FMHI.US,D,20190322,000000,48.1681,48.2595,48.1591,48.2496,6384.1988706421,0
+FMHI.US,D,20190326,000000,48.2267,48.333,48.2118,48.2555,12740.229199151,0
+FMHI.US,D,20190327,000000,48.2605,48.3907,48.2605,48.3252,4587.4482902817,0
+FMHI.US,D,20190328,000000,48.352,48.3947,48.2486,48.334,3332.9421459876,0
+FMHI.US,D,20190329,000000,48.3718,48.4096,48.2496,48.334,16208.983958995,0
+FMHI.US,D,20190401,000000,48.4096,48.4931,48.2694,48.3997,14525.91356653,0
+FMHI.US,D,20190402,000000,48.4285,48.4463,48.2317,48.4463,18778.357409298,0
+FMHI.US,D,20190403,000000,48.3997,48.3997,48.2416,48.3997,6611.5592464324,0
+FMHI.US,D,20190404,000000,48.4195,48.4463,48.3102,48.4285,25694.740522387,0
+FMHI.US,D,20190405,000000,48.3808,48.4385,48.2168,48.4195,9289.5827878205,0
+FMHI.US,D,20190408,000000,48.4961,48.4961,48.3629,48.3629,6254.4223729565,0
+FMHI.US,D,20190409,000000,48.2595,48.4235,48.2496,48.3858,3025.100221245,0
+FMHI.US,D,20190410,000000,48.4931,48.4951,48.3858,48.4195,5928.4720996996,0
+FMHI.US,D,20190411,000000,48.4106,48.5159,48.3897,48.5159,4781.6100271292,0
+FMHI.US,D,20190412,000000,48.3997,48.4285,48.3629,48.3629,4416.4249987581,0
+FMHI.US,D,20190415,000000,48.3798,48.4165,48.3738,48.4165,740.43025036126,0
+FMHI.US,D,20190416,000000,48.3649,48.4205,48.3649,48.3997,4409.3828632247,0
+FMHI.US,D,20190417,000000,48.4463,48.4463,48.2148,48.2148,22057.980529105,0
+FMHI.US,D,20190418,000000,48.338,48.5349,48.178,48.5349,16147.616777919,0
+FMHI.US,D,20190422,000000,48.2496,48.3788,48.2496,48.3788,1424.5234164559,0
+FMHI.US,D,20190423,000000,48.4743,48.4861,48.3718,48.4563,7709.1263702695,0
+FMHI.US,D,20190424,000000,48.5349,48.5895,48.353,48.5686,7128.653198451,0
+FMHI.US,D,20190425,000000,48.5289,48.6462,48.5249,48.6184,6772.522344337,0
+FMHI.US,D,20190426,000000,48.7018,48.7018,48.6462,48.6601,2724.3004320357,0
+FMHI.US,D,20190429,000000,48.6234,48.7018,48.5666,48.6939,2168.9777442648,0
+FMHI.US,D,20190430,000000,48.5061,48.6581,48.5061,48.5925,1517.0771977511,0
+FMHI.US,D,20190501,000000,48.7495,48.7495,48.6372,48.7485,2607.6021860549,0
+FMHI.US,D,20190502,000000,48.7495,48.7495,48.6462,48.7396,3880.2166788633,0
+FMHI.US,D,20190503,000000,48.7535,48.7943,48.7535,48.7943,3510.0015536827,0
+FMHI.US,D,20190506,000000,48.9394,48.9394,48.7376,48.7376,1236.3977957799,0
+FMHI.US,D,20190507,000000,48.8053,48.8937,48.8053,48.8838,8582.3511764021,0
+FMHI.US,D,20190508,000000,48.7118,48.9116,48.7118,48.8659,1586.4925337224,0
+FMHI.US,D,20190509,000000,48.9394,48.9951,48.8957,48.8957,7009.9429137463,0
+FMHI.US,D,20190510,000000,48.9662,48.9881,48.9304,48.9881,2281.651912798,0
+FMHI.US,D,20190513,000000,49.0657,49.1143,49.0607,49.0607,1819.8890256841,0
+FMHI.US,D,20190514,000000,48.9583,49.1383,48.9583,49.1263,11771.432553637,0
+FMHI.US,D,20190515,000000,49.1113,49.2516,49.1113,49.1969,15050.049654082,0
+FMHI.US,D,20190516,000000,49.1481,49.2237,49.1481,49.1501,11906.239148133,0
+FMHI.US,D,20190517,000000,49.3172,49.3172,49.1969,49.2286,7654.8013247267,0
+FMHI.US,D,20190520,000000,49.2814,49.2814,49.2088,49.2148,5189.0478687003,0
+FMHI.US,D,20190521,000000,49.3082,49.3082,49.1671,49.182,19088.211372764,0
+FMHI.US,D,20190522,000000,49.2197,49.2893,49.2197,49.2764,3703.1572711682,0
+FMHI.US,D,20190523,000000,49.1869,49.4394,49.1869,49.4205,48892.540988529,0
+FMHI.US,D,20190524,000000,49.2624,49.2624,49.2237,49.2237,2082.4600791411,0
+FMHI.US,D,20190528,000000,49.3917,49.4205,49.2237,49.3261,2843.0107167404,0
+FMHI.US,D,20190529,000000,49.2903,49.4693,49.2237,49.4693,8720.1758289829,0
+FMHI.US,D,20190530,000000,49.4772,49.4881,49.3251,49.4881,5081.4037969765,0
+FMHI.US,D,20190531,000000,49.5636,49.5636,49.4533,49.4861,3001.9617759212,0
+FMHI.US,D,20190603,000000,49.3629,49.508,49.337,49.4901,9231.2336648301,0
+FMHI.US,D,20190604,000000,49.5567,49.5567,49.3867,49.4205,7001.8947588511,0
+FMHI.US,D,20190605,000000,49.5756,49.5756,49.3917,49.3917,2620.6804377596,0
+FMHI.US,D,20190606,000000,49.4742,49.5368,49.4573,49.5298,6278.5668376422,0
+FMHI.US,D,20190607,000000,49.5567,49.669,49.4423,49.6223,24103.217891855,0
+FMHI.US,D,20190610,000000,49.6024,49.6024,49.4782,49.5666,4339.9675272534,0
+FMHI.US,D,20190611,000000,49.6223,49.6223,49.4881,49.5616,5034.1208869671,0
+FMHI.US,D,20190612,000000,49.5567,49.5756,49.4693,49.5478,12125.551369028,0
+FMHI.US,D,20190613,000000,49.5616,49.6124,49.508,49.5279,5702.1177432712,0
+FMHI.US,D,20190614,000000,49.4205,49.5904,49.3738,49.5904,4858.0674986339,0
+FMHI.US,D,20190617,000000,49.6203,49.6203,49.508,49.508,2150.8693957505,0
+FMHI.US,D,20190618,000000,49.6024,49.6054,49.5756,49.5896,7193.0384376128,0
+FMHI.US,D,20190619,000000,49.5666,49.6024,49.5279,49.6024,4224.2753006344,0
+FMHI.US,D,20190620,000000,49.6422,49.6422,49.6124,49.6124,9891.182366239,0
+FMHI.US,D,20190621,000000,49.5666,49.6302,49.5318,49.6302,3614.6275673207,0
+FMHI.US,D,20190624,000000,49.7337,49.7337,49.6611,49.6611,1244.4459506751,0
+FMHI.US,D,20190625,000000,49.6501,49.6979,49.6501,49.6979,1753.4917477985,0
+FMHI.US,D,20190626,000000,49.67,49.7625,49.6302,49.6909,3718.2475615968,0
+FMHI.US,D,20190627,000000,49.6541,49.7813,49.5924,49.7813,2928.5223625022,0
+FMHI.US,D,20190628,000000,49.7813,49.7813,49.6829,49.7317,2718.2643158643,0
+FMHI.US,D,20190701,000000,49.7813,49.8102,49.679,49.7495,16478.597147986,0
+FMHI.US,D,20190702,000000,49.6601,49.8599,49.6601,49.7585,6158.8505335756,0
+FMHI.US,D,20190703,000000,49.6024,49.8688,49.6024,49.7903,2428.530739636,0
+FMHI.US,D,20190705,000000,49.84,49.8499,49.7327,49.8151,2707.1981028834,0
+FMHI.US,D,20190708,000000,49.8976,49.8976,49.833,49.833,7994.8358690502,0
+FMHI.US,D,20190709,000000,49.9254,49.9454,49.7695,49.9454,22704.850978809,0
+FMHI.US,D,20190710,000000,49.7744,49.9841,49.7744,49.8818,21316.544259382,0
+FMHI.US,D,20190711,000000,49.9444,49.9444,49.8499,49.9116,2273.6037579028,0
+FMHI.US,D,20190712,000000,50.4394,50.4394,49.7823,49.9464,4567.3279030437,0
+FMHI.US,D,20190715,000000,49.9553,49.9563,49.9146,49.9543,3734.3438713872,0
+FMHI.US,D,20190716,000000,49.8599,49.9931,49.8599,49.9244,11422.343835057,0
+FMHI.US,D,20190717,000000,50.0507,50.0507,49.9553,50.0408,8294.6296388976,0
+FMHI.US,D,20190718,000000,49.9642,50.0457,49.9404,49.9642,6698.0769115561,0
+FMHI.US,D,20190719,000000,49.9742,50.0408,49.9742,50.0179,9087.3728960778,0
+FMHI.US,D,20190722,000000,49.9076,50.0765,49.9076,50.0765,3713.2174647873,0
+FMHI.US,D,20190723,000000,50.0855,50.0855,49.9632,50.0299,3048.2386665688,0
+FMHI.US,D,20190724,000000,50.0657,50.1123,50.003,50.0657,11606.445378285,0
+FMHI.US,D,20190725,000000,50.0657,50.0725,50.003,50.0607,10077.295948191,0
+FMHI.US,D,20190726,000000,49.9642,50.1153,49.9642,50.0865,1813.8529095127,0
+FMHI.US,D,20190729,000000,50.1044,50.171,50.0319,50.0319,4633.7251809293,0
+FMHI.US,D,20190730,000000,50.171,50.1909,50.0319,50.1243,8582.3511764021,0
+FMHI.US,D,20190731,000000,50.0617,50.2584,50.0617,50.173,8053.1849920406,0
+FMHI.US,D,20190801,000000,50.2784,50.3271,50.2028,50.3032,2960.7149820831,0
+FMHI.US,D,20190802,000000,50.3847,50.3847,50.181,50.181,1523.1133139225,0
+FMHI.US,D,20190805,000000,50.5248,50.5248,50.3271,50.4255,7281.5681414604,0
+FMHI.US,D,20190806,000000,50.3489,50.495,50.3489,50.4583,7837.8968485932,0
+FMHI.US,D,20190807,000000,50.5388,50.5994,50.5388,50.5528,1466.7762296559,0
+FMHI.US,D,20190808,000000,52.0706,52.0706,50.5636,50.5636,7178.9541665462,0
+FMHI.US,D,20190809,000000,50.6889,50.6889,50.6889,50.6889,17901.108525718,0
+FMHI.US,D,20190812,000000,50.7207,50.7913,50.5546,50.6014,8009.9261594788,0
+FMHI.US,D,20190813,000000,50.6312,50.6809,50.6312,50.6531,3102.5637121116,0
+FMHI.US,D,20190814,000000,50.6591,50.8818,50.6591,50.8211,9047.1321216017,0
+FMHI.US,D,20190815,000000,50.8558,50.9245,50.7654,50.8668,13294.54586756,0
+FMHI.US,D,20190816,000000,50.8788,50.9344,50.8022,50.9344,3436.5621402637,0
+FMHI.US,D,20190819,000000,50.8648,50.9831,50.8648,50.9702,7754.3972415552,0
+FMHI.US,D,20190820,000000,51.0139,51.0805,50.9443,50.9443,4865.1096341672,0
+FMHI.US,D,20190821,000000,50.8748,51.003,50.8748,50.9443,4355.0578176819,0
+FMHI.US,D,20190822,000000,50.9443,51.003,50.9443,50.9881,9672.8761647059,0
+FMHI.US,D,20190823,000000,51.0129,51.0895,50.8211,50.9931,12756.325508941,0
+FMHI.US,D,20190826,000000,51.0994,51.1084,50.8877,51.0755,11084.321329457,0
+FMHI.US,D,20190827,000000,51.155,51.155,51.0467,51.1183,3074.3951699783,0
+FMHI.US,D,20190828,000000,51.1193,51.2515,51.1193,51.1511,15578.209819082,0
+FMHI.US,D,20190829,000000,51.2128,51.2128,51.0795,51.1412,5167.9214621003,0
+FMHI.US,D,20190830,000000,51.0309,51.2604,51.0309,51.2326,23896.983922665,0
+FMHI.US,D,20190903,000000,51.8628,51.8628,51.155,51.2038,2583.4577213692,0
+FMHI.US,D,20190904,000000,51.2515,51.2515,51.0507,51.2326,10709.076107467,0
+FMHI.US,D,20190905,000000,51.1938,51.1938,50.9732,51.1084,5985.8152033281,0
+FMHI.US,D,20190906,000000,51.1938,51.1938,51.0129,51.0129,6615.58332388,0
+FMHI.US,D,20190909,000000,50.9443,51.0607,50.9443,51.0219,5719.2200724236,0
+FMHI.US,D,20190910,000000,50.9533,51.0259,50.9533,50.9553,2045.2373627506,0
+FMHI.US,D,20190911,000000,50.7455,50.9931,50.7455,50.844,9968.6458571056,0
+FMHI.US,D,20190912,000000,50.8509,50.8788,50.7455,50.837,7477.7419170316,0
+FMHI.US,D,20190913,000000,50.6581,50.6611,50.6094,50.6114,4029.1075444251,0
+FMHI.US,D,20190916,000000,50.6909,50.7366,50.514,50.514,12988.715981541,0
+FMHI.US,D,20190917,000000,50.4762,50.6779,50.4762,50.6223,9987.7602249818,0
+FMHI.US,D,20190918,000000,50.7933,50.8788,50.7127,50.849,6322.8316895659,0
+FMHI.US,D,20190919,000000,50.9145,50.9722,50.7863,50.8042,8661.8267059925,0
+FMHI.US,D,20190920,000000,50.9533,50.9533,50.824,50.8996,6166.8986884708,0
+FMHI.US,D,20190923,000000,50.9414,51.0507,50.9414,51.0099,4894.2841956624,0
+FMHI.US,D,20190924,000000,51.0994,51.0994,50.9026,50.9155,6108.5495654804,0
+FMHI.US,D,20190925,000000,51.0319,51.0407,50.9344,50.9344,6866.082144994,0
+FMHI.US,D,20190926,000000,50.9344,50.9931,50.8718,50.8718,13378.045474598,0
+FMHI.US,D,20190927,000000,50.9931,51.0309,50.839,50.8838,10147.717303525,0
+FMHI.US,D,20190930,000000,51.0309,51.0407,50.9632,51.0279,3022.0821631593,0
+FMHI.US,D,20191001,000000,50.9245,51.0607,50.9076,50.9533,5156.8552491193,0
+FMHI.US,D,20191002,000000,51.0706,51.0805,50.9971,50.9971,2748.4448967214,0
+FMHI.US,D,20191003,000000,51.1282,51.165,51.0845,51.1402,2935.5644980355,0
+FMHI.US,D,20191004,000000,51.1223,51.1948,51.0229,51.1094,3187.0693385115,0
+FMHI.US,D,20191007,000000,51.2138,51.2525,51.0994,51.0994,5274.5595144621,0
+FMHI.US,D,20191008,000000,51.175,51.2525,51.175,51.2525,4559.2797481484,0
+FMHI.US,D,20191009,000000,51.2883,51.3081,51.1998,51.1998,4426.4851923771,0
+FMHI.US,D,20191010,000000,51.2704,51.2704,51.0994,51.1422,34446.102951589,0
+FMHI.US,D,20191011,000000,51.156,51.156,50.9632,51.0407,13211.046260522,0
+FMHI.US,D,20191014,000000,51.0745,51.1948,51.0129,51.1948,12789.524147884,0
+FMHI.US,D,20191015,000000,51.0607,51.0905,50.9891,51.003,12667.795805094,0
+FMHI.US,D,20191016,000000,50.9245,51.0706,50.9245,51.0706,3307.79166194,0
+FMHI.US,D,20191017,000000,50.9344,51.0407,50.9344,51.0129,5992.8573388615,0
+FMHI.US,D,20191018,000000,51.0706,51.0706,50.8788,51.0229,4967.7236090814,0
+FMHI.US,D,20191021,000000,50.9324,51.003,50.9066,50.9682,8114.5521731168,0
+FMHI.US,D,20191022,000000,50.9831,50.9831,50.8966,50.9344,18983.585359126,0
+FMHI.US,D,20191023,000000,50.9195,50.9861,50.8548,50.9632,5396.2878572525,0
+FMHI.US,D,20191024,000000,50.9831,50.9831,50.8838,50.9831,2839.9926586547,0
+FMHI.US,D,20191025,000000,51.0229,51.0229,50.849,51.0229,6100.5014105852,0
+FMHI.US,D,20191028,000000,50.9294,50.9831,50.9155,50.9533,2863.1311039785,0
+FMHI.US,D,20191029,000000,51.0407,51.0407,50.9076,50.9443,19298.469419402,0
+FMHI.US,D,20191030,000000,50.83,51.0229,50.83,51.0229,13892.121368531,0
+FMHI.US,D,20191031,000000,51.176,51.2535,51.1183,51.176,18157.643463003,0
+FMHI.US,D,20191101,000000,51.0984,51.1472,51.0984,51.1382,10614.510287448,0
+FMHI.US,D,20191104,000000,51.157,51.157,51.0229,51.0805,6615.58332388,0
+FMHI.US,D,20191105,000000,51.1094,51.1094,51.0279,51.0607,16792.4751889,0
+FMHI.US,D,20191106,000000,51.1858,51.1858,51.0407,51.162,13158.733253703,0
+FMHI.US,D,20191107,000000,51.0905,51.0905,50.832,50.849,6654.8180789942,0
+FMHI.US,D,20191108,000000,50.9961,51.0279,50.9245,50.9931,2700.15596735,0
+FMHI.US,D,20191111,000000,51.0497,51.0497,50.8588,50.9891,2863.1311039785,0
+FMHI.US,D,20191112,000000,51.003,51.003,50.9056,50.9056,1985.8822203983,0
+FMHI.US,D,20191113,000000,51.0607,51.0607,50.9961,50.9961,3028.1182793307,0
+FMHI.US,D,20191114,000000,51.1282,51.1472,50.9245,51.0755,5431.4985349191,0
+FMHI.US,D,20191115,000000,51.1193,51.1193,51.0309,51.0309,3503.9654375112,0
+FMHI.US,D,20191118,000000,51.1472,51.166,51.0527,51.1094,8146.7447926977,0
+FMHI.US,D,20191119,000000,51.166,51.166,51.0627,51.0954,11189.953362457,0
+FMHI.US,D,20191120,000000,51.1094,51.1282,51.1094,51.1193,16380.007250519,0
+FMHI.US,D,20191121,000000,51.2148,51.2893,51.1531,51.2048,21578.109293477,0
+FMHI.US,D,20191122,000000,51.3002,51.3002,51.1531,51.181,11076.273174562,0
+FMHI.US,D,20191126,000000,51.3201,51.3737,51.166,51.3002,10326.788749943,0
+FMHI.US,D,20191127,000000,51.3887,51.3887,51.2246,51.3301,4732.3150783959,0
+FMHI.US,D,20191129,000000,51.2246,51.4175,51.2246,51.3389,1638.8055405414,0
+FMHI.US,D,20191202,000000,51.5795,51.5795,51.2038,51.2624,13748.260599779,0
+FMHI.US,D,20191203,000000,51.494,51.5228,51.3837,51.4572,5353.0290246906,0
+FMHI.US,D,20191204,000000,51.2138,51.4572,51.2138,51.4085,22761.188063075,0
+FMHI.US,D,20191205,000000,51.4085,51.4562,51.3688,51.4135,9007.8973664874,0
+FMHI.US,D,20191206,000000,51.4374,51.4374,51.3619,51.3619,14380.040759054,0
+FMHI.US,D,20191209,000000,51.5318,51.5318,51.3737,51.4712,4970.7416671671,0
+FMHI.US,D,20191210,000000,51.4762,51.4772,51.4513,51.4712,8687.983209402,0
+FMHI.US,D,20191211,000000,51.3887,51.5288,51.3887,51.504,13693.935554236,0
+FMHI.US,D,20191212,000000,51.4374,51.504,51.2246,51.3002,19298.469419402,0
+FMHI.US,D,20191213,000000,51.509,51.5169,51.4523,51.5,3803.7592073586,0
+FMHI.US,D,20191216,000000,51.5188,51.5188,51.4135,51.4762,16839.758098909,0
+FMHI.US,D,20191217,000000,51.505,51.5775,51.4523,51.514,11632.601881695,0
+FMHI.US,D,20191218,000000,51.4712,51.5428,51.3251,51.3251,8547.1404987354,0
+FMHI.US,D,20191219,000000,51.4523,51.509,51.4135,51.4424,10299.626227172,0
+FMHI.US,D,20191220,000000,51.509,51.509,51.4424,51.4762,13661.742934655,0
+FMHI.US,D,20191223,000000,51.4802,51.5,51.4324,51.4612,3751.4462005396,0
+FMHI.US,D,20191224,000000,51.5378,51.5566,51.4612,51.505,10096.410316067,0
+FMHI.US,D,20191226,000000,51.5706,51.5775,51.5188,51.5238,5384.2156249096,0
+FMHI.US,D,20191227,000000,51.5855,51.5954,51.5477,51.5805,6539.1258523753,0
+FMHI.US,D,20191230,000000,51.49,51.6352,51.49,51.5905,4682.0141103007,0
+FMHI.US,D,20191231,000000,51.6631,51.6631,51.5188,51.5188,11710.065372561,0
+FMHI.US,D,20200102,000000,51.6729,51.6729,51.5775,51.6014,38230.747791072,0
+FMHI.US,D,20200103,000000,51.6352,51.6968,51.5676,51.6968,8081.3535341739,0
+FMHI.US,D,20200106,000000,51.7803,51.8489,51.6739,51.7803,9344.9138527252,0
+FMHI.US,D,20200107,000000,51.8946,51.9235,51.841,51.8768,9040.0899860683,0
+FMHI.US,D,20200108,000000,51.9274,51.9821,51.8857,51.9185,10968.629102838,0
+FMHI.US,D,20200109,000000,51.9921,51.9921,51.8489,51.9095,18333.696851336,0
+FMHI.US,D,20200110,000000,52.0298,52.0298,51.8857,51.9334,10766.419211095,0
+FMHI.US,D,20200113,000000,51.9911,51.9971,51.9145,51.9771,3097.5336153021,0
+FMHI.US,D,20200114,000000,51.9921,52.0567,51.9921,52.0119,8128.6364441834,0
+FMHI.US,D,20200115,000000,52.1482,52.1482,51.9721,52.0497,24569.004856417,0
+FMHI.US,D,20200116,000000,52.158,52.168,52.0894,52.1332,16295.501624119,0
+FMHI.US,D,20200117,000000,52.177,52.177,52.0894,52.1432,9201.053083973,0
+FMHI.US,D,20200121,000000,52.0894,52.2515,52.0894,52.2157,10645.696887667,0
+FMHI.US,D,20200122,000000,52.2435,52.2435,52.177,52.2157,13155.715195617,0
+FMHI.US,D,20200123,000000,52.2535,52.3011,52.2525,52.2813,25997.55235032,0
+FMHI.US,D,20200124,000000,52.3339,52.3589,52.1908,52.3251,27396.925282729,0
+FMHI.US,D,20200127,000000,52.3986,52.3986,52.33,52.3489,5369.1253344811,0
+FMHI.US,D,20200128,000000,52.4473,52.4473,52.3787,52.3787,8936.4699917922,0
+FMHI.US,D,20200129,000000,52.5358,52.5358,52.3688,52.4453,11487.735093581,0
+FMHI.US,D,20200130,000000,52.4672,52.5358,52.3807,52.4175,10411.294376343,0
+FMHI.US,D,20200131,000000,52.5755,52.5755,52.3389,52.4672,9332.8416203824,0
+FMHI.US,D,20200203,000000,52.5099,52.5258,52.3807,52.4622,5232.3067012621,0
+FMHI.US,D,20200204,000000,52.5169,52.5169,52.4274,52.4572,16834.7280021,0
+FMHI.US,D,20200205,000000,52.5169,52.5169,52.3787,52.4374,19743.129977364,0
+FMHI.US,D,20200206,000000,52.3887,52.5457,52.3757,52.4274,20999.648160382,0
+FMHI.US,D,20200207,000000,52.6103,52.6103,52.4702,52.5119,5124.6626295384,0
+FMHI.US,D,20200210,000000,52.5935,52.6193,52.4424,52.5705,20605.288570515,0
+FMHI.US,D,20200211,000000,52.6391,52.6391,52.4672,52.5407,29769.118938098,0
+FMHI.US,D,20200212,000000,52.6103,52.6491,52.5656,52.6063,38048.658286567,0
+FMHI.US,D,20200213,000000,52.6591,52.7276,52.6591,52.6938,17384.014573699,0
+FMHI.US,D,20200214,000000,52.7475,52.7564,52.7008,52.7326,11861.974296209,0
+FMHI.US,D,20200218,000000,52.7445,52.831,52.7187,52.7764,13934.374181731,0
+FMHI.US,D,20200219,000000,52.8052,52.83,52.7475,52.7952,16659.680633128,0
+FMHI.US,D,20200220,000000,52.9333,52.9513,52.825,52.9045,15326.704978606,0
+FMHI.US,D,20200221,000000,52.9165,53.0368,52.9045,53.0079,26934.156376253,0
+FMHI.US,D,20200224,000000,53.159,53.2435,53.0984,53.1749,4385.2383985391,0
+FMHI.US,D,20200225,000000,53.2823,53.3588,53.2037,53.3111,18557.033149679,0
+FMHI.US,D,20200226,000000,53.2485,53.3588,53.2435,53.3011,9509.9010280775,0
+FMHI.US,D,20200227,000000,53.4453,53.4453,53.168,53.326,4877.1818665101,0
+FMHI.US,D,20200228,000000,53.6312,53.6789,53.165,53.3688,22038.866161229,0
+FMHI.US,D,20200302,000000,53.5347,53.5347,53.3011,53.3499,30423.031523336,0
+FMHI.US,D,20200303,000000,53.2535,53.4652,53.2535,53.3011,25855.703620292,0
+FMHI.US,D,20200304,000000,53.2455,53.3588,53.1739,53.2535,17194.882933661,0
+FMHI.US,D,20200305,000000,53.3688,53.4264,53.1839,53.335,30548.783943574,0
+FMHI.US,D,20200306,000000,53.2873,53.4164,53.2087,53.4164,5590.4495940999,0
+FMHI.US,D,20200309,000000,53.4552,53.4751,53.0864,53.1839,16210.995997719,0
+FMHI.US,D,20200310,000000,52.5925,52.8548,52.2236,52.3777,17272.346424528,0
+FMHI.US,D,20200311,000000,51.825,52.3091,51.2416,51.2416,22173.672755724,0
+FMHI.US,D,20200312,000000,49.2197,50.7077,45.5787,48.9951,60900.388092214,0
+FMHI.US,D,20200313,000000,48.2982,49.8708,48.2982,49.5577,82589.1595155,0
+FMHI.US,D,20200316,000000,45.2973,49.833,45.2973,48.3609,35157.358640455,0
+FMHI.US,D,20200317,000000,47.7048,49.512,47.7048,49.1491,28397.914547823,0
+FMHI.US,D,20200318,000000,48.8559,48.9792,45.1412,48.0836,58273.671538283,0
+FMHI.US,D,20200319,000000,46.8023,48.1731,46.0448,48.1731,87844.604662086,0
+FMHI.US,D,20200320,000000,41.7617,46.1035,41.7617,45.3858,69659.798676311,0
+FMHI.US,D,20200323,000000,45.4126,45.5389,41.2944,44.519,80051.978684778,0
+FMHI.US,D,20200324,000000,44.7924,46.346,43.8878,45.7685,45202.461969066,0
+FMHI.US,D,20200325,000000,47.6263,47.6263,45.7406,47.3658,122544.22449287,0
+FMHI.US,D,20200326,000000,48.6402,49.1829,48.3072,48.6621,26962.324918386,0
+FMHI.US,D,20200327,000000,48.4345,48.6969,47.7526,48.2237,68729.23076655,0
+FMHI.US,D,20200330,000000,47.7843,48.5408,47.7843,48.1005,58576.483366216,0
+FMHI.US,D,20200331,000000,48.1929,48.1929,47.4891,47.687,15680.823793996,0
+FMHI.US,D,20200401,000000,47.338,47.338,46.1422,46.346,18783.387506108,0
+FMHI.US,D,20200402,000000,45.6661,46.1422,45.6661,45.9225,6314.7835346707,0
+FMHI.US,D,20200403,000000,46.1224,46.5299,46.1134,46.2187,29396.891774194,0
+FMHI.US,D,20200406,000000,46.5299,46.6085,46.3768,46.4286,7768.4815126218,0
+FMHI.US,D,20200407,000000,46.1899,46.849,46.1899,46.7625,12228.165343942,0
+FMHI.US,D,20200408,000000,46.7904,47.017,46.4196,46.7208,7171.9120310128,0
+FMHI.US,D,20200409,000000,47.0398,47.6263,47.0398,47.4056,34749.920798884,0
+FMHI.US,D,20200413,000000,47.6263,47.6263,46.8967,47.1283,25593.132566835,0
+FMHI.US,D,20200414,000000,47.5309,47.5866,47.0955,47.336,25697.758580473,0
+FMHI.US,D,20200415,000000,47.5677,47.5677,47.4454,47.5091,5310.7762114906,0
+FMHI.US,D,20200416,000000,47.4454,47.5488,46.9882,47.5031,28419.040954423,0
+FMHI.US,D,20200417,000000,47.5169,47.5219,47.0657,47.2774,26457.30319871,0
+FMHI.US,D,20200420,000000,47.0368,47.4643,47.0368,47.351,21721.970062229,0
+FMHI.US,D,20200421,000000,47.3062,47.346,46.848,46.9712,9060.2103733064,0
+FMHI.US,D,20200422,000000,47.1929,47.1929,46.694,46.8729,12432.387274408,0
+FMHI.US,D,20200423,000000,46.7516,47.1323,46.5567,46.8291,12452.507661646,0
+FMHI.US,D,20200424,000000,46.5379,46.9265,46.364,46.7605,31205.714586897,0
+FMHI.US,D,20200427,000000,46.362,46.9414,46.2745,46.4444,17283.412637509,0
+FMHI.US,D,20200428,000000,46.2745,46.7416,46.0806,46.1482,19760.232306516,0
+FMHI.US,D,20200429,000000,46.5667,46.6452,46.027,46.1671,6614.5773045181,0
+FMHI.US,D,20200430,000000,46.3331,46.6005,46.021,46.1482,23914.086251817,0
+FMHI.US,D,20200501,000000,46.7298,46.9862,46.4981,46.7814,8318.7741035833,0
+FMHI.US,D,20200504,000000,46.9176,46.9265,46.2645,46.8927,10462.6013638,0
+FMHI.US,D,20200505,000000,47.026,47.026,46.7138,46.8003,9150.7521158778,0
+FMHI.US,D,20200506,000000,46.9265,46.9265,46.6383,46.6989,5851.008608833,0
+FMHI.US,D,20200507,000000,46.6065,46.8967,46.6065,46.7416,6481.7827487468,0
+FMHI.US,D,20200508,000000,47.2476,47.2476,46.6253,46.9077,9400.2449176299,0
+FMHI.US,D,20200511,000000,46.7605,47.4027,46.7605,47.0548,30552.808021021,0
+FMHI.US,D,20200512,000000,46.8192,47.0358,46.675,46.7258,11093.375503714,0
+FMHI.US,D,20200513,000000,46.7605,46.9564,46.5379,46.9265,8182.9614897262,0
+FMHI.US,D,20200514,000000,46.9961,46.9961,46.8241,46.8311,8036.0826628883,0
+FMHI.US,D,20200515,000000,46.8579,47.0448,46.8579,46.9255,18079.173952775,0
+FMHI.US,D,20200518,000000,46.9514,47.0448,46.8977,46.9564,9083.3488186302,0
+FMHI.US,D,20200519,000000,47.026,47.1889,46.9365,47.1889,7595.4461823744,0
+FMHI.US,D,20200520,000000,47.336,47.3658,47.1561,47.2675,5971.7309322615,0
+FMHI.US,D,20200521,000000,47.2079,47.336,47.1889,47.2675,5434.5165930048,0
+FMHI.US,D,20200522,000000,47.4315,47.4931,47.336,47.4106,11890.142838342,0
+FMHI.US,D,20200526,000000,47.336,47.7058,47.336,47.6422,11681.896830428,0
+FMHI.US,D,20200527,000000,47.4056,47.7555,47.3957,47.5975,6026.0559778043,0
+FMHI.US,D,20200528,000000,47.5697,47.7933,47.4355,47.7228,7957.6131526598,0
+FMHI.US,D,20200529,000000,47.7754,48.008,47.6174,47.8103,11086.333368181,0
+FMHI.US,D,20200601,000000,47.9434,48.1055,47.9027,47.9932,9035.0598892588,0
+FMHI.US,D,20200602,000000,47.7655,48.1153,47.7655,48.013,7813.7523839075,0
+FMHI.US,D,20200603,000000,48.0756,48.1849,48.0547,48.0905,16041.984744919,0
+FMHI.US,D,20200604,000000,48.1969,48.3778,48.1949,48.2864,6971.714177994,0
+FMHI.US,D,20200605,000000,48.5994,48.7783,48.3977,48.4454,13101.390150074,0
+FMHI.US,D,20200608,000000,48.6322,48.9832,48.6322,48.8609,7148.773585689,0
+FMHI.US,D,20200609,000000,48.9294,49.1093,48.8072,48.9792,13679.851283169,0
+FMHI.US,D,20200610,000000,49.0209,49.1681,48.8848,48.9842,11356.952576533,0
+FMHI.US,D,20200611,000000,49.0707,49.2286,48.8947,48.9544,26986.469383072,0
+FMHI.US,D,20200612,000000,49.0607,49.1581,48.9444,49.0309,26472.393489139,0
+FMHI.US,D,20200615,000000,49.1551,49.2168,49.0428,49.2018,32814.339546581,0
+FMHI.US,D,20200616,000000,49.2356,49.2854,49.178,49.2536,10691.973778315,0
+FMHI.US,D,20200617,000000,49.178,49.3529,49.178,49.2854,3702.1512518063,0
+FMHI.US,D,20200618,000000,49.2456,49.3907,49.2426,49.3142,8760.4166034591,0
+FMHI.US,D,20200619,000000,49.1681,49.509,49.1681,49.4027,3946.613956749,0
+FMHI.US,D,20200622,000000,49.5686,49.5686,49.3907,49.4891,7053.2017463082,0
+FMHI.US,D,20200623,000000,49.5686,49.5686,49.4404,49.5488,4399.3226696057,0
+FMHI.US,D,20200624,000000,49.5488,49.5776,49.4683,49.5438,7787.595880498,0
+FMHI.US,D,20200625,000000,49.4533,49.5189,49.4205,49.4702,6156.8384948518,0
+FMHI.US,D,20200626,000000,49.4105,49.4553,49.3142,49.4493,21852.752579276,0
+FMHI.US,D,20200629,000000,49.3619,49.5289,49.2952,49.509,32233.866374763,0
+FMHI.US,D,20200630,000000,49.5866,49.5866,49.334,49.514,13220.100434779,0
+FMHI.US,D,20200701,000000,49.4891,49.6362,49.4891,49.5826,6075.3509265376,0
+FMHI.US,D,20200702,000000,49.6164,49.675,49.6164,49.666,2093.526292122,0
+FMHI.US,D,20200706,000000,49.6452,49.7048,49.6452,49.6849,5266.5113595669,0
+FMHI.US,D,20200707,000000,49.7415,49.7415,49.6849,49.7098,20421.187027287,0
+FMHI.US,D,20200708,000000,49.7048,49.7425,49.509,49.7167,6439.5299355468,0
+FMHI.US,D,20200709,000000,49.665,49.8003,49.6064,49.8003,1951.6775620935,0
+FMHI.US,D,20200710,000000,49.6452,49.8102,49.6452,49.7704,10092.38623862,0
+FMHI.US,D,20200713,000000,49.838,49.838,49.7415,49.7415,10415.318453791,0
+FMHI.US,D,20200714,000000,50.006,50.006,49.7813,49.9136,6366.0905221278,0
+FMHI.US,D,20200715,000000,49.84,49.9384,49.84,49.9056,3961.7042471775,0
+FMHI.US,D,20200716,000000,49.8499,50.0985,49.8499,50.0329,1879.2441680365,0
+FMHI.US,D,20200717,000000,50.1412,51.5338,50.1273,50.2496,238188.16218245,0
+FMHI.US,D,20200720,000000,50.3569,50.3669,50.18,50.2496,11970.624387294,0
+FMHI.US,D,20200721,000000,50.2982,50.3082,50.2296,50.3082,7760.4333577266,0
+FMHI.US,D,20200722,000000,50.4443,50.4443,50.3569,50.3967,9834.8452819724,0
+FMHI.US,D,20200723,000000,50.2982,50.6004,50.2982,50.4742,7196.0564956985,0
+FMHI.US,D,20200724,000000,50.4493,50.503,50.3569,50.4305,8757.3985453734,0
+FMHI.US,D,20200727,000000,50.5816,50.5816,50.4841,50.498,3202.1596289401,0
+FMHI.US,D,20200728,000000,50.5816,50.5816,50.503,50.5566,10514.914370619,0
+FMHI.US,D,20200729,000000,50.5616,50.6203,50.503,50.6104,12265.388060332,0
+FMHI.US,D,20200730,000000,50.7087,50.7873,50.7087,50.7475,6388.2229480897,0
+FMHI.US,D,20200731,000000,50.6104,50.7475,50.6104,50.6839,7004.9128169368,0
+FMHI.US,D,20200803,000000,50.7376,50.8062,50.7376,50.7425,7803.6921902885,0
+FMHI.US,D,20200804,000000,50.9036,50.9622,50.7962,50.84,9627.6052934202,0
+FMHI.US,D,20200805,000000,50.7277,50.9871,50.7277,50.8698,23714.89441816,0
+FMHI.US,D,20200806,000000,50.9921,51.0397,50.9424,50.9921,5839.9423958521,0
+FMHI.US,D,20200807,000000,50.8748,51.1183,50.8748,51.1084,20145.537722125,0
+FMHI.US,D,20200810,000000,51.0527,51.158,51.0339,51.0497,12708.03657957,0
+FMHI.US,D,20200811,000000,51.0637,51.1868,51.0299,51.1183,13404.201978007,0
+FMHI.US,D,20200812,000000,50.9921,51.0597,50.8548,50.9622,39562.717426232,0
+FMHI.US,D,20200813,000000,50.9971,51.0895,50.9414,50.9573,5542.1606647285,0
+FMHI.US,D,20200814,000000,51.002,51.0895,50.9921,51.0169,16368.941037538,0
+FMHI.US,D,20200817,000000,50.9761,51.0299,50.7972,50.9126,5791.6534664807,0
+FMHI.US,D,20200818,000000,50.9622,51.0387,50.9523,50.9771,12549.085520389,0
+FMHI.US,D,20200819,000000,51.0397,51.0397,50.8946,50.9126,8261.4309999547,0
+FMHI.US,D,20200820,000000,50.9434,51.002,50.7972,50.8072,47023.357014112,0
+FMHI.US,D,20200821,000000,50.7475,50.7475,50.6104,50.7087,5861.0688024521,0
+FMHI.US,D,20200824,000000,50.7674,50.9036,50.6203,50.6392,19125.434089155,0
+FMHI.US,D,20200825,000000,50.6302,50.8191,50.6004,50.7923,10381.113795486,0
+FMHI.US,D,20200826,000000,50.6392,50.826,50.5716,50.6332,5045.187099948,0
+FMHI.US,D,20200827,000000,50.7107,50.7764,50.6173,50.6879,10463.607383162,0
+FMHI.US,D,20200828,000000,50.6591,50.7972,50.6591,50.7227,14535.973760149,0
+FMHI.US,D,20200831,000000,50.7972,50.7972,50.17,50.7087,70074.278653415,0
+FMHI.US,D,20200901,000000,50.5914,50.7177,50.503,50.6104,26864.741040281,0
+FMHI.US,D,20200902,000000,50.5616,50.7575,50.5616,50.7575,6452.6081872515,0
+FMHI.US,D,20200903,000000,50.6591,50.7575,50.6004,50.7227,10776.479404714,0
+FMHI.US,D,20200904,000000,50.6004,50.7873,50.6004,50.7754,11736.221875971,0
+FMHI.US,D,20200908,000000,50.7376,50.8161,50.7067,50.7625,10102.446432239,0
+FMHI.US,D,20200909,000000,50.7972,50.8847,50.7346,50.8112,10928.388328362,0
+FMHI.US,D,20200910,000000,50.7187,50.8847,50.7187,50.825,5883.2012284139,0
+FMHI.US,D,20200911,000000,50.9225,50.9225,50.7674,50.8548,9183.9507548206,0
+FMHI.US,D,20200914,000000,50.8132,50.845,50.7674,50.8062,3936.5537631299,0
+FMHI.US,D,20200915,000000,50.9036,50.9036,50.7277,50.8112,12087.322633275,0
+FMHI.US,D,20200916,000000,50.7277,50.8548,50.7277,50.7913,5435.5226123667,0
+FMHI.US,D,20200917,000000,50.7654,50.826,50.7654,50.8002,4286.6485010725,0
+FMHI.US,D,20200918,000000,50.7674,50.8102,50.7097,50.7674,5628.6783298523,0
+FMHI.US,D,20200921,000000,50.7674,50.7972,50.6789,50.6789,8907.295430297,0
+FMHI.US,D,20200922,000000,50.6591,50.7525,50.6491,50.6491,11127.580162019,0
+FMHI.US,D,20200923,000000,50.7307,50.7515,50.6601,50.7425,3542.1941732636,0
+FMHI.US,D,20200924,000000,50.5666,50.7277,50.512,50.6183,16219.044152615,0
+FMHI.US,D,20200925,000000,50.5219,50.669,50.4443,50.503,34452.139067761,0
+FMHI.US,D,20200928,000000,50.7087,50.7087,50.5318,50.5816,20080.146463602,0
+FMHI.US,D,20200929,000000,50.5518,50.6591,50.5418,50.6004,13598.363714855,0
+FMHI.US,D,20200930,000000,50.6591,50.6591,50.493,50.5518,11465.602667619,0
+FMHI.US,D,20201001,000000,50.4841,50.6789,50.4742,50.6054,46350.330060998,0
+FMHI.US,D,20201002,000000,50.5816,50.6789,50.5726,50.6163,26886.873466243,0
+FMHI.US,D,20201005,000000,50.6889,50.6889,50.4543,50.6193,13493.737701217,0
+FMHI.US,D,20201006,000000,50.669,50.669,50.5716,50.5716,3316.8458361971,0
+FMHI.US,D,20201007,000000,50.6203,50.6203,50.493,50.5368,5780.5872534997,0
+FMHI.US,D,20201008,000000,50.5418,50.6203,50.493,50.5318,9499.8408344584,0
+FMHI.US,D,20201009,000000,50.6392,50.669,50.4155,50.6392,11007.863857952,0
+FMHI.US,D,20201012,000000,50.6392,50.6491,50.5826,50.6153,7499.8743429935,0
+FMHI.US,D,20201013,000000,50.5219,50.6789,50.5219,50.6789,12090.340691361,0
+FMHI.US,D,20201014,000000,50.6302,50.6889,50.5914,50.6392,9506.8829699918,0
+FMHI.US,D,20201015,000000,50.6849,50.7187,50.6302,50.6989,5313.7942695763,0
+FMHI.US,D,20201016,000000,50.6104,50.7773,50.6104,50.6889,14642.611812511,0
+FMHI.US,D,20201019,000000,50.6591,50.7575,50.6591,50.6809,8385.1713814689,0
+FMHI.US,D,20201020,000000,50.6581,50.7187,50.6203,50.6203,9812.7128560105,0
+FMHI.US,D,20201021,000000,50.7277,50.7277,50.6491,50.6839,9395.2148208204,0
+FMHI.US,D,20201022,000000,50.7773,50.7873,50.6104,50.7277,18041.951236384,0
+FMHI.US,D,20201023,000000,50.7674,50.7674,50.6004,50.6352,15546.017199501,0
+FMHI.US,D,20201026,000000,50.8171,50.8171,50.6004,50.6004,10445.499034648,0
+FMHI.US,D,20201027,000000,50.6789,50.6979,50.6541,50.6591,5021.0426352623,0
+FMHI.US,D,20201028,000000,50.6392,50.6392,50.6203,50.6203,1872.2020325031,0
+FMHI.US,D,20201029,000000,50.6392,50.7277,50.5974,50.6392,11016.918032209,0
+FMHI.US,D,20201030,000000,50.6203,50.7575,50.6203,50.7087,14355.896294369,0
+FMHI.US,D,20201102,000000,50.6979,50.7923,50.6392,50.7425,19545.950182431,0
+FMHI.US,D,20201103,000000,50.7625,50.7773,50.7376,50.7376,5835.9183184045,0
+FMHI.US,D,20201104,000000,50.8857,51.179,50.8857,51.179,17093.274978109,0
+FMHI.US,D,20201105,000000,51.0407,51.0407,50.7475,50.7475,25050.888130769,0
+FMHI.US,D,20201106,000000,51.0129,51.0309,50.9334,50.9781,17058.064300442,0
+FMHI.US,D,20201109,000000,50.9334,51.169,50.7505,50.9632,48137.020447739,0
+FMHI.US,D,20201110,000000,51.1491,51.1491,50.9136,51.1193,20094.230734668,0
+FMHI.US,D,20201111,000000,51.0805,51.179,50.9831,51.179,6401.3011997944,0
+FMHI.US,D,20201112,000000,51.0607,51.179,51.0607,51.0805,15769.353497843,0
+FMHI.US,D,20201113,000000,51.1491,51.179,51.0049,51.1292,9382.1365691157,0
+FMHI.US,D,20201116,000000,51.179,51.3161,51.1342,51.2585,8972.6866888208,0
+FMHI.US,D,20201117,000000,51.2465,51.4235,51.2465,51.3261,14166.764654331,0
+FMHI.US,D,20201118,000000,51.4016,51.4812,51.2863,51.3847,12575.242023799,0
+FMHI.US,D,20201119,000000,51.4046,51.8837,51.4046,51.5556,30288.22492884,0
+FMHI.US,D,20201120,000000,51.6689,51.7465,51.5954,51.6929,4882.2119633196,0
+FMHI.US,D,20201123,000000,51.7565,51.7962,51.6879,51.7376,4989.8560350433,0
+FMHI.US,D,20201124,000000,51.5746,51.6978,51.5746,51.6491,5347.9989278811,0
+FMHI.US,D,20201125,000000,51.5905,51.7962,51.5905,51.6879,13195.955970093,0
+FMHI.US,D,20201127,000000,51.8738,51.8738,51.7425,51.7425,1086.5009108562,0
+FMHI.US,D,20201130,000000,51.8151,51.825,51.6203,51.7077,152019.5857773,0
+FMHI.US,D,20201201,000000,51.7962,51.8837,51.7565,51.825,3411.4116562161,0
+FMHI.US,D,20201202,000000,51.8668,51.9125,51.8638,51.8787,6137.7241269756,0
+FMHI.US,D,20201203,000000,52.0219,52.0407,51.7962,51.9871,16118.442216424,0
+FMHI.US,D,20201204,000000,51.998,52.1292,51.9741,52.0805,17154.642159185,0
+FMHI.US,D,20201207,000000,52.1192,52.2266,52.1192,52.2266,9245.3179358967,0
+FMHI.US,D,20201208,000000,52.0805,52.1799,52.0407,52.154,22155.564407209,0
+FMHI.US,D,20201209,000000,52.2853,52.3151,52.1094,52.1452,17560.067962032,0
+FMHI.US,D,20201210,000000,52.2953,52.3817,52.2555,52.2604,1458.7280747606,0
+FMHI.US,D,20201211,000000,52.159,52.5308,52.159,52.2167,30477.356568878,0
+FMHI.US,D,20201214,000000,52.3757,52.4424,52.159,52.3787,19284.385148336,0
+FMHI.US,D,20201215,000000,52.4424,52.5705,52.2654,52.4026,52954.847171897,0
+FMHI.US,D,20201216,000000,52.3439,52.5507,52.3439,52.502,12163.78010478,0
+FMHI.US,D,20201217,000000,52.5218,52.6371,52.3936,52.5507,10200.030310344,0
+FMHI.US,D,20201218,000000,52.7266,52.7266,52.1192,52.6083,8633.6581638592,0
+FMHI.US,D,20201221,000000,52.7266,52.7266,52.5368,52.7067,19944.333849745,0
+FMHI.US,D,20201222,000000,52.7067,52.7167,52.4424,52.6471,18201.908314927,0
+FMHI.US,D,20201223,000000,52.7366,52.7366,52.4522,52.5507,13449.472849293,0
+FMHI.US,D,20201224,000000,52.507,52.5944,52.492,52.492,2327.9288034456,0
+FMHI.US,D,20201228,000000,52.7167,52.7167,52.0308,52.4274,45445.918654646,0
+FMHI.US,D,20201229,000000,52.5895,52.5895,52.1968,52.4125,48500.193437387,0
+FMHI.US,D,20201230,000000,52.492,52.6273,52.3539,52.6083,16467.530935005,0
+FMHI.US,D,20201231,000000,52.4125,52.6173,52.4076,52.6083,10008.886631582,0
+FMHI.US,D,20210104,000000,52.6173,52.6173,52.4175,52.5119,17347.797876671,0
+FMHI.US,D,20210105,000000,52.6203,52.6869,52.5308,52.6133,14316.661539254,0
+FMHI.US,D,20210106,000000,52.7554,52.7554,52.3539,52.6769,23438.239093637,0
+FMHI.US,D,20210107,000000,52.8141,52.8538,52.7982,52.8141,9787.5623719629,0
+FMHI.US,D,20210108,000000,52.9911,52.9911,52.8538,52.8837,21341.694743429,0
+FMHI.US,D,20210111,000000,52.9333,52.9513,52.8936,52.9065,11246.290446724,0
+FMHI.US,D,20210112,000000,52.9523,52.9523,52.8737,52.9185,15574.185741634,0
+FMHI.US,D,20210113,000000,53.0099,53.0586,52.9035,53.0387,20298.452665135,0
+FMHI.US,D,20210114,000000,53.0387,53.0686,52.9911,53.0199,21560.000944962,0
+FMHI.US,D,20210115,000000,52.8538,53.2057,52.7654,53.0984,87152.463341096,0
+FMHI.US,D,20210119,000000,53.1282,53.2455,53.0785,53.1859,28050.837867966,0
+FMHI.US,D,20210120,000000,53.1859,53.2355,53.0487,53.1868,7153.8036824986,0
+FMHI.US,D,20210121,000000,53.2355,53.2753,53.0884,53.1809,12211.063014789,0
+FMHI.US,D,20210122,000000,53.162,53.324,52.9513,53.2157,10799.617850038,0
+FMHI.US,D,20210125,000000,53.3151,53.3826,53.1769,53.3538,17733.10329228,0
+FMHI.US,D,20210126,000000,53.3727,53.3926,53.167,53.3826,14004.795537064,0
+FMHI.US,D,20210127,000000,53.4712,53.6183,53.2555,53.5497,25278.248506559,0
+FMHI.US,D,20210128,000000,53.5993,53.5993,53.4592,53.5596,12818.698709379,0
+FMHI.US,D,20210129,000000,53.4324,53.6183,53.4234,53.5308,7696.0481185648,0
+FMHI.US,D,20210201,000000,53.8449,53.8449,53.5208,53.6183,12569.205907627,0
+FMHI.US,D,20210202,000000,53.6779,53.6779,53.3836,53.6183,25077.044634178,0
+FMHI.US,D,20210203,000000,53.501,53.7464,53.501,53.6888,46491.172771664,0
+FMHI.US,D,20210204,000000,53.7763,53.828,53.5865,53.8151,17515.803110109,0
+FMHI.US,D,20210205,000000,53.8548,54.3449,53.7664,53.8936,52365.319825821,0
+FMHI.US,D,20210208,000000,53.9721,53.9721,53.8737,53.9135,77172.751271009,0
+FMHI.US,D,20210209,000000,53.992,54.1391,53.8548,54.0218,88998.508870189,0
+FMHI.US,D,20210210,000000,54.1103,54.1103,53.9791,54.0606,38818.263098423,0
+FMHI.US,D,20210211,000000,54.0407,54.0804,53.9035,54.0804,37502.389773053,0
+FMHI.US,D,20210212,000000,54.1491,54.1491,53.9523,54.1302,32911.923424686,0
+FMHI.US,D,20210216,000000,53.9423,54.159,53.9423,53.9821,34801.227786341,0
+FMHI.US,D,20210217,000000,54.1491,54.1491,54.0129,54.0506,17517.815148832,0
+FMHI.US,D,20210218,000000,54.1391,54.1391,53.8638,53.8936,62939.589338793,0
+FMHI.US,D,20210219,000000,54.0119,54.0119,53.6391,53.7664,38151.272261481,0
+FMHI.US,D,20210222,000000,53.9225,53.9225,53.5695,53.6331,86514.647065649,0
+FMHI.US,D,20210223,000000,53.3826,53.4712,53.157,53.325,62700.15673066,0
+FMHI.US,D,20210224,000000,53.2952,53.2952,53.0984,53.2008,61299.77777889,0
+FMHI.US,D,20210225,000000,53.157,53.157,52.9225,52.9513,20893.01010802,0
+FMHI.US,D,20210226,000000,53.0099,53.0387,52.9025,52.9901,15439.379147139,0
+FMHI.US,D,20210301,000000,53.4224,54.0358,52.9025,53.0199,23811.472276903,0
+FMHI.US,D,20210302,000000,53.0884,53.0884,52.9691,53.0288,66164.887413057,0
+FMHI.US,D,20210303,000000,53.0586,53.0586,52.9323,52.9801,69095.421814283,0
+FMHI.US,D,20210304,000000,53.0586,53.0884,52.9811,53.0586,9371.0703561347,0
+FMHI.US,D,20210305,000000,53.3151,53.3151,53.0288,53.0716,60613.672574071,0
+FMHI.US,D,20210308,000000,53.2753,53.2753,53.1014,53.162,19833.671719935,0
+FMHI.US,D,20210309,000000,53.3926,53.3926,53.1859,53.2843,10799.617850038,0
+FMHI.US,D,20210310,000000,53.325,53.3846,53.325,53.3688,46168.240556493,0
+FMHI.US,D,20210311,000000,53.5208,53.5208,53.2653,53.5208,12985.697923455,0
+FMHI.US,D,20210312,000000,53.5596,53.5596,53.4224,53.4224,24701.799412188,0
+FMHI.US,D,20210315,000000,53.491,53.5497,53.4224,53.5159,15592.294090148,0
+FMHI.US,D,20210316,000000,53.6481,53.6481,53.5109,53.5397,11633.607901057,0
+FMHI.US,D,20210317,000000,53.501,53.5109,53.4224,53.5109,50364.347314994,0
+FMHI.US,D,20210318,000000,53.5109,53.5109,53.1859,53.2813,15114.434893244,0
+FMHI.US,D,20210319,000000,53.3449,53.3826,53.2256,53.3638,10474.673596143,0
+FMHI.US,D,20210322,000000,53.4424,53.4424,53.3449,53.3926,37758.924710339,0
+FMHI.US,D,20210323,000000,53.5109,53.5109,53.3876,53.4572,39481.229857918,0
+FMHI.US,D,20210324,000000,53.4712,53.5308,53.4026,53.5208,19986.586662945,0
+FMHI.US,D,20210325,000000,53.4512,53.4512,53.3449,53.3876,23033.819310151,0
+FMHI.US,D,20210326,000000,53.4424,53.4512,53.3648,53.4076,19138.51234086,0
+FMHI.US,D,20210329,000000,53.4026,53.5109,53.4026,53.501,12660.75366956,0
+FMHI.US,D,20210330,000000,53.496,53.5397,53.4502,53.501,30041.750185174,0
+FMHI.US,D,20210331,000000,53.5695,53.5795,53.501,53.5596,36352.509642397,0
+FMHI.US,D,20210401,000000,53.5308,53.6381,53.5308,53.6381,36263.979938549,0
+FMHI.US,D,20210405,000000,53.6183,53.6381,53.5993,53.5993,37018.494459977,0
+FMHI.US,D,20210406,000000,53.7376,53.7376,53.5993,53.6878,27405.979456986,0
+FMHI.US,D,20210407,000000,53.6779,53.7464,53.6739,53.7376,43596.855067467,0
+FMHI.US,D,20210408,000000,53.8647,53.8737,53.7714,53.8647,33635.251345895,0
+FMHI.US,D,20210409,000000,53.8449,53.9225,53.8449,53.8837,23974.447413532,0
+FMHI.US,D,20210412,000000,53.9821,53.9821,53.8787,53.9423,44876.511695809,0
+FMHI.US,D,20210413,000000,53.9225,54.002,53.8787,53.9721,43355.41042061,0
+FMHI.US,D,20210414,000000,54.002,54.0804,53.9801,54.0706,47720.528431911,0
+FMHI.US,D,20210415,000000,54.2673,54.2952,54.159,54.2872,66794.655533609,0
+FMHI.US,D,20210416,000000,54.2475,54.2872,54.2375,54.2574,13258.329170531,0
+FMHI.US,D,20210419,000000,54.2087,54.3051,54.2087,54.2872,54357.238162391,0
+FMHI.US,D,20210420,000000,54.3151,54.3449,54.2673,54.325,21124.394561258,0
+FMHI.US,D,20210421,000000,54.3151,54.325,54.2574,54.3001,37517.480063482,0
+FMHI.US,D,20210422,000000,54.4244,54.4244,54.2793,54.33,103787.99950953,0
+FMHI.US,D,20210423,000000,54.3946,54.3946,54.2773,54.334,19754.196190345,0
+FMHI.US,D,20210426,000000,54.5625,54.5625,54.2952,54.3846,20769.269726506,0
+FMHI.US,D,20210427,000000,54.4443,54.4443,54.328,54.3648,21797.421514372,0
+FMHI.US,D,20210428,000000,54.4244,54.4244,54.2872,54.3498,29059.875287956,0
+FMHI.US,D,20210429,000000,54.3648,54.3648,54.2285,54.2653,47533.408830597,0
+FMHI.US,D,20210430,000000,54.4831,54.4831,54.3151,54.3399,30025.653875383,0
+FMHI.US,D,20210503,000000,54.4642,54.4642,54.3449,54.3548,25733.975277501,0
+FMHI.US,D,20210504,000000,54.4443,54.4443,54.3648,54.3846,41973.139817354,0
+FMHI.US,D,20210505,000000,54.4443,54.4463,54.3946,54.4463,44646.133261933,0
+FMHI.US,D,20210506,000000,54.3548,54.493,54.3548,54.4691,20488.590324535,0
+FMHI.US,D,20210507,000000,54.5625,54.5625,54.5019,54.5377,19830.653661849,0
+FMHI.US,D,20210510,000000,54.6222,54.6222,54.5725,54.5973,37584.883360729,0
+FMHI.US,D,20210511,000000,54.4831,54.6699,54.4831,54.5874,73543.03341326,0
+FMHI.US,D,20210512,000000,54.6411,54.6411,54.5228,54.5576,82949.314447061,0
+FMHI.US,D,20210513,000000,54.7186,54.7186,54.5566,54.5775,20165.658109363,0
+FMHI.US,D,20210514,000000,54.6798,54.6798,54.6023,54.6322,28315.420960147,0
+FMHI.US,D,20210517,000000,54.6898,54.6998,54.6411,54.6699,29195.687901813,0
+FMHI.US,D,20210518,000000,54.7484,54.7484,54.651,54.6848,26910.011911567,0
+FMHI.US,D,20210519,000000,54.9363,54.9363,54.6322,54.6798,76803.542165191,0
+FMHI.US,D,20210520,000000,54.7096,54.7484,54.6898,54.7186,45281.937498656,0
+FMHI.US,D,20210521,000000,54.7385,54.7385,54.6063,54.6222,46162.204440322,0
+FMHI.US,D,20210524,000000,54.7385,54.7385,54.6222,54.6699,58469.845313854,0
+FMHI.US,D,20210525,000000,54.7783,54.7783,54.6411,54.651,43063.664805658,0
+FMHI.US,D,20210526,000000,54.986,54.986,54.6998,54.7922,22845.693689475,0
+FMHI.US,D,20210527,000000,54.8975,54.8975,54.7196,54.7683,42523.432408315,0
+FMHI.US,D,20210528,000000,54.8379,54.8677,54.7981,54.8479,14655.690064216,0
+FMHI.US,D,20210601,000000,54.7882,54.9065,54.7882,54.8707,47845.274832787,0
+FMHI.US,D,20210602,000000,54.9363,54.9363,54.8577,54.9115,51279.824934327,0
+FMHI.US,D,20210603,000000,55.0546,55.0546,54.9065,54.9761,19206.921657469,0
+FMHI.US,D,20210604,000000,55.0834,55.0834,54.9363,55.0358,28658.473562556,0
+FMHI.US,D,20210607,000000,55.2017,55.2017,55.0735,55.1232,41026.475597803,0
+FMHI.US,D,20210608,000000,55.2713,55.2713,55.1619,55.2315,30315.387451612,0
+FMHI.US,D,20210609,000000,55.1719,55.3697,55.1719,55.3697,52222.465076431,0
+FMHI.US,D,20210610,000000,55.2315,55.4095,55.2315,55.4095,25511.644998521,0
+FMHI.US,D,20210611,000000,55.5267,55.5267,55.4284,55.4771,32066.867160686,0
+FMHI.US,D,20210614,000000,55.4969,55.4969,55.4582,55.4771,23593.16607537,0
+FMHI.US,D,20210615,000000,55.5169,55.5169,55.4562,55.4949,26009.624582663,0
+FMHI.US,D,20210616,000000,55.6748,55.6748,55.3598,55.4284,22211.901491476,0
+FMHI.US,D,20210617,000000,55.6053,55.6053,55.3398,55.4483,48888.516911081,0
+FMHI.US,D,20210618,000000,55.2315,55.5267,55.2315,55.4483,60372.227927214,0
+FMHI.US,D,20210621,000000,55.487,55.487,55.3995,55.4284,56339.096305342,0
+FMHI.US,D,20210622,000000,55.4284,55.4582,55.3896,55.4423,53123.858424697,0
+FMHI.US,D,20210623,000000,55.4095,55.487,55.331,55.3598,80431.247984216,0
+FMHI.US,D,20210624,000000,55.3011,55.3011,55.2315,55.2415,51696.316950155,0
+FMHI.US,D,20210625,000000,55.2514,55.2912,55.2415,55.2703,105385.55825624,0
+FMHI.US,D,20210628,000000,55.4194,55.4194,55.3011,55.3448,45764.82679237,0
+FMHI.US,D,20210629,000000,55.3796,55.3796,55.321,55.3548,80541.910114025,0
+FMHI.US,D,20210630,000000,55.4095,55.4194,55.331,55.3598,48967.992440672,0
+FMHI.US,D,20210701,000000,55.487,55.487,55.3598,55.4045,58547.308804721,0
+FMHI.US,D,20210702,000000,55.321,55.4681,55.321,55.4631,36227.763241521,0
+FMHI.US,D,20210706,000000,55.5655,55.5655,55.5069,55.5516,38647.2398069,0
+FMHI.US,D,20210707,000000,55.6848,55.7047,55.6252,55.6748,40016.432158451,0
+FMHI.US,D,20210708,000000,55.9204,55.9204,55.7246,55.7931,28315.420960147,0
+FMHI.US,D,20210709,000000,55.9602,55.9602,55.7852,55.8031,14965.544027682,0
+FMHI.US,D,20210712,000000,55.999,55.999,55.8279,55.8469,42695.461719201,0
+FMHI.US,D,20210713,000000,56.0685,56.0685,55.8269,55.8269,30933.083339821,0
+FMHI.US,D,20210714,000000,55.9005,55.9204,55.8419,55.9105,31116.178863687,0
+FMHI.US,D,20210715,000000,55.8518,55.9204,55.8518,55.9105,54846.163572276,0
+FMHI.US,D,20210716,000000,56.0387,56.0387,55.9204,55.9304,39161.315700833,0
+FMHI.US,D,20210719,000000,56.8657,56.8657,55.9204,56.0288,44324.207066123,0
+FMHI.US,D,20210720,000000,56.0198,56.0436,55.9304,55.98,58331.014641911,0
+FMHI.US,D,20210721,000000,56.0486,56.0486,55.9204,55.9502,35019.533987874,0
+FMHI.US,D,20210722,000000,56.0486,56.0486,55.9602,55.98,38642.20971009,0
+FMHI.US,D,20210723,000000,56.0586,56.0586,55.8518,55.9403,104953.97594998,0
+FMHI.US,D,20210726,000000,55.9701,56.0387,55.9701,56.0088,33094.01292919,0
+FMHI.US,D,20210727,000000,56.0387,56.0387,55.989,55.999,14680.840548263,0
+FMHI.US,D,20210728,000000,55.999,56.0188,55.9612,55.999,21676.699190943,0
+FMHI.US,D,20210729,000000,55.989,55.989,55.9502,55.9552,24270.217105931,0
+FMHI.US,D,20210730,000000,55.9502,55.98,55.9502,55.98,20463.439840487,0
+FMHI.US,D,20210802,000000,55.9701,55.999,55.9602,55.989,30826.445287459,0
+FMHI.US,D,20210803,000000,56.1083,56.1083,55.989,56.0088,10679.901545972,0
+FMHI.US,D,20210804,000000,56.0387,56.0486,55.98,56.0188,67267.484633704,0
+FMHI.US,D,20210805,000000,56.0387,56.0387,55.999,56.0138,28342.583482918,0
+FMHI.US,D,20210806,000000,56.0288,56.0288,55.8916,55.9602,56974.900542065,0
+FMHI.US,D,20210809,000000,56.0685,56.0685,55.9304,55.989,13943.428355988,0
+FMHI.US,D,20210810,000000,55.9701,56.0387,55.9502,55.98,35843.463845274,0
+FMHI.US,D,20210811,000000,56.0486,56.0486,55.9304,55.9602,31469.291659716,0
+FMHI.US,D,20210812,000000,55.9353,55.9393,55.8717,55.9105,28291.276495461,0
+FMHI.US,D,20210813,000000,55.9304,55.9304,55.8717,55.9105,28769.135692366,0
+FMHI.US,D,20210816,000000,55.8617,55.9403,55.8528,55.9005,17529.887381175,0
+FMHI.US,D,20210817,000000,55.8916,55.9403,55.8876,55.9204,69341.896557949,0
+FMHI.US,D,20210818,000000,55.9403,55.9403,55.8816,55.9105,33154.374090905,0
+FMHI.US,D,20210819,000000,55.9005,55.9204,55.8916,55.9105,19513.75756285,0
+FMHI.US,D,20210820,000000,56.0884,56.0884,55.8518,55.8717,24862.762510093,0
+FMHI.US,D,20210823,000000,55.7633,55.8916,55.7633,55.8916,34963.196903608,0
+FMHI.US,D,20210824,000000,55.7534,55.7633,55.7236,55.7435,22591.170790914,0
+FMHI.US,D,20210825,000000,55.7236,55.7236,55.6738,55.7037,34531.614597351,0
+FMHI.US,D,20210826,000000,55.6938,55.7435,55.6738,55.7435,20490.602363258,0
+FMHI.US,D,20210827,000000,55.7435,55.7594,55.6798,55.7335,22702.838940085,0
+FMHI.US,D,20210830,000000,55.7037,55.7534,55.7037,55.7435,14583.256670159,0
+FMHI.US,D,20210831,000000,55.7037,55.7832,55.7037,55.7534,30810.348977669,0
+FMHI.US,D,20210901,000000,55.7435,55.7534,55.7335,55.7335,35338.442125598,0
+FMHI.US,D,20210902,000000,55.8319,55.8319,55.7335,55.7633,46955.953716864,0
+FMHI.US,D,20210903,000000,55.7931,55.7931,55.7037,55.7236,34956.154768074,0
+FMHI.US,D,20210907,000000,55.7037,55.7136,55.6142,55.644,38265.958468738,0
+FMHI.US,D,20210908,000000,55.644,55.7335,55.6043,55.7335,40140.172539965,0
+FMHI.US,D,20210909,000000,55.664,55.7435,55.654,55.7236,33036.669825562,0
+FMHI.US,D,20210910,000000,55.7832,55.7832,55.664,55.7236,32573.900919086,0
+FMHI.US,D,20210913,000000,55.7733,55.7733,55.6738,55.6988,20108.315005735,0
+FMHI.US,D,20210914,000000,55.7136,55.7236,55.7037,55.7186,22176.690813809,0
+FMHI.US,D,20210915,000000,55.6888,55.7136,55.6838,55.6888,20333.663342801,0
+FMHI.US,D,20210916,000000,55.6738,55.6938,55.6142,55.6738,38877.618240776,0
+FMHI.US,D,20210917,000000,55.654,55.6748,55.654,55.664,22365.822453847,0
+FMHI.US,D,20210920,000000,55.7136,55.7335,55.6738,55.7086,106723.56400757,0
+FMHI.US,D,20210921,000000,55.7335,55.7335,55.6142,55.654,48129.978312206,0
+FMHI.US,D,20210922,000000,55.5457,55.654,55.5457,55.6142,21582.133370924,0
+FMHI.US,D,20210923,000000,55.5556,55.5556,55.4154,55.4234,44416.760847419,0
+FMHI.US,D,20210924,000000,55.4771,55.4771,55.3786,55.3936,34516.524306922,0
+FMHI.US,D,20210927,000000,55.4085,55.4184,55.2196,55.2693,114022.23447819,0
+FMHI.US,D,20210928,000000,55.1799,55.2295,55.1311,55.1599,59388.340991272,0
+FMHI.US,D,20210929,000000,55.1401,55.1619,55.0616,55.0616,23196.79444678,0
+FMHI.US,D,20210930,000000,55.1599,55.1599,55.0039,55.0338,48104.827828158,0
+FMHI.US,D,20211001,000000,55.0088,55.0526,54.9741,55.0436,25495.54868873,0
+FMHI.US,D,20211004,000000,55.2196,55.2196,55.0039,55.0338,18180.781908327,0
+FMHI.US,D,20211005,000000,54.9642,55.0616,54.9642,55.0338,31341.527200754,0
+FMHI.US,D,20211006,000000,55.0526,55.0526,54.9642,55.0039,18729.062460565,0
+FMHI.US,D,20211007,000000,54.9741,55.0238,54.9642,54.994,145005.61878611,0
+FMHI.US,D,20211008,000000,55.0238,55.0238,54.9642,54.994,149957.24608539,0
+FMHI.US,D,20211011,000000,54.984,54.984,54.8847,54.9343,41525.461201307,0
+FMHI.US,D,20211012,000000,55.1699,55.1699,54.9284,54.9542,15384.048082234,0
+FMHI.US,D,20211013,000000,55.0039,55.0039,54.8647,54.9095,46073.674736474,0
+FMHI.US,D,20211014,000000,54.9343,55,54.9244,54.9433,36841.435052282,0
+FMHI.US,D,20211015,000000,54.9145,54.99,54.8847,54.9194,29969.316791117,0
+FMHI.US,D,20211018,000000,54.8349,54.984,54.8349,54.9542,40415.821845127,0
+FMHI.US,D,20211019,000000,55.0039,55.0039,54.8945,54.9244,25161.550260578,0
+FMHI.US,D,20211020,000000,54.8847,54.9741,54.8847,54.9244,32227.830258591,0
+FMHI.US,D,20211021,000000,54.8945,54.8945,54.7554,54.7902,171706.3786704,0
+FMHI.US,D,20211022,000000,54.7852,54.8549,54.7753,54.825,8981.7408630779,0
+FMHI.US,D,20211025,000000,54.9145,54.9145,54.7554,54.7554,26118.274673749,0
+FMHI.US,D,20211026,000000,54.8051,54.8051,54.657,54.6759,64112.607914773,0
+FMHI.US,D,20211027,000000,54.7952,54.8151,54.7554,54.7902,37769.99092332,0
+FMHI.US,D,20211028,000000,54.8151,54.8151,54.7058,54.7356,44718.56665599,0
+FMHI.US,D,20211029,000000,54.8549,54.8627,54.7206,54.8549,15645.613116329,0
+FMHI.US,D,20211101,000000,54.8945,54.8945,54.7454,54.7952,53013.196294887,0
+FMHI.US,D,20211102,000000,54.7753,54.8449,54.7753,54.8051,30241.948038193,0
+FMHI.US,D,20211103,000000,54.825,54.8945,54.8051,54.8647,30905.920817049,0
+FMHI.US,D,20211104,000000,54.9045,55.0526,54.9045,55.0526,214688.55590774,0
+FMHI.US,D,20211105,000000,55.1809,55.2504,55.1809,55.2305,92557.805372605,0
+FMHI.US,D,20211108,000000,55.2107,55.2107,55.1311,55.1859,43464.060511696,0
+FMHI.US,D,20211109,000000,55.3398,55.3398,55.2902,55.3398,36712.664573959,0
+FMHI.US,D,20211110,000000,55.2902,55.3995,55.2902,55.3598,44727.620830247,0
+FMHI.US,D,20211111,000000,55.5765,55.5765,55.32,55.4095,25991.516234149,0
+FMHI.US,D,20211112,000000,55.31,55.4572,55.31,55.4194,20685.770119468,0
+FMHI.US,D,20211115,000000,55.3398,55.4403,55.3398,55.3697,20992.606024848,0
+FMHI.US,D,20211116,000000,55.3598,55.4154,55.31,55.3697,42104.928353763,0
+FMHI.US,D,20211117,000000,55.3896,55.4095,55.31,55.3995,24594.155340464,0
+FMHI.US,D,20211118,000000,55.3995,55.4284,55.3498,55.3946,129309.70470168,0
+FMHI.US,D,20211119,000000,55.646,55.646,55.3896,55.4582,94151.340041861,0
+FMHI.US,D,20211122,000000,55.4681,55.4771,55.4095,55.4582,32955.182257248,0
+FMHI.US,D,20211123,000000,55.33,55.3398,55.2693,55.31,22577.086519847,0
+FMHI.US,D,20211124,000000,55.315,55.3796,55.2802,55.31,23036.837368237,0
+FMHI.US,D,20211126,000000,55.4582,55.4582,55.3598,55.4194,11799.601095771,0
+FMHI.US,D,20211129,000000,55.656,55.656,55.2802,55.3796,28539.763277851,0
+FMHI.US,D,20211130,000000,55.4483,55.4821,55.3896,55.3995,53366.309090916,0
+FMHI.US,D,20211201,000000,55.487,55.4969,55.3896,55.487,43595.849048105,0
+FMHI.US,D,20211202,000000,55.5169,55.5227,55.4483,55.4681,19578.142802012,0
+FMHI.US,D,20211203,000000,55.5467,55.5665,55.4194,55.5665,43069.700921829,0
+FMHI.US,D,20211206,000000,55.5367,55.5367,55.4771,55.5169,18867.893132507,0
+FMHI.US,D,20211207,000000,55.4483,55.5665,55.4483,55.5069,36493.352353064,0
+FMHI.US,D,20211208,000000,55.5247,55.5864,55.487,55.5267,51097.735429822,0
+FMHI.US,D,20211209,000000,55.5367,55.5367,55.5029,55.5169,49919.686757033,0
+FMHI.US,D,20211210,000000,55.5467,55.5566,55.5169,55.5377,21540.886577086,0
+FMHI.US,D,20211213,000000,55.5566,55.646,55.5566,55.5566,26918.060066462,0
+FMHI.US,D,20211214,000000,55.5566,55.5964,55.5467,55.5765,55628.846635837,0
+FMHI.US,D,20211215,000000,55.5864,55.5964,55.5467,55.5467,92099.060543577,0
+FMHI.US,D,20211216,000000,55.6361,55.6361,55.5467,55.5715,26580.037560863,0
+FMHI.US,D,20211217,000000,55.6262,55.6262,55.5367,55.5566,49569.59201909,0
+FMHI.US,D,20211220,000000,55.5566,55.5665,55.4969,55.5566,74864.942854802,0
+FMHI.US,D,20211221,000000,55.487,55.5964,55.487,55.5367,30880.770333002,0
+FMHI.US,D,20211222,000000,55.6361,55.6361,55.5665,55.5765,20900.052243553,0
+FMHI.US,D,20211223,000000,55.5169,55.5169,55.3995,55.4681,63331.936889936,0
+FMHI.US,D,20211227,000000,55.4254,55.487,55.4254,55.4383,34872.655161036,0
+FMHI.US,D,20211228,000000,55.4483,55.4969,55.4383,55.4681,55336.095001523,0
+FMHI.US,D,20211229,000000,55.5665,55.5665,55.4483,55.487,40409.785728955,0
+FMHI.US,D,20211230,000000,55.5765,55.5765,55.487,55.5169,28786.238021518,0
+FMHI.US,D,20211231,000000,55.5267,55.5267,55.4483,55.5169,45513.321951894,0
+FMHI.US,D,20220103,000000,55.5467,55.5467,55.4483,55.4631,135401.151938,0
+FMHI.US,D,20220104,000000,55.4969,55.4969,55.4194,55.4483,53379.38734262,0
+FMHI.US,D,20220105,000000,55.5169,55.5169,55.3896,55.4095,97662.347614906,0
+FMHI.US,D,20220106,000000,55.4194,55.4353,55.2305,55.3697,119813.88794466,0
+FMHI.US,D,20220107,000000,55.33,55.3398,55.2663,55.2902,31466.27360163,0
+FMHI.US,D,20220110,000000,55.31,55.31,55.156,55.1907,132938.41654007,0
+FMHI.US,D,20220111,000000,55.1907,55.1907,55.0436,55.1113,47122.95293094,0
+FMHI.US,D,20220112,000000,55.1212,55.1411,54.994,55.0914,41033.517733336,0
+FMHI.US,D,20220113,000000,55.1411,55.1411,54.994,55.1013,62175.014623746,0
+FMHI.US,D,20220114,000000,55.1411,55.1411,55.0436,55.0576,47445.885146111,0
+FMHI.US,D,20220118,000000,55.0436,55.0436,54.9145,54.9145,47160.175647331,0
+FMHI.US,D,20220119,000000,54.9443,54.9443,54.7952,54.8399,47483.107862502,0
+FMHI.US,D,20220120,000000,55.2206,55.2206,54.7156,54.8449,100039.57136708,0
+FMHI.US,D,20220121,000000,54.8549,54.8549,54.7554,54.7852,47442.867088026,0
+FMHI.US,D,20220124,000000,54.7753,54.7753,54.6272,54.667,78989.622238608,0
+FMHI.US,D,20220125,000000,54.6272,54.6272,54.4482,54.5079,76326.688987648,0
+FMHI.US,D,20220126,000000,54.4979,54.5069,54.2932,54.3389,61633.776207042,0
+FMHI.US,D,20220127,000000,54.2107,54.329,54.0914,54.1212,210459.25051029,0
+FMHI.US,D,20220128,000000,54.0119,54.1212,53.8737,53.9225,173441.76206968,0
+FMHI.US,D,20220131,000000,53.8936,53.8936,53.7644,53.824,53821.029842496,0
+FMHI.US,D,20220201,000000,53.7544,53.991,53.7544,53.9821,58262.605325302,0
+FMHI.US,D,20220202,000000,53.9323,54.1202,53.9323,54.0716,99896.716617694,0
+FMHI.US,D,20220203,000000,54.0716,54.2007,54.0318,54.161,66130.682754752,0
+FMHI.US,D,20220204,000000,54.1312,54.151,54.0417,54.0914,47798.997942139,0
+FMHI.US,D,20220207,000000,54.1113,54.1113,53.9642,54.0417,29097.098004346,0
+FMHI.US,D,20220208,000000,54.0318,54.0318,53.8737,53.9135,69641.690327797,0
+FMHI.US,D,20220209,000000,53.9135,53.9135,53.8439,53.8737,34956.154768074,0
+FMHI.US,D,20220210,000000,53.8141,53.8141,53.5755,53.5953,34812.293999322,0
+FMHI.US,D,20220211,000000,53.5457,53.5457,53.328,53.328,67427.441712246,0
+FMHI.US,D,20220214,000000,53.2087,53.3081,52.7435,53.1402,178348.11849768,0
+FMHI.US,D,20220215,000000,53.0904,53.159,53.0706,53.0904,46110.897452865,0
+FMHI.US,D,20220216,000000,53.0407,53.0407,52.9513,52.9612,36277.058190254,0
+FMHI.US,D,20220217,000000,52.9612,53.159,52.9612,53.1302,124788.65368928,0
+FMHI.US,D,20220218,000000,53.0507,53.0507,52.9911,53.0308,70336.849706872,0
+FMHI.US,D,20220222,000000,52.9313,53.0407,52.9313,53.0308,94898.812427756,0
+FMHI.US,D,20220223,000000,52.9911,53.1084,52.9771,53.0298,31516.574569725,0
+FMHI.US,D,20220224,000000,53.15,53.2187,53.1202,53.1888,88953.237998904,0
+FMHI.US,D,20220225,000000,53.169,53.169,53.0407,53.0606,71768.415258862,0
+FMHI.US,D,20220228,000000,53.0606,53.1888,53.0407,53.1402,145304.40653659,0
+FMHI.US,D,20220301,000000,53.1988,53.2495,53.0805,53.2087,77489.647370009,0
+FMHI.US,D,20220302,000000,53.159,53.159,53.0308,53.0706,60738.418974947,0
+FMHI.US,D,20220303,000000,53.0308,53.0457,52.832,52.9115,42139.133012068,0
+FMHI.US,D,20220304,000000,52.8916,52.8916,52.8022,52.822,140221.99672025,0
+FMHI.US,D,20220307,000000,52.7286,52.7634,52.6143,52.66,39253.869482128,0
+FMHI.US,D,20220308,000000,52.5099,52.5149,52.3966,52.505,72039.034467214,0
+FMHI.US,D,20220309,000000,52.495,52.495,52.3071,52.4056,30887.812468535,0
+FMHI.US,D,20220310,000000,52.4354,52.4542,52.2783,52.2972,31733.874751896,0
+FMHI.US,D,20220311,000000,52.3369,52.3369,52.0884,52.1084,65993.864121533,0
+FMHI.US,D,20220314,000000,51.9403,51.9603,51.6919,51.7415,71527.976631367,0
+FMHI.US,D,20220315,000000,51.6133,51.6133,51.4543,51.5238,72997.770919108,0
+FMHI.US,D,20220316,000000,51.6521,51.6621,51.4851,51.5586,72925.337525051,0
+FMHI.US,D,20220317,000000,51.6332,51.7704,51.5338,51.7117,68246.341472836,0
+FMHI.US,D,20220318,000000,51.6819,51.7614,51.6719,51.7267,42049.597288859,0
+FMHI.US,D,20220321,000000,51.7515,51.7515,51.4752,51.4841,60676.045774509,0
+FMHI.US,D,20220322,000000,51.5865,51.5934,51.4245,51.514,377609.36749062,0
+FMHI.US,D,20220323,000000,51.4841,51.4841,51.2266,51.2953,96567.798549154,0
+FMHI.US,D,20220324,000000,51.2167,51.2167,51.0974,51.1133,23399.004338523,0
+FMHI.US,D,20220325,000000,50.9384,50.9483,50.7704,50.7704,52048.423726822,0
+FMHI.US,D,20220328,000000,50.6412,50.85,50.6412,50.7505,62811.824879831,0
+FMHI.US,D,20220329,000000,50.671,50.7396,50.6124,50.671,79439.312893379,0
+FMHI.US,D,20220330,000000,50.671,50.6739,50.5816,50.6094,133520.9017506,0
+FMHI.US,D,20220331,000000,50.83,50.83,50.6511,50.7605,92698.648083272,0
+FMHI.US,D,20220401,000000,50.7107,50.8102,50.6809,50.7605,55066.481812533,0
+FMHI.US,D,20220404,000000,50.7605,50.9136,50.7605,50.83,40978.186668431,0
+FMHI.US,D,20220405,000000,50.7207,50.8598,50.6909,50.6909,74219.078424459,0
+FMHI.US,D,20220406,000000,50.6511,50.7009,50.4632,50.4732,367307.72922473,0
+FMHI.US,D,20220407,000000,50.2943,50.4165,50.2346,50.3737,112893.48075413,0
+FMHI.US,D,20220408,000000,50.2346,50.2346,50.1452,50.2048,184631.71543213,0
+FMHI.US,D,20220411,000000,50.1263,50.2734,50.0169,50.0269,78765.279920903,0
+FMHI.US,D,20220412,000000,50.0965,50.0965,49.7983,49.8181,113183.21433036,0
+FMHI.US,D,20220413,000000,49.7297,49.9225,49.7297,49.7783,57566.439926864,0
+FMHI.US,D,20220414,000000,49.67,49.8181,49.67,49.67,46531.413546141,0
+FMHI.US,D,20220418,000000,49.67,49.7098,49.5706,49.5806,55173.119864895,0
+FMHI.US,D,20220419,000000,49.4414,49.501,49.2038,49.2038,145861.74126309,0
+FMHI.US,D,20220420,000000,49.343,49.343,49.0448,49.1839,155326.37141987,0
+FMHI.US,D,20220421,000000,49.0845,49.1138,48.932,48.9752,71615.500315852,0
+FMHI.US,D,20220422,000000,48.9255,49.0945,48.9255,48.9951,96491.34107765,0
+FMHI.US,D,20220425,000000,49.1343,49.1343,49.005,49.0348,49583.676290157,0
+FMHI.US,D,20220426,000000,49.1045,49.1045,48.8659,48.8659,152751.96787277,0
+FMHI.US,D,20220427,000000,48.8957,48.9974,48.8559,48.8858,69668.852850568,0
+FMHI.US,D,20220428,000000,48.7267,48.8559,48.7112,48.7168,56267.668930646,0
+FMHI.US,D,20220429,000000,48.4185,48.7249,48.4185,48.6472,90685.603340102,0
+FMHI.US,D,20220502,000000,48.6571,48.6571,48.4788,48.5478,102615.98695292,0
+FMHI.US,D,20220503,000000,48.8063,48.8063,48.4595,48.5478,66004.930334514,0
+FMHI.US,D,20220504,000000,48.5876,48.6283,48.3388,48.3589,92874.701471605,0
+FMHI.US,D,20220505,000000,48.3589,48.4285,48.1701,48.3589,107175.26670107,0
+FMHI.US,D,20220506,000000,48.3688,48.3838,48.1203,48.1501,139961.43770552,0
+FMHI.US,D,20220509,000000,48.1203,48.2496,47.9862,48.0806,79417.180467417,0
+FMHI.US,D,20220510,000000,48.011,48.0806,47.8818,47.9613,216222.73543464,0
+FMHI.US,D,20220511,000000,47.9315,47.9315,47.673,47.7228,107935.81733867,0
+FMHI.US,D,20220512,000000,47.7327,47.7327,47.6134,47.6432,81872.873729824,0
+FMHI.US,D,20220513,000000,47.6432,47.6432,47.3314,47.4146,66786.607378713,0
+FMHI.US,D,20220516,000000,47.5041,47.5041,47.4246,47.4444,82040.878963262,0
+FMHI.US,D,20220517,000000,47.4743,47.4743,47.1363,47.1462,159953.05446527,0
+FMHI.US,D,20220518,000000,47.3152,47.3152,47.0468,47.0568,108359.35149003,0
+FMHI.US,D,20220519,000000,47.2357,47.2953,47.1373,47.1959,170286.88535075,0
+FMHI.US,D,20220520,000000,47.4245,47.4245,47.3118,47.3649,105309.10078474,0
+FMHI.US,D,20220523,000000,47.5041,47.5041,47.3649,47.4345,200976.51200499,0
+FMHI.US,D,20220524,000000,47.5537,47.8023,47.5339,47.7923,392874.70528816,0
+FMHI.US,D,20220525,000000,47.9912,48.1237,47.9912,48.0607,145164.56984528,0
+FMHI.US,D,20220526,000000,48.2694,48.4285,48.2496,48.4086,79698.86588875,0
+FMHI.US,D,20220527,000000,48.667,48.7963,48.6174,48.7764,60919.50246009,0
+FMHI.US,D,20220531,000000,48.7764,48.8559,48.5974,48.8559,144760.1500618,0
+FMHI.US,D,20220601,000000,48.9454,48.9454,48.7367,48.9056,53928.67391422,0
+FMHI.US,D,20220602,000000,49.0547,49.0547,48.8836,48.9554,128315.75757212,0
+FMHI.US,D,20220603,000000,48.8063,48.9554,48.7963,48.9454,23436.227054913,0
+FMHI.US,D,20220606,000000,48.9454,48.9554,48.7367,48.8559,34592.981778427,0
+FMHI.US,D,20220607,000000,48.846,48.8758,48.718,48.8758,25151.490066959,0
+FMHI.US,D,20220608,000000,48.5676,48.6372,48.518,48.6272,90377.76141536,0
+FMHI.US,D,20220609,000000,48.5577,48.5577,48.2992,48.4781,32836.471972543,0
+FMHI.US,D,20220610,000000,48.011,48.2297,48.011,48.1899,46028.403865189,0
+FMHI.US,D,20220613,000000,47.693,47.693,46.751,47.027,231368.35692811,0
+FMHI.US,D,20220614,000000,47.1959,47.1959,46.7386,46.7386,152610.11914273,0
+FMHI.US,D,20220615,000000,46.6194,46.7884,46.4902,46.5895,121689.10803525,0
+FMHI.US,D,20220616,000000,46.6095,46.6095,46.4305,46.4951,177344.11117451,0
+FMHI.US,D,20220617,000000,46.7386,46.8182,46.4206,46.5299,92247.951409139,0
+FMHI.US,D,20220621,000000,46.5797,46.5797,46.4306,46.515,63284.653979926,0
+FMHI.US,D,20220622,000000,46.7983,46.7983,46.6194,46.6492,37953.086447186,0
+FMHI.US,D,20220623,000000,46.9673,46.9673,46.7783,46.7884,79412.150370607,0
+FMHI.US,D,20220624,000000,46.8977,46.9077,46.7487,46.8679,66690.029519971,0
+FMHI.US,D,20220627,000000,47.027,47.027,46.814,46.8381,205569.99641144,0
+FMHI.US,D,20220628,000000,47.027,47.027,46.8084,46.845,180925.54010289,0
+FMHI.US,D,20220629,000000,46.7784,47.007,46.7784,46.9176,71855.938943347,0
+FMHI.US,D,20220630,000000,47.2059,47.3152,47.1462,47.2207,107271.84455981,0
+FMHI.US,D,20220701,000000,47.4444,47.6234,47.3649,47.4841,57590.58439155,0
+FMHI.US,D,20220705,000000,47.5637,47.7028,47.5537,47.6532,32986.368857467,0
+FMHI.US,D,20220706,000000,47.8221,47.8619,47.673,47.7327,47694.371928501,0
+FMHI.US,D,20220707,000000,47.8619,47.9313,47.8171,47.8171,61358.12690188,0
+FMHI.US,D,20220708,000000,47.9712,47.9712,47.8221,47.8818,60871.213530719,0
+FMHI.US,D,20220711,000000,48.0905,48.0905,47.9662,47.9662,33320.367285619,0
+FMHI.US,D,20220712,000000,48.1899,48.1899,47.9613,48.011,30981.372269192,0
+FMHI.US,D,20220713,000000,47.9712,48.0508,47.8365,48.011,27194.715390986,0
+FMHI.US,D,20220714,000000,48.3092,48.3092,47.8619,48.1701,99851.445746409,0
+FMHI.US,D,20220715,000000,48.011,48.2496,48.011,48.0806,181086.50320079,0
+FMHI.US,D,20220718,000000,48.1999,48.2197,48.0608,48.1005,138090.24169238,0
+FMHI.US,D,20220719,000000,48.0607,48.18,48.0607,48.1403,47294.982241826,0
+FMHI.US,D,20220720,000000,48.2098,48.2894,48.1303,48.1999,25524.723250225,0
+FMHI.US,D,20220721,000000,48.469,48.469,48.1501,48.2497,59020.431891557,0
+FMHI.US,D,20220722,000000,48.2995,48.469,48.2995,48.4092,21944.664451035,0
+FMHI.US,D,20220725,000000,48.3494,48.3793,48.2696,48.3793,25807.45514857,0
+FMHI.US,D,20220726,000000,48.4989,48.5786,48.3793,48.4391,45082.27906814,0
+FMHI.US,D,20220727,000000,48.6185,48.6484,48.4691,48.5686,93978.18604312,0
+FMHI.US,D,20220728,000000,48.6384,48.7979,48.6085,48.7979,44137.149500068,0
+FMHI.US,D,20220729,000000,48.8377,49.0072,48.7779,48.9873,62506.97674193,0
+FMHI.US,D,20220801,000000,49.057,49.0869,48.9773,49.067,65864.093020879,0
+FMHI.US,D,20220802,000000,49.1467,49.2753,49.067,49.1766,28290.677739843,0
+FMHI.US,D,20220803,000000,49.3261,49.3261,49.0969,49.2165,32796.598005461,0
+FMHI.US,D,20220804,000000,49.2165,49.2863,49.2136,49.2464,60042.81727358,0
+FMHI.US,D,20220805,000000,49.2165,49.2165,48.8078,48.9873,50295.541526424,0
+FMHI.US,D,20220808,000000,49.067,49.077,48.9474,49.0371,74153.541525563,0
+FMHI.US,D,20220809,000000,49.0072,49.057,48.8676,49.0172,33080.538204786,0
+FMHI.US,D,20220810,000000,49.0969,49.1168,48.9773,48.9873,38731.249168037,0
+FMHI.US,D,20220811,000000,49.1168,49.1168,48.9873,49.0072,39049.302324172,0
+FMHI.US,D,20220812,000000,49.0969,49.1268,48.9972,49.1118,47322.697672711,0
+FMHI.US,D,20220815,000000,49.1268,49.1567,48.8975,49.0093,111728.96345112,0
+FMHI.US,D,20220816,000000,49.077,49.077,48.8378,48.9374,45619.056476759,0
+FMHI.US,D,20220817,000000,48.9374,48.9474,48.7381,48.7879,28595.687706609,0
+FMHI.US,D,20220818,000000,48.7281,48.8077,48.6284,48.748,47347.780729188,0
+FMHI.US,D,20220819,000000,48.6683,48.6683,48.5188,48.6085,17763.820597365,0
+FMHI.US,D,20220822,000000,48.6583,48.718,48.2796,48.3892,118764.25913193,0
+FMHI.US,D,20220823,000000,48.3394,48.4989,48.2313,48.469,52562.046509731,0
+FMHI.US,D,20220824,000000,48.3195,48.3195,48.0703,48.0902,27527.149500668,0
+FMHI.US,D,20220825,000000,48.15,48.2338,48.0404,48.1301,70605.794017385,0
+FMHI.US,D,20220826,000000,48.1102,48.1989,48.0304,48.0304,37500.172756122,0
+FMHI.US,D,20220829,000000,48.0105,48.079,47.8411,47.9706,49354.425247388,0
+FMHI.US,D,20220830,000000,47.9108,47.9287,47.7713,47.8211,27665.607972423,0
+FMHI.US,D,20220831,000000,47.861,47.8909,47.7613,47.8211,14195.003321747,0
+FMHI.US,D,20220901,000000,47.6716,47.6716,47.3228,47.4922,112434.29899926,0
+FMHI.US,D,20220902,000000,47.5421,47.552,47.4175,47.5122,25271.681062211,0
+FMHI.US,D,20220906,000000,47.6019,47.6019,47.1776,47.3128,65716.604648791,0
+FMHI.US,D,20220907,000000,47.2032,47.321,47.0636,47.1434,166115.04982789,0
+FMHI.US,D,20220908,000000,47.0537,47.2131,47.0537,47.2032,28882.637872712,0
+FMHI.US,D,20220909,000000,47.1234,47.243,47.1135,47.2331,45379.262456834,0
+FMHI.US,D,20220912,000000,47.2131,47.3441,47.2131,47.263,252293.40862877,0
+FMHI.US,D,20220913,000000,47.2131,47.2131,46.984,47.0789,38885.760795939,0
+FMHI.US,D,20220914,000000,46.9341,47.0337,46.8842,46.9042,266545.60131928,0
+FMHI.US,D,20220915,000000,46.944,46.944,46.8045,46.8145,54059.003320308,0
+FMHI.US,D,20220916,000000,46.7646,46.8743,46.7547,46.7926,37854.345513584,0
+FMHI.US,D,20220919,000000,46.7148,46.7646,46.6849,46.7213,30579.25581285,0
+FMHI.US,D,20220920,000000,46.5653,46.635,46.4756,46.4756,45622.066443536,0
+FMHI.US,D,20220921,000000,46.4856,46.5055,46.3062,46.3865,72891.362123615,0
+FMHI.US,D,20220922,000000,46.2364,46.2962,46.1351,46.1766,21454.039866335,0
+FMHI.US,D,20220923,000000,46.067,46.1067,45.8576,45.9372,91570.21262128,0
+FMHI.US,D,20220926,000000,45.8576,45.8875,45.6184,45.6633,56242.23255611,0
+FMHI.US,D,20220927,000000,45.5885,45.6882,45.449,45.5088,56115.813951463,0
+FMHI.US,D,20220928,000000,45.5885,45.5885,45.3095,45.3095,97428.611292165,0
+FMHI.US,D,20220929,000000,45.3095,45.3095,45.16,45.1799,53538.279067835,0
+FMHI.US,D,20220930,000000,45.1998,45.3194,45.1201,45.2497,52771.740861883,0
+FMHI.US,D,20221003,000000,45.4789,45.5985,45.4191,45.5287,210864.22590601,0
+FMHI.US,D,20221004,000000,45.8875,45.9474,45.6506,45.7879,91928.398667778,0
+FMHI.US,D,20221005,000000,45.7779,45.8776,45.6244,45.8776,74939.142854438,0
+FMHI.US,D,20221006,000000,45.8776,45.9075,45.8539,45.8576,40206.132888914,0
+FMHI.US,D,20221007,000000,45.8975,45.8975,45.7779,45.8078,30851.156145066,0
+FMHI.US,D,20221010,000000,45.7978,45.8427,45.6266,45.7679,30828.079733107,0
+FMHI.US,D,20221011,000000,45.9673,46.0371,45.6583,45.9474,76616.697671653,0
+FMHI.US,D,20221012,000000,46.0969,46.0969,45.738,45.8078,116227.86046092,0
+FMHI.US,D,20221013,000000,45.5985,45.6284,45.439,45.5188,33707.614616724,0
+FMHI.US,D,20221014,000000,45.6284,45.7316,45.4191,45.4889,32980.205978876,0
+FMHI.US,D,20221017,000000,45.4689,45.5785,45.401,45.4789,75589.295678335,0
+FMHI.US,D,20221018,000000,45.4988,45.6483,45.3294,45.4789,42175.654483528,0
+FMHI.US,D,20221019,000000,45.3294,45.4308,45.2198,45.2497,218546.66444394,0
+FMHI.US,D,20221020,000000,45.2696,45.2796,45.15,45.15,16620.033221991,0
+FMHI.US,D,20221021,000000,45.11,45.11,44.76,44.86,39299,0
+FMHI.US,D,20221024,000000,44.8,44.8,44.4814,44.51,55919,0
+FMHI.US,D,20221025,000000,44.73,44.73,44.29,44.38,72225,0
+FMHI.US,D,20221026,000000,44.4,44.54,44.28,44.34,59084,0
+FMHI.US,D,20221027,000000,44.49,44.49,44.09,44.32,92164,0
+FMHI.US,D,20221028,000000,44.36,44.53,44.25,44.53,119955,0
+FMHI.US,D,20221031,000000,44.52,44.7099,44.47,44.51,41414,0
+FMHI.US,D,20221101,000000,44.84,44.84,44.62,44.7,88415,0
+FMHI.US,D,20221102,000000,44.66,44.87,44.63,44.73,54748,0
+FMHI.US,D,20221103,000000,44.54,44.7,44.53,44.53,40113,0
+FMHI.US,D,20221104,000000,44.63,44.7,44.57,44.69,42509,0
+FMHI.US,D,20221107,000000,44.8,44.81,44.63,44.81,31061,0
+FMHI.US,D,20221108,000000,44.86,45.01,44.7201,44.92,33806,0
+FMHI.US,D,20221109,000000,44.9,44.9,44.75,44.81,51452,0
+FMHI.US,D,20221110,000000,45.52,45.67,45.28,45.53,95530,0
+FMHI.US,D,20221111,000000,45.56,45.6,45.5001,45.6,120042,0
+FMHI.US,D,20221114,000000,45.5,45.5868,45.33,45.42,149843,0
+FMHI.US,D,20221115,000000,45.5,45.7399,45.46,45.59,110163,0
+FMHI.US,D,20221116,000000,45.75,45.97,45.73,45.97,104826,0
+FMHI.US,D,20221117,000000,45.93,46.12,45.93,46.12,239463,0
+FMHI.US,D,20221118,000000,46.1,46.31,46.1,46.11,341350,0
+FMHI.US,D,20221121,000000,46.29,46.34,46.07,46.33,108786,0
+FMHI.US,D,20221122,000000,46.23,46.23,46.06,46.14,84364,0
+FMHI.US,D,20221123,000000,46.34,46.37,46.1511,46.37,58932,0
+FMHI.US,D,20221125,000000,46.37,46.37,46.2292,46.27,62661,0
+FMHI.US,D,20221128,000000,46.24,46.37,46.1596,46.325,167648,0
+FMHI.US,D,20221129,000000,46.38,46.46,46.3001,46.46,123701,0
+FMHI.US,D,20221130,000000,46.58,46.61,46.3802,46.61,84767,0
+FMHI.US,D,20221201,000000,46.52,46.799,46.52,46.69,54869,0
+FMHI.US,D,20221202,000000,46.83,46.91,46.67,46.88,71417,0
+FMHI.US,D,20221205,000000,46.84,46.97,46.8398,46.9347,57824,0
+FMHI.US,D,20221206,000000,46.82,47.03,46.82,46.9,145760,0
+FMHI.US,D,20221207,000000,46.97,47.045,46.9,47.005,79514,0
+FMHI.US,D,20221208,000000,47.02,47.05,46.9,46.95,91406,0
+FMHI.US,D,20221209,000000,46.99,47.08,46.91,46.99,128685,0
+FMHI.US,D,20221212,000000,47.03,47.08,46.9844,47.03,43916,0
+FMHI.US,D,20221213,000000,47.27,47.4199,47.1901,47.32,203883,0
+FMHI.US,D,20221214,000000,47.28,47.29,47.12,47.12,113256,0
+FMHI.US,D,20221215,000000,47.29,47.29,47.065,47.1427,142140,0
+FMHI.US,D,20221216,000000,46.93,47.21,46.8987,47.17,86987,0
+FMHI.US,D,20221219,000000,46.97,47.1,46.85,46.99,215871,0
+FMHI.US,D,20221220,000000,46.75,46.82,46.67,46.69,186971,0
+FMHI.US,D,20221221,000000,46.73,46.73,46.59,46.67,101153,0
+FMHI.US,D,20221222,000000,46.66,46.67,46.5,46.5605,82050,0
+FMHI.US,D,20221223,000000,46.36,46.45,46.24,46.37,170930,0
+FMHI.US,D,20221227,000000,46.42,46.42,46.14,46.26,138623,0
+FMHI.US,D,20221228,000000,46.39,46.39,46.16,46.2,91203,0
+FMHI.US,D,20221229,000000,46.16,46.3299,46.11,46.14,319325,0
+FMHI.US,D,20221230,000000,46.13,46.36,46.11,46.29,128123,0
+FMHI.US,D,20230103,000000,46.31,46.51,46.2475,46.36,64880,0
+FMHI.US,D,20230104,000000,46.5,46.65,46.5,46.6,58545,0
+FMHI.US,D,20230105,000000,46.68,46.7,46.6117,46.7,18465,0
+FMHI.US,D,20230106,000000,46.7,46.895,46.7,46.8723,109152,0
+FMHI.US,D,20230109,000000,46.88,47.0312,46.88,47.02,77536,0
+FMHI.US,D,20230110,000000,46.97,47.05,46.8,46.9696,192847,0
+FMHI.US,D,20230111,000000,47.13,47.22,47.08,47.22,34314,0
+FMHI.US,D,20230112,000000,47.3,47.49,47.27,47.48,196429,0
+FMHI.US,D,20230113,000000,47.64,47.6499,47.51,47.64,107331,0
+FMHI.US,D,20230117,000000,47.66,47.69,47.522,47.68,40006,0
+FMHI.US,D,20230118,000000,47.8,47.91,47.7743,47.865,60422,0
+FMHI.US,D,20230119,000000,47.86,47.98,47.83,47.97,52789,0
+FMHI.US,D,20230120,000000,47.91,47.97,47.8292,47.9,113890,0
+FMHI.US,D,20230123,000000,47.89,47.91,47.7801,47.8451,82262,0
+FMHI.US,D,20230124,000000,47.75,47.75,47.56,47.74,125966,0
+FMHI.US,D,20230125,000000,47.79,47.79,47.65,47.73,140549,0
+FMHI.US,D,20230126,000000,47.74,47.77,47.71,47.745,25167,0
+FMHI.US,D,20230127,000000,47.67,47.714,47.6,47.69,91362,0
+FMHI.US,D,20230130,000000,47.74,47.75,47.6542,47.68,52195,0
+FMHI.US,D,20230131,000000,47.8,47.8,47.6601,47.74,57972,0
+FMHI.US,D,20230201,000000,47.78,47.8823,47.71,47.88,101103,0
+FMHI.US,D,20230202,000000,47.95,48.075,47.9,47.99,92984,0
+FMHI.US,D,20230203,000000,47.86,47.9,47.8201,47.885,341348,0
+FMHI.US,D,20230206,000000,47.87,47.87,47.7,47.7835,112127,0
+FMHI.US,D,20230207,000000,47.74,47.7863,47.65,47.705,114008,0
+FMHI.US,D,20230208,000000,47.67,47.7428,47.66,47.66,26092,0
+FMHI.US,D,20230209,000000,47.83,47.83,47.61,47.61,134157,0
+FMHI.US,D,20230210,000000,47.75,47.75,47.5815,47.64,50838,0
+FMHI.US,D,20230213,000000,47.65,47.72,47.53,47.65,39118,0
+FMHI.US,D,20230214,000000,47.65,47.65,47.5,47.5625,47621,0
+FMHI.US,D,20230215,000000,47.5,47.51,47.2701,47.34,56958,0
+FMHI.US,D,20230216,000000,47.24,47.25,46.9588,47,235272,0
+FMHI.US,D,20230217,000000,46.93,46.93,46.81,46.83,105099,0
+FMHI.US,D,20230221,000000,46.65,46.74,46.6,46.63,67696,0
+FMHI.US,D,20230222,000000,46.43,46.55,46.42,46.45,72118,0
+FMHI.US,D,20230223,000000,46.58,46.58,46.5,46.58,47702,0
+FMHI.US,D,20230224,000000,46.51,46.51,46.37,46.47,22941,0
+FMHI.US,D,20230227,000000,46.52,46.54,46.42,46.5,20342,0
+FMHI.US,D,20230228,000000,46.43,46.499,46.4,46.455,18948,0
+FMHI.US,D,20230301,000000,46.58,46.58,46.3499,46.45,43778,0
+FMHI.US,D,20230302,000000,46.21,46.38,46.2049,46.34,247770,0
+FMHI.US,D,20230303,000000,46.37,46.46,46.32,46.46,111129,0
+FMHI.US,D,20230306,000000,46.47,46.48,46.315,46.4,63538,0
+FMHI.US,D,20230307,000000,46.43,46.48,46.35,46.37,67751,0
+FMHI.US,D,20230308,000000,46.465,46.5147,46.3637,46.44,105853,0
+FMHI.US,D,20230309,000000,46.5,46.5805,46.425,46.56,105580,0
+FMHI.US,D,20230310,000000,46.65,46.8327,46.65,46.7,52518,0
+FMHI.US,D,20230313,000000,47.01,47.03,46.83,46.9,137283,0
+FMHI.US,D,20230314,000000,46.69,46.69,46.5,46.58,46551,0
+FMHI.US,D,20230315,000000,46.82,46.9,46.55,46.63,396513,0
+FMHI.US,D,20230316,000000,46.76,46.76,46.458,46.46,111389,0
+FMHI.US,D,20230317,000000,46.85,46.8899,46.635,46.73,61751,0
+FMHI.US,D,20230320,000000,46.62,46.6949,46.46,46.46,128060,0
+FMHI.US,D,20230321,000000,46.6,46.6,46.47,46.59,188389,0
+FMHI.US,D,20230322,000000,46.47,46.7,46.42,46.64,74379,0
+FMHI.US,D,20230323,000000,46.79,46.79,46.6,46.6,52084,0
+FMHI.US,D,20230324,000000,46.64,46.7366,46.5066,46.73,28743,0
+FMHI.US,D,20230327,000000,46.6,46.64,46.4801,46.5,48435,0
+FMHI.US,D,20230328,000000,46.57,46.63,46.54,46.55,25855,0
+FMHI.US,D,20230329,000000,46.6,46.7299,46.595,46.65,65419,0
+FMHI.US,D,20230330,000000,46.76,46.83,46.68,46.82,61268,0
+FMHI.US,D,20230331,000000,46.86,46.9,46.75,46.89,113506,0
+FMHI.US,D,20230403,000000,46.88,46.95,46.798,46.93,31625,0
+FMHI.US,D,20230404,000000,46.98,47.0661,46.9,46.96,89727,0
+FMHI.US,D,20230405,000000,47.22,47.3,47.1501,47.3,35252,0
+FMHI.US,D,20230406,000000,47.22,47.38,47.19,47.36,82127,0
+FMHI.US,D,20230410,000000,47.35,47.38,47.27,47.31,49204,0
+FMHI.US,D,20230411,000000,47.36,47.459,47.2801,47.395,141656,0
+FMHI.US,D,20230412,000000,47.61,47.61,47.41,47.47,65586,0
+FMHI.US,D,20230413,000000,47.51,47.54,47.39,47.435,29230,0
+FMHI.US,D,20230414,000000,47.48,47.4935,47.31,47.32,76799,0
+FMHI.US,D,20230417,000000,47.36,47.41,47.24,47.34,39040,0
+FMHI.US,D,20230418,000000,47.05,47.05,46.81,46.87,80457,0
+FMHI.US,D,20230419,000000,46.74,46.77,46.6,46.65,97491,0
+FMHI.US,D,20230420,000000,46.84,46.92,46.72,46.76,204175,0
+FMHI.US,D,20230421,000000,46.68,46.7299,46.55,46.6,48612,0
+FMHI.US,D,20230424,000000,46.65,46.8,46.65,46.73,139487,0
+FMHI.US,D,20230425,000000,46.82,46.95,46.81,46.9,31025,0
+FMHI.US,D,20230426,000000,46.96,46.99,46.76,46.825,53489,0
+FMHI.US,D,20230427,000000,46.82,46.85,46.7301,46.74,29146,0
+FMHI.US,D,20230428,000000,46.85,46.935,46.78,46.91,93899,0
+FMHI.US,D,20230501,000000,46.9,46.9,46.68,46.72,49956,0
+FMHI.US,D,20230502,000000,46.9,46.9626,46.7628,46.92,107629,0
+FMHI.US,D,20230503,000000,47,47,46.85,46.94,24198,0
+FMHI.US,D,20230504,000000,46.84,47.03,46.84,46.96,25473,0
+FMHI.US,D,20230505,000000,46.9,47.01,46.86,46.96,63537,0
+FMHI.US,D,20230508,000000,46.86,46.9599,46.84,46.84,51324,0
+FMHI.US,D,20230509,000000,46.84,47.025,46.84,46.87,62970,0
+FMHI.US,D,20230510,000000,47.01,47.07,46.98,46.99,63706,0
+FMHI.US,D,20230511,000000,47.04,47.12,47,47.01,28746,0
+FMHI.US,D,20230512,000000,47,47.13,46.95,47.04,41583,0
+FMHI.US,D,20230515,000000,46.95,47.05,46.9,46.91,39331,0
+FMHI.US,D,20230516,000000,47.14,47.14,46.875,46.9,33709,0
+FMHI.US,D,20230517,000000,47.02,47.02,46.85,46.94,67273,0
+FMHI.US,D,20230518,000000,46.91,46.9734,46.67,46.8,101326,0
+FMHI.US,D,20230519,000000,46.68,46.71,46.5,46.51,66910,0
+FMHI.US,D,20230522,000000,46.52,46.57,46.42,46.43,28505,0
+FMHI.US,D,20230523,000000,46.25,46.45,46.1701,46.19,58138,0
+FMHI.US,D,20230524,000000,46.19,46.2,46.07,46.07,106117,0
+FMHI.US,D,20230525,000000,46.29,46.33,46.06,46.33,37618,0
+FMHI.US,D,20230526,000000,46.36,46.4,46.24,46.35,25173,0
+FMHI.US,D,20230530,000000,46.38,46.59,46.3001,46.57,34463,0
+FMHI.US,D,20230531,000000,46.77,46.77,46.57,46.68,17387,0
+FMHI.US,D,20230601,000000,46.74,46.8558,46.61,46.61,31557,0
+FMHI.US,D,20230602,000000,46.76,46.784,46.55,46.55,62066,0
+FMHI.US,D,20230605,000000,46.6,46.86,46.5828,46.77,59362,0
+FMHI.US,D,20230606,000000,46.815,46.95,46.6701,46.93,58238,0
+FMHI.US,D,20230607,000000,46.76,46.8583,46.6,46.6,150369,0
+FMHI.US,D,20230608,000000,46.68,46.92,46.68,46.83,16854,0
+FMHI.US,D,20230609,000000,46.74,46.89,46.65,46.74,51128,0
+FMHI.US,D,20230612,000000,46.81,46.8588,46.66,46.75,9649,0
+FMHI.US,D,20230613,000000,46.885,46.92,46.6971,46.75,24662,0
+FMHI.US,D,20230614,000000,46.97,46.9734,46.77,46.77,15889,0
+FMHI.US,D,20230615,000000,47,47.1,46.8501,46.92,24832,0
+FMHI.US,D,20230616,000000,46.95,47.04,46.9414,47.04,26818,0
+FMHI.US,D,20230620,000000,47.25,47.27,47.0077,47.26,102846,0
+FMHI.US,D,20230621,000000,47.1,47.25,47.009,47.09,45539,0
+FMHI.US,D,20230622,000000,47.12,47.2,46.98,46.99,109647,0
+FMHI.US,D,20230623,000000,47.4,47.4,47.1598,47.31,38996,0
+FMHI.US,D,20230626,000000,47.285,47.33,47.1901,47.31,87324,0
+FMHI.US,D,20230627,000000,47.21,47.21,47.03,47.18,74123,0
+FMHI.US,D,20230628,000000,47.14,47.24,47.04,47.23,62930,0
+FMHI.US,D,20230629,000000,47.2,47.2,46.91,47,60751,0
+FMHI.US,D,20230630,000000,47.13,47.13,47,47.1,48452,0
+FMHI.US,D,20230703,000000,47.13,47.16,47.04,47.14,16105,0
+FMHI.US,D,20230705,000000,47.23,47.23,46.96,47.13,89361,0
+FMHI.US,D,20230706,000000,47.01,47.01,46.75,46.93,70273,0
+FMHI.US,D,20230707,000000,46.78,46.99,46.78,46.92,45895,0
+FMHI.US,D,20230710,000000,46.87,46.97,46.7901,46.85,35831,0
+FMHI.US,D,20230711,000000,46.94,46.97,46.8201,46.94,39363,0
+FMHI.US,D,20230712,000000,47.05,47.099,47.0201,47.06,49932,0
+FMHI.US,D,20230713,000000,47.16,47.22,47.0701,47.21,45299,0
+FMHI.US,D,20230714,000000,47.24,47.24,47.05,47.17,68480,0
+FMHI.US,D,20230717,000000,47.13,47.25,47.1001,47.24,34638,0
+FMHI.US,D,20230718,000000,47.23,47.35,47.21,47.35,70224,0
+FMHI.US,D,20230719,000000,47.36,47.48,47.31,47.47,46140,0
+FMHI.US,D,20230720,000000,47.47,47.47,47.27,47.4,44261,0
+FMHI.US,D,20230721,000000,47.26,47.32,47.2,47.31,42979,0
+FMHI.US,D,20230724,000000,47.33,47.36,47.22,47.31,22672,0
+FMHI.US,D,20230725,000000,47.21,47.31,47.03,47.3,135987,0
+FMHI.US,D,20230726,000000,47.28,47.36,47.23,47.36,124955,0
+FMHI.US,D,20230727,000000,47.19,47.25,47.11,47.11,46332,0
+FMHI.US,D,20230728,000000,47.15,47.23,47.02,47.11,87078,0
+FMHI.US,D,20230731,000000,47.14,47.15,47,47,30541,0
+FMHI.US,D,20230801,000000,46.96,47.07,46.87,46.88,66179,0
+FMHI.US,D,20230802,000000,46.97,46.97,46.75,46.82,36392,0
+FMHI.US,D,20230803,000000,46.51,46.5599,46.4387,46.47,42520,0
+FMHI.US,D,20230804,000000,46.58,46.7489,46.54,46.74,158078,0
+FMHI.US,D,20230807,000000,46.69,46.69,46.52,46.6435,38186,0
+FMHI.US,D,20230808,000000,46.79,46.81,46.6687,46.74,38433,0
+FMHI.US,D,20230809,000000,46.79,46.9385,46.7601,46.85,34082,0
+FMHI.US,D,20230810,000000,46.915,47.0084,46.76,46.93,69759,0
+FMHI.US,D,20230811,000000,46.74,46.9,46.72,46.83,26952,0
+FMHI.US,D,20230814,000000,46.82,46.98,46.73,46.95,38480,0
+FMHI.US,D,20230815,000000,46.86,46.95,46.8294,46.88,56347,0
+FMHI.US,D,20230816,000000,46.94,46.94,46.75,46.825,28180,0
+FMHI.US,D,20230817,000000,46.82,46.82,46.6,46.61,37912,0
+FMHI.US,D,20230818,000000,46.57,46.75,46.5001,46.68,52841,0
+FMHI.US,D,20230821,000000,46.47,46.52,46.305,46.36,121655,0
+FMHI.US,D,20230822,000000,46.28,46.38,46.17,46.23,67287,0
+FMHI.US,D,20230823,000000,46.44,46.51,46.2401,46.45,52630,0
+FMHI.US,D,20230824,000000,46.37,46.4,46.14,46.24,62852,0
+FMHI.US,D,20230825,000000,46.25,46.2899,46.07,46.2,69686,0
+FMHI.US,D,20230828,000000,46.26,46.32,46.19,46.25,25471,0
+FMHI.US,D,20230829,000000,46.24,46.4658,46.24,46.44,91769,0
+FMHI.US,D,20230830,000000,46.36,46.5,46.35,46.38,68979,0
+FMHI.US,D,20230831,000000,46.45,46.49,46.25,46.45,73039,0
+FMHI.US,D,20230901,000000,46.46,46.5499,46.25,46.29,40595,0
+FMHI.US,D,20230905,000000,46.35,46.4496,46.25,46.25,92112,0
+FMHI.US,D,20230906,000000,46.37,46.43,46.26,46.36,32958,0
+FMHI.US,D,20230907,000000,46.38,46.42,46.16,46.26,65205,0
+FMHI.US,D,20230908,000000,46.35,46.43,46.24,46.33,78682,0
+FMHI.US,D,20230911,000000,46.41,46.4499,46.32,46.41,27703,0
+FMHI.US,D,20230912,000000,46.36,46.44,46.2914,46.32,38900,0
+FMHI.US,D,20230913,000000,46.4,46.49,46.27,46.47,31144,0
+FMHI.US,D,20230914,000000,46.3,46.45,46.2401,46.25,63661,0
+FMHI.US,D,20230915,000000,46.22,46.34,46.2151,46.28,29166,0
+FMHI.US,D,20230918,000000,46.27,46.51,46.253,46.33,41388,0
+FMHI.US,D,20230919,000000,46.3,46.4199,46.21,46.23,27618,0
+FMHI.US,D,20230920,000000,46.26,46.35,46.16,46.19,34921,0
+FMHI.US,D,20230921,000000,45.89,46.05,45.77,45.88,58480,0
+FMHI.US,D,20230922,000000,45.88,45.8999,45.6801,45.75,28012,0
+FMHI.US,D,20230925,000000,45.46,45.66,45.38,45.38,77414,0
+FMHI.US,D,20230926,000000,45.3,45.39,45.05,45.27,109202,0
+FMHI.US,D,20230927,000000,45.39,45.39,45.1048,45.165,91245,0
+FMHI.US,D,20230928,000000,45.19,45.2,44.9,45.01,98198,0
+FMHI.US,D,20230929,000000,45.14,45.2,44.955,45.07,67452,0
+FMHI.US,D,20231002,000000,45.14,45.14,44.71,44.82,67810,0
+FMHI.US,D,20231003,000000,44.64,44.85,44.51,44.56,208206,0
+FMHI.US,D,20231004,000000,44.67,44.75,44.611,44.69,81082,0
+FMHI.US,D,20231005,000000,44.79,44.9195,44.59,44.74,85490,0
+FMHI.US,D,20231006,000000,44.47,44.65,44.4101,44.51,42544,0
+FMHI.US,D,20231009,000000,44.6,44.75,44.45,44.75,45822,0
+FMHI.US,D,20231010,000000,44.71,44.9999,44.71,44.8,865377,0
+FMHI.US,D,20231011,000000,45.18,45.2499,45.0001,45.24,100391,0
+FMHI.US,D,20231012,000000,45.28,45.28,44.96,45.06,148153,0
+FMHI.US,D,20231013,000000,45.33,45.33,45.09,45.25,125036,0
+FMHI.US,D,20231016,000000,45.18,45.18,44.9,44.98,152473,0
+FMHI.US,D,20231017,000000,44.95,44.95,44.505,44.62,124916,0
+FMHI.US,D,20231018,000000,44.52,44.6699,44.45,44.57,85541,0
+FMHI.US,D,20231019,000000,44.58,44.58,44.15,44.26,158057,0
+FMHI.US,D,20231020,000000,44.24,44.41,44.21,44.29,120936,0
+FMHI.US,D,20231023,000000,44.28,44.4946,44.11,44.41,109469,0
+FMHI.US,D,20231024,000000,44.24,44.27,44.07,44.19,189299,0
+FMHI.US,D,20231025,000000,44.04,44.05,43.88,43.98,117718,0
+FMHI.US,D,20231026,000000,44.04,44.2,44.04,44.18,66847,0
+FMHI.US,D,20231027,000000,44.09,44.1799,44.03,44.16,31048,0
+FMHI.US,D,20231030,000000,44.08,44.25,43.98,44.07,68649,0
+FMHI.US,D,20231031,000000,44.03,44.1,43.9,44.07,123725,0
+FMHI.US,D,20231101,000000,44.12,44.2999,44.01,44.19,75663,0
+FMHI.US,D,20231102,000000,44.66,44.75,44.42,44.72,406775,0
+FMHI.US,D,20231103,000000,44.68,45.3648,44.68,44.98,158028,0
+FMHI.US,D,20231106,000000,44.89,45,44.75,44.78,217597,0
+FMHI.US,D,20231107,000000,44.97,45.11,44.8463,45.09,121896,0
+FMHI.US,D,20231108,000000,45.13,45.35,45.0546,45.32,149800,0
+FMHI.US,D,20231109,000000,45.35,45.448,44.8085,45.02,157260,0
+FMHI.US,D,20231110,000000,45.22,45.3,45.0505,45.28,132392,0
+FMHI.US,D,20231113,000000,45.25,45.37,45.19,45.35,101681,0
+FMHI.US,D,20231114,000000,45.49,45.795,45.49,45.63,169516,0
+FMHI.US,D,20231115,000000,45.61,45.65,45.32,45.35,352885,0
+FMHI.US,D,20231116,000000,45.6,45.87,45.5005,45.6,209802,0
+FMHI.US,D,20231117,000000,45.64,45.8486,45.64,45.83,122737,0
+FMHI.US,D,20231120,000000,45.9,46,45.68,45.975,207381,0
+FMHI.US,D,20231121,000000,45.85,45.9499,45.6801,45.89,164953,0
+FMHI.US,D,20231122,000000,45.71,46.0275,45.71,45.82,166931,0
+FMHI.US,D,20231124,000000,45.99,46.13,45.75,45.87,62109,0
+FMHI.US,D,20231127,000000,45.99,46,45.8,45.99,197434,0
+FMHI.US,D,20231128,000000,45.99,46.12,45.9,46.06,113122,0
+FMHI.US,D,20231129,000000,46.36,46.6,46.22,46.44,145375,0
+FMHI.US,D,20231130,000000,46.38,46.39,46.1224,46.39,92929,0
+FMHI.US,D,20231201,000000,46.45,46.69,46.35,46.67,193226,0
+FMHI.US,D,20231204,000000,46.61,46.68,46.4,46.52,137311,0
+FMHI.US,D,20231205,000000,46.56,46.74,46.4868,46.73,125568,0
+FMHI.US,D,20231206,000000,46.79,46.8899,46.65,46.86,150523,0
+FMHI.US,D,20231207,000000,46.88,46.95,46.8,46.88,36116,0
+FMHI.US,D,20231208,000000,46.86,46.8999,46.65,46.83,98024,0
+FMHI.US,D,20231211,000000,46.8,46.91,46.7,46.91,110807,0
+FMHI.US,D,20231212,000000,46.87,46.9098,46.77,46.88,67590,0
+FMHI.US,D,20231213,000000,46.81,47.3875,46.78,47.31,106425,0
+FMHI.US,D,20231214,000000,47.39,47.7999,47.33,47.63,139186,0
+FMHI.US,D,20231215,000000,47.8,47.8,47.37,47.64,120008,0
+FMHI.US,D,20231218,000000,47.61,47.71,47.34,47.51,112573,0
+FMHI.US,D,20231219,000000,47.5,47.75,47.5,47.59,102995,0
+FMHI.US,D,20231220,000000,47.63,47.7299,47.47,47.6,58566,0
+FMHI.US,D,20231221,000000,47.7,47.75,47.6,47.67,223150,0
+FMHI.US,D,20231222,000000,47.73,47.73,47.48,47.53,84095,0
+FMHI.US,D,20231226,000000,47.47,47.61,47.46,47.6,55779,0
+FMHI.US,D,20231227,000000,47.57,47.8,47.5271,47.79,91803,0
+FMHI.US,D,20231228,000000,47.74,47.74,47.5227,47.61,103271,0
+FMHI.US,D,20231229,000000,47.61,47.68,47.5,47.68,62461,0
+FMHI.US,D,20240102,000000,47.65,47.71,47.505,47.63,67189,0
+FMHI.US,D,20240103,000000,47.52,47.6987,47.4813,47.55,86210,0
+FMHI.US,D,20240104,000000,47.58,47.65,47.47,47.59,81365,0
+FMHI.US,D,20240105,000000,47.5,47.6795,47.3712,47.54,36659,0
+FMHI.US,D,20240108,000000,47.58,47.7893,47.5701,47.78,52298,0
+FMHI.US,D,20240109,000000,47.73,47.7412,47.57,47.72,59872,0
+FMHI.US,D,20240110,000000,47.81,47.81,47.5785,47.69,19920,0
+FMHI.US,D,20240111,000000,47.74,47.85,47.5638,47.81,57152,0
+FMHI.US,D,20240112,000000,47.6901,47.9,47.6901,47.88,16448,0
+FMHI.US,D,20240116,000000,47.86,47.89,47.7,47.79,53659,0
+FMHI.US,D,20240117,000000,47.75,47.8,47.5954,47.64,88989,0
+FMHI.US,D,20240118,000000,47.75,47.75,47.45,47.5,93054,0
+FMHI.US,D,20240119,000000,47.69,47.69,47.42,47.49,129329,0
+FMHI.US,D,20240122,000000,47.56,47.6,47.4,47.5,34905,0
+FMHI.US,D,20240123,000000,47.35,47.36,47.14,47.18,87323,0
+FMHI.US,D,20240124,000000,47.25,47.3687,47.15,47.15,135074,0
+FMHI.US,D,20240125,000000,47.33,47.4,47.285,47.37,69606,0
+FMHI.US,D,20240126,000000,47.43,47.45,47.3,47.3,107427,0
+FMHI.US,D,20240129,000000,47.5,47.65,47.45,47.57,56045,0
+FMHI.US,D,20240130,000000,47.5,47.76,47.5,47.75,296535,0
+FMHI.US,D,20240131,000000,47.8,48.01,47.7999,47.94,119596,0
+FMHI.US,D,20240201,000000,48,48.23,48,48.13,58922,0
+FMHI.US,D,20240202,000000,47.96,47.9899,47.89,47.98,54318,0
+FMHI.US,D,20240205,000000,47.85,47.85,47.52,47.53,106977,0
+FMHI.US,D,20240206,000000,47.56,47.83,47.56,47.81,58827,0
+FMHI.US,D,20240207,000000,47.79,47.85,47.69,47.74,101235,0
+FMHI.US,D,20240208,000000,47.77,47.77,47.61,47.6854,70272,0
+FMHI.US,D,20240209,000000,47.65,47.75,47.62,47.69,55941,0
+FMHI.US,D,20240212,000000,47.79,47.92,47.66,47.87,88620,0
+FMHI.US,D,20240213,000000,47.7,47.7,47.53,47.54,61040,0
+FMHI.US,D,20240214,000000,47.6,47.82,47.57,47.785,49186,0
+FMHI.US,D,20240215,000000,47.93,47.93,47.7514,47.8463,67729,0
+FMHI.US,D,20240216,000000,47.78,47.85,47.6682,47.78,44496,0
+FMHI.US,D,20240220,000000,47.95,48.05,47.84,47.86,54623,0
+FMHI.US,D,20240221,000000,47.86,47.87,47.69,47.74,48023,0
+FMHI.US,D,20240222,000000,47.84,47.88,47.75,47.76,58896,0
+FMHI.US,D,20240223,000000,47.74,47.91,47.7092,47.86,50741,0
+FMHI.US,D,20240226,000000,47.88,47.92,47.8101,47.89,41079,0
+FMHI.US,D,20240227,000000,47.9,47.9099,47.815,47.875,48785,0
+FMHI.US,D,20240228,000000,47.87,47.9894,47.8618,47.97,55994,0
+FMHI.US,D,20240229,000000,48,48.0395,47.9501,47.99,27823,0
+FMHI.US,D,20240301,000000,48.02,48.12,47.945,48.07,49227,0
+FMHI.US,D,20240304,000000,48,48.05,47.91,48.01,76837,0
+FMHI.US,D,20240305,000000,48,48.23,48,48.08,67983,0
+FMHI.US,D,20240306,000000,48.02,48.2,48.02,48.13,73261,0
+FMHI.US,D,20240307,000000,48.34,48.34,48.15,48.24,44247,0
+FMHI.US,D,20240308,000000,48.22,48.31,48.2,48.26,112641,0
+FMHI.US,D,20240311,000000,48.37,48.37,48.24,48.3,72968,0
+FMHI.US,D,20240312,000000,48.28,48.28,48.1386,48.26,52348,0
+FMHI.US,D,20240313,000000,48.33,48.33,48.25,48.27,63631,0
+FMHI.US,D,20240314,000000,48.33,48.35,48.125,48.17,59929,0
+FMHI.US,D,20240315,000000,48.21,48.25,48.14,48.23,72920,0
+FMHI.US,D,20240318,000000,48.11,48.23,48.11,48.2,38897,0
+FMHI.US,D,20240319,000000,48.31,48.31,48.21,48.22,48446,0
+FMHI.US,D,20240320,000000,48.3,48.3,48.16,48.18,56604,0
+FMHI.US,D,20240321,000000,48.2,48.2,48.0322,48.05,61398,0
+FMHI.US,D,20240322,000000,48.25,48.25,48.1169,48.21,71342,0
+FMHI.US,D,20240325,000000,48.23,48.23,48.0862,48.13,40156,0
+FMHI.US,D,20240326,000000,48.13,48.17,48.06,48.11,109650,0
+FMHI.US,D,20240327,000000,48.14,48.15,48.0501,48.14,33802,0
+FMHI.US,D,20240328,000000,48.24,48.24,48.0593,48.18,82472,0
+FMHI.US,D,20240401,000000,48.18,48.18,47.95,48.05,70465,0
+FMHI.US,D,20240402,000000,48.09,48.09,47.79,47.9,85465,0
+FMHI.US,D,20240403,000000,48.05,48.05,47.7146,47.82,91155,0
+FMHI.US,D,20240404,000000,47.99,47.99,47.79,47.84,39440,0
+FMHI.US,D,20240405,000000,47.8,47.8,47.66,47.68,71249,0
+FMHI.US,D,20240408,000000,47.81,47.81,47.66,47.68,133239,0
+FMHI.US,D,20240409,000000,47.72,47.84,47.72,47.83,50232,0
+FMHI.US,D,20240410,000000,47.79,47.79,47.47,47.48,80921,0
+FMHI.US,D,20240411,000000,47.58,47.58,47.47,47.56,154741,0
+FMHI.US,D,20240412,000000,47.8,47.81,47.66,47.8,59512,0
+FMHI.US,D,20240415,000000,47.55,47.66,47.51,47.65,94889,0
+FMHI.US,D,20240416,000000,47.78,47.78,47.52,47.62,101570,0
+FMHI.US,D,20240417,000000,47.7,47.7,47.5176,47.64,36082,0
+FMHI.US,D,20240418,000000,48.1,48.1,47.55,47.62,39394,0
+FMHI.US,D,20240419,000000,47.68,47.75,47.62,47.73,75102,0
+FMHI.US,D,20240422,000000,47.61,47.71,47.61,47.7,108873,0
+FMHI.US,D,20240423,000000,47.56,47.56,47.4601,47.54,44100,0
+FMHI.US,D,20240424,000000,47.59,47.59,47.4,47.52,67501,0
+FMHI.US,D,20240425,000000,47.52,47.52,47.33,47.4,29101,0
+FMHI.US,D,20240426,000000,47.5,47.5,47.4,47.46,43007,0
+FMHI.US,D,20240429,000000,47.53,47.5485,47.438,47.53,25381,0
+FMHI.US,D,20240430,000000,47.45,47.5,47.3638,47.43,39144,0
+FMHI.US,D,20240501,000000,47.44,47.5399,47.4008,47.47,37726,0
+FMHI.US,D,20240502,000000,47.58,47.65,47.47,47.64,33738,0
+FMHI.US,D,20240503,000000,47.65,47.73,47.62,47.695,137732,0
+FMHI.US,D,20240506,000000,47.75,47.8493,47.701,47.76,40611,0
+FMHI.US,D,20240507,000000,47.84,48.03,47.84,47.97,32856,0
+FMHI.US,D,20240508,000000,47.99,48.08,47.99,48.05,80991,0
+FMHI.US,D,20240509,000000,48.1,48.13,48.01,48.07,54389,0
+FMHI.US,D,20240510,000000,48.08,48.0999,48.03,48.06,39944,0
+FMHI.US,D,20240513,000000,48.13,48.1499,48.03,48.07,50638,0
+FMHI.US,D,20240514,000000,48.11,48.15,48.0601,48.08,54308,0
+FMHI.US,D,20240515,000000,48.17,48.25,48.17,48.19,55436,0
+FMHI.US,D,20240516,000000,48.25,48.31,48.25,48.3,43483,0
+FMHI.US,D,20240517,000000,48.28,48.28,48.07,48.14,46416,0
+FMHI.US,D,20240520,000000,48.1,48.1495,48,48.14,39071,0
+FMHI.US,D,20240521,000000,48.06,48.1292,47.95,47.95,22377,0
+FMHI.US,D,20240522,000000,47.98,47.99,47.84,47.87,28480,0
+FMHI.US,D,20240523,000000,47.75,47.8499,47.7371,47.75,36054,0
+FMHI.US,D,20240524,000000,47.79,47.81,47.71,47.8,58824,0
+FMHI.US,D,20240528,000000,47.79,47.821,47.6648,47.7,63561,0
+FMHI.US,D,20240529,000000,47.69,47.7099,47.58,47.6,153218,0
+FMHI.US,D,20240530,000000,47.63,47.775,47.52,47.58,50046,0
+FMHI.US,D,20240531,000000,47.72,47.76,47.54,47.65,55461,0
+FMHI.US,D,20240603,000000,47.74,47.79,47.6563,47.73,114341,0
+FMHI.US,D,20240604,000000,47.84,47.895,47.75,47.84,127216,0
+FMHI.US,D,20240605,000000,48.1,48.14,47.98,48.14,58842,0
+FMHI.US,D,20240606,000000,48.17,48.2,48.105,48.2,54409,0
+FMHI.US,D,20240607,000000,48.1,48.1,48.0172,48.09,56887,0
+FMHI.US,D,20240610,000000,48.09,48.09,47.9701,48.06,26198,0
+FMHI.US,D,20240611,000000,48.08,48.1867,47.94,48.105,70633,0
+FMHI.US,D,20240612,000000,48.27,48.43,48.27,48.39,38218,0
+FMHI.US,D,20240613,000000,48.45,48.57,48.4359,48.53,30042,0
+FMHI.US,D,20240614,000000,48.62,48.62,48.54,48.6139,24384,0
+FMHI.US,D,20240617,000000,48.68,48.68,48.47,48.55,39875,0
+FMHI.US,D,20240618,000000,48.6,48.7,48.58,48.65,31547,0
+FMHI.US,D,20240620,000000,48.62,48.62,48.4983,48.5572,41957,0
+FMHI.US,D,20240621,000000,48.64,48.6451,48.5,48.59,37079,0
+FMHI.US,D,20240624,000000,48.63,48.7142,48.51,48.63,29823,0
+FMHI.US,D,20240625,000000,48.6,48.65,48.58,48.625,38638,0
+FMHI.US,D,20240626,000000,48.6,48.6,48.474,48.55,35069,0
+FMHI.US,D,20240627,000000,48.43,48.5,48.36,48.4254,33447,0
+FMHI.US,D,20240628,000000,48.38,48.53,48.29,48.32,27799,0
+FMHI.US,D,20240701,000000,48.19,48.37,48.13,48.27,43178,0
+FMHI.US,D,20240702,000000,48.35,48.47,48.2903,48.32,92255,0
+FMHI.US,D,20240703,000000,48.39,48.54,48.3799,48.5212,24132,0
+FMHI.US,D,20240705,000000,48.46,48.635,48.46,48.56,20070,0
+FMHI.US,D,20240708,000000,48.5046,48.61,48.47,48.49,78408,0
+FMHI.US,D,20240709,000000,48.5,48.59,48.48,48.54,66131,0
+FMHI.US,D,20240710,000000,48.51,48.6,48.51,48.53,93600,0
+FMHI.US,D,20240711,000000,48.63,48.77,48.63,48.64,41431,0
+FMHI.US,D,20240712,000000,48.88,48.88,48.685,48.76,36104,0
+FMHI.US,D,20240715,000000,48.74,48.74,48.6114,48.69,42406,0
+FMHI.US,D,20240716,000000,48.66,48.79,48.66,48.74,53397,0
+FMHI.US,D,20240717,000000,48.91,48.91,48.7201,48.83,67878,0
+FMHI.US,D,20240718,000000,48.65,48.83,48.61,48.75,40906,0
+FMHI.US,D,20240719,000000,48.86,48.87,48.6961,48.755,35184,0
+FMHI.US,D,20240722,000000,48.72,48.845,48.67,48.69,33336,0
+FMHI.US,D,20240723,000000,49.32,49.32,48.546,48.61,23419,0
+FMHI.US,D,20240724,000000,48.78,48.78,48.5,48.51,58037,0
+FMHI.US,D,20240725,000000,48.51,48.65,48.51,48.64,41143,0
+FMHI.US,D,20240726,000000,48.74,48.74,48.6,48.68,76844,0
+FMHI.US,D,20240729,000000,48.84,48.84,48.66,48.75,49479,0
+FMHI.US,D,20240730,000000,48.75,48.78,48.64,48.76,49841,0
+FMHI.US,D,20240731,000000,48.82,48.82,48.68,48.82,79052,0
+FMHI.US,D,20240801,000000,48.79,48.96,48.79,48.96,53953,0
+FMHI.US,D,20240802,000000,49.26,49.27,49.125,49.26,61395,0
+FMHI.US,D,20240805,000000,49.47,49.47,49.25,49.36,285290,0
+FMHI.US,D,20240806,000000,49.36,49.36,49.17,49.29,104283,0
+FMHI.US,D,20240807,000000,49.25,49.25,48.9399,49.02,53919,0
+FMHI.US,D,20240808,000000,49.02,49.02,48.9,48.92,36058,0
+FMHI.US,D,20240809,000000,48.92,49.02,48.9,48.92,58821,0
+FMHI.US,D,20240812,000000,48.94,49.01,48.88,49,28329,0
+FMHI.US,D,20240813,000000,49.14,49.1499,49.0001,49.14,34526,0
+FMHI.US,D,20240814,000000,49.14,49.15,49.0901,49.14,68171,0
+FMHI.US,D,20240815,000000,49.12,49.12,48.93,49.06,71774,0
+FMHI.US,D,20240816,000000,48.94,49.01,48.9336,49.01,33243,0
+FMHI.US,D,20240819,000000,48.96,49.1099,48.92,48.96,76823,0
+FMHI.US,D,20240820,000000,49.02,49.08,49.0073,49.07,196777,0
+FMHI.US,D,20240821,000000,48.88,49.005,48.88,48.96,107141,0
+FMHI.US,D,20240822,000000,48.93,48.9391,48.81,48.88,92328,0
+FMHI.US,D,20240823,000000,48.87,49.09,48.86,48.98,169463,0
+FMHI.US,D,20240826,000000,49.06,49.26,48.9,48.96,67593,0
+FMHI.US,D,20240827,000000,48.9,48.9199,48.8205,48.89,76297,0
+FMHI.US,D,20240828,000000,48.89,48.9,48.82,48.87,74251,0
+FMHI.US,D,20240829,000000,48.78,48.9257,48.76,48.91,56705,0
+FMHI.US,D,20240830,000000,48.84,48.93,48.8232,48.9,94971,0
+FMHI.US,D,20240903,000000,49.44,49.44,48.97,49.04,93396,0
+FMHI.US,D,20240904,000000,49.01,49.1451,49,49.07,45819,0
+FMHI.US,D,20240905,000000,49.05,49.15,49.03,49.15,46579,0
+FMHI.US,D,20240906,000000,49.28,49.29,49.15,49.21,49496,0
+FMHI.US,D,20240909,000000,49.23,49.28,49.16,49.24,64079,0
+FMHI.US,D,20240910,000000,49.23,49.339,49.21,49.26,90098,0
+FMHI.US,D,20240911,000000,49.36,49.38,49.2501,49.3404,61718,0
+FMHI.US,D,20240912,000000,49.4,49.4,49.23,49.31,86694,0
+FMHI.US,D,20240913,000000,49.3,49.39,49.21,49.32,85305,0
+FMHI.US,D,20240916,000000,49.42,49.43,49.35,49.41,54537,0
+FMHI.US,D,20240917,000000,49.42,49.48,49.36,49.43,56920,0
+FMHI.US,D,20240918,000000,49.43,49.45,49.35,49.43,51515,0
+FMHI.US,D,20240919,000000,49.3,49.42,49.2801,49.34,76247,0
+FMHI.US,D,20240920,000000,49.35,49.43,49.3141,49.42,40022,0
+FMHI.US,D,20240923,000000,49.37,49.44,49.3335,49.3801,244460,0
+FMHI.US,D,20240924,000000,49.32,49.44,49.32,49.43,36239,0
+FMHI.US,D,20240925,000000,49.39,49.47,49.3046,49.36,43673,0
+FMHI.US,D,20240926,000000,49.23,49.32,49.1924,49.3,51747,0
+FMHI.US,D,20240927,000000,49.32,49.4099,49.241,49.39,94043,0
+FMHI.US,D,20240930,000000,49.4,49.42,49.32,49.4,91574,0
+FMHI.US,D,20241001,000000,49.48,49.51,49.38,49.47,103639,0
+FMHI.US,D,20241002,000000,49.42,49.4793,49.34,49.46,50322,0
+FMHI.US,D,20241003,000000,49.46,49.508,49.315,49.47,130150,0
+FMHI.US,D,20241004,000000,49.36,49.36,49.21,49.29,66846,0
+FMHI.US,D,20241007,000000,49.23,49.3093,49.1,49.11,114876,0
+FMHI.US,D,20241008,000000,49.11,49.21,49.09,49.17,218935,0
+FMHI.US,D,20241009,000000,49.12,49.14,48.96,49.13,77569,0
+FMHI.US,D,20241010,000000,49.13,49.15,49.0301,49.1306,59131,0
+FMHI.US,D,20241011,000000,49.13,49.17,49.0364,49.15,23251,0
+FMHI.US,D,20241014,000000,49.1,49.17,49.01,49.09,46741,0
+FMHI.US,D,20241015,000000,49.15,49.2192,49.14,49.21,55153,0
+FMHI.US,D,20241016,000000,49.24,49.25,49.17,49.2097,40658,0
+FMHI.US,D,20241017,000000,49.18,49.23,49.1469,49.22,55135,0
+FMHI.US,D,20241018,000000,49.22,49.27,49.15,49.24,42977,0
+FMHI.US,D,20241021,000000,49.2,49.23,49.0401,49.0777,104486,0
+FMHI.US,D,20241022,000000,48.92,48.94,48.77,48.83,44007,0
+FMHI.US,D,20241023,000000,48.73,48.73,48.3941,48.4683,89570,0
+FMHI.US,D,20241024,000000,48.5,48.6178,48.4118,48.6178,86918,0
+FMHI.US,D,20241025,000000,48.69,48.7,48.58,48.655,199669,0
+FMHI.US,D,20241028,000000,48.56,48.6638,48.55,48.5745,62048,0
+FMHI.US,D,20241029,000000,48.58,48.66,48.5309,48.61,95296,0
+FMHI.US,D,20241030,000000,48.64,48.66,48.54,48.65,120608,0
+FMHI.US,D,20241031,000000,48.64,48.66,48.5601,48.6,60180,0
+FMHI.US,D,20241101,000000,48.8,48.8,48.57,48.57,39000,0
+FMHI.US,D,20241104,000000,48.81,48.82,48.72,48.81,37197,0
+FMHI.US,D,20241105,000000,48.72,48.9,48.72,48.89,39005,0
+FMHI.US,D,20241106,000000,48.39,48.39,48.22,48.255,95201,0
+FMHI.US,D,20241107,000000,48.26,48.4499,48.25,48.3772,55591,0
+FMHI.US,D,20241108,000000,48.62,48.8499,48.58,48.82,68081,0
+FMHI.US,D,20241111,000000,48.7941,48.8,48.7001,48.78,59176,0
+FMHI.US,D,20241112,000000,48.8,48.8373,48.61,48.71,464555,0
+FMHI.US,D,20241113,000000,48.83,48.835,48.7,48.7,38586,0
+FMHI.US,D,20241114,000000,48.8,48.8183,48.73,48.7538,95816,0
+FMHI.US,D,20241115,000000,48.72,48.8,48.71,48.74,156786,0
+FMHI.US,D,20241118,000000,48.94,48.95,48.8248,48.95,39982,0
+FMHI.US,D,20241119,000000,48.86,49.0199,48.86,48.91,255570,0
+FMHI.US,D,20241120,000000,48.83,48.9988,48.76,48.88,154401,0
+FMHI.US,D,20241121,000000,48.84,48.84,48.72,48.81,49997,0
+FMHI.US,D,20241122,000000,48.76,48.8371,48.73,48.73,90718,0
+FMHI.US,D,20241125,000000,48.75,48.96,48.75,48.84,114985,0
+FMHI.US,D,20241126,000000,49.01,49.04,48.8189,48.865,77673,0
+FMHI.US,D,20241127,000000,48.99,49.19,48.965,49.075,45590,0
+FMHI.US,D,20241129,000000,49.18,49.1899,49.097,49.18,15877,0
+FMHI.US,D,20241202,000000,49.23,49.23,49.086,49.21,84396,0
+FMHI.US,D,20241203,000000,49.32,49.32,49.15,49.23,63703,0
+FMHI.US,D,20241204,000000,49.21,49.2599,49.134,49.205,76079,0
+FMHI.US,D,20241205,000000,49.15,49.3,49.15,49.19,60010,0
+FMHI.US,D,20241206,000000,49.31,49.359,49.2,49.25,65838,0
+FMHI.US,D,20241209,000000,49.4,49.4,49.22,49.3,33984,0
+FMHI.US,D,20241210,000000,49.26,49.309,49.12,49.27,74335,0
+FMHI.US,D,20241211,000000,49.19,49.28,49.11,49.19,73856,0
+FMHI.US,D,20241212,000000,49.13,49.1499,48.7901,48.875,130908,0
+FMHI.US,D,20241213,000000,48.78,48.8,48.65,48.72,145258,0
+FMHI.US,D,20241216,000000,48.63,48.8186,48.63,48.73,77092,0
+FMHI.US,D,20241217,000000,48.65,48.73,48.53,48.55,147466,0
+FMHI.US,D,20241218,000000,48.61,48.62,48.33,48.33,74315,0
+FMHI.US,D,20241219,000000,48.33,48.33,47.84,47.98,122056,0
+FMHI.US,D,20241220,000000,48.29,48.29,47.7414,48.21,148056,0
+FMHI.US,D,20241223,000000,48.07,48.2399,48.03,48.05,88294,0
+FMHI.US,D,20241224,000000,48.18,48.18,47.99,48.03,88241,0
+FMHI.US,D,20241226,000000,48.05,48.12,48.03,48.08,75063,0
+FMHI.US,D,20241227,000000,48.21,48.21,48.01,48.03,79391,0
+FMHI.US,D,20241230,000000,48.28,48.37,48.24,48.26,108750,0
+FMHI.US,D,20241231,000000,48.36,48.38,48.14,48.29,112863,0
+FMHI.US,D,20250102,000000,48.4,48.456,48.32,48.365,96197,0
+FMHI.US,D,20250103,000000,48.4,48.51,48.3801,48.49,61118,0
+FMHI.US,D,20250106,000000,48.41,48.42,48.23,48.41,86364,0
+FMHI.US,D,20250107,000000,48.4,48.41,48.18,48.27,128334,0
+FMHI.US,D,20250108,000000,48.37,48.37,48.03,48.18,101442,0
+FMHI.US,D,20250110,000000,48.13,48.13,48,48.05,131094,0
+FMHI.US,D,20250113,000000,48.03,48.091,47.88,47.95,104739,0
+FMHI.US,D,20250114,000000,47.91,47.9299,47.8,47.87,165843,0
+FMHI.US,D,20250115,000000,47.9,48.14,47.9,48.13,72212,0
+FMHI.US,D,20250116,000000,48.06,48.2,47.97,48.18,122325,0
+FMHI.US,D,20250117,000000,48.31,48.3199,48.198,48.27,50112,0
+FMHI.US,D,20250121,000000,48.43,48.43,48.26,48.29,104092,0
+FMHI.US,D,20250122,000000,48.31,48.31,48.1404,48.25,42599,0
+FMHI.US,D,20250123,000000,48.19,48.19,48.09,48.105,71917,0
+FMHI.US,D,20250124,000000,48.16,48.19,48.07,48.19,48641,0
+FMHI.US,D,20250127,000000,48.37,48.4399,48.2803,48.43,131401,0
+FMHI.US,D,20250128,000000,48.43,48.4398,48.31,48.43,270386,0
+FMHI.US,D,20250129,000000,48.27,48.3999,48.2501,48.39,93924,0
+FMHI.US,D,20250130,000000,48.41,48.48,48.35,48.35,56015,0
+FMHI.US,D,20250131,000000,48.43,48.55,48.3487,48.49,75008,0
+FMHI.US,D,20250203,000000,48.48,48.55,48.4364,48.52,62207,0
+FMHI.US,D,20250204,000000,48.48,48.56,48.41,48.55,77295,0
+FMHI.US,D,20250205,000000,48.62,48.76,48.57,48.735,78106,0
+FMHI.US,D,20250206,000000,48.64,48.78,48.64,48.7,62508,0
+FMHI.US,D,20250207,000000,48.69,48.7,48.5601,48.7,48943,0
+FMHI.US,D,20250210,000000,48.7,48.72,48.6017,48.6798,79883,0
+FMHI.US,D,20250211,000000,48.61,48.6268,48.5,48.51,42707,0
+FMHI.US,D,20250212,000000,48.21,48.36,48.08,48.17,45040,0
+FMHI.US,D,20250213,000000,48.32,48.4649,48.3,48.46,93954,0
+FMHI.US,D,20250214,000000,48.43,48.5599,48.43,48.49,71567,0
+FMHI.US,D,20250218,000000,48.18,48.5499,48.18,48.42,102913,0
+FMHI.US,D,20250219,000000,48.35,48.53,48.35,48.48,84276,0
+FMHI.US,D,20250220,000000,48.52,48.64,48.51,48.55,132631,0
+FMHI.US,D,20250221,000000,48.31,48.725,48.31,48.57,58734,0
+FMHI.US,D,20250224,000000,48.6,48.6399,48.4701,48.6,85973,0
+FMHI.US,D,20250225,000000,48.8,48.87,48.7,48.83,48005,0
+FMHI.US,D,20250226,000000,48.74,48.8791,48.7,48.79,57600,0
+FMHI.US,D,20250227,000000,48.75,48.84,48.689,48.84,57956,0
+FMHI.US,D,20250228,000000,48.83,48.859,48.7422,48.8,182816,0
+FMHI.US,D,20250303,000000,48.8,48.859,48.745,48.81,49905,0
+FMHI.US,D,20250304,000000,48.78,48.8948,48.5601,48.59,137444,0
+FMHI.US,D,20250305,000000,48.69,48.83,48.5388,48.6,46069,0
+FMHI.US,D,20250306,000000,48.65,48.65,48.4469,48.5,60232,0
+FMHI.US,D,20250307,000000,48.78,48.78,48.449,48.54,58238,0
+FMHI.US,D,20250310,000000,48.38,48.6899,48.38,48.64,43609,0
+FMHI.US,D,20250311,000000,48.77,48.77,48.37,48.49,43157,0
+FMHI.US,D,20250312,000000,48.41,48.49,48.19,48.28,36317,0
+FMHI.US,D,20250313,000000,48.31,48.32,48.0712,48.27,107546,0
+FMHI.US,D,20250314,000000,48.2745,48.2956,48.15,48.18,75975,0
+FMHI.US,D,20250317,000000,48.11,48.353,48.11,48.25,79533,0
+FMHI.US,D,20250318,000000,48.33,48.43,48.23,48.31,81039,0
+FMHI.US,D,20250319,000000,48.15,49.0499,48.111,48.25,43777,0
+FMHI.US,D,20250320,000000,48.61,48.61,48.34,48.41,48988,0
+FMHI.US,D,20250321,000000,48.53,48.53,48.22,48.2754,34355,0
+FMHI.US,D,20250324,000000,48.15,48.3,48.0701,48.12,103944,0
+FMHI.US,D,20250325,000000,48.29,48.29,48.0401,48.06,63250,0
+FMHI.US,D,20250326,000000,47.87,48.04,47.8059,47.85,47272,0
+FMHI.US,D,20250327,000000,47.62,47.62,47.44,47.47,81846,0
+FMHI.US,D,20250328,000000,47.82,47.85,47.63,47.79,76534,0
+FMHI.US,D,20250331,000000,47.92,47.92,47.7039,47.8051,58846,0
+FMHI.US,D,20250401,000000,47.99,48.23,47.8907,48.06,90304,0
+FMHI.US,D,20250402,000000,47.86,48.1,47.8,47.85,65682,0
+FMHI.US,D,20250403,000000,48.31,48.31,48.12,48.22,101598,0
+FMHI.US,D,20250404,000000,48.65,48.65,48.13,48.26,88250,0
+FMHI.US,D,20250407,000000,47.94,48.21,46.49,47,493551,0
+FMHI.US,D,20250408,000000,46.5,46.8599,46.015,46.48,470475,0
+FMHI.US,D,20250409,000000,45.06,46.54,44.8,46.4,307172,0
+FMHI.US,D,20250410,000000,46.84,47.28,46.31,46.51,280892,0
+FMHI.US,D,20250411,000000,46.51,46.51,45.46,45.9,123761,0
+FMHI.US,D,20250414,000000,46.24,46.75,46.0101,46.44,239686,0
+FMHI.US,D,20250415,000000,46.6,46.6,46.3408,46.46,91916,0
+FMHI.US,D,20250416,000000,46.81,46.81,46.28,46.37,180145,0
+FMHI.US,D,20250417,000000,46.54,46.73,46.38,46.43,136003,0
+FMHI.US,D,20250421,000000,46.26,46.66,45.995,46.14,326525,0
+FMHI.US,D,20250422,000000,46.02,46.13,45.74,45.98,262715,0
+FMHI.US,D,20250423,000000,46.25,46.64,46.0632,46.1,162406,0
+FMHI.US,D,20250424,000000,46.49,46.59,46.3113,46.34,195099,0
+FMHI.US,D,20250425,000000,46.34,46.6083,46.34,46.48,87026,0
+FMHI.US,D,20250428,000000,46.36,46.69,46.36,46.68,320540,0
+FMHI.US,D,20250429,000000,46.59,46.8099,46.55,46.65,162319,0
+FMHI.US,D,20250430,000000,46.99,46.99,46.74,46.92,170110,0
+FMHI.US,D,20250501,000000,47.15,47.15,46.8,46.9,535080,0
+FMHI.US,D,20250502,000000,46.66,46.88,46.66,46.805,153055,0
+FMHI.US,D,20250505,000000,46.9,46.9,46.67,46.7491,87369,0
+FMHI.US,D,20250506,000000,46.8,46.97,46.63,46.9359,35631,0
+FMHI.US,D,20250507,000000,46.93,47.015,46.73,46.9,81257,0
+FMHI.US,D,20250508,000000,46.74,47.079,46.74,46.87,115826,0
+FMHI.US,D,20250509,000000,46.75,46.9699,46.75,46.87,60393,0
+FMHI.US,D,20250512,000000,46.93,46.93,46.75,46.86,58537,0
+FMHI.US,D,20250513,000000,46.91,46.98,46.7943,46.97,83018,0
+FMHI.US,D,20250514,000000,46.73,46.9,46.73,46.76,183860,0
+FMHI.US,D,20250515,000000,46.95,47.0399,46.7501,46.99,132534,0
+FMHI.US,D,20250516,000000,46.89,47.0499,46.86,46.94,93151,0
+FMHI.US,D,20250519,000000,46.73,47.0343,46.7,46.92,87194,0
+FMHI.US,D,20250520,000000,46.76,46.93,46.75,46.87,62871,0
+FMHI.US,D,20250521,000000,46.81,46.81,46.38,46.48,194062,0
+FMHI.US,D,20250522,000000,46.57,46.57,46.3301,46.39,66206,0
+FMHI.US,D,20250523,000000,46.24,46.61,46.24,46.49,92464,0
+FMHI.US,D,20250527,000000,46.68,46.715,46.51,46.69,113485,0
+FMHI.US,D,20250528,000000,46.35,46.66,46.35,46.66,142945,0
+FMHI.US,D,20250529,000000,46.68,46.74,46.5807,46.73,50461,0
+FMHI.US,D,20250530,000000,46.68,46.6803,46.4701,46.52,58282,0
+FMHI.US,D,20250602,000000,46.81,46.81,46.3205,46.42,89725,0
+FMHI.US,D,20250603,000000,46.39,46.46,46.3,46.34,74407,0
+FMHI.US,D,20250604,000000,46.54,46.5791,46.4118,46.51,67814,0
+FMHI.US,D,20250605,000000,46.69,46.69,46.42,46.5,86322,0
+FMHI.US,D,20250606,000000,46.42,46.4662,46.31,46.31,74424,0
+FMHI.US,D,20250609,000000,46.2,46.5493,46.2,46.44,71865,0
+FMHI.US,D,20250610,000000,46.34,46.5499,46.34,46.44,92070,0
+FMHI.US,D,20250611,000000,46.61,46.6289,46.41,46.57,177132,0
+FMHI.US,D,20250612,000000,46.4,46.82,46.4,46.71,55351,0
+FMHI.US,D,20250613,000000,46.81,46.81,46.52,46.62,59330,0
+FMHI.US,D,20250616,000000,46.63,46.7197,46.54,46.63,88301,0
+FMHI.US,D,20250617,000000,46.46,46.76,46.46,46.71,106271,0
+FMHI.US,D,20250618,000000,46.56,46.835,46.56,46.65,115541,0
+FMHI.US,D,20250620,000000,46.9,46.9,46.67,46.77,65709,0
+FMHI.US,D,20250623,000000,46.52,46.8799,46.52,46.835,84214,0
+FMHI.US,D,20250624,000000,46.84,46.8669,46.74,46.81,95501,0
+FMHI.US,D,20250625,000000,46.79,46.81,46.6906,46.8,65178,0
+FMHI.US,D,20250626,000000,46.75,46.75,46.575,46.64,53371,0
+FMHI.US,D,20250627,000000,46.69,46.7,46.5601,46.66,49419,0
+FMHI.US,D,20250630,000000,46.7,46.7,46.64,46.7,138308,0
+FMHI.US,D,20250701,000000,46.7,46.86,46.67,46.7,52532,0
+FMHI.US,D,20250702,000000,46.73,46.83,46.6201,46.735,65877,0
+FMHI.US,D,20250703,000000,46.71,46.82,46.68,46.79,43686,0
+FMHI.US,D,20250707,000000,46.7,46.765,46.58,46.68,91767,0
+FMHI.US,D,20250708,000000,46.59,46.7467,46.59,46.67,121714,0
+FMHI.US,D,20250709,000000,46.89,46.89,46.64,46.69,54384,0
+FMHI.US,D,20250710,000000,46.83,46.83,46.64,46.71,44673,0
+FMHI.US,D,20250711,000000,46.78,46.78,46.4375,46.54,133759,0
+FMHI.US,D,20250714,000000,46.78,46.78,46.38,46.51,164929,0
+FMHI.US,D,20250715,000000,46.72,46.72,46.3333,46.44,95944,0
+FMHI.US,D,20250716,000000,46.44,46.47,46.31,46.325,78885,0
+FMHI.US,D,20250717,000000,46.13,46.32,46.0302,46.1922,131787,0
+FMHI.US,D,20250718,000000,46.02,46.17,46.02,46.0756,97881,0
+FMHI.US,D,20250721,000000,46.06,46.35,46.06,46.2287,47825,0
+FMHI.US,D,20250722,000000,46.033,46.09,46.0101,46.055,22524,0
+FMHI.US,D,20250723,000000,46.11,46.11,45.91,45.978,34100,0
+FMHI.US,D,20250724,000000,46.04,46.04,45.83,45.915,53502,0
+FMHI.US,D,20250725,000000,45.87,46.04,45.8526,45.9963,53161,0
+FMHI.US,D,20250728,000000,45.89,46.06,45.85,45.9568,143383,0
+FMHI.US,D,20250729,000000,46.03,46.12,45.9719,46.0899,141858,0
+FMHI.US,D,20250730,000000,46.06,46.07,45.94,46.03,64634,0
+FMHI.US,D,20250731,000000,46.2,46.2,46.0126,46.055,65678,0
+FMHI.US,D,20250801,000000,46.19,46.44,46.19,46.41,64383,0
+FMHI.US,D,20250804,000000,46.45,46.47,46.3507,46.39,126318,0
+FMHI.US,D,20250805,000000,46.45,46.51,46.34,46.465,73791,0
+FMHI.US,D,20250806,000000,46.38,46.5,46.22,46.3209,98881,0
+FMHI.US,D,20250807,000000,46.23,46.4,46.23,46.3354,136760,0
+FMHI.US,D,20250808,000000,46.3,46.34,46.2101,46.32,115888,0
+FMHI.US,D,20250811,000000,46.23,46.55,46.23,46.3892,97074,0
+FMHI.US,D,20250812,000000,46.38,46.4059,46.31,46.37,83653,0
+FMHI.US,D,20250813,000000,46.28,46.47,46.28,46.4141,112838,0
+FMHI.US,D,20250814,000000,46.46,46.46,46.2821,46.32,87453,0
+FMHI.US,D,20250815,000000,46.44,46.44,46.19,46.26,66725,0
+FMHI.US,D,20250818,000000,46.38,46.38,46.2301,46.275,78383,0
+FMHI.US,D,20250819,000000,46.3,46.32,46.2208,46.265,132140,0
+FMHI.US,D,20250820,000000,46.35,46.35,46.2109,46.295,157401,0
+FMHI.US,D,20250821,000000,46.17,46.17,45.9393,46.015,80957,0
+FMHI.US,D,20250822,000000,45.98,46.2556,45.98,46.185,72891,0
+FMHI.US,D,20250825,000000,46.22,46.22,46.095,46.13,66001,0
+FMHI.US,D,20250826,000000,46.22,46.2577,46.0807,46.22,105907,0
+FMHI.US,D,20250827,000000,46.18,46.2302,46.1,46.2001,60669,0
+FMHI.US,D,20250828,000000,46.03,46.293,46.03,46.23,73030,0
+FMHI.US,D,20250829,000000,46.44,46.44,46.1705,46.2177,198942,0
+FMHI.US,D,20250902,000000,46.03,46.2586,46.03,46.165,90816,0
+FMHI.US,D,20250903,000000,46.13,46.36,46.13,46.2916,76317,0
+FMHI.US,D,20250904,000000,46.4,46.5099,46.355,46.465,92553,0
+FMHI.US,D,20250905,000000,46.7,46.87,46.7,46.825,122481,0
+FMHI.US,D,20250908,000000,46.98,47.205,46.96,47.1891,92305,0
+FMHI.US,D,20250909,000000,47.04,47.224,47.04,47.165,66507,0
+FMHI.US,D,20250910,000000,47.11,47.41,47.11,47.355,78100,0
+FMHI.US,D,20250911,000000,47.26,47.61,47.26,47.5942,218470,0
+FMHI.US,D,20250912,000000,47.69,47.69,47.48,47.5416,64318,0
+FMHI.US,D,20250915,000000,47.54,47.66,47.54,47.63,74789,0
+FMHI.US,D,20250916,000000,47.68,47.76,47.61,47.7062,133027,0
+FMHI.US,D,20250917,000000,47.87,47.9,47.68,47.76,105371,0
+FMHI.US,D,20250918,000000,47.76,47.76,47.59,47.74,81529,0
+FMHI.US,D,20250919,000000,47.8,47.82,47.575,47.72,102047,0
+FMHI.US,D,20250922,000000,47.59,47.74,47.59,47.695,77459,0
+FMHI.US,D,20250923,000000,47.59,47.74,47.58,47.6486,109859,0
+FMHI.US,D,20250924,000000,47.79,47.79,47.521,47.6054,73915,0
+FMHI.US,D,20250925,000000,47.34,47.4,47.3,47.345,51688,0
+FMHI.US,D,20250926,000000,47.46,47.46,47.3318,47.41,53833,0
+FMHI.US,D,20250929,000000,47.53,47.53,47.36,47.48,152284,0
+FMHI.US,D,20250930,000000,47.55,47.58,47.36,47.51,109897,0
+FMHI.US,D,20251001,000000,47.62,47.69,47.49,47.5453,207648,0
+FMHI.US,D,20251002,000000,47.45,47.6,47.45,47.5528,235369,0
+FMHI.US,D,20251003,000000,47.68,47.69,47.51,47.595,134801,0
+FMHI.US,D,20251006,000000,47.73,47.73,47.4901,47.5662,114766,0
+FMHI.US,D,20251007,000000,47.58,47.65,47.49,47.55,165175,0
+FMHI.US,D,20251008,000000,47.67,47.68,47.573,47.6363,108489,0
+FMHI.US,D,20251009,000000,47.7,47.7,47.58,47.655,76248,0
+FMHI.US,D,20251010,000000,47.83,47.8399,47.711,47.81,54449,0
+FMHI.US,D,20251013,000000,47.82,47.97,47.7301,47.97,54196,0
+FMHI.US,D,20251014,000000,47.97,47.9711,47.8805,47.901,97457,0
+FMHI.US,D,20251015,000000,48,48.005,47.8764,47.97,69145,0
+FMHI.US,D,20251016,000000,48.12,48.1689,48.0053,48.0938,69816,0
+FMHI.US,D,20251017,000000,48.1,48.17,48.0347,48.14,39510,0
+FMHI.US,D,20251020,000000,48.29,48.29,48.1394,48.22,48576,0
+FMHI.US,D,20251021,000000,48.17,48.17,47.88,48.06,111679,0
+FMHI.US,D,20251022,000000,47.94,48.189,47.94,48.1,51418,0
+FMHI.US,D,20251023,000000,48.12,48.12,48,48.09,64772,0
+FMHI.US,D,20251024,000000,47.99,48.19,47.99,48.125,71988,0
+FMHI.US,D,20251027,000000,48.2,48.2,48.0846,48.1351,59552,0
+FMHI.US,D,20251028,000000,48.23,48.23,48.0314,48.0951,115126,0
+FMHI.US,D,20251029,000000,48.07,48.1499,47.9501,48.01,66670,0
+FMHI.US,D,20251030,000000,48.02,48.05,47.895,48.04,90145,0
+FMHI.US,D,20251031,000000,48.28,48.28,47.9325,48.06,57337,0
+FMHI.US,D,20251103,000000,47.89,48.06,47.89,47.975,92763,0
+FMHI.US,D,20251104,000000,47.88,48.1119,47.88,48.05,67001,0
+FMHI.US,D,20251105,000000,47.95,48.0898,47.9,47.94,61369,0
+FMHI.US,D,20251106,000000,47.88,48.0399,47.88,48.0018,120872,0
+FMHI.US,D,20251107,000000,47.81,48.1017,47.81,48.045,61301,0
+FMHI.US,D,20251110,000000,48.09,48.09,47.9454,48.0056,62753,0
+FMHI.US,D,20251111,000000,48.17,48.2,48.0547,48.1741,60657,0
+FMHI.US,D,20251112,000000,48.29,48.29,48.04,48.105,37108,0
+FMHI.US,D,20251113,000000,48.17,48.17,47.9809,48.02,56376,0
+FMHI.US,D,20251114,000000,48.04,48.07,47.93,47.94,130568,0
+FMHI.US,D,20251117,000000,48.02,48.1,48,48.03,87321,0
+FMHI.US,D,20251118,000000,48.14,48.2094,48.0401,48.1052,113376,0
+FMHI.US,D,20251119,000000,48.11,48.14,48,48.07,44225,0
+FMHI.US,D,20251120,000000,48.07,48.17,48.01,48.0704,85033,0
+FMHI.US,D,20251121,000000,48.07,48.07,47.9242,47.9484,64342,0
+FMHI.US,D,20251124,000000,48.1,48.1,47.9,47.9515,130835,0
+FMHI.US,D,20251125,000000,47.99,48.01,47.8801,47.95,76994,0
+FMHI.US,D,20251126,000000,48.05,48.05,47.94,48,56577,0
+FMHI.US,D,20251128,000000,48.08,48.08,47.96,48,24362,0
+FMHI.US,D,20251201,000000,47.98,47.98,47.805,47.92,69957,0
+FMHI.US,D,20251202,000000,47.97,47.97,47.81,47.855,94279,0
+FMHI.US,D,20251203,000000,47.86,47.93,47.79,47.8531,157201,0
+FMHI.US,D,20251204,000000,48.1,48.1,47.77,47.8494,54666,0
+FMHI.US,D,20251205,000000,47.89,47.89,47.77,47.83,81621,0
+FMHI.US,D,20251208,000000,47.81,47.87,47.7928,47.84,130961,0
+FMHI.US,D,20251209,000000,47.93,47.93,47.78,47.81,94041,0
+FMHI.US,D,20251210,000000,47.8,47.9,47.8,47.8794,139664,0
+FMHI.US,D,20251211,000000,47.9,47.9559,47.87,47.9,54219,0
+FMHI.US,D,20251212,000000,47.72,47.7482,47.64,47.6905,99077,0
+FMHI.US,D,20251215,000000,47.63,47.74,47.63,47.72,83542,0
+FMHI.US,D,20251216,000000,47.7,47.79,47.7,47.7803,112971,0
+FMHI.US,D,20251217,000000,47.73,47.81,47.72,47.7496,77504,0
+FMHI.US,D,20251218,000000,47.89,47.89,47.76,47.76,115246,0
+FMHI.US,D,20251219,000000,47.74,47.8699,47.74,47.8,140381,0
+FMHI.US,D,20251222,000000,47.8,47.85,47.79,47.815,101139,0
+FMHI.US,D,20251223,000000,47.77,47.846,47.7628,47.8199,66664,0
+FMHI.US,D,20251224,000000,47.83,47.8925,47.805,47.8534,60976,0
+FMHI.US,D,20251226,000000,47.9,47.9,47.81,47.8399,92067,0
+FMHI.US,D,20251229,000000,47.865,47.9138,47.83,47.905,90532,0
+FMHI.US,D,20251230,000000,47.82,47.92,47.8187,47.91,155280,0
+FMHI.US,D,20251231,000000,47.96,47.9634,47.87,47.9344,142427,0
+FMHI.US,D,20260102,000000,48.01,48.01,47.9101,47.99,152799,0
+FMHI.US,D,20260105,000000,47.98,48.0524,47.9521,47.9901,108933,0
+FMHI.US,D,20260106,000000,47.95,48.06,47.9,47.9862,185898,0
+FMHI.US,D,20260107,000000,48.07,48.18,48.07,48.18,100512,0
+FMHI.US,D,20260108,000000,48.21,48.21,48.11,48.125,127500,0
+FMHI.US,D,20260109,000000,48.21,48.21,48.1101,48.18,83802,0
+FMHI.US,D,20260112,000000,48.2,48.2,48.1,48.1369,68567,0
+FMHI.US,D,20260113,000000,48.22,48.2299,48.1108,48.16,83453,0
+FMHI.US,D,20260114,000000,48.2,48.2799,48.1863,48.25,102678,0
+FMHI.US,D,20260115,000000,48.3,48.3,48.1832,48.2,85817,0
+FMHI.US,D,20260116,000000,48.2,48.259,48.165,48.19,195234,0
+FMHI.US,D,20260120,000000,48.06,48.15,47.94,48.02,140944,0
+FMHI.US,D,20260121,000000,47.95,47.95,47.8,47.9,212136,0
+FMHI.US,D,20260122,000000,47.9,47.9399,47.86,47.9,246696,0
+FMHI.US,D,20260123,000000,47.93,47.96,47.9,47.9458,91336,0
+FMHI.US,D,20260126,000000,47.93,48,47.93,47.9668,110055,0
+FMHI.US,D,20260127,000000,47.98,47.9883,47.93,47.9746,73961,0
+FMHI.US,D,20260128,000000,48.04,48.04,47.92,47.9916,82845,0
+FMHI.US,D,20260129,000000,48.04,48.04,47.94,47.99,60635,0
+FMHI.US,D,20260130,000000,48.1,48.1,48.01,48.035,87757,0
+FMHI.US,D,20260202,000000,48.06,48.12,48.03,48.1,104106,0
+FMHI.US,D,20260203,000000,48.17,48.18,48.04,48.1,134886,0
+FMHI.US,D,20260204,000000,48.23,48.27,48.09,48.145,203108,0
+FMHI.US,D,20260205,000000,48.19,48.24,48.17,48.2133,163259,0
+FMHI.US,D,20260206,000000,48.18,48.24,48.18,48.22,227518,0
+FMHI.US,D,20260209,000000,48.21,48.29,48.21,48.275,100236,0
+FMHI.US,D,20260210,000000,48.39,48.41,48.34,48.35,106313,0
+FMHI.US,D,20260211,000000,48.38,48.38,48.26,48.3159,125607,0
+FMHI.US,D,20260212,000000,48.36,48.43,48.3429,48.3938,211785,0
+FMHI.US,D,20260213,000000,48.42,48.5,48.42,48.47,163760,0
+FMHI.US,D,20260217,000000,48.43,48.5399,48.43,48.5174,152342,0
+FMHI.US,D,20260218,000000,48.57,48.57,48.47,48.49,76344,0
diff --git a/daily/us/nasdaq etfs/fpa.us.txt b/daily/us/nasdaq etfs/fpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6869ab67bc4d33b89dbdb8b8a41cad02b8d9f4f4
--- /dev/null
+++ b/daily/us/nasdaq etfs/fpa.us.txt	
@@ -0,0 +1,3363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPA.US,D,20110503,000000,21.869,21.869,21.869,21.869,418.55663570282,0
+FPA.US,D,20110504,000000,21.7764,21.7764,21.492,21.492,738.5695974659,0
+FPA.US,D,20110505,000000,21.3669,21.3896,21.2253,21.2253,697.93303089282,0
+FPA.US,D,20110509,000000,21.6789,21.6789,21.6789,21.6789,330.17210340635,0
+FPA.US,D,20110512,000000,21.3749,21.3749,21.3749,21.3749,165.59400878534,0
+FPA.US,D,20110513,000000,21.4044,21.4044,21.0756,21.0756,835.08144307699,0
+FPA.US,D,20110516,000000,21.1533,21.1533,21.1533,21.1533,141.21206884149,0
+FPA.US,D,20110518,000000,21.5323,21.5323,21.5323,21.5323,3767.0097213254,0
+FPA.US,D,20110519,000000,21.3591,21.4545,21.3591,21.4044,22903.784834758,0
+FPA.US,D,20110520,000000,21.3669,21.5383,21.3669,21.3669,835.08144307699,0
+FPA.US,D,20110526,000000,21.1406,21.2596,21.1406,21.2596,1275.988190395,0
+FPA.US,D,20110531,000000,21.9182,21.9182,21.9182,21.9182,418.55663570282,0
+FPA.US,D,20110602,000000,21.9891,21.9891,21.9891,21.9891,462.2409447689,0
+FPA.US,D,20110603,000000,21.8365,21.8365,21.7617,21.7617,835.08144307699,0
+FPA.US,D,20110606,000000,21.6938,21.6938,21.6111,21.6111,1250.5903362868,0
+FPA.US,D,20110608,000000,21.4142,21.4142,21.3207,21.3207,2081.6081227065,0
+FPA.US,D,20110609,000000,21.4142,21.43,21.2853,21.2853,3211.3046734384,0
+FPA.US,D,20110615,000000,21.0155,21.239,21.0155,21.0155,1988.1440195884,0
+FPA.US,D,20110621,000000,21.0067,21.1475,21.0067,21.1475,1286.1473320383,0
+FPA.US,D,20110622,000000,21.1533,21.1533,21.1475,21.1475,765.99927990274,0
+FPA.US,D,20110623,000000,20.7586,20.7586,20.7586,20.7586,460.20911644024,0
+FPA.US,D,20110627,000000,21.0559,21.0559,21.0559,21.0559,694.88528839983,0
+FPA.US,D,20110628,000000,21.0835,21.2488,21.0835,21.2488,831.01778641968,0
+FPA.US,D,20110629,000000,21.7036,21.7036,21.6662,21.6662,694.88528839983,0
+FPA.US,D,20110701,000000,22.2667,22.2667,22.2667,22.2667,694.88528839983,0
+FPA.US,D,20110705,000000,22.2814,22.2814,22.178,22.178,1084.9963275015,0
+FPA.US,D,20110707,000000,22.5157,22.5157,22.5009,22.5009,1291.2269028599,0
+FPA.US,D,20110708,000000,22.3503,22.3503,22.3336,22.3336,1104.2986966237,0
+FPA.US,D,20110711,000000,21.9408,21.9408,21.9408,21.9408,694.88528839983,0
+FPA.US,D,20110712,000000,21.7499,21.7499,21.6977,21.6977,623.77129689693,0
+FPA.US,D,20110718,000000,21.9468,21.9468,21.8758,21.8758,286.48779434028,0
+FPA.US,D,20110719,000000,22.1564,22.1564,22.0767,22.0767,1037.2483617781,0
+FPA.US,D,20110720,000000,22.2145,22.243,22.178,22.178,2595.6606898561,0
+FPA.US,D,20110721,000000,22.4684,22.5304,22.4606,22.5304,5125.2869590309,0
+FPA.US,D,20110722,000000,22.6525,22.6525,22.6525,22.6525,460.20911644024,0
+FPA.US,D,20110725,000000,22.5531,22.5659,22.4931,22.5304,3947.8424425757,0
+FPA.US,D,20110726,000000,22.6475,22.7057,22.6475,22.7057,3186.9227334946,0
+FPA.US,D,20110727,000000,22.6407,22.6407,22.4802,22.4802,7676.2474256566,0
+FPA.US,D,20110728,000000,22.7195,22.7195,22.5393,22.6132,2222.820191548,0
+FPA.US,D,20110729,000000,22.5236,22.5236,22.5236,22.5236,1104.2986966237,0
+FPA.US,D,20110801,000000,22.5531,22.5531,22.5531,22.5531,528.27536545017,0
+FPA.US,D,20110802,000000,22.2214,22.2214,22.2214,22.2214,140.19615467716,0
+FPA.US,D,20110803,000000,21.6013,21.6013,21.6013,21.6013,140.19615467716,0
+FPA.US,D,20110804,000000,20.7429,20.7429,20.3944,20.3944,2702.3316771105,0
+FPA.US,D,20110805,000000,20.3668,21.2253,19.6178,21.2253,7684.3747389713,0
+FPA.US,D,20110808,000000,19.0262,19.0764,18.2782,18.2782,8422.9443364372,0
+FPA.US,D,20110809,000000,18.7595,18.7595,18.4641,18.4641,273.28091020403,0
+FPA.US,D,20110811,000000,19.2408,19.2408,18.5804,19.2408,273.28091020403,0
+FPA.US,D,20110815,000000,19.4731,19.6591,19.4731,19.48,9174.7208180393,0
+FPA.US,D,20110816,000000,19.48,19.5518,19.48,19.5518,967.15028443953,0
+FPA.US,D,20110817,000000,20.0214,20.0214,19.6896,19.6896,2012.5259595323,0
+FPA.US,D,20110818,000000,19.0469,19.0469,19.0469,19.0469,1382.6591776494,0
+FPA.US,D,20110822,000000,17.8214,17.8342,17.8214,17.8342,1908.9027147709,0
+FPA.US,D,20110824,000000,18.5134,18.5134,18.5134,18.5134,221.46928782334,0
+FPA.US,D,20110825,000000,18.3273,18.3273,18.2329,18.2329,357.60178584319,0
+FPA.US,D,20110826,000000,18.225,18.5419,18.225,18.5419,1286.1473320383,0
+FPA.US,D,20110829,000000,19.4229,19.4229,19.4229,19.4229,556.72096205133,0
+FPA.US,D,20110830,000000,19.2477,19.2546,19.2477,19.2546,693.86937423551,0
+FPA.US,D,20110901,000000,19.7852,20.1592,19.7852,20.1592,2034.8760711475,0
+FPA.US,D,20110902,000000,19.3865,19.3865,19.3865,19.3865,565.86418953027,0
+FPA.US,D,20110906,000000,18.4848,18.5872,18.4573,18.5872,6002.0208828453,0
+FPA.US,D,20110907,000000,19.2133,19.5666,19.1483,19.3944,7908.8917692876,0
+FPA.US,D,20110909,000000,18.5724,18.5724,18.5724,18.5724,1664.067401168,0
+FPA.US,D,20110912,000000,17.9936,17.9936,17.8952,17.8952,1805.2794700095,0
+FPA.US,D,20110914,000000,17.6058,17.6924,17.6058,17.6924,416.52480737417,0
+FPA.US,D,20110915,000000,17.9936,17.9936,17.9858,17.9936,1280.0518470523,0
+FPA.US,D,20110916,000000,18.3116,18.3116,18.1669,18.1669,1246.5266796295,0
+FPA.US,D,20110919,000000,17.5763,17.7407,17.5763,17.7407,273.28091020403,0
+FPA.US,D,20110920,000000,17.8805,17.8883,17.6166,17.6166,1805.2794700095,0
+FPA.US,D,20110922,000000,16.2347,16.2347,15.6499,15.9078,10570.586879825,0
+FPA.US,D,20110923,000000,15.9236,16.0791,15.8822,16.0791,2697.2521062888,0
+FPA.US,D,20110926,000000,15.5397,15.5397,15.5131,15.5397,2220.7883632194,0
+FPA.US,D,20110927,000000,16.5221,16.5221,16.5221,16.5221,1032.1687909565,0
+FPA.US,D,20110929,000000,16.1972,16.3291,16.1972,16.3291,416.52480737417,0
+FPA.US,D,20110930,000000,15.8084,15.9797,15.5033,15.5033,2675.917908838,0
+FPA.US,D,20111003,000000,14.6745,14.9344,14.1262,14.1262,3325.0870598431,0
+FPA.US,D,20111004,000000,14.3595,14.3595,14.3595,14.3595,23962.367393986,0
+FPA.US,D,20111006,000000,15.4245,15.4245,15.4245,15.4245,273.28091020403,0
+FPA.US,D,20111007,000000,15.9236,15.9236,15.9236,15.9236,357.60178584319,0
+FPA.US,D,20111012,000000,17.3725,17.3725,17.3725,17.3725,891.97263627932,0
+FPA.US,D,20111019,000000,17.3872,17.5153,17.3872,17.5153,831.01778641968,0
+FPA.US,D,20111021,000000,17.3154,17.3154,17.0989,17.0989,1161.189889826,0
+FPA.US,D,20111024,000000,18.0015,18.0015,17.8578,17.8578,608.53258443202,0
+FPA.US,D,20111027,000000,18.4406,18.8096,18.4406,18.8096,2560.1036941046,0
+FPA.US,D,20111101,000000,17.3952,17.3952,17.3952,17.3952,140.19615467716,0
+FPA.US,D,20111103,000000,18.1727,18.1727,18.1727,18.1727,202.16691870112,0
+FPA.US,D,20111104,000000,18.0556,18.0556,18.0556,18.0556,657.29646431973,0
+FPA.US,D,20111109,000000,17.6108,17.6747,17.6108,17.6108,416.52480737417,0
+FPA.US,D,20111110,000000,17.3351,17.3351,17.3351,17.3351,429.73169151042,0
+FPA.US,D,20111114,000000,17.3351,17.3351,17.3351,17.3351,140.19615467716,0
+FPA.US,D,20111115,000000,17.7377,17.7377,17.7377,17.7377,700.9807733858,0
+FPA.US,D,20111116,000000,17.3194,17.4612,17.3154,17.3154,801.55627565419,0
+FPA.US,D,20111117,000000,17.3194,17.3194,17.3194,17.3194,1970.8734787948,0
+FPA.US,D,20111123,000000,16.3291,16.3291,16.2829,16.2829,3048.7584071461,0
+FPA.US,D,20111128,000000,16.9187,16.9187,16.7731,16.7731,1179.4763447839,0
+FPA.US,D,20111129,000000,17.0832,17.2071,17.0044,17.0044,4444.6244689317,0
+FPA.US,D,20111130,000000,17.976,17.976,17.9011,17.9445,4041.3065456938,0
+FPA.US,D,20111202,000000,17.5841,17.5841,17.402,17.5388,1859.1229207189,0
+FPA.US,D,20111208,000000,17.3351,17.3351,17.3351,17.3351,556.72096205133,0
+FPA.US,D,20111213,000000,16.8951,16.8951,16.8951,16.8951,801.55627565419,0
+FPA.US,D,20111216,000000,16.5624,16.5624,16.5251,16.5251,1590.9215813365,0
+FPA.US,D,20111219,000000,16.1342,16.1342,15.9895,15.9895,1805.2794700095,0
+FPA.US,D,20111221,000000,16.4945,16.4945,16.4945,16.4945,1089.0599841588,0
+FPA.US,D,20111222,000000,16.9207,16.9286,16.9207,16.9286,1373.5159501704,0
+FPA.US,D,20111229,000000,16.8734,16.8734,16.8734,16.8734,84109.565492981,0
+FPA.US,D,20111230,000000,16.6904,16.6904,16.6904,16.6904,760.9197090811,0
+FPA.US,D,20120104,000000,17.1826,17.1826,17.0969,17.0969,979.34125441146,0
+FPA.US,D,20120113,000000,17.1471,17.1471,17.1471,17.1471,332.20393173501,0
+FPA.US,D,20120118,000000,17.6216,17.6216,17.6216,17.6216,556.72096205133,0
+FPA.US,D,20120120,000000,17.9956,17.9956,17.9956,17.9956,270.23316771105,0
+FPA.US,D,20120124,000000,18.1797,18.1876,18.1709,18.1876,4695.5552675205,0
+FPA.US,D,20120125,000000,18.0271,18.0271,18.0271,18.0271,339.3153308853,0
+FPA.US,D,20120130,000000,18.1344,18.5685,18.1344,18.5685,13659.981853544,0
+FPA.US,D,20120131,000000,18.3421,18.3421,18.1384,18.1384,1089.0599841588,0
+FPA.US,D,20120201,000000,18.538,18.538,18.3835,18.3835,3143.2384244285,0
+FPA.US,D,20120203,000000,18.6345,18.6345,18.6069,18.6069,579.07107366653,0
+FPA.US,D,20120206,000000,18.5301,18.5842,18.5301,18.5301,2839.4800892946,0
+FPA.US,D,20120208,000000,18.6413,18.6413,18.5754,18.5754,80244.012097716,0
+FPA.US,D,20120209,000000,18.7733,18.7733,18.5685,18.5685,511.0048246566,0
+FPA.US,D,20120210,000000,18.4258,18.4514,18.3992,18.4346,5246.1807445859,0
+FPA.US,D,20120213,000000,18.598,18.598,18.598,18.598,549.60956290104,0
+FPA.US,D,20120214,000000,19.1247,19.1247,18.5902,18.6137,1576.6987830359,0
+FPA.US,D,20120216,000000,18.9179,19.0144,18.7486,19.0144,685.74206092089,0
+FPA.US,D,20120217,000000,18.9987,18.9987,18.9987,18.9987,1231.2879671646,0
+FPA.US,D,20120222,000000,18.9406,18.9406,18.8086,18.8086,4638.6640743182,0
+FPA.US,D,20120223,000000,18.8086,18.8086,18.8086,18.8086,1312.5611003108,0
+FPA.US,D,20120224,000000,18.9268,18.9268,18.9268,18.9268,593.29387196711,0
+FPA.US,D,20120228,000000,18.9032,18.9032,18.9032,18.9032,411.44523655253,0
+FPA.US,D,20120229,000000,19.2161,19.2438,19.1227,19.1227,9976.2770936935,0
+FPA.US,D,20120305,000000,19.1098,19.1098,19.0577,19.0577,820.85864477641,0
+FPA.US,D,20120312,000000,19.0065,19.0065,18.9554,18.9554,1269.8927054091,0
+FPA.US,D,20120314,000000,19.0882,19.0882,19.0882,19.0882,205.2146611941,0
+FPA.US,D,20120315,000000,19.1965,19.1965,19.1965,19.1965,411.44523655253,0
+FPA.US,D,20120319,000000,19.1522,19.2901,19.1522,19.2034,9415.4924749849,0
+FPA.US,D,20120320,000000,18.8884,18.8884,18.8303,18.85,4238.3938935733,0
+FPA.US,D,20120322,000000,18.7575,18.7575,18.7575,18.7575,794.4448765039,0
+FPA.US,D,20120326,000000,18.9111,19.0577,18.9111,18.9484,2895.3553683326,0
+FPA.US,D,20120327,000000,18.9554,18.9987,18.8963,18.9032,7484.2396485988,0
+FPA.US,D,20120328,000000,18.8884,18.9484,18.8008,18.8303,4238.3938935733,0
+FPA.US,D,20120329,000000,18.723,18.7575,18.662,18.6778,1089.0599841588,0
+FPA.US,D,20120404,000000,18.7781,18.7781,18.7781,18.7781,534.37085043613,0
+FPA.US,D,20120409,000000,18.8303,18.8303,18.8303,18.8303,469.35234391919,0
+FPA.US,D,20120410,000000,18.3628,18.3628,18.2712,18.2712,549.60956290104,0
+FPA.US,D,20120411,000000,18.5301,18.5301,18.5301,18.5301,139.18024051283,0
+FPA.US,D,20120413,000000,18.9179,18.9179,18.7851,18.7851,694.88528839983,0
+FPA.US,D,20120420,000000,18.8156,18.8156,18.8156,18.8156,549.60956290104,0
+FPA.US,D,20120424,000000,18.538,18.538,18.538,18.538,139.18024051283,0
+FPA.US,D,20120426,000000,18.5222,18.7486,18.5222,18.6905,13332.85749263,0
+FPA.US,D,20120427,000000,18.6413,18.728,18.6069,18.6994,9562.8000288123,0
+FPA.US,D,20120430,000000,18.5124,18.5419,18.5124,18.5419,4019.9723482429,0
+FPA.US,D,20120507,000000,18.1492,18.1797,18.097,18.1206,12416.502916407,0
+FPA.US,D,20120509,000000,17.7977,17.7977,17.5655,17.5655,411.44523655253,0
+FPA.US,D,20120511,000000,17.5655,17.5655,17.5655,17.5655,1164.237632319,0
+FPA.US,D,20120514,000000,17.3666,17.3666,17.2495,17.2495,270.23316771105,0
+FPA.US,D,20120515,000000,17.2052,17.2711,17.2052,17.2711,3831.012313678,0
+FPA.US,D,20120517,000000,16.6136,16.6136,16.6136,16.6136,579.07107366653,0
+FPA.US,D,20120521,000000,16.5546,16.5546,16.5546,16.5546,1205.8901130564,0
+FPA.US,D,20120522,000000,16.8056,16.8056,16.5752,16.5752,549.60956290104,0
+FPA.US,D,20120524,000000,16.2504,16.2504,16.2504,16.2504,139.18024051283,0
+FPA.US,D,20120531,000000,16.526,16.526,16.2376,16.2376,1231.2879671646,0
+FPA.US,D,20120601,000000,16.1323,16.1323,15.9797,15.9797,4133.7547346475,0
+FPA.US,D,20120613,000000,16.8125,16.8125,16.8125,16.8125,277.34456686134,0
+FPA.US,D,20120615,000000,16.8991,16.8991,16.8991,16.8991,1818.4863541458,0
+FPA.US,D,20120619,000000,17.3962,17.3962,17.3962,17.3962,143.24389717014,0
+FPA.US,D,20120625,000000,16.5851,16.5851,16.5289,16.5289,578.0551595022,0
+FPA.US,D,20120626,000000,16.5939,16.6835,16.5939,16.6766,2290.8864405579,0
+FPA.US,D,20120627,000000,16.7485,16.7485,16.7485,16.7485,267.18542521806,0
+FPA.US,D,20120629,000000,17.3882,17.3882,17.3882,17.3882,2575.3424065696,0
+FPA.US,D,20120709,000000,17.3086,17.3814,17.3086,17.3814,1348.1180960622,0
+FPA.US,D,20120710,000000,17.1875,17.1875,17.1718,17.1875,2763.2865269701,0
+FPA.US,D,20120716,000000,17.1442,17.1442,17.1442,17.1442,1074.8371858582,0
+FPA.US,D,20120718,000000,17.3666,17.3666,17.3666,17.3666,739.58551163023,0
+FPA.US,D,20120720,000000,17.342,17.342,17.342,17.342,267.18542521806,0
+FPA.US,D,20120723,000000,16.9797,17.093,16.9797,17.093,526.24353712151,0
+FPA.US,D,20120724,000000,16.9955,16.9955,16.9955,16.9955,137.14841218418,0
+FPA.US,D,20120726,000000,17.2475,17.2475,17.2475,17.2475,303.75833513385,0
+FPA.US,D,20120727,000000,17.3499,17.7191,17.3282,17.7191,2068.4012385703,0
+FPA.US,D,20120801,000000,17.6964,17.7652,17.6964,17.7652,2558.071865776,0
+FPA.US,D,20120802,000000,17.5989,17.5989,17.5989,17.5989,137.14841218418,0
+FPA.US,D,20120803,000000,17.8893,17.8893,17.8893,17.8893,2290.8864405579,0
+FPA.US,D,20120810,000000,17.9011,17.9011,17.9011,17.9011,807.65176064016,0
+FPA.US,D,20120815,000000,18.1157,18.1157,18.1157,18.1157,847.27241304892,0
+FPA.US,D,20120823,000000,18.4435,18.4435,18.414,18.414,3772.089292147,0
+FPA.US,D,20120828,000000,18.3696,18.4888,18.3696,18.4888,4215.0278677937,0
+FPA.US,D,20120830,000000,18.2772,18.2772,18.221,18.221,267.18542521806,0
+FPA.US,D,20120904,000000,18.0369,18.2702,18.0369,18.2702,822.89047310507,0
+FPA.US,D,20120906,000000,18.2958,18.2958,18.2958,18.2958,244.83531360287,0
+FPA.US,D,20120907,000000,18.4976,18.5272,18.4976,18.5272,872.6702671571,0
+FPA.US,D,20120912,000000,18.7201,18.7201,18.7201,18.7201,303.75833513385,0
+FPA.US,D,20120913,000000,19.1876,19.1876,19.1876,19.1876,540.46633542209,0
+FPA.US,D,20120926,000000,18.974,18.974,18.974,18.974,624.78721106125,0
+FPA.US,D,20120928,000000,19.2359,19.2359,19.2014,19.2014,1066.7098725436,0
+FPA.US,D,20121005,000000,19.5686,19.5686,19.545,19.545,602.43709944605,0
+FPA.US,D,20121009,000000,19.2467,19.2467,19.2467,19.2467,137.14841218418,0
+FPA.US,D,20121017,000000,19.5017,19.5017,19.5017,19.5017,137.14841218418,0
+FPA.US,D,20121018,000000,19.5017,19.5017,19.5017,19.5017,205.2146611941,0
+FPA.US,D,20121019,000000,19.2467,19.2467,19.2467,19.2467,624.78721106125,0
+FPA.US,D,20121022,000000,19.4269,19.6346,19.3392,19.5607,3835.0759703353,0
+FPA.US,D,20121024,000000,19.412,19.412,19.412,19.412,267.18542521806,0
+FPA.US,D,20121025,000000,19.6129,19.7034,19.5991,19.7034,2567.2150932549,0
+FPA.US,D,20121031,000000,19.4042,19.4042,19.3067,19.3314,899.08403542961,0
+FPA.US,D,20121101,000000,19.8117,19.8117,19.8117,19.8117,670.50334845598,0
+FPA.US,D,20121112,000000,19.6346,19.7241,19.6346,19.7094,128764.07258598,0
+FPA.US,D,20121113,000000,19.5095,19.5765,19.5095,19.5765,9875.7015914251,0
+FPA.US,D,20121114,000000,19.3973,19.3973,19.3314,19.3314,538.43450709344,0
+FPA.US,D,20121126,000000,19.858,19.8639,19.858,19.8639,278.36048102566,0
+FPA.US,D,20121127,000000,19.9023,19.9485,19.9023,19.9485,1582.7942680218,0
+FPA.US,D,20121128,000000,19.7684,19.7684,19.7684,19.7684,272.2649960397,0
+FPA.US,D,20121129,000000,19.9633,19.9633,19.9633,19.9633,150.35529632043,0
+FPA.US,D,20121130,000000,20.1532,20.1532,20.1532,20.1532,145.2757254988,0
+FPA.US,D,20121203,000000,20.2153,20.3501,20.0676,20.0756,746853.36156183,0
+FPA.US,D,20121204,000000,20.1847,20.1847,20.0066,20.0962,11935.97551668,0
+FPA.US,D,20121205,000000,20.3944,20.3993,20.3501,20.3501,1296.3064736816,0
+FPA.US,D,20121206,000000,20.228,20.3501,20.1346,20.3501,2408.7324836199,0
+FPA.US,D,20121207,000000,20.4289,20.4289,20.299,20.3846,2236.0270756843,0
+FPA.US,D,20121210,000000,20.2743,20.424,20.2743,20.3846,3750.7550946962,0
+FPA.US,D,20121211,000000,20.4988,20.4988,20.292,20.424,3192.0023043162,0
+FPA.US,D,20121212,000000,20.3128,20.424,20.228,20.228,26115.089508196,0
+FPA.US,D,20121213,000000,20.3343,20.3343,20.228,20.228,2194.3745949468,0
+FPA.US,D,20121214,000000,20.4919,20.4919,20.3708,20.3708,1091.0918124875,0
+FPA.US,D,20121217,000000,20.4161,20.4161,20.2438,20.2438,585.16655865249,0
+FPA.US,D,20121218,000000,20.3944,20.5194,20.3501,20.5194,1140.8716065395,0
+FPA.US,D,20121219,000000,20.5274,20.5509,20.4841,20.5509,1746.3564484785,0
+FPA.US,D,20121220,000000,20.6327,20.6327,20.6327,20.6327,1035.2165334495,0
+FPA.US,D,20121221,000000,20.2222,20.4535,20.2222,20.4535,2560.1036941046,0
+FPA.US,D,20121224,000000,20.3846,20.3846,20.3846,20.3846,401.28609490926,0
+FPA.US,D,20121226,000000,20.5274,20.5274,20.4604,20.4919,1071.7894433652,0
+FPA.US,D,20121227,000000,20.2527,20.4841,20.2527,20.4841,1771.7543025867,0
+FPA.US,D,20121228,000000,20.3343,20.4161,20.3343,20.3501,2561.119608269,0
+FPA.US,D,20121231,000000,20.4634,20.7763,20.4634,20.7763,1216.0492546997,0
+FPA.US,D,20130102,000000,20.9792,20.9792,20.7655,20.8944,2280.7272989147,0
+FPA.US,D,20130103,000000,20.9792,20.9792,20.862,20.862,2793.7639518999,0
+FPA.US,D,20130104,000000,20.9014,20.9969,20.7773,20.9969,2876.0529992104,0
+FPA.US,D,20130107,000000,20.9969,20.9969,20.924,20.989,3618.6862533336,0
+FPA.US,D,20130108,000000,20.9014,20.9014,20.9014,20.9014,3053.8379779677,0
+FPA.US,D,20130109,000000,21.0638,21.0795,21.0175,21.0333,2487.9737884374,0
+FPA.US,D,20130110,000000,21.0865,21.1829,20.9969,21.051,9832.017282359,0
+FPA.US,D,20130111,000000,21.0333,21.0333,20.9014,20.9014,4514.7225462703,0
+FPA.US,D,20130115,000000,21.051,21.0795,20.924,20.9792,1861.1547490475,0
+FPA.US,D,20130116,000000,21.0795,21.1406,21.0795,21.1406,1695.5607402622,0
+FPA.US,D,20130117,000000,21.1523,21.3364,21.1523,21.3306,2830.3368618157,0
+FPA.US,D,20130118,000000,21.2114,21.2419,21.0865,21.2419,10713.830776995,0
+FPA.US,D,20130122,000000,21.2361,21.2961,21.2193,21.2193,1077.8849283512,0
+FPA.US,D,20130123,000000,21.0175,21.0333,20.9299,21.0333,11967.468855775,0
+FPA.US,D,20130124,000000,21.1671,21.2036,21.0274,21.1465,1758.5474184505,0
+FPA.US,D,20130125,000000,20.9073,21.0717,20.9073,21.0717,800.54036148987,0
+FPA.US,D,20130128,000000,21.051,21.051,20.9378,20.9447,3131.0474544566,0
+FPA.US,D,20130129,000000,20.9073,21.0795,20.9073,21.0795,802.57218981852,0
+FPA.US,D,20130130,000000,20.9073,20.989,20.9073,20.989,5719.5967451624,0
+FPA.US,D,20130131,000000,20.7655,20.9821,20.7655,20.9467,3857.4260819505,0
+FPA.US,D,20130201,000000,20.9654,21.0923,20.9654,21.0923,538.43450709344,0
+FPA.US,D,20130204,000000,20.67,20.7773,20.67,20.67,3238.7343558752,0
+FPA.US,D,20130205,000000,21.0175,21.0175,20.8699,20.9535,3120.8883128133,0
+FPA.US,D,20130206,000000,20.7951,20.8315,20.7951,20.8315,5003.3772593117,0
+FPA.US,D,20130207,000000,20.8531,20.8531,20.7065,20.7065,1652.8923453604,0
+FPA.US,D,20130208,000000,20.6828,20.9299,20.6828,20.9151,2378.2550586901,0
+FPA.US,D,20130211,000000,20.8944,20.9447,20.7705,20.9447,1500.5052207113,0
+FPA.US,D,20130212,000000,20.9447,20.9584,20.8699,20.9378,1704.7039677411,0
+FPA.US,D,20130213,000000,21.1406,21.1523,20.9732,21.0717,14260.387124661,0
+FPA.US,D,20130214,000000,21.2961,21.2961,21.0638,21.1671,2710.4589904251,0
+FPA.US,D,20130215,000000,21.1061,21.1956,21.0795,21.1248,3282.4186649413,0
+FPA.US,D,20130219,000000,21.2114,21.2114,21.2114,21.2114,711.13991502907,0
+FPA.US,D,20130220,000000,21.051,21.1406,21.051,21.051,4153.0571037698,0
+FPA.US,D,20130221,000000,20.6385,21.051,20.6385,20.9073,4432.4334989598,0
+FPA.US,D,20130222,000000,21.0087,21.0087,20.8266,20.9792,2369.1118312111,0
+FPA.US,D,20130225,000000,20.9151,20.9151,20.8196,20.8196,1308.4974436535,0
+FPA.US,D,20130226,000000,20.6996,20.7586,20.6996,20.7586,8132.3928854396,0
+FPA.US,D,20130227,000000,21.1888,21.1888,21.1829,21.1829,2164.9130841814,0
+FPA.US,D,20130228,000000,21.4132,21.4132,21.1366,21.1366,1988.1440195884,0
+FPA.US,D,20130301,000000,20.9467,21.2154,20.9467,21.1918,6283.429106364,0
+FPA.US,D,20130304,000000,20.7871,20.9732,20.7586,20.9732,2363.0163462252,0
+FPA.US,D,20130305,000000,21.1543,21.2301,21.0352,21.1858,5762.2651400641,0
+FPA.US,D,20130306,000000,21.0815,21.1268,21.0815,21.1268,999.65953769801,0
+FPA.US,D,20130307,000000,21.1543,21.2518,21.1543,21.2154,4833.719593869,0
+FPA.US,D,20130308,000000,21.1918,21.2843,21.0953,21.2223,3238.7343558752,0
+FPA.US,D,20130311,000000,21.1956,21.2114,21.1002,21.2114,5910.5886080559,0
+FPA.US,D,20130312,000000,21.0274,21.0274,20.9151,20.924,3062.9812054466,0
+FPA.US,D,20130313,000000,20.9299,20.9299,20.8315,20.9151,16404.981925557,0
+FPA.US,D,20130314,000000,20.9073,20.9447,20.862,20.9378,1979.0007921095,0
+FPA.US,D,20130315,000000,20.677,20.7133,20.5775,20.7133,4049.4338590084,0
+FPA.US,D,20130318,000000,20.609,20.6828,20.5569,20.5923,2256.3453589708,0
+FPA.US,D,20130319,000000,20.608,20.608,20.3758,20.3758,1457.8368258096,0
+FPA.US,D,20130320,000000,20.5627,20.5992,20.3758,20.422,4993.2181176684,0
+FPA.US,D,20130321,000000,20.4516,20.4516,20.3551,20.4141,6519.1211924879,0
+FPA.US,D,20130322,000000,20.5047,20.5047,20.5047,20.5047,1666.0992294967,0
+FPA.US,D,20130325,000000,20.5116,20.5116,20.3245,20.3245,2613.947144814,0
+FPA.US,D,20130326,000000,20.6622,20.8315,20.6622,20.8315,4342.0171383346,0
+FPA.US,D,20130327,000000,20.7871,20.8709,20.6317,20.8709,4654.9187009474,0
+FPA.US,D,20130328,000000,20.8954,20.8954,20.8954,20.8954,1902.8072297849,0
+FPA.US,D,20130401,000000,20.8709,20.9092,20.6169,20.7871,3258.0367249975,0
+FPA.US,D,20130402,000000,20.669,20.7655,20.669,20.7655,2060.2739252556,0
+FPA.US,D,20130403,000000,20.6986,20.6986,20.4269,20.6238,2173.040397496,0
+FPA.US,D,20130404,000000,20.5411,20.5411,20.5411,20.5411,192.00777705785,0
+FPA.US,D,20130405,000000,20.108,20.168,19.9928,20.108,95519.29747254,0
+FPA.US,D,20130408,000000,20.0233,20.1444,20.0174,20.0174,935.65694534539,0
+FPA.US,D,20130409,000000,20.2262,20.4141,20.1819,20.4141,4690.4756966989,0
+FPA.US,D,20130410,000000,20.5322,20.5322,20.5322,20.5322,969.18211276819,0
+FPA.US,D,20130411,000000,20.5322,20.5569,20.5322,20.5569,819.84273061208,0
+FPA.US,D,20130412,000000,20.1532,20.233,20.1532,20.233,2418.8916252632,0
+FPA.US,D,20130415,000000,19.9131,19.9928,19.9042,19.9042,1414.1525167435,0
+FPA.US,D,20130416,000000,20.2891,20.3383,20.1375,20.3383,4032.1633182148,0
+FPA.US,D,20130417,000000,20.2262,20.2262,20.1375,20.1375,2962.4057031782,0
+FPA.US,D,20130418,000000,19.9505,19.9998,19.8422,19.9998,3321.0234031858,0
+FPA.US,D,20130419,000000,20.0096,20.173,19.9998,20.173,3072.1244329256,0
+FPA.US,D,20130422,000000,20.2192,20.3826,20.1819,20.3826,2053.1625261054,0
+FPA.US,D,20130423,000000,20.4958,20.6622,20.4141,20.5834,2274.6318139287,0
+FPA.US,D,20130424,000000,20.7871,20.8118,20.677,20.677,1316.6247569681,0
+FPA.US,D,20130425,000000,20.9014,20.9397,20.9014,20.9309,1764.6429034364,0
+FPA.US,D,20130426,000000,20.669,20.7586,20.669,20.7586,1458.8527399739,0
+FPA.US,D,20130429,000000,20.9654,21.0953,20.9594,21.0047,3719.261755602,0
+FPA.US,D,20130430,000000,21.0107,21.0667,21.0107,21.045,1625.4626629236,0
+FPA.US,D,20130501,000000,20.8463,20.9742,20.8463,20.9397,5698.2625477115,0
+FPA.US,D,20130502,000000,20.8629,20.9654,20.7655,20.9654,1847.9478649113,0
+FPA.US,D,20130503,000000,21.2774,21.2912,21.1268,21.2518,2431.0825952351,0
+FPA.US,D,20130506,000000,21.0107,21.1701,21.0047,21.1701,38640.295240187,0
+FPA.US,D,20130507,000000,21.0441,21.2686,21.0441,21.2686,1442.5981133447,0
+FPA.US,D,20130508,000000,21.3709,21.3787,21.1918,21.2518,25212.957730274,0
+FPA.US,D,20130509,000000,21.1623,21.2843,21.1623,21.1701,2883.1643983607,0
+FPA.US,D,20130510,000000,20.8384,20.9742,20.8384,20.9742,901.11586375826,0
+FPA.US,D,20130513,000000,20.8118,20.8954,20.7705,20.8787,2595.6606898561,0
+FPA.US,D,20130514,000000,20.8206,20.925,20.8206,20.925,2420.9234535918,0
+FPA.US,D,20130515,000000,20.6317,20.8206,20.6317,20.8206,28712.782026381,0
+FPA.US,D,20130516,000000,20.8315,20.8541,20.7429,20.7705,35070.372866741,0
+FPA.US,D,20130517,000000,20.677,20.7783,20.5904,20.6553,47590.49902791,0
+FPA.US,D,20130520,000000,20.7655,20.9654,20.7655,20.9654,2334.570749624,0
+FPA.US,D,20130521,000000,20.7871,20.8709,20.7429,20.7429,999.65953769801,0
+FPA.US,D,20130522,000000,20.8315,20.8787,20.5411,20.737,27991.482969709,0
+FPA.US,D,20130523,000000,20.233,20.4673,20.173,20.4673,7004.7281630363,0
+FPA.US,D,20130524,000000,20.0854,20.1946,19.9505,20.1946,30711.085187613,0
+FPA.US,D,20130528,000000,20.2655,20.3472,20.1946,20.296,8670.827392533,0
+FPA.US,D,20130529,000000,20.1552,20.1985,20.0116,20.1552,19062.613379436,0
+FPA.US,D,20130530,000000,20.1444,20.2192,20.1001,20.1946,67566.419241076,0
+FPA.US,D,20130531,000000,19.9111,19.9781,19.7822,19.8029,88795.977533023,0
+FPA.US,D,20130603,000000,19.919,20.0765,19.8215,20.0765,59029.692518234,0
+FPA.US,D,20130604,000000,19.981,20.0194,19.7457,19.92,11540.784906757,0
+FPA.US,D,20130605,000000,19.416,19.4308,19.416,19.4308,3347.4371714583,0
+FPA.US,D,20130606,000000,19.3176,19.4987,19.2201,19.4987,12636.956290066,0
+FPA.US,D,20130607,000000,19.227,19.3343,19.227,19.3343,3178.7954201799,0
+FPA.US,D,20130610,000000,19.1788,19.1788,18.8854,18.9396,1004358.140708,0
+FPA.US,D,20130611,000000,18.6404,18.8343,18.6118,18.7162,89799.700727378,0
+FPA.US,D,20130612,000000,18.8707,18.8707,18.5656,18.6905,127268.6469361,0
+FPA.US,D,20130613,000000,18.5882,18.9819,18.5656,18.9612,55684.287175105,0
+FPA.US,D,20130614,000000,18.8343,18.9849,18.7437,18.8549,42465.212068879,0
+FPA.US,D,20130617,000000,19.105,19.1118,18.9012,18.9396,63867.475768761,0
+FPA.US,D,20130618,000000,19.0853,19.1158,18.9937,19.0607,9883.8289047397,0
+FPA.US,D,20130619,000000,19.0095,19.04,19.0095,19.0095,38591.531360299,0
+FPA.US,D,20130620,000000,18.1266,18.2377,17.5783,17.7052,35391.401742668,0
+FPA.US,D,20130621,000000,17.6078,18.2909,17.6078,17.8322,10965.777489748,0
+FPA.US,D,20130624,000000,17.5645,17.6639,17.3647,17.6639,10480.1705192,0
+FPA.US,D,20130625,000000,17.657,17.7879,17.657,17.7879,396.20652408762,0
+FPA.US,D,20130626,000000,18.0871,18.0871,18.0871,18.0871,531.32310794315,0
+FPA.US,D,20130627,000000,18.4258,18.5488,18.4051,18.4966,9381.9673075621,0
+FPA.US,D,20130628,000000,18.3903,18.413,18.3155,18.413,661.36012097703,0
+FPA.US,D,20130701,000000,18.4681,18.4681,18.3903,18.3903,661.36012097703,0
+FPA.US,D,20130702,000000,18.3243,18.3243,18.3243,18.3243,298.67876431221,0
+FPA.US,D,20130703,000000,18.1403,18.225,18.1266,18.225,25922.065816974,0
+FPA.US,D,20130708,000000,18.346,18.346,18.2742,18.3077,2932.9441924127,0
+FPA.US,D,20130709,000000,18.3372,18.6325,18.3372,18.4593,7618.34031829,0
+FPA.US,D,20130710,000000,18.6542,18.6542,18.3982,18.4888,1472.0596241102,0
+FPA.US,D,20130711,000000,19.0665,19.0665,19.0665,19.0665,1588.8897530078,0
+FPA.US,D,20130712,000000,18.9268,18.9268,18.9268,18.9268,198.10326204381,0
+FPA.US,D,20130715,000000,19.0932,19.1296,19.0932,19.0932,1751.4360193002,0
+FPA.US,D,20130716,000000,19.1296,19.1296,19.0538,19.1296,25900.731619523,0
+FPA.US,D,20130717,000000,19.1463,19.2113,19.1463,19.1748,3397.2169655103,0
+FPA.US,D,20130718,000000,19.0322,19.099,19.0164,19.0164,2217.7406207264,0
+FPA.US,D,20130719,000000,18.9179,18.9179,18.9179,18.9179,232.64434363094,0
+FPA.US,D,20130722,000000,19.0932,19.3786,19.0665,19.3629,644985.6164764,0
+FPA.US,D,20130723,000000,19.3343,19.4918,19.3176,19.4918,1165.2535464833,0
+FPA.US,D,20130724,000000,19.5735,19.5735,19.355,19.3629,6099.5486426208,0
+FPA.US,D,20130725,000000,19.5903,19.5903,19.3629,19.5213,3998.638150792,0
+FPA.US,D,20130726,000000,19.4387,19.5735,19.355,19.5735,2481.8783034515,0
+FPA.US,D,20130729,000000,19.4918,19.6631,19.416,19.4918,334327.19233845,0
+FPA.US,D,20130730,000000,19.2821,19.5814,19.2654,19.3855,7445.6349103544,0
+FPA.US,D,20130731,000000,19.1375,19.3855,19.1375,19.3343,3304.7687765565,0
+FPA.US,D,20130801,000000,19.544,19.6119,19.544,19.5903,2013.5418736966,0
+FPA.US,D,20130802,000000,19.5971,19.6956,19.4613,19.6326,17156.758407159,0
+FPA.US,D,20130805,000000,19.5498,19.7034,19.4455,19.5213,201879.41499261,0
+FPA.US,D,20130806,000000,19.3097,19.4692,19.3097,19.3855,5040.9660833918,0
+FPA.US,D,20130807,000000,19.0665,19.2477,19.0665,19.2034,2984.7558147934,0
+FPA.US,D,20130808,000000,19.476,19.6188,19.3629,19.6188,10260.733059705,0
+FPA.US,D,20130809,000000,19.5666,19.5666,19.4613,19.5302,13504.546986402,0
+FPA.US,D,20130812,000000,19.5903,19.5903,19.5903,19.5903,13967.803845335,0
+FPA.US,D,20130813,000000,19.7152,19.8068,19.6473,19.7871,21258.003888548,0
+FPA.US,D,20130814,000000,19.6956,19.8363,19.604,19.8275,16047.380139714,0
+FPA.US,D,20130815,000000,19.476,19.5498,19.3786,19.5371,29124.227262934,0
+FPA.US,D,20130816,000000,19.5814,19.6779,19.5065,19.6188,26046.007345022,0
+FPA.US,D,20130819,000000,19.4387,19.4987,19.4002,19.4002,27943.735003986,0
+FPA.US,D,20130820,000000,19.2113,19.416,19.2113,19.2477,46447.595593041,0
+FPA.US,D,20130821,000000,19.1748,19.2556,19.0164,19.1296,23277.64124723,0
+FPA.US,D,20130822,000000,19.1591,19.604,19.1296,19.3254,40722.919277057,0
+FPA.US,D,20130823,000000,19.4002,19.5065,19.3343,19.5065,36900.034276694,0
+FPA.US,D,20130826,000000,19.483,19.5666,19.1906,19.2339,1052717.6867584,0
+FPA.US,D,20130827,000000,19.166,19.227,18.9179,19.0853,30844.16994314,0
+FPA.US,D,20130828,000000,18.9937,19.1512,18.9937,19.0853,33359.573414013,0
+FPA.US,D,20130829,000000,19.2034,19.3432,19.2034,19.227,40149.943688377,0
+FPA.US,D,20130830,000000,19.2201,19.3343,19.2034,19.2821,42886.816447075,0
+FPA.US,D,20130903,000000,19.9111,19.917,19.6424,19.6424,421450.97515699,0
+FPA.US,D,20130904,000000,19.8944,20.0086,19.8944,19.9998,1908.9027147709,0
+FPA.US,D,20130905,000000,20.0765,20.1218,20.0164,20.1089,3849.2987686359,0
+FPA.US,D,20130906,000000,19.8806,20.2054,19.8806,20.2054,1410.0888600862,0
+FPA.US,D,20130909,000000,20.2064,20.5962,20.2064,20.5874,613302.30143354,0
+FPA.US,D,20130910,000000,20.6533,20.8059,20.6533,20.7213,342651.59300095,0
+FPA.US,D,20130911,000000,20.6612,20.7763,20.6523,20.7763,4109.3727947037,0
+FPA.US,D,20130912,000000,20.7055,20.7281,20.5302,20.5805,4829.6559372117,0
+FPA.US,D,20130913,000000,20.4949,20.7596,20.4949,20.5884,190718.58198332,0
+FPA.US,D,20130916,000000,20.8039,20.9309,20.8039,20.8384,10273.939943842,0
+FPA.US,D,20130917,000000,20.9339,20.9692,20.8974,20.9259,11447.32080364,0
+FPA.US,D,20130918,000000,20.9555,21.4102,20.9339,21.4102,6853.3569525516,0
+FPA.US,D,20130919,000000,21.6465,21.6465,21.5245,21.6465,1684.3856844546,0
+FPA.US,D,20130920,000000,21.3709,21.3877,21.1898,21.1898,6095.4849859635,0
+FPA.US,D,20130923,000000,21.3207,21.3315,21.2508,21.3207,2710.4589904251,0
+FPA.US,D,20130924,000000,21.2577,21.2754,21.1603,21.175,3018.2809822162,0
+FPA.US,D,20130925,000000,21.1465,21.1681,21.1406,21.1406,2961.3897890139,0
+FPA.US,D,20130926,000000,21.2508,21.2508,21.1898,21.2449,3243.8139266969,0
+FPA.US,D,20130927,000000,21.1307,21.2203,21.1307,21.2203,4394.8446748796,0
+FPA.US,D,20130930,000000,20.9191,21.0992,20.9191,21.0323,909032.88284086,0
+FPA.US,D,20131001,000000,21.175,21.2449,21.175,21.2449,3392.1373946887,0
+FPA.US,D,20131002,000000,21.1238,21.2203,21.1238,21.2203,16450.698062951,0
+FPA.US,D,20131003,000000,21.2203,21.2281,21.1603,21.1829,12627.813062588,0
+FPA.US,D,20131004,000000,21.3315,21.3315,21.2449,21.2449,21709.069777508,0
+FPA.US,D,20131007,000000,21.2508,21.2508,20.9555,21.0775,25502.493267107,0
+FPA.US,D,20131008,000000,20.9496,21.0323,20.8719,20.8807,25223.116871917,0
+FPA.US,D,20131009,000000,20.9191,21.0323,20.8334,20.9624,17026.721394125,0
+FPA.US,D,20131010,000000,21.2666,21.2991,21.2666,21.2991,22219.058688002,0
+FPA.US,D,20131011,000000,21.4772,21.5608,21.4772,21.5608,20618.993879186,0
+FPA.US,D,20131014,000000,21.3935,21.6318,21.3935,21.553,58276.900122467,0
+FPA.US,D,20131015,000000,21.6071,21.6071,21.553,21.5756,12011.153164841,0
+FPA.US,D,20131016,000000,21.6938,21.7214,21.6938,21.6938,20197.38950099,0
+FPA.US,D,20131017,000000,21.7351,21.8965,21.7351,21.872,24056.847411269,0
+FPA.US,D,20131018,000000,22.0461,22.0619,22.0176,22.0245,24339.271548952,0
+FPA.US,D,20131021,000000,22.3267,22.3267,21.9566,22.0688,47122.162598154,0
+FPA.US,D,20131022,000000,22.0836,22.1594,22.0836,22.1072,28091.042557813,0
+FPA.US,D,20131023,000000,21.7262,21.7656,21.6997,21.7577,27529.24202494,0
+FPA.US,D,20131024,000000,21.7214,21.7735,21.7214,21.7262,19434.43796358,0
+FPA.US,D,20131025,000000,21.6554,21.6997,21.6318,21.6997,23354.850723719,0
+FPA.US,D,20131028,000000,21.7489,21.7489,21.6465,21.6554,70061.504428663,0
+FPA.US,D,20131029,000000,21.6623,21.6623,21.6318,21.6554,4508.6270612843,0
+FPA.US,D,20131030,000000,21.7489,21.7489,21.5756,21.6396,26841.46813569,0
+FPA.US,D,20131031,000000,21.5451,21.5835,21.5451,21.5835,24026.369986339,0
+FPA.US,D,20131101,000000,21.5038,21.5914,21.4487,21.5914,49165.165982617,0
+FPA.US,D,20131104,000000,21.5038,21.5608,21.4418,21.5608,22745.302225122,0
+FPA.US,D,20131105,000000,21.496,21.496,21.3404,21.4635,15055.84791533,0
+FPA.US,D,20131106,000000,21.6229,21.6229,21.5107,21.5293,14437.156189255,0
+FPA.US,D,20131107,000000,21.615,21.615,21.2577,21.2902,16755.472312249,0
+FPA.US,D,20131108,000000,21.3039,21.3404,21.1966,21.3404,25935.27270111,0
+FPA.US,D,20131111,000000,21.2046,21.2124,21.1238,21.1238,31792.017858456,0
+FPA.US,D,20131112,000000,21.1238,21.1238,21.0923,21.0923,16123.573702038,0
+FPA.US,D,20131113,000000,20.9191,21.0775,20.9122,21.0697,29063.272413074,0
+FPA.US,D,20131114,000000,20.9939,21.2371,20.9939,21.2371,14476.776841663,0
+FPA.US,D,20131115,000000,21.5245,21.6318,21.5175,21.5756,37174.331101062,0
+FPA.US,D,20131118,000000,21.5756,21.7577,21.5688,21.7076,18530.274357329,0
+FPA.US,D,20131119,000000,21.6623,21.6623,21.4487,21.5451,20703.314754824,0
+FPA.US,D,20131120,000000,21.5373,21.5373,21.2666,21.3482,26763.242745036,0
+FPA.US,D,20131121,000000,21.2577,21.2577,21.1307,21.1829,22562.437675543,0
+FPA.US,D,20131122,000000,21.1061,21.3552,21.1061,21.3315,29819.112551333,0
+FPA.US,D,20131125,000000,21.3207,21.3207,21.175,21.2046,17352.829840874,0
+FPA.US,D,20131126,000000,20.9555,21.3256,20.9555,21.3256,34453.712968994,0
+FPA.US,D,20131127,000000,21.3709,21.3787,21.175,21.363,24256.982501641,0
+FPA.US,D,20131129,000000,21.4772,21.4772,21.3877,21.4635,26043.975516694,0
+FPA.US,D,20131202,000000,21.3256,21.3256,20.8561,20.8896,34407.996831599,0
+FPA.US,D,20131203,000000,21.0145,21.0569,20.8482,20.9762,15763.940087866,0
+FPA.US,D,20131204,000000,20.9191,20.9624,20.7793,20.9624,19376.530856214,0
+FPA.US,D,20131205,000000,20.8394,20.8807,20.7213,20.7793,27376.854900291,0
+FPA.US,D,20131206,000000,21.0697,21.0775,20.8719,21.0569,28228.190969997,0
+FPA.US,D,20131209,000000,21.0244,21.0402,20.8807,20.8807,21518.077914616,0
+FPA.US,D,20131210,000000,20.9624,20.9762,20.7961,20.9692,26059.214229158,0
+FPA.US,D,20131211,000000,20.7065,20.7508,20.5687,20.6365,28714.813854709,0
+FPA.US,D,20131212,000000,20.7065,20.7065,20.4476,20.5805,14000.313098594,0
+FPA.US,D,20131213,000000,20.5391,20.6622,20.5391,20.607,22993.185281219,0
+FPA.US,D,20131216,000000,20.8719,20.9259,20.8719,20.9259,18909.210340623,0
+FPA.US,D,20131217,000000,20.8896,20.8896,20.7291,20.7291,18055.842442588,0
+FPA.US,D,20131218,000000,20.6799,21.0628,20.6799,20.9417,11467.639086926,0
+FPA.US,D,20131219,000000,20.7941,20.8108,20.7105,20.7105,38608.801901092,0
+FPA.US,D,20131220,000000,21.0057,21.0057,20.8384,20.9102,16480.159573716,0
+FPA.US,D,20131223,000000,21.1061,21.114,20.9674,21.0697,14716.532584445,0
+FPA.US,D,20131224,000000,21.2686,21.3049,21.1681,21.1681,15128.993735161,0
+FPA.US,D,20131226,000000,21.0569,21.2134,21.0569,21.1061,19803.214805231,0
+FPA.US,D,20131227,000000,21.3492,21.3492,21.1681,21.2991,23255.291135615,0
+FPA.US,D,20131230,000000,21.2518,21.4211,21.2518,21.4211,17005.387196673,0
+FPA.US,D,20131231,000000,21.5195,21.5491,21.3797,21.5392,17789.672931535,0
+FPA.US,D,20140102,000000,21.2912,21.3049,20.9486,20.9674,20858.749621967,0
+FPA.US,D,20140103,000000,20.9929,21.0569,20.9674,20.9929,34961.670051157,0
+FPA.US,D,20140106,000000,20.8709,20.8964,20.7862,20.8541,20441.208900429,0
+FPA.US,D,20140107,000000,21.048,21.048,20.9417,21.048,19536.029380013,0
+FPA.US,D,20140108,000000,21.0628,21.0628,20.9417,21.0136,12577.017354371,0
+FPA.US,D,20140109,000000,20.8256,20.9555,20.8256,20.8629,12849.282350411,0
+FPA.US,D,20140110,000000,21.0697,21.2134,21.0697,21.2134,12135.094692889,0
+FPA.US,D,20140113,000000,21.1465,21.1465,20.8186,20.9102,16848.936415367,0
+FPA.US,D,20140114,000000,21.0057,21.0392,20.8787,21.0313,17590.553755326,0
+FPA.US,D,20140115,000000,21.0628,21.0775,20.9674,21.0775,14304.071433728,0
+FPA.US,D,20140116,000000,20.9614,20.984,20.9024,20.9329,12415.487002244,0
+FPA.US,D,20140117,000000,21.1307,21.1307,20.8964,20.9614,19357.228487091,0
+FPA.US,D,20140121,000000,21.114,21.114,20.8315,20.9555,17734.81356666,0
+FPA.US,D,20140122,000000,20.8629,21.0313,20.8629,21.0313,19487.265500125,0
+FPA.US,D,20140123,000000,20.7478,20.7478,20.36,20.3895,27882.780154126,0
+FPA.US,D,20140124,000000,19.984,20.0922,19.7734,19.7734,23931.889969057,0
+FPA.US,D,20140127,000000,19.8708,20.1837,19.8708,20.0233,21954.921005276,0
+FPA.US,D,20140128,000000,20.2143,20.3088,20.1631,20.293,20158.784762746,0
+FPA.US,D,20140129,000000,20.0774,20.1405,19.9258,19.9338,19703.655217127,0
+FPA.US,D,20140130,000000,20.2625,20.2852,20.2143,20.2625,51914.229711287,0
+FPA.US,D,20140131,000000,20.0303,20.1985,19.9111,20.0469,21250.892489397,0
+FPA.US,D,20140203,000000,19.9338,19.9338,19.3609,19.4062,2760309.8984686,0
+FPA.US,D,20140204,000000,19.8087,19.9013,19.7261,19.8629,41864.806797761,0
+FPA.US,D,20140205,000000,19.5981,19.732,19.5913,19.7172,3117.8405703203,0
+FPA.US,D,20140206,000000,19.9258,20.0854,19.9258,20.0854,4852.0060488269,0
+FPA.US,D,20140207,000000,20.1089,20.3,20.1089,20.3,3132.0633686209,0
+FPA.US,D,20140210,000000,20.2143,20.235,20.1759,20.1897,3771.0733779827,0
+FPA.US,D,20140211,000000,20.4516,20.7281,20.4516,20.6494,27314.884136266,0
+FPA.US,D,20140212,000000,20.8886,20.9171,20.735,20.8029,30209.223590435,0
+FPA.US,D,20140213,000000,20.8384,20.8384,20.8384,20.8384,886.89306545768,0
+FPA.US,D,20140214,000000,21.2134,21.2686,21.175,21.2291,7941.401022546,0
+FPA.US,D,20140218,000000,21.1976,21.3729,21.0569,21.3729,221117.78152248,0
+FPA.US,D,20140219,000000,21.3217,21.3424,21.2912,21.3049,79394.707856339,0
+FPA.US,D,20140220,000000,21.1523,21.3217,21.1523,21.3217,3424.6466479471,0
+FPA.US,D,20140221,000000,21.4211,21.4211,21.3276,21.3896,1054.5189025717,0
+FPA.US,D,20140224,000000,21.4507,21.5255,21.4349,21.5058,3837.107798664,0
+FPA.US,D,20140225,000000,21.4733,21.4733,21.4122,21.429,5228.9102037923,0
+FPA.US,D,20140226,000000,21.4427,21.5943,21.3965,21.4733,28301.336789829,0
+FPA.US,D,20140227,000000,21.7105,21.7105,21.6721,21.7105,723.330885001,0
+FPA.US,D,20140228,000000,22.2982,22.2982,21.5126,21.5392,11853.68646937,0
+FPA.US,D,20140303,000000,21.6642,21.7459,21.3797,21.6819,1753330.6992166,0
+FPA.US,D,20140304,000000,21.8552,21.8936,21.6642,21.8936,4343.033052499,0
+FPA.US,D,20140305,000000,21.8187,21.862,21.6642,21.8473,15752.765032059,0
+FPA.US,D,20140306,000000,22.2913,22.2913,22.1347,22.1751,14546.874919001,0
+FPA.US,D,20140307,000000,21.9378,21.9378,21.7459,21.9211,17748.020450797,0
+FPA.US,D,20140310,000000,21.8414,21.8552,21.6819,21.7872,258191.53712127,0
+FPA.US,D,20140311,000000,21.8788,21.8867,21.6721,21.6889,9978.3089220222,0
+FPA.US,D,20140312,000000,21.5392,21.5392,21.365,21.3896,23834.362209282,0
+FPA.US,D,20140313,000000,21.3896,21.3896,21.1238,21.2833,10674.210124586,0
+FPA.US,D,20140314,000000,21.2764,21.2764,20.984,21.0775,44620.981925581,0
+FPA.US,D,20140317,000000,21.5255,21.5255,21.3965,21.4054,13041.290127469,0
+FPA.US,D,20140318,000000,21.6013,21.6416,21.4988,21.5195,9914.3063296696,0
+FPA.US,D,20140319,000000,21.6642,21.6642,21.2055,21.2055,15468.309066047,0
+FPA.US,D,20140320,000000,20.8709,21.1465,20.8709,21.1465,6764.9724202551,0
+FPA.US,D,20140321,000000,21.4054,21.4054,21.2518,21.3049,11290.870022333,0
+FPA.US,D,20140324,000000,21.2518,21.2686,21.0775,21.1603,258141.75732722,0
+FPA.US,D,20140325,000000,21.3463,21.4545,21.3463,21.4319,27611.53107225,0
+FPA.US,D,20140326,000000,21.4467,21.4703,21.2813,21.3463,8092.7722330308,0
+FPA.US,D,20140327,000000,21.5914,21.5914,21.3768,21.425,19577.681860751,0
+FPA.US,D,20140328,000000,21.6869,21.7381,21.6081,21.6081,8179.1249369986,0
+FPA.US,D,20140331,000000,21.8916,21.9153,21.8602,21.9153,15783.242456988,0
+FPA.US,D,20140401,000000,22.1899,22.1899,22.0589,22.1416,5194.3691222052,0
+FPA.US,D,20140402,000000,22.0816,22.1347,22.0816,22.1347,12401.264203942,0
+FPA.US,D,20140403,000000,21.9811,22.0068,21.9202,21.9448,12088.362641329,0
+FPA.US,D,20140404,000000,22.1987,22.3178,22.0068,22.0226,50268.448765077,0
+FPA.US,D,20140407,000000,22.0511,22.0511,21.8857,21.9448,284695.72175441,0
+FPA.US,D,20140408,000000,22.0511,22.2519,21.9526,22.1899,17026.721394125,0
+FPA.US,D,20140409,000000,22.4349,22.5974,22.3316,22.556,157889.31576308,0
+FPA.US,D,20140410,000000,22.7411,22.7411,22.3966,22.3966,13623.408943628,0
+FPA.US,D,20140411,000000,22.4349,22.4349,22.306,22.3493,37299.288543275,0
+FPA.US,D,20140414,000000,22.4497,22.4497,22.2833,22.2913,22503.514654013,0
+FPA.US,D,20140415,000000,22.1416,22.8424,22.0668,22.2282,21826.915820571,0
+FPA.US,D,20140416,000000,22.2913,22.4586,22.2677,22.3966,60388.985670104,0
+FPA.US,D,20140417,000000,22.2352,22.4419,22.2352,22.4419,9929.5450421345,0
+FPA.US,D,20140421,000000,22.182,22.4586,22.182,22.4123,17356.893497531,0
+FPA.US,D,20140422,000000,22.749,22.749,22.4497,22.5019,12458.155397145,0
+FPA.US,D,20140423,000000,22.374,22.4586,22.2982,22.4586,11116.132786068,0
+FPA.US,D,20140424,000000,22.3277,22.5177,22.2833,22.3572,12231.6065385,0
+FPA.US,D,20140425,000000,22.2833,22.2833,21.9753,22.0589,17343.686613394,0
+FPA.US,D,20140428,000000,22.0589,22.3828,22.0589,22.2352,1902310.4477585,0
+FPA.US,D,20140429,000000,22.2677,22.6132,22.2677,22.2833,25083.936631404,0
+FPA.US,D,20140430,000000,22.243,22.2765,22.1249,22.2047,12655.242745024,0
+FPA.US,D,20140501,000000,22.2282,22.3887,22.2204,22.3887,42130.976308815,0
+FPA.US,D,20140502,000000,22.4349,22.4802,22.2352,22.3493,23076.490242693,0
+FPA.US,D,20140505,000000,22.2765,22.3178,22.1249,22.2135,33364.652984835,0
+FPA.US,D,20140506,000000,22.4586,22.4586,22.2677,22.3493,85817.317203215,0
+FPA.US,D,20140507,000000,22.2135,22.2677,22.1751,22.2677,13577.692806234,0
+FPA.US,D,20140508,000000,22.2982,22.3277,22.243,22.2519,21008.089004123,0
+FPA.US,D,20140509,000000,22.243,22.3405,22.2047,22.3405,11010.477712979,0
+FPA.US,D,20140512,000000,22.5265,22.5501,22.4281,22.5422,34603.052351151,0
+FPA.US,D,20140513,000000,22.681,22.8051,22.5974,22.6289,69231.502556408,0
+FPA.US,D,20140514,000000,22.9311,22.9311,22.6742,22.7253,25516.716065407,0
+FPA.US,D,20140515,000000,22.622,22.6485,22.5019,22.5265,23696.197882933,0
+FPA.US,D,20140516,000000,22.7323,22.9222,22.7047,22.9222,36659.262619749,0
+FPA.US,D,20140519,000000,22.8179,22.8179,22.681,22.7047,40895.624684993,0
+FPA.US,D,20140520,000000,22.6052,22.6052,22.4891,22.5177,8486.9469287898,0
+FPA.US,D,20140521,000000,22.7047,22.7411,22.6485,22.7047,22427.321091689,0
+FPA.US,D,20140522,000000,22.7972,22.8248,22.7657,22.7815,15071.086627795,0
+FPA.US,D,20140523,000000,22.9399,22.9567,22.8621,22.9567,11753.110967101,0
+FPA.US,D,20140527,000000,22.8179,22.8878,22.749,22.8051,12511.998847855,0
+FPA.US,D,20140528,000000,22.9479,23.0167,22.9084,22.9222,29718.537049065,0
+FPA.US,D,20140529,000000,23.062,23.0935,22.9774,23.001,12780.200187237,0
+FPA.US,D,20140530,000000,23.2048,23.2048,22.9645,23.0167,23860.775977554,0
+FPA.US,D,20140602,000000,22.8789,23.0866,22.8789,22.995,63063.887664778,0
+FPA.US,D,20140603,000000,23.0167,23.0433,22.9399,22.9714,164135.15604537,0
+FPA.US,D,20140604,000000,22.8789,22.9645,22.8621,22.8878,13241.425217841,0
+FPA.US,D,20140605,000000,23.0079,23.1309,23.0079,23.0787,33821.814358782,0
+FPA.US,D,20140606,000000,23.188,23.2559,23.1388,23.2106,26004.354864284,0
+FPA.US,D,20140609,000000,23.2559,23.3642,23.1309,23.2343,13160.152084695,0
+FPA.US,D,20140610,000000,23.3012,23.3081,23.2106,23.2796,15924.45452583,0
+FPA.US,D,20140611,000000,23.1958,23.2048,23.1801,23.188,9294.5986894299,0
+FPA.US,D,20140612,000000,23.2106,23.2106,23.0433,23.1023,19066.677036094,0
+FPA.US,D,20140613,000000,23.0551,23.1535,23.0551,23.1535,10828.629077564,0
+FPA.US,D,20140616,000000,23.124,23.1309,23.0866,23.1309,17408.705119912,0
+FPA.US,D,20140617,000000,23.0433,23.0433,22.9774,23.0167,19751.40318285,0
+FPA.US,D,20140618,000000,23.0167,23.0698,22.8878,23.0698,8381.2918556997,0
+FPA.US,D,20140619,000000,23.2716,23.2716,23.1958,23.2254,10851.995103343,0
+FPA.US,D,20140620,000000,23.0698,23.2048,23.0335,23.0698,14722.62806943,0
+FPA.US,D,20140623,000000,22.9862,23.0698,22.9862,23.0698,17231.936055318,0
+FPA.US,D,20140624,000000,23.0698,23.1713,23.0433,23.062,10717.894433652,0
+FPA.US,D,20140625,000000,22.9862,23.0935,22.9469,23.0167,11876.036580985,0
+FPA.US,D,20140626,000000,23.2116,23.2559,23.1958,23.2559,13404.987398298,0
+FPA.US,D,20140627,000000,23.2628,23.2806,23.2116,23.2421,22375.509469308,0
+FPA.US,D,20140630,000000,23.2353,23.2421,23.1713,23.2353,12863.505148711,0
+FPA.US,D,20140701,000000,23.4183,23.4252,23.3474,23.4252,18134.067833241,0
+FPA.US,D,20140702,000000,23.5246,23.5413,23.4853,23.4853,10789.008425155,0
+FPA.US,D,20140703,000000,23.5246,23.6959,23.5246,23.6319,13717.888960911,0
+FPA.US,D,20140707,000000,23.5866,23.6083,23.4941,23.6083,21703.990206687,0
+FPA.US,D,20140708,000000,23.6004,23.6004,23.4705,23.4853,51667.362569355,0
+FPA.US,D,20140709,000000,23.5088,23.5571,23.4252,23.4853,16768.679196386,0
+FPA.US,D,20140710,000000,23.1958,23.4705,23.1958,23.4252,12598.351551823,0
+FPA.US,D,20140711,000000,23.4045,23.4941,23.4045,23.4547,17339.622956738,0
+FPA.US,D,20140714,000000,23.5335,23.5798,23.502,23.5088,10821.517678414,0
+FPA.US,D,20140715,000000,23.4705,23.5493,23.3572,23.4626,13457.814934843,0
+FPA.US,D,20140716,000000,23.4764,23.5866,23.4764,23.5246,14521.477064893,0
+FPA.US,D,20140717,000000,23.4045,23.4705,23.2559,23.2806,15784.258371152,0
+FPA.US,D,20140718,000000,23.4449,23.5935,23.4449,23.5866,27452.032548451,0
+FPA.US,D,20140721,000000,23.5246,23.5866,23.4941,23.5866,8221.7933319004,0
+FPA.US,D,20140722,000000,23.7549,23.7786,23.6959,23.7481,31145.896449945,0
+FPA.US,D,20140723,000000,23.7274,23.7619,23.6703,23.7333,16074.80982215,0
+FPA.US,D,20140724,000000,23.6959,23.7186,23.6624,23.6703,18046.699215109,0
+FPA.US,D,20140725,000000,23.7884,23.7884,23.6861,23.7402,16726.010801483,0
+FPA.US,D,20140728,000000,23.875,23.9636,23.8002,23.9075,16969.830200922,0
+FPA.US,D,20140729,000000,24.0709,24.0709,23.9163,23.9873,32196.351695859,0
+FPA.US,D,20140730,000000,24.1172,24.1172,23.8868,24.0188,25230.228271067,0
+FPA.US,D,20140731,000000,23.9479,23.9479,23.8415,23.8415,16014.870886454,0
+FPA.US,D,20140801,000000,24.0778,24.0778,23.9163,23.9163,30974.206956173,0
+FPA.US,D,20140804,000000,23.9873,24.0857,23.8583,24.0857,77929.759631378,0
+FPA.US,D,20140805,000000,23.8987,23.9163,23.6703,23.6959,39483.503996578,0
+FPA.US,D,20140806,000000,24.191,24.191,23.7884,23.8327,24492.674587765,0
+FPA.US,D,20140807,000000,23.7884,23.9075,23.6004,23.7186,26958.298264588,0
+FPA.US,D,20140808,000000,23.6861,23.9075,23.6861,23.9075,31025.002664389,0
+FPA.US,D,20140811,000000,24.0119,24.0188,23.8987,23.9873,23593.590552335,0
+FPA.US,D,20140812,000000,24.0336,24.0336,23.9223,24.0188,20117.132282008,0
+FPA.US,D,20140813,000000,24.2481,24.3338,24.1822,24.2786,17677.922373459,0
+FPA.US,D,20140814,000000,24.4873,24.5267,24.3338,24.4164,19192.65039247,0
+FPA.US,D,20140815,000000,24.5395,24.5887,24.2933,24.3003,29709.393821585,0
+FPA.US,D,20140818,000000,24.3338,24.572,24.3338,24.4794,61997.177792235,0
+FPA.US,D,20140819,000000,24.699,24.7758,24.6852,24.7491,22299.315906983,0
+FPA.US,D,20140820,000000,24.8072,24.9352,24.757,24.8003,18024.349103494,0
+FPA.US,D,20140821,000000,24.7758,24.8003,24.6557,24.7796,15515.041117605,0
+FPA.US,D,20140822,000000,24.8338,24.8338,24.7324,24.7324,21291.529055971,0
+FPA.US,D,20140825,000000,25.1203,25.133,24.9509,25.0632,26852.643191497,0
+FPA.US,D,20140826,000000,25.0946,25.1203,24.9352,25.1015,31304.379059579,0
+FPA.US,D,20140827,000000,25.0247,25.07,25.0012,25.0159,20852.654136981,0
+FPA.US,D,20140828,000000,24.8771,24.9086,24.7846,24.8397,18121.87686327,0
+FPA.US,D,20140829,000000,24.7147,24.8003,24.7147,24.7758,22012.828112643,0
+FPA.US,D,20140902,000000,24.9164,24.9854,24.7324,24.7324,932751.43083541,0
+FPA.US,D,20140903,000000,25.1113,25.1843,25.0553,25.0553,23372.121264513,0
+FPA.US,D,20140904,000000,25.0789,25.1566,24.8702,24.9588,20888.211132733,0
+FPA.US,D,20140905,000000,24.8072,24.9785,24.8072,24.9509,21113.744077213,0
+FPA.US,D,20140908,000000,24.7924,24.9647,24.6557,24.7068,24126.945488607,0
+FPA.US,D,20140909,000000,24.6557,24.6713,24.4263,24.4794,104480.67631607,0
+FPA.US,D,20140910,000000,24.4479,24.5532,24.3101,24.5326,16000.648088154,0
+FPA.US,D,20140911,000000,24.3505,24.4794,24.317,24.4401,42913.230215347,0
+FPA.US,D,20140912,000000,24.4164,24.4164,24.2087,24.2333,35892.247425681,0
+FPA.US,D,20140915,000000,24.1487,24.2933,24.0709,24.0926,110086.49067483,0
+FPA.US,D,20140916,000000,24.0119,24.5198,24.0119,24.4331,209653.19017805,0
+FPA.US,D,20140917,000000,24.2412,24.4479,24.1487,24.317,173146.31468295,0
+FPA.US,D,20140918,000000,24.3003,24.3573,24.2235,24.2875,34050.395045756,0
+FPA.US,D,20140919,000000,24.3338,24.3938,24.1585,24.2147,48164.490530755,0
+FPA.US,D,20140922,000000,24.0336,24.0336,23.8248,23.9636,28518.742420994,0
+FPA.US,D,20140923,000000,24.0493,24.4361,24.0198,24.0877,35124.21631745,0
+FPA.US,D,20140924,000000,24.1507,24.32,24.0561,24.3033,70176.302729233,0
+FPA.US,D,20140925,000000,23.9961,24.0798,23.8258,23.9488,22058.544250038,0
+FPA.US,D,20140926,000000,23.8435,24.0286,23.819,24.0129,39303.687189493,0
+FPA.US,D,20140929,000000,23.3484,23.5935,23.3149,23.4557,486242.93281529,0
+FPA.US,D,20140930,000000,23.2806,23.433,23.2185,23.3149,33079.18110466,0
+FPA.US,D,20141001,000000,23.4055,23.4055,23,23,20615.946136693,0
+FPA.US,D,20141002,000000,22.9764,23.1713,22.8041,23.0245,100736.01670636,0
+FPA.US,D,20141003,000000,22.9301,23.1466,22.9301,23.0698,51543.421041307,0
+FPA.US,D,20141006,000000,23.1388,23.2048,23.0532,23.1023,160350.87578325,0
+FPA.US,D,20141007,000000,22.9862,23.1171,22.8494,22.8494,40326.71275297,0
+FPA.US,D,20141008,000000,22.9212,23.2559,22.7795,23.1466,94911.780802273,0
+FPA.US,D,20141009,000000,23.2559,23.2559,22.8326,22.8917,32810.979765277,0
+FPA.US,D,20141010,000000,22.56,22.56,22.246,22.246,26357.89299347,0
+FPA.US,D,20141013,000000,22.6102,22.68,22.4005,22.4724,224453.02772397,0
+FPA.US,D,20141014,000000,22.5393,22.5393,22.3138,22.369,54719.168718994,0
+FPA.US,D,20141015,000000,22.3533,22.4989,22.0619,22.4989,91485.102325997,0
+FPA.US,D,20141016,000000,22.3926,22.618,22.3306,22.4783,42216.313098619,0
+FPA.US,D,20141017,000000,22.5393,22.6633,22.4901,22.5855,35337.558291958,0
+FPA.US,D,20141020,000000,22.4241,22.8405,22.4241,22.8326,281756.68207701,0
+FPA.US,D,20141021,000000,23.0532,23.1535,22.9862,23.0698,218781.17894453,0
+FPA.US,D,20141022,000000,23.1614,23.2264,23.0335,23.0866,20307.108230737,0
+FPA.US,D,20141023,000000,23.2559,23.2943,23.1083,23.1309,23308.11867216,0
+FPA.US,D,20141024,000000,23.2116,23.2491,23.1388,23.2116,22769.684165067,0
+FPA.US,D,20141027,000000,22.9714,23.1023,22.9301,23.0245,956507.56765404,0
+FPA.US,D,20141028,000000,23.3012,23.44,23.2726,23.3662,110926.65168873,0
+FPA.US,D,20141029,000000,23.4193,23.5256,23.1083,23.2048,64888.469503909,0
+FPA.US,D,20141030,000000,23.2353,23.4252,23.1388,23.2116,12048.741988921,0
+FPA.US,D,20141031,000000,23.2726,23.2726,23.0167,23.0532,17002.339454181,0
+FPA.US,D,20141103,000000,23.0935,23.0935,22.7175,22.7628,3885843.2329551,0
+FPA.US,D,20141104,000000,22.6938,22.7953,22.6475,22.7795,12122.903722917,0
+FPA.US,D,20141105,000000,22.7628,22.7628,22.5855,22.68,10743.292287761,0
+FPA.US,D,20141106,000000,22.5078,22.5393,22.4389,22.4556,45119.795780266,0
+FPA.US,D,20141107,000000,22.5393,22.5934,22.4636,22.5393,8044.0083531431,0
+FPA.US,D,20141110,000000,22.5855,22.6397,22.5304,22.5304,18818.793979997,0
+FPA.US,D,20141111,000000,22.7243,22.8621,22.6938,22.7795,119006.21703762,0
+FPA.US,D,20141112,000000,22.8563,22.8996,22.7293,22.7293,14921.747245639,0
+FPA.US,D,20141113,000000,22.8779,22.8917,22.7027,22.7096,13236.345647019,0
+FPA.US,D,20141114,000000,22.746,22.8405,22.68,22.8159,189947.5031326,0
+FPA.US,D,20141117,000000,22.7027,22.7027,22.5777,22.6397,95696.066537133,0
+FPA.US,D,20141118,000000,22.7027,22.7795,22.7027,22.7795,1871.3138906908,0
+FPA.US,D,20141119,000000,22.5855,22.5855,22.3848,22.4241,39955.90408299,0
+FPA.US,D,20141120,000000,22.3848,22.3848,22.2873,22.2873,7422.2688845748,0
+FPA.US,D,20141121,000000,22.7243,22.7243,22.5393,22.5689,89786.493843242,0
+FPA.US,D,20141124,000000,22.3218,22.4005,22.2548,22.3355,28980.983365763,0
+FPA.US,D,20141125,000000,22.4153,22.4153,22.3848,22.3848,2008.462302875,0
+FPA.US,D,20141126,000000,22.6269,22.7243,22.6269,22.7243,4771.7488298451,0
+FPA.US,D,20141128,000000,22.4478,22.5531,22.4241,22.4241,2393.493771155,0
+FPA.US,D,20141201,000000,22.2302,22.2637,22.1614,22.2372,6308.8269604722,0
+FPA.US,D,20141202,000000,22.308,22.3138,22.2873,22.2873,2086.6876935282,0
+FPA.US,D,20141203,000000,22.3601,22.4153,22.3533,22.3533,2908.5622524689,0
+FPA.US,D,20141204,000000,22.56,22.5934,22.4389,22.4556,60046.622596726,0
+FPA.US,D,20141205,000000,22.3138,22.4556,22.3138,22.3848,8576.3473752506,0
+FPA.US,D,20141208,000000,22.3444,22.3601,22.0846,22.1151,8711.4639591061,0
+FPA.US,D,20141209,000000,21.9546,22.0531,21.9546,22.0393,6536.3917332815,0
+FPA.US,D,20141210,000000,21.8395,21.9458,21.8315,21.8857,3071.1085187613,0
+FPA.US,D,20141211,000000,22.0235,22.0314,21.8315,21.8315,3646.1159357705,0
+FPA.US,D,20141212,000000,21.9211,21.9211,21.7282,21.7755,21434.77295314,0
+FPA.US,D,20141215,000000,21.9458,21.9458,21.802,21.8395,2621.0585439643,0
+FPA.US,D,20141216,000000,22.0934,22.1446,21.9458,21.9458,7033.1737596375,0
+FPA.US,D,20141217,000000,21.9821,22.0088,21.8237,21.9999,20972.532008371,0
+FPA.US,D,20141218,000000,22.1082,22.1082,21.931,22.0166,6834.0545834294,0
+FPA.US,D,20141219,000000,22.3021,22.3021,22.0934,22.1919,283780.38309235,0
+FPA.US,D,20141222,000000,22.2155,22.3444,22.2155,22.3021,5326.4379635677,0
+FPA.US,D,20141223,000000,22.181,22.2135,22.0541,22.1229,28274.923021556,0
+FPA.US,D,20141224,000000,22.2135,22.2204,22.1229,22.1229,16334.883848217,0
+FPA.US,D,20141226,000000,22.682,22.682,22.1741,22.3631,117068.86872625,0
+FPA.US,D,20141229,000000,22.7352,22.744,22.3021,22.3306,40286.076186397,0
+FPA.US,D,20141230,000000,22.2204,22.3021,22.1397,22.1397,63621.624540994,0
+FPA.US,D,20141231,000000,22.4694,22.4694,22.0866,22.1318,39171.61834813,0
+FPA.US,D,20150102,000000,22.3878,22.3878,22.0078,22.0776,10545.189025717,0
+FPA.US,D,20150105,000000,21.9989,22.3365,21.8897,22.0078,29010.444876529,0
+FPA.US,D,20150106,000000,21.9516,22.0461,21.8247,21.8818,123008.91884507,0
+FPA.US,D,20150107,000000,22.2795,22.3021,22.0393,22.245,14524.524807386,0
+FPA.US,D,20150108,000000,22.4773,22.5216,22.4025,22.4694,14367.058111916,0
+FPA.US,D,20150109,000000,22.5689,22.8631,22.5216,22.6112,5161.8598689467,0
+FPA.US,D,20150112,000000,22.9429,22.9429,22.6752,22.744,77120.076042409,0
+FPA.US,D,20150113,000000,23.0689,23.0935,22.7943,22.8711,3020.3128105449,0
+FPA.US,D,20150114,000000,22.5787,22.7273,22.5787,22.7273,3755.8346655178,0
+FPA.US,D,20150115,000000,22.9104,23.0137,22.8946,22.9104,2391.4619428263,0
+FPA.US,D,20150116,000000,22.6485,23.0689,22.6485,22.999,4434.4653272884,0
+FPA.US,D,20150120,000000,23.1476,23.1476,22.934,22.9606,29167.911572,0
+FPA.US,D,20150121,000000,23.2076,23.2076,22.9507,23.1555,53777.416288663,0
+FPA.US,D,20150122,000000,23.124,23.2697,22.8711,23.1555,2417.8757110988,0
+FPA.US,D,20150123,000000,23.442,23.442,23.1988,23.3307,12523.173903662,0
+FPA.US,D,20150126,000000,23.2156,23.6989,23.2156,23.4735,228492.30244133,0
+FPA.US,D,20150127,000000,23.3987,23.6004,23.3987,23.435,46962.664074355,0
+FPA.US,D,20150128,000000,23.6585,23.6644,23.442,23.442,11010.477712979,0
+FPA.US,D,20150129,000000,23.5719,23.5935,23.3897,23.5935,1003.7231943553,0
+FPA.US,D,20150130,000000,23.5226,23.5226,23.3582,23.4065,11552.975876729,0
+FPA.US,D,20150202,000000,23.4124,23.7146,23.4065,23.6713,10780.88111184,0
+FPA.US,D,20150203,000000,23.4813,23.8327,23.4813,23.7677,57885.773169202,0
+FPA.US,D,20150204,000000,23.7451,23.9253,23.5394,23.5561,97037.073234045,0
+FPA.US,D,20150205,000000,23.626,23.7944,23.5483,23.6989,78934.498739898,0
+FPA.US,D,20150206,000000,23.3819,23.6329,23.3819,23.5,102724.16072595,0
+FPA.US,D,20150209,000000,23.5935,23.6004,23.375,23.435,45444.888312851,0
+FPA.US,D,20150210,000000,23.4735,23.6093,23.3897,23.5,49500.417656845,0
+FPA.US,D,20150211,000000,23.6004,23.6004,23.2786,23.4498,11517.418880978,0
+FPA.US,D,20150212,000000,23.5315,23.626,23.4498,23.6004,17071.421617355,0
+FPA.US,D,20150213,000000,23.8072,23.8415,23.5719,23.6181,17776.466047398,0
+FPA.US,D,20150217,000000,23.9105,23.9105,23.6093,23.626,16277.992655016,0
+FPA.US,D,20150218,000000,23.6585,24.0001,23.6496,23.7372,26840.452221526,0
+FPA.US,D,20150219,000000,23.9183,23.9508,23.6329,23.6329,17502.16922303,0
+FPA.US,D,20150220,000000,23.6644,24.0994,23.6644,24.0236,4733.1440916006,0
+FPA.US,D,20150223,000000,23.9105,23.9183,23.752,23.7589,4158.1366745914,0
+FPA.US,D,20150224,000000,23.9931,24.0611,23.875,23.9006,6070.0871318553,0
+FPA.US,D,20150225,000000,24.1172,24.2638,24.0158,24.0473,12924.459998571,0
+FPA.US,D,20150226,000000,24.0699,24.192,24.0699,24.1507,5229.9261179566,0
+FPA.US,D,20150227,000000,24.0857,24.2284,24.0857,24.192,10519.791171609,0
+FPA.US,D,20150302,000000,24.1851,24.2185,23.9105,23.9331,26081.564340773,0
+FPA.US,D,20150303,000000,24.2284,24.3091,24.0857,24.0857,3023.3605530379,0
+FPA.US,D,20150304,000000,23.9833,24.0236,23.875,24.0001,3401.2806221676,0
+FPA.US,D,20150305,000000,24.0089,24.0326,23.8072,23.9508,24320.985093994,0
+FPA.US,D,20150306,000000,23.9686,23.9774,23.626,23.6329,2394.5096853193,0
+FPA.US,D,20150309,000000,23.6644,23.6989,23.5315,23.6989,7684.3747389713,0
+FPA.US,D,20150310,000000,23.2786,23.3307,23.2401,23.3307,4914.9927270152,0
+FPA.US,D,20150311,000000,23.3484,23.3484,23.1555,23.2156,5794.7743933226,0
+FPA.US,D,20150312,000000,23.5,23.5,23.3209,23.375,14239.052927211,0
+FPA.US,D,20150313,000000,23.2313,23.2697,23.1643,23.1742,4664.0619284264,0
+FPA.US,D,20150316,000000,23.435,23.5394,23.3209,23.4813,48510.917260791,0
+FPA.US,D,20150317,000000,23.4665,23.7294,23.4665,23.5798,2772.429754449,0
+FPA.US,D,20150318,000000,23.6713,23.9833,23.6329,23.9833,6297.6519046646,0
+FPA.US,D,20150319,000000,24.0532,24.0611,23.8415,24.0089,57458.07330602,0
+FPA.US,D,20150320,000000,24.1762,24.2855,24.1172,24.2855,4158.1366745914,0
+FPA.US,D,20150323,000000,24.2117,24.2117,24.0089,24.1172,15752.765032059,0
+FPA.US,D,20150324,000000,24.444,24.444,24.3948,24.3948,2265.4885864497,0
+FPA.US,D,20150325,000000,24.382,24.4902,24.3258,24.4016,1383.6750918137,0
+FPA.US,D,20150326,000000,24.4194,24.4499,24.4194,24.4499,1007.7868510126,0
+FPA.US,D,20150327,000000,24.6881,24.6881,24.6438,24.6438,5168.971268097,0
+FPA.US,D,20150330,000000,24.6438,24.8338,24.6438,24.7728,31123.54633833,0
+FPA.US,D,20150331,000000,24.6094,24.8151,24.6094,24.8151,8770.3869806371,0
+FPA.US,D,20150401,000000,24.7196,24.8564,24.7108,24.8564,25829.61762802,0
+FPA.US,D,20150402,000000,24.8151,25.006,24.8151,24.9677,6176.7581191096,0
+FPA.US,D,20150406,000000,25.2186,25.3644,25.0779,25.2639,50272.512421734,0
+FPA.US,D,20150407,000000,25.1951,25.8487,25.0307,25.1113,14613.925253847,0
+FPA.US,D,20150408,000000,25.4972,25.4972,25.2541,25.3791,4535.0408295568,0
+FPA.US,D,20150409,000000,25.3397,25.515,25.3397,25.4687,7519.7966443502,0
+FPA.US,D,20150410,000000,25.6498,25.6961,25.5937,25.6281,9449.0176424077,0
+FPA.US,D,20150413,000000,25.6734,25.6734,25.2984,25.386,14745.99409521,0
+FPA.US,D,20150414,000000,25.5238,25.5848,25.4972,25.5848,4283.0941168037,0
+FPA.US,D,20150415,000000,25.515,25.7542,25.4805,25.7374,9813.7308274012,0
+FPA.US,D,20150416,000000,25.8004,25.9776,25.7305,25.9205,13611.217973657,0
+FPA.US,D,20150417,000000,25.7709,25.7709,25.4273,25.5061,28853.994095222,0
+FPA.US,D,20150420,000000,25.7305,25.7542,25.5848,25.7305,6671.508317137,0
+FPA.US,D,20150421,000000,25.7768,25.7768,25.6636,25.7462,10582.777849797,0
+FPA.US,D,20150422,000000,25.7305,25.8565,25.6734,25.7925,24435.783394563,0
+FPA.US,D,20150423,000000,25.8742,26.0701,25.8565,25.9776,4788.0034564743,0
+FPA.US,D,20150424,000000,26.2385,26.2463,26.1715,26.2463,6046.7211060757,0
+FPA.US,D,20150427,000000,26.3625,26.577,26.3625,26.4116,201985.0700657,0
+FPA.US,D,20150428,000000,26.4048,26.6361,26.4048,26.6194,15371.797220436,0
+FPA.US,D,20150429,000000,26.33,26.3713,26.1489,26.3093,12602.415208479,0
+FPA.US,D,20150430,000000,26.0937,26.1715,26.015,26.142,18648.120400391,0
+FPA.US,D,20150501,000000,25.8092,26.2542,25.8092,26.2295,6677.603802123,0
+FPA.US,D,20150504,000000,26.5062,26.5406,26.3486,26.5406,389102.23633649,0
+FPA.US,D,20150505,000000,26.33,26.33,26.0071,26.1637,93368.60718666,0
+FPA.US,D,20150506,000000,26.1095,26.198,25.8958,26.0071,9304.7578310732,0
+FPA.US,D,20150507,000000,25.7374,25.7462,25.5061,25.6498,8447.326276381,0
+FPA.US,D,20150508,000000,25.9038,26.0701,25.8487,26.0544,5669.8169511103,0
+FPA.US,D,20150511,000000,25.8742,25.9598,25.7305,25.7305,86561.982285667,0
+FPA.US,D,20150512,000000,25.5691,25.9688,25.5613,25.8487,7735.1704471876,0
+FPA.US,D,20150513,000000,25.8319,26.077,25.8319,25.8398,19783.912436108,0
+FPA.US,D,20150514,000000,25.8004,26.3093,25.8004,26.2945,13986.090300293,0
+FPA.US,D,20150515,000000,25.9776,26.3713,25.9776,26.3713,34327.739612618,0
+FPA.US,D,20150518,000000,26.2128,26.2197,26.0456,26.1095,20330.474256517,0
+FPA.US,D,20150519,000000,26.1095,26.1341,25.9038,25.9688,22681.29963277,0
+FPA.US,D,20150520,000000,25.95,26.015,25.7709,25.8398,23690.102397947,0
+FPA.US,D,20150521,000000,25.7709,26.268,25.7709,25.9825,10962.729747256,0
+FPA.US,D,20150522,000000,26.142,26.2385,25.8319,26.2128,28226.159141668,0
+FPA.US,D,20150526,000000,25.9205,25.95,25.6498,25.6872,32006.37574713,0
+FPA.US,D,20150527,000000,25.6203,25.761,25.3959,25.6872,14993.877151305,0
+FPA.US,D,20150528,000000,25.4047,25.6203,25.3082,25.3397,12605.462950973,0
+FPA.US,D,20150529,000000,25.2984,25.386,25.1113,25.3082,7180.4813134649,0
+FPA.US,D,20150601,000000,25.2777,25.2777,24.9834,24.9834,275272.10196611,0
+FPA.US,D,20150602,000000,24.9745,25.0307,24.6507,24.8397,213392.77021694,0
+FPA.US,D,20150603,000000,24.8486,25.013,24.8338,24.8958,17642.365377707,0
+FPA.US,D,20150604,000000,24.6507,24.7196,24.4194,24.4361,51407.288543287,0
+FPA.US,D,20150605,000000,24.1694,24.5375,24.1694,24.316,26588.505508772,0
+FPA.US,D,20150608,000000,24.2048,24.3426,24.192,24.2638,6427.6889176985,0
+FPA.US,D,20150609,000000,24.5079,24.5079,24.2117,24.2373,7418.2052279175,0
+FPA.US,D,20150610,000000,24.4499,24.6094,24.2767,24.6094,3232.6388708893,0
+FPA.US,D,20150611,000000,24.4656,24.6812,24.4361,24.4902,67952.466623521,0
+FPA.US,D,20150612,000000,24.5306,24.627,24.4273,24.4273,36412.395477817,0
+FPA.US,D,20150615,000000,24.4194,24.5079,24.2993,24.2993,5542.8276805694,0
+FPA.US,D,20150616,000000,24.3258,24.5375,24.316,24.4902,117688.57636649,0
+FPA.US,D,20150617,000000,24.4656,24.6172,24.1851,24.3898,6677.603802123,0
+FPA.US,D,20150618,000000,24.8151,25.0307,24.6438,24.7905,16630.514870037,0
+FPA.US,D,20150619,000000,24.7776,24.8338,24.6507,24.7285,1889.6003456487,0
+FPA.US,D,20150622,000000,25.1113,25.1113,24.8397,24.8397,5290.8809678163,0
+FPA.US,D,20150623,000000,24.9292,25.1881,24.9292,25.1655,6312.8906171295,0
+FPA.US,D,20150624,000000,25.2118,25.2118,24.8151,24.9834,5919.7318355348,0
+FPA.US,D,20150625,000000,24.8151,24.9903,24.8151,24.9834,2771.4138402847,0
+FPA.US,D,20150626,000000,24.8564,24.8564,24.5296,24.7993,3021.3287247092,0
+FPA.US,D,20150629,000000,23.9991,24.2176,23.9321,23.9321,80114.990998846,0
+FPA.US,D,20150630,000000,24.1999,24.5937,24.1999,24.2629,9222.4687837627,0
+FPA.US,D,20150701,000000,24.4902,24.6428,24.4096,24.4273,12599.367465986,0
+FPA.US,D,20150702,000000,24.7541,24.7541,24.5512,24.6576,3653.2273349208,0
+FPA.US,D,20150706,000000,23.9764,24.0689,23.7855,24.0689,26706.351551835,0
+FPA.US,D,20150707,000000,23.4655,23.6319,23.2992,23.5788,34769.6622741,0
+FPA.US,D,20150708,000000,23.0679,23.0679,22.8071,22.8149,175091.79030764,0
+FPA.US,D,20150709,000000,23.3977,23.6486,23.1988,23.2303,18390.078202652,0
+FPA.US,D,20150710,000000,23.9498,23.9498,23.4813,23.7047,6294.6041621716,0
+FPA.US,D,20150713,000000,23.9921,23.9921,23.6486,23.6634,22674.188233619,0
+FPA.US,D,20150714,000000,23.8583,23.9764,23.8406,23.9764,2380.2868870187,0
+FPA.US,D,20150715,000000,24.0847,24.0994,23.816,23.8878,14959.336069719,0
+FPA.US,D,20150716,000000,23.7982,24.0394,23.7855,23.9921,3526.2380643799,0
+FPA.US,D,20150717,000000,23.8317,23.9321,23.8317,23.8495,3273.2754374624,0
+FPA.US,D,20150720,000000,23.6979,24.0227,23.6979,23.941,9071.0975732779,0
+FPA.US,D,20150721,000000,23.9243,24.0994,23.9243,24.0769,753.80830993081,0
+FPA.US,D,20150722,000000,23.8406,23.8406,23.689,23.816,7306.4546698415,0
+FPA.US,D,20150723,000000,23.7441,23.8495,23.6703,23.8062,33631.838410053,0
+FPA.US,D,20150724,000000,23.4124,23.6585,23.3199,23.3897,37159.092388597,0
+FPA.US,D,20150727,000000,23.3572,23.5138,23.2687,23.2776,78352.379923739,0
+FPA.US,D,20150728,000000,23.689,23.7667,23.4735,23.7667,9822.8740548801,0
+FPA.US,D,20150729,000000,23.8062,23.8583,23.7982,23.816,881.81349463605,0
+FPA.US,D,20150730,000000,23.6486,23.6792,23.4488,23.5856,17509.28062218,0
+FPA.US,D,20150731,000000,23.9578,24.0463,23.8672,23.9183,15496.754662647,0
+FPA.US,D,20150803,000000,23.5217,23.5926,23.4124,23.4488,6126.9783250576,0
+FPA.US,D,20150804,000000,23.8062,23.9498,23.6979,23.7667,3653.2273349208,0
+FPA.US,D,20150805,000000,23.8878,23.9321,23.7934,23.816,15997.600345661,0
+FPA.US,D,20150806,000000,23.5788,23.626,23.5473,23.5856,3667.4501332213,0
+FPA.US,D,20150807,000000,23.5138,23.6486,23.5138,23.6486,5167.9553539327,0
+FPA.US,D,20150810,000000,23.8878,24.0394,23.7284,24.0079,127226.99445536,0
+FPA.US,D,20150811,000000,23.434,23.434,23.0305,23.2204,69174.611363207,0
+FPA.US,D,20150812,000000,23.0217,23.0217,22.7854,22.9419,14359.946712766,0
+FPA.US,D,20150813,000000,23.0403,23.0925,23.0403,23.0502,3021.3287247092,0
+FPA.US,D,20150814,000000,23.2204,23.2204,22.998,23.0679,37535.996543563,0
+FPA.US,D,20150817,000000,22.9665,23.0217,22.9497,22.9665,88933.125945207,0
+FPA.US,D,20150818,000000,22.5531,22.6653,22.496,22.6023,8186.2363361489,0
+FPA.US,D,20150819,000000,22.4891,22.4891,22.1889,22.3946,17762.243249097,0
+FPA.US,D,20150820,000000,21.7745,21.9576,21.743,21.8798,74321.232519688,0
+FPA.US,D,20150821,000000,21.6091,21.9103,21.1956,21.1956,221571.89515393,0
+FPA.US,D,20150824,000000,20.2202,20.99,18.663,20.2615,34823.505724809,0
+FPA.US,D,20150825,000000,21.4822,21.7204,20.862,20.99,40940.324908223,0
+FPA.US,D,20150826,000000,21.4565,21.5756,21.2853,21.5756,8059.247065608,0
+FPA.US,D,20150827,000000,22.0531,22.3946,22.0531,22.1475,20024.684093055,0
+FPA.US,D,20150828,000000,22.0767,22.2282,22.0531,22.1475,3904.1581335096,0
+FPA.US,D,20150831,000000,21.9871,21.9871,21.8887,21.8887,3273.2754374624,0
+FPA.US,D,20150901,000000,21.552,21.552,21.2676,21.3601,5668.801036946,0
+FPA.US,D,20150902,000000,21.5283,21.6977,21.5283,21.552,50135.364009549,0
+FPA.US,D,20150903,000000,21.5156,21.5363,21.3857,21.4418,4157.1207604271,0
+FPA.US,D,20150904,000000,21.1721,21.1721,20.7606,20.8305,21915.300352867,0
+FPA.US,D,20150908,000000,21.6839,21.6839,21.3935,21.5225,5287.8332253233,0
+FPA.US,D,20150909,000000,21.9576,22.1387,21.6642,21.6642,2140.5311442375,0
+FPA.US,D,20150910,000000,21.935,21.9576,21.935,21.9576,1478.1551090961,0
+FPA.US,D,20150911,000000,21.9497,21.9497,21.9497,21.9497,1007.7868510126,0
+FPA.US,D,20150914,000000,21.8887,21.9182,21.7844,21.801,112363.15431709,0
+FPA.US,D,20150915,000000,21.935,21.935,21.8099,21.9103,73941.28062223,0
+FPA.US,D,20150916,000000,22.1967,22.4684,22.1967,22.4271,9071.0975732779,0
+FPA.US,D,20150917,000000,22.1564,22.6023,22.1387,22.5531,5770.3924533787,0
+FPA.US,D,20150918,000000,22.4349,22.496,22.1022,22.1022,17889.232519638,0
+FPA.US,D,20150921,000000,22.2204,22.2204,22.0856,22.2037,10453.756750927,0
+FPA.US,D,20150922,000000,21.9035,22.0058,21.8178,22.0058,2649.5041405654,0
+FPA.US,D,20150923,000000,21.5245,21.5708,21.496,21.5708,628.85086771856,0
+FPA.US,D,20150924,000000,21.3787,21.7016,21.3787,21.7016,2502.196586738,0
+FPA.US,D,20150925,000000,21.6298,21.6298,21.4447,21.4447,1131.7283790605,0
+FPA.US,D,20150928,000000,21.5107,21.5107,21.0865,21.238,9669.4710160667,0
+FPA.US,D,20150929,000000,21.1661,21.1661,20.9722,20.9722,3258.0367249975,0
+FPA.US,D,20150930,000000,21.5638,21.5875,21.4054,21.5185,8399.5783106576,0
+FPA.US,D,20151001,000000,21.7627,21.7627,21.6111,21.7233,1504.5688773686,0
+FPA.US,D,20151002,000000,21.868,22.1141,21.8287,22.1141,6765.9883344194,0
+FPA.US,D,20151005,000000,22.4596,22.5531,22.4173,22.496,17470.675883935,0
+FPA.US,D,20151006,000000,22.2115,22.4684,22.2115,22.3208,2636.2972564292,0
+FPA.US,D,20151007,000000,22.7864,22.7864,22.5127,22.5531,10402.961042711,0
+FPA.US,D,20151008,000000,22.3306,22.7864,22.3306,22.7864,23565.144955735,0
+FPA.US,D,20151009,000000,22.9192,22.9616,22.7273,22.8582,60165.484553952,0
+FPA.US,D,20151012,000000,22.8238,22.8582,22.7785,22.7785,4098.1977388961,0
+FPA.US,D,20151013,000000,22.6279,22.8336,22.5777,22.62,14165.907107379,0
+FPA.US,D,20151014,000000,22.8336,22.8336,22.682,22.6978,17796.784330685,0
+FPA.US,D,20151015,000000,23.1053,23.3248,23.0807,23.2411,6642.0468063715,0
+FPA.US,D,20151016,000000,23.1771,23.2096,23.1771,23.2096,2254.3135306421,0
+FPA.US,D,20151019,000000,23.2096,23.2096,23.1191,23.1191,1131.7283790605,0
+FPA.US,D,20151020,000000,23.2136,23.2904,23.1624,23.2559,3863.5215669365,0
+FPA.US,D,20151021,000000,23.1939,23.2244,22.9271,23.0876,3510.9993519149,0
+FPA.US,D,20151022,000000,23.1575,23.3622,23.1437,23.3622,3008.121840573,0
+FPA.US,D,20151023,000000,23.4242,23.5443,23.4095,23.4164,12534.34895947,0
+FPA.US,D,20151026,000000,23.3524,23.4025,23.3524,23.3859,4636.6322459895,0
+FPA.US,D,20151027,000000,23.1673,23.3101,23.1496,23.2815,106541.96615549,0
+FPA.US,D,20151028,000000,23.3524,23.3859,22.935,23.0876,17924.789515389,0
+FPA.US,D,20151029,000000,22.9114,22.935,22.7953,22.8711,48382.912076085,0
+FPA.US,D,20151030,000000,22.935,22.9842,22.8513,22.8809,6143.2329516868,0
+FPA.US,D,20151102,000000,22.8711,22.9192,22.7785,22.8711,3066.0289479396,0
+FPA.US,D,20151103,000000,23.0059,23.2874,23.0059,23.2815,6518.1052783236,0
+FPA.US,D,20151104,000000,23.1466,23.1466,23.0885,23.0885,1737.2132209996,0
+FPA.US,D,20151105,000000,23.063,23.0807,23.0059,23.056,10653.8918413,0
+FPA.US,D,20151106,000000,22.8582,22.8582,22.6663,22.8041,6393.1478361113,0
+FPA.US,D,20151109,000000,22.6112,22.6112,22.3355,22.3355,1593.9693238294,0
+FPA.US,D,20151110,000000,22.1544,22.2184,22.1544,22.2184,1378.5955209921,0
+FPA.US,D,20151111,000000,22.3788,22.4596,22.3208,22.4025,5893.3180672623,0
+FPA.US,D,20151112,000000,22.1722,22.308,22.1377,22.1377,36347.3769713,0
+FPA.US,D,20151113,000000,22.0126,22.0126,21.8916,21.9645,3635.9567941272,0
+FPA.US,D,20151116,000000,22.1072,22.1141,22.0993,22.1141,750.76056743783,0
+FPA.US,D,20151117,000000,22.1948,22.2853,22.0501,22.0757,44872.928638334,0
+FPA.US,D,20151118,000000,22.0678,22.2677,22.0206,22.2677,3635.9567941272,0
+FPA.US,D,20151119,000000,22.5216,22.5462,22.4261,22.4891,3635.9567941272,0
+FPA.US,D,20151120,000000,22.682,22.7519,22.62,22.62,15414.465615337,0
+FPA.US,D,20151123,000000,22.6575,22.7618,22.5531,22.6978,96136.973284452,0
+FPA.US,D,20151124,000000,22.7273,22.8641,22.5049,22.6899,23190.272629098,0
+FPA.US,D,20151125,000000,22.7864,22.8641,22.6899,22.6899,6895.009433289,0
+FPA.US,D,20151127,000000,22.6485,22.6485,22.5855,22.5934,877.74983797874,0
+FPA.US,D,20151130,000000,22.4891,22.5679,22.4261,22.5679,30332.149204318,0
+FPA.US,D,20151201,000000,22.8169,22.8336,22.6899,22.6899,9195.0391013259,0
+FPA.US,D,20151202,000000,22.8513,22.8711,22.6752,22.7352,35555.979837289,0
+FPA.US,D,20151203,000000,22.7716,22.7716,22.3444,22.5285,12645.083603381,0
+FPA.US,D,20151204,000000,22.4103,22.682,22.4103,22.5934,3384.010081374,0
+FPA.US,D,20151207,000000,22.4173,22.4173,22.2509,22.3208,2508.292071724,0
+FPA.US,D,20151208,000000,22.0206,22.0904,22.0028,22.0028,3096.5063728694,0
+FPA.US,D,20151209,000000,22.0678,22.0678,21.8857,21.9468,3135.1111111139,0
+FPA.US,D,20151210,000000,21.994,22.1289,21.9851,21.9851,1504.5688773686,0
+FPA.US,D,20151211,000000,21.6376,21.7095,21.5481,21.5875,29331.473752456,0
+FPA.US,D,20151214,000000,21.6033,21.6406,21.4595,21.5038,135546.31554703,0
+FPA.US,D,20151215,000000,21.7459,21.8444,21.7233,21.8444,70694.41895304,0
+FPA.US,D,20151216,000000,21.931,22.2765,21.7892,22.0284,80345.603514148,0
+FPA.US,D,20151217,000000,22.0993,22.0993,21.7892,21.9645,13287.141355236,0
+FPA.US,D,20151218,000000,21.9851,22.2115,21.9723,21.9723,36224.451357416,0
+FPA.US,D,20151221,000000,22.0206,22.2184,22.0206,22.1544,45999.577446573,0
+FPA.US,D,20151222,000000,22.4173,22.4173,22.2853,22.3591,39860.408151544,0
+FPA.US,D,20151223,000000,22.681,22.6958,22.4861,22.6545,49303.330308966,0
+FPA.US,D,20151224,000000,22.617,22.8159,22.4546,22.5895,75575.886512632,0
+FPA.US,D,20151228,000000,22.372,22.372,22.244,22.2686,49382.571613782,0
+FPA.US,D,20151229,000000,22.7903,22.7903,22.5088,22.7195,38320.282278424,0
+FPA.US,D,20151230,000000,22.4861,22.5255,22.2863,22.2863,25982.004752669,0
+FPA.US,D,20151231,000000,22.4694,22.5059,22.1624,22.1624,6508.9620508446,0
+FPA.US,D,20160104,000000,21.8473,21.8965,17.4798,21.8562,17975.585223606,0
+FPA.US,D,20160105,000000,21.9045,21.927,21.8178,21.864,40109.307121804,0
+FPA.US,D,20160106,000000,21.5392,21.6357,21.4851,21.5884,8486.9469287898,0
+FPA.US,D,20160107,000000,21.3384,21.423,21.1356,21.1356,4870.2925037848,0
+FPA.US,D,20160108,000000,21.1465,21.1465,20.7715,20.7715,6429.7207460271,0
+FPA.US,D,20160111,000000,20.8787,20.8787,20.7252,20.7803,1491.3619932324,0
+FPA.US,D,20160112,000000,20.862,20.862,20.735,20.7655,7574.6560092239,0
+FPA.US,D,20160113,000000,20.798,20.798,20.7105,20.7183,12216.367826035,0
+FPA.US,D,20160114,000000,20.9969,21.0727,20.9142,21.0727,1231.2879671646,0
+FPA.US,D,20160115,000000,20.0647,20.1444,20.0647,20.1139,1542.1577014488,0
+FPA.US,D,20160119,000000,20.6828,20.6828,20.3708,20.4761,13625.440771957,0
+FPA.US,D,20160120,000000,20.1622,20.1622,20.0056,20.0736,9926.4972996415,0
+FPA.US,D,20160121,000000,20.0135,20.3187,20.0135,20.1444,11141.530640177,0
+FPA.US,D,20160122,000000,20.6622,20.8443,20.5864,20.5942,35222.75999139,0
+FPA.US,D,20160125,000000,20.5401,20.6622,20.5401,20.6149,17762.243249097,0
+FPA.US,D,20160126,000000,20.5312,20.6287,20.4949,20.5086,3833.0441420067,0
+FPA.US,D,20160127,000000,20.7143,20.7143,20.4073,20.4073,267.18542521806,0
+FPA.US,D,20160128,000000,20.7301,20.7301,20.6356,20.6356,11602.755670782,0
+FPA.US,D,20160129,000000,21.0155,21.0362,20.9811,21.0057,9876.7175055894,0
+FPA.US,D,20160201,000000,20.9496,21.0648,20.8964,21.0352,17790.688845698,0
+FPA.US,D,20160202,000000,20.8138,20.8138,20.5569,20.5569,11242.106142446,0
+FPA.US,D,20160203,000000,20.7281,20.7281,20.6199,20.6445,2367.0800028825,0
+FPA.US,D,20160204,000000,21.0815,21.0845,20.8964,20.9044,12864.521062876,0
+FPA.US,D,20160205,000000,20.798,20.798,20.5637,20.5716,4698.6030100135,0
+FPA.US,D,20160208,000000,20.3,20.4506,20.2586,20.3462,26808.958882431,0
+FPA.US,D,20160209,000000,20.2822,20.356,20.1759,20.3128,3814.7576870488,0
+FPA.US,D,20160210,000000,20.6327,20.6327,20.4988,20.5441,1004.7391085196,0
+FPA.US,D,20160211,000000,20.0706,20.2685,20.0469,20.1592,20227.86692592,0
+FPA.US,D,20160212,000000,20.3,20.3128,20.1917,20.2812,27479.462230887,0
+FPA.US,D,20160216,000000,20.5637,20.7105,20.4988,20.7105,12904.141715284,0
+FPA.US,D,20160217,000000,20.7881,20.987,20.7715,20.7793,2762.2706128058,0
+FPA.US,D,20160218,000000,20.9437,20.989,20.735,20.8246,7084.9853820182,0
+FPA.US,D,20160219,000000,20.8216,20.9221,20.8216,20.9221,4197.7573270002,0
+FPA.US,D,20160222,000000,21.3601,21.4102,21.2095,21.3306,3433.7898754261,0
+FPA.US,D,20160223,000000,21.2271,21.2271,20.9584,20.9584,801.55627565419,0
+FPA.US,D,20160224,000000,20.7655,21.0303,20.6828,20.9437,1822.5500108031,0
+FPA.US,D,20160225,000000,20.735,20.9692,20.735,20.8738,2857.7665442525,0
+FPA.US,D,20160226,000000,20.9132,21.0569,20.8571,20.9555,3796.4712320909,0
+FPA.US,D,20160229,000000,21.111,21.111,20.9516,20.9516,1116.4896665956,0
+FPA.US,D,20160301,000000,21.3454,21.3454,21.3454,21.3454,432.77943400341,0
+FPA.US,D,20160302,000000,21.6209,21.8237,21.6209,21.8237,4551.295456186,0
+FPA.US,D,20160303,000000,21.8237,22.0136,21.8237,22.0136,1081.9485850085,0
+FPA.US,D,20160304,000000,22.1456,22.1456,22.1456,22.1456,247.88305609585,0
+FPA.US,D,20160307,000000,22.2263,22.2342,22.1456,22.1456,3040.6310938314,0
+FPA.US,D,20160308,000000,21.9693,21.9693,21.8099,21.8837,18340.2984086,0
+FPA.US,D,20160309,000000,22.0846,22.0846,22.0846,22.0846,143.24389717014,0
+FPA.US,D,20160310,000000,22.0491,22.0491,21.933,21.933,1741.2768776569,0
+FPA.US,D,20160311,000000,22.2942,22.4133,22.2942,22.4133,1269.8927054091,0
+FPA.US,D,20160314,000000,22.2667,22.3306,22.2519,22.2519,5186.2418088906,0
+FPA.US,D,20160315,000000,22.0629,22.0629,22.0009,22.0176,1799.1839850235,0
+FPA.US,D,20160316,000000,22.4546,22.5501,22.4546,22.5501,16997.259883359,0
+FPA.US,D,20160317,000000,22.5895,22.7362,22.5895,22.7362,2603.7880031707,0
+FPA.US,D,20160318,000000,22.8228,22.9134,22.8228,22.8326,2128.3401742656,0
+FPA.US,D,20160321,000000,22.9054,22.9429,22.8887,22.8887,2472.7350759725,0
+FPA.US,D,20160322,000000,22.9852,23.0255,22.8504,23.0245,32555.985310031,0
+FPA.US,D,20160323,000000,22.621,22.683,22.62,22.6348,4951.565636931,0
+FPA.US,D,20160324,000000,22.5482,22.682,22.5117,22.682,2692.1725354672,0
+FPA.US,D,20160328,000000,22.8464,22.8464,22.6978,22.6978,452.08180312562,0
+FPA.US,D,20160329,000000,22.5846,22.8513,22.5216,22.8513,2313.2365521731,0
+FPA.US,D,20160330,000000,23.1122,23.2461,23.0866,23.2126,4635.6163318252,0
+FPA.US,D,20160331,000000,23.1201,23.1201,22.9439,23.0069,3117.8405703203,0
+FPA.US,D,20160401,000000,22.6033,22.8376,22.4941,22.7756,5562.1300496916,0
+FPA.US,D,20160404,000000,22.746,22.7539,22.5817,22.683,17284.763591863,0
+FPA.US,D,20160405,000000,22.3572,22.5374,22.247,22.3247,2920.7532224408,0
+FPA.US,D,20160406,000000,22.433,22.5885,22.433,22.5885,2037.9238136404,0
+FPA.US,D,20160407,000000,22.5117,22.5117,22.312,22.312,1940.396053865,0
+FPA.US,D,20160408,000000,22.6594,22.8996,22.6417,22.6417,39358.546554366,0
+FPA.US,D,20160411,000000,22.6998,22.9242,22.6998,22.7086,25468.968099684,0
+FPA.US,D,20160412,000000,22.7981,22.9497,22.7981,22.8769,9132.0524231376,0
+FPA.US,D,20160413,000000,23.2362,23.3041,23.1595,23.2057,9205.1982429691,0
+FPA.US,D,20160414,000000,23.1595,23.2136,23.1595,23.188,8210.6182760928,0
+FPA.US,D,20160415,000000,23.1595,23.1693,23.063,23.063,4502.5315762983,0
+FPA.US,D,20160418,000000,23.2559,23.3061,23.1358,23.25,3177.7795060156,0
+FPA.US,D,20160419,000000,23.437,23.5611,23.437,23.5611,13603.090660342,0
+FPA.US,D,20160420,000000,23.4617,23.5098,23.3849,23.4292,11527.578022621,0
+FPA.US,D,20160421,000000,23.2677,23.374,23.2509,23.2599,2063.3216677486,0
+FPA.US,D,20160422,000000,23.1595,23.1595,22.9822,23.0876,4615.2980485387,0
+FPA.US,D,20160425,000000,23.1456,23.1456,22.9242,22.9842,65919.622380702,0
+FPA.US,D,20160426,000000,23.1958,23.1958,23.0374,23.0965,4331.8579966914,0
+FPA.US,D,20160427,000000,22.9419,22.9419,22.7233,22.7805,5624.1008137156,0
+FPA.US,D,20160428,000000,22.8464,23.0157,22.8464,22.8868,7460.8736228193,0
+FPA.US,D,20160429,000000,22.7293,22.7293,22.5521,22.6112,14666.752790392,0
+FPA.US,D,20160502,000000,22.6683,22.6683,22.6683,22.6683,671.51926262031,0
+FPA.US,D,20160503,000000,22.6683,22.6683,22.4311,22.4311,854.38381219921,0
+FPA.US,D,20160504,000000,22.2037,22.2037,22.0274,22.0274,797.49261899688,0
+FPA.US,D,20160505,000000,22.2204,22.2204,21.9743,21.9831,4933.2791819731,0
+FPA.US,D,20160506,000000,21.863,21.8906,21.7942,21.8168,6243.8084539552,0
+FPA.US,D,20160509,000000,21.8965,21.8965,21.6456,21.6623,15641.014473983,0
+FPA.US,D,20160510,000000,21.9821,22.0009,21.8897,21.9763,26275.603946159,0
+FPA.US,D,20160511,000000,22.0108,22.0383,21.9763,21.9763,4472.0541513685,0
+FPA.US,D,20160512,000000,22.0413,22.0413,21.9035,21.9182,825.93821559805,0
+FPA.US,D,20160513,000000,21.6947,21.6947,21.492,21.492,4550.2795420217,0
+FPA.US,D,20160516,000000,21.5708,21.6809,21.5708,21.6366,1726.038165192,0
+FPA.US,D,20160517,000000,21.6947,21.7509,21.615,21.615,4032.1633182148,0
+FPA.US,D,20160518,000000,21.5008,21.5943,21.3502,21.3749,5172.01901059,0
+FPA.US,D,20160519,000000,21.2213,21.2253,21.1435,21.1888,4101.2454813891,0
+FPA.US,D,20160520,000000,21.4487,21.4487,21.4004,21.4014,2224.8520198767,0
+FPA.US,D,20160523,000000,21.3797,21.4654,21.3797,21.4004,3130.0315402922,0
+FPA.US,D,20160524,000000,21.3827,21.4014,21.366,21.3669,658.31237848405,0
+FPA.US,D,20160525,000000,21.6111,21.6603,21.5235,21.6603,11734.824512144,0
+FPA.US,D,20160526,000000,21.6869,21.6869,21.5943,21.5943,5803.9176208015,0
+FPA.US,D,20160527,000000,21.742,21.8444,21.7174,21.7174,1765.6588176007,0
+FPA.US,D,20160531,000000,21.8089,21.8247,21.7174,21.8247,1224.1765680143,0
+FPA.US,D,20160601,000000,21.742,21.742,21.7105,21.7105,1116.4896665956,0
+FPA.US,D,20160602,000000,21.7174,21.801,21.6938,21.801,2157.8016850311,0
+FPA.US,D,20160603,000000,22.0343,22.0983,21.8965,22.0983,2384.350543676,0
+FPA.US,D,20160606,000000,22.3611,22.3986,22.2637,22.3868,1288.1791603669,0
+FPA.US,D,20160607,000000,22.3986,22.62,22.3986,22.559,1955.6347663299,0
+FPA.US,D,20160608,000000,22.6663,22.683,22.62,22.622,1384.691005978,0
+FPA.US,D,20160609,000000,22.5117,22.5934,22.5117,22.558,6700.9698279025,0
+FPA.US,D,20160610,000000,22.3483,22.3483,22.1632,22.244,1170.333117305,0
+FPA.US,D,20160613,000000,22.1141,22.1141,21.9221,21.927,3773.1052063114,0
+FPA.US,D,20160614,000000,21.7647,21.7647,21.6947,21.7233,930.57737452375,0
+FPA.US,D,20160615,000000,21.871,21.9841,21.8552,21.9045,1387.738748471,0
+FPA.US,D,20160616,000000,21.6199,21.7637,21.4526,21.7637,4711.8098941497,0
+FPA.US,D,20160617,000000,21.7971,21.7971,21.7567,21.7567,936.67285950972,0
+FPA.US,D,20160620,000000,22.244,22.3158,22.2125,22.2125,2677.9497371666,0
+FPA.US,D,20160621,000000,22.2037,22.2282,22.119,22.2282,2880.1166558677,0
+FPA.US,D,20160622,000000,22.4546,22.4546,22.3375,22.3444,4796.1307697889,0
+FPA.US,D,20160623,000000,22.7205,22.7205,22.7125,22.7125,243.81939943854,0
+FPA.US,D,20160624,000000,21.7932,22.0373,21.6376,21.6465,4845.9105638409,0
+FPA.US,D,20160627,000000,21.2961,21.302,21.2203,21.2203,72439.759487354,0
+FPA.US,D,20160628,000000,21.7656,21.8483,21.7164,21.8483,4856.0697054842,0
+FPA.US,D,20160629,000000,22.2076,22.3355,22.2076,22.2952,10056.534312675,0
+FPA.US,D,20160630,000000,22.4035,22.4271,22.4035,22.4271,421.60437819581,0
+FPA.US,D,20160701,000000,22.617,22.6555,22.5915,22.6555,1888.5844314843,0
+FPA.US,D,20160705,000000,22.5167,22.5167,22.4183,22.4606,20752.078634712,0
+FPA.US,D,20160706,000000,22.3788,22.3828,22.1702,22.3828,2396.541513648,0
+FPA.US,D,20160707,000000,22.4989,22.4989,22.2667,22.313,7901.7803701373,0
+FPA.US,D,20160711,000000,22.9577,22.9577,22.7893,22.8838,3283.4345791056,0
+FPA.US,D,20160712,000000,23.1447,23.2992,23.1447,23.2431,2944.1192482203,0
+FPA.US,D,20160713,000000,23.1683,23.2195,23.1683,23.2116,934.64103118106,0
+FPA.US,D,20160714,000000,23.5178,23.5365,23.5178,23.5365,344.39490170693,0
+FPA.US,D,20160715,000000,23.5522,23.5522,23.437,23.4617,4239.4098077376,0
+FPA.US,D,20160718,000000,23.437,23.5926,23.437,23.5926,3729.4208972453,0
+FPA.US,D,20160719,000000,23.3356,23.375,23.3356,23.375,4935.3110103017,0
+FPA.US,D,20160720,000000,23.3563,23.4745,23.3563,23.4745,1336.9430402547,0
+FPA.US,D,20160721,000000,23.4862,23.5098,23.3997,23.4075,15021.306833743,0
+FPA.US,D,20160722,000000,23.5591,23.5827,23.5591,23.5699,1880.4571181697,0
+FPA.US,D,20160725,000000,23.4528,23.5148,23.4429,23.4429,3831.012313678,0
+FPA.US,D,20160726,000000,23.7067,23.7835,23.7067,23.7619,2347.7776337603,0
+FPA.US,D,20160727,000000,23.8858,23.8967,23.7677,23.8032,2399.5892561409,0
+FPA.US,D,20160728,000000,23.9183,23.9931,23.9183,23.9331,42563.755742818,0
+FPA.US,D,20160729,000000,24.2097,24.2235,24.2097,24.2235,1705.7198819054,0
+FPA.US,D,20160801,000000,24.1566,24.4637,24.1566,24.2363,55032.070281607,0
+FPA.US,D,20160802,000000,24.1812,24.1812,24.0099,24.1044,18277.311730412,0
+FPA.US,D,20160803,000000,24.0011,24.0011,23.8367,23.8938,9389.0787067124,0
+FPA.US,D,20160804,000000,23.9095,24.131,23.9095,24.0985,2613.947144814,0
+FPA.US,D,20160805,000000,24.2678,24.3525,24.2167,24.3436,9532.3226038825,0
+FPA.US,D,20160808,000000,24.3938,24.5217,24.318,24.3928,17728.718081675,0
+FPA.US,D,20160809,000000,24.6035,24.636,24.5267,24.5612,5837.4427882243,0
+FPA.US,D,20160810,000000,24.7826,24.7826,24.5217,24.5217,3641.0363649488,0
+FPA.US,D,20160811,000000,24.699,24.7343,24.5562,24.7088,2556.0400374473,0
+FPA.US,D,20160812,000000,24.6094,24.628,24.4824,24.505,1673.210628647,0
+FPA.US,D,20160815,000000,24.6605,24.6901,24.6252,24.6517,6809.6726434855,0
+FPA.US,D,20160816,000000,24.5365,24.5808,24.5257,24.5808,951.91157197463,0
+FPA.US,D,20160817,000000,24.4391,24.4391,24.2638,24.4026,4467.9904947112,0
+FPA.US,D,20160818,000000,24.5414,24.5946,24.4824,24.5522,5909.5726938916,0
+FPA.US,D,20160819,000000,24.4322,24.4322,24.3357,24.3544,4100.2295672247,0
+FPA.US,D,20160822,000000,24.2314,24.2324,24.19,24.2324,5969.5116295869,0
+FPA.US,D,20160823,000000,24.4519,24.4854,24.3997,24.3997,4562.4705119936,0
+FPA.US,D,20160824,000000,24.3673,24.3771,24.3288,24.3288,3491.6969827927,0
+FPA.US,D,20160825,000000,24.3328,24.3673,24.3328,24.3673,2942.0874198917,0
+FPA.US,D,20160826,000000,24.3436,24.505,24.129,24.1812,4009.8132065996,0
+FPA.US,D,20160829,000000,24.0966,24.2157,24.0966,24.1724,22429.352920017,0
+FPA.US,D,20160830,000000,24.2638,24.2777,24.1132,24.1724,9025.3814358832,0
+FPA.US,D,20160831,000000,23.9588,24.0168,23.9588,24.0001,1284.1155037096,0
+FPA.US,D,20160901,000000,24.1004,24.1812,24.1004,24.1812,1434.4708000301,0
+FPA.US,D,20160902,000000,24.3711,24.3711,24.2698,24.2727,8353.8621732629,0
+FPA.US,D,20160906,000000,24.6685,24.9381,24.6685,24.9381,10149.998415794,0
+FPA.US,D,20160907,000000,24.9282,24.9282,24.8604,24.8682,2473.7509901368,0
+FPA.US,D,20160908,000000,24.8053,24.8299,24.7255,24.7255,2288.8546122293,0
+FPA.US,D,20160909,000000,24.505,24.505,24.2275,24.3003,5133.4142723456,0
+FPA.US,D,20160912,000000,24.1221,24.317,24.1004,24.3101,4172.359472892,0
+FPA.US,D,20160913,000000,23.7973,23.7973,23.4617,23.562,5434.1248649864,0
+FPA.US,D,20160914,000000,23.5098,23.7973,23.5098,23.6211,2895.3553683326,0
+FPA.US,D,20160915,000000,23.626,23.9508,23.626,23.9331,24731.414416382,0
+FPA.US,D,20160916,000000,23.7481,23.817,23.6723,23.817,5098.8731907584,0
+FPA.US,D,20160919,000000,24.1044,24.1969,24.0651,24.0651,6453.0867718066,0
+FPA.US,D,20160920,000000,24.2245,24.2855,24.1969,24.1969,558.75279037998,0
+FPA.US,D,20160921,000000,24.2609,24.5749,24.2609,24.5749,1527.9349031482,0
+FPA.US,D,20160922,000000,24.8181,24.9145,24.7078,24.761,7272.9295024187,0
+FPA.US,D,20160923,000000,24.7206,24.7423,24.6389,24.6477,2051.1306977767,0
+FPA.US,D,20160926,000000,24.4656,24.5326,24.4656,24.4746,2931.9282782484,0
+FPA.US,D,20160927,000000,24.694,24.7748,24.6723,24.7748,2156.7857708667,0
+FPA.US,D,20160928,000000,24.8436,24.8673,24.8436,24.8673,798.50853316121,0
+FPA.US,D,20160929,000000,24.6723,24.757,24.6477,24.6477,8817.1190321961,0
+FPA.US,D,20160930,000000,24.6477,24.7708,24.5651,24.7708,4944.4542377807,0
+FPA.US,D,20161003,000000,24.6172,24.8604,24.6064,24.7748,94071.619788374,0
+FPA.US,D,20161004,000000,24.8013,24.8013,24.3623,24.5837,47436.080074932,0
+FPA.US,D,20161005,000000,24.7481,24.7796,24.5404,24.756,49697.505004724,0
+FPA.US,D,20161006,000000,24.5464,24.6448,24.2953,24.6133,44082.547418487,0
+FPA.US,D,20161007,000000,24.4578,24.5179,24.317,24.5179,12709.086195734,0
+FPA.US,D,20161010,000000,24.5404,24.7481,24.5404,24.6763,55384.592496628,0
+FPA.US,D,20161011,000000,24.1595,24.2294,24.0709,24.1832,9912.2745013409,0
+FPA.US,D,20161012,000000,23.9941,24.0975,23.9941,24.0926,27493.685029188,0
+FPA.US,D,20161013,000000,23.8032,24.0483,23.7402,23.9961,18180.799884801,0
+FPA.US,D,20161014,000000,24.1427,24.1437,23.8868,23.9006,4351.1603658136,0
+FPA.US,D,20161017,000000,23.88,23.9243,23.876,23.9006,12173.699431134,0
+FPA.US,D,20161018,000000,24.3386,24.38,24.2294,24.2638,16372.472672298,0
+FPA.US,D,20161019,000000,24.3436,24.3465,24.322,24.3298,3209.2728451098,0
+FPA.US,D,20161020,000000,24.1585,24.1585,24.0109,24.0759,15183.853100035,0
+FPA.US,D,20161021,000000,23.9183,24.0178,23.9183,24.0178,2429.0507669064,0
+FPA.US,D,20161024,000000,24.0109,24.0109,23.9686,23.9686,4911.9449845222,0
+FPA.US,D,20161025,000000,24.1487,24.1487,24.1064,24.1172,1991.1917620814,0
+FPA.US,D,20161026,000000,23.8642,23.8642,23.7717,23.7805,3163.556707715,0
+FPA.US,D,20161027,000000,23.7717,23.7717,23.503,23.5098,7155.0834593568,0
+FPA.US,D,20161028,000000,23.5689,23.5689,23.3997,23.4055,19437.485706073,0
+FPA.US,D,20161031,000000,23.5178,23.5522,23.4607,23.503,12533.333045305,0
+FPA.US,D,20161101,000000,23.5098,23.5098,23.3356,23.4055,4799.1785122819,0
+FPA.US,D,20161102,000000,23.2982,23.2982,23.2166,23.2333,1507.6166198616,0
+FPA.US,D,20161103,000000,23.3464,23.3464,23.2411,23.2411,8156.7748253834,0
+FPA.US,D,20161104,000000,23.0827,23.1358,23.0827,23.1358,2150.6902858808,0
+FPA.US,D,20161107,000000,23.4124,23.4685,23.3809,23.436,14837.426369999,0
+FPA.US,D,20161108,000000,23.4035,23.878,23.4035,23.5994,23422.916972729,0
+FPA.US,D,20161109,000000,23.0384,23.2962,23.0384,23.1338,7358.2662922222,0
+FPA.US,D,20161110,000000,23.0118,23.0541,22.8208,22.8789,8180.140851163,0
+FPA.US,D,20161111,000000,22.5374,22.5374,22.5246,22.5246,798.50853316121,0
+FPA.US,D,20161114,000000,22.4941,22.5206,22.4005,22.4921,45641.97566073,0
+FPA.US,D,20161115,000000,22.5934,22.683,22.56,22.683,6664.3969179867,0
+FPA.US,D,20161116,000000,22.4793,22.4793,22.4133,22.4389,5876.0475264688,0
+FPA.US,D,20161117,000000,22.5669,22.5669,22.4211,22.4211,3097.5222870338,0
+FPA.US,D,20161118,000000,22.4044,22.4044,22.3138,22.3355,6598.3624973054,0
+FPA.US,D,20161121,000000,22.3887,22.4941,22.2972,22.4941,20595.627853406,0
+FPA.US,D,20161122,000000,22.7401,22.8001,22.6122,22.8001,8051.1197522934,0
+FPA.US,D,20161123,000000,22.8553,22.8553,22.7568,22.7667,18354.5212069,0
+FPA.US,D,20161125,000000,22.6909,22.748,22.6909,22.7205,4375.5423057574,0
+FPA.US,D,20161128,000000,22.7283,22.7401,22.7096,22.7096,4743.3032332439,0
+FPA.US,D,20161129,000000,22.6594,22.8139,22.6594,22.7676,5965.4479729296,0
+FPA.US,D,20161130,000000,22.7667,22.7667,22.6112,22.6417,17944.091884512,0
+FPA.US,D,20161201,000000,22.6447,22.7775,22.6112,22.6781,52192.590192312,0
+FPA.US,D,20161202,000000,22.5934,22.7243,22.5934,22.6683,22940.357744674,0
+FPA.US,D,20161205,000000,22.7746,22.7746,22.7135,22.7205,3119.872398649,0
+FPA.US,D,20161206,000000,22.7756,22.8513,22.7756,22.8376,1754.4837617931,0
+FPA.US,D,20161207,000000,22.995,23.1476,22.9921,23.1456,4451.735868082,0
+FPA.US,D,20161208,000000,23.2166,23.2953,23.2166,23.2953,663.39194930569,0
+FPA.US,D,20161209,000000,23.1751,23.2106,23.1555,23.1653,1645.7809462101,0
+FPA.US,D,20161212,000000,23.0462,23.1555,23.0462,23.1555,48569.840282321,0
+FPA.US,D,20161213,000000,23.2195,23.3031,23.2195,23.3031,1749.4041909715,0
+FPA.US,D,20161214,000000,23.2086,23.2086,22.7017,22.7017,7705.7089364221,0
+FPA.US,D,20161215,000000,22.6683,22.7667,22.6683,22.683,5005.4090876403,0
+FPA.US,D,20161216,000000,22.6762,22.6762,22.5521,22.5521,1090.0758983231,0
+FPA.US,D,20161219,000000,22.4211,22.559,22.4211,22.5029,25071.745661432,0
+FPA.US,D,20161220,000000,22.5236,22.5669,22.4871,22.5117,12472.378195445,0
+FPA.US,D,20161221,000000,22.6082,22.6082,22.5107,22.5492,20152.689277759,0
+FPA.US,D,20161222,000000,22.433,22.4497,22.433,22.4497,12579.0491827,0
+FPA.US,D,20161223,000000,22.68,22.68,22.3158,22.4153,10201.810038174,0
+FPA.US,D,20161227,000000,22.4005,22.5039,22.4005,22.4497,3737.5482105599,0
+FPA.US,D,20161228,000000,22.4497,22.4626,22.31,22.4153,16062.618852178,0
+FPA.US,D,20161229,000000,22.4084,22.5492,22.4084,22.5275,12977.287535116,0
+FPA.US,D,20161230,000000,22.681,22.7145,22.4183,22.4664,13584.804205384,0
+FPA.US,D,20170103,000000,22.8937,22.9626,22.746,22.7903,44892.231007456,0
+FPA.US,D,20170104,000000,22.9606,22.9774,22.9281,22.9714,48011.087491941,0
+FPA.US,D,20170105,000000,22.9872,23.3239,22.9872,23.2854,21149.301072965,0
+FPA.US,D,20170106,000000,23.2038,23.2038,23.0768,23.1102,5588.5438179642,0
+FPA.US,D,20170109,000000,23.0777,23.187,23.066,23.1003,147976.02534758,0
+FPA.US,D,20170110,000000,23.2599,23.3445,23.2343,23.2776,5587.5279037998,0
+FPA.US,D,20170111,000000,23.3937,23.6841,23.3937,23.6841,3506.9356952576,0
+FPA.US,D,20170112,000000,23.7314,23.7314,23.6939,23.7156,1669.1469719897,0
+FPA.US,D,20170113,000000,23.6378,23.6989,23.6378,23.6989,1440.566285016,0
+FPA.US,D,20170117,000000,23.945,23.945,23.7805,23.9125,9175.7367322036,0
+FPA.US,D,20170118,000000,23.8377,23.8465,23.6801,23.6801,3302.7369482279,0
+FPA.US,D,20170119,000000,23.7234,23.7234,23.6231,23.6231,2541.8172391468,0
+FPA.US,D,20170120,000000,23.6309,23.6339,23.5906,23.6339,5650.5145819881,0
+FPA.US,D,20170123,000000,23.7324,23.7324,23.6752,23.6752,2381.3028011831,0
+FPA.US,D,20170124,000000,23.8553,24.0079,23.8553,23.9813,3157.4612227291,0
+FPA.US,D,20170125,000000,23.8888,24.0503,23.8849,24.0503,8645.4295384248,0
+FPA.US,D,20170126,000000,23.9725,23.9725,23.8908,23.9282,3692.8479873295,0
+FPA.US,D,20170127,000000,23.9912,24.0011,23.9488,23.9873,5821.1881615951,0
+FPA.US,D,20170130,000000,23.7717,23.8553,23.7549,23.8553,2983.7399006291,0
+FPA.US,D,20170131,000000,23.8908,24.0198,23.874,23.9686,20030.77957804,0
+FPA.US,D,20170201,000000,24.0198,24.0788,24.0129,24.0769,6800.5294160066,0
+FPA.US,D,20170202,000000,24.2767,24.4016,24.2767,24.4016,891.97263627932,0
+FPA.US,D,20170203,000000,24.4401,24.4746,24.3859,24.3859,3554.683660981,0
+FPA.US,D,20170206,000000,24.3268,24.3278,24.2865,24.3278,5723.6604018197,0
+FPA.US,D,20170207,000000,24.2933,24.3771,24.2933,24.3771,2717.5703895754,0
+FPA.US,D,20170209,000000,24.4331,24.4981,24.4331,24.4696,3065.0130337753,0
+FPA.US,D,20170210,000000,24.4656,24.6104,24.4656,24.6104,4415.1629581662,0
+FPA.US,D,20170213,000000,24.5808,24.7226,24.5808,24.7226,3031.4878663525,0
+FPA.US,D,20170214,000000,24.8121,24.8121,24.6399,24.6566,6140.1852091938,0
+FPA.US,D,20170215,000000,24.7866,24.9735,24.7866,24.9735,4367.4149924428,0
+FPA.US,D,20170216,000000,24.9126,24.9184,24.8722,24.9056,1863.1865773762,0
+FPA.US,D,20170217,000000,24.7786,24.7866,24.6891,24.7363,8777.4983797874,0
+FPA.US,D,20170221,000000,24.821,25.1133,24.821,25.1133,7649.8336573841,0
+FPA.US,D,20170222,000000,25.0858,25.2846,25.0543,25.2846,4690.4756966989,0
+FPA.US,D,20170223,000000,25.4569,25.4569,25.3142,25.3142,5952.2410887933,0
+FPA.US,D,20170224,000000,24.9854,25.1596,24.9391,25.0956,12172.683516969,0
+FPA.US,D,20170227,000000,24.9647,25.1035,24.9647,25.0395,6872.6593216738,0
+FPA.US,D,20170228,000000,25.011,25.1123,24.9126,24.9126,7083.9694678539,0
+FPA.US,D,20170301,000000,25.4628,25.4628,25.1045,25.2619,3492.7128969571,0
+FPA.US,D,20170302,000000,24.9697,25.0198,24.7413,24.7413,15582.091452451,0
+FPA.US,D,20170303,000000,24.6074,24.82,24.5985,24.7954,7459.8577086549,0
+FPA.US,D,20170306,000000,24.758,24.8456,24.758,24.7836,7156.0993735211,0
+FPA.US,D,20170307,000000,24.821,24.9066,24.821,24.9066,3707.0707856301,0
+FPA.US,D,20170308,000000,24.8653,24.9164,24.8653,24.8801,3868.6011377581,0
+FPA.US,D,20170309,000000,24.7048,24.7048,24.5837,24.5837,3278.355008284,0
+FPA.US,D,20170310,000000,24.821,24.9381,24.7875,24.9381,3018.2809822162,0
+FPA.US,D,20170313,000000,25.0385,25.0789,25.0385,25.07,14759.200979346,0
+FPA.US,D,20170314,000000,24.9697,24.9697,24.9372,24.9647,5035.8865125701,0
+FPA.US,D,20170315,000000,25.1301,25.445,25.0622,25.445,1283.0995895453,0
+FPA.US,D,20170316,000000,25.7847,25.7886,25.7217,25.7886,1561.460070571,0
+FPA.US,D,20170317,000000,25.4283,25.7482,25.4283,25.6892,1947.5074530153,0
+FPA.US,D,20170320,000000,25.8477,25.8958,25.8477,25.889,3525.2221502155,0
+FPA.US,D,20170321,000000,25.954,25.954,25.7739,25.83,2513.3716425456,0
+FPA.US,D,20170322,000000,25.5425,25.7719,25.5425,25.6784,3643.0681932775,0
+FPA.US,D,20170323,000000,25.7374,25.9254,25.574,25.6606,29280.67804424,0
+FPA.US,D,20170324,000000,25.7424,25.8988,25.7424,25.8339,54857.333045343,0
+FPA.US,D,20170327,000000,25.5188,25.7591,25.5188,25.7512,2853.7028875952,0
+FPA.US,D,20170328,000000,25.7709,25.9136,25.7679,25.8693,3918.3809318102,0
+FPA.US,D,20170329,000000,25.8319,25.9166,25.8319,25.889,852.35198387056,0
+FPA.US,D,20170330,000000,25.6951,26.0239,25.6951,25.9815,3812.7258587201,0
+FPA.US,D,20170331,000000,25.8516,25.892,25.8516,25.892,3822.8850003634,0
+FPA.US,D,20170403,000000,26.0761,26.0761,25.6774,25.7512,15256.998919867,0
+FPA.US,D,20170404,000000,25.6577,25.824,25.6577,25.701,10460.868150077,0
+FPA.US,D,20170405,000000,25.7876,25.7876,25.7266,25.7266,34293.198531031,0
+FPA.US,D,20170406,000000,25.7905,25.9175,25.5513,25.6321,15120.866421846,0
+FPA.US,D,20170407,000000,25.6183,25.6281,25.3772,25.4195,197452.06106447,0
+FPA.US,D,20170410,000000,25.386,25.386,25.1675,25.2876,6074.1507885126,0
+FPA.US,D,20170411,000000,25.2521,25.2521,25.0602,25.2059,11158.80118097,0
+FPA.US,D,20170412,000000,25.4421,25.4421,25.2699,25.2994,8420.9125081085,0
+FPA.US,D,20170413,000000,25.4027,25.4687,25.3998,25.4392,9319.9965435381,0
+FPA.US,D,20170417,000000,25.5356,25.5465,25.388,25.4569,6420.5775185482,0
+FPA.US,D,20170418,000000,25.2,25.2,25.071,25.0858,2618.0108014713,0
+FPA.US,D,20170419,000000,25.1448,25.1753,24.9775,24.9775,2058.242096927,0
+FPA.US,D,20170420,000000,25.1291,25.2088,25.1133,25.1596,2763.2865269701,0
+FPA.US,D,20170421,000000,25.2886,25.3427,25.2886,25.3072,3729.4208972453,0
+FPA.US,D,20170424,000000,25.4332,25.4795,25.4332,25.4795,603.45301361038,0
+FPA.US,D,20170425,000000,25.6764,25.7512,25.6498,25.6823,4948.517894438,0
+FPA.US,D,20170426,000000,25.7374,25.8073,25.7295,25.8073,24640.998055757,0
+FPA.US,D,20170427,000000,25.5248,25.6252,25.509,25.5198,1974.9371354522,0
+FPA.US,D,20170428,000000,25.5356,25.5356,25.5356,25.5356,711.13991502907,0
+FPA.US,D,20170501,000000,25.5356,25.7424,25.5356,25.7049,7899.7485418086,0
+FPA.US,D,20170502,000000,25.7905,25.9668,25.7905,25.9668,19429.358392759,0
+FPA.US,D,20170503,000000,25.7335,25.892,25.7335,25.7758,3948.85835674,0
+FPA.US,D,20170504,000000,25.6281,25.6498,25.51,25.6183,7049.4283862667,0
+FPA.US,D,20170505,000000,25.4687,25.5613,25.3782,25.4893,13625.440771957,0
+FPA.US,D,20170508,000000,25.8605,25.9668,25.8595,25.9411,4063.656657309,0
+FPA.US,D,20170509,000000,25.7827,26.2148,25.7827,26.0239,11586.501044152,0
+FPA.US,D,20170510,000000,26.1725,26.207,26.1439,26.1439,1082.9644991728,0
+FPA.US,D,20170511,000000,26.1479,26.391,26.1479,26.3162,21428.677468155,0
+FPA.US,D,20170512,000000,26.328,26.328,26.2335,26.2916,1392.8183192926,0
+FPA.US,D,20170515,000000,26.3792,26.4254,26.3398,26.4156,5538.7640239121,0
+FPA.US,D,20170516,000000,26.3566,26.518,26.3566,26.4737,1425.3275725511,0
+FPA.US,D,20170517,000000,26.1912,26.2257,26.1557,26.1814,61117.396125927,0
+FPA.US,D,20170518,000000,26.207,26.2768,26.1814,26.2404,1801.2158133522,0
+FPA.US,D,20170519,000000,26.4836,26.7483,26.4836,26.6065,9589.2137970848,0
+FPA.US,D,20170522,000000,26.7838,26.9698,26.7838,26.9383,14687.071073679,0
+FPA.US,D,20170523,000000,26.9235,27.0958,26.7641,26.8812,19132.711456775,0
+FPA.US,D,20170524,000000,26.7316,26.9639,26.7316,26.8694,5322.3743069104,0
+FPA.US,D,20170525,000000,27.3468,27.3468,27.08,27.1814,13649.822711901,0
+FPA.US,D,20170526,000000,27.6608,27.6608,27.089,27.1952,28863.137322702,0
+FPA.US,D,20170530,000000,27.0958,27.331,27.0367,27.2287,9756.8396341988,0
+FPA.US,D,20170531,000000,27.4049,27.5446,27.1548,27.2139,19239.38244403,0
+FPA.US,D,20170601,000000,27.08,27.4049,27.08,27.4049,7810.3480953478,0
+FPA.US,D,20170602,000000,27.7799,27.7799,27.5053,27.6204,14465.601785855,0
+FPA.US,D,20170605,000000,27.5053,27.6126,27.5053,27.5958,7988.1330741051,0
+FPA.US,D,20170606,000000,27.5909,27.6283,27.586,27.5988,1000.6754518623,0
+FPA.US,D,20170607,000000,27.4836,27.521,27.4836,27.5043,3717.2299272734,0
+FPA.US,D,20170608,000000,27.6471,27.7277,27.6372,27.7051,12148.301577025,0
+FPA.US,D,20170609,000000,27.6776,27.6776,27.456,27.5141,4668.1255850837,0
+FPA.US,D,20170612,000000,27.1814,27.331,27.1814,27.331,7653.8973140414,0
+FPA.US,D,20170613,000000,27.4462,27.6608,27.3714,27.5358,38781.507309028,0
+FPA.US,D,20170614,000000,27.6952,27.8095,27.6952,27.6952,3642.0522791132,0
+FPA.US,D,20170615,000000,27.2631,27.2631,27.1548,27.2631,4613.26622021,0
+FPA.US,D,20170616,000000,27.0958,27.3301,27.089,27.1726,18993.531216263,0
+FPA.US,D,20170619,000000,27.4462,27.5122,27.3557,27.395,5689.1193202326,0
+FPA.US,D,20170620,000000,27.271,27.4137,27.08,27.1115,6955.9642831486,0
+FPA.US,D,20170621,000000,27.1628,27.1628,27.014,27.014,1074.8371858582,0
+FPA.US,D,20170622,000000,27.0968,27.2739,27.0968,27.2739,1128.6806365676,0
+FPA.US,D,20170623,000000,27.1981,27.2661,27.1726,27.2129,1758.5474184505,0
+FPA.US,D,20170626,000000,27.1529,27.3301,27.1529,27.2946,8261.4139843091,0
+FPA.US,D,20170627,000000,27.1046,27.2701,27.1046,27.147,19448.66076188,0
+FPA.US,D,20170628,000000,27.0279,27.3459,27.0279,27.3429,6532.3280766242,0
+FPA.US,D,20170629,000000,27.2296,27.4127,27.0702,27.1194,5194.3691222052,0
+FPA.US,D,20170630,000000,27.2592,27.2986,27.2592,27.2986,1710.7994527271,0
+FPA.US,D,20170703,000000,27.1115,27.2936,27.1115,27.2208,3403.3124504963,0
+FPA.US,D,20170705,000000,27.3625,27.3625,27.0702,27.3261,18184.863541458,0
+FPA.US,D,20170706,000000,26.9324,27.1342,26.9324,26.9865,24652.173111565,0
+FPA.US,D,20170707,000000,26.9364,27.1204,26.9364,27.1115,4791.0511989673,0
+FPA.US,D,20170710,000000,27.1618,27.3134,27.1618,27.2769,23073.4425002,0
+FPA.US,D,20170711,000000,27.3301,27.336,27.2454,27.336,3756.8505796821,0
+FPA.US,D,20170712,000000,27.2051,27.521,27.2051,27.521,10983.048030542,0
+FPA.US,D,20170713,000000,27.7464,27.8212,27.6372,27.6697,10900.758983231,0
+FPA.US,D,20170714,000000,28.0112,28.281,27.9896,28.281,8549.9336069781,0
+FPA.US,D,20170717,000000,28.2062,28.2062,28.0732,28.0989,4286.1418592966,0
+FPA.US,D,20170718,000000,28.1215,28.2711,28.1215,28.2455,6002.0208828453,0
+FPA.US,D,20170719,000000,28.5064,28.5221,28.4404,28.5221,22485.228199055,0
+FPA.US,D,20170720,000000,28.4641,28.5142,28.4641,28.465,888.92489378634,0
+FPA.US,D,20170721,000000,28.3902,28.4492,28.3803,28.3892,12431.741628872,0
+FPA.US,D,20170724,000000,28.4768,28.5221,28.4306,28.4306,4523.8657737492,0
+FPA.US,D,20170725,000000,28.5644,28.5733,28.4729,28.4906,6660.3332613294,0
+FPA.US,D,20170726,000000,28.6806,28.8066,28.6382,28.8066,2162.8812558527,0
+FPA.US,D,20170727,000000,28.5802,28.5802,28.4522,28.4522,1561.460070571,0
+FPA.US,D,20170728,000000,28.2622,28.2967,28.2622,28.2967,2063.3216677486,0
+FPA.US,D,20170731,000000,28.4306,28.5487,28.2898,28.3183,7192.6722834369,0
+FPA.US,D,20170801,000000,28.4217,28.7888,28.4217,28.5093,8049.0879239647,0
+FPA.US,D,20170802,000000,28.2986,28.4906,28.2986,28.4561,15365.70173545,0
+FPA.US,D,20170803,000000,28.2307,28.2347,28.1215,28.1294,6226.5379131617,0
+FPA.US,D,20170804,000000,28.3951,28.4119,28.2986,28.3705,3908.2217901669,0
+FPA.US,D,20170807,000000,28.4207,28.4286,28.3656,28.4217,4957.6611219169,0
+FPA.US,D,20170808,000000,28.3971,28.5192,28.2632,28.3596,2346.7617195959,0
+FPA.US,D,20170809,000000,28.215,28.215,28.1205,28.1432,3962.0652408762,0
+FPA.US,D,20170810,000000,27.9728,27.9728,27.6126,27.6126,9889.9243897257,0
+FPA.US,D,20170811,000000,27.6618,27.6824,27.5368,27.5368,18967.11744799,0
+FPA.US,D,20170814,000000,27.8045,28.0231,27.8045,27.9974,6807.6408151568,0
+FPA.US,D,20170815,000000,27.8941,27.9443,27.8557,27.9443,1849.9796932399,0
+FPA.US,D,20170816,000000,27.9393,28.0584,27.8882,28.0398,5381.2973284414,0
+FPA.US,D,20170817,000000,27.8872,27.8872,27.6874,27.6874,2108.021890979,0
+FPA.US,D,20170818,000000,27.772,27.9483,27.772,27.9128,1995.2554187387,0
+FPA.US,D,20170821,000000,27.839,27.9531,27.7543,27.8134,12395.168718957,0
+FPA.US,D,20170822,000000,28.1215,28.211,28.1215,28.1992,5605.8143587577,0
+FPA.US,D,20170823,000000,28.0999,28.1963,28.0536,28.1638,3154.4134802361,0
+FPA.US,D,20170824,000000,28.215,28.2307,28.1638,28.2228,13426.321595749,0
+FPA.US,D,20170825,000000,28.4079,28.4217,28.3883,28.4217,3307.8165190495,0
+FPA.US,D,20170828,000000,28.3498,28.3498,28.3193,28.3193,12009.121336513,0
+FPA.US,D,20170829,000000,28.0791,28.2228,28.0791,28.2052,10112.409591713,0
+FPA.US,D,20170830,000000,28.2977,28.3183,28.2977,28.3183,905.17952041557,0
+FPA.US,D,20170831,000000,28.4236,28.5102,28.4236,28.5014,2050.1147836124,0
+FPA.US,D,20170901,000000,28.5959,28.6471,28.5319,28.5832,2403.6529127983,0
+FPA.US,D,20170905,000000,28.3321,28.4817,28.1992,28.3321,83576.210556709,0
+FPA.US,D,20170906,000000,28.1717,28.281,28.1717,28.2307,833.04961474834,0
+FPA.US,D,20170907,000000,28.4817,28.5842,28.4817,28.5832,11210.612803351,0
+FPA.US,D,20170908,000000,28.5733,28.5733,28.4197,28.4306,1941.4119680294,0
+FPA.US,D,20170911,000000,28.6471,28.7898,28.6471,28.7663,2424.9871102491,0
+FPA.US,D,20170912,000000,28.8194,28.8194,28.7987,28.8115,1246.5266796295,0
+FPA.US,D,20170913,000000,28.9069,28.9069,28.6156,28.6156,17530.614819631,0
+FPA.US,D,20170914,000000,28.6087,28.7426,28.6087,28.7426,4385.7014474007,0
+FPA.US,D,20170915,000000,28.6648,28.7239,28.6452,28.7061,118583.59674526,0
+FPA.US,D,20170918,000000,28.9335,28.965,28.8676,28.8971,7005.7440772007,0
+FPA.US,D,20170919,000000,28.9069,28.9069,28.7721,28.8066,11632.217181547,0
+FPA.US,D,20170920,000000,28.7987,28.9257,28.4532,28.6973,4185.5663570282,0
+FPA.US,D,20170921,000000,28.4492,28.5723,28.3695,28.5555,3254.9889825045,0
+FPA.US,D,20170922,000000,28.4965,28.4965,28.3636,28.3705,11052.130193716,0
+FPA.US,D,20170925,000000,28.1047,28.1047,27.8685,27.9276,27373.807157798,0
+FPA.US,D,20170926,000000,27.9984,28.0368,27.9984,28.0368,1904.8390581136,0
+FPA.US,D,20170927,000000,27.7129,27.7129,27.7129,27.7129,243.81939943854,0
+FPA.US,D,20170928,000000,27.8085,28.0024,27.8085,27.9856,3412.4556779752,0
+FPA.US,D,20170929,000000,28.152,28.3301,28.1047,28.1609,7843.8732627706,0
+FPA.US,D,20171002,000000,27.9856,28.4896,27.9856,28.2613,10463.915892571,0
+FPA.US,D,20171003,000000,28.5989,28.6422,28.34,28.4689,5611.9098437437,0
+FPA.US,D,20171004,000000,28.4719,28.5309,28.4719,28.5309,15967.122920731,0
+FPA.US,D,20171005,000000,28.656,28.8272,28.4492,28.8272,4102.2613955534,0
+FPA.US,D,20171006,000000,28.4965,28.6185,28.4965,28.5822,4721.969035793,0
+FPA.US,D,20171009,000000,28.4965,28.7987,28.4965,28.6442,9604.4525095497,0
+FPA.US,D,20171010,000000,28.8489,28.9207,28.8401,28.8814,23834.362209282,0
+FPA.US,D,20171011,000000,28.6895,28.7839,28.6727,28.7829,3977.3039533412,0
+FPA.US,D,20171012,000000,28.7996,28.9345,28.7996,28.9306,4954.613379424,0
+FPA.US,D,20171013,000000,29.1186,29.1343,29.027,29.1186,3962.0652408762,0
+FPA.US,D,20171016,000000,29.1186,29.1186,29.0083,29.0172,5322.3743069104,0
+FPA.US,D,20171017,000000,29.0005,29.0645,28.965,29.0645,3673.5456182073,0
+FPA.US,D,20171018,000000,29.0064,29.0162,28.9769,28.9917,5652.5464103168,0
+FPA.US,D,20171019,000000,28.7485,28.8115,28.6235,28.7485,3666.434219057,0
+FPA.US,D,20171020,000000,28.9434,29.0241,28.9434,28.9995,2291.9023547223,0
+FPA.US,D,20171023,000000,28.9345,29.219,28.9345,29.1265,167679.68056471,0
+FPA.US,D,20171024,000000,29.098,29.2308,29.0083,29.1846,12791.375243045,0
+FPA.US,D,20171025,000000,29.092,29.092,28.8489,29.0083,7096.1604378258,0
+FPA.US,D,20171026,000000,29.1757,29.2289,29.0093,29.026,25896.667962866,0
+FPA.US,D,20171027,000000,29.0162,29.1599,28.967,29.1078,143215.45157354,0
+FPA.US,D,20171030,000000,28.8164,28.8401,28.7751,28.8233,1180.4922589483,0
+FPA.US,D,20171031,000000,29.0783,29.2554,29.0693,29.095,20826.240368708,0
+FPA.US,D,20171101,000000,29.4523,29.6639,29.4375,29.5871,12099.537697137,0
+FPA.US,D,20171102,000000,29.6206,29.6639,29.5714,29.6639,5213.6714913274,0
+FPA.US,D,20171103,000000,29.5221,29.531,29.5221,29.5251,657.29646431973,0
+FPA.US,D,20171106,000000,29.6413,29.7338,29.6344,29.724,2639.3449989222,0
+FPA.US,D,20171107,000000,29.4956,29.4956,29.0517,29.1314,247220.6800607,0
+FPA.US,D,20171108,000000,29.3371,29.345,29.2043,29.345,14040.949665167,0
+FPA.US,D,20171109,000000,29.2594,29.2594,29.0792,29.1599,1405.0092892646,0
+FPA.US,D,20171110,000000,29.4237,29.4956,29.404,29.404,2821.1936343368,0
+FPA.US,D,20171113,000000,29.2436,29.2514,29.1117,29.1511,1742.2927918212,0
+FPA.US,D,20171114,000000,28.9394,29.0517,28.9394,29.0517,4791.0511989673,0
+FPA.US,D,20171115,000000,28.8401,28.9847,28.8401,28.8401,4142.8979621265,0
+FPA.US,D,20171116,000000,29.1757,29.3745,29.1757,29.3745,1214.0174263711,0
+FPA.US,D,20171117,000000,29.0418,29.2151,29.0408,29.2003,2149.6743717164,0
+FPA.US,D,20171120,000000,29.1973,29.1973,29.0428,29.1038,1184.5559156056,0
+FPA.US,D,20171121,000000,29.3007,29.6304,29.3007,29.5911,8556.029091964,0
+FPA.US,D,20171122,000000,29.5576,29.7712,29.5576,29.7555,18003.014906043,0
+FPA.US,D,20171127,000000,29.404,29.4365,29.404,29.4198,1245.5107654652,0
+FPA.US,D,20171128,000000,29.3863,29.6718,29.3785,29.5823,6420.5775185482,0
+FPA.US,D,20171129,000000,29.6561,29.6561,29.4602,29.4602,4148.9934471125,0
+FPA.US,D,20171130,000000,29.3942,29.471,29.3942,29.4198,1288.1791603669,0
+FPA.US,D,20171201,000000,29.412,29.412,29.1846,29.2514,19407.008281144,0
+FPA.US,D,20171204,000000,29.2623,29.4316,29.2623,29.283,1822.5500108031,0
+FPA.US,D,20171205,000000,29.5133,29.6206,29.404,29.408,143673.62886165,0
+FPA.US,D,20171206,000000,29.0517,29.2003,28.9434,28.9769,120238.52091895,0
+FPA.US,D,20171207,000000,28.9345,29.1688,28.903,28.9907,3582.1133434179,0
+FPA.US,D,20171208,000000,29.1343,29.1343,29.1186,29.1186,2968.5011881642,0
+FPA.US,D,20171211,000000,29.3292,29.3755,29.3292,29.3755,1055.534816736,0
+FPA.US,D,20171212,000000,29.2909,29.4483,29.2514,29.4267,4294.2691726113,0
+FPA.US,D,20171213,000000,29.5951,29.8234,29.5951,29.7515,4423.2902714808,0
+FPA.US,D,20171214,000000,29.7594,29.7594,29.531,29.6629,8327.4484049904,0
+FPA.US,D,20171215,000000,29.8558,29.8726,29.7377,29.7377,2007.4463887106,0
+FPA.US,D,20171218,000000,29.7377,29.7889,29.7377,29.7889,2481.8783034515,0
+FPA.US,D,20171219,000000,29.7712,29.7889,29.6501,29.6836,45875.635918525,0
+FPA.US,D,20171220,000000,29.8234,29.8234,29.7141,29.7762,13831.671347315,0
+FPA.US,D,20171221,000000,29.9011,29.9011,29.8647,29.8647,3805.6144595698,0
+FPA.US,D,20171222,000000,29.9169,29.9169,29.7968,29.7968,8794.7689205809,0
+FPA.US,D,20171226,000000,29.9011,29.9011,29.8047,29.8067,7662.0246273561,0
+FPA.US,D,20171227,000000,29.9956,30.0291,29.7968,29.7968,28214.984085861,0
+FPA.US,D,20171228,000000,30.0193,30.0193,30.0193,30.0193,546.56182040806,0
+FPA.US,D,20171229,000000,30.2772,30.5085,30.2162,30.5085,1868.2661481978,0
+FPA.US,D,20180102,000000,30.6483,30.8126,30.6483,30.7664,7938.3532800531,0
+FPA.US,D,20180103,000000,31.1768,31.2172,30.9426,31.2172,33277.284366704,0
+FPA.US,D,20180104,000000,31.1148,31.1985,30.9229,31.1985,16374.504500627,0
+FPA.US,D,20180105,000000,31.1551,31.2556,31.1551,31.2221,3965.1129833692,0
+FPA.US,D,20180108,000000,31.4475,31.5026,31.3737,31.5026,2629.1858572789,0
+FPA.US,D,20180109,000000,31.5056,31.7242,31.4898,31.5834,5997.957226188,0
+FPA.US,D,20180110,000000,31.3186,31.4308,31.1651,31.3186,66555.584647571,0
+FPA.US,D,20180111,000000,31.3245,31.4978,31.1936,31.3777,25170.289335372,0
+FPA.US,D,20180112,000000,31.4407,31.7281,31.4407,31.6602,19241.414272358,0
+FPA.US,D,20180116,000000,31.7369,31.9398,31.7369,31.8009,4391.7969323867,0
+FPA.US,D,20180117,000000,31.6296,31.6552,31.6296,31.6552,947.84791531732,0
+FPA.US,D,20180118,000000,31.6424,31.6424,31.5321,31.5598,3834.060056171,0
+FPA.US,D,20180119,000000,31.798,31.9092,31.798,31.9092,1904.8390581136,0
+FPA.US,D,20180122,000000,31.9092,32.1395,31.9092,32.1051,11652.535464833,0
+FPA.US,D,20180123,000000,32.111,32.1779,31.9496,32.1199,14503.190609936,0
+FPA.US,D,20180124,000000,32.1927,32.3148,32.1927,32.3029,2912.6259091262,0
+FPA.US,D,20180125,000000,32.2222,32.2222,32.2085,32.2085,999.65953769801,0
+FPA.US,D,20180126,000000,32.4634,32.547,32.361,32.5234,3886.887592716,0
+FPA.US,D,20180129,000000,32.3206,32.3689,32.1937,32.3689,2696.2361921245,0
+FPA.US,D,20180130,000000,32.1051,32.2753,31.8846,31.9279,10366.388132795,0
+FPA.US,D,20180131,000000,32.3236,32.3236,31.9416,32.0617,3082.2835745689,0
+FPA.US,D,20180201,000000,32.0489,32.1051,31.9092,32.1051,4004.733635778,0
+FPA.US,D,20180202,000000,31.669,31.669,31.2428,31.3659,3629.8613091412,0
+FPA.US,D,20180205,000000,31.1306,31.3029,30.8629,30.8629,5437.1726074794,0
+FPA.US,D,20180206,000000,30.1482,30.8323,29.9011,30.4809,27112.717217566,0
+FPA.US,D,20180207,000000,30.1315,30.1984,29.8165,29.8165,3313.9120040355,0
+FPA.US,D,20180208,000000,29.3883,29.3883,29.3883,29.3883,35495.024987429,0
+FPA.US,D,20180209,000000,29.4553,29.8057,28.9187,29.6452,23217.702311534,0
+FPA.US,D,20180212,000000,29.6364,29.9346,29.6364,29.9346,5395.520126742,0
+FPA.US,D,20180213,000000,30.098,30.098,29.7889,29.7968,15513.009289277,0
+FPA.US,D,20180214,000000,29.9809,30.662,29.9809,30.5932,21407.343270703,0
+FPA.US,D,20180215,000000,30.8806,31.0115,30.8806,30.8973,1190.6514005915,0
+FPA.US,D,20180216,000000,30.7536,31.1551,30.7536,30.9662,1619.3671779376,0
+FPA.US,D,20180220,000000,30.598,30.8372,30.5932,30.7103,4621.3935335246,0
+FPA.US,D,20180221,000000,31.2172,31.4564,30.9455,31.044,4317.6351983908,0
+FPA.US,D,20180222,000000,31.0282,31.108,31.0282,31.1011,1511.6802765189,0
+FPA.US,D,20180223,000000,31.3029,31.3029,31.3029,31.3029,470.36825808351,0
+FPA.US,D,20180226,000000,31.6602,31.9574,31.6326,31.9574,5660.6737236314,0
+FPA.US,D,20180227,000000,31.9416,31.9496,31.485,31.485,14609.86159719,0
+FPA.US,D,20180228,000000,31.4653,31.5321,31.2536,31.2772,19815.405775203,0
+FPA.US,D,20180301,000000,31.2467,31.414,30.8402,30.8402,3230.6070425606,0
+FPA.US,D,20180302,000000,30.8825,31.2084,30.8825,31.2084,71130.246129537,0
+FPA.US,D,20180305,000000,30.7634,31.1463,30.7634,31.1463,2497.1170159164,0
+FPA.US,D,20180306,000000,31.3107,31.479,31.1985,31.4712,22233.281486302,0
+FPA.US,D,20180307,000000,30.976,31.2084,30.8825,31.2084,6793.4180168563,0
+FPA.US,D,20180308,000000,31.2428,31.356,31.1424,31.3432,3663.386476564,0
+FPA.US,D,20180309,000000,31.5598,31.857,31.5155,31.857,3141.2065960998,0
+FPA.US,D,20180312,000000,31.8836,31.9574,31.8,31.8,7774.7910995964,0
+FPA.US,D,20180313,000000,31.7773,31.8137,31.4308,31.6011,31084.941600085,0
+FPA.US,D,20180314,000000,31.8915,31.8915,31.6228,31.6228,753.80830993081,0
+FPA.US,D,20180315,000000,31.5991,31.5991,31.5991,31.5991,877.74983797874,0
+FPA.US,D,20180319,000000,31.5411,31.5411,31.2949,31.3924,14380.264996052,0
+FPA.US,D,20180320,000000,31.5155,31.5923,31.423,31.5923,8541.8062936635,0
+FPA.US,D,20180321,000000,31.3924,31.5361,31.3924,31.5361,1057.5666450647,0
+FPA.US,D,20180322,000000,31.0794,31.0794,30.8992,30.9406,2605.8198314994,0
+FPA.US,D,20180323,000000,30.728,30.728,30.1117,30.1117,4261.7599193528,0
+FPA.US,D,20180326,000000,30.7801,30.8737,30.4386,30.8176,7001.6804205434,0
+FPA.US,D,20180327,000000,30.6955,30.8894,30.6945,30.6945,4688.4438683702,0
+FPA.US,D,20180328,000000,30.3244,30.5242,30.3244,30.5242,799.52444732554,0
+FPA.US,D,20180329,000000,30.7181,30.9327,30.7181,30.8481,8878.0738820558,0
+FPA.US,D,20180402,000000,30.6512,30.8796,29.9415,30.3175,81907.063584719,0
+FPA.US,D,20180403,000000,30.5655,30.6778,30.4474,30.539,13340.984805945,0
+FPA.US,D,20180404,000000,30.3343,30.539,30.1709,30.539,4550.2795420217,0
+FPA.US,D,20180405,000000,30.7211,30.7624,30.6423,30.6512,4246.5212068879,0
+FPA.US,D,20180406,000000,30.4996,30.4996,30.1512,30.1659,3061.9652912823,0
+FPA.US,D,20180409,000000,30.5567,30.6089,30.4445,30.4977,2956.3102181923,0
+FPA.US,D,20180410,000000,30.8008,30.9229,30.8008,30.8648,3696.9116439868,0
+FPA.US,D,20180411,000000,30.7969,30.8737,30.6955,30.6955,1876.3934615124,0
+FPA.US,D,20180412,000000,30.7881,30.8048,30.7871,30.8048,3323.0552315144,0
+FPA.US,D,20180413,000000,30.6128,30.6128,30.4474,30.4474,4656.9505292761,0
+FPA.US,D,20180416,000000,30.3992,30.5813,30.3992,30.5813,1158.1421473331,0
+FPA.US,D,20180417,000000,30.5065,30.6089,30.3273,30.5735,6808.6567293212,0
+FPA.US,D,20180418,000000,30.6285,30.8648,30.6285,30.7723,7554.3377259374,0
+FPA.US,D,20180419,000000,30.5302,30.6857,30.3678,30.4977,3635.9567941272,0
+FPA.US,D,20180420,000000,30.2486,30.2486,29.9838,30.0862,2571.2787499122,0
+FPA.US,D,20180423,000000,30.0331,30.0498,29.9907,29.9917,3305.7846907208,0
+FPA.US,D,20180424,000000,30.0764,30.1895,29.8313,30.0331,11996.93036654,0
+FPA.US,D,20180425,000000,29.8815,29.9828,29.8815,29.9828,1186.5877439342,0
+FPA.US,D,20180426,000000,30.0586,30.2437,29.9415,30.2398,1358.2772377055,0
+FPA.US,D,20180427,000000,30.2398,30.3411,30.1512,30.3411,51028.352559993,0
+FPA.US,D,20180430,000000,30.351,30.4081,29.9611,29.9789,68140.410743921,0
+FPA.US,D,20180501,000000,29.975,29.975,29.6885,29.7772,6432.7684885201,0
+FPA.US,D,20180502,000000,30.1384,30.1394,29.9927,30.0331,5921.7636638635,0
+FPA.US,D,20180503,000000,29.7338,29.9828,29.6472,29.9573,3271.2436091337,0
+FPA.US,D,20180504,000000,29.7525,30.0301,29.7525,29.9494,6521.1530208166,0
+FPA.US,D,20180507,000000,29.849,29.908,29.7988,29.908,6375.8772953178,0
+FPA.US,D,20180508,000000,29.786,29.786,29.6147,29.6757,3441.9171887407,0
+FPA.US,D,20180509,000000,30.0724,30.0724,29.7437,29.7574,6713.1607978744,0
+FPA.US,D,20180510,000000,30.1542,30.1542,30.1542,30.1542,805.6199323115,0
+FPA.US,D,20180511,000000,30.5164,30.5164,30.3844,30.5095,3813.7417728845,0
+FPA.US,D,20180514,000000,30.6601,30.7881,30.6108,30.6168,1083.9804133372,0
+FPA.US,D,20180515,000000,30.351,30.351,29.8982,29.9927,36822.824800206,0
+FPA.US,D,20180516,000000,30.22,30.22,30.1049,30.16,18971.181104647,0
+FPA.US,D,20180517,000000,30.0016,30.1039,29.9927,29.9927,1371.4841218418,0
+FPA.US,D,20180518,000000,30.0675,30.1384,30.0656,30.1059,2248.2180456562,0
+FPA.US,D,20180521,000000,30.4701,30.4701,30.3648,30.3648,1491.3619932324,0
+FPA.US,D,20180522,000000,30.4121,30.5557,30.4121,30.413,4343.033052499,0
+FPA.US,D,20180523,000000,30.0419,30.1905,30.0419,30.1905,1168.3012889763,0
+FPA.US,D,20180524,000000,30.3353,30.3353,29.914,30.1305,1875.3775473481,0
+FPA.US,D,20180525,000000,30.1,30.1885,29.9986,30.0616,3631.8931374699,0
+FPA.US,D,20180529,000000,29.7555,29.7555,29.5389,29.5478,13384.669115011,0
+FPA.US,D,20180530,000000,29.8401,29.8982,29.6699,29.8982,10148.982501629,0
+FPA.US,D,20180531,000000,29.9061,29.9573,29.7948,29.9573,12801.534384688,0
+FPA.US,D,20180601,000000,30.0498,30.0498,30.0498,30.0498,1318.6565852968,0
+FPA.US,D,20180604,000000,30.291,30.6168,30.1975,30.4701,17321.336501779,0
+FPA.US,D,20180605,000000,30.4219,30.5302,30.2486,30.413,19176.395765841,0
+FPA.US,D,20180606,000000,30.6443,30.6443,30.4701,30.6138,2848.6233167736,0
+FPA.US,D,20180607,000000,30.7053,30.7053,30.3697,30.3746,1471.0437099458,0
+FPA.US,D,20180608,000000,30.3608,30.4622,30.3608,30.4534,5807.9812774588,0
+FPA.US,D,20180611,000000,30.6385,30.728,30.6385,30.728,2383.3346295117,0
+FPA.US,D,20180612,000000,30.5557,30.6601,30.3353,30.3353,5287.8332253233,0
+FPA.US,D,20180613,000000,30.2998,30.4386,30.0862,30.0862,5425.9975516718,0
+FPA.US,D,20180614,000000,30.0586,30.2545,29.8548,29.8548,10293.242312963,0
+FPA.US,D,20180615,000000,29.4956,29.7525,29.47,29.47,2980.6921581361,0
+FPA.US,D,20180618,000000,29.1865,29.1865,29.0861,29.1649,2463.5918484936,0
+FPA.US,D,20180619,000000,28.6077,28.904,28.6077,28.8794,25465.920357191,0
+FPA.US,D,20180620,000000,29.0507,29.3607,29.0507,29.0783,5419.9020666858,0
+FPA.US,D,20180621,000000,28.8421,28.8421,28.4463,28.5201,163116.19413855,0
+FPA.US,D,20180622,000000,28.9021,28.9021,28.7042,28.8204,6834.0545834294,0
+FPA.US,D,20180625,000000,28.6688,28.6688,28.3036,28.592,20049.066032998,0
+FPA.US,D,20180626,000000,28.4138,28.4807,28.3744,28.4807,2073.4808093919,0
+FPA.US,D,20180627,000000,28.3075,28.3686,28.1274,28.1274,2357.9367754035,0
+FPA.US,D,20180628,000000,27.8488,28.0024,27.7534,28.0024,18412.428314267,0
+FPA.US,D,20180629,000000,28.1657,28.2986,28.1657,28.2986,1528.9508173125,0
+FPA.US,D,20180702,000000,27.7356,27.7957,27.6372,27.6372,6742.6223086399,0
+FPA.US,D,20180703,000000,27.9926,27.9926,27.521,27.521,5545.8754230624,0
+FPA.US,D,20180705,000000,27.5811,27.6056,27.3744,27.3744,20741.919493069,0
+FPA.US,D,20180706,000000,27.6244,27.8448,27.6244,27.776,71435.020378835,0
+FPA.US,D,20180709,000000,27.9699,28.1077,27.9078,27.9974,4366.3990782785,0
+FPA.US,D,20180710,000000,27.9669,28.1166,27.9354,28.1166,8861.8192554265,0
+FPA.US,D,20180711,000000,27.7445,27.7494,27.5889,27.5889,1824.5818391317,0
+FPA.US,D,20180712,000000,27.9521,27.9521,27.7809,27.8833,8587.5224310582,0
+FPA.US,D,20180713,000000,27.8783,27.9926,27.8744,27.899,2746.0159861765,0
+FPA.US,D,20180716,000000,27.9354,27.9354,27.6499,27.6499,5239.0693454356,0
+FPA.US,D,20180717,000000,27.7445,27.776,27.6824,27.6923,4088.0385972528,0
+FPA.US,D,20180718,000000,27.6499,27.7002,27.6461,27.7002,1501.5211348757,0
+FPA.US,D,20180719,000000,27.4512,27.5171,27.3281,27.5171,3468.3309570132,0
+FPA.US,D,20180720,000000,27.5633,27.7878,27.5633,27.7129,1893.664002306,0
+FPA.US,D,20180723,000000,27.5417,27.5417,27.4167,27.464,2652.5518830584,0
+FPA.US,D,20180724,000000,27.8144,27.898,27.776,27.7957,19077.852091901,0
+FPA.US,D,20180725,000000,27.9876,28.1382,27.9876,28.1057,8637.3022251102,0
+FPA.US,D,20180726,000000,27.9798,28.1294,27.9354,28.0437,17399.561892432,0
+FPA.US,D,20180727,000000,28.152,28.2367,27.9276,27.9276,19130.679628447,0
+FPA.US,D,20180730,000000,28.1166,28.1569,27.9798,28.0053,6002.0208828453,0
+FPA.US,D,20180731,000000,28.1864,28.1864,28.0929,28.1657,4254.6485202025,0
+FPA.US,D,20180801,000000,28.0644,28.1657,27.9876,27.9994,1473.0755382745,0
+FPA.US,D,20180802,000000,27.6499,27.6952,27.585,27.6952,1810.3590408311,0
+FPA.US,D,20180803,000000,27.7957,27.7957,27.6018,27.6776,1903.8231439493,0
+FPA.US,D,20180806,000000,27.521,27.6519,27.521,27.6146,2014.5577878609,0
+FPA.US,D,20180807,000000,28.1422,28.1422,27.899,27.899,160773.4960756,0
+FPA.US,D,20180808,000000,28.0122,28.0408,27.841,27.841,17030.785050781,0
+FPA.US,D,20180809,000000,28.3075,28.3075,27.9699,27.9699,3984.4153524914,0
+FPA.US,D,20180810,000000,27.6579,27.6579,27.46,27.46,33395.130409765,0
+FPA.US,D,20180813,000000,27.4167,27.4167,27.1962,27.1962,2054.1784402697,0
+FPA.US,D,20180814,000000,27.3439,27.3606,27.2612,27.2612,8094.8040613595,0
+FPA.US,D,20180815,000000,26.959,26.959,26.6568,26.7208,13130.69057393,0
+FPA.US,D,20180816,000000,27.1096,27.1273,27.0102,27.0102,3203.1773601238,0
+FPA.US,D,20180817,000000,27.2257,27.3892,27.1548,27.3892,2383.3346295117,0
+FPA.US,D,20180820,000000,27.2434,27.4885,27.2434,27.46,3382.9941672097,0
+FPA.US,D,20180821,000000,27.5043,27.6923,27.5043,27.6106,1859.1229207189,0
+FPA.US,D,20180822,000000,27.3399,27.6066,27.3399,27.5811,2969.5171023285,0
+FPA.US,D,20180823,000000,27.3449,27.4688,27.2011,27.2011,3037.5833513385,0
+FPA.US,D,20180824,000000,27.5122,27.6264,27.5122,27.6264,1525.9030748195,0
+FPA.US,D,20180827,000000,27.8872,27.8872,27.8872,27.8872,1881.4730323341,0
+FPA.US,D,20180828,000000,27.9364,27.9364,27.8665,27.8665,706.06034420743,0
+FPA.US,D,20180829,000000,27.8744,28.0821,27.8144,27.9177,22709.745229371,0
+FPA.US,D,20180830,000000,27.5988,27.5988,27.3567,27.3567,1457.8368258096,0
+FPA.US,D,20180831,000000,27.586,27.586,27.3635,27.3635,680.66249009925,0
+FPA.US,D,20180904,000000,27.5633,27.5723,27.5633,27.5723,818.82681644776,0
+FPA.US,D,20180905,000000,27.0712,27.0968,26.8979,27.0082,1722.990422699,0
+FPA.US,D,20180906,000000,26.6942,26.7306,26.5849,26.7306,6374.8613811534,0
+FPA.US,D,20180907,000000,26.6155,26.7926,26.2738,26.3693,6608.5216389487,0
+FPA.US,D,20180910,000000,26.5947,26.5947,26.3182,26.3182,1413.1366025792,0
+FPA.US,D,20180911,000000,26.1892,26.2738,26.142,26.2365,5843.5382732103,0
+FPA.US,D,20180912,000000,26.645,26.7257,26.645,26.7237,10618.334845548,0
+FPA.US,D,20180913,000000,26.9659,27.2386,26.8113,26.8113,2507.2761575596,0
+FPA.US,D,20180917,000000,26.8911,27.1765,26.8911,27.1765,730.44228415129,0
+FPA.US,D,20180918,000000,27.0112,27.2631,27.0112,27.1233,2082.6240368708,0
+FPA.US,D,20180919,000000,27.1588,27.332,27.1588,27.332,1003.7231943553,0
+FPA.US,D,20180920,000000,27.1676,27.463,27.1676,27.463,895.0203787723,0
+FPA.US,D,20180921,000000,27.5496,27.5496,27.5496,27.5496,683.71023259223,0
+FPA.US,D,20180924,000000,27.3497,27.3497,27.1509,27.1509,2096.8468351714,0
+FPA.US,D,20180925,000000,27.5279,27.5279,27.3773,27.3773,778.19024987467,0
+FPA.US,D,20180926,000000,27.5761,27.5761,27.4472,27.4472,2411.7802261129,0
+FPA.US,D,20180928,000000,27.5063,27.5584,27.2129,27.2129,12633.908547574,0
+FPA.US,D,20181001,000000,27.1765,27.333,27.1765,27.1765,3076.1880895829,0
+FPA.US,D,20181002,000000,26.8812,26.9019,26.6204,26.7365,9869.6061064392,0
+FPA.US,D,20181003,000000,26.9216,27.0249,26.5416,26.5514,7066.6989270603,0
+FPA.US,D,20181004,000000,26.4629,26.4629,26.2286,26.2522,2210.6292215761,0
+FPA.US,D,20181005,000000,26.3723,26.3723,26.0789,26.1016,4811.3694822538,0
+FPA.US,D,20181008,000000,25.8024,25.9431,25.8024,25.9028,4925.1518686585,0
+FPA.US,D,20181009,000000,25.821,25.9923,25.7591,25.9923,3335.2462014863,0
+FPA.US,D,20181010,000000,25.7335,25.89,25.1921,25.1921,7934.2896233958,0
+FPA.US,D,20181011,000000,24.8289,25.9923,24.6025,24.9066,8252.2707568302,0
+FPA.US,D,20181012,000000,25.2659,25.2659,24.5937,24.9145,7082.9535536895,0
+FPA.US,D,20181015,000000,24.9273,24.9352,24.6723,24.8977,6088.3735868132,0
+FPA.US,D,20181016,000000,25.2039,25.2374,24.9607,25.0297,5139.5097573315,0
+FPA.US,D,20181017,000000,25.0966,25.2088,25.0966,25.2088,1168.3012889763,0
+FPA.US,D,20181018,000000,25.0553,25.07,24.6113,24.6113,993.56405271204,0
+FPA.US,D,20181019,000000,25.1153,25.1153,24.8859,25.004,2997.9626989297,0
+FPA.US,D,20181022,000000,25.1921,25.1921,25.0208,25.0208,844.22467055594,0
+FPA.US,D,20181023,000000,24.4627,24.6074,24.314,24.4902,200030.45121354,0
+FPA.US,D,20181024,000000,24.1527,24.2058,24.0827,24.0827,2309.1728955158,0
+FPA.US,D,20181025,000000,24.0739,24.0916,23.8967,23.9508,7328.8047814567,0
+FPA.US,D,20181026,000000,23.5699,23.7304,23.5699,23.7304,3648.1477640991,0
+FPA.US,D,20181029,000000,23.8278,23.8278,23.2126,23.2126,1045.3756750927,0
+FPA.US,D,20181030,000000,23.7481,23.7481,23.5158,23.5955,12413.455173914,0
+FPA.US,D,20181031,000000,23.9233,24.0188,23.8425,24.0188,1070.7735292009,0
+FPA.US,D,20181101,000000,24.3268,24.5227,24.3268,24.5227,1799.1839850235,0
+FPA.US,D,20181102,000000,24.7924,24.7924,24.5729,24.6152,1451.7413408236,0
+FPA.US,D,20181105,000000,24.627,24.627,24.4568,24.4568,1249.5744221225,0
+FPA.US,D,20181107,000000,24.8063,25.1714,24.8063,25.1714,4662.0301000977,0
+FPA.US,D,20181108,000000,25.1645,25.1645,24.6675,24.6675,5375.2018434554,0
+FPA.US,D,20181112,000000,24.5079,24.5079,24.0641,24.0827,19262.748469809,0
+FPA.US,D,20181113,000000,24.4932,24.5277,24.4932,24.5277,1604.1284654727,0
+FPA.US,D,20181114,000000,24.4873,24.4873,24.193,24.2097,5726.7081443127,0
+FPA.US,D,20181115,000000,24.5169,24.8328,24.5079,24.7639,3920.4127601388,0
+FPA.US,D,20181116,000000,24.696,24.8308,24.696,24.7058,2096.8468351714,0
+FPA.US,D,20181119,000000,24.8741,24.9332,24.5582,24.6547,17470.675883935,0
+FPA.US,D,20181120,000000,24.4539,24.4627,24.1152,24.1427,2408.7324836199,0
+FPA.US,D,20181123,000000,24.5159,24.5159,24.5159,24.5159,579.07107366653,0
+FPA.US,D,20181126,000000,24.7924,24.7924,24.7924,24.7924,3134.0951969495,0
+FPA.US,D,20181127,000000,24.6507,24.697,24.6507,24.6527,1638.6695470598,0
+FPA.US,D,20181128,000000,24.7758,25.0139,24.7758,25.0139,763.96745157409,0
+FPA.US,D,20181129,000000,24.697,25.0375,24.697,24.8308,4066.7043998019,0
+FPA.US,D,20181203,000000,25.6016,25.6016,25.3062,25.5593,6445.9753726563,0
+FPA.US,D,20181204,000000,25.4667,25.4667,24.9007,24.9145,987.46856772608,0
+FPA.US,D,20181206,000000,24.4489,24.7983,24.4194,24.6901,3189.9704759875,0
+FPA.US,D,20181207,000000,24.7343,24.8524,24.3475,24.4056,19919.029019964,0
+FPA.US,D,20181210,000000,24.0847,24.1251,24.0217,24.1251,2248.2180456562,0
+FPA.US,D,20181211,000000,24.2993,24.3938,24.1527,24.3938,2551.97638079,0
+FPA.US,D,20181212,000000,24.7924,24.8299,24.5985,24.5985,1049.43933175,0
+FPA.US,D,20181213,000000,24.5582,24.8732,24.4746,24.6025,4967.8202635602,0
+FPA.US,D,20181214,000000,24.4361,24.5217,24.316,24.5169,1699.6243969195,0
+FPA.US,D,20181217,000000,24.6104,24.7698,24.3348,24.3348,7785.966155404,0
+FPA.US,D,20181218,000000,24.2373,24.5602,24.1625,24.1625,3073.1403470899,0
+FPA.US,D,20181219,000000,24.3248,24.4597,23.9311,23.9311,6402.2910635903,0
+FPA.US,D,20181220,000000,24.0808,24.1536,23.8632,23.8632,9787.3170591286,0
+FPA.US,D,20181221,000000,23.8613,24.0621,23.6289,23.6506,29144.54554622,0
+FPA.US,D,20181224,000000,23.44,23.9578,23.3711,23.5836,7392.8073738093,0
+FPA.US,D,20181226,000000,23.813,23.9203,23.4853,23.9203,17803.895729835,0
+FPA.US,D,20181227,000000,23.6506,23.9833,23.6506,23.9833,27442.889320972,0
+FPA.US,D,20181228,000000,24.0148,24.194,23.8957,23.9666,26763.242745036,0
+FPA.US,D,20181231,000000,24.1605,24.2905,23.8258,23.8258,13444.608050706,0
+FPA.US,D,20190102,000000,23.5365,23.8957,23.5365,23.8957,3601.4157125401,0
+FPA.US,D,20190103,000000,23.7117,23.7117,23.4478,23.5148,1193.6991430845,0
+FPA.US,D,20190104,000000,23.9135,24.3248,23.9135,24.3072,51539.357384649,0
+FPA.US,D,20190107,000000,24.5818,24.8328,24.5217,24.8279,76505.447972991,0
+FPA.US,D,20190108,000000,24.6753,24.8899,24.5847,24.8368,2634.2654281005,0
+FPA.US,D,20190109,000000,25.069,25.321,25.069,25.321,2669.822423852,0
+FPA.US,D,20190110,000000,25.1655,25.454,25.1655,25.3604,2731.793187876,0
+FPA.US,D,20190111,000000,25.3486,25.5061,25.1833,25.3082,2138.4993159088,0
+FPA.US,D,20190114,000000,25.2797,25.2797,25.069,25.2679,3279.3709224483,0
+FPA.US,D,20190115,000000,25.4273,25.4746,25.1301,25.3535,3552.6518326524,0
+FPA.US,D,20190116,000000,25.6173,25.7227,25.515,25.515,2703.3475912748,0
+FPA.US,D,20190117,000000,25.2443,25.454,25.2443,25.449,3928.5400734534,0
+FPA.US,D,20190118,000000,25.6774,25.7167,25.6213,25.6213,991.53222438339,0
+FPA.US,D,20190122,000000,25.1773,25.4795,25.1773,25.387,5133.4142723456,0
+FPA.US,D,20190123,000000,25.2944,25.4972,25.2944,25.4923,1073.8212716939,0
+FPA.US,D,20190124,000000,25.3663,25.6794,25.3663,25.5631,6913.2958882469,0
+FPA.US,D,20190125,000000,25.892,26.1174,25.892,26.0534,4740.2554907509,0
+FPA.US,D,20190128,000000,25.8014,25.8192,25.6281,25.6577,1758.5474184505,0
+FPA.US,D,20190129,000000,25.8497,25.9195,25.8497,25.9195,3654.2432490851,0
+FPA.US,D,20190130,000000,26.1036,26.4254,25.9608,26.4254,6742.6223086399,0
+FPA.US,D,20190131,000000,26.3811,26.4353,26.3182,26.4353,3391.1214805243,0
+FPA.US,D,20190201,000000,26.2138,26.2414,26.1282,26.2414,2115.1332901293,0
+FPA.US,D,20190204,000000,26.2355,26.4353,26.2355,26.3034,19800.167062738,0
+FPA.US,D,20190205,000000,26.3418,26.6617,26.3418,26.6617,1763.6269892721,0
+FPA.US,D,20190206,000000,26.4599,26.4697,26.3143,26.4697,1061.630301722,0
+FPA.US,D,20190207,000000,26.1597,26.2955,26.141,26.2955,5068.3957658286,0
+FPA.US,D,20190208,000000,26.1016,26.1016,26.1016,26.1016,710.12400086474,0
+FPA.US,D,20190211,000000,26.2788,26.4836,26.2788,26.4599,62869.848059391,0
+FPA.US,D,20190212,000000,26.7138,26.7138,26.4432,26.4432,1510.6643623546,0
+FPA.US,D,20190213,000000,26.8448,26.8448,26.6745,26.767,2207.5814790831,0
+FPA.US,D,20190214,000000,26.9245,26.9245,26.6795,26.6795,1447.6776841663,0
+FPA.US,D,20190215,000000,26.7276,26.8792,26.6883,26.6883,3246.8616691899,0
+FPA.US,D,20190219,000000,26.8546,27.1863,26.8546,27.0565,3446.9967595623,0
+FPA.US,D,20190220,000000,27.0032,27.3006,27.0032,27.3006,3197.0818751378,0
+FPA.US,D,20190221,000000,27.3006,27.3006,26.8654,27.1233,1594.9852379938,0
+FPA.US,D,20190222,000000,27.2109,27.3537,27.1204,27.3537,2782.5888960923,0
+FPA.US,D,20190225,000000,27.4758,27.4895,27.0988,27.4895,24645.061712414,0
+FPA.US,D,20190226,000000,27.2907,27.459,27.0515,27.4137,5229.9261179566,0
+FPA.US,D,20190227,000000,27.1558,27.3537,27.1558,27.2701,1704.7039677411,0
+FPA.US,D,20190228,000000,27.0122,27.0722,26.9255,26.9452,2010.4941312036,0
+FPA.US,D,20190301,000000,26.8989,26.8989,26.8684,26.8684,737.55368330158,0
+FPA.US,D,20190304,000000,27.0475,27.0643,26.7896,26.9157,173249.93792771,0
+FPA.US,D,20190305,000000,26.8616,26.9127,26.8616,26.9127,656.2805501554,0
+FPA.US,D,20190306,000000,27.0092,27.0092,27.0092,27.0092,503.89342550631,0
+FPA.US,D,20190307,000000,26.8369,26.8369,26.5741,26.6489,3080.2517462402,0
+FPA.US,D,20190308,000000,26.3211,26.328,26.205,26.328,1091.0918124875,0
+FPA.US,D,20190311,000000,26.329,26.4363,26.2463,26.4363,5029.7910275842,0
+FPA.US,D,20190312,000000,26.4865,26.6361,26.4865,26.6361,2755.1592136555,0
+FPA.US,D,20190313,000000,26.5209,26.5387,26.4254,26.5387,1488.3142507394,0
+FPA.US,D,20190314,000000,26.2267,26.4884,26.2267,26.3211,2352.8572045819,0
+FPA.US,D,20190315,000000,26.4511,26.7336,26.4511,26.7336,3188.9545618232,0
+FPA.US,D,20190318,000000,26.8418,26.8418,26.6785,26.8369,1210.9696838781,0
+FPA.US,D,20190319,000000,26.7237,26.953,26.7237,26.9422,1707.7517102341,0
+FPA.US,D,20190320,000000,26.8123,26.8123,26.7719,26.7946,3850.3146828002,0
+FPA.US,D,20190321,000000,26.7395,26.7395,26.7395,26.7395,458.17728811159,0
+FPA.US,D,20190322,000000,26.6813,26.7365,26.645,26.6912,887.90897962201,0
+FPA.US,D,20190325,000000,26.6085,26.6085,26.4314,26.4904,1877.4093756767,0
+FPA.US,D,20190326,000000,26.6007,26.7749,26.4678,26.6676,6727.383596175,0
+FPA.US,D,20190327,000000,26.5465,26.583,26.4146,26.4146,6069.0712176909,0
+FPA.US,D,20190328,000000,26.6725,26.8015,26.5111,26.8015,2186.2472816322,0
+FPA.US,D,20190329,000000,26.8566,26.8644,26.7463,26.7591,12857.409663726,0
+FPA.US,D,20190401,000000,27.2071,27.3124,27.2071,27.2504,2826.2732051584,0
+FPA.US,D,20190402,000000,27.2119,27.2238,27.1342,27.2238,3912.2854468242,0
+FPA.US,D,20190403,000000,27.4098,27.463,27.3567,27.3567,2544.8649816397,0
+FPA.US,D,20190404,000000,27.2681,27.3212,27.2681,27.3212,2083.6399510352,0
+FPA.US,D,20190405,000000,27.4,27.4,27.1628,27.3172,2360.9845178965,0
+FPA.US,D,20190408,000000,27.1903,27.2789,27.149,27.2789,1984.0803629311,0
+FPA.US,D,20190409,000000,27.1863,27.2188,27.1676,27.2188,2261.4249297924,0
+FPA.US,D,20190410,000000,27.2681,27.4,27.021,27.2592,4653.9027867831,0
+FPA.US,D,20190411,000000,27.2238,27.2238,26.9865,26.9964,6431.7525743558,0
+FPA.US,D,20190412,000000,27.2759,27.3645,27.2396,27.3645,6497.786995037,0
+FPA.US,D,20190415,000000,27.1017,27.2424,27.1017,27.1194,3236.7025275466,0
+FPA.US,D,20190416,000000,27.0062,27.2917,27.0062,27.2228,2002.366817889,0
+FPA.US,D,20190417,000000,27.1509,27.1509,27.1086,27.1086,1159.1580614974,0
+FPA.US,D,20190418,000000,26.9649,26.9649,26.7237,26.7237,3803.5826312412,0
+FPA.US,D,20190422,000000,26.7571,26.8891,26.6961,26.7591,8049.0879239647,0
+FPA.US,D,20190423,000000,26.7946,26.8989,26.7946,26.8989,2800.8753510502,0
+FPA.US,D,20190424,000000,26.767,26.767,26.4569,26.5249,2086.6876935282,0
+FPA.US,D,20190425,000000,26.4766,26.5554,26.1685,26.3693,10319.656081236,0
+FPA.US,D,20190426,000000,26.4776,26.5475,26.3526,26.4324,4042.3224598581,0
+FPA.US,D,20190429,000000,26.767,26.7926,26.6489,26.7591,5217.7351479847,0
+FPA.US,D,20190430,000000,26.3526,26.5279,26.3005,26.3005,2805.9549218718,0
+FPA.US,D,20190501,000000,26.4136,26.4658,26.328,26.4136,3831.012313678,0
+FPA.US,D,20190502,000000,26.328,26.4383,26.2562,26.4383,2740.9364153549,0
+FPA.US,D,20190503,000000,26.5908,26.7749,26.515,26.7749,4034.1951465435,0
+FPA.US,D,20190506,000000,25.7472,26.2729,25.6911,26.2729,227398.16288635,0
+FPA.US,D,20190507,000000,26.1597,26.1597,25.7945,25.949,13582.772377055,0
+FPA.US,D,20190508,000000,25.8083,25.8575,25.7217,25.765,4005.7495499423,0
+FPA.US,D,20190509,000000,25.385,25.6321,25.1665,25.6321,6470.3573126002,0
+FPA.US,D,20190510,000000,25.6321,25.6321,25.3919,25.5268,2742.9682436836,0
+FPA.US,D,20190513,000000,25.1232,25.1528,24.8712,24.9194,1472.0596241102,0
+FPA.US,D,20190514,000000,25.2413,25.2866,25.0562,25.1626,2942.0874198917,0
+FPA.US,D,20190515,000000,25.2649,25.4559,25.2649,25.3604,9967.1338662146,0
+FPA.US,D,20190516,000000,25.3782,25.5829,25.3782,25.4726,3854.3783394576,0
+FPA.US,D,20190517,000000,25.2256,25.323,25.1685,25.323,1726.038165192,0
+FPA.US,D,20190520,000000,25.3151,25.3151,25.1626,25.2266,5054.172967528,0
+FPA.US,D,20190521,000000,25.1311,25.2797,25.1311,25.2797,6357.5908403599,0
+FPA.US,D,20190522,000000,25.2797,25.3151,25.2797,25.3151,1255.6699071085,0
+FPA.US,D,20190523,000000,25.1232,25.1232,24.8407,24.8506,1935.3164830434,0
+FPA.US,D,20190524,000000,25.2876,25.2876,25.071,25.071,17011.48268166,0
+FPA.US,D,20190528,000000,25.1498,25.2876,25.1498,25.1911,7543.1626701298,0
+FPA.US,D,20190529,000000,25.1311,25.1311,24.8574,24.8574,1980.0167062738,0
+FPA.US,D,20190530,000000,25.0267,25.0267,24.6566,24.6566,1025.0573918062,0
+FPA.US,D,20190531,000000,24.7176,24.7658,24.5089,24.7658,2198.4382516042,0
+FPA.US,D,20190603,000000,24.8436,24.8682,24.5779,24.8368,12012.169079005,0
+FPA.US,D,20190604,000000,24.9332,24.9332,24.9332,24.9332,802.57218981852,0
+FPA.US,D,20190605,000000,25.0602,25.0602,24.8141,24.8141,1829.6614099534,0
+FPA.US,D,20190606,000000,25.1183,25.1183,24.9549,24.9549,1916.0141139212,0
+FPA.US,D,20190607,000000,25.4362,25.4362,25.2334,25.3506,177421.28148644,0
+FPA.US,D,20190610,000000,25.3024,25.447,25.3024,25.4303,10755.483257732,0
+FPA.US,D,20190611,000000,25.7374,25.7561,25.5956,25.5956,3637.9886224559,0
+FPA.US,D,20190612,000000,25.3062,25.6016,25.3062,25.447,25632.530280141,0
+FPA.US,D,20190613,000000,25.3692,25.4224,25.3191,25.4125,7846.9210052636,0
+FPA.US,D,20190614,000000,25.4037,25.4037,25.3742,25.3742,519.13213797122,0
+FPA.US,D,20190617,000000,25.2167,25.2767,25.199,25.2167,3342.3576006366,0
+FPA.US,D,20190618,000000,25.5208,25.7758,25.5208,25.7758,2405.6847411269,0
+FPA.US,D,20190619,000000,25.892,26.0937,25.6823,26.0937,5956.3047454506,0
+FPA.US,D,20190620,000000,26.327,26.39,26.2355,26.2355,6515.0575358306,0
+FPA.US,D,20190621,000000,26.1666,26.2237,26.0761,26.1321,5168.971268097,0
+FPA.US,D,20190624,000000,26.267,26.267,26.1222,26.1321,1030.1369626278,0
+FPA.US,D,20190625,000000,26.2187,26.2719,26.0071,26.1666,13704.682076774,0
+FPA.US,D,20190626,000000,26.137,26.3428,26.0761,26.1075,2542.8331533111,0
+FPA.US,D,20190627,000000,26.6027,26.6027,26.265,26.5249,17726.686253346,0
+FPA.US,D,20190628,000000,26.27,26.4028,26.27,26.4028,1005.755022684,0
+FPA.US,D,20190701,000000,26.6194,26.6194,26.3713,26.3713,1217.065168864,0
+FPA.US,D,20190702,000000,26.5042,26.5839,26.327,26.5446,5636.2917836875,0
+FPA.US,D,20190703,000000,26.5298,26.5298,26.3792,26.4244,3492.7128969571,0
+FPA.US,D,20190705,000000,26.5662,26.5662,26.3693,26.4441,4526.9135162422,0
+FPA.US,D,20190708,000000,26.0927,26.0927,26.0927,26.0927,1286.1473320383,0
+FPA.US,D,20190709,000000,25.892,25.9077,25.83,25.8762,10206.889608996,0
+FPA.US,D,20190710,000000,26.1016,26.1016,25.951,25.951,1007.7868510126,0
+FPA.US,D,20190711,000000,26.1577,26.1577,26.1577,26.1577,268.20133938239,0
+FPA.US,D,20190712,000000,26.2463,26.2463,26.0859,26.2375,11273.599481539,0
+FPA.US,D,20190715,000000,26.2572,26.3556,26.0996,26.0996,11668.790091463,0
+FPA.US,D,20190716,000000,26.1745,26.327,26.1745,26.207,4016.9246057499,0
+FPA.US,D,20190717,000000,26.2788,26.2788,26.0761,26.1449,9555.688629662,0
+FPA.US,D,20190718,000000,26.1745,26.1745,26.0691,26.142,8081.5971772232,0
+FPA.US,D,20190719,000000,26.2995,26.391,26.2808,26.2808,3009.1377547373,0
+FPA.US,D,20190722,000000,26.2552,26.3792,26.2375,26.3576,5353.8676460046,0
+FPA.US,D,20190723,000000,26.2818,26.4284,26.2818,26.4284,5945.129689643,0
+FPA.US,D,20190724,000000,26.5751,26.5751,26.2257,26.2257,4230.2665802586,0
+FPA.US,D,20190725,000000,26.2286,26.2719,26.1537,26.1537,6327.1134154301,0
+FPA.US,D,20190726,000000,26.2286,26.2286,26.0947,26.0947,4533.0090012282,0
+FPA.US,D,20190729,000000,26.0761,26.0761,25.7837,25.9471,2263.4567581211,0
+FPA.US,D,20190730,000000,25.6341,25.7502,25.6341,25.7246,2250.2498739848,0
+FPA.US,D,20190731,000000,25.7404,25.7404,25.2629,25.3004,3117.8405703203,0
+FPA.US,D,20190801,000000,25.4569,25.5326,24.8801,24.9027,5828.2995607454,0
+FPA.US,D,20190802,000000,24.7393,24.8269,24.628,24.628,2339.6503204456,0
+FPA.US,D,20190805,000000,24.1162,24.1162,23.497,23.497,1552.316843092,0
+FPA.US,D,20190806,000000,23.5601,23.6566,23.3947,23.6566,1608.19212213,0
+FPA.US,D,20190807,000000,23.372,23.6289,23.3258,23.6103,5124.2710448666,0
+FPA.US,D,20190808,000000,23.8947,23.9036,23.8701,23.9036,1315.6088428038,0
+FPA.US,D,20190809,000000,23.7589,23.7717,23.6909,23.6909,1232.3038813289,0
+FPA.US,D,20190812,000000,23.4075,23.5403,23.3632,23.3632,1651.8764311961,0
+FPA.US,D,20190813,000000,23.6378,23.7609,23.5926,23.5945,2341.6821487743,0
+FPA.US,D,20190814,000000,23.1142,23.1771,23.1053,23.1112,5909.5726938916,0
+FPA.US,D,20190815,000000,23.0344,23.1575,23.0344,23.059,1540.1258731201,0
+FPA.US,D,20190816,000000,23.4095,23.5266,23.4095,23.5266,428.7157773461,0
+FPA.US,D,20190819,000000,23.6989,23.7284,23.6713,23.6713,3131.0474544566,0
+FPA.US,D,20190820,000000,24.0739,24.0739,23.753,23.811,2476.7987326298,0
+FPA.US,D,20190821,000000,24.0217,24.0788,23.8239,23.8947,5608.8621012507,0
+FPA.US,D,20190823,000000,23.4607,23.563,23.3484,23.3484,977.30942608281,0
+FPA.US,D,20190826,000000,23.185,23.2333,23.1831,23.1831,1922.1095989071,0
+FPA.US,D,20190827,000000,23.3356,23.5286,23.3356,23.5286,465.28868726188,0
+FPA.US,D,20190828,000000,23.5138,23.5591,23.5138,23.5591,1693.5289119335,0
+FPA.US,D,20190829,000000,23.8868,23.8868,23.6841,23.8868,936.67285950972,0
+FPA.US,D,20190903,000000,23.6811,23.7609,23.6713,23.7609,603.45301361038,0
+FPA.US,D,20190904,000000,24.3485,24.3485,24.323,24.323,688.78980341387,0
+FPA.US,D,20190905,000000,24.5985,24.5985,24.5985,24.5985,367.76092748646,0
+FPA.US,D,20190906,000000,24.9126,24.9126,24.7905,24.8003,634.94635270453,0
+FPA.US,D,20190909,000000,24.701,24.756,24.701,24.7511,2143.5788867305,0
+FPA.US,D,20190910,000000,25.0228,25.0228,24.8121,24.8121,586.18247281682,0
+FPA.US,D,20190911,000000,24.9431,25.0661,24.8446,25.0661,1972.9053071235,0
+FPA.US,D,20190912,000000,25.1833,25.2492,25.0622,25.0622,1151.0307481828,0
+FPA.US,D,20190913,000000,25.2797,25.2797,25.2718,25.2718,2033.8601569831,0
+FPA.US,D,20190916,000000,25.0995,25.1556,25.0995,25.1556,889.94080795066,0
+FPA.US,D,20190917,000000,24.9607,25.1133,24.9607,25.1133,585.16655865249,0
+FPA.US,D,20190918,000000,25.1232,25.1232,24.7481,24.8446,3231.622956725,0
+FPA.US,D,20190919,000000,25.1123,25.1123,24.9697,24.9697,1322.7202419541,0
+FPA.US,D,20190920,000000,24.7875,25.1123,24.7875,25.0395,21909.204867882,0
+FPA.US,D,20190923,000000,24.7826,24.8722,24.7826,24.8131,900.09994959394,0
+FPA.US,D,20190924,000000,24.7413,24.7413,24.5789,24.5955,1360.3090660342,0
+FPA.US,D,20190925,000000,24.569,24.569,24.569,24.569,568.91193202326,0
+FPA.US,D,20190926,000000,24.5847,24.5847,24.5837,24.5837,651.20097933376,0
+FPA.US,D,20190927,000000,24.2993,24.5789,24.2993,24.3908,1190.6514005915,0
+FPA.US,D,20190930,000000,24.444,24.632,24.444,24.567,1976.9689637808,0
+FPA.US,D,20191001,000000,24.572,24.572,24.1704,24.2383,3615.6385108407,0
+FPA.US,D,20191002,000000,24.1999,24.1999,23.8288,23.8288,56490.923021581,0
+FPA.US,D,20191003,000000,24.1221,24.2658,24.1221,24.2107,7611.2289191397,0
+FPA.US,D,20191004,000000,24.1319,24.2845,24.0689,24.2796,21870.600129637,0
+FPA.US,D,20191007,000000,24.2048,24.3633,24.0946,24.2422,62379.161518021,0
+FPA.US,D,20191008,000000,24.3377,24.3377,24.0591,24.0591,741.61733995889,0
+FPA.US,D,20191009,000000,24.1221,24.2107,23.9705,24.1595,41085.600633722,0
+FPA.US,D,20191010,000000,24.1034,24.2796,24.1034,24.1605,1082.9644991728,0
+FPA.US,D,20191011,000000,24.4046,24.7038,24.3465,24.6566,22247.504284602,0
+FPA.US,D,20191014,000000,24.4312,24.5739,24.382,24.444,54087.270108782,0
+FPA.US,D,20191015,000000,24.6773,24.7393,24.6507,24.7048,5378.2495859484,0
+FPA.US,D,20191016,000000,24.7206,24.7206,24.5789,24.5789,93452.928062298,0
+FPA.US,D,20191017,000000,24.6133,24.6133,24.5414,24.5582,2786.6525527496,0
+FPA.US,D,20191018,000000,24.3908,24.4932,24.3633,24.4529,10081.932166784,0
+FPA.US,D,20191021,000000,24.3731,24.5159,24.3465,24.4971,11454.43220279,0
+FPA.US,D,20191022,000000,24.5159,24.5159,24.5159,24.5159,223.50111615199,0
+FPA.US,D,20191023,000000,24.3731,24.4706,24.3731,24.4469,1133.7602073892,0
+FPA.US,D,20191024,000000,24.6222,24.6222,24.4607,24.5592,2704.3635054391,0
+FPA.US,D,20191025,000000,24.7206,24.8377,24.6507,24.8377,9815.7626557298,0
+FPA.US,D,20191028,000000,24.9982,25.3752,24.8732,25.2689,266396.05991238,0
+FPA.US,D,20191029,000000,25.0169,25.0346,24.9549,25.0346,455.1295456186,0
+FPA.US,D,20191030,000000,24.946,24.946,24.9174,24.9174,3353.5326564442,0
+FPA.US,D,20191031,000000,24.8564,24.8564,24.8564,24.8564,697.93303089282,0
+FPA.US,D,20191101,000000,25.1075,25.1921,25.1075,25.1833,4262.7758335171,0
+FPA.US,D,20191104,000000,25.2128,25.7059,25.2128,25.6606,358401.31029052,0
+FPA.US,D,20191105,000000,25.5533,25.5533,25.4195,25.4549,3909.2377043312,0
+FPA.US,D,20191106,000000,25.4549,25.4549,25.4549,25.4549,1250.5903362868,0
+FPA.US,D,20191107,000000,25.7502,25.8034,25.7325,25.8034,2079.5762943779,0
+FPA.US,D,20191108,000000,25.8122,25.8122,25.8122,25.8122,488.6547130414,0
+FPA.US,D,20191111,000000,25.3112,25.451,25.3112,25.451,1299.3542161745,0
+FPA.US,D,20191112,000000,25.2501,25.2994,25.2501,25.2994,802.57218981852,0
+FPA.US,D,20191113,000000,25.0031,25.0031,24.9549,24.9549,1166.2694606477,0
+FPA.US,D,20191114,000000,25.0798,25.0798,25.0317,25.0317,478.49557139813,0
+FPA.US,D,20191118,000000,25.1596,25.4017,25.1596,25.2777,3346.4212572939,0
+FPA.US,D,20191120,000000,25.2423,25.2423,25.1783,25.1783,2317.3002088304,0
+FPA.US,D,20191121,000000,25.0523,25.1596,24.9942,24.9942,1760.5792467791,0
+FPA.US,D,20191122,000000,25.0435,25.1075,25.0169,25.0169,1776.8338734083,0
+FPA.US,D,20191125,000000,25.2777,25.4195,25.2777,25.3968,2985.7717289578,0
+FPA.US,D,20191126,000000,25.2767,25.3062,25.2767,25.3062,434.81126233206,0
+FPA.US,D,20191127,000000,25.2364,25.3427,25.2364,25.3339,9159.4821055744,0
+FPA.US,D,20191129,000000,25.1419,25.1419,24.883,24.9677,15717.208036307,0
+FPA.US,D,20191202,000000,24.7305,24.8289,24.7206,24.8289,2174.0563116603,0
+FPA.US,D,20191203,000000,24.4341,24.5552,24.4341,24.5552,262.10585439643,0
+FPA.US,D,20191204,000000,24.569,24.6547,24.4351,24.6547,1504.5688773686,0
+FPA.US,D,20191206,000000,24.9864,24.9864,24.8003,24.8377,3464.2673003559,0
+FPA.US,D,20191209,000000,24.8869,24.9076,24.8869,24.9076,183.88046374323,0
+FPA.US,D,20191210,000000,24.8191,24.8791,24.5503,24.5789,7862.1597177285,0
+FPA.US,D,20191211,000000,24.8466,24.9735,24.632,24.9411,14004.376755251,0
+FPA.US,D,20191212,000000,25.2206,25.3919,25.2206,25.3919,1552.316843092,0
+FPA.US,D,20191213,000000,25.6134,25.6134,25.4303,25.5317,844.22467055594,0
+FPA.US,D,20191216,000000,25.6114,25.6911,25.6114,25.6911,1198.7787139061,0
+FPA.US,D,20191217,000000,25.6646,25.7729,25.6281,25.6281,2256.3453589708,0
+FPA.US,D,20191218,000000,25.8605,25.8605,25.4588,25.5317,64704.589040167,0
+FPA.US,D,20191219,000000,25.4588,25.6232,25.3122,25.5268,179734.51803861,0
+FPA.US,D,20191220,000000,25.7315,25.8044,25.5848,25.7502,204150.99906405,0
+FPA.US,D,20191223,000000,25.761,25.7768,25.5593,25.7768,937.68877367404,0
+FPA.US,D,20191226,000000,25.821,26.0613,25.821,25.9077,2130.3720025942,0
+FPA.US,D,20191227,000000,26.1685,26.1685,25.9363,25.9363,424.65212068879,0
+FPA.US,D,20191230,000000,25.887,25.8958,25.887,25.8958,322.04479009174,0
+FPA.US,D,20191231,000000,25.7147,26.0849,25.7147,25.951,5343.7085043613,0
+FPA.US,D,20200102,000000,26.0879,26.0879,25.9598,25.9746,632.91452437587,0
+FPA.US,D,20200103,000000,25.5475,25.6911,25.5475,25.6911,346.42673003559,0
+FPA.US,D,20200106,000000,25.577,25.577,25.4588,25.5543,10902.79081156,0
+FPA.US,D,20200107,000000,25.5248,25.5543,25.4775,25.5543,693.86937423551,0
+FPA.US,D,20200108,000000,25.7119,25.7119,25.6134,25.6134,415.50889320984,0
+FPA.US,D,20200109,000000,25.5691,25.7364,25.5691,25.7364,2726.7136170543,0
+FPA.US,D,20200110,000000,26.0051,26.0051,25.8555,25.8555,6283.429106364,0
+FPA.US,D,20200113,000000,26.0809,26.1282,26.0809,26.1282,2486.9578742731,0
+FPA.US,D,20200114,000000,26.142,26.2867,26.1134,26.2867,729.42636998696,0
+FPA.US,D,20200116,000000,26.4008,26.6164,26.4008,26.4599,1178.4604306196,0
+FPA.US,D,20200121,000000,26.1509,26.1509,25.8782,26.0268,11516.402966814,0
+FPA.US,D,20200122,000000,26.2168,26.4136,26.0494,26.2365,2621.0585439643,0
+FPA.US,D,20200123,000000,25.8132,25.9855,25.8132,25.8958,366.74501332213,0
+FPA.US,D,20200124,000000,25.8044,25.8044,25.5878,25.7768,1106.3305249524,0
+FPA.US,D,20200127,000000,24.8997,24.9677,24.8997,24.9677,953.94340030328,0
+FPA.US,D,20200128,000000,24.9716,25.008,24.9401,24.9716,1152.0466623471,0
+FPA.US,D,20200129,000000,25.1311,25.1311,24.8466,24.9499,3355.5644847729,0
+FPA.US,D,20200203,000000,23.9833,24.1329,23.9292,24.0896,3557.731403474,0
+FPA.US,D,20200204,000000,24.5031,24.6408,24.5031,24.63,1068.7417008723,0
+FPA.US,D,20200205,000000,24.7974,24.7974,24.758,24.758,173.72132209996,0
+FPA.US,D,20200206,000000,24.8308,24.9982,24.8308,24.9982,1514.7280190119,0
+FPA.US,D,20200207,000000,24.5759,24.6665,24.4479,24.6665,973.2457694255,0
+FPA.US,D,20200210,000000,24.5562,24.5562,24.5562,24.5562,361.6654425005,0
+FPA.US,D,20200211,000000,24.9244,25.1065,24.8968,25.0317,2329.4911788024,0
+FPA.US,D,20200212,000000,25.1734,25.2403,25.1734,25.2403,587.19838698115,0
+FPA.US,D,20200213,000000,25.013,25.2836,24.9844,25.1546,4330.842082527,0
+FPA.US,D,20200218,000000,25.1143,25.1143,25.1143,25.1143,2621.0585439643,0
+FPA.US,D,20200219,000000,24.9401,25.1261,24.9401,25.1261,2764.3024411344,0
+FPA.US,D,20200221,000000,24.3121,24.4893,24.2816,24.3898,1084.9963275015,0
+FPA.US,D,20200224,000000,23.4035,23.5778,23.0374,23.4065,5013.5364009549,0
+FPA.US,D,20200225,000000,23.5522,23.5522,23.1328,23.1328,1175.4126881266,0
+FPA.US,D,20200226,000000,23.2923,23.3189,23.0423,23.0423,1733.1495643423,0
+FPA.US,D,20200227,000000,23.1201,23.1771,22.8681,22.8681,4837.7832505263,0
+FPA.US,D,20200228,000000,22.0668,22.2007,22.0629,22.181,4329.8261683627,0
+FPA.US,D,20200302,000000,22.2263,22.4271,22.1171,22.4271,8260.3980701448,0
+FPA.US,D,20200303,000000,22.9734,22.9734,22.5629,22.5629,1106.3305249524,0
+FPA.US,D,20200304,000000,22.7017,22.9409,22.3986,22.9409,803.58810398285,0
+FPA.US,D,20200305,000000,22.8701,22.9734,22.5984,22.7017,1396.88197595,0
+FPA.US,D,20200306,000000,22.183,22.2214,22.1111,22.2214,2812.0504068578,0
+FPA.US,D,20200309,000000,20.7075,20.7803,20.3531,20.5174,4877.4039029351,0
+FPA.US,D,20200310,000000,21.2449,21.488,21.2173,21.362,4029.1155757218,0
+FPA.US,D,20200311,000000,20.8266,20.8266,20.4063,20.5293,2782.5888960923,0
+FPA.US,D,20200312,000000,18.3096,18.8707,17.9858,18.4543,43313.500396092,0
+FPA.US,D,20200313,000000,19.792,19.792,18.9337,19.4475,58473.987470348,0
+FPA.US,D,20200316,000000,17.1225,17.7476,16.7475,17.3577,9613.5957370287,0
+FPA.US,D,20200317,000000,17.0979,17.8677,17.0979,17.7466,8361.9894865775,0
+FPA.US,D,20200318,000000,16.4561,16.8095,16.3065,16.3065,2382.3187153474,0
+FPA.US,D,20200319,000000,16.0378,16.2672,15.9187,15.9925,7357.2503780579,0
+FPA.US,D,20200320,000000,16.775,16.775,15.6558,15.6558,3483.5696694781,0
+FPA.US,D,20200323,000000,15.3182,15.4747,15.3153,15.3153,3239.7502700396,0
+FPA.US,D,20200324,000000,16.5201,16.6727,16.3448,16.6727,3309.8483473782,0
+FPA.US,D,20200325,000000,17.904,17.904,17.4975,17.841,9640.0095053012,0
+FPA.US,D,20200326,000000,18.159,18.724,17.908,18.4947,5970.5275437512,0
+FPA.US,D,20200327,000000,17.5675,17.5675,17.3666,17.5675,1786.9930150516,0
+FPA.US,D,20200330,000000,17.6206,18.1029,17.6206,17.9592,6029.4505652822,0
+FPA.US,D,20200331,000000,17.8677,18.1679,17.8677,18.0546,1064.6780442149,0
+FPA.US,D,20200401,000000,17.7289,17.7289,17.4877,17.4877,304.77424929817,0
+FPA.US,D,20200402,000000,18.0221,18.036,17.9828,17.9828,858.44746885652,0
+FPA.US,D,20200403,000000,17.8687,17.8687,17.4227,17.6993,647.13732267645,0
+FPA.US,D,20200406,000000,18.351,18.9494,18.351,18.85,3033.5196946811,0
+FPA.US,D,20200407,000000,19.0242,19.0803,18.8529,18.8529,663.39194930569,0
+FPA.US,D,20200408,000000,19.0242,19.0508,18.9239,18.9239,1108.362353281,0
+FPA.US,D,20200409,000000,19.6689,19.7054,19.2241,19.4387,900.09994959394,0
+FPA.US,D,20200413,000000,19.6414,19.6414,19.105,19.2654,4176.4231295493,0
+FPA.US,D,20200414,000000,20.0666,20.0666,19.5676,19.8816,802.57218981852,0
+FPA.US,D,20200415,000000,19.4967,19.4967,19.1837,19.2506,991.53222438339,0
+FPA.US,D,20200416,000000,19.6503,19.6503,19.2831,19.4425,3626.8135666483,0
+FPA.US,D,20200417,000000,19.6326,19.8492,19.6326,19.7595,7426.3325412321,0
+FPA.US,D,20200420,000000,19.4603,19.5302,19.3944,19.5302,659.32829264838,0
+FPA.US,D,20200421,000000,19.1098,19.1098,18.7427,18.9406,2280.7272989147,0
+FPA.US,D,20200422,000000,19.3334,19.4967,19.2506,19.4967,4012.8609490926,0
+FPA.US,D,20200423,000000,19.6552,19.6552,19.5056,19.5056,539.45042125777,0
+FPA.US,D,20200424,000000,19.2694,19.4878,19.2694,19.478,2271.5840714357,0
+FPA.US,D,20200427,000000,19.851,19.982,19.851,19.982,1004.7391085196,0
+FPA.US,D,20200429,000000,20.4929,20.4929,20.4526,20.4526,539.45042125777,0
+FPA.US,D,20200430,000000,20.0529,20.1779,19.8797,20.1169,2875.0370850461,0
+FPA.US,D,20200501,000000,19.3343,19.355,19.105,19.355,1732.1336501779,0
+FPA.US,D,20200504,000000,19.5155,19.5607,19.3343,19.5607,734.5059408086,0
+FPA.US,D,20200505,000000,19.9013,19.9013,19.6601,19.855,2944.1192482203,0
+FPA.US,D,20200507,000000,20.0116,20.2695,19.9515,20.0479,12893.982573641,0
+FPA.US,D,20200508,000000,20.2252,20.3491,20.2252,20.3491,334.23576006366,0
+FPA.US,D,20200511,000000,20.171,20.4781,20.1414,20.3343,4124.6115071686,0
+FPA.US,D,20200512,000000,20.1799,20.4702,20.1071,20.2054,699.96485922147,0
+FPA.US,D,20200513,000000,19.9988,19.9988,19.8383,19.9731,1530.9826456412,0
+FPA.US,D,20200514,000000,19.7507,20.1514,19.7507,20.1514,2172.0244833316,0
+FPA.US,D,20200515,000000,20.1071,20.1071,19.6779,19.8835,5472.7296032309,0
+FPA.US,D,20200518,000000,20.4801,20.7419,20.4801,20.7075,1540.1258731201,0
+FPA.US,D,20200519,000000,20.7616,20.8177,20.4604,20.5499,966.13437027521,0
+FPA.US,D,20200520,000000,20.7075,20.8334,20.5707,20.8286,1004.7391085196,0
+FPA.US,D,20200521,000000,20.734,20.8088,20.2891,20.4791,1573.6510405429,0
+FPA.US,D,20200522,000000,20.044,20.044,20.044,20.044,160.5144379637,0
+FPA.US,D,20200526,000000,21.1218,21.1218,20.8473,20.8473,576.02333117355,0
+FPA.US,D,20200527,000000,20.5165,20.6888,20.5165,20.6888,618.69172607529,0
+FPA.US,D,20200528,000000,20.4526,20.7951,20.4526,20.5529,905.17952041557,0
+FPA.US,D,20200529,000000,20.6257,20.8266,20.5431,20.8266,2974.5966731502,0
+FPA.US,D,20200601,000000,21.1347,21.1445,21.0165,21.1445,1400.9456326073,0
+FPA.US,D,20200602,000000,21.7814,22.0609,21.7814,22.0176,1702.6721394125,0
+FPA.US,D,20200603,000000,22.3277,22.4832,22.2873,22.4832,799.52444732554,0
+FPA.US,D,20200604,000000,22.3818,22.3818,22.0668,22.183,1148.9989198541,0
+FPA.US,D,20200605,000000,22.7096,23.1102,22.7096,22.8966,1516.7598473406,0
+FPA.US,D,20200608,000000,22.9606,23.1201,22.9606,23.1201,544.5299920794,0
+FPA.US,D,20200609,000000,22.5629,22.8061,22.5107,22.8061,698.94894505714,0
+FPA.US,D,20200610,000000,22.9016,22.9439,22.5915,22.9439,1057.5666450647,0
+FPA.US,D,20200611,000000,22.2499,22.2499,21.554,21.8099,1562.4759847353,0
+FPA.US,D,20200612,000000,22.2263,22.243,22.1091,22.243,2087.7036076925,0
+FPA.US,D,20200615,000000,21.9536,21.9536,21.9221,21.9221,296.64693598355,0
+FPA.US,D,20200616,000000,22.3178,22.4005,22.2824,22.3277,2876.0529992104,0
+FPA.US,D,20200617,000000,22.5009,22.5009,22.3591,22.3591,1438.5344566874,0
+FPA.US,D,20200622,000000,22.2085,22.4428,22.2085,22.4428,269.21725354672,0
+FPA.US,D,20200624,000000,22.0629,22.2548,22.0629,22.2499,813.74724562612,0
+FPA.US,D,20200625,000000,21.9851,22.245,21.9851,22.245,395.1906099233,0
+FPA.US,D,20200626,000000,21.9162,22.0609,21.9162,22.0609,701.99668755012,0
+FPA.US,D,20200629,000000,21.9615,22.1229,21.9615,22.1229,586.18247281682,0
+FPA.US,D,20200630,000000,22.2725,22.374,22.2725,22.374,1269.8927054091,0
+FPA.US,D,20200701,000000,22.374,22.4193,22.374,22.4193,1738.2291351639,0
+FPA.US,D,20200702,000000,22.7215,22.9872,22.686,22.8051,1446.661770002,0
+FPA.US,D,20200706,000000,23.4557,23.4557,23.2864,23.2864,1426.3434867154,0
+FPA.US,D,20200708,000000,23.3927,23.3927,23.2028,23.2048,1739.2450493282,0
+FPA.US,D,20200709,000000,22.9232,23.0698,22.9054,23.0698,878.76575214306,0
+FPA.US,D,20200710,000000,22.8218,23.1398,22.8218,23.1398,1767.6906459294,0
+FPA.US,D,20200713,000000,23.4025,23.4025,23.1309,23.1309,750.76056743783,0
+FPA.US,D,20200716,000000,22.8917,23.0482,22.8917,23.0482,338.29941672097,0
+FPA.US,D,20200717,000000,23.1693,23.2323,23.1693,23.2323,916.35457622317,0
+FPA.US,D,20200722,000000,23.2175,23.438,23.1713,23.438,1240.4311946436,0
+FPA.US,D,20200723,000000,23.6103,23.6103,23.2824,23.2824,436.84309066071,0
+FPA.US,D,20200724,000000,23.19,23.2214,23.19,23.2214,503.89342550631,0
+FPA.US,D,20200727,000000,23.2638,23.3829,23.2539,23.3554,1864.2024915405,0
+FPA.US,D,20200729,000000,23.4557,23.6251,23.4557,23.6251,401.28609490926,0
+FPA.US,D,20200731,000000,23.125,23.378,23.125,23.378,1830.6773241177,0
+FPA.US,D,20200803,000000,23.9145,23.9145,23.9095,23.9095,207.24648952276,0
+FPA.US,D,20200804,000000,23.9833,24.1487,23.9833,24.1487,212.32606034439,0
+FPA.US,D,20200805,000000,24.5927,24.6852,24.5749,24.6852,457.16137394726,0
+FPA.US,D,20200806,000000,24.7305,24.8771,24.7305,24.7305,994.57996687637,0
+FPA.US,D,20200807,000000,24.3465,24.5011,24.3465,24.5011,537.41859292911,0
+FPA.US,D,20200811,000000,25.0337,25.0337,24.7944,24.8997,1607.1762079657,0
+FPA.US,D,20200812,000000,25.138,25.2157,25.0602,25.0927,837.11327140565,0
+FPA.US,D,20200813,000000,24.9607,24.9607,24.9607,24.9607,159.49852379938,0
+FPA.US,D,20200817,000000,24.758,24.9834,24.758,24.9834,616.65989774664,0
+FPA.US,D,20200820,000000,24.1064,24.2993,24.1064,24.2993,428.7157773461,0
+FPA.US,D,20200821,000000,24.1724,24.4401,24.0798,24.2452,813.74724562612,0
+FPA.US,D,20200825,000000,24.7018,24.8594,24.6576,24.8594,2507.2761575596,0
+FPA.US,D,20200826,000000,24.8594,25.0337,24.8594,25.0337,1095.1554691448,0
+FPA.US,D,20200827,000000,24.7678,24.8722,24.7678,24.8722,321.02887592741,0
+FPA.US,D,20200828,000000,25.0247,25.1606,25.0247,25.0257,1168.3012889763,0
+FPA.US,D,20200901,000000,25.1428,25.1428,24.8663,24.9184,538.43450709344,0
+FPA.US,D,20200902,000000,25.1606,25.1606,25.1606,25.1606,365.72909915781,0
+FPA.US,D,20200903,000000,25.197,25.197,24.6064,24.6064,591.26204363845,0
+FPA.US,D,20200904,000000,24.6576,24.6576,24.4736,24.4736,506.94116799929,0
+FPA.US,D,20200909,000000,24.629,24.629,24.5651,24.5651,282.42413768297,0
+FPA.US,D,20200910,000000,24.3781,24.3781,24.3781,24.3781,237.72391445257,0
+FPA.US,D,20200911,000000,24.5414,24.5414,24.4263,24.4263,258.04219773912,0
+FPA.US,D,20200914,000000,24.6025,24.7491,24.6025,24.7491,1335.9271260903,0
+FPA.US,D,20200915,000000,24.8496,25.2531,24.7944,25.2531,11922.768632545,0
+FPA.US,D,20200916,000000,25.5475,25.5563,25.5475,25.5563,1059.5984733933,0
+FPA.US,D,20200917,000000,25.0602,25.2068,25.0602,25.2068,195.05551955083,0
+FPA.US,D,20200918,000000,25.2157,25.3072,24.9037,24.9037,3431.7580470974,0
+FPA.US,D,20200921,000000,24.629,24.629,24.3988,24.4686,816.7949881191,0
+FPA.US,D,20200923,000000,24.5011,24.5011,23.9794,23.9794,681.67840426358,0
+FPA.US,D,20200924,000000,23.5866,23.9597,23.5866,23.878,1039.2801901068,0
+FPA.US,D,20200928,000000,24.19,24.4322,24.0975,24.4322,1535.0463022985,0
+FPA.US,D,20200929,000000,24.3997,24.4194,24.3997,24.4194,467.32051559053,0
+FPA.US,D,20200930,000000,24.1064,24.5444,24.1064,24.3928,1023.0255634775,0
+FPA.US,D,20201002,000000,24.3593,24.4646,24.3593,24.4646,196.07143371516,0
+FPA.US,D,20201006,000000,24.9519,24.9519,24.8506,24.8506,281.40822351865,0
+FPA.US,D,20201007,000000,25.1251,25.1251,24.9194,25.1251,833.04961474834,0
+FPA.US,D,20201008,000000,25.322,25.3555,25.2088,25.3555,2032.8442428188,0
+FPA.US,D,20201009,000000,25.5061,25.5061,25.4657,25.4657,542.49816375075,0
+FPA.US,D,20201013,000000,25.3555,25.3555,25.3555,25.3555,504.90933967064,0
+FPA.US,D,20201014,000000,25.3151,25.3151,24.8781,24.8781,625.80312522558,0
+FPA.US,D,20201015,000000,24.7866,24.7866,24.6064,24.7028,2496.101101752,0
+FPA.US,D,20201016,000000,25.2157,25.2157,25.2157,25.2157,1179.4763447839,0
+FPA.US,D,20201019,000000,24.5847,25.0435,24.5847,25.0435,762.95153740976,0
+FPA.US,D,20201020,000000,25.0257,25.0257,25.0257,25.0257,316.9652192701,0
+FPA.US,D,20201023,000000,25.134,25.4805,25.134,25.4805,1365.3886368558,0
+FPA.US,D,20201026,000000,24.635,24.635,24.635,24.635,220.45337365901,0
+FPA.US,D,20201027,000000,24.7226,24.7226,24.7226,24.7226,394.17469575897,0
+FPA.US,D,20201028,000000,24.7098,24.7098,24.4371,24.5424,560.78461870864,0
+FPA.US,D,20201029,000000,24.6675,24.693,24.5474,24.5474,665.42377763434,0
+FPA.US,D,20201030,000000,23.9046,23.9046,23.9046,23.9046,237.72391445257,0
+FPA.US,D,20201103,000000,24.9431,24.9431,24.9431,24.9431,898.06812126528,0
+FPA.US,D,20201104,000000,25.7591,25.7591,25.452,25.452,706.06034420743,0
+FPA.US,D,20201105,000000,25.9884,25.9884,25.7315,25.7315,699.96485922147,0
+FPA.US,D,20201106,000000,26.2,26.2089,25.7955,25.7955,3727.3890689167,0
+FPA.US,D,20201109,000000,26.9216,26.9216,26.4294,26.4294,1211.9855980424,0
+FPA.US,D,20201110,000000,26.5032,26.5032,26.2128,26.2453,1534.0303881341,0
+FPA.US,D,20201111,000000,26.3566,26.3566,26.2,26.2,1666.0992294967,0
+FPA.US,D,20201112,000000,26.3783,26.7138,26.3783,26.7138,620.72355440394,0
+FPA.US,D,20201113,000000,26.705,26.8064,26.705,26.8064,2006.4304745463,0
+FPA.US,D,20201116,000000,27.2404,27.2434,26.958,26.958,937.68877367404,0
+FPA.US,D,20201117,000000,26.9344,27.4029,26.9344,27.0593,810.69950313314,0
+FPA.US,D,20201118,000000,27.082,27.082,26.8989,26.9984,4920.0722978368,0
+FPA.US,D,20201119,000000,27.3655,27.3655,27.1086,27.1086,586.18247281682,0
+FPA.US,D,20201120,000000,27.2819,27.4482,27.2819,27.3064,2091.7672643498,0
+FPA.US,D,20201124,000000,27.586,27.5958,27.586,27.5958,502.87751134198,0
+FPA.US,D,20201125,000000,27.3655,27.6776,27.3655,27.4216,2722.649960397,0
+FPA.US,D,20201130,000000,27.1185,27.2424,26.9984,27.2424,988.48448189041,0
+FPA.US,D,20201201,000000,27.6323,27.77,27.6323,27.6323,9288.503204444,0
+FPA.US,D,20201202,000000,27.9521,28.0909,27.4993,28.0909,1858.1070065545,0
+FPA.US,D,20201203,000000,28.402,28.6875,28.2938,28.5142,3434.8057895904,0
+FPA.US,D,20201204,000000,28.6963,28.965,28.6963,28.7061,508.97299632795,0
+FPA.US,D,20201207,000000,28.3616,28.5497,28.3616,28.5497,315.94930510577,0
+FPA.US,D,20201209,000000,28.7514,28.7514,28.0909,28.6599,2171.0085691673,0
+FPA.US,D,20201211,000000,28.6875,28.7711,28.4867,28.5959,1795.1203283662,0
+FPA.US,D,20201214,000000,28.6796,28.6796,28.6796,28.6796,218.42154533036,0
+FPA.US,D,20201216,000000,28.963,28.963,28.963,28.963,62.986678188289,0
+FPA.US,D,20201217,000000,29.0202,29.0202,29.0202,29.0202,16.254626629236,0
+FPA.US,D,20201218,000000,29.1816,29.1816,29.1816,29.1816,294.6151076549,0
+FPA.US,D,20201222,000000,28.5585,28.5585,28.2425,28.2425,447.00223230399,0
+FPA.US,D,20201223,000000,29.0182,29.0182,28.6953,28.6953,203.18283286545,0
+FPA.US,D,20201224,000000,28.655,28.6599,28.6333,28.6333,2213.6769640691,0
+FPA.US,D,20201229,000000,29.096,29.1875,29.096,29.1875,1107.3464391167,0
+FPA.US,D,20201231,000000,29.3745,29.8332,29.3745,29.4277,6055.8643335547,0
+FPA.US,D,20210104,000000,30.6798,30.6798,29.8283,29.911,2232.9793331913,0
+FPA.US,D,20210105,000000,30.541,30.9209,30.1895,30.9209,17805.927558163,0
+FPA.US,D,20210106,000000,30.3373,30.5774,30.3373,30.5774,1215.0333405354,0
+FPA.US,D,20210107,000000,31.2546,31.2546,31.0361,31.0361,8770.3869806371,0
+FPA.US,D,20210108,000000,31.4032,31.671,31.3373,31.671,11591.580614974,0
+FPA.US,D,20210111,000000,30.9662,31.292,30.725,31.292,991.53222438339,0
+FPA.US,D,20210113,000000,31.4761,31.4761,31.2084,31.2084,333.21984589934,0
+FPA.US,D,20210114,000000,31.8108,31.8482,31.2733,31.5716,1434.4708000301,0
+FPA.US,D,20210119,000000,31.2182,31.607,31.2182,31.4082,791.39713401092,0
+FPA.US,D,20210121,000000,32.738,32.738,32.5136,32.5136,1073.8212716939,0
+FPA.US,D,20210122,000000,32.236,32.238,31.7192,31.9298,2382.3187153474,0
+FPA.US,D,20210125,000000,31.9683,32.1444,31.8738,32.1444,5375.2018434554,0
+FPA.US,D,20210126,000000,31.6434,31.6434,31.5696,31.6434,2388.4142003333,0
+FPA.US,D,20210127,000000,30.8441,31.356,30.8441,30.973,2276.6636422573,0
+FPA.US,D,20210128,000000,30.6896,31.3107,30.6896,30.8234,828.98595809103,0
+FPA.US,D,20210129,000000,30.2063,30.2063,29.8382,30.0872,1315.6088428038,0
+FPA.US,D,20210201,000000,30.3835,30.6847,30.1344,30.6847,22384.652696786,0
+FPA.US,D,20210202,000000,30.8569,31.1434,30.8569,31.1434,448.01814646831,0
+FPA.US,D,20210203,000000,31.1719,31.2507,31.1719,31.2182,1809.3431266668,0
+FPA.US,D,20210204,000000,31.2231,31.2733,30.8186,31.2448,2036.9078994761,0
+FPA.US,D,20210205,000000,31.5233,31.5233,31.3757,31.4761,1008.802765177,0
+FPA.US,D,20210208,000000,31.2084,31.9584,31.2084,31.6198,43899.682868909,0
+FPA.US,D,20210209,000000,31.8767,31.8767,31.7655,31.7655,11833.368186084,0
+FPA.US,D,20210211,000000,32.552,32.5982,32.2881,32.2881,4700.6348383421,0
+FPA.US,D,20210212,000000,32.0696,32.4309,32.0696,32.3482,4188.6140995212,0
+FPA.US,D,20210216,000000,32.4594,32.486,32.3984,32.486,2795.7957802286,0
+FPA.US,D,20210218,000000,32.0972,32.107,31.7557,32.107,2980.6921581361,0
+FPA.US,D,20210219,000000,32.672,32.672,32.3266,32.3266,874.70209548576,0
+FPA.US,D,20210222,000000,32.0716,32.3935,32.0716,32.3935,493.73428386304,0
+FPA.US,D,20210223,000000,32.302,32.302,32.302,32.302,375.88824080108,0
+FPA.US,D,20210301,000000,31.0548,31.3787,31.0548,31.3787,1071.7894433652,0
+FPA.US,D,20210304,000000,30.4051,30.541,30.4051,30.541,336.26758839232,0
+FPA.US,D,20210305,000000,30.4307,30.9307,30.3559,30.9307,2142.5629725662,0
+FPA.US,D,20210308,000000,30.5114,30.726,30.2398,30.3185,2693.1884496315,0
+FPA.US,D,20210309,000000,30.9397,31.0243,30.5872,30.5872,2730.7772737116,0
+FPA.US,D,20210310,000000,30.4897,30.7733,30.2338,30.6158,1861.1547490475,0
+FPA.US,D,20210311,000000,31.2644,31.2644,30.981,31.2359,993.56405271204,0
+FPA.US,D,20210312,000000,31.292,31.3757,31.0558,31.2822,2056.2102685983,0
+FPA.US,D,20210315,000000,31.671,31.671,31.4603,31.4603,289.53553683326,0
+FPA.US,D,20210316,000000,31.8482,31.9584,31.417,31.7094,1630.5422337452,0
+FPA.US,D,20210317,000000,31.5883,31.9998,31.2182,31.7192,7618.34031829,0
+FPA.US,D,20210319,000000,31.5036,31.6661,31.4545,31.4545,1174.3967739623,0
+FPA.US,D,20210322,000000,31.8285,31.8767,31.6523,31.6523,3193.0182184805,0
+FPA.US,D,20210323,000000,31.041,31.1276,30.7634,30.9593,914.32274789452,0
+FPA.US,D,20210324,000000,31.1109,31.1109,30.666,30.666,62188.169655127,0
+FPA.US,D,20210325,000000,30.7083,30.9967,30.7083,30.9967,296.64693598355,0
+FPA.US,D,20210326,000000,31.4082,31.5991,31.351,31.5991,4584.8206236088,0
+FPA.US,D,20210329,000000,31.6031,31.6129,31.3845,31.3845,406.3656657309,0
+FPA.US,D,20210401,000000,31.6316,32.2085,31.6218,31.857,2563.1514365976,0
+FPA.US,D,20210405,000000,32.1917,32.4989,32.1917,32.4526,2896.371282497,0
+FPA.US,D,20210406,000000,32.4989,32.5638,31.9771,32.2005,4976.9634910392,0
+FPA.US,D,20210407,000000,32.3561,32.3561,31.9939,32.2035,2102.9423201574,0
+FPA.US,D,20210408,000000,32.8246,32.8344,32.486,32.486,2618.0108014713,0
+FPA.US,D,20210409,000000,32.7419,32.7508,32.4939,32.4989,3666.434219057,0
+FPA.US,D,20210412,000000,32.2488,32.4989,32.2488,32.4053,1430.4071433728,0
+FPA.US,D,20210413,000000,32.2085,32.2085,32.2085,32.2085,163.56218045669,0
+FPA.US,D,20210414,000000,33.0293,33.0293,32.6347,32.6347,3104.6336861841,0
+FPA.US,D,20210415,000000,33.2902,33.2902,32.9831,32.9831,327.12436091337,0
+FPA.US,D,20210416,000000,32.6485,33.1701,32.6485,32.9507,1666.0992294967,0
+FPA.US,D,20210422,000000,32.9457,32.9457,32.9457,32.9457,279.37639518999,0
+FPA.US,D,20210427,000000,33.4585,33.7902,33.4585,33.7902,1643.7491178815,0
+FPA.US,D,20210428,000000,33.4703,33.8651,33.4703,33.8651,309.85382011981,0
+FPA.US,D,20210429,000000,33.7262,33.7991,33.7262,33.7991,217.40563116603,0
+FPA.US,D,20210430,000000,33.6929,33.6929,33.3286,33.3286,2301.0455822012,0
+FPA.US,D,20210503,000000,33.4497,33.4497,33.4497,33.4497,1699.6243969195,0
+FPA.US,D,20210504,000000,33.1967,33.1967,33.1003,33.1003,121.90969971927,0
+FPA.US,D,20210505,000000,33.0588,33.0588,33.0588,33.0588,285.47188017595,0
+FPA.US,D,20210506,000000,33.4871,34.2145,33.4871,33.9684,4046.3861165154,0
+FPA.US,D,20210507,000000,34.3631,34.625,34.3631,34.625,58981.944552511,0
+FPA.US,D,20210510,000000,34.8671,34.8671,34.5315,34.5315,2323.3956938164,0
+FPA.US,D,20210511,000000,34.5029,34.5029,34.4852,34.4852,3059.9334629537,0
+FPA.US,D,20210512,000000,33.7705,33.9536,33.1003,33.367,2224.8520198767,0
+FPA.US,D,20210513,000000,33.3758,33.6849,33.3758,33.492,1317.6406711324,0
+FPA.US,D,20210514,000000,33.8158,33.9064,33.5786,33.5786,4288.1736876253,0
+FPA.US,D,20210517,000000,33.0018,33.3099,32.9004,33.3099,2043.0033844621,0
+FPA.US,D,20210518,000000,33.6929,33.87,33.6929,33.87,257.02628357479,0
+FPA.US,D,20210519,000000,33.87,33.87,33.5983,33.5983,393.15878159464,0
+FPA.US,D,20210520,000000,33.804,33.9724,33.3758,33.7715,3400.2647080033,0
+FPA.US,D,20210521,000000,33.8868,33.8868,33.3935,33.3935,1397.8978901143,0
+FPA.US,D,20210524,000000,33.6642,34.0934,33.5343,33.7617,1503.5529632043,0
+FPA.US,D,20210525,000000,34.1682,34.3444,33.618,33.9724,1863.1865773762,0
+FPA.US,D,20210526,000000,33.9448,34.4026,33.9448,34.1633,2065.3534960773,0
+FPA.US,D,20210527,000000,34.3631,34.3631,33.9803,34.3592,835.08144307699,0
+FPA.US,D,20210528,000000,35.1191,35.1191,34.3278,34.5207,1354.2135810482,0
+FPA.US,D,20210602,000000,35.1378,35.1378,34.7834,34.7834,2577.3742348982,0
+FPA.US,D,20210603,000000,34.4478,34.6643,34.4478,34.4812,10357.244905316,0
+FPA.US,D,20210604,000000,34.4478,34.9892,34.373,34.7047,571.95967451624,0
+FPA.US,D,20210608,000000,34.3828,34.8484,34.3828,34.5315,3340.325772308,0
+FPA.US,D,20210609,000000,34.3946,34.4941,34.2303,34.2303,712.1558291934,0
+FPA.US,D,20210610,000000,34.4941,34.6801,34.2795,34.4242,4377.5741340861,0
+FPA.US,D,20210614,000000,34.6713,34.8474,34.5305,34.5305,3167.6203643723,0
+FPA.US,D,20210615,000000,34.5865,34.6998,34.3484,34.3484,881.81349463605,0
+FPA.US,D,20210621,000000,33.5058,34.0934,33.4497,34.0934,881.81349463605,0
+FPA.US,D,20210622,000000,34.0098,34.0098,33.9015,33.9015,580.08698783086,0
+FPA.US,D,20210624,000000,34.244,34.4134,34.1022,34.1022,3084.3154028975,0
+FPA.US,D,20210628,000000,34.0009,34.2637,34.0009,34.2637,900.09994959394,0
+FPA.US,D,20210629,000000,34.2342,34.3336,34.0501,34.0501,5071.4435083216,0
+FPA.US,D,20210701,000000,33.9724,33.9724,33.8916,33.8916,9390.0946208767,0
+FPA.US,D,20210702,000000,34.3661,34.3661,34.1978,34.1988,6144.2488658512,0
+FPA.US,D,20210706,000000,34.3011,34.3011,33.7902,33.7902,6706.0493987241,0
+FPA.US,D,20210709,000000,33.3907,33.3907,33.1603,33.1603,159.49852379938,0
+FPA.US,D,20210712,000000,33.5501,33.7105,33.1888,33.3532,8062.294808101,0
+FPA.US,D,20210720,000000,32.4388,33.1003,32.4388,32.9172,468.33642975486,0
+FPA.US,D,20210721,000000,33.1101,33.1101,32.7429,32.7429,4916.0086411795,0
+FPA.US,D,20210722,000000,33.5619,33.5619,32.8739,33.2076,4242.4575502306,0
+FPA.US,D,20210723,000000,33.6534,33.6534,32.9319,33.2824,1759.5633326148,0
+FPA.US,D,20210726,000000,32.6307,33.0648,32.6307,33.0648,1664.067401168,0
+FPA.US,D,20210727,000000,32.612,32.7429,32.612,32.6711,2253.2976164778,0
+FPA.US,D,20210728,000000,32.7803,32.9024,32.7803,32.9024,615.64398358231,0
+FPA.US,D,20210729,000000,33.1554,33.1554,33.0815,33.0815,460.20911644024,0
+FPA.US,D,20210730,000000,32.6297,32.9595,32.6297,32.6297,174.73723626429,0
+FPA.US,D,20210802,000000,32.9674,32.9674,32.8001,32.8276,70176.302729233,0
+FPA.US,D,20210803,000000,32.8001,33.0776,32.7626,33.0776,555.705047887,0
+FPA.US,D,20210804,000000,33.3345,33.3345,33.0245,33.0245,2819.1618060081,0
+FPA.US,D,20210805,000000,33.177,33.177,32.9122,32.9122,408.39749405955,0
+FPA.US,D,20210806,000000,32.865,32.865,32.4447,32.6809,2270.5681572714,0
+FPA.US,D,20210809,000000,32.6583,32.6583,32.6583,32.6583,202.16691870112,0
+FPA.US,D,20210810,000000,32.5264,32.6022,32.2931,32.2931,2391.4619428263,0
+FPA.US,D,20210811,000000,32.4811,32.7055,32.4811,32.4811,3543.5086051734,0
+FPA.US,D,20210812,000000,32.2833,32.6307,32.2272,32.6307,2195.3905091112,0
+FPA.US,D,20210813,000000,32.1995,32.4811,32.1995,32.4811,1654.9241736891,0
+FPA.US,D,20210816,000000,32.4644,32.4644,32.4201,32.4201,324.07661842039,0
+FPA.US,D,20210817,000000,31.9584,31.9584,31.7064,31.7064,427.69986318177,0
+FPA.US,D,20210818,000000,31.8325,31.8325,31.8325,31.8325,135.11658385552,0
+FPA.US,D,20210819,000000,31.1759,31.2369,30.8284,31.2369,50461.472456299,0
+FPA.US,D,20210820,000000,30.978,30.978,30.978,30.978,214.35788867305,0
+FPA.US,D,20210823,000000,31.3924,31.5125,31.3924,31.3924,329.15618924203,0
+FPA.US,D,20210824,000000,32.0952,32.0952,31.8225,31.8225,680.66249009925,0
+FPA.US,D,20210825,000000,32.0391,32.0972,31.9348,32.0972,1073.8212716939,0
+FPA.US,D,20210826,000000,32.1799,32.3216,31.7015,32.0086,3798.5030604196,0
+FPA.US,D,20210830,000000,32.1267,32.2685,32.1267,32.2685,969.18211276819,0
+FPA.US,D,20210831,000000,32.9398,33.0245,32.9398,33.0245,553.67321955835,0
+FPA.US,D,20210901,000000,32.678,32.8739,32.678,32.8739,2587.5333765415,0
+FPA.US,D,20210902,000000,32.8551,32.8739,32.8551,32.8739,1556.3804997493,0
+FPA.US,D,20210903,000000,33.0875,33.0875,32.8925,32.8925,894.00446460797,0
+FPA.US,D,20210907,000000,32.6681,32.6681,32.6681,32.6681,748.72873910918,0
+FPA.US,D,20210909,000000,31.8531,32.0204,31.8531,32.0204,304.77424929817,0
+FPA.US,D,20210910,000000,32.424,32.546,32.1995,32.1995,184822.21617356,0
+FPA.US,D,20210913,000000,32.5647,32.5647,32.3659,32.3659,835.08144307699,0
+FPA.US,D,20210914,000000,32.5747,32.7714,32.1337,32.3443,2024.7169295042,0
+FPA.US,D,20210915,000000,32.1523,32.2262,32.0116,32.2262,6941.741484848,0
+FPA.US,D,20210917,000000,31.4288,31.6631,31.2319,31.2546,86846.438251679,0
+FPA.US,D,20210920,000000,30.7152,30.7152,30.2427,30.3628,7510.6534168713,0
+FPA.US,D,20210921,000000,30.5085,30.5902,30.5085,30.5902,343.37898754261,0
+FPA.US,D,20210922,000000,31.045,31.045,30.7319,30.7319,1486.2824224108,0
+FPA.US,D,20210924,000000,31.1227,31.1227,30.7536,30.8884,2709.4430762608,0
+FPA.US,D,20210928,000000,30.5932,30.5932,30.4484,30.4484,1344.0544394049,0
+FPA.US,D,20210929,000000,30.6876,30.6876,30.3894,30.3894,193.02369122218,0
+FPA.US,D,20210930,000000,30.98,30.9987,30.539,30.539,2577.3742348982,0
+FPA.US,D,20211001,000000,30.2053,30.5705,30.2053,30.4327,70791.946712815,0
+FPA.US,D,20211004,000000,30.0261,30.4327,30.0261,30.4327,1682.3538561259,0
+FPA.US,D,20211005,000000,30.291,30.4278,30.291,30.4278,3324.0711456787,0
+FPA.US,D,20211006,000000,29.8854,30.0311,29.2416,30.0212,1269.8927054091,0
+FPA.US,D,20211008,000000,30.1452,30.2437,30.1452,30.1777,23190.272629098,0
+FPA.US,D,20211011,000000,30.2437,30.2437,30.2437,30.2437,1664.067401168,0
+FPA.US,D,20211012,000000,30.0832,30.159,30.0656,30.0656,2275.647728093,0
+FPA.US,D,20211013,000000,30.4238,30.6709,30.4238,30.6709,11757.174623759,0
+FPA.US,D,20211015,000000,30.8382,30.98,30.6876,30.98,5626.1326420443,0
+FPA.US,D,20211018,000000,31.103,31.103,30.6404,30.9101,1375.5477784991,0
+FPA.US,D,20211019,000000,31.547,31.547,31.3354,31.3354,1962.7461654802,0
+FPA.US,D,20211022,000000,30.9987,30.9987,30.8717,30.98,1317.6406711324,0
+FPA.US,D,20211025,000000,31.23,31.2497,31.23,31.2497,1026.0733059705,0
+FPA.US,D,20211026,000000,31.4052,31.4052,31.0292,31.2211,644.08958018347,0
+FPA.US,D,20211028,000000,30.7438,30.8677,30.7438,30.8677,518.11622380689,0
+FPA.US,D,20211029,000000,30.8097,30.9042,30.5665,30.6837,4684.3802117129,0
+FPA.US,D,20211101,000000,30.7349,30.7349,30.5459,30.6079,3199.1137034665,0
+FPA.US,D,20211102,000000,30.4888,30.6207,30.4888,30.6207,14265.466695483,0
+FPA.US,D,20211103,000000,30.4514,30.5489,30.4426,30.5489,1267.8608770804,0
+FPA.US,D,20211104,000000,30.29,30.29,30.1394,30.2673,840.16101389863,0
+FPA.US,D,20211105,000000,30.2811,30.3756,30.1492,30.3481,8155.7589112191,0
+FPA.US,D,20211108,000000,30.2437,30.5321,30.2437,30.5321,909.24317707288,0
+FPA.US,D,20211109,000000,30.6591,30.6591,30.3598,30.4474,2595.6606898561,0
+FPA.US,D,20211110,000000,30.1689,30.1689,29.9415,29.9415,356.58587167886,0
+FPA.US,D,20211111,000000,30.3195,30.3195,30.3195,30.3195,147.30755382745,0
+FPA.US,D,20211112,000000,30.5695,30.5744,30.4701,30.5744,951.91157197463,0
+FPA.US,D,20211118,000000,30.2348,30.3756,30.1404,30.1404,1374.5318643348,0
+FPA.US,D,20211119,000000,30.3057,30.3057,29.9169,30.0547,1224.1765680143,0
+FPA.US,D,20211123,000000,30.4888,30.5085,30.1965,30.1965,1045.3756750927,0
+FPA.US,D,20211124,000000,30.3481,30.3481,30.3481,30.3481,409.41340822388,0
+FPA.US,D,20211126,000000,29.5065,29.5065,29.0723,29.0723,2519.4671275316,0
+FPA.US,D,20211129,000000,29.531,30.225,29.3942,29.3942,3617.6703391693,0
+FPA.US,D,20211130,000000,29.026,29.1865,29.026,29.1865,659.32829264838,0
+FPA.US,D,20211201,000000,28.9502,28.9867,28.9502,28.9867,524.21170879286,0
+FPA.US,D,20211203,000000,29.4316,29.4405,29.3657,29.3657,1202.8423705635,0
+FPA.US,D,20211206,000000,29.7437,29.7437,29.7437,29.7437,391.12695326599,0
+FPA.US,D,20211208,000000,30.4139,30.4139,30.3234,30.3234,803.58810398285,0
+FPA.US,D,20211210,000000,30.0665,30.3943,30.0665,30.1442,4396.8765032083,0
+FPA.US,D,20211213,000000,30.1394,30.1394,30.0222,30.0222,1185.5718297699,0
+FPA.US,D,20211214,000000,29.7899,29.7899,29.7899,29.7899,343.37898754261,0
+FPA.US,D,20211215,000000,29.5065,30.1492,29.404,29.9464,797.49261899688,0
+FPA.US,D,20211216,000000,29.9179,30.2053,29.9179,29.9228,1175.4126881266,0
+FPA.US,D,20211217,000000,29.9228,30.2053,29.782,29.8332,5281.7377403373,0
+FPA.US,D,20211220,000000,29.7437,29.8382,29.3096,29.5546,3392.1373946887,0
+FPA.US,D,20211221,000000,29.7437,29.9326,29.7437,29.7762,867.59069633546,0
+FPA.US,D,20211222,000000,30.2998,30.2998,29.853,30.1551,1716.894937713,0
+FPA.US,D,20211223,000000,30.3539,30.3678,30.0616,30.3678,2680.9974796596,0
+FPA.US,D,20211227,000000,30.2073,30.4071,30.2073,30.4071,220.45337365901,0
+FPA.US,D,20211228,000000,30.6168,30.665,30.3726,30.5045,1771.7543025867,0
+FPA.US,D,20211229,000000,30.7526,31.0253,30.6502,30.6502,666.43969179867,0
+FPA.US,D,20211230,000000,30.6552,30.6552,30.5577,30.5774,263121.76856076,0
+FPA.US,D,20211231,000000,30.5194,30.5194,30.3028,30.3028,515.06848131391,0
+FPA.US,D,20220103,000000,30.5194,30.5774,30.3146,30.3146,1429.3912292084,0
+FPA.US,D,20220104,000000,30.6945,30.6945,30.6945,30.6945,462.2409447689,0
+FPA.US,D,20220105,000000,30.5882,30.5882,30.3628,30.3628,594.30978613144,0
+FPA.US,D,20220106,000000,30.2467,30.2663,29.9661,30.2663,3748.7232663675,0
+FPA.US,D,20220107,000000,30.6355,30.6355,30.2939,30.5045,385.03146828002,0
+FPA.US,D,20220110,000000,30.3146,30.5479,30.3146,30.538,1289.1950745313,0
+FPA.US,D,20220111,000000,30.6069,30.6069,30.6069,30.6069,558.75279037998,0
+FPA.US,D,20220113,000000,31.1326,31.1326,31.1326,31.1326,816.7949881191,0
+FPA.US,D,20220118,000000,30.3628,30.3628,29.9159,30.0665,16013.854972291,0
+FPA.US,D,20220119,000000,30.665,30.665,30.3067,30.3067,2365.0481745538,0
+FPA.US,D,20220120,000000,30.8402,30.918,30.4711,30.4711,469.35234391919,0
+FPA.US,D,20220121,000000,30.1099,30.1099,30.1099,30.1099,716.21948585071,0
+FPA.US,D,20220124,000000,29.2929,29.2929,28.5339,28.9326,4096.1659105674,0
+FPA.US,D,20220125,000000,28.8164,28.8164,28.7977,28.7977,992.54813854772,0
+FPA.US,D,20220126,000000,28.6796,28.6796,28.3488,28.3488,299.69467847654,0
+FPA.US,D,20220127,000000,28.1156,28.3488,27.8783,27.8783,1146.9670915255,0
+FPA.US,D,20220128,000000,27.7356,27.7356,27.7356,27.7356,268.20133938239,0
+FPA.US,D,20220131,000000,28.4364,28.4364,28.4364,28.4364,282.42413768297,0
+FPA.US,D,20220202,000000,29.0202,29.0202,29.0202,29.0202,314.93339094144,0
+FPA.US,D,20220204,000000,28.903,29.0182,28.8499,28.8499,610.56441276067,0
+FPA.US,D,20220207,000000,29.2909,29.2909,28.8882,29.1176,602.43709944605,0
+FPA.US,D,20220208,000000,29.3706,29.3706,29.2199,29.2199,379.95189745839,0
+FPA.US,D,20220209,000000,29.6511,29.849,29.6511,29.849,799.52444732554,0
+FPA.US,D,20220210,000000,30.2368,30.2368,29.6432,29.7407,1375.5477784991,0
+FPA.US,D,20220211,000000,29.5065,29.5065,29.3125,29.3125,517.10030964257,0
+FPA.US,D,20220214,000000,30.7329,30.7329,30.7329,30.7329,819.84273061208,0
+FPA.US,D,20220215,000000,29.0595,29.4188,29.0595,29.4188,720.28314250801,0
+FPA.US,D,20220217,000000,29.596,29.596,29.2781,29.2781,421.60437819581,0
+FPA.US,D,20220222,000000,29.5851,29.6039,29.1688,29.1688,795.46079066823,0
+FPA.US,D,20220223,000000,29.0822,29.0822,29.0822,29.0822,182.8645495789,0
+FPA.US,D,20220224,000000,28.3873,28.3873,27.8075,27.8075,928.5455461951,0
+FPA.US,D,20220225,000000,28.7771,28.9955,28.7771,28.9955,559.76870454431,0
+FPA.US,D,20220301,000000,29.2929,29.4002,29.2929,29.4002,367.76092748646,0
+FPA.US,D,20220302,000000,28.8745,29.4976,28.8745,29.4976,450.04997479697,0
+FPA.US,D,20220303,000000,29.4612,29.4612,29.4612,29.4612,385.03146828002,0
+FPA.US,D,20220304,000000,29.1658,29.1658,29.1658,29.1658,218.42154533036,0
+FPA.US,D,20220308,000000,28.3873,28.4069,28.1342,28.1342,789.36530568227,0
+FPA.US,D,20220314,000000,27.901,27.901,27.901,27.901,102.60733059705,0
+FPA.US,D,20220315,000000,27.9591,28.0181,27.7553,27.8735,2634.2654281005,0
+FPA.US,D,20220316,000000,28.6412,28.6412,28.6412,28.6412,235.69208612392,0
+FPA.US,D,20220317,000000,29.3224,29.3224,29.3224,29.3224,472.40008641217,0
+FPA.US,D,20220318,000000,29.4582,29.4582,29.4582,29.4582,228.58068697363,0
+FPA.US,D,20220321,000000,29.3804,29.3804,29.3804,29.3804,650.18506516943,0
+FPA.US,D,20220322,000000,29.9986,29.9986,29.9543,29.9543,344.39490170693,0
+FPA.US,D,20220323,000000,30.1689,30.1689,29.8283,29.8283,195.05551955083,0
+FPA.US,D,20220324,000000,29.5851,30.0616,29.5753,30.0616,579.07107366653,0
+FPA.US,D,20220325,000000,29.8746,30.2663,29.8697,30.0961,1371.4841218418,0
+FPA.US,D,20220328,000000,30.0911,30.0911,30.0321,30.0321,2179.1358824819,0
+FPA.US,D,20220329,000000,30.5932,30.9023,30.3668,30.9023,1318.6565852968,0
+FPA.US,D,20220330,000000,30.8687,30.8687,30.4258,30.5341,1564.507813064,0
+FPA.US,D,20220331,000000,30.1404,30.1404,30.1404,30.1404,1673.210628647,0
+FPA.US,D,20220401,000000,30.8786,30.8786,30.7801,30.8392,10171.332613244,0
+FPA.US,D,20220404,000000,30.9574,31.1544,30.9574,31.1544,655.26463599107,0
+FPA.US,D,20220405,000000,31.1739,31.4988,30.9052,30.9052,463.25685893322,0
+FPA.US,D,20220406,000000,30.5625,30.5921,30.2584,30.2584,566.8801036946,0
+FPA.US,D,20220407,000000,30.2739,30.2739,30.2092,30.2092,930.57737452375,0
+FPA.US,D,20220408,000000,29.9435,30.0276,29.9336,30.0276,1178.4604306196,0
+FPA.US,D,20220411,000000,30.4454,30.4849,30.3668,30.3668,1466.9800532885,0
+FPA.US,D,20220413,000000,30.2836,30.2836,29.9631,30.2836,225.53294448065,0
+FPA.US,D,20220418,000000,30.0124,30.2117,29.909,29.909,814.76315979045,0
+FPA.US,D,20220420,000000,30.4436,30.4436,30.0371,30.1994,669.48743429165,0
+FPA.US,D,20220421,000000,29.7958,29.9631,29.7958,29.9631,257.02628357479,0
+FPA.US,D,20220422,000000,29.3986,29.3986,29.2643,29.2643,926.51371786644,0
+FPA.US,D,20220425,000000,29.1576,29.3234,28.8706,29.3234,2895.3553683326,0
+FPA.US,D,20220426,000000,28.7131,28.7131,28.0043,28.0043,1817.4704399814,0
+FPA.US,D,20220427,000000,28.2624,28.7818,28.2624,28.6343,7578.7196658812,0
+FPA.US,D,20220428,000000,28.6231,28.9788,28.6231,28.9204,254.99445524614,0
+FPA.US,D,20220429,000000,28.7524,28.7524,28.5647,28.5647,509.98891049228,0
+FPA.US,D,20220502,000000,28.1619,28.5322,28.1619,28.5322,2114.117375965,0
+FPA.US,D,20220503,000000,28.694,28.9788,28.587,28.9788,1820.5181824744,0
+FPA.US,D,20220504,000000,29.0871,29.0871,29.0871,29.0871,796.47670483256,0
+FPA.US,D,20220505,000000,28.9592,28.9592,28.3735,28.6442,4644.7595593041,0
+FPA.US,D,20220506,000000,28.1619,28.1619,28.1619,28.1619,241.78757110988,0
+FPA.US,D,20220509,000000,27.6106,27.6106,27.6106,27.6106,132.06884136254,0
+FPA.US,D,20220510,000000,27.3274,27.3274,27.3274,27.3274,1.0159141643272,0
+FPA.US,D,20220511,000000,27.405,27.405,27.2562,27.2562,1823.5659249674,0
+FPA.US,D,20220512,000000,26.4688,26.4688,26.4688,26.4688,139.18024051283,0
+FPA.US,D,20220513,000000,27.4728,28.0241,27.2562,28.0241,2533.6899258321,0
+FPA.US,D,20220516,000000,27.9163,27.9163,27.5023,27.5023,2169.992655003,0
+FPA.US,D,20220517,000000,28.0339,28.5359,28.0339,28.5359,16736.169943127,0
+FPA.US,D,20220518,000000,27.6894,27.9059,27.5023,27.6251,2843.5437459519,0
+FPA.US,D,20220519,000000,28.4374,28.4374,28.1274,28.4374,420.58846403148,0
+FPA.US,D,20220520,000000,27.9945,27.9945,27.9945,27.9945,2.0318283286545,0
+FPA.US,D,20220523,000000,28.654,28.8411,28.6107,28.8411,2435.1462518924,0
+FPA.US,D,20220524,000000,28.4907,28.4907,28.3869,28.3869,1562.4759847353,0
+FPA.US,D,20220525,000000,28.4276,28.6737,28.4276,28.6737,852.35198387056,0
+FPA.US,D,20220526,000000,28.4827,28.6728,28.4827,28.6728,158.48260963505,0
+FPA.US,D,20220527,000000,28.9788,29.3332,28.9788,29.3332,568.91193202326,0
+FPA.US,D,20220531,000000,28.9493,28.9493,28.9493,28.9493,75.177648160216,0
+FPA.US,D,20220601,000000,28.8902,29.0675,28.8902,29.0675,212.32606034439,0
+FPA.US,D,20220602,000000,28.9788,29.3566,28.9788,29.3566,113.78238640465,0
+FPA.US,D,20220603,000000,29.1936,29.2151,29.1936,29.2151,598.37344278875,0
+FPA.US,D,20220606,000000,29.0606,29.0606,29.0606,29.0606,14.222798300581,0
+FPA.US,D,20220607,000000,29.1883,29.3332,29.0824,29.0824,880.79758047172,0
+FPA.US,D,20220608,000000,29.0815,29.0815,28.8411,28.9137,1026.0733059705,0
+FPA.US,D,20220609,000000,28.4574,28.4574,28.0437,28.0437,1877.4093756767,0
+FPA.US,D,20220610,000000,27.2857,27.2857,27.2857,27.2857,90.416360625125,0
+FPA.US,D,20220613,000000,26.5426,26.7444,26.5426,26.7444,2010.4941312036,0
+FPA.US,D,20220614,000000,26.8822,26.8822,26.5555,26.5555,668.47152012733,0
+FPA.US,D,20220615,000000,26.7444,27.0593,26.5672,27.0593,537.41859292911,0
+FPA.US,D,20220616,000000,26.0751,26.0751,26.0751,26.0751,2.0318283286545,0
+FPA.US,D,20220617,000000,26.3113,26.3113,26.3113,26.3113,162.54626629236,0
+FPA.US,D,20220621,000000,26.4786,26.5377,26.1537,26.5377,873.68618132143,0
+FPA.US,D,20220622,000000,25.9864,25.9864,25.7207,25.7207,641.04183769049,0
+FPA.US,D,20220623,000000,25.1941,25.6911,25.1103,25.6911,840.16101389863,0
+FPA.US,D,20220624,000000,25.8398,26.0181,25.5723,26.0181,1298.9653662843,0
+FPA.US,D,20220627,000000,26.3253,26.4144,26.1563,26.4144,1902.5250314265,0
+FPA.US,D,20220628,000000,26.8138,26.8138,26.4144,26.4144,189.7478545932,0
+FPA.US,D,20220629,000000,26.1667,26.1865,26.1469,26.1469,315.9099919557,0
+FPA.US,D,20220630,000000,25.8497,25.8497,25.7803,25.7803,919.4696570979,0
+FPA.US,D,20220701,000000,25.6218,25.9488,25.5326,25.9488,967.9159178451,0
+FPA.US,D,20220705,000000,25.3939,25.3939,24.958,25.3345,9932.4927502749,0
+FPA.US,D,20220706,000000,24.9649,24.9649,24.9649,24.9649,17.1580506813,0
+FPA.US,D,20220707,000000,25.2948,25.6218,25.2948,25.6218,404.7281366589,0
+FPA.US,D,20220708,000000,25.3326,25.6069,25.3326,25.6069,857.902534065,0
+FPA.US,D,20220711,000000,25.1065,25.1065,24.8838,24.8838,290.6775644832,0
+FPA.US,D,20220712,000000,24.7794,24.7794,24.7794,24.7794,11.1022680879,0
+FPA.US,D,20220713,000000,24.6409,24.6409,24.4229,24.4229,492.5369842632,0
+FPA.US,D,20220714,000000,24.7269,24.7269,24.6706,24.6706,343.161013626,0
+FPA.US,D,20220715,000000,24.3437,24.3437,24.3437,24.3437,2.0185941978,0
+FPA.US,D,20220718,000000,25.0769,25.0868,25.0769,25.0868,459.2301799995,0
+FPA.US,D,20220719,000000,25.3394,25.5623,25.2453,25.5425,796.3354110321,0
+FPA.US,D,20220720,000000,25.5425,25.5425,25.5425,25.5425,2.0185941978,0
+FPA.US,D,20220721,000000,25.2453,25.2453,25.2453,25.2453,27.2510216703,0
+FPA.US,D,20220722,000000,25.493,25.493,25.493,25.493,2.0185941978,0
+FPA.US,D,20220725,000000,25.6809,25.8001,25.6809,25.8001,1140.505721757,0
+FPA.US,D,20220726,000000,25.4348,25.4348,25.4348,25.4348,2.0185941978,0
+FPA.US,D,20220727,000000,25.7506,26.1964,25.7506,26.1964,242.231303736,0
+FPA.US,D,20220728,000000,26.1469,26.1469,26.1469,26.1469,30.278912967,0
+FPA.US,D,20220729,000000,26.5829,26.5829,26.5829,26.5829,9.0836738901,0
+FPA.US,D,20220801,000000,26.3352,26.6819,26.0478,26.0478,1740.0281985036,0
+FPA.US,D,20220802,000000,26.2163,26.2163,25.6515,26.2163,409.7746221534,0
+FPA.US,D,20220803,000000,26.4045,26.4342,26.028,26.3109,4560.0042928302,0
+FPA.US,D,20220804,000000,26.2559,26.672,26.2559,26.3671,1649.1914596026,0
+FPA.US,D,20220805,000000,25.9884,26.2932,25.9884,26.2932,246.2684921316,0
+FPA.US,D,20220808,000000,26.6819,26.8504,26.6819,26.8504,506.6671436478,0
+FPA.US,D,20220809,000000,26.6522,26.6522,26.6522,26.6522,78.7251737142,0
+FPA.US,D,20220810,000000,27.0035,27.217,27.0035,27.2071,845.7909688782,0
+FPA.US,D,20220811,000000,27.4944,27.534,26.6819,26.6819,1480.6388440863,0
+FPA.US,D,20220812,000000,26.959,27.5836,26.959,27.5836,119.0970576702,0
+FPA.US,D,20220815,000000,27.1872,27.2862,26.6126,26.6126,3061.1981009637,0
+FPA.US,D,20220816,000000,27.1971,27.2566,27.1971,27.2566,255.3521660217,0
+FPA.US,D,20220817,000000,26.781,26.8167,26.3847,26.4045,894.2372296254,0
+FPA.US,D,20220818,000000,26.3153,26.89,26.246,26.89,1890.4134662397,0
+FPA.US,D,20220819,000000,26.6522,26.6522,26.2135,26.284,4242.0757066767,0
+FPA.US,D,20220822,000000,26.1568,26.3748,26.1568,26.3054,1123.3476710757,0
+FPA.US,D,20220823,000000,26.1519,26.1519,26.1519,26.1519,12.1115651868,0
+FPA.US,D,20220824,000000,26.6225,26.6225,26.6225,26.6225,91.8460359999,0
+FPA.US,D,20220825,000000,26.8405,27.0188,26.6671,26.6968,1187.9426854053,0
+FPA.US,D,20220826,000000,26.2912,26.6027,26.1865,26.6027,537.9553537137,0
+FPA.US,D,20220829,000000,26.2064,26.2064,26.2064,26.2064,28.2603187692,0
+FPA.US,D,20220830,000000,25.7945,26.2955,25.5591,26.2955,257.3707602195,0
+FPA.US,D,20220831,000000,25.8001,25.8001,25.8001,25.8001,53.4927462417,0
+FPA.US,D,20220901,000000,25.6903,25.919,25.6903,25.919,119.0970576702,0
+FPA.US,D,20220902,000000,25.7407,25.7803,25.2701,25.2701,829.6422152958,0
+FPA.US,D,20220906,000000,25.166,25.166,25.166,25.166,72.6693911208,0
+FPA.US,D,20220907,000000,25.2255,25.2453,25.2255,25.2453,185.7106661976,0
+FPA.US,D,20220908,000000,24.9778,25.132,24.9084,25.132,1386.7742138886,0
+FPA.US,D,20220909,000000,25.8497,26.3153,25.8497,26.3153,666.136085274,0
+FPA.US,D,20220914,000000,25.4997,25.4997,25.4997,25.4997,10.092970989,0
+FPA.US,D,20220915,000000,25.5921,25.5921,25.067,25.5723,295.7240499777,0
+FPA.US,D,20220916,000000,25.253,25.253,25.253,25.253,143.3201880438,0
+FPA.US,D,20220919,000000,25.3146,25.3196,25.3146,25.3196,101.9390069889,0
+FPA.US,D,20220920,000000,25.1115,25.1115,25.1115,25.1115,161.487535824,0
+FPA.US,D,20220921,000000,24.8522,24.8522,24.8522,24.8522,5.0464854945,0
+FPA.US,D,20220922,000000,24.7389,24.7389,24.7389,24.7389,2.0185941978,0
+FPA.US,D,20220923,000000,24.37,24.37,23.685,23.901,3127,0
+FPA.US,D,20220926,000000,23.34,23.34,23.04,23.04,554,0
+FPA.US,D,20220927,000000,22.9974,23.105,22.986,23.105,2221,0
+FPA.US,D,20220928,000000,22.97,23.1565,22.97,23.1565,477,0
+FPA.US,D,20220929,000000,22.78,22.88,22.69,22.6988,655,0
+FPA.US,D,20220930,000000,22.7,22.92,22.5553,22.5553,3016,0
+FPA.US,D,20221003,000000,22.98,23.11,22.82,22.82,6492,0
+FPA.US,D,20221004,000000,23.56,24.16,23.56,24.16,522,0
+FPA.US,D,20221005,000000,23.75,23.75,23.67,23.6729,589,0
+FPA.US,D,20221006,000000,23.66,23.66,23.66,23.66,1,0
+FPA.US,D,20221007,000000,23.2579,23.2579,23.2579,23.2579,87,0
+FPA.US,D,20221010,000000,23.0184,23.0184,23.0184,23.0184,1,0
+FPA.US,D,20221011,000000,23.01,23.01,22.71,22.71,442,0
+FPA.US,D,20221012,000000,22.94,22.94,22.81,22.81,1051,0
+FPA.US,D,20221013,000000,22.31,22.9831,22.31,22.9831,740,0
+FPA.US,D,20221014,000000,22.4828,22.4828,22.4828,22.4828,40,0
+FPA.US,D,20221017,000000,22.9,23.08,22.9,23.08,1160,0
+FPA.US,D,20221018,000000,23.32,23.32,23.32,23.32,16,0
+FPA.US,D,20221019,000000,23.19,23.19,22.89,22.89,170,0
+FPA.US,D,20221020,000000,23.15,23.15,23.15,23.15,46,0
+FPA.US,D,20221021,000000,22.96,23.26,22.96,23.22,803,0
+FPA.US,D,20221024,000000,22.62,23.01,22.62,22.89,7560,0
+FPA.US,D,20221025,000000,23.1438,23.25,23.11,23.11,308,0
+FPA.US,D,20221026,000000,23.48,23.48,23.115,23.2,6274,0
+FPA.US,D,20221027,000000,23.49,23.49,23.39,23.45,2719,0
+FPA.US,D,20221028,000000,23.24,23.43,22.75,23.06,882,0
+FPA.US,D,20221031,000000,23.08,23.26,22.965,23.26,1781,0
+FPA.US,D,20221101,000000,23.59,23.66,23.59,23.66,1123,0
+FPA.US,D,20221102,000000,23.65,23.65,22.8,22.8,413,0
+FPA.US,D,20221103,000000,23.22,23.24,23.21,23.21,394,0
+FPA.US,D,20221104,000000,24.2,24.34,24.2,24.34,944,0
+FPA.US,D,20221107,000000,24.16,24.16,24.04,24.04,812,0
+FPA.US,D,20221108,000000,24.52,24.66,24.52,24.66,790,0
+FPA.US,D,20221109,000000,24.7014,24.7014,24.15,24.15,1323,0
+FPA.US,D,20221110,000000,25.19,25.69,24.9808,25.69,1290,0
+FPA.US,D,20221111,000000,25.48,25.48,25.48,25.48,7,0
+FPA.US,D,20221114,000000,25.97,25.97,25.97,25.97,70,0
+FPA.US,D,20221115,000000,26.2399,26.2399,25.67,25.8549,1114,0
+FPA.US,D,20221116,000000,25.58,25.58,25.58,25.58,68,0
+FPA.US,D,20221117,000000,25.07,25.07,25.07,25.07,66,0
+FPA.US,D,20221118,000000,25.73,25.73,25.24,25.57,4795,0
+FPA.US,D,20221121,000000,25.1386,25.155,25.1386,25.155,269,0
+FPA.US,D,20221122,000000,25.285,25.285,25.285,25.285,40,0
+FPA.US,D,20221123,000000,25.18,25.86,25.06,25.86,19795,0
+FPA.US,D,20221125,000000,25.68,25.7,25.43,25.43,574,0
+FPA.US,D,20221128,000000,25.54,25.55,25.23,25.23,466,0
+FPA.US,D,20221129,000000,25.2433,25.79,25.2433,25.79,511,0
+FPA.US,D,20221130,000000,26.15,26.74,26.15,26.74,1051,0
+FPA.US,D,20221201,000000,26.6,26.6,26.2,26.2,222,0
+FPA.US,D,20221202,000000,26.2671,26.2671,26.2671,26.2671,11,0
+FPA.US,D,20221205,000000,25.7623,25.7623,25.7623,25.7623,2,0
+FPA.US,D,20221206,000000,25.74,25.74,25.74,25.74,59,0
+FPA.US,D,20221208,000000,25.95,25.95,25.95,25.95,52,0
+FPA.US,D,20221209,000000,25.76,25.76,25.43,25.43,412,0
+FPA.US,D,20221212,000000,26.11,26.11,26.11,26.11,2,0
+FPA.US,D,20221213,000000,26.47,26.47,26.45,26.45,183,0
+FPA.US,D,20221214,000000,26.1689,26.1689,26.1689,26.1689,43,0
+FPA.US,D,20221215,000000,25.86,25.86,25.48,25.48,202,0
+FPA.US,D,20221216,000000,25.32,25.65,25.23,25.65,1777,0
+FPA.US,D,20221219,000000,25.69,25.74,25.65,25.65,2507,0
+FPA.US,D,20221220,000000,25.802,25.87,25.705,25.705,1946,0
+FPA.US,D,20221221,000000,25.69,26.2,25.69,25.955,1154,0
+FPA.US,D,20221222,000000,25.57,25.57,25.57,25.57,70,0
+FPA.US,D,20221223,000000,25.21,25.71,25.21,25.71,417,0
+FPA.US,D,20221227,000000,25.825,25.87,25.45,25.48,2098,0
+FPA.US,D,20221228,000000,25.5028,25.58,25.25,25.58,1761,0
+FPA.US,D,20221229,000000,25.25,25.56,25.23,25.33,1631,0
+FPA.US,D,20221230,000000,25.56,25.56,25.56,25.56,359,0
+FPA.US,D,20230103,000000,25.23,25.3699,24.79,24.81,1415,0
+FPA.US,D,20230104,000000,25.46,25.78,25.2318,25.585,21484,0
+FPA.US,D,20230105,000000,25.35,25.55,25.34,25.385,10409,0
+FPA.US,D,20230106,000000,26.07,26.2236,25.84,26.2236,771,0
+FPA.US,D,20230109,000000,26.469,26.74,26.469,26.74,171,0
+FPA.US,D,20230110,000000,26.24,26.24,26.24,26.24,11,0
+FPA.US,D,20230111,000000,26.615,26.96,26.615,26.96,582,0
+FPA.US,D,20230112,000000,26.93,26.93,26.73,26.73,180,0
+FPA.US,D,20230113,000000,27.38,27.38,27.38,27.38,43,0
+FPA.US,D,20230117,000000,27.46,27.47,26.94,26.94,489,0
+FPA.US,D,20230118,000000,27.59,27.59,26.8991,27.05,400,0
+FPA.US,D,20230119,000000,27.03,27.03,27.03,27.03,91,0
+FPA.US,D,20230120,000000,27.55,27.9,27.55,27.9,1129,0
+FPA.US,D,20230123,000000,27.78,27.9022,27.78,27.9022,383,0
+FPA.US,D,20230124,000000,27.985,28.23,27.985,28.01,324,0
+FPA.US,D,20230125,000000,27.88,28.01,27.87,28.01,925,0
+FPA.US,D,20230126,000000,28.15,28.47,28.15,28.47,339,0
+FPA.US,D,20230127,000000,28.455,28.455,28.3,28.455,432,0
+FPA.US,D,20230130,000000,28.19,28.19,27.955,27.955,972,0
+FPA.US,D,20230131,000000,27.71,27.71,27.68,27.68,225,0
+FPA.US,D,20230201,000000,27.95,28.2051,27.95,28.2051,341,0
+FPA.US,D,20230202,000000,28.05,28.05,28.05,28.05,64,0
+FPA.US,D,20230203,000000,27.92,27.92,27.41,27.41,1955,0
+FPA.US,D,20230206,000000,27.01,27.4,27.01,27.085,138278,0
+FPA.US,D,20230207,000000,27.24,27.44,27.24,27.44,5695,0
+FPA.US,D,20230208,000000,27.44,27.44,27.3142,27.3142,464,0
+FPA.US,D,20230209,000000,27.91,27.91,27.074,27.1704,5578,0
+FPA.US,D,20230210,000000,27.21,27.21,27.0654,27.0654,1100,0
+FPA.US,D,20230213,000000,27.2488,27.5813,27.2488,27.335,1406,0
+FPA.US,D,20230214,000000,27.36,27.51,27.2275,27.2275,21725,0
+FPA.US,D,20230215,000000,26.7363,26.7363,26.7363,26.7363,1,0
+FPA.US,D,20230216,000000,26.8389,26.8389,26.8389,26.8389,80,0
+FPA.US,D,20230217,000000,26.94,26.94,26.7747,26.7747,215,0
+FPA.US,D,20230221,000000,26.97,26.97,26.7,26.7662,921,0
+FPA.US,D,20230222,000000,26.77,26.77,26.34,26.65,844,0
+FPA.US,D,20230223,000000,26.7125,26.8899,26.37,26.37,513,0
+FPA.US,D,20230224,000000,26.0633,26.0633,26.0633,26.0633,135,0
+FPA.US,D,20230227,000000,26.225,26.312,26.027,26.0521,2576,0
+FPA.US,D,20230228,000000,26.3,26.3,25.9205,25.9205,551,0
+FPA.US,D,20230301,000000,26.68,27.24,26.414,26.64,8575,0
+FPA.US,D,20230302,000000,26.37,26.77,26.35,26.35,9246,0
+FPA.US,D,20230303,000000,26.99,27.15,26.99,27.15,4219,0
+FPA.US,D,20230306,000000,28.12,28.12,26.745,26.98,9011,0
+FPA.US,D,20230307,000000,26.56,26.57,26.1882,26.1882,10834,0
+FPA.US,D,20230308,000000,26.48,26.54,26.2916,26.2916,4134,0
+FPA.US,D,20230309,000000,26.06,26.46,25.9331,25.9331,8143,0
+FPA.US,D,20230310,000000,25.9,25.9,25.9,25.9,6,0
+FPA.US,D,20230313,000000,25.3,25.52,25.3,25.52,260,0
+FPA.US,D,20230314,000000,25.75,26.05,25.75,26.05,591,0
+FPA.US,D,20230315,000000,25.53,25.66,25.16,25.16,1290,0
+FPA.US,D,20230316,000000,25.39,26.12,25.39,26.12,734,0
+FPA.US,D,20230317,000000,25.6447,25.6447,25.6447,25.6447,22,0
+FPA.US,D,20230320,000000,25.86,25.95,25.86,25.95,323,0
+FPA.US,D,20230321,000000,25.95,25.95,25.69,25.69,873,0
+FPA.US,D,20230322,000000,26,26.57,25.8983,25.8983,711,0
+FPA.US,D,20230323,000000,25.64,25.64,25.64,25.64,180,0
+FPA.US,D,20230324,000000,25.85,25.85,25.85,25.85,13,0
+FPA.US,D,20230327,000000,25.81,25.98,25.81,25.98,4628,0
+FPA.US,D,20230328,000000,25.98,25.98,25.98,25.98,28,0
+FPA.US,D,20230329,000000,26.12,26.35,26.12,26.35,450,0
+FPA.US,D,20230330,000000,26.59,26.62,26.16,26.16,847,0
+FPA.US,D,20230331,000000,26.41,26.81,26.31,26.81,1399,0
+FPA.US,D,20230403,000000,26.969,27,26.66,26.66,1705,0
+FPA.US,D,20230404,000000,26.94,26.97,26.94,26.97,384,0
+FPA.US,D,20230405,000000,26.849,26.85,26.38,26.38,1310,0
+FPA.US,D,20230406,000000,26.63,26.63,26.4115,26.4115,3101,0
+FPA.US,D,20230410,000000,26.5003,26.79,26.5003,26.79,275,0
+FPA.US,D,20230411,000000,26.57,26.57,26.57,26.57,38,0
+FPA.US,D,20230412,000000,26.95,27.05,26.95,27.04,1826,0
+FPA.US,D,20230413,000000,27.18,27.18,27.18,27.18,266,0
+FPA.US,D,20230414,000000,27.1161,27.35,27.1161,27.35,322,0
+FPA.US,D,20230417,000000,27.1206,27.1253,27.1206,27.1253,378,0
+FPA.US,D,20230418,000000,27.4,27.4,27.25,27.25,145,0
+FPA.US,D,20230419,000000,27.0071,27.0071,27.0071,27.0071,88,0
+FPA.US,D,20230420,000000,27.27,27.4,27.1073,27.18,3425,0
+FPA.US,D,20230421,000000,26.91,26.91,26.74,26.74,204,0
+FPA.US,D,20230424,000000,26.5419,27.03,26.4952,26.86,4940,0
+FPA.US,D,20230425,000000,26.35,26.35,25.97,25.97,2727,0
+FPA.US,D,20230426,000000,26.08,26.209,25.8027,26.01,4375,0
+FPA.US,D,20230427,000000,26.25,26.61,26.25,26.61,3286,0
+FPA.US,D,20230428,000000,26.54,26.54,26.39,26.39,1008,0
+FPA.US,D,20230501,000000,26.385,26.385,26.385,26.385,2,0
+FPA.US,D,20230502,000000,26.3699,26.37,26.3512,26.3512,929,0
+FPA.US,D,20230503,000000,26.38,26.7,26.04,26.04,1991,0
+FPA.US,D,20230504,000000,26.41,26.41,26.1801,26.3398,306,0
+FPA.US,D,20230505,000000,26.69,26.79,26.69,26.79,108,0
+FPA.US,D,20230508,000000,26.61,26.77,26.61,26.7395,1280,0
+FPA.US,D,20230509,000000,26.55,26.55,26.4766,26.4766,244,0
+FPA.US,D,20230510,000000,26.53,26.55,26.53,26.55,248,0
+FPA.US,D,20230511,000000,26.02,26.34,26.02,26.34,971,0
+FPA.US,D,20230512,000000,25.8,25.8,25.8,25.8,23,0
+FPA.US,D,20230515,000000,26.09,26.09,26.085,26.085,2500,0
+FPA.US,D,20230516,000000,26.12,26.12,25.775,25.775,1566,0
+FPA.US,D,20230517,000000,25.8925,25.925,25.8925,25.925,268,0
+FPA.US,D,20230518,000000,26.17,26.29,25.78,26.29,2435,0
+FPA.US,D,20230519,000000,26.27,26.33,26.12,26.12,1546,0
+FPA.US,D,20230522,000000,26.62,26.68,26.47,26.47,215,0
+FPA.US,D,20230523,000000,26.25,26.25,26.19,26.2054,476,0
+FPA.US,D,20230524,000000,26.035,26.035,26.035,26.035,33,0
+FPA.US,D,20230525,000000,25.86,25.86,25.68,25.68,3659,0
+FPA.US,D,20230526,000000,25.72,25.89,25.72,25.89,405,0
+FPA.US,D,20230530,000000,25.65,25.7,25.65,25.7,1672,0
+FPA.US,D,20230531,000000,25.77,25.77,25.591,25.591,285,0
+FPA.US,D,20230601,000000,25.97,26.3,25.97,26.3,158,0
+FPA.US,D,20230602,000000,26.68,26.81,26.49,26.49,637,0
+FPA.US,D,20230605,000000,26.76,26.76,26.76,26.76,24,0
+FPA.US,D,20230606,000000,26.775,26.775,26.775,26.775,90,0
+FPA.US,D,20230607,000000,26.63,26.63,26.605,26.605,100,0
+FPA.US,D,20230608,000000,26.975,26.975,26.975,26.975,1,0
+FPA.US,D,20230609,000000,27.2,27.28,27.2,27.28,402,0
+FPA.US,D,20230612,000000,27.28,27.28,27.28,27.28,6,0
+FPA.US,D,20230613,000000,27.94,27.94,27.94,27.94,10,0
+FPA.US,D,20230614,000000,27.71,27.71,27.45,27.45,604,0
+FPA.US,D,20230615,000000,27.7663,27.85,27.7663,27.85,434,0
+FPA.US,D,20230616,000000,28.09,28.21,28.09,28.21,472,0
+FPA.US,D,20230620,000000,27.7,27.7,27.52,27.52,704,0
+FPA.US,D,20230621,000000,27.61,27.61,27.61,27.61,16,0
+FPA.US,D,20230622,000000,27.46,27.46,27.4,27.4,402,0
+FPA.US,D,20230623,000000,26.88,26.88,26.49,26.67,4151,0
+FPA.US,D,20230626,000000,26.8798,26.8798,26.8798,26.8798,2,0
+FPA.US,D,20230627,000000,27.04,27.04,27.04,27.04,176,0
+FPA.US,D,20230628,000000,26.57,26.57,26.38,26.38,1102,0
+FPA.US,D,20230629,000000,26.38,26.38,26.38,26.38,40,0
+FPA.US,D,20230630,000000,26.53,26.53,26.53,26.53,199,0
+FPA.US,D,20230703,000000,27.1782,27.1782,27.1782,27.1782,49,0
+FPA.US,D,20230705,000000,27.28,27.419,27.1179,27.1179,1017,0
+FPA.US,D,20230706,000000,26.451,26.451,26.42,26.42,313,0
+FPA.US,D,20230707,000000,26.77,26.77,26.77,26.77,18,0
+FPA.US,D,20230710,000000,26.84,26.84,26.84,26.84,253,0
+FPA.US,D,20230711,000000,27.0295,27.13,27.0295,27.13,344,0
+FPA.US,D,20230712,000000,27.38,27.645,27.38,27.645,1564,0
+FPA.US,D,20230713,000000,28.24,28.24,28.2031,28.24,408,0
+FPA.US,D,20230714,000000,28.3,28.3,28.05,28.05,1543,0
+FPA.US,D,20230717,000000,28.28,28.3,28.28,28.3,134,0
+FPA.US,D,20230718,000000,28.54,28.59,28.35,28.59,328,0
+FPA.US,D,20230719,000000,28.3967,28.475,28.3967,28.475,126,0
+FPA.US,D,20230720,000000,28.38,28.47,28.37,28.47,903,0
+FPA.US,D,20230721,000000,28.71,28.71,28.57,28.57,422,0
+FPA.US,D,20230724,000000,28.73,28.9524,28.665,28.82,553,0
+FPA.US,D,20230725,000000,29.61,29.61,29.61,29.61,3,0
+FPA.US,D,20230726,000000,29.12,29.18,29.12,29.18,103,0
+FPA.US,D,20230727,000000,28.05,28.05,28.05,28.05,159,0
+FPA.US,D,20230728,000000,28.49,28.76,28.49,28.76,1102,0
+FPA.US,D,20230731,000000,29.055,29.18,29.05,29.18,1258,0
+FPA.US,D,20230801,000000,28.88,28.88,28.59,28.59,202,0
+FPA.US,D,20230802,000000,27.82,27.835,27.82,27.835,144,0
+FPA.US,D,20230803,000000,28.07,28.12,28.07,28.12,178,0
+FPA.US,D,20230804,000000,28.14,28.14,27.8001,27.97,649,0
+FPA.US,D,20230807,000000,27.6,27.6,27.6,27.6,2,0
+FPA.US,D,20230808,000000,27.53,27.59,27.53,27.59,239,0
+FPA.US,D,20230809,000000,27.45,27.45,27.45,27.45,31,0
+FPA.US,D,20230810,000000,27.61,27.69,27.53,27.63,1706,0
+FPA.US,D,20230811,000000,27.37,27.37,27.2166,27.2166,1242,0
+FPA.US,D,20230814,000000,26.98,26.99,26.97,26.975,703,0
+FPA.US,D,20230815,000000,26.705,26.705,26.705,26.705,63,0
+FPA.US,D,20230816,000000,26.351,26.351,26.2016,26.2016,282,0
+FPA.US,D,20230817,000000,26.4253,26.4253,26.4253,26.4253,4,0
+FPA.US,D,20230818,000000,26.37,26.37,26.19,26.19,415,0
+FPA.US,D,20230821,000000,26.33,26.6,26.33,26.6,2062,0
+FPA.US,D,20230822,000000,26.44,26.44,26.44,26.44,87,0
+FPA.US,D,20230823,000000,26.76,26.765,26.76,26.765,565,0
+FPA.US,D,20230824,000000,26.94,26.94,26.51,26.51,301,0
+FPA.US,D,20230825,000000,26.5701,26.9,26.5701,26.9,366,0
+FPA.US,D,20230828,000000,27.08,27.08,27.08,27.08,13,0
+FPA.US,D,20230829,000000,27.23,27.23,27.23,27.23,5,0
+FPA.US,D,20230830,000000,27.35,27.35,27.35,27.35,99,0
+FPA.US,D,20230831,000000,26.9,26.92,26.9,26.92,407,0
+FPA.US,D,20230901,000000,27.29,27.29,27.13,27.13,201,0
+FPA.US,D,20230905,000000,26.8736,26.8736,26.8736,26.8736,3,0
+FPA.US,D,20230906,000000,26.61,26.61,26.61,26.61,73,0
+FPA.US,D,20230907,000000,26.21,26.21,26.21,26.21,2,0
+FPA.US,D,20230908,000000,26.48,26.48,26.48,26.48,61,0
+FPA.US,D,20230911,000000,26.43,26.43,26.43,26.43,2,0
+FPA.US,D,20230912,000000,26.19,26.24,26.19,26.24,769,0
+FPA.US,D,20230913,000000,26.01,26.115,25.99,26,1336,0
+FPA.US,D,20230914,000000,26.3852,26.3852,26.3852,26.3852,124,0
+FPA.US,D,20230915,000000,26.4101,26.7004,26.4101,26.55,2029,0
+FPA.US,D,20230918,000000,26.5321,26.5484,26.5321,26.5484,213,0
+FPA.US,D,20230919,000000,26.54,26.54,26.54,26.54,107,0
+FPA.US,D,20230920,000000,26.435,26.435,26.435,26.435,112,0
+FPA.US,D,20230921,000000,25.9677,25.9677,25.9677,25.9677,105,0
+FPA.US,D,20230922,000000,25.9388,25.9388,25.8201,25.8705,5694,0
+FPA.US,D,20230925,000000,25.64,25.64,25.64,25.64,31,0
+FPA.US,D,20230926,000000,25.3537,25.44,25.26,25.44,2915,0
+FPA.US,D,20230927,000000,25.1869,25.1869,25.18,25.18,211,0
+FPA.US,D,20230928,000000,25.46,25.73,25.46,25.73,966,0
+FPA.US,D,20230929,000000,25.48,25.53,25.48,25.53,481,0
+FPA.US,D,20231002,000000,25.52,25.52,25.29,25.37,705,0
+FPA.US,D,20231003,000000,24.98,24.98,24.7011,24.73,9324,0
+FPA.US,D,20231004,000000,24.5104,24.82,24.49,24.595,26905,0
+FPA.US,D,20231005,000000,24.85,24.85,24.85,24.85,4,0
+FPA.US,D,20231006,000000,24.84,25.12,24.7,25.12,3482,0
+FPA.US,D,20231009,000000,24.74,24.9,24.737,24.9,1025,0
+FPA.US,D,20231010,000000,24.89,25.07,24.89,25.07,3078,0
+FPA.US,D,20231011,000000,25.3331,25.3331,25.08,25.18,4533,0
+FPA.US,D,20231012,000000,25.12,25.12,24.94,24.94,4843,0
+FPA.US,D,20231013,000000,24.75,24.75,24.75,24.75,77,0
+FPA.US,D,20231016,000000,24.91,24.91,24.91,24.91,77,0
+FPA.US,D,20231017,000000,24.62,24.7579,24.62,24.72,25190,0
+FPA.US,D,20231018,000000,24.86,24.91,24.5741,24.5741,827,0
+FPA.US,D,20231019,000000,24.05,24.05,24.05,24.05,17,0
+FPA.US,D,20231020,000000,23.94,23.95,23.94,23.95,2041,0
+FPA.US,D,20231023,000000,23.8898,23.9081,23.88,23.9081,1114,0
+FPA.US,D,20231024,000000,23.99,24.06,23.99,24.06,188,0
+FPA.US,D,20231025,000000,23.7353,23.88,23.7186,23.75,4478,0
+FPA.US,D,20231026,000000,23.4008,23.4732,23.4008,23.47,1717,0
+FPA.US,D,20231027,000000,23.3744,23.4035,23.3052,23.33,1231,0
+FPA.US,D,20231030,000000,23.8,23.8,23.8,23.8,94,0
+FPA.US,D,20231031,000000,23.3982,23.5411,23.33,23.46,2769,0
+FPA.US,D,20231101,000000,23.7419,23.79,23.5778,23.79,66951,0
+FPA.US,D,20231102,000000,24.24,24.34,24.24,24.34,9035,0
+FPA.US,D,20231103,000000,24.9278,24.9278,24.76,24.8744,1318,0
+FPA.US,D,20231106,000000,25.72,25.72,25.44,25.44,711,0
+FPA.US,D,20231107,000000,24.88,25.22,24.88,25.15,1878,0
+FPA.US,D,20231108,000000,24.815,24.93,24.815,24.93,507,0
+FPA.US,D,20231109,000000,24.84,24.84,24.68,24.68,224,0
+FPA.US,D,20231110,000000,24.715,24.715,24.715,24.715,152,0
+FPA.US,D,20231113,000000,24.72,24.72,24.51,24.51,1325,0
+FPA.US,D,20231114,000000,25.2503,25.3,25.2503,25.3,505,0
+FPA.US,D,20231115,000000,25.27,25.27,25.27,25.27,91,0
+FPA.US,D,20231116,000000,25.2568,25.2568,25.11,25.2,2926,0
+FPA.US,D,20231117,000000,25.26,25.26,25.2196,25.2196,3182,0
+FPA.US,D,20231120,000000,25.62,25.62,25.32,25.605,5746,0
+FPA.US,D,20231121,000000,25.3201,25.45,25.3118,25.45,9092,0
+FPA.US,D,20231122,000000,25.38,25.38,25.38,25.38,2,0
+FPA.US,D,20231124,000000,25.61,25.61,25.525,25.525,118,0
+FPA.US,D,20231127,000000,25.4214,25.52,25.4214,25.46,2710,0
+FPA.US,D,20231128,000000,25.59,25.92,25.59,25.7969,2500,0
+FPA.US,D,20231129,000000,25.635,25.735,25.54,25.54,2628,0
+FPA.US,D,20231130,000000,25.5929,25.5929,25.43,25.43,248,0
+FPA.US,D,20231201,000000,25.5694,25.8,25.5694,25.76,1415,0
+FPA.US,D,20231204,000000,25.4385,25.4385,25.31,25.41,72544,0
+FPA.US,D,20231205,000000,25.21,25.21,25.21,25.21,7,0
+FPA.US,D,20231206,000000,25.32,25.32,25.2,25.2,4944,0
+FPA.US,D,20231207,000000,25.2803,25.341,25.2402,25.33,4429,0
+FPA.US,D,20231208,000000,25.31,25.42,25.31,25.42,3603,0
+FPA.US,D,20231211,000000,25.55,25.575,25.49,25.575,1348,0
+FPA.US,D,20231212,000000,25.84,25.84,25.44,25.67,24043,0
+FPA.US,D,20231213,000000,25.5,26.15,25.4111,26.15,19490,0
+FPA.US,D,20231214,000000,26.42,26.42,26.42,26.42,1,0
+FPA.US,D,20231215,000000,26.2806,26.3568,26.13,26.1651,906,0
+FPA.US,D,20231218,000000,26.36,26.36,26.3058,26.3058,1061,0
+FPA.US,D,20231219,000000,26.79,26.79,26.581,26.6579,3392,0
+FPA.US,D,20231220,000000,26.93,26.93,26.62,26.62,151,0
+FPA.US,D,20231221,000000,26.85,27.1,26.85,27.1,763,0
+FPA.US,D,20231222,000000,26.74,26.74,26.74,26.74,82,0
+FPA.US,D,20231226,000000,26.79,27.02,26.79,27.02,1227,0
+FPA.US,D,20231227,000000,26.89,27.02,26.89,27.02,1332,0
+FPA.US,D,20231228,000000,27.38,27.38,27.38,27.38,51,0
+FPA.US,D,20231229,000000,27.57,27.57,27.223,27.24,675,0
+FPA.US,D,20240102,000000,27.06,27.06,26.73,26.8122,3855,0
+FPA.US,D,20240103,000000,26.49,26.49,26.49,26.49,86,0
+FPA.US,D,20240104,000000,26.52,26.53,26.19,26.19,451,0
+FPA.US,D,20240105,000000,26.39,26.39,26.39,26.39,2,0
+FPA.US,D,20240108,000000,26.4681,26.4681,26.4681,26.4681,4,0
+FPA.US,D,20240109,000000,26.0509,26.0943,25.9671,26.0943,1656,0
+FPA.US,D,20240110,000000,26.06,26.06,26.06,26.06,4,0
+FPA.US,D,20240111,000000,25.94,26.02,25.94,26.02,103,0
+FPA.US,D,20240112,000000,26.195,26.195,26.195,26.195,1,0
+FPA.US,D,20240116,000000,25.5,25.5,25.5,25.5,7,0
+FPA.US,D,20240117,000000,24.98,24.98,24.89,24.93,729,0
+FPA.US,D,20240118,000000,25.22,25.28,25.22,25.28,902,0
+FPA.US,D,20240119,000000,25.0518,25.47,25.0518,25.47,2323,0
+FPA.US,D,20240122,000000,24.98,24.98,24.93,24.93,225,0
+FPA.US,D,20240123,000000,25.12,25.24,25.12,25.24,116,0
+FPA.US,D,20240124,000000,25.31,25.31,25.31,25.31,19,0
+FPA.US,D,20240125,000000,25.57,25.57,25.57,25.57,22,0
+FPA.US,D,20240126,000000,25.66,25.69,25.66,25.69,103,0
+FPA.US,D,20240129,000000,25.75,26,25.75,26,940,0
+FPA.US,D,20240130,000000,25.86,25.86,25.6,25.74,363,0
+FPA.US,D,20240131,000000,25.81,25.81,25.81,25.81,77,0
+FPA.US,D,20240201,000000,26.39,26.39,26.39,26.39,41,0
+FPA.US,D,20240202,000000,26.78,26.78,26.68,26.68,196,0
+FPA.US,D,20240205,000000,26.2854,26.4856,26.2854,26.4856,225,0
+FPA.US,D,20240206,000000,26.49,26.49,26.49,26.49,1,0
+FPA.US,D,20240207,000000,26.734,26.835,26.734,26.835,548,0
+FPA.US,D,20240208,000000,26.735,26.735,26.735,26.735,74,0
+FPA.US,D,20240209,000000,26.83,26.83,26.6134,26.79,944,0
+FPA.US,D,20240212,000000,27.06,27.06,27.06,27.06,2,0
+FPA.US,D,20240213,000000,26.19,26.19,26.19,26.19,47,0
+FPA.US,D,20240214,000000,26.78,26.78,26.78,26.78,119,0
+FPA.US,D,20240215,000000,26.72,26.72,26.72,26.72,46,0
+FPA.US,D,20240216,000000,27.14,27.14,27.14,27.14,4,0
+FPA.US,D,20240220,000000,27.3,27.3,26.99,26.99,192,0
+FPA.US,D,20240221,000000,26.8,26.97,26.8,26.97,6651,0
+FPA.US,D,20240222,000000,27.315,27.315,27.315,27.315,1,0
+FPA.US,D,20240223,000000,27.51,27.51,27.395,27.395,210,0
+FPA.US,D,20240226,000000,27.12,27.12,26.9,27.0886,2318,0
+FPA.US,D,20240227,000000,26.94,26.94,26.94,26.94,187,0
+FPA.US,D,20240228,000000,27.37,27.37,27.18,27.18,198,0
+FPA.US,D,20240229,000000,27.18,27.29,27.18,27.24,7729,0
+FPA.US,D,20240301,000000,27.66,27.66,27.66,27.66,186,0
+FPA.US,D,20240304,000000,27.68,27.68,27.47,27.47,1714,0
+FPA.US,D,20240305,000000,27.282,27.4,27.282,27.4,207,0
+FPA.US,D,20240306,000000,27.47,27.78,27.47,27.53,1586,0
+FPA.US,D,20240307,000000,27.85,28.05,27.85,28.05,2419,0
+FPA.US,D,20240308,000000,28.23,28.23,27.975,27.975,805,0
+FPA.US,D,20240311,000000,27.97,27.97,27.965,27.965,175,0
+FPA.US,D,20240312,000000,27.98,28.13,27.98,28.13,2102,0
+FPA.US,D,20240313,000000,27.9301,28.145,27.9301,28.145,204,0
+FPA.US,D,20240314,000000,28.47,28.47,28.05,28.41,648,0
+FPA.US,D,20240315,000000,27.86,27.86,27.71,27.71,274,0
+FPA.US,D,20240318,000000,27.69,27.76,27.57,27.76,2382,0
+FPA.US,D,20240319,000000,27.57,27.73,27.57,27.73,366,0
+FPA.US,D,20240320,000000,27.84,27.86,27.84,27.86,102,0
+FPA.US,D,20240321,000000,27.9678,27.99,27.78,27.78,521,0
+FPA.US,D,20240322,000000,27.5445,27.675,27.5445,27.675,235,0
+FPA.US,D,20240325,000000,27.68,27.765,27.67,27.765,2115,0
+FPA.US,D,20240326,000000,27.69,27.69,27.51,27.51,6412,0
+FPA.US,D,20240327,000000,27.43,27.555,27.43,27.555,1858,0
+FPA.US,D,20240328,000000,27.49,27.77,27.49,27.6,991,0
+FPA.US,D,20240401,000000,27.21,27.27,27.08,27.08,6972,0
+FPA.US,D,20240402,000000,27.305,27.305,27.2466,27.2466,873,0
+FPA.US,D,20240403,000000,26.86,27.29,26.86,27.11,3034,0
+FPA.US,D,20240404,000000,27.5551,27.5551,27.25,27.25,358,0
+FPA.US,D,20240405,000000,27.21,27.21,27.21,27.21,3,0
+FPA.US,D,20240408,000000,27.35,27.35,27.35,27.35,2,0
+FPA.US,D,20240409,000000,27.27,27.4218,27.27,27.4218,5587,0
+FPA.US,D,20240410,000000,26.7597,26.7597,26.7597,26.7597,2,0
+FPA.US,D,20240411,000000,27.055,27.055,26.88,26.88,570,0
+FPA.US,D,20240412,000000,26.37,26.37,26.37,26.37,3,0
+FPA.US,D,20240415,000000,26.1301,26.1301,25.99,25.99,1105,0
+FPA.US,D,20240416,000000,25.799,25.82,25.799,25.82,222,0
+FPA.US,D,20240417,000000,25.64,25.935,25.62,25.8988,2857,0
+FPA.US,D,20240418,000000,26.21,26.21,25.93,26.01,2868,0
+FPA.US,D,20240419,000000,26.07,26.14,25.94,25.941,3401,0
+FPA.US,D,20240422,000000,26.43,26.495,26.43,26.43,263,0
+FPA.US,D,20240423,000000,26.78,26.98,26.74,26.98,1425,0
+FPA.US,D,20240424,000000,26.75,26.775,26.57,26.67,3270,0
+FPA.US,D,20240425,000000,26.8,26.84,26.58,26.84,2180,0
+FPA.US,D,20240426,000000,27.2,27.2,27.2,27.2,13,0
+FPA.US,D,20240429,000000,27.43,27.43,27.1201,27.17,806,0
+FPA.US,D,20240430,000000,26.805,26.805,26.805,26.805,19,0
+FPA.US,D,20240501,000000,26.58,26.7945,26.58,26.7945,509,0
+FPA.US,D,20240502,000000,27.2555,27.2555,27.2555,27.2555,79,0
+FPA.US,D,20240503,000000,27.44,27.55,27.44,27.55,293,0
+FPA.US,D,20240506,000000,27.6367,27.6367,27.6367,27.6367,47,0
+FPA.US,D,20240507,000000,27.43,27.585,27.43,27.43,4706,0
+FPA.US,D,20240508,000000,27.46,27.46,27.46,27.46,245,0
+FPA.US,D,20240509,000000,27.5901,27.7,27.43,27.7,2271,0
+FPA.US,D,20240510,000000,27.49,27.49,27.47,27.47,116,0
+FPA.US,D,20240513,000000,27.65,27.93,27.65,27.93,106,0
+FPA.US,D,20240514,000000,27.78,27.78,27.77,27.77,104,0
+FPA.US,D,20240515,000000,28.0973,28.195,28.0973,28.195,284,0
+FPA.US,D,20240516,000000,28.15,28.25,28.15,28.25,314,0
+FPA.US,D,20240517,000000,28.145,28.145,28.145,28.145,62,0
+FPA.US,D,20240520,000000,28.04,28.19,28.01,28.12,1503,0
+FPA.US,D,20240521,000000,27.88,27.97,27.88,27.97,144,0
+FPA.US,D,20240522,000000,27.64,27.67,27.64,27.67,305,0
+FPA.US,D,20240523,000000,27.32,27.45,27.32,27.45,256,0
+FPA.US,D,20240524,000000,27.54,27.78,27.54,27.78,2295,0
+FPA.US,D,20240528,000000,27.75,27.79,27.75,27.79,394,0
+FPA.US,D,20240529,000000,27.39,27.74,27.39,27.535,1638,0
+FPA.US,D,20240530,000000,27.42,27.515,27.35,27.515,419,0
+FPA.US,D,20240531,000000,27.34,27.37,27.34,27.37,172,0
+FPA.US,D,20240603,000000,27.76,28.01,27.72,28.01,1490,0
+FPA.US,D,20240604,000000,27.61,27.62,27.61,27.62,152,0
+FPA.US,D,20240605,000000,27.65,27.84,27.65,27.84,540,0
+FPA.US,D,20240606,000000,27.98,28.12,27.98,28.12,101,0
+FPA.US,D,20240607,000000,27.58,27.7741,27.58,27.7741,130,0
+FPA.US,D,20240610,000000,27.61,27.72,27.58,27.72,2912,0
+FPA.US,D,20240611,000000,27.5,27.56,27.5,27.56,918,0
+FPA.US,D,20240612,000000,28,28,27.77,27.77,2371,0
+FPA.US,D,20240613,000000,27.785,27.785,27.53,27.7605,785,0
+FPA.US,D,20240614,000000,27.48,27.56,27.48,27.56,2694,0
+FPA.US,D,20240617,000000,27.53,27.68,27.53,27.68,516,0
+FPA.US,D,20240618,000000,27.84,28.2,27.8,28.2,4939,0
+FPA.US,D,20240620,000000,28.06,28.06,27.83,27.83,27667,0
+FPA.US,D,20240621,000000,28.34,28.34,28.34,28.34,147,0
+FPA.US,D,20240624,000000,28.347,28.347,27.99,27.99,464,0
+FPA.US,D,20240625,000000,28.36,28.36,28.36,28.36,81,0
+FPA.US,D,20240626,000000,27.88,27.88,27.88,27.88,250,0
+FPA.US,D,20240627,000000,28.166,28.166,27.9906,28.15,317,0
+FPA.US,D,20240628,000000,28.25,28.25,28,28,854,0
+FPA.US,D,20240701,000000,28.01,28.05,27.841,27.87,3102,0
+FPA.US,D,20240702,000000,27.92,28.025,27.92,28.025,195,0
+FPA.US,D,20240703,000000,28.52,28.52,28.52,28.52,210,0
+FPA.US,D,20240705,000000,28.52,28.52,28.45,28.45,175,0
+FPA.US,D,20240708,000000,28.345,28.345,28.345,28.345,87,0
+FPA.US,D,20240709,000000,28.03,28.2106,28.03,28.05,562,0
+FPA.US,D,20240710,000000,28.51,28.51,28.51,28.51,67,0
+FPA.US,D,20240711,000000,28.43,28.43,28.43,28.43,83,0
+FPA.US,D,20240712,000000,28.92,28.92,28.9,28.9,266,0
+FPA.US,D,20240715,000000,28.411,28.411,28.38,28.38,186,0
+FPA.US,D,20240716,000000,28.68,28.68,28.68,28.68,50,0
+FPA.US,D,20240717,000000,28.41,28.75,28.41,28.75,484,0
+FPA.US,D,20240718,000000,28.66,28.66,28.02,28.02,226,0
+FPA.US,D,20240719,000000,28.07,28.07,27.995,27.995,1019,0
+FPA.US,D,20240722,000000,28.38,28.38,28.38,28.38,176,0
+FPA.US,D,20240723,000000,28.24,28.4011,28.24,28.4011,112,0
+FPA.US,D,20240724,000000,28.13,28.13,28.13,28.13,43,0
+FPA.US,D,20240725,000000,27.7,27.7,27.7,27.7,126,0
+FPA.US,D,20240726,000000,28.49,28.49,28.49,28.49,8,0
+FPA.US,D,20240729,000000,28.32,28.45,28.32,28.45,2006,0
+FPA.US,D,20240730,000000,28.12,28.2823,28.12,28.13,1101,0
+FPA.US,D,20240731,000000,28.6,28.8,28.6,28.8,278,0
+FPA.US,D,20240801,000000,28.415,28.4606,28.415,28.4606,158,0
+FPA.US,D,20240802,000000,27.9,27.9,27.73,27.74,563,0
+FPA.US,D,20240805,000000,26.36,26.675,26.36,26.675,990,0
+FPA.US,D,20240806,000000,26.63,26.85,26.63,26.85,584,0
+FPA.US,D,20240807,000000,26.91,26.91,26.9,26.9,200,0
+FPA.US,D,20240808,000000,27.495,27.7,27.495,27.7,568,0
+FPA.US,D,20240809,000000,27.775,27.8398,27.68,27.68,318,0
+FPA.US,D,20240812,000000,27.96,27.96,27.6,27.8021,669,0
+FPA.US,D,20240813,000000,28.2,28.2,28.2,28.2,1,0
+FPA.US,D,20240814,000000,28.136,28.154,27.99,27.99,470,0
+FPA.US,D,20240815,000000,28.13,28.3,28.13,28.3,197,0
+FPA.US,D,20240816,000000,28.41,28.41,28.41,28.41,2,0
+FPA.US,D,20240819,000000,28.92,29.24,28.92,29.24,996,0
+FPA.US,D,20240820,000000,28.87,28.9263,28.87,28.9,359,0
+FPA.US,D,20240821,000000,29.1712,29.41,29.1712,29.41,104,0
+FPA.US,D,20240822,000000,29.23,29.23,28.49,28.7,819,0
+FPA.US,D,20240823,000000,29.36,29.56,29.07,29.56,794,0
+FPA.US,D,20240826,000000,29.32,29.49,29.32,29.49,105,0
+FPA.US,D,20240827,000000,29.4811,29.4811,29.4811,29.4811,2,0
+FPA.US,D,20240828,000000,29.3008,29.3008,29.14,29.14,363,0
+FPA.US,D,20240829,000000,29.22,29.3929,29.22,29.3929,230,0
+FPA.US,D,20240830,000000,29.285,29.285,29.285,29.285,4,0
+FPA.US,D,20240903,000000,28.81,28.9379,28.81,28.9379,371,0
+FPA.US,D,20240904,000000,28.74,28.74,28.74,28.74,2,0
+FPA.US,D,20240905,000000,29.05,29.05,29.05,29.05,8,0
+FPA.US,D,20240906,000000,28.19,28.19,28.19,28.19,4,0
+FPA.US,D,20240909,000000,28.83,28.88,28.7156,28.7156,2416,0
+FPA.US,D,20240910,000000,28.6465,28.6657,28.605,28.6657,477,0
+FPA.US,D,20240911,000000,28.48,28.745,28.48,28.745,810,0
+FPA.US,D,20240912,000000,29.08,29.08,29.08,29.08,157,0
+FPA.US,D,20240913,000000,29.35,29.35,29.35,29.35,14,0
+FPA.US,D,20240916,000000,29.4,29.803,29.4,29.803,529,0
+FPA.US,D,20240917,000000,29.74,29.74,29.7331,29.7331,148,0
+FPA.US,D,20240918,000000,29.7477,29.7477,29.7477,29.7477,10,0
+FPA.US,D,20240919,000000,30.28,30.72,30.28,30.72,1506,0
+FPA.US,D,20240920,000000,30.3183,30.3183,30.3183,30.3183,46,0
+FPA.US,D,20240923,000000,30.13,30.51,30.12,30.22,1122,0
+FPA.US,D,20240924,000000,30.74,30.74,30.38,30.565,3243,0
+FPA.US,D,20240925,000000,29.97,29.97,29.94,29.94,175,0
+FPA.US,D,20240926,000000,30.9541,30.9541,30.83,30.83,960,0
+FPA.US,D,20240927,000000,30.865,30.865,30.865,30.865,36,0
+FPA.US,D,20240930,000000,30.59,30.95,30.57,30.57,755,0
+FPA.US,D,20241001,000000,30.47,30.47,30.26,30.26,288,0
+FPA.US,D,20241002,000000,30.5,30.56,30.07,30.56,4938,0
+FPA.US,D,20241003,000000,30.125,30.125,30.125,30.125,23,0
+FPA.US,D,20241004,000000,30.26,30.26,30.06,30.06,567,0
+FPA.US,D,20241007,000000,30.3709,30.3709,30.3709,30.3709,69,0
+FPA.US,D,20241008,000000,29.94,29.99,29.94,29.99,112,0
+FPA.US,D,20241009,000000,29.97,29.97,29.97,29.97,5,0
+FPA.US,D,20241010,000000,30.08,30.08,29.9759,29.9759,198,0
+FPA.US,D,20241011,000000,30.2,30.2,30.185,30.185,1601,0
+FPA.US,D,20241014,000000,30.215,30.215,30.215,30.215,1,0
+FPA.US,D,20241015,000000,29.98,29.98,29.835,29.835,2636,0
+FPA.US,D,20241016,000000,30.3,30.33,29.93,30.105,949,0
+FPA.US,D,20241017,000000,29.95,29.95,29.95,29.95,1,0
+FPA.US,D,20241018,000000,30.17,30.31,30.0026,30.31,4978,0
+FPA.US,D,20241021,000000,29.91,29.91,29.63,29.63,272,0
+FPA.US,D,20241022,000000,29.62,29.98,29.59,29.98,2746,0
+FPA.US,D,20241023,000000,29.43,29.47,29.43,29.47,230,0
+FPA.US,D,20241024,000000,29.99,29.99,29.8549,29.8549,101,0
+FPA.US,D,20241025,000000,30.17,30.17,30.02,30.02,415,0
+FPA.US,D,20241028,000000,29.935,29.935,29.935,29.935,188,0
+FPA.US,D,20241029,000000,29.79,29.79,29.72,29.72,139,0
+FPA.US,D,20241030,000000,29.36,29.476,29.36,29.476,177,0
+FPA.US,D,20241031,000000,28.97,29.13,28.97,29.05,313,0
+FPA.US,D,20241101,000000,29.53,29.66,29.52,29.64,5610,0
+FPA.US,D,20241104,000000,29.86,29.86,29.536,29.536,223,0
+FPA.US,D,20241105,000000,29.89,29.89,29.8471,29.8471,352,0
+FPA.US,D,20241106,000000,29.16,29.6,29.15,29.6,874,0
+FPA.US,D,20241107,000000,30.36,30.36,30.36,30.36,8,0
+FPA.US,D,20241108,000000,29.515,29.72,29.515,29.72,416,0
+FPA.US,D,20241111,000000,29.78,29.78,29.46,29.46,1255,0
+FPA.US,D,20241112,000000,29.17,29.19,29.17,29.19,326,0
+FPA.US,D,20241113,000000,28.8356,28.855,28.75,28.855,1089,0
+FPA.US,D,20241114,000000,28.9588,28.9588,28.9,28.9,543,0
+FPA.US,D,20241118,000000,29.2947,29.3519,29.19,29.3519,279,0
+FPA.US,D,20241119,000000,29.47,29.5417,29.31,29.5417,383,0
+FPA.US,D,20241121,000000,29.7011,29.77,29.7011,29.77,349,0
+FPA.US,D,20241122,000000,29.31,29.39,29.31,29.39,218,0
+FPA.US,D,20241125,000000,29.5967,29.75,29.5967,29.75,243,0
+FPA.US,D,20241126,000000,29.5,29.5,29.42,29.42,250,0
+FPA.US,D,20241127,000000,29.6049,29.62,29.6049,29.62,345,0
+FPA.US,D,20241202,000000,29.49,29.6672,29.49,29.6672,106,0
+FPA.US,D,20241203,000000,28.93,29.6644,28.93,29.6644,208,0
+FPA.US,D,20241210,000000,29.18,29.2,29.02,29.02,330,0
+FPA.US,D,20241211,000000,29.1,29.1066,29.1,29.1066,1102,0
+FPA.US,D,20241213,000000,28.6129,28.6129,28.6097,28.6097,262,0
+FPA.US,D,20241216,000000,28.52,28.52,28.425,28.425,264,0
+FPA.US,D,20241218,000000,28.4204,28.4204,27.35,27.35,215,0
+FPA.US,D,20241220,000000,27.79,27.79,27.6032,27.6032,188,0
+FPA.US,D,20241223,000000,27.7,27.89,27.7,27.89,3033,0
+FPA.US,D,20241226,000000,28.02,28.02,27.9383,27.9383,349,0
+FPA.US,D,20241227,000000,27.56,27.56,27.56,27.56,196,0
+FPA.US,D,20241231,000000,27.555,27.555,27.33,27.4031,1573,0
+FPA.US,D,20250102,000000,27.61,27.64,27.42,27.64,1170,0
+FPA.US,D,20250103,000000,27.85,27.87,27.707,27.87,1673,0
+FPA.US,D,20250107,000000,28.36,28.36,27.845,27.965,1510,0
+FPA.US,D,20250108,000000,28.04,28.04,27.98,27.98,4287,0
+FPA.US,D,20250110,000000,28.04,28.04,27.88,27.88,717,0
+FPA.US,D,20250113,000000,27.73,27.95,27.73,27.95,118,0
+FPA.US,D,20250115,000000,28.53,28.69,28.315,28.315,4985,0
+FPA.US,D,20250117,000000,28.5183,28.5183,28.4686,28.4686,232,0
+FPA.US,D,20250121,000000,28.57,28.86,28.57,28.73,2079,0
+FPA.US,D,20250122,000000,28.98,28.98,28.8844,28.8844,236,0
+FPA.US,D,20250123,000000,28.59,28.8253,28.59,28.8253,1700,0
+FPA.US,D,20250124,000000,29.06,29.19,29.05,29.07,1493,0
+FPA.US,D,20250128,000000,28.7822,28.79,28.59,28.7,3756,0
+FPA.US,D,20250129,000000,29.1,29.1,28.845,28.845,304,0
+FPA.US,D,20250130,000000,29.32,29.33,29.3,29.33,782,0
+FPA.US,D,20250131,000000,29.12,29.47,28.7,28.7,1868,0
+FPA.US,D,20250203,000000,28.22,28.6618,28.22,28.6618,2473,0
+FPA.US,D,20250205,000000,28.94,29.1,28.94,29,556,0
+FPA.US,D,20250206,000000,29.27,29.53,29.07,29.53,960,0
+FPA.US,D,20250207,000000,29.05,29.05,28.75,28.885,1833,0
+FPA.US,D,20250210,000000,29.12,29.12,28.87,28.9765,634,0
+FPA.US,D,20250211,000000,28.898,29.09,28.898,29.0319,1038,0
+FPA.US,D,20250212,000000,29.04,29.525,29.04,29.4699,12049,0
+FPA.US,D,20250213,000000,29.35,29.62,29.31,29.46,2006,0
+FPA.US,D,20250214,000000,29.81,29.89,29.655,29.81,1515,0
+FPA.US,D,20250218,000000,29.6,29.6,29.45,29.45,1664,0
+FPA.US,D,20250219,000000,29.73,29.9,29.7,29.9,9465,0
+FPA.US,D,20250220,000000,29.8,29.96,29.8,29.9441,346,0
+FPA.US,D,20250224,000000,29.36,29.74,29.36,29.69,6133,0
+FPA.US,D,20250225,000000,29.6,30.1,29.5197,29.6916,10021,0
+FPA.US,D,20250226,000000,29.63,29.66,29.34,29.51,3764,0
+FPA.US,D,20250227,000000,29.47,30.39,29.3053,29.3053,9276,0
+FPA.US,D,20250228,000000,28.74,29.08,28.37,28.47,2200,0
+FPA.US,D,20250303,000000,29.15,29.15,28.62,28.62,4358,0
+FPA.US,D,20250304,000000,28.78,29,28.78,28.8884,244,0
+FPA.US,D,20250305,000000,29.5,29.94,29.5,29.86,14203,0
+FPA.US,D,20250306,000000,29.371,29.57,29.2905,29.3828,4039,0
+FPA.US,D,20250307,000000,29.38,29.48,29.1001,29.3393,11783,0
+FPA.US,D,20250310,000000,29.11,29.26,28.8,29.06,3955,0
+FPA.US,D,20250311,000000,28.89,28.96,28.57,28.77,1192,0
+FPA.US,D,20250312,000000,29.11,29.31,29.11,29.28,1355,0
+FPA.US,D,20250313,000000,29.08,29.22,29.018,29.018,1262,0
+FPA.US,D,20250314,000000,29.34,29.5,29.1373,29.5,1971,0
+FPA.US,D,20250317,000000,29.679,29.8885,29.65,29.8885,458,0
+FPA.US,D,20250318,000000,29.62,29.73,29.41,29.525,3063,0
+FPA.US,D,20250319,000000,29.59,29.74,29.55,29.74,1068,0
+FPA.US,D,20250320,000000,29.17,29.45,29.16,29.45,813,0
+FPA.US,D,20250324,000000,29.6,29.6,29.26,29.26,232,0
+FPA.US,D,20250325,000000,29.6,29.6,29.43,29.49,469,0
+FPA.US,D,20250326,000000,29.53,29.53,29.405,29.405,609,0
+FPA.US,D,20250327,000000,29.19,29.23,29.0303,29.0303,2815,0
+FPA.US,D,20250328,000000,28.68,28.7,28.43,28.43,336,0
+FPA.US,D,20250331,000000,28.18,28.395,28.18,28.395,789,0
+FPA.US,D,20250401,000000,28.75,28.92,28.75,28.92,596,0
+FPA.US,D,20250402,000000,28.73,28.75,28.54,28.75,418,0
+FPA.US,D,20250404,000000,26.64,26.64,26.4471,26.4471,699,0
+FPA.US,D,20250407,000000,24.19,25.9584,24.19,25.9584,470,0
+FPA.US,D,20250408,000000,26.82,26.82,25.5688,25.5688,311,0
+FPA.US,D,20250409,000000,25.09,28.3,25.09,28.3,3642,0
+FPA.US,D,20250410,000000,28.04,28.04,27.45,27.45,404,0
+FPA.US,D,20250411,000000,27.8,28.3029,27.8,28.3029,4686,0
+FPA.US,D,20250415,000000,28.44,28.44,28.37,28.37,1636,0
+FPA.US,D,20250416,000000,28.93,28.98,28.515,28.75,2942,0
+FPA.US,D,20250417,000000,29.12,29.24,28.9625,29.08,5595,0
+FPA.US,D,20250422,000000,29.464,29.56,29.464,29.56,2439,0
+FPA.US,D,20250423,000000,30.3,30.3,29.31,29.53,2439,0
+FPA.US,D,20250425,000000,29.68,29.68,29.68,29.68,141,0
+FPA.US,D,20250428,000000,29.79,29.84,29.36,29.84,4060,0
+FPA.US,D,20250429,000000,29.84,29.92,29.42,29.42,1216,0
+FPA.US,D,20250430,000000,29.48,30.08,29.47,30.08,1010,0
+FPA.US,D,20250501,000000,29.52,29.53,29.36,29.36,1116,0
+FPA.US,D,20250502,000000,30.83,30.83,30.22,30.22,404,0
+FPA.US,D,20250505,000000,30.7218,30.82,30.7218,30.82,922,0
+FPA.US,D,20250509,000000,30.61,30.84,30.56,30.835,1341,0
+FPA.US,D,20250512,000000,30.79,30.79,30.6137,30.6137,625,0
+FPA.US,D,20250513,000000,30.75,30.89,30.57,30.82,8452,0
+FPA.US,D,20250514,000000,30.83,31.06,30.83,30.9144,632,0
+FPA.US,D,20250515,000000,31.38,32.79,31.38,31.61,8760,0
+FPA.US,D,20250516,000000,31.57,31.57,31.4189,31.4189,449,0
+FPA.US,D,20250519,000000,31.41,31.65,31.41,31.5159,766,0
+FPA.US,D,20250520,000000,31.18,31.39,31.08,31.39,16088,0
+FPA.US,D,20250521,000000,31.68,32.23,31.135,31.95,2918,0
+FPA.US,D,20250522,000000,31.6354,31.665,31.36,31.36,1078,0
+FPA.US,D,20250523,000000,31.95,32.19,31.95,32.17,644,0
+FPA.US,D,20250527,000000,32.55,32.55,31.88,32.155,6958,0
+FPA.US,D,20250528,000000,31.87,32.32,31.21,32.28,1355,0
+FPA.US,D,20250529,000000,32.4142,32.45,32.4142,32.45,828,0
+FPA.US,D,20250530,000000,32.04,32.24,31.84,31.87,2541,0
+FPA.US,D,20250602,000000,32.2552,32.29,32.04,32.29,216,0
+FPA.US,D,20250603,000000,32.3,32.445,32.3,32.35,5786,0
+FPA.US,D,20250604,000000,33,33,32.98,32.98,820,0
+FPA.US,D,20250605,000000,33.46,33.532,33.14,33.14,1007,0
+FPA.US,D,20250606,000000,33.61,33.68,33.4541,33.4541,2595,0
+FPA.US,D,20250609,000000,33.41,33.85,33.41,33.85,474,0
+FPA.US,D,20250610,000000,33.83,33.9622,33.83,33.9622,352,0
+FPA.US,D,20250611,000000,34.13,34.4499,34.11,34.11,998,0
+FPA.US,D,20250612,000000,34.43,34.6862,34.43,34.48,769,0
+FPA.US,D,20250613,000000,34.63,34.64,34.63,34.64,662,0
+FPA.US,D,20250616,000000,35.44,35.44,35.44,35.44,668,0
+FPA.US,D,20250617,000000,35.1917,35.1917,34.91,35.04,3429,0
+FPA.US,D,20250618,000000,35.22,35.22,34.87,35.18,1196,0
+FPA.US,D,20250620,000000,34.998,34.998,34.46,34.46,1587,0
+FPA.US,D,20250623,000000,34.6729,35.57,34.6729,35.57,54052,0
+FPA.US,D,20250624,000000,37.32,37.94,35.9,36.11,19579,0
+FPA.US,D,20250625,000000,38.66,38.66,35.86,35.86,90699,0
+FPA.US,D,20250626,000000,35.72,35.96,35.58,35.9,2629,0
+FPA.US,D,20250627,000000,34.99,35.7,34.9,34.91,2973,0
+FPA.US,D,20250630,000000,35.48,35.73,35.3475,35.73,3985,0
+FPA.US,D,20250701,000000,35.76,37.24,35.23,35.84,9391,0
+FPA.US,D,20250702,000000,35.366,35.82,35.33,35.5,2495,0
+FPA.US,D,20250703,000000,35.45,35.73,35.45,35.4869,2140,0
+FPA.US,D,20250707,000000,35.24,35.31,34.57,34.57,845,0
+FPA.US,D,20250708,000000,35.58,35.72,35.21,35.72,4203,0
+FPA.US,D,20250709,000000,36.04,36.08,35.76,36.08,395,0
+FPA.US,D,20250710,000000,36.46,36.46,35.82,36.1725,3211,0
+FPA.US,D,20250711,000000,36.05,36.05,35.61,36,1255,0
+FPA.US,D,20250714,000000,36.38,36.45,36.23,36.45,1709,0
+FPA.US,D,20250715,000000,36.56,36.56,35.92,36.25,2528,0
+FPA.US,D,20250716,000000,36.02,36.25,36.02,36.1034,536,0
+FPA.US,D,20250717,000000,36.12,36.3,36.12,36.1665,2366,0
+FPA.US,D,20250718,000000,37.04,37.04,35.8783,35.9381,3715,0
+FPA.US,D,20250721,000000,36.75,36.83,36.48,36.48,3346,0
+FPA.US,D,20250722,000000,36.59,36.74,36.5,36.6788,1210,0
+FPA.US,D,20250723,000000,36.515,36.86,34.79,36.6259,50249,0
+FPA.US,D,20250724,000000,36.372,36.56,35.765,36.3534,13113,0
+FPA.US,D,20250725,000000,36.405,36.4131,36.405,36.4131,611,0
+FPA.US,D,20250728,000000,36.38,36.38,35.9672,35.9672,357,0
+FPA.US,D,20250729,000000,36.17,36.37,36.17,36.17,805,0
+FPA.US,D,20250730,000000,36.06,36.29,35.9911,35.9911,736,0
+FPA.US,D,20250731,000000,35.8206,35.8206,35.7596,35.7596,2075,0
+FPA.US,D,20250801,000000,35.66,35.66,35.299283,35.3756,3011,0
+FPA.US,D,20250804,000000,35.69,35.7917,35.66,35.7917,483,0
+FPA.US,D,20250805,000000,36.19,36.19,36.1655,36.1655,2048,0
+FPA.US,D,20250806,000000,36.4,36.44,36.08,36.44,7978,0
+FPA.US,D,20250807,000000,36.55,36.5791,36.5131,36.5791,1013,0
+FPA.US,D,20250808,000000,36.3705,36.51,36.29,36.3951,8913,0
+FPA.US,D,20250812,000000,35.98,36.3052,35.98,36.3052,538,0
+FPA.US,D,20250813,000000,36.69,36.69,36.6718,36.6718,537,0
+FPA.US,D,20250814,000000,36.15,36.2542,36.15,36.2542,620,0
+FPA.US,D,20250815,000000,36.22,36.2744,36.22,36.2744,733,0
+FPA.US,D,20250818,000000,36.2159,36.2487,36.1222,36.2487,2053,0
+FPA.US,D,20250820,000000,35.41,35.5718,35.41,35.535,724,0
+FPA.US,D,20250821,000000,35.81,35.87,35.72,35.7839,1012,0
+FPA.US,D,20250822,000000,36.53,36.61,36.5,36.61,819,0
+FPA.US,D,20250825,000000,36.89,36.89,36.35,36.3516,14081,0
+FPA.US,D,20250826,000000,36.11,36.19,36.11,36.19,284,0
+FPA.US,D,20250827,000000,36.12,36.51,36.12,36.2399,837,0
+FPA.US,D,20250828,000000,36.88,36.88,36.42,36.5602,5784,0
+FPA.US,D,20250829,000000,36.33,36.43,35.51,36.37,3952,0
+FPA.US,D,20250902,000000,36.54,36.5704,36.455,36.5704,1526,0
+FPA.US,D,20250903,000000,36.86,36.86,36.73,36.73,998,0
+FPA.US,D,20250904,000000,36.48,36.6681,35.81,36.6681,865,0
+FPA.US,D,20250905,000000,36.85,36.904,36.85,36.904,733,0
+FPA.US,D,20250908,000000,37.08,37.135,37.08,37.135,588,0
+FPA.US,D,20250909,000000,37.1,37.2,37.1,37.19,2209,0
+FPA.US,D,20250910,000000,37.39,37.4,37.305,37.395,1517,0
+FPA.US,D,20250911,000000,37.51,38.195,37.51,38.195,469,0
+FPA.US,D,20250912,000000,38.18,38.1832,38.18,38.1832,760,0
+FPA.US,D,20250915,000000,37.99,38,37.99,37.995,822,0
+FPA.US,D,20250916,000000,38.458,38.458,38.42,38.42,262,0
+FPA.US,D,20250917,000000,38.22,38.3112,38.13,38.2223,36279,0
+FPA.US,D,20250918,000000,37.929,38.2086,37.89,38.2086,1105,0
+FPA.US,D,20250919,000000,37.92,37.95,37.92,37.95,1024,0
+FPA.US,D,20250923,000000,37.88,37.8801,37.83,37.83,363,0
+FPA.US,D,20250924,000000,37.51,37.5107,37.51,37.5107,159,0
+FPA.US,D,20250925,000000,37,37.035,35.73,36.895,2416,0
+FPA.US,D,20250926,000000,36.8184,36.8423,36.68,36.8423,335,0
+FPA.US,D,20250930,000000,37.4415,37.71,37.19,37.3706,1616,0
+FPA.US,D,20251003,000000,38.09,38.1314,38.09,38.1314,10826,0
+FPA.US,D,20251006,000000,38.11,38.1589,38.1099,38.1589,272,0
+FPA.US,D,20251007,000000,38.55,38.55,37.7282,37.7282,128,0
+FPA.US,D,20251008,000000,37.8688,37.89,37.8688,37.89,618,0
+FPA.US,D,20251010,000000,37.67,37.67,36.32,36.3799,2129,0
+FPA.US,D,20251013,000000,37.28,37.29,37.225,37.225,5289,0
+FPA.US,D,20251014,000000,36.6901,37.18,36.6901,36.87,2131,0
+FPA.US,D,20251015,000000,37.5,37.5,37.4,37.4359,9886,0
+FPA.US,D,20251016,000000,38,38,37.74,37.74,252,0
+FPA.US,D,20251017,000000,37.6,37.6,37.475,37.475,4135,0
+FPA.US,D,20251020,000000,38.21,38.59,38.21,38.58,1687,0
+FPA.US,D,20251021,000000,38.28,38.28,37.9175,37.9175,301,0
+FPA.US,D,20251022,000000,38.33,38.33,37.94,38.1629,732,0
+FPA.US,D,20251023,000000,38.43,38.5243,38.43,38.5243,600,0
+FPA.US,D,20251024,000000,38.516,38.6109,38.516,38.6109,327,0
+FPA.US,D,20251027,000000,39.25,39.69,39.25,39.2757,6089,0
+FPA.US,D,20251028,000000,38.9306,39.21,38.9306,39.21,821,0
+FPA.US,D,20251029,000000,39.83,39.84,39.42,39.6038,4425,0
+FPA.US,D,20251030,000000,39.24,39.24,39.115,39.2286,1183,0
+FPA.US,D,20251031,000000,39.44,39.6399,39.38,39.5006,2269,0
+FPA.US,D,20251103,000000,40,40,39.48,39.8723,2873,0
+FPA.US,D,20251104,000000,39.16,39.2599,38.8972,38.8972,958,0
+FPA.US,D,20251105,000000,38.9967,38.9967,38.58,38.7984,1456,0
+FPA.US,D,20251106,000000,38.66,38.998,38.6467,38.6467,2277,0
+FPA.US,D,20251107,000000,38.1809,38.33,37.87,38.3031,2532,0
+FPA.US,D,20251110,000000,39.23,39.3069,39.23,39.3069,943,0
+FPA.US,D,20251112,000000,39.56,39.57,39.14,39.473,5372,0
+FPA.US,D,20251113,000000,39.45,39.45,39.001,39.001,973,0
+FPA.US,D,20251117,000000,39.15,39.18,38.6358,38.6597,1463,0
+FPA.US,D,20251118,000000,37.68,38.1,37.68,38.0468,802,0
+FPA.US,D,20251119,000000,37.8267,40.14,37.8267,37.9517,5409,0
+FPA.US,D,20251120,000000,38.265,38.52,37.361,37.361,937,0
+FPA.US,D,20251121,000000,37.085,37.405,37.085,37.405,596,0
+FPA.US,D,20251124,000000,37.11,37.79,37.11,37.6054,2028,0
+FPA.US,D,20251125,000000,37.4,37.7003,37.4,37.7003,405,0
+FPA.US,D,20251126,000000,38.12,38.29,38.1191,38.2126,3623,0
+FPA.US,D,20251128,000000,38.5,38.5,38.089,38.089,3836,0
+FPA.US,D,20251201,000000,38.38,38.38,37.82,37.9118,2481,0
+FPA.US,D,20251202,000000,38.39,38.39,38.3141,38.3141,414,0
+FPA.US,D,20251203,000000,38.52,38.62,38.4401,38.4401,1903,0
+FPA.US,D,20251204,000000,38.43,38.53,38.43,38.495,628,0
+FPA.US,D,20251205,000000,39.21,39.21,38.9438,38.9438,599,0
+FPA.US,D,20251208,000000,38.95,39.03,38.76,38.9148,4912,0
+FPA.US,D,20251209,000000,38.96,38.9799,38.9,38.9249,1379,0
+FPA.US,D,20251210,000000,38.74,39.09,38.6,38.979,2211,0
+FPA.US,D,20251211,000000,38.66,38.66,38.4352,38.4352,2647,0
+FPA.US,D,20251212,000000,37.86,37.86,37.2937,37.2937,2552,0
+FPA.US,D,20251216,000000,36.94,36.99,36.72,36.8401,930,0
+FPA.US,D,20251217,000000,36.24,36.3488,36.23,36.3488,441,0
+FPA.US,D,20251222,000000,37.3,37.3,37.085,37.095,843,0
+FPA.US,D,20251223,000000,37.4,37.565,37.2766,37.2766,985,0
+FPA.US,D,20251229,000000,37.9,37.92,37.665,37.704,1383,0
+FPA.US,D,20251230,000000,37.735,37.99,37.6,37.7282,619,0
+FPA.US,D,20251231,000000,37.27,37.62,37.27,37.3703,2505,0
+FPA.US,D,20260102,000000,37.8,38.0754,37.79,38.0754,903,0
+FPA.US,D,20260106,000000,38.9442,39.0628,38.7602,39.0628,650,0
+FPA.US,D,20260107,000000,38.98,39.96,38.98,38.98,7989,0
+FPA.US,D,20260109,000000,39.17,39.4939,39.17,39.4939,279,0
+FPA.US,D,20260112,000000,39.65,40.01,39.65,39.7914,5449,0
+FPA.US,D,20260113,000000,40.0536,40.3199,40.02,40.026,2353,0
+FPA.US,D,20260114,000000,40.4855,41.78,40.4855,40.5103,2860,0
+FPA.US,D,20260115,000000,40.66,40.8158,40.66,40.8158,983,0
+FPA.US,D,20260120,000000,41.21,41.92,41.21,41.43,6379,0
+FPA.US,D,20260121,000000,42.38,42.6155,42.38,42.6155,955,0
+FPA.US,D,20260122,000000,42.76,42.85,42.6853,42.6853,2032,0
+FPA.US,D,20260123,000000,42.61,42.9559,42.529,42.9559,1156,0
+FPA.US,D,20260126,000000,42.65,43.36,42.65,43.0728,3361,0
+FPA.US,D,20260127,000000,43.19,43.9784,43.19,43.9784,8146,0
+FPA.US,D,20260128,000000,44.09,44.3,43.9,44.3,3498,0
+FPA.US,D,20260129,000000,44.51,44.74,44.08,44.5659,2398,0
+FPA.US,D,20260130,000000,44.39,44.39,43.645,43.645,478,0
+FPA.US,D,20260202,000000,43.13,43.27,42.6401,43.2425,21571,0
+FPA.US,D,20260203,000000,43.965,44.229,43.495,43.8725,5400,0
+FPA.US,D,20260204,000000,44.06,44.06,43.61,43.66,647,0
+FPA.US,D,20260205,000000,43.72,44.18,43.58,43.6706,4230,0
+FPA.US,D,20260206,000000,43.68,44.48,43.22,43.9009,4012,0
+FPA.US,D,20260209,000000,44.54,46.57,44.54,45.0307,6352,0
+FPA.US,D,20260210,000000,45.11,45.11,44.655,44.7553,6773,0
+FPA.US,D,20260211,000000,45.79,46.5099,45.565,46.4161,10064,0
+FPA.US,D,20260212,000000,46.8,47.499238,45.9,45.9,18160,0
+FPA.US,D,20260213,000000,45.82,46.49,45.7,46.3057,13248,0
+FPA.US,D,20260217,000000,46.18,46.35,45.6,46.205,6709,0
+FPA.US,D,20260218,000000,45.985,46.54,45.74,46,6282,0
diff --git a/daily/us/nasdaq etfs/fscs.us.txt b/daily/us/nasdaq etfs/fscs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8947bf4beac3d6f5232ed73d3ca6f42a32e40d12
--- /dev/null
+++ b/daily/us/nasdaq etfs/fscs.us.txt	
@@ -0,0 +1,2059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSCS.US,D,20170622,000000,18.1546,18.2618,18.1546,18.2618,315.3687357521,0
+FSCS.US,D,20170623,000000,18.3302,18.3302,18.3014,18.3104,545.09420460667,0
+FSCS.US,D,20170626,000000,18.3392,18.3392,18.3392,18.3392,106.80219166046,0
+FSCS.US,D,20170627,000000,18.3204,18.3204,18.3204,18.3204,106.80219166046,0
+FSCS.US,D,20170628,000000,18.4861,18.4861,18.4861,18.4861,106.80219166046,0
+FSCS.US,D,20170630,000000,18.367,18.367,18.367,18.367,106.80219166046,0
+FSCS.US,D,20170705,000000,18.376,18.376,18.376,18.376,161.21085533654,0
+FSCS.US,D,20170707,000000,18.244,18.244,18.244,18.244,106.80219166046,0
+FSCS.US,D,20170710,000000,18.2718,18.2718,18.2718,18.2718,106.80219166046,0
+FSCS.US,D,20170711,000000,18.2816,18.2816,18.2816,18.2816,106.80219166046,0
+FSCS.US,D,20170801,000000,18.4781,18.4781,18.4781,18.4781,2703.3045304246,0
+FSCS.US,D,20170804,000000,18.3124,18.3124,18.3124,18.3124,106.80219166046,0
+FSCS.US,D,20170807,000000,18.3948,18.3948,18.376,18.376,587.41205413251,0
+FSCS.US,D,20170808,000000,18.4583,18.4583,18.3948,18.3948,1514.3744723176,0
+FSCS.US,D,20170811,000000,17.9581,17.9581,17.9363,17.9363,1032.7570419997,0
+FSCS.US,D,20170816,000000,18.1149,18.1149,18.1149,18.1149,647.86612488371,0
+FSCS.US,D,20170818,000000,17.7636,17.7636,17.7636,17.7636,1055.9311024543,0
+FSCS.US,D,20170823,000000,17.7636,17.7814,17.7556,17.7784,10177.442810965,0
+FSCS.US,D,20170824,000000,17.837,17.8846,17.837,17.8836,7503.35774807,0
+FSCS.US,D,20170825,000000,17.9313,17.9313,17.9313,17.9313,510.83689784765,0
+FSCS.US,D,20170829,000000,17.9412,17.9412,17.9412,17.9412,184.38491579117,0
+FSCS.US,D,20170830,000000,17.8846,18.0167,17.8836,18.0167,13426.849113842,0
+FSCS.US,D,20170831,000000,18.1635,18.1635,18.1447,18.1447,351.64117820282,0
+FSCS.US,D,20170901,000000,18.2618,18.2747,18.2618,18.2747,1212.1041185616,0
+FSCS.US,D,20170905,000000,18.2618,18.2618,18.0355,18.0355,1403.5420092737,0
+FSCS.US,D,20170906,000000,18.1754,18.1993,18.1754,18.1814,817.13752298708,0
+FSCS.US,D,20170907,000000,18.0971,18.1249,18.0683,18.0871,653.91153195883,0
+FSCS.US,D,20170908,000000,18.1149,18.1149,18.0683,18.0772,3538.578274637,0
+FSCS.US,D,20170911,000000,18.3104,18.3104,18.2916,18.3104,2973.3327131133,0
+FSCS.US,D,20170913,000000,18.4633,18.4682,18.4633,18.4682,237.78601162139,0
+FSCS.US,D,20170914,000000,18.4583,18.4583,18.4385,18.4385,1967.7800029516,0
+FSCS.US,D,20170915,000000,18.4583,18.5317,18.4533,18.5317,2101.7865264501,0
+FSCS.US,D,20170918,000000,18.6429,18.6806,18.6081,18.633,8914.9603001105,0
+FSCS.US,D,20170919,000000,18.6429,18.6529,18.631,18.6529,21806.790887804,0
+FSCS.US,D,20170920,000000,18.6628,18.6806,18.6231,18.6806,5599.0545194071,0
+FSCS.US,D,20170921,000000,18.6271,18.6439,18.6271,18.6439,910.84133265144,0
+FSCS.US,D,20170925,000000,18.6806,18.774,18.6806,18.774,4713.402382902,0
+FSCS.US,D,20170926,000000,18.8414,18.8414,18.7938,18.8116,6716.4472604585,0
+FSCS.US,D,20170927,000000,18.8037,18.9794,18.8037,18.9794,7348.1922998086,0
+FSCS.US,D,20170928,000000,18.9278,18.9278,18.9278,18.9278,1092.203544905,0
+FSCS.US,D,20170929,000000,19.0519,19.0587,19.0519,19.0587,9197.0792969495,0
+FSCS.US,D,20171002,000000,19.1005,19.1878,19.1005,19.1878,1191.9527616445,0
+FSCS.US,D,20171003,000000,19.1749,19.1749,19.1551,19.1551,1194.9754651821,0
+FSCS.US,D,20171004,000000,19.2116,19.2572,19.1858,19.1858,2670.0547915114,0
+FSCS.US,D,20171005,000000,19.2652,19.2652,19.2652,19.2652,106.80219166046,0
+FSCS.US,D,20171006,000000,19.2057,19.2057,19.2057,19.2057,1489.1852761713,0
+FSCS.US,D,20171009,000000,19.2017,19.2017,19.1937,19.1937,732.50182393539,0
+FSCS.US,D,20171013,000000,19.2572,19.3406,19.2572,19.303,8251.980657539,0
+FSCS.US,D,20171016,000000,19.2752,19.2752,19.2752,19.2752,241.81628300481,0
+FSCS.US,D,20171017,000000,19.2116,19.2116,19.2116,19.2116,124.93841288582,0
+FSCS.US,D,20171018,000000,19.2712,19.2712,19.2712,19.2712,273.05088622626,0
+FSCS.US,D,20171019,000000,19.2116,19.2474,19.2116,19.2285,3303.8149665532,0
+FSCS.US,D,20171020,000000,19.3774,19.3774,19.3724,19.3724,885.65213650511,0
+FSCS.US,D,20171023,000000,19.3406,19.3406,19.3406,19.3406,682.12343164273,0
+FSCS.US,D,20171024,000000,19.3506,19.3952,19.3317,19.3734,3177.8689858215,0
+FSCS.US,D,20171025,000000,19.3506,19.3506,19.1749,19.2752,2090.7032801457,0
+FSCS.US,D,20171026,000000,19.3406,19.3784,19.3317,19.3694,2180.3768184267,0
+FSCS.US,D,20171027,000000,19.3594,19.3594,19.3594,19.3594,688.16883871785,0
+FSCS.US,D,20171030,000000,19.3406,19.3406,19.2612,19.303,3320.9436199327,0
+FSCS.US,D,20171031,000000,19.3872,19.3872,19.3764,19.3764,1432.7614768035,0
+FSCS.US,D,20171101,000000,19.4697,19.4697,19.2722,19.2752,2922.9543208206,0
+FSCS.US,D,20171102,000000,19.3506,19.3506,19.3476,19.3506,4788.969971341,0
+FSCS.US,D,20171103,000000,19.3872,19.3872,19.3784,19.3784,3001.5446127972,0
+FSCS.US,D,20171106,000000,19.5341,19.5341,19.4597,19.4796,2069.5443553828,0
+FSCS.US,D,20171107,000000,19.3088,19.3088,19.3088,19.3088,308.31576083113,0
+FSCS.US,D,20171109,000000,19.285,19.4141,19.2523,19.2523,18064.683908305,0
+FSCS.US,D,20171110,000000,19.3188,19.3317,19.303,19.3317,3226.2322424225,0
+FSCS.US,D,20171113,000000,19.3218,19.3218,19.3218,19.3218,291.18710745162,0
+FSCS.US,D,20171114,000000,19.3317,19.3406,19.3317,19.3317,13466.14425983,0
+FSCS.US,D,20171115,000000,19.295,19.295,19.2116,19.2592,11093.321982846,0
+FSCS.US,D,20171116,000000,19.3594,19.4518,19.3594,19.423,6780.9316025931,0
+FSCS.US,D,20171117,000000,19.4042,19.4885,19.3872,19.4597,7620.235618189,0
+FSCS.US,D,20171120,000000,19.5173,19.554,19.5173,19.5441,17939.745495419,0
+FSCS.US,D,20171121,000000,19.6651,19.6751,19.6563,19.6751,9628.3183349747,0
+FSCS.US,D,20171122,000000,19.7217,19.7217,19.6841,19.686,1200.0133044114,0
+FSCS.US,D,20171124,000000,19.6751,19.6751,19.6751,19.6751,215.61951901262,0
+FSCS.US,D,20171127,000000,19.687,19.687,19.6563,19.6563,469.52661616767,0
+FSCS.US,D,20171128,000000,19.8329,19.8329,19.7118,19.7624,2144.104375976,0
+FSCS.US,D,20171129,000000,20.0582,20.0582,19.951,19.9798,10039.406016083,0
+FSCS.US,D,20171130,000000,20.1575,20.1703,20.0543,20.0543,22020.395271126,0
+FSCS.US,D,20171201,000000,19.9996,20.0562,19.8329,19.951,4381.9125616163,0
+FSCS.US,D,20171204,000000,20.2219,20.2219,20.0631,20.0811,7440.8885416271,0
+FSCS.US,D,20171205,000000,19.9798,19.9798,19.8796,19.8796,751.64561300661,0
+FSCS.US,D,20171207,000000,19.9074,19.9074,19.8944,19.8944,2636.8050525982,0
+FSCS.US,D,20171208,000000,19.9679,19.9679,19.9679,19.9679,769.78183423197,0
+FSCS.US,D,20171212,000000,19.9709,19.9897,19.946,19.946,1132.5062587392,0
+FSCS.US,D,20171213,000000,19.9371,19.9996,19.9371,19.9996,793.96346253245,0
+FSCS.US,D,20171214,000000,19.947,19.951,19.947,19.951,1586.919357219,0
+FSCS.US,D,20171215,000000,19.9411,20.0909,19.8329,20.0909,8730.5753843194,0
+FSCS.US,D,20171218,000000,20.2031,20.2031,20.1575,20.1863,9667.613480963,0
+FSCS.US,D,20171219,000000,20.2795,20.2795,20.1981,20.2031,5248.4209090502,0
+FSCS.US,D,20171220,000000,20.1673,20.1673,20.0919,20.1207,8129.0573803449,0
+FSCS.US,D,20171221,000000,20.1425,20.2081,20.1425,20.2081,1178.8543796484,0
+FSCS.US,D,20171222,000000,20.1327,20.1327,20.1327,20.1327,1107.3170625928,0
+FSCS.US,D,20171226,000000,20.1425,20.1455,20.1425,20.1455,1248.3765610123,0
+FSCS.US,D,20171227,000000,20.218,20.218,20.218,20.218,2149.1422152052,0
+FSCS.US,D,20171228,000000,20.1625,20.1813,20.1625,20.1813,663.98721041737,0
+FSCS.US,D,20171229,000000,20.2269,20.2269,20.2239,20.2239,4360.7536368534,0
+FSCS.US,D,20180103,000000,20.339,20.339,20.339,20.339,493.70824446815,0
+FSCS.US,D,20180104,000000,20.3936,20.4026,20.3658,20.3936,39753.589358145,0
+FSCS.US,D,20180105,000000,20.3976,20.4403,20.3936,20.4126,36183.776480286,0
+FSCS.US,D,20180108,000000,20.481,20.481,20.481,20.481,287.15683606821,0
+FSCS.US,D,20180109,000000,20.5793,20.5892,20.5604,20.5793,13079.238207023,0
+FSCS.US,D,20180110,000000,20.4304,20.5058,20.4224,20.4582,17321.098838065,0
+FSCS.US,D,20180111,000000,20.5157,20.7033,20.5157,20.7033,11394.584768755,0
+FSCS.US,D,20180112,000000,20.7966,20.8314,20.7778,20.8125,7229.2992939979,0
+FSCS.US,D,20180116,000000,20.9346,20.9346,20.6755,20.6755,2448.3898654237,0
+FSCS.US,D,20180117,000000,20.7778,20.8095,20.7778,20.8095,380.86064573257,0
+FSCS.US,D,20180118,000000,20.7391,20.7778,20.7133,20.7202,5359.253372094,0
+FSCS.US,D,20180119,000000,20.8651,20.9058,20.8651,20.9058,882.62943296754,0
+FSCS.US,D,20180122,000000,20.9256,20.9454,20.9256,20.9454,890.68997573437,0
+FSCS.US,D,20180124,000000,21.1975,21.1975,20.9624,21.0328,11492.318849803,0
+FSCS.US,D,20180125,000000,21.0279,21.0279,21.0279,21.0279,155.16544826142,0
+FSCS.US,D,20180126,000000,20.9812,21.0368,20.9624,21.0368,1277.5960285421,0
+FSCS.US,D,20180129,000000,20.9674,20.9902,20.9534,20.9534,2547.1315143173,0
+FSCS.US,D,20180130,000000,20.8413,20.8413,20.7172,20.749,2989.4537986469,0
+FSCS.US,D,20180131,000000,20.87,20.87,20.6557,20.7123,3210.1111568888,0
+FSCS.US,D,20180201,000000,20.7123,20.7123,20.7093,20.7093,1266.5127822377,0
+FSCS.US,D,20180202,000000,20.478,20.478,20.3093,20.3093,1920.4243141965,0
+FSCS.US,D,20180205,000000,20.1991,20.1991,19.6781,19.6781,592.44989336178,0
+FSCS.US,D,20180206,000000,19.0519,19.7565,19.0519,19.7565,12.09081415024,0
+FSCS.US,D,20180209,000000,18.8732,18.8732,18.8106,18.8106,6024.2481503573,0
+FSCS.US,D,20180214,000000,19.5004,19.7972,19.4994,19.7972,7752.2270059958,0
+FSCS.US,D,20180215,000000,20.0661,20.0661,20.0661,20.0661,323.42927851893,0
+FSCS.US,D,20180216,000000,20.1237,20.1327,20.1237,20.1327,1027.7192027704,0
+FSCS.US,D,20180220,000000,20.1147,20.1147,20.0403,20.0403,2040.3248878531,0
+FSCS.US,D,20180221,000000,20.1713,20.1713,20.1713,20.1713,336.52766051502,0
+FSCS.US,D,20180227,000000,20.2289,20.2289,20.0364,20.0533,1799.5161726941,0
+FSCS.US,D,20180301,000000,19.4816,19.6205,19.4816,19.6205,1315.8836066845,0
+FSCS.US,D,20180306,000000,19.9431,20.0473,19.9431,20.0473,2166.2708685847,0
+FSCS.US,D,20180307,000000,20.0751,20.2269,20.0751,20.2269,1472.0566227918,0
+FSCS.US,D,20180308,000000,20.0314,20.1049,20.0314,20.1049,22839.547929804,0
+FSCS.US,D,20180312,000000,20.5058,20.5058,20.4582,20.4582,1612.1085533654,0
+FSCS.US,D,20180314,000000,20.218,20.2289,20.218,20.2289,1245.3538574748,0
+FSCS.US,D,20180315,000000,20.1395,20.1713,20.1395,20.1713,884.64456865925,0
+FSCS.US,D,20180320,000000,20.1327,20.1327,20.1118,20.1118,1421.6782304991,0
+FSCS.US,D,20180321,000000,20.218,20.2468,20.1922,20.2081,844.34185482512,0
+FSCS.US,D,20180322,000000,20.0483,20.0483,20.0483,20.0483,802.02400529928,0
+FSCS.US,D,20180323,000000,19.7019,19.7019,19.7019,19.7019,267.00547915114,0
+FSCS.US,D,20180326,000000,19.6225,19.6225,19.6225,19.6225,1377.3452452815,0
+FSCS.US,D,20180328,000000,19.4975,19.4975,19.4975,19.4975,802.02400529928,0
+FSCS.US,D,20180329,000000,19.8448,19.8448,19.8448,19.8448,642.82828565444,0
+FSCS.US,D,20180402,000000,19.4538,19.4538,19.4448,19.4448,1388.4284915859,0
+FSCS.US,D,20180403,000000,19.4915,19.4915,19.4389,19.4627,2886.6818783699,0
+FSCS.US,D,20180404,000000,19.5471,19.5471,19.5391,19.5391,1336.0349636016,0
+FSCS.US,D,20180409,000000,19.688,19.7982,19.688,19.7128,781.87264838221,0
+FSCS.US,D,20180410,000000,19.8368,19.8368,19.8368,19.8368,207.55897624579,0
+FSCS.US,D,20180411,000000,19.8676,19.8746,19.8378,19.8378,1381.375516665,0
+FSCS.US,D,20180413,000000,19.8358,19.8358,19.8358,19.8358,153.15031256971,0
+FSCS.US,D,20180417,000000,20.1545,20.1545,20.1545,20.1545,950.13647863972,0
+FSCS.US,D,20180418,000000,20.1803,20.2954,20.1803,20.2249,11974.943847968,0
+FSCS.US,D,20180419,000000,20.0681,20.0681,20.0245,20.0245,8420.2444877965,0
+FSCS.US,D,20180420,000000,20.0334,20.0334,19.9034,19.9034,3908.3556740652,0
+FSCS.US,D,20180424,000000,20.0523,20.0771,19.7317,19.7882,1148.6273442728,0
+FSCS.US,D,20180425,000000,19.7614,19.9034,19.7614,19.9034,4966.3019122112,0
+FSCS.US,D,20180426,000000,19.8934,19.9669,19.8656,19.9669,516.88230492277,0
+FSCS.US,D,20180427,000000,19.9143,19.9143,19.9143,19.9143,611.59368243299,0
+FSCS.US,D,20180430,000000,19.8746,19.9381,19.8746,19.9381,1309.8381996094,0
+FSCS.US,D,20180501,000000,19.7386,19.7386,19.7386,19.7386,417.13308818329,0
+FSCS.US,D,20180503,000000,19.5927,19.5927,19.556,19.556,1188.930058107,0
+FSCS.US,D,20180504,000000,19.7614,19.9907,19.7614,19.9907,717.38830624759,0
+FSCS.US,D,20180508,000000,20.0681,20.087,20.0681,20.087,1548.6317790766,0
+FSCS.US,D,20180509,000000,20.1347,20.215,20.1257,20.2121,2962.2494668089,0
+FSCS.US,D,20180510,000000,20.2934,20.3113,20.2766,20.3113,1992.9691990979,0
+FSCS.US,D,20180511,000000,20.3262,20.3262,20.2924,20.3004,1596.9950356776,0
+FSCS.US,D,20180514,000000,20.3341,20.3341,20.2507,20.2507,2021.1810987818,0
+FSCS.US,D,20180515,000000,20.1922,20.1922,20.1733,20.1733,4489.7223211226,0
+FSCS.US,D,20180516,000000,20.2924,20.4254,20.2845,20.3858,8963.3235567115,0
+FSCS.US,D,20180517,000000,20.348,20.4155,20.348,20.4155,769.78183423197,0
+FSCS.US,D,20180518,000000,20.4056,20.4056,20.3848,20.4056,1843.8491579117,0
+FSCS.US,D,20180521,000000,20.5366,20.5535,20.5366,20.5386,1790.4480620814,0
+FSCS.US,D,20180522,000000,20.6051,20.6051,20.4711,20.4711,3157.7176289044,0
+FSCS.US,D,20180523,000000,20.4155,20.4155,20.4155,20.4155,340.55793189844,0
+FSCS.US,D,20180524,000000,20.5286,20.5286,20.5286,20.5286,967.26513201923,0
+FSCS.US,D,20180525,000000,20.4334,20.48,20.3858,20.4126,5396.5333823906,0
+FSCS.US,D,20180529,000000,20.4056,20.4056,20.3024,20.3202,2154.1800544345,0
+FSCS.US,D,20180530,000000,20.5475,20.6963,20.5475,20.6963,1165.7559976523,0
+FSCS.US,D,20180531,000000,20.5197,20.5197,20.4334,20.4433,5813.6664705739,0
+FSCS.US,D,20180604,000000,20.612,20.6865,20.5823,20.6865,680.10829595102,0
+FSCS.US,D,20180605,000000,20.5921,20.7559,20.5921,20.7371,4274.10280211,0
+FSCS.US,D,20180606,000000,20.746,20.746,20.746,20.746,436.27687725451,0
+FSCS.US,D,20180608,000000,20.8075,20.8075,20.8075,20.8075,510.83689784765,0
+FSCS.US,D,20180611,000000,21.0487,21.0487,20.9474,21.006,4170.3233139871,0
+FSCS.US,D,20180612,000000,21.013,21.013,20.9941,21.002,3127.4905935288,0
+FSCS.US,D,20180613,000000,20.9941,20.9941,20.8998,20.9098,5255.4738839711,0
+FSCS.US,D,20180615,000000,20.8542,20.8641,20.8542,20.8641,691.19154225541,0
+FSCS.US,D,20180618,000000,20.9474,20.9474,20.9474,20.9474,106.80219166046,0
+FSCS.US,D,20180619,000000,20.7986,20.7986,20.7986,20.7986,413.10281679988,0
+FSCS.US,D,20180620,000000,20.9474,20.9931,20.9474,20.9931,1017.6435243119,0
+FSCS.US,D,20180621,000000,20.9316,20.9316,20.883,20.883,1842.8415900658,0
+FSCS.US,D,20180625,000000,20.5733,20.6101,20.5366,20.6101,1388.4284915859,0
+FSCS.US,D,20180626,000000,20.6031,20.6031,20.6031,20.6031,314.36116790625,0
+FSCS.US,D,20180627,000000,20.5187,20.5187,20.5187,20.5187,538.0412296857,0
+FSCS.US,D,20180628,000000,20.351,20.351,20.351,20.351,2723.4558873416,0
+FSCS.US,D,20180629,000000,20.5376,20.5555,20.5376,20.5475,707.31262778906,0
+FSCS.US,D,20180702,000000,20.2756,20.2756,20.2756,20.2756,268.01304699699,0
+FSCS.US,D,20180703,000000,20.5088,20.5286,20.4155,20.4155,3659.4864161394,0
+FSCS.US,D,20180705,000000,20.4433,20.476,20.4433,20.4651,1455.9355372581,0
+FSCS.US,D,20180706,000000,20.7331,20.7331,20.7241,20.7241,5518.4490917389,0
+FSCS.US,D,20180710,000000,21.0328,21.0328,21.015,21.015,3004.5673163347,0
+FSCS.US,D,20180711,000000,20.7916,20.7916,20.7916,20.7916,713.35803486418,0
+FSCS.US,D,20180712,000000,20.8006,20.8661,20.7569,20.8145,5518.4490917389,0
+FSCS.US,D,20180716,000000,20.8065,20.8085,20.7986,20.8085,2196.4979039603,0
+FSCS.US,D,20180718,000000,20.8125,20.8274,20.8085,20.8085,8746.696469853,0
+FSCS.US,D,20180720,000000,20.9494,20.9862,20.8919,20.9494,866.50834743389,0
+FSCS.US,D,20180723,000000,20.8462,20.8462,20.8432,20.8432,1330.9971243723,0
+FSCS.US,D,20180724,000000,20.8919,20.8919,20.7162,20.7162,1404.5495771196,0
+FSCS.US,D,20180725,000000,20.8274,20.8274,20.6885,20.6885,3536.5631389453,0
+FSCS.US,D,20180727,000000,21.0428,21.0428,20.7241,20.7241,730.48668824369,0
+FSCS.US,D,20180801,000000,20.7827,20.7827,20.7827,20.7827,346.60333897356,0
+FSCS.US,D,20180803,000000,21.0189,21.0189,21.0189,21.0189,1675.5853276541,0
+FSCS.US,D,20180806,000000,21.015,21.1231,21.015,21.1231,1443.8447231079,0
+FSCS.US,D,20180808,000000,21.1857,21.1857,21.1717,21.1857,9552.7507465357,0
+FSCS.US,D,20180810,000000,21.0785,21.0785,21.0785,21.0785,1281.6262999255,0
+FSCS.US,D,20180813,000000,20.872,20.872,20.872,20.872,353.65631389453,0
+FSCS.US,D,20180816,000000,21.1459,21.1459,21.1459,21.1459,171.28653379507,0
+FSCS.US,D,20180817,000000,21.1737,21.1737,21.1737,21.1737,420.15579172085,0
+FSCS.US,D,20180820,000000,21.3266,21.3266,21.3266,21.3266,693.20667794711,0
+FSCS.US,D,20180821,000000,21.5221,21.5221,21.5211,21.5211,1423.6933661908,0
+FSCS.US,D,20180822,000000,21.5221,21.5221,21.4258,21.4258,880.61429727584,0
+FSCS.US,D,20180823,000000,21.4944,21.4944,21.4944,21.4944,202.52113701653,0
+FSCS.US,D,20180824,000000,21.4448,21.4448,21.4338,21.4338,790.94075899489,0
+FSCS.US,D,20180828,000000,21.6412,21.6412,21.5221,21.5847,5478.1463779047,0
+FSCS.US,D,20180829,000000,21.5767,21.6611,21.5767,21.6611,1171.8014047275,0
+FSCS.US,D,20180830,000000,21.4834,21.4834,21.4834,21.4834,348.61847466526,0
+FSCS.US,D,20180831,000000,21.4944,21.5489,21.4744,21.5489,2607.5855850685,0
+FSCS.US,D,20180904,000000,21.5489,21.5489,21.4448,21.4448,1018.6510921577,0
+FSCS.US,D,20180905,000000,21.5122,21.5122,21.4884,21.4884,1738.054534097,0
+FSCS.US,D,20180906,000000,21.3931,21.3931,21.3931,21.3931,152.14274472386,0
+FSCS.US,D,20180907,000000,21.3802,21.3802,21.2829,21.2849,5938.6048834597,0
+FSCS.US,D,20180910,000000,21.3752,21.407,21.3752,21.407,493.70824446815,0
+FSCS.US,D,20180911,000000,21.3425,21.399,21.2978,21.399,2088.688144454,0
+FSCS.US,D,20180912,000000,21.3346,21.399,21.3346,21.3554,7879.1805545733,0
+FSCS.US,D,20180913,000000,21.4448,21.4448,21.4448,21.4448,2192.4676325769,0
+FSCS.US,D,20180914,000000,21.417,21.417,21.417,21.417,829.22833713732,0
+FSCS.US,D,20180917,000000,21.4546,21.4546,21.3157,21.3157,5718.9550930637,0
+FSCS.US,D,20180918,000000,21.417,21.4646,21.2899,21.4646,11331.107994467,0
+FSCS.US,D,20180919,000000,21.4646,21.4646,21.3028,21.3028,762.72885931099,0
+FSCS.US,D,20180920,000000,21.4586,21.4586,21.4586,21.4586,602.52557182031,0
+FSCS.US,D,20180921,000000,21.5122,21.5122,21.4268,21.4268,1688.6837096502,0
+FSCS.US,D,20180924,000000,21.3266,21.3266,21.2125,21.2968,3202.050614122,0
+FSCS.US,D,20180925,000000,21.2303,21.3266,21.1649,21.1649,2157.202757972,0
+FSCS.US,D,20180926,000000,21.1609,21.1837,21.1549,21.1549,1926.4697212716,0
+FSCS.US,D,20180927,000000,21.0457,21.0765,21.0457,21.0765,1217.1419577909,0
+FSCS.US,D,20180928,000000,21.0904,21.0904,21.0418,21.0418,1289.6868426923,0
+FSCS.US,D,20181002,000000,20.9098,20.9098,20.873,20.873,179859.92859544,0
+FSCS.US,D,20181003,000000,20.9474,20.9474,20.9386,20.9386,373.8076708116,0
+FSCS.US,D,20181004,000000,20.8075,20.8075,20.7271,20.7271,425.19363095012,0
+FSCS.US,D,20181005,000000,20.7311,20.7311,20.5495,20.5803,4000.0443480378,0
+FSCS.US,D,20181008,000000,20.5525,20.5525,20.488,20.488,308.31576083113,0
+FSCS.US,D,20181009,000000,20.5356,20.5356,20.488,20.4969,36886.051268845,0
+FSCS.US,D,20181010,000000,20.3976,20.3976,20.1595,20.1873,2772.8267117885,0
+FSCS.US,D,20181011,000000,19.7734,19.7734,19.7734,19.7734,998.49973524068,0
+FSCS.US,D,20181012,000000,19.6801,19.6801,19.3872,19.4528,1728.9864234844,0
+FSCS.US,D,20181015,000000,19.6949,19.6949,19.6949,19.6949,220.65735824189,0
+FSCS.US,D,20181016,000000,19.8012,20.0364,19.7962,20.0364,2977.3629844967,0
+FSCS.US,D,20181018,000000,20.0185,20.0185,19.9699,19.9887,1228.2252040952,0
+FSCS.US,D,20181019,000000,19.7634,19.7634,19.6364,19.6513,1314.8760388386,0
+FSCS.US,D,20181022,000000,19.6979,19.6979,19.5203,19.5203,4868.5678311634,0
+FSCS.US,D,20181023,000000,19.3218,19.424,19.3218,19.424,567.26069721544,0
+FSCS.US,D,20181024,000000,19.0617,19.0945,19.0617,19.0945,1326.9668529889,0
+FSCS.US,D,20181025,000000,18.9883,19.1838,18.9883,19.1838,5131.5430389312,0
+FSCS.US,D,20181026,000000,19.0101,19.0101,18.7818,18.9456,8804.1278370667,0
+FSCS.US,D,20181029,000000,19.2196,19.2196,19.1273,19.1273,919.90944326412,0
+FSCS.US,D,20181030,000000,19.1223,19.1223,19.1223,19.1223,1011.5981172368,0
+FSCS.US,D,20181031,000000,19.415,19.4726,19.3694,19.4627,2646.8807310568,0
+FSCS.US,D,20181101,000000,19.5639,19.6563,19.5639,19.6563,1338.0500992933,0
+FSCS.US,D,20181102,000000,19.6315,19.6315,19.6315,19.6315,209.5741119375,0
+FSCS.US,D,20181105,000000,19.7009,19.7009,19.6691,19.692,961.21972494411,0
+FSCS.US,D,20181106,000000,19.8478,19.8478,19.8478,19.8478,499.75365154327,0
+FSCS.US,D,20181107,000000,20.0463,20.0463,20.0463,20.0463,1359.2090240562,0
+FSCS.US,D,20181109,000000,19.9054,19.9332,19.811,19.9332,11074.178193775,0
+FSCS.US,D,20181112,000000,19.691,19.6979,19.691,19.6979,810.0845480661,0
+FSCS.US,D,20181113,000000,19.7049,19.7317,19.5659,19.5659,2483.6547400285,0
+FSCS.US,D,20181114,000000,19.7217,19.7217,19.3962,19.4052,682.12343164273,0
+FSCS.US,D,20181115,000000,19.4339,19.6225,19.424,19.6225,2408.0871515895,0
+FSCS.US,D,20181116,000000,19.6225,19.7207,19.6225,19.691,1473.0641906376,0
+FSCS.US,D,20181119,000000,19.6315,19.6563,19.3942,19.4438,4407.1017577626,0
+FSCS.US,D,20181120,000000,19.3872,19.3872,19.1828,19.1828,1940.5756711136,0
+FSCS.US,D,20181121,000000,19.4726,19.5243,19.3506,19.3506,11589.045363005,0
+FSCS.US,D,20181123,000000,19.303,19.4905,19.303,19.4905,1668.5323527332,0
+FSCS.US,D,20181126,000000,19.5847,19.5847,19.5074,19.5074,1619.1615282864,0
+FSCS.US,D,20181127,000000,19.4339,19.4994,19.4339,19.4994,2298.2622563915,0
+FSCS.US,D,20181128,000000,19.5897,19.8398,19.4677,19.8398,5752.2048319768,0
+FSCS.US,D,20181129,000000,19.7734,19.9153,19.7734,19.817,4282.1633448768,0
+FSCS.US,D,20181130,000000,19.8686,19.9202,19.8498,19.9202,4143.118982149,0
+FSCS.US,D,20181203,000000,20.0721,20.0821,19.9897,20.0721,1960.7270280306,0
+FSCS.US,D,20181204,000000,19.9153,19.9153,19.5322,19.5887,1482.1323012503,0
+FSCS.US,D,20181206,000000,19.1163,19.2543,18.9953,19.2543,3278.6257704068,0
+FSCS.US,D,20181207,000000,19.3594,19.3784,18.9555,18.9555,2975.347848805,0
+FSCS.US,D,20181210,000000,18.8622,18.887,18.6003,18.887,6606.6223652605,0
+FSCS.US,D,20181211,000000,19.1163,19.1163,18.8712,18.8752,2380.8828197515,0
+FSCS.US,D,20181212,000000,19.0875,19.1381,19.0577,19.1163,5302.8295727262,0
+FSCS.US,D,20181213,000000,18.9456,18.9456,18.7005,18.7789,5791.4999779651,0
+FSCS.US,D,20181214,000000,18.6548,18.7193,18.4375,18.4375,7408.6463705598,0
+FSCS.US,D,20181217,000000,18.3362,18.4791,18.0245,18.0245,11089.291711462,0
+FSCS.US,D,20181218,000000,18.3194,18.3194,18.1357,18.1616,2713.3802088831,0
+FSCS.US,D,20181219,000000,18.1397,18.1754,17.7318,17.7418,4972.3473192863,0
+FSCS.US,D,20181220,000000,17.5433,17.6365,17.4023,17.6365,3417.6701331346,0
+FSCS.US,D,20181221,000000,17.6574,17.704,17.2942,17.2942,11429.849643361,0
+FSCS.US,D,20181224,000000,16.9865,16.9865,16.6916,16.6916,11134.632264526,0
+FSCS.US,D,20181226,000000,16.7671,17.0629,16.6916,17.0629,4171.3308818329,0
+FSCS.US,D,20181227,000000,17.2008,17.6246,17.0221,17.3497,11359.319894151,0
+FSCS.US,D,20181228,000000,17.6197,17.6197,17.4668,17.5135,12229.858512969,0
+FSCS.US,D,20181231,000000,17.5998,17.6415,17.5393,17.6296,8071.6260131313,0
+FSCS.US,D,20190102,000000,17.5799,17.7696,17.5799,17.6474,41831.194256294,0
+FSCS.US,D,20190103,000000,17.439,17.6663,17.3924,17.4479,3999.036780192,0
+FSCS.US,D,20190104,000000,17.9105,18.0187,17.9105,17.9779,85305.731669174,0
+FSCS.US,D,20190107,000000,17.9402,18.232,17.9402,18.1754,3730.0161653491,0
+FSCS.US,D,20190108,000000,18.3104,18.4702,18.2459,18.4702,8426.2898948717,0
+FSCS.US,D,20190109,000000,18.4891,18.6042,18.4891,18.6042,3978.8854232749,0
+FSCS.US,D,20190110,000000,18.5575,18.762,18.5555,18.7233,3022.7035375601,0
+FSCS.US,D,20190111,000000,18.7114,18.8553,18.7054,18.767,1588.9344929108,0
+FSCS.US,D,20190114,000000,18.7818,18.8394,18.7233,18.7918,2469.5487901866,0
+FSCS.US,D,20190115,000000,18.7332,18.8216,18.7332,18.8216,1371.2998382064,0
+FSCS.US,D,20190116,000000,18.9615,18.9714,18.9218,18.9615,4621.7137089294,0
+FSCS.US,D,20190117,000000,18.9665,19.1898,18.9665,19.1719,9378.4415092031,0
+FSCS.US,D,20190118,000000,19.3872,19.3872,19.3476,19.3476,1211.0965507157,0
+FSCS.US,D,20190122,000000,19.157,19.162,19.0211,19.0211,4053.4454438681,0
+FSCS.US,D,20190123,000000,19.2265,19.2265,18.9555,19.0439,6580.4256012683,0
+FSCS.US,D,20190124,000000,19.2225,19.2543,19.2007,19.2285,5952.7108333017,0
+FSCS.US,D,20190125,000000,19.433,19.4726,19.433,19.4538,382.87578142428,0
+FSCS.US,D,20190128,000000,19.2344,19.4597,19.2344,19.4419,5675.629675692,0
+FSCS.US,D,20190129,000000,19.4647,19.5282,19.4647,19.5064,6726.522938917,0
+FSCS.US,D,20190130,000000,19.4826,19.7089,19.433,19.6225,2284.1563065496,0
+FSCS.US,D,20190131,000000,19.6602,19.7376,19.6602,19.6612,8909.9224608813,0
+FSCS.US,D,20190201,000000,19.7754,19.7754,19.7108,19.7565,13352.289093248,0
+FSCS.US,D,20190204,000000,19.7932,19.8984,19.7932,19.8984,851.39482974609,0
+FSCS.US,D,20190205,000000,19.953,20.0215,19.953,20.0016,6066.5659998831,0
+FSCS.US,D,20190206,000000,20.0245,20.0364,19.9877,20.0155,4353.7006619324,0
+FSCS.US,D,20190207,000000,19.9391,19.9391,19.7684,19.828,3566.7901743209,0
+FSCS.US,D,20190208,000000,19.7247,19.8518,19.7247,19.8518,2400.0266088227,0
+FSCS.US,D,20190211,000000,19.946,19.949,19.946,19.949,502.77635508083,0
+FSCS.US,D,20190212,000000,20.2071,20.2507,20.2001,20.2507,2894.7424211367,0
+FSCS.US,D,20190213,000000,20.2766,20.2855,20.2388,20.2855,2245.8687284071,0
+FSCS.US,D,20190214,000000,20.1723,20.3698,20.1723,20.342,4078.6346400144,0
+FSCS.US,D,20190215,000000,20.4691,20.5028,20.4691,20.5028,537.03366183984,0
+FSCS.US,D,20190219,000000,20.5773,20.6457,20.5326,20.5773,4422.2152754504,0
+FSCS.US,D,20190220,000000,20.6369,20.6369,20.5545,20.6041,1843.8491579117,0
+FSCS.US,D,20190221,000000,20.6159,20.6229,20.5921,20.6229,1925.4621534258,0
+FSCS.US,D,20190222,000000,20.7043,20.7519,20.6647,20.7172,6635.8418327902,0
+FSCS.US,D,20190225,000000,20.8542,20.874,20.8065,20.8065,1752.160483939,0
+FSCS.US,D,20190226,000000,20.7103,20.7103,20.6815,20.6815,1588.9344929108,0
+FSCS.US,D,20190227,000000,20.5882,20.6547,20.5515,20.6071,12213.737427434,0
+FSCS.US,D,20190228,000000,20.5128,20.5872,20.5128,20.5872,16303.455313754,0
+FSCS.US,D,20190301,000000,20.5673,20.6239,20.5574,20.6239,1518.404743701,0
+FSCS.US,D,20190304,000000,20.6369,20.6369,20.4632,20.485,870.5386188173,0
+FSCS.US,D,20190305,000000,20.5018,20.5028,20.5018,20.5028,496.73094800571,0
+FSCS.US,D,20190306,000000,20.4086,20.4086,20.2904,20.2904,3254.4441421064,0
+FSCS.US,D,20190307,000000,20.0513,20.0671,19.9431,19.9639,2455.4428403446,0
+FSCS.US,D,20190308,000000,19.8508,19.8508,19.8508,19.8508,676.07802456761,0
+FSCS.US,D,20190311,000000,19.9182,20.1385,19.9182,20.1167,877.59159373828,0
+FSCS.US,D,20190312,000000,20.1485,20.1882,20.1485,20.1873,1086.1581378299,0
+FSCS.US,D,20190313,000000,20.2359,20.2359,20.1932,20.1932,462.47364124669,0
+FSCS.US,D,20190314,000000,20.2269,20.2269,20.1723,20.1723,2504.8136647915,0
+FSCS.US,D,20190315,000000,20.2845,20.2894,20.2567,20.2894,972.30297124849,0
+FSCS.US,D,20190318,000000,20.342,20.346,20.2259,20.2795,2397.0039052851,0
+FSCS.US,D,20190319,000000,20.3986,20.3986,20.3113,20.3113,668.01748180078,0
+FSCS.US,D,20190320,000000,20.1823,20.1823,20.1783,20.1783,321.41414282722,0
+FSCS.US,D,20190321,000000,20.2686,20.3887,20.2686,20.342,2693.228851966,0
+FSCS.US,D,20190322,000000,19.8508,19.8756,19.8508,19.8756,681.11586379687,0
+FSCS.US,D,20190325,000000,19.6513,19.7436,19.6513,19.7436,1548.6317790766,0
+FSCS.US,D,20190326,000000,19.9172,19.9302,19.8528,19.8786,1421.6782304991,0
+FSCS.US,D,20190327,000000,19.9649,20.0155,19.831,20.0016,8115.9589983488,0
+FSCS.US,D,20190328,000000,20.1475,20.1475,20.0761,20.0761,75591.770067303,0
+FSCS.US,D,20190329,000000,20.2438,20.2438,20.1912,20.1912,1740.0696697888,0
+FSCS.US,D,20190401,000000,20.3698,20.4939,20.3698,20.4939,1262.4825108543,0
+FSCS.US,D,20190402,000000,20.4443,20.489,20.4284,20.489,1946.6210781887,0
+FSCS.US,D,20190403,000000,20.5803,20.6537,20.5803,20.6537,2732.5239979543,0
+FSCS.US,D,20190404,000000,20.6825,20.7401,20.6111,20.6111,2541.0861072422,0
+FSCS.US,D,20190405,000000,20.8343,20.8343,20.8254,20.8254,799.00130176172,0
+FSCS.US,D,20190408,000000,20.8075,20.8304,20.8075,20.8304,1337.0425314474,0
+FSCS.US,D,20190409,000000,20.7212,20.7212,20.6785,20.6785,454.41309847987,0
+FSCS.US,D,20190410,000000,20.7579,20.8442,20.7579,20.8403,5908.3778480841,0
+FSCS.US,D,20190411,000000,20.8155,20.9396,20.8155,20.8592,1384.3982202025,0
+FSCS.US,D,20190412,000000,21.0249,21.0795,20.9872,21.0795,1627.2220710532,0
+FSCS.US,D,20190415,000000,21.0795,21.0795,21.0795,21.0795,506.80662646424,0
+FSCS.US,D,20190416,000000,21.1679,21.1679,21.002,21.0894,5658.5010223125,0
+FSCS.US,D,20190417,000000,21.016,21.016,20.9236,20.9872,7636.3567037226,0
+FSCS.US,D,20190418,000000,20.9782,20.9842,20.9484,20.9484,7197.0571229306,0
+FSCS.US,D,20190422,000000,21.0249,21.0249,20.8115,20.881,10657.045105591,0
+FSCS.US,D,20190423,000000,20.9534,21.0943,20.9534,21.0924,1304.8003603801,0
+FSCS.US,D,20190424,000000,21.1679,21.2353,21.1391,21.2353,3389.4582334507,0
+FSCS.US,D,20190425,000000,21.0249,21.0249,20.9206,20.9634,8139.1330588035,0
+FSCS.US,D,20190426,000000,20.9872,21.1679,20.9634,21.1629,8209.6628080132,0
+FSCS.US,D,20190429,000000,21.1877,21.271,21.1877,21.1937,3568.8053100126,0
+FSCS.US,D,20190430,000000,21.1093,21.2155,21.0338,21.2155,7913.4378613323,0
+FSCS.US,D,20190501,000000,21.143,21.2065,21.0547,21.0864,3445.8820328185,0
+FSCS.US,D,20190502,000000,20.9316,21.016,20.9316,21.016,3938.5827094408,0
+FSCS.US,D,20190503,000000,21.3008,21.3008,21.2829,21.2829,2674.0850628948,0
+FSCS.US,D,20190506,000000,21.1281,21.1281,21.0934,21.0934,851.39482974609,0
+FSCS.US,D,20190507,000000,21.0606,21.0606,20.9425,20.9425,849.37969405438,0
+FSCS.US,D,20190508,000000,20.8978,20.9266,20.8978,20.9266,1365.2544311313,0
+FSCS.US,D,20190510,000000,20.5882,20.8184,20.5882,20.8184,901.77322203876,0
+FSCS.US,D,20190513,000000,20.5882,20.5882,20.2289,20.2388,3079.1273369279,0
+FSCS.US,D,20190514,000000,20.3073,20.4472,20.2488,20.4472,15676.748113632,0
+FSCS.US,D,20190515,000000,20.3798,20.4492,20.342,20.4184,2760.7358976382,0
+FSCS.US,D,20190516,000000,20.5882,20.6675,20.5882,20.6675,2546.1239464714,0
+FSCS.US,D,20190517,000000,20.5237,20.5555,20.5237,20.5555,1284.649003463,0
+FSCS.US,D,20190520,000000,20.1912,20.3192,20.1505,20.1971,6899.8246084038,0
+FSCS.US,D,20190521,000000,20.348,20.4512,20.348,20.4512,5133.5581746229,0
+FSCS.US,D,20190522,000000,20.2865,20.2865,20.2587,20.2855,987.41648893629,0
+FSCS.US,D,20190523,000000,20.2289,20.2388,19.9302,19.9352,2486.6774435661,0
+FSCS.US,D,20190524,000000,20.1049,20.1049,20.0304,20.0801,2749.6526513338,0
+FSCS.US,D,20190528,000000,19.9838,19.9838,19.9074,19.9074,1602.0328749068,0
+FSCS.US,D,20190529,000000,19.6563,19.7754,19.6563,19.7535,2203.5508788813,0
+FSCS.US,D,20190530,000000,19.9172,19.9172,19.6413,19.6413,3238.3230565727,0
+FSCS.US,D,20190531,000000,19.4468,19.5282,19.4468,19.4716,1987.9313598687,0
+FSCS.US,D,20190603,000000,19.6423,19.7466,19.6315,19.7366,188791.00998108,0
+FSCS.US,D,20190604,000000,19.9362,20.1663,19.9362,20.1663,2666.024520128,0
+FSCS.US,D,20190605,000000,20.215,20.215,20.215,20.215,618.64665735396,0
+FSCS.US,D,20190606,000000,20.2101,20.2855,20.1961,20.2855,1298.754953305,0
+FSCS.US,D,20190607,000000,20.4244,20.4711,20.4244,20.4284,3039.8321909396,0
+FSCS.US,D,20190610,000000,20.5673,20.5941,20.5237,20.5247,2309.3455026959,0
+FSCS.US,D,20190611,000000,20.6587,20.6587,20.485,20.4949,5448.926910375,0
+FSCS.US,D,20190612,000000,20.489,20.5098,20.489,20.5098,1795.4859013107,0
+FSCS.US,D,20190613,000000,20.6547,20.6547,20.5882,20.5882,1948.6362138804,0
+FSCS.US,D,20190614,000000,20.5525,20.5803,20.5118,20.5683,5749.1821284393,0
+FSCS.US,D,20190617,000000,20.5703,20.5852,20.5425,20.5425,3802.5610502506,0
+FSCS.US,D,20190618,000000,20.7887,20.7887,20.7311,20.75,5207.1106273702,0
+FSCS.US,D,20190619,000000,20.7986,20.8165,20.7599,20.8075,2141.0816724384,0
+FSCS.US,D,20190620,000000,21.008,21.008,20.9186,20.9703,4162.2627712202,0
+FSCS.US,D,20190621,000000,20.8214,20.9018,20.8115,20.8353,7026.7781569813,0
+FSCS.US,D,20190624,000000,20.7986,20.8552,20.7509,20.7509,5918.4535265426,0
+FSCS.US,D,20190625,000000,20.6755,20.6755,20.5673,20.5783,7551.7210046709,0
+FSCS.US,D,20190626,000000,20.5833,20.6031,20.5376,20.5425,20545.315944796,0
+FSCS.US,D,20190627,000000,20.6855,20.8075,20.6785,20.8075,5642.3799367788,0
+FSCS.US,D,20190628,000000,20.7509,21.0685,20.7509,21.0269,2476.6017651076,0
+FSCS.US,D,20190701,000000,21.3048,21.3048,21.005,21.0825,4372.8444510036,0
+FSCS.US,D,20190702,000000,21.0993,21.0993,20.9703,21.0239,3879.1362065354,0
+FSCS.US,D,20190703,000000,21.1509,21.2948,21.1509,21.2948,6963.3013826926,0
+FSCS.US,D,20190705,000000,21.1123,21.2502,21.0537,21.2283,11093.321982846,0
+FSCS.US,D,20190708,000000,21.1946,21.1946,21.0924,21.0924,2521.942318171,0
+FSCS.US,D,20190709,000000,21.0457,21.0457,21.0457,21.0457,353.65631389453,0
+FSCS.US,D,20190710,000000,21.0725,21.0725,21.0537,21.0537,1213.1116864074,0
+FSCS.US,D,20190712,000000,21.142,21.2512,21.1221,21.2452,2287.1790100871,0
+FSCS.US,D,20190715,000000,21.1509,21.1509,21.1221,21.1301,1814.6296903819,0
+FSCS.US,D,20190716,000000,21.1857,21.2452,21.1609,21.2175,1513.3669044717,0
+FSCS.US,D,20190717,000000,21.1221,21.1221,21.0447,21.0636,986.40892109044,0
+FSCS.US,D,20190718,000000,21.0269,21.0636,20.9604,21.0636,2056.4459733867,0
+FSCS.US,D,20190719,000000,21.1985,21.1985,21.1509,21.1807,3053.9381407815,0
+FSCS.US,D,20190722,000000,21.0676,21.0676,21.003,21.008,4380.9049937704,0
+FSCS.US,D,20190723,000000,21.0904,21.2105,21.0904,21.2105,2854.4397073026,0
+FSCS.US,D,20190724,000000,21.4993,21.4993,21.275,21.4993,3163.7630359796,0
+FSCS.US,D,20190725,000000,21.4358,21.4358,21.3693,21.3693,1576.8436787605,0
+FSCS.US,D,20190726,000000,21.4308,21.5588,21.4308,21.5588,946.10620725631,0
+FSCS.US,D,20190729,000000,21.3842,21.4457,21.3822,21.3822,3002.552180643,0
+FSCS.US,D,20190730,000000,21.3504,21.5052,21.3504,21.5052,5238.3452305916,0
+FSCS.US,D,20190731,000000,21.4954,21.5092,21.3712,21.3712,5759.2578068978,0
+FSCS.US,D,20190801,000000,21.402,21.406,20.9196,20.9454,1459.9658086415,0
+FSCS.US,D,20190802,000000,20.9118,20.9118,20.5783,20.6627,2233.7779142569,0
+FSCS.US,D,20190805,000000,20.218,20.218,20.0929,20.0929,1988.9389277145,0
+FSCS.US,D,20190806,000000,20.1515,20.2398,20.1227,20.2398,1509.3366330883,0
+FSCS.US,D,20190807,000000,20.0135,20.2031,20.0135,20.2031,719.4034419393,0
+FSCS.US,D,20190808,000000,20.6755,20.6755,20.6437,20.6437,771.79696992368,0
+FSCS.US,D,20190809,000000,20.4602,20.4602,20.4602,20.4602,1525.457718622,0
+FSCS.US,D,20190813,000000,20.083,20.2081,20.0641,20.2081,927.96998603095,0
+FSCS.US,D,20190814,000000,19.8081,19.8458,19.7882,19.7982,2045.3627270823,0
+FSCS.US,D,20190815,000000,19.8656,19.8656,19.6731,19.7754,5025.7484151166,0
+FSCS.US,D,20190816,000000,20.0086,20.1892,20.0086,20.1703,1393.4663308152,0
+FSCS.US,D,20190819,000000,20.4126,20.4274,20.4026,20.4264,1289.6868426923,0
+FSCS.US,D,20190820,000000,20.2795,20.2835,20.2507,20.2746,933.00782526021,0
+FSCS.US,D,20190821,000000,20.3688,20.4076,20.3014,20.3609,14833.413826653,0
+FSCS.US,D,20190822,000000,20.4592,20.4592,20.3083,20.4174,4250.9287416553,0
+FSCS.US,D,20190823,000000,20.2924,20.351,19.9679,19.9699,3078.119769082,0
+FSCS.US,D,20190826,000000,19.9401,19.9679,19.9401,19.9421,5619.2058763242,0
+FSCS.US,D,20190827,000000,19.8388,19.8388,19.7982,19.7982,622.67692873738,0
+FSCS.US,D,20190828,000000,19.82,19.9738,19.82,19.9738,1605.0555784444,0
+FSCS.US,D,20190829,000000,20.3103,20.3351,20.2944,20.3113,3032.7792160186,0
+FSCS.US,D,20190830,000000,20.4462,20.4462,20.341,20.3798,1814.6296903819,0
+FSCS.US,D,20190903,000000,20.2636,20.2636,20.0463,20.0463,3286.6863131737,0
+FSCS.US,D,20190904,000000,20.3312,20.339,20.3063,20.3272,1610.0934176737,0
+FSCS.US,D,20190905,000000,20.7817,20.7986,20.7817,20.7986,211.58924762921,0
+FSCS.US,D,20190906,000000,20.8651,20.8651,20.7897,20.7897,1257.444671625,0
+FSCS.US,D,20190909,000000,20.883,20.9118,20.883,20.883,424.18606310427,0
+FSCS.US,D,20190910,000000,20.9892,21.0507,20.9892,21.0358,8487.7515334687,0
+FSCS.US,D,20190911,000000,21.2651,21.2651,21.2651,21.2651,148.11247334044,0
+FSCS.US,D,20190912,000000,21.4993,21.4993,21.4754,21.4754,1572.8134073771,0
+FSCS.US,D,20190913,000000,21.5132,21.532,21.5132,21.5132,2476.6017651076,0
+FSCS.US,D,20190916,000000,21.5231,21.5231,21.4576,21.4754,2135.0362653633,0
+FSCS.US,D,20190917,000000,21.531,21.531,21.3147,21.3544,6737.6061852214,0
+FSCS.US,D,20190918,000000,21.3316,21.3792,21.2462,21.3594,3596.0096418506,0
+FSCS.US,D,20190919,000000,21.4656,21.4894,21.3405,21.3594,9151.7387438861,0
+FSCS.US,D,20190920,000000,21.4457,21.4457,21.3693,21.3693,6905.8700154789,0
+FSCS.US,D,20190923,000000,21.2452,21.3594,21.2452,21.3594,5022.725711579,0
+FSCS.US,D,20190924,000000,21.3197,21.3197,21.0894,21.1191,2555.1920570841,0
+FSCS.US,D,20190925,000000,21.1073,21.398,21.0685,21.398,2416.1476943564,0
+FSCS.US,D,20190926,000000,21.3415,21.3415,21.1837,21.2452,9289.775538768,0
+FSCS.US,D,20190927,000000,21.3415,21.3415,21.0527,21.142,8094.8000735859,0
+FSCS.US,D,20190930,000000,21.1907,21.3256,21.1907,21.276,2049.3929984657,0
+FSCS.US,D,20191001,000000,21.3832,21.3832,20.888,20.888,1628.229638899,0
+FSCS.US,D,20191002,000000,20.5991,20.6249,20.5614,20.5614,1396.4890343528,0
+FSCS.US,D,20191003,000000,20.4234,20.6051,20.3848,20.6051,588.41962197836,0
+FSCS.US,D,20191004,000000,20.7123,20.7629,20.6349,20.7629,3785.4323968711,0
+FSCS.US,D,20191007,000000,20.8542,20.88,20.7877,20.8135,2944.1132455835,0
+FSCS.US,D,20191008,000000,20.4234,20.4711,20.4234,20.4711,344.58820328185,0
+FSCS.US,D,20191009,000000,20.4909,20.6369,20.4909,20.5951,8672.1364492599,0
+FSCS.US,D,20191010,000000,20.7123,20.7123,20.6627,20.7123,2279.1184673203,0
+FSCS.US,D,20191011,000000,21.1271,21.2135,21.1221,21.1221,5792.507545811,0
+FSCS.US,D,20191014,000000,20.8909,20.9614,20.8909,20.9614,1132.5062587392,0
+FSCS.US,D,20191015,000000,21.1459,21.1609,21.1123,21.1251,3570.8204457043,0
+FSCS.US,D,20191016,000000,21.1807,21.1807,21.0408,21.1311,8345.6844672034,0
+FSCS.US,D,20191017,000000,21.2095,21.3127,21.1727,21.2661,5707.8718467593,0
+FSCS.US,D,20191018,000000,21.2224,21.2859,21.141,21.2273,8379.9417739624,0
+FSCS.US,D,20191021,000000,21.398,21.4476,21.3911,21.3911,1084.1430021382,0
+FSCS.US,D,20191022,000000,21.533,21.5509,21.3802,21.4894,4579.3958594035,0
+FSCS.US,D,20191023,000000,21.4626,21.4824,21.4536,21.4774,1843.8491579117,0
+FSCS.US,D,20191024,000000,21.4476,21.4576,21.4278,21.4576,2770.8115760967,0
+FSCS.US,D,20191025,000000,21.543,21.6293,21.543,21.5946,4033.294086951,0
+FSCS.US,D,20191028,000000,21.8159,21.8169,21.7385,21.7723,5809.6361991905,0
+FSCS.US,D,20191029,000000,21.7435,21.8496,21.7435,21.7752,5960.7713760685,0
+FSCS.US,D,20191030,000000,21.6949,21.6949,21.5995,21.6085,1651.4036993537,0
+FSCS.US,D,20191031,000000,21.5102,21.5102,21.398,21.4666,9495.3193793221,0
+FSCS.US,D,20191101,000000,21.8407,21.8675,21.8119,21.8119,2158.2103258179,0
+FSCS.US,D,20191104,000000,21.935,22.0134,21.934,22.0134,1947.6286460345,0
+FSCS.US,D,20191105,000000,22.1236,22.1553,22.0332,22.0511,3268.5500919483,0
+FSCS.US,D,20191106,000000,21.9836,22.0134,21.9738,22.0134,1092.203544905,0
+FSCS.US,D,20191107,000000,22.1653,22.1752,21.9936,21.9936,6054.4751857329,0
+FSCS.US,D,20191108,000000,22.073,22.1295,22.073,22.1037,2054.430837695,0
+FSCS.US,D,20191111,000000,22.0888,22.1087,22.0511,22.0789,2718.4180481124,0
+FSCS.US,D,20191113,000000,21.946,22.0174,21.9032,21.9678,5574.8728911067,0
+FSCS.US,D,20191114,000000,22.0422,22.0422,21.9836,22.0234,1647.3734279702,0
+FSCS.US,D,20191115,000000,22.0561,22.1752,22.0561,22.1265,2498.7682577163,0
+FSCS.US,D,20191118,000000,22.0988,22.0988,22.0332,22.0571,2187.4297933476,0
+FSCS.US,D,20191119,000000,22.0422,22.1265,21.9936,22.073,9054.0046628383,0
+FSCS.US,D,20191120,000000,22.059,22.059,21.8685,21.9638,5741.1215856725,0
+FSCS.US,D,20191121,000000,21.8348,21.8874,21.8348,21.8596,6551.2061337386,0
+FSCS.US,D,20191122,000000,21.8407,21.935,21.8407,21.9092,7374.3890638008,0
+FSCS.US,D,20191125,000000,21.9936,22.2049,21.9936,22.1752,6158.2546738557,0
+FSCS.US,D,20191126,000000,22.2229,22.2427,22.1951,22.2239,3028.7489446352,0
+FSCS.US,D,20191127,000000,22.2605,22.3479,22.2605,22.333,1415.632823424,0
+FSCS.US,D,20191129,000000,22.2565,22.2804,22.1335,22.1335,2630.7596455231,0
+FSCS.US,D,20191202,000000,22.0789,22.0789,21.9916,21.9936,5950.69569761,0
+FSCS.US,D,20191203,000000,21.7246,21.7821,21.6929,21.7821,4455.4650143636,0
+FSCS.US,D,20191204,000000,22.0789,22.0789,21.9062,21.9062,9768.3702655483,0
+FSCS.US,D,20191205,000000,21.935,21.9906,21.929,21.9906,952.15161433143,0
+FSCS.US,D,20191206,000000,22.2755,22.2755,22.1971,22.1971,3847.901603314,0
+FSCS.US,D,20191209,000000,22.1573,22.1752,22.0888,22.1285,4535.062874186,0
+FSCS.US,D,20191210,000000,22.2149,22.2149,22.0789,22.0997,3400.5414797551,0
+FSCS.US,D,20191211,000000,22.1196,22.2049,22.1097,22.1623,7574.8950651256,0
+FSCS.US,D,20191212,000000,22.3181,22.3667,22.3181,22.3667,612.60125027884,0
+FSCS.US,D,20191213,000000,22.5146,22.5146,22.1683,22.2635,10163.336861123,0
+FSCS.US,D,20191216,000000,22.4372,22.4462,22.3667,22.3667,2709.3499374997,0
+FSCS.US,D,20191217,000000,22.456,22.5632,22.3896,22.4482,10339.661234147,0
+FSCS.US,D,20191218,000000,22.4272,22.5404,22.4272,22.4958,2215.6416930315,0
+FSCS.US,D,20191219,000000,22.3707,22.6109,22.3707,22.5791,4071.5816650934,0
+FSCS.US,D,20191220,000000,22.7469,22.7509,22.6268,22.7211,5036.831661421,0
+FSCS.US,D,20191223,000000,22.6645,22.7181,22.6486,22.6645,6631.8115614068,0
+FSCS.US,D,20191224,000000,22.6178,22.6793,22.6178,22.6397,1390.4436272776,0
+FSCS.US,D,20191226,000000,22.6695,22.6695,22.6496,22.6496,1378.3528131274,0
+FSCS.US,D,20191227,000000,22.6297,22.6297,22.5712,22.5712,1100.2640876719,0
+FSCS.US,D,20191230,000000,22.5444,22.6793,22.5444,22.5811,7440.8885416271,0
+FSCS.US,D,20191231,000000,22.6297,22.6893,22.5632,22.5632,6419.2147459318,0
+FSCS.US,D,20200102,000000,22.6595,22.6893,22.472,22.6139,1012.6056850826,0
+FSCS.US,D,20200103,000000,22.459,22.5484,22.4322,22.5196,15111.502552109,0
+FSCS.US,D,20200106,000000,22.3548,22.5146,22.2745,22.462,17260.644767314,0
+FSCS.US,D,20200107,000000,22.4462,22.474,22.4302,22.4312,3004.5673163347,0
+FSCS.US,D,20200108,000000,22.5344,22.5344,22.4272,22.4422,3417.6701331346,0
+FSCS.US,D,20200109,000000,22.6297,22.6297,22.466,22.4958,2789.955365168,0
+FSCS.US,D,20200110,000000,22.5344,22.5434,22.4422,22.4422,3520.4420534116,0
+FSCS.US,D,20200113,000000,22.5801,22.7012,22.5632,22.7012,11594.083202235,0
+FSCS.US,D,20200114,000000,22.7131,22.8332,22.7131,22.7865,7528.5469442163,0
+FSCS.US,D,20200116,000000,23.0744,23.0744,22.9572,23.0654,14789.080841436,0
+FSCS.US,D,20200117,000000,23.0833,23.0833,22.9772,23.0565,3730.0161653491,0
+FSCS.US,D,20200121,000000,23.0556,23.0556,22.8908,22.9136,5877.1432448627,0
+FSCS.US,D,20200122,000000,23.0833,23.0833,22.8898,22.8997,2925.9770243582,0
+FSCS.US,D,20200123,000000,22.9126,22.9404,22.9126,22.9225,4706.3494079811,0
+FSCS.US,D,20200124,000000,22.862,22.8908,22.6645,22.6783,12689.309450677,0
+FSCS.US,D,20200127,000000,22.5344,22.5344,22.3806,22.3856,13912.496815544,0
+FSCS.US,D,20200128,000000,22.6,22.6,22.5692,22.5692,589.42718982422,0
+FSCS.US,D,20200129,000000,22.5632,22.601,22.4472,22.461,2629.7520776773,0
+FSCS.US,D,20200130,000000,22.2199,22.474,22.2179,22.474,11433.879914744,0
+FSCS.US,D,20200131,000000,22.067,22.1047,21.9806,21.9806,5718.9550930637,0
+FSCS.US,D,20200203,000000,22.0054,22.2794,22.0054,22.1881,3035.8019195562,0
+FSCS.US,D,20200204,000000,22.5344,22.5524,22.5344,22.5524,941.06836802704,0
+FSCS.US,D,20200205,000000,22.7181,22.7567,22.7181,22.7519,1588.9344929108,0
+FSCS.US,D,20200206,000000,22.9176,22.9176,22.6893,22.7567,15372.462624185,0
+FSCS.US,D,20200207,000000,22.728,22.728,22.4928,22.4928,1336.0349636016,0
+FSCS.US,D,20200210,000000,22.5602,22.5811,22.4838,22.5464,2336.5498345339,0
+FSCS.US,D,20200211,000000,22.6695,22.7796,22.6695,22.7796,238.79357946725,0
+FSCS.US,D,20200212,000000,22.8481,22.9374,22.7647,22.8669,3562.7599029375,0
+FSCS.US,D,20200213,000000,22.8491,22.9037,22.8491,22.9037,107.80975950631,0
+FSCS.US,D,20200214,000000,22.8868,22.9225,22.856,22.862,3227.2398102683,0
+FSCS.US,D,20200218,000000,22.7747,22.9086,22.7747,22.8481,2849.4018680733,0
+FSCS.US,D,20200219,000000,22.8818,22.9176,22.8332,22.8461,3598.0247775424,0
+FSCS.US,D,20200220,000000,22.8828,22.8957,22.7945,22.8957,714.36560271003,0
+FSCS.US,D,20200221,000000,22.6109,22.6943,22.6109,22.6943,1512.3593366259,0
+FSCS.US,D,20200224,000000,21.9956,22.0541,21.9568,22.0541,2575.3434140012,0
+FSCS.US,D,20200225,000000,21.6521,21.6521,21.1877,21.2293,512.85203353936,0
+FSCS.US,D,20200226,000000,21.3862,21.3862,20.878,20.9316,6230.7995587572,0
+FSCS.US,D,20200227,000000,20.2587,20.4939,20.1793,20.1793,4850.4316099381,0
+FSCS.US,D,20200228,000000,19.3288,19.7476,19.3288,19.7476,8925.0359785691,0
+FSCS.US,D,20200302,000000,19.7624,20.4036,19.7624,20.3878,1246.3614253206,0
+FSCS.US,D,20200303,000000,20.5425,20.878,19.8875,19.961,1740.0696697888,0
+FSCS.US,D,20200304,000000,20.2924,20.5921,20.2924,20.5803,2918.9240494372,0
+FSCS.US,D,20200305,000000,20.0909,20.1049,19.6463,19.8458,6262.0341619786,0
+FSCS.US,D,20200306,000000,19.4012,19.5659,19.1113,19.5659,5930.5443406929,0
+FSCS.US,D,20200309,000000,17.1433,18.3184,17.1433,17.7536,11795.596771405,0
+FSCS.US,D,20200310,000000,17.9919,18.3184,17.5869,18.3184,11907.436802295,0
+FSCS.US,D,20200311,000000,17.4609,17.5085,17.0271,17.2236,3295.7544237863,0
+FSCS.US,D,20200312,000000,15.46,16.516,15.2962,15.3965,10163.336861123,0
+FSCS.US,D,20200313,000000,15.7518,16.7404,15.2962,16.5389,4541.1082812611,0
+FSCS.US,D,20200316,000000,24.0648,24.0648,14.0149,14.3355,8399.0855630336,0
+FSCS.US,D,20200317,000000,14.1688,14.9777,14.1022,14.7464,15538.71131875,0
+FSCS.US,D,20200318,000000,13.9475,13.9475,13.1971,13.3421,32969.635052013,0
+FSCS.US,D,20200319,000000,13.3499,14.2998,13.3421,14.2938,22322.665624882,0
+FSCS.US,D,20200320,000000,14.1986,14.2769,13.3797,13.4572,5395.5258145448,0
+FSCS.US,D,20200323,000000,13.3797,13.3797,12.426,13.0155,15278.758814521,0
+FSCS.US,D,20200324,000000,12.8984,14.2283,12.8984,13.9465,9639.4015812791,0
+FSCS.US,D,20200325,000000,14.4457,15.2575,14.4457,15.1305,3851.9318746974,0
+FSCS.US,D,20200326,000000,15.4898,15.7092,15.4333,15.7002,3504.320967878,0
+FSCS.US,D,20200327,000000,15.2674,15.2883,15.0154,15.1622,11169.89713913,0
+FSCS.US,D,20200330,000000,15.0541,15.4223,15.0541,15.3399,2209.5962859564,0
+FSCS.US,D,20200331,000000,15.586,15.6346,15.1186,15.2674,6092.7627638753,0
+FSCS.US,D,20200401,000000,14.677,14.7355,14.0408,14.2779,51146.158991208,0
+FSCS.US,D,20200402,000000,14.657,14.9023,14.2254,14.4069,10638.908884365,0
+FSCS.US,D,20200403,000000,14.5628,14.5727,13.9395,14.1856,15300.925307129,0
+FSCS.US,D,20200406,000000,14.9697,15.2665,14.9697,15.2665,4300.2995661021,0
+FSCS.US,D,20200407,000000,15.7607,15.9335,15.4025,15.4719,9238.3895786295,0
+FSCS.US,D,20200408,000000,15.586,16.246,15.5463,16.2044,14098.896867026,0
+FSCS.US,D,20200409,000000,17.0053,17.0053,16.658,16.7959,9574.9172391445,0
+FSCS.US,D,20200413,000000,16.1041,16.3096,16.1041,16.253,1692.7139810336,0
+FSCS.US,D,20200414,000000,16.4743,16.5597,16.4455,16.5597,4855.4694491673,0
+FSCS.US,D,20200415,000000,15.8183,15.9831,15.719,15.8223,2321.4363168461,0
+FSCS.US,D,20200416,000000,15.7488,15.7945,15.6158,15.7945,5949.6881297641,0
+FSCS.US,D,20200417,000000,16.2708,16.4555,16.253,16.4267,10718.506744188,0
+FSCS.US,D,20200420,000000,16.127,16.127,15.9335,16.0297,6053.467617887,0
+FSCS.US,D,20200421,000000,15.5255,15.7389,15.4313,15.5751,11134.632264526,0
+FSCS.US,D,20200422,000000,15.6158,15.7686,15.6158,15.7458,2046.3702949282,0
+FSCS.US,D,20200423,000000,15.8759,16.1558,15.852,15.9364,8176.4130691,0
+FSCS.US,D,20200424,000000,15.8987,16.1002,15.8381,16.1002,2392.9736339017,0
+FSCS.US,D,20200427,000000,16.385,16.8376,16.385,16.8376,1098.2489519802,0
+FSCS.US,D,20200428,000000,17.0063,17.2366,16.9963,17.1264,6957.2559756175,0
+FSCS.US,D,20200429,000000,17.7248,18.0673,17.7248,18.0255,4785.9472678035,0
+FSCS.US,D,20200430,000000,17.5849,17.5849,17.3874,17.4499,772.80453776953,0
+FSCS.US,D,20200501,000000,16.8892,16.8892,16.648,16.648,850.38726190024,0
+FSCS.US,D,20200504,000000,16.4317,16.653,16.4207,16.653,2198.513039652,0
+FSCS.US,D,20200505,000000,16.8941,17.0063,16.7592,16.7592,553.1547473735,0
+FSCS.US,D,20200506,000000,16.6172,16.7146,16.5438,16.5438,2045.3627270823,0
+FSCS.US,D,20200507,000000,16.9477,17.0163,16.8366,16.8366,3761.2507685706,0
+FSCS.US,D,20200508,000000,17.3696,17.4965,17.3626,17.4965,3304.822534399,0
+FSCS.US,D,20200511,000000,17.2634,17.2684,17.2634,17.2684,285.1417003765,0
+FSCS.US,D,20200512,000000,17.0639,17.1085,16.5875,16.5875,799.00130176172,0
+FSCS.US,D,20200513,000000,16.2907,16.2907,15.8709,15.9631,1444.8522909537,0
+FSCS.US,D,20200514,000000,15.4045,16.1617,15.4045,16.1617,2524.9650217085,0
+FSCS.US,D,20200518,000000,17.2068,17.4629,17.2068,17.4629,5401.5712216199,0
+FSCS.US,D,20200519,000000,17.2942,17.44,17.2008,17.2008,726.45641686027,0
+FSCS.US,D,20200520,000000,17.5949,17.5949,17.5313,17.5541,1113.362469668,0
+FSCS.US,D,20200521,000000,17.6435,17.6435,17.5899,17.5899,2296.2471206998,0
+FSCS.US,D,20200522,000000,17.5165,17.575,17.5165,17.575,526.95798338131,0
+FSCS.US,D,20200526,000000,18.0385,18.3273,18.0385,18.3273,1422.6857983449,0
+FSCS.US,D,20200528,000000,18.7938,18.8782,18.5705,18.5705,11377.456115376,0
+FSCS.US,D,20200529,000000,18.4931,18.4931,18.1784,18.3094,643.8358535003,0
+FSCS.US,D,20200601,000000,18.6171,18.7233,18.5903,18.5903,3445.8820328185,0
+FSCS.US,D,20200602,000000,18.8086,18.8086,18.6816,18.8056,2627.7369419856,0
+FSCS.US,D,20200603,000000,19.4062,19.5351,19.4062,19.4925,2551.1617857007,0
+FSCS.US,D,20200604,000000,19.4677,19.6513,19.4677,19.6513,1407.5722806571,0
+FSCS.US,D,20200605,000000,20.3936,20.7143,19.5173,20.4036,5839.8632345661,0
+FSCS.US,D,20200608,000000,20.885,20.9266,20.7182,20.9266,4043.3697654095,0
+FSCS.US,D,20200609,000000,20.3629,20.4721,20.346,20.4532,3554.6993601707,0
+FSCS.US,D,20200610,000000,19.7535,19.8071,19.5838,19.691,3341.0949768497,0
+FSCS.US,D,20200611,000000,19.0617,19.0617,18.1179,18.1179,4038.3319261803,0
+FSCS.US,D,20200612,000000,18.5605,18.5605,18.1159,18.5535,6644.9099434029,0
+FSCS.US,D,20200615,000000,17.8737,18.7878,17.8737,18.7878,4017.1730014174,0
+FSCS.US,D,20200616,000000,19.2464,19.3644,19.2176,19.2176,1275.5808928504,0
+FSCS.US,D,20200617,000000,19.0131,19.0131,18.9347,18.9347,364.73956019892,0
+FSCS.US,D,20200618,000000,19.0449,19.0449,18.8494,18.8494,1681.6307347293,0
+FSCS.US,D,20200619,000000,19.0012,19.0221,18.8592,18.8592,618.64665735396,0
+FSCS.US,D,20200622,000000,18.5307,18.7422,18.5219,18.7422,5187.966838299,0
+FSCS.US,D,20200623,000000,18.7521,18.8314,18.7332,18.7958,4110.8768110817,0
+FSCS.US,D,20200624,000000,17.9809,18.0961,17.9809,18.0961,194.4605942497,0
+FSCS.US,D,20200625,000000,18.0107,18.3482,17.9581,18.2836,5625.2512833993,0
+FSCS.US,D,20200626,000000,17.9611,17.9611,17.9065,17.9065,237.78601162139,0
+FSCS.US,D,20200629,000000,18.231,18.4275,18.231,18.4196,2073.5746267662,0
+FSCS.US,D,20200630,000000,18.4454,18.6786,18.4454,18.6786,7387.4874457968,0
+FSCS.US,D,20200701,000000,18.5725,18.6271,18.4951,18.5526,23312.097249509,0
+FSCS.US,D,20200702,000000,18.7253,18.8037,18.5843,18.5843,22445.588902075,0
+FSCS.US,D,20200706,000000,18.7848,18.8037,18.6866,18.755,2133.0211296716,0
+FSCS.US,D,20200707,000000,18.5189,18.5725,18.5189,18.5725,469.52661616767,0
+FSCS.US,D,20200708,000000,18.241,18.3918,18.23,18.3918,2546.1239464714,0
+FSCS.US,D,20200709,000000,18.2806,18.2806,17.9909,18.0097,1195.9830330279,0
+FSCS.US,D,20200713,000000,18.3006,18.3024,18.2718,18.2718,461.46607340084,0
+FSCS.US,D,20200714,000000,18.3482,18.4821,18.2608,18.4821,2050.4005663116,0
+FSCS.US,D,20200715,000000,18.9903,19.2305,18.9903,19.2067,1128.4759873558,0
+FSCS.US,D,20200716,000000,19.1541,19.1908,19.0309,19.1243,3239.3306244186,0
+FSCS.US,D,20200717,000000,19.0657,19.1283,19.0657,19.1283,1132.5062587392,0
+FSCS.US,D,20200720,000000,18.8444,18.9575,18.8434,18.9575,1972.8178421809,0
+FSCS.US,D,20200721,000000,18.9794,19.286,18.9794,19.2176,3266.5349562566,0
+FSCS.US,D,20200722,000000,19.3634,19.3942,19.2791,19.3942,687.16127087199,0
+FSCS.US,D,20200724,000000,19.4022,19.4022,19.3088,19.3128,1399.5117378903,0
+FSCS.US,D,20200727,000000,19.1927,19.4607,19.1927,19.4607,3577.8734206253,0
+FSCS.US,D,20200728,000000,19.4032,19.4032,19.296,19.296,1613.1161212112,0
+FSCS.US,D,20200729,000000,19.5034,19.7446,19.5034,19.7446,1073.0597558338,0
+FSCS.US,D,20200730,000000,19.3942,19.6155,19.3942,19.6155,2214.6341251857,0
+FSCS.US,D,20200731,000000,19.2076,19.3843,19.1253,19.3843,1782.3875193146,0
+FSCS.US,D,20200803,000000,19.4478,19.6095,19.4478,19.5828,29124.756152237,0
+FSCS.US,D,20200804,000000,19.5411,19.6493,19.5223,19.6493,3117.4149150703,0
+FSCS.US,D,20200805,000000,19.9192,19.9192,19.6573,19.816,6175.3833272353,0
+FSCS.US,D,20200806,000000,19.7813,19.7872,19.7099,19.7872,4976.3775906698,0
+FSCS.US,D,20200807,000000,19.817,20.0493,19.817,20.0493,1754.1756196307,0
+FSCS.US,D,20200810,000000,20.2627,20.2954,20.2577,20.2676,2776.8569831719,0
+FSCS.US,D,20200811,000000,20.5673,20.6071,20.36,20.36,3125.4754578371,0
+FSCS.US,D,20200812,000000,20.4224,20.4224,20.4224,20.4224,307.30819298528,0
+FSCS.US,D,20200813,000000,20.3788,20.3788,20.2944,20.2944,775.82724130709,0
+FSCS.US,D,20200814,000000,20.2954,20.4006,20.2954,20.2994,1421.6782304991,0
+FSCS.US,D,20200817,000000,20.2954,20.2954,20.2577,20.2577,631.74503935006,0
+FSCS.US,D,20200818,000000,20.1525,20.1525,20.0344,20.0393,2466.526086649,0
+FSCS.US,D,20200819,000000,19.957,20.0344,19.9202,19.9202,3948.6583878993,0
+FSCS.US,D,20200820,000000,19.822,19.8706,19.7872,19.7872,1235.2781790162,0
+FSCS.US,D,20200821,000000,19.7922,19.7922,19.6275,19.6949,1451.9052658747,0
+FSCS.US,D,20200824,000000,20.0255,20.0413,20.0255,20.0413,291.18710745162,0
+FSCS.US,D,20200826,000000,19.9381,19.9758,19.9381,19.9758,861.47050820462,0
+FSCS.US,D,20200827,000000,20.1177,20.1673,20.083,20.1217,2611.6158564519,0
+FSCS.US,D,20200828,000000,20.0543,20.2607,20.0543,20.2607,2188.4373611935,0
+FSCS.US,D,20200901,000000,20.0661,20.0701,20.0056,20.0701,910.84133265144,0
+FSCS.US,D,20200902,000000,20.355,20.355,20.355,20.355,279.09629330138,0
+FSCS.US,D,20200903,000000,20.0056,20.083,19.9292,20.0443,1064.999213067,0
+FSCS.US,D,20200904,000000,20.0592,20.0592,19.7823,19.8418,611.59368243299,0
+FSCS.US,D,20200908,000000,19.5203,19.6513,19.4806,19.4806,1683.645870421,0
+FSCS.US,D,20200909,000000,19.5123,19.7634,19.4925,19.6413,2873.5834963738,0
+FSCS.US,D,20200910,000000,19.4826,19.5809,19.4121,19.4121,13234.403655284,0
+FSCS.US,D,20200911,000000,19.2116,19.3506,19.2017,19.3506,1071.0446201421,0
+FSCS.US,D,20200914,000000,19.7307,19.7307,19.6275,19.6929,1600.0177392151,0
+FSCS.US,D,20200915,000000,19.824,19.831,19.6513,19.6513,1729.9939913302,0
+FSCS.US,D,20200916,000000,19.6949,19.8676,19.6949,19.7297,3735.0540045784,0
+FSCS.US,D,20200917,000000,19.5511,19.6087,19.4428,19.6087,4425.237978988,0
+FSCS.US,D,20200918,000000,19.5609,19.5609,19.297,19.297,5640.3648010871,0
+FSCS.US,D,20200921,000000,18.6389,18.7501,18.5437,18.7501,4190.4746709041,0
+FSCS.US,D,20200922,000000,18.7948,18.8762,18.6489,18.8762,4223.7244098173,0
+FSCS.US,D,20200923,000000,18.8712,18.899,18.4742,18.4742,2074.5821946121,0
+FSCS.US,D,20200924,000000,18.5823,18.635,18.3978,18.4553,1957.7043244931,0
+FSCS.US,D,20200925,000000,18.23,18.5625,18.23,18.4752,892.70511142608,0
+FSCS.US,D,20200928,000000,18.7462,19.2047,18.7462,19.1123,44290.667368022,0
+FSCS.US,D,20200929,000000,18.8046,18.8732,18.7958,18.8732,1020.6662278495,0
+FSCS.US,D,20200930,000000,18.63,19.1421,18.63,19.0677,5792.507545811,0
+FSCS.US,D,20201001,000000,19.1371,19.2245,19.0875,19.1799,6728.5380746088,0
+FSCS.US,D,20201002,000000,19.2146,19.3863,19.2146,19.3863,1319.9138780679,0
+FSCS.US,D,20201005,000000,19.6285,19.7555,19.5927,19.7555,1017.6435243119,0
+FSCS.US,D,20201006,000000,19.9718,19.9718,19.7267,19.7267,508.82176215595,0
+FSCS.US,D,20201007,000000,19.9887,20.0791,19.9679,20.0791,490.68554093059,0
+FSCS.US,D,20201008,000000,20.3252,20.3798,20.2974,20.352,2412.1174229729,0
+FSCS.US,D,20201009,000000,20.3371,20.3698,20.3371,20.3698,393.95902772866,0
+FSCS.US,D,20201012,000000,20.5644,20.5644,20.5336,20.5336,287.15683606821,0
+FSCS.US,D,20201013,000000,20.347,20.347,20.2736,20.2736,742.57750239393,0
+FSCS.US,D,20201014,000000,20.3073,20.3073,20.1585,20.1853,2328.4892917671,0
+FSCS.US,D,20201015,000000,20.0989,20.3658,20.0989,20.3658,913.864036189,0
+FSCS.US,D,20201016,000000,20.3322,20.4472,20.3312,20.3312,716.38073840174,0
+FSCS.US,D,20201019,000000,20.3926,20.3926,20.0304,20.0304,707.31262778906,0
+FSCS.US,D,20201020,000000,20.2458,20.2458,20.1565,20.1565,246.85412223407,0
+FSCS.US,D,20201021,000000,20.0523,20.0781,20.0523,20.0781,172.29410164092,0
+FSCS.US,D,20201022,000000,20.2686,20.4294,20.2686,20.4294,1138.5516658143,0
+FSCS.US,D,20201023,000000,20.4403,20.5138,20.4244,20.5138,3119.430050762,0
+FSCS.US,D,20201027,000000,19.953,20.0691,19.7872,19.7872,9457.0318011797,0
+FSCS.US,D,20201028,000000,19.4865,19.4865,19.2057,19.2057,1852.9172685243,0
+FSCS.US,D,20201029,000000,19.1769,19.4468,19.1769,19.427,8347.6996028951,0
+FSCS.US,D,20201030,000000,19.432,19.432,19.1074,19.2334,1271.5506214669,0
+FSCS.US,D,20201102,000000,19.7783,19.8081,19.5927,19.8081,8067.5957417479,0
+FSCS.US,D,20201103,000000,20.1773,20.1843,20.1773,20.1843,926.96241818509,0
+FSCS.US,D,20201104,000000,20.1971,20.1971,20.0483,20.0483,759.70615577343,0
+FSCS.US,D,20201105,000000,20.342,20.5902,20.342,20.5902,1150.6424799645,0
+FSCS.US,D,20201106,000000,20.5951,20.5951,20.4136,20.4136,5351.1928293272,0
+FSCS.US,D,20201109,000000,21.6959,21.7673,21.6462,21.6521,2011.1054203233,0
+FSCS.US,D,20201110,000000,21.7524,21.8258,21.7524,21.8258,237.78601162139,0
+FSCS.US,D,20201111,000000,21.7236,21.7236,21.5767,21.5767,4776.8791571908,0
+FSCS.US,D,20201113,000000,21.6849,21.947,21.6759,21.947,1182.8846510318,0
+FSCS.US,D,20201116,000000,22.2497,22.3548,22.1563,22.334,3990.9762374252,0
+FSCS.US,D,20201117,000000,22.1246,22.4482,22.1246,22.3926,526.95798338131,0
+FSCS.US,D,20201118,000000,22.6585,22.6585,22.4928,22.4928,2142.0892402842,0
+FSCS.US,D,20201119,000000,22.2209,22.4044,22.064,22.4044,4816.1743031791,0
+FSCS.US,D,20201120,000000,22.2109,22.2853,22.1613,22.2784,9181.9657792617,0
+FSCS.US,D,20201123,000000,22.5602,22.6783,22.5216,22.6783,2429.2460763525,0
+FSCS.US,D,20201124,000000,23.0376,23.2024,23.0376,23.2024,473.55688755108,0
+FSCS.US,D,20201125,000000,22.9106,22.9652,22.9106,22.9652,2341.5876737632,0
+FSCS.US,D,20201127,000000,22.8531,22.8938,22.8531,22.8938,159.19571964483,0
+FSCS.US,D,20201130,000000,22.5791,22.6685,22.5226,22.5226,1145.6046407353,0
+FSCS.US,D,20201201,000000,22.863,22.9801,22.8035,22.8035,1286.6641391547,0
+FSCS.US,D,20201202,000000,22.9017,22.9017,22.7469,22.7469,3160.740332442,0
+FSCS.US,D,20201203,000000,22.6783,23.1329,22.6783,23.1329,5568.8274840315,0
+FSCS.US,D,20201204,000000,23.1825,23.513,23.1825,23.513,6596.546686802,0
+FSCS.US,D,20201207,000000,23.5032,23.5032,23.4267,23.4267,1696.7442524171,0
+FSCS.US,D,20201208,000000,23.1141,23.4168,23.1141,23.4168,3513.3890784907,0
+FSCS.US,D,20201209,000000,23.4912,23.4912,23.4366,23.4694,1777.3496800853,0
+FSCS.US,D,20201210,000000,23.523,23.5358,23.4833,23.5358,1233.2630433245,0
+FSCS.US,D,20201211,000000,23.3443,23.3483,23.2709,23.3483,1789.4404942356,0
+FSCS.US,D,20201214,000000,23.3344,23.3344,23.1925,23.1925,4183.4216959832,0
+FSCS.US,D,20201215,000000,23.2321,23.6361,23.2273,23.6361,3952.6886592827,0
+FSCS.US,D,20201216,000000,23.5726,23.6212,23.523,23.523,1126.4608516641,0
+FSCS.US,D,20201217,000000,23.7363,23.7631,23.6709,23.7631,1444.8522909537,0
+FSCS.US,D,20201218,000000,23.6897,23.8217,23.6897,23.8217,650.88882842127,0
+FSCS.US,D,20201221,000000,23.1528,23.386,23.1528,23.386,727.46398470613,0
+FSCS.US,D,20201222,000000,23.4932,23.4932,23.4118,23.4118,604.54070751202,0
+FSCS.US,D,20201223,000000,23.7185,23.7761,23.6639,23.6639,4068.5589615559,0
+FSCS.US,D,20201224,000000,23.6947,23.7056,23.6947,23.7056,255.92223284675,0
+FSCS.US,D,20201228,000000,23.8337,23.8337,23.7473,23.7473,1328.9819886806,0
+FSCS.US,D,20201229,000000,23.6113,23.6113,23.6113,23.6113,479.6022946262,0
+FSCS.US,D,20201230,000000,23.7185,23.914,23.7175,23.7175,2059.4686769243,0
+FSCS.US,D,20201231,000000,23.8167,23.8555,23.8167,23.8555,505.79905861839,0
+FSCS.US,D,20210104,000000,24.0312,24.0312,23.4486,23.4614,2035.2870486238,0
+FSCS.US,D,20210105,000000,23.522,23.7969,23.5022,23.7969,10491.803978871,0
+FSCS.US,D,20210106,000000,24.1691,24.6961,24.1691,24.5452,1460.9733764874,0
+FSCS.US,D,20210107,000000,24.9125,24.9125,24.7507,24.8181,2391.9660660559,0
+FSCS.US,D,20210108,000000,24.8221,24.9323,24.589,24.7338,1553.6696183059,0
+FSCS.US,D,20210111,000000,24.7318,24.7457,24.6713,24.7457,901.77322203876,0
+FSCS.US,D,20210112,000000,24.9621,25.103,24.9621,25.103,599.50286828275,0
+FSCS.US,D,20210113,000000,24.9571,24.9571,24.8887,24.8887,1785.4102228522,0
+FSCS.US,D,20210114,000000,25.2916,25.2916,25.2191,25.2191,2567.2828712344,0
+FSCS.US,D,20210115,000000,24.7457,24.9571,24.7457,24.9125,7193.0268515471,0
+FSCS.US,D,20210119,000000,24.9611,25.1248,24.8926,25.0366,6805.1132308936,0
+FSCS.US,D,20210120,000000,25.0206,25.234,25.0206,25.234,2522.9498860168,0
+FSCS.US,D,20210121,000000,25.0682,25.1218,25.0682,25.1218,466.50391263011,0
+FSCS.US,D,20210122,000000,24.8439,25.0832,24.8439,25.0832,7147.6862984837,0
+FSCS.US,D,20210125,000000,25.1506,25.1506,24.972,24.972,4799.0456497996,0
+FSCS.US,D,20210127,000000,24.579,24.579,24.1979,24.3111,2532.0179966295,0
+FSCS.US,D,20210128,000000,24.2663,24.4817,24.2663,24.3259,1093.2111127509,0
+FSCS.US,D,20210129,000000,23.7473,23.9825,23.7473,23.9825,1076.0824593714,0
+FSCS.US,D,20210201,000000,24.1294,24.3437,24.1294,24.3437,237.78601162139,0
+FSCS.US,D,20210202,000000,24.569,24.569,24.569,24.569,285.1417003765,0
+FSCS.US,D,20210203,000000,24.3745,24.6236,24.3745,24.6236,590.43475767007,0
+FSCS.US,D,20210204,000000,24.8539,24.8539,24.8539,24.8539,244.83898654237,0
+FSCS.US,D,20210205,000000,25.0206,25.1606,25.0206,25.1606,3939.5902772866,0
+FSCS.US,D,20210208,000000,25.4752,25.5526,25.3919,25.5526,992.45432816556,0
+FSCS.US,D,20210209,000000,25.5586,25.626,25.5586,25.626,216.62708685847,0
+FSCS.US,D,20210211,000000,25.5397,25.7997,25.51,25.7997,582.37421490324,0
+FSCS.US,D,20210212,000000,25.9824,25.9824,25.764,25.764,911.84890049729,0
+FSCS.US,D,20210216,000000,25.9109,25.9109,25.8137,25.8821,1767.2740016268,0
+FSCS.US,D,20210217,000000,25.6946,25.8137,25.6946,25.8137,3030.7640803269,0
+FSCS.US,D,20210219,000000,25.9019,25.9019,25.764,25.764,3226.2322424225,0
+FSCS.US,D,20210222,000000,25.5685,26.1054,25.5685,25.9824,1454.9279694123,0
+FSCS.US,D,20210223,000000,25.8523,26.1104,25.764,26.1104,2660.9866808987,0
+FSCS.US,D,20210224,000000,26.175,26.5908,26.175,26.5908,481.61743031791,0
+FSCS.US,D,20210225,000000,26.3109,26.3109,25.8325,25.9019,7388.4950136427,0
+FSCS.US,D,20210226,000000,25.7243,25.7243,25.625,25.7154,800.00886960757,0
+FSCS.US,D,20210301,000000,26.3208,26.4121,26.2325,26.3307,5352.2003971731,0
+FSCS.US,D,20210302,000000,26.1769,26.1769,26.1054,26.1054,581.36664705739,0
+FSCS.US,D,20210303,000000,26.3009,26.3009,26.0697,26.2305,1761.2285945517,0
+FSCS.US,D,20210304,000000,26.1252,26.1252,25.4901,25.4901,2876.6061999113,0
+FSCS.US,D,20210305,000000,26.4091,26.4091,25.3223,25.9685,7368.3436567256,0
+FSCS.US,D,20210308,000000,26.4885,26.689,26.4885,26.5788,1194.9754651821,0
+FSCS.US,D,20210309,000000,26.6344,26.6344,26.4995,26.5372,1259.4598073167,0
+FSCS.US,D,20210310,000000,26.6622,26.8756,26.6622,26.8756,701.26722071394,0
+FSCS.US,D,20210311,000000,27.211,27.221,26.9779,27.1247,1035.7797455373,0
+FSCS.US,D,20210312,000000,27.2408,27.4017,27.2408,27.4017,1182.8846510318,0
+FSCS.US,D,20210315,000000,27.5147,27.8373,27.4751,27.6994,4704.3342722893,0
+FSCS.US,D,20210316,000000,27.3729,27.4105,27.3729,27.3917,1439.8144517245,0
+FSCS.US,D,20210317,000000,27.4661,27.5227,27.4661,27.5227,1435.784180341,0
+FSCS.US,D,20210318,000000,27.7838,27.7838,27.1922,27.1922,290.17953960577,0
+FSCS.US,D,20210319,000000,27.2706,27.2706,27.1842,27.1842,1190.9451937987,0
+FSCS.US,D,20210322,000000,26.8885,27.0553,26.8727,27.0304,1110.3397661304,0
+FSCS.US,D,20210323,000000,26.7,26.7,26.3337,26.3337,396.98173126622,0
+FSCS.US,D,20210324,000000,26.6523,26.7754,26.3307,26.3387,944.0910715646,0
+FSCS.US,D,20210326,000000,27.1406,27.2835,26.9589,27.2835,543.07906891496,0
+FSCS.US,D,20210329,000000,27.4383,27.4383,26.9083,26.9887,2898.7726925201,0
+FSCS.US,D,20210330,000000,27.2329,27.2329,27.2329,27.2329,386.90605280769,0
+FSCS.US,D,20210331,000000,27.223,27.2498,27.223,27.2498,353.65631389453,0
+FSCS.US,D,20210401,000000,27.353,27.5535,27.353,27.5535,2458.4655438822,0
+FSCS.US,D,20210405,000000,27.9981,27.9981,27.753,27.8204,5079.1495109468,0
+FSCS.US,D,20210406,000000,28.3604,28.3604,27.8463,27.8463,14399.152085091,0
+FSCS.US,D,20210407,000000,28.1142,28.1142,27.7182,27.7182,7158.7695447881,0
+FSCS.US,D,20210408,000000,28.0279,28.0279,27.6498,27.7768,3844.8788997764,0
+FSCS.US,D,20210409,000000,27.7728,27.8353,27.6864,27.8224,40332.94086951,0
+FSCS.US,D,20210412,000000,27.88,27.9257,27.743,27.9257,4469.5709642055,0
+FSCS.US,D,20210413,000000,28.1242,28.1242,27.6031,27.8135,10607.674281145,0
+FSCS.US,D,20210414,000000,27.9595,27.9595,27.9395,27.9395,282.11899683894,0
+FSCS.US,D,20210415,000000,27.9623,28.0954,27.9475,28.0715,1650.3961315078,0
+FSCS.US,D,20210416,000000,28.1788,28.3068,28.1788,28.3068,1002.5300066241,0
+FSCS.US,D,20210419,000000,28.4279,28.4279,28.1043,28.1599,801.01643745342,0
+FSCS.US,D,20210420,000000,28.3216,28.3216,27.7361,27.8751,3579.888556317,0
+FSCS.US,D,20210421,000000,28.0865,28.3018,28.0865,28.2919,1319.9138780679,0
+FSCS.US,D,20210422,000000,28.5171,28.5171,28.1043,28.1311,6427.2752886986,0
+FSCS.US,D,20210423,000000,28.3931,28.4953,28.3931,28.4953,646.85855703786,0
+FSCS.US,D,20210426,000000,28.409,28.7048,28.409,28.5529,3063.0062513942,0
+FSCS.US,D,20210427,000000,28.7912,28.7912,28.4577,28.5757,2931.0148635874,0
+FSCS.US,D,20210428,000000,28.811,28.811,28.543,28.6135,2896.7575568284,0
+FSCS.US,D,20210429,000000,28.7246,28.7424,28.544,28.7246,2194.4827682686,0
+FSCS.US,D,20210430,000000,28.7712,28.7712,28.3991,28.3991,288.16440391406,0
+FSCS.US,D,20210504,000000,28.7624,28.7624,28.5956,28.6154,22664.231124626,0
+FSCS.US,D,20210505,000000,28.6055,28.6552,28.4875,28.5757,2348.6406486842,0
+FSCS.US,D,20210506,000000,28.6472,28.6839,28.4319,28.6839,4550.1763918738,0
+FSCS.US,D,20210507,000000,28.9975,29.0511,28.6641,29.0323,4146.1416856866,0
+FSCS.US,D,20210510,000000,29.331,29.331,28.8199,28.8199,2127.9832904423,0
+FSCS.US,D,20210511,000000,28.4378,28.5143,28.4189,28.4189,1218.1495256367,0
+FSCS.US,D,20210512,000000,28.2422,28.3118,27.6547,27.7034,2734.539133646,0
+FSCS.US,D,20210513,000000,28.1827,28.2026,28.146,28.1996,1475.0793263293,0
+FSCS.US,D,20210517,000000,28.7712,28.7712,28.4973,28.6482,6093.7703317211,0
+FSCS.US,D,20210519,000000,27.9683,28.2522,27.9683,28.1113,1843.8491579117,0
+FSCS.US,D,20210520,000000,28.3703,28.3703,28.1559,28.2532,1417.6479591157,0
+FSCS.US,D,20210521,000000,28.6948,28.6948,28.4179,28.4179,3353.185791,0
+FSCS.US,D,20210524,000000,28.6651,29.0859,28.4775,28.6948,2738.5694050294,0
+FSCS.US,D,20210525,000000,28.5658,28.6452,28.5658,28.6452,343.580635436,0
+FSCS.US,D,20210526,000000,28.5757,28.7524,28.4775,28.6154,1541.5788041556,0
+FSCS.US,D,20210527,000000,28.938,29.6933,28.7434,28.799,2457.4579760363,0
+FSCS.US,D,20210528,000000,28.8894,28.938,28.814,28.814,618.64665735396,0
+FSCS.US,D,20210601,000000,28.9311,30.1607,28.9311,29.0413,3384.4203942214,0
+FSCS.US,D,20210602,000000,28.8209,28.8794,28.8209,28.8398,6161.2773773933,0
+FSCS.US,D,20210603,000000,28.675,28.9191,28.675,28.7842,5751.197264131,0
+FSCS.US,D,20210604,000000,28.801,28.938,28.7712,28.9191,3764.2734721082,0
+FSCS.US,D,20210607,000000,28.9291,28.9291,28.8209,28.8695,2276.0957637827,0
+FSCS.US,D,20210608,000000,29.1435,29.2228,28.801,29.1087,2983.4083915718,0
+FSCS.US,D,20210609,000000,29.0671,29.0958,28.8695,28.9767,2659.9791130529,0
+FSCS.US,D,20210610,000000,29.2427,29.2427,28.9479,28.9479,3534.5480032536,0
+FSCS.US,D,20210611,000000,29.1732,29.1732,28.9677,29.0968,636.78287857932,0
+FSCS.US,D,20210614,000000,28.7732,28.8616,28.7732,28.8616,191.43789071214,0
+FSCS.US,D,20210615,000000,28.8596,29.0174,28.8596,28.9142,1327.9744208347,0
+FSCS.US,D,20210617,000000,28.3703,28.3703,28.0567,28.2324,794.9710303783,0
+FSCS.US,D,20210618,000000,27.7818,27.9277,27.615,27.7084,3108.3468044576,0
+FSCS.US,D,20210622,000000,28.282,28.3693,28.1926,28.3068,1031.7494741538,0
+FSCS.US,D,20210623,000000,28.3216,28.3216,28.2026,28.2572,244.83898654237,0
+FSCS.US,D,20210624,000000,28.3415,28.4695,28.3415,28.4695,1437.7993160327,0
+FSCS.US,D,20210628,000000,28.4785,28.4933,28.4487,28.4933,796.98616607001,0
+FSCS.US,D,20210629,000000,28.5966,28.5966,28.4249,28.4249,866.50834743389,0
+FSCS.US,D,20210630,000000,28.5469,28.5469,28.3991,28.4973,633.76017504176,0
+FSCS.US,D,20210701,000000,28.6859,28.7157,28.676,28.7108,442.32228432963,0
+FSCS.US,D,20210702,000000,28.6164,28.7534,28.6164,28.6968,2264.0049496325,0
+FSCS.US,D,20210706,000000,28.3118,28.3733,28.3118,28.3733,136.0216591902,0
+FSCS.US,D,20210707,000000,28.282,28.4835,28.2026,28.4189,2163.2481650472,0
+FSCS.US,D,20210708,000000,27.879,28.3316,27.879,28.0974,3586.941531238,0
+FSCS.US,D,20210709,000000,28.5867,28.675,28.4477,28.666,9874.1648893629,0
+FSCS.US,D,20210712,000000,28.6214,28.7414,28.6214,28.6908,1302.7852246884,0
+FSCS.US,D,20210713,000000,28.4388,28.4487,28.4001,28.4001,830.23590498317,0
+FSCS.US,D,20210714,000000,28.1728,28.282,28.1728,28.2125,774.81967346124,0
+FSCS.US,D,20210715,000000,28.1341,28.2274,28.1341,28.1678,10325.555284306,0
+FSCS.US,D,20210716,000000,28.0934,28.0934,27.8492,27.8492,814.11481944952,0
+FSCS.US,D,20210719,000000,27.3669,27.4305,27.3143,27.3143,2139.0665367467,0
+FSCS.US,D,20210720,000000,28.153,28.153,28.0329,28.0329,1667.5247848873,0
+FSCS.US,D,20210721,000000,28.3415,28.409,28.3118,28.3216,1885.1594395916,0
+FSCS.US,D,20210722,000000,27.8214,28.1142,27.8214,28.0437,1145.6046407353,0
+FSCS.US,D,20210723,000000,27.9585,28.284,27.9585,28.284,4317.4282194817,0
+FSCS.US,D,20210726,000000,28.272,28.3901,28.272,28.3653,7828.8021622806,0
+FSCS.US,D,20210727,000000,28.4587,28.4587,28.2224,28.3118,4620.7061410835,0
+FSCS.US,D,20210728,000000,28.1628,28.1728,28.1142,28.1142,1952.6664852638,0
+FSCS.US,D,20210729,000000,28.4001,28.8914,28.4001,28.7832,1811.6069868443,0
+FSCS.US,D,20210730,000000,28.9013,28.937,28.7376,28.7376,2473.57906157,0
+FSCS.US,D,20210802,000000,29.2854,29.2854,28.7484,28.7484,1257.444671625,0
+FSCS.US,D,20210803,000000,28.5469,28.8318,28.4388,28.796,2478.6169007993,0
+FSCS.US,D,20210804,000000,28.5469,28.5718,28.5371,28.5509,3352.1782231541,0
+FSCS.US,D,20210805,000000,28.5767,28.6621,28.5381,28.6621,588.41962197836,0
+FSCS.US,D,20210806,000000,28.5469,28.9896,28.5469,28.8338,763.73642715685,0
+FSCS.US,D,20210809,000000,28.6869,28.7296,28.6869,28.7296,629.72990365835,0
+FSCS.US,D,20210810,000000,28.9995,29.0293,28.8318,28.8765,2034.2794807779,0
+FSCS.US,D,20210811,000000,31.6257,31.6257,28.9211,29.072,4271.0800985724,0
+FSCS.US,D,20210812,000000,29.0045,29.0889,29.0045,29.0889,656.93423549639,0
+FSCS.US,D,20210813,000000,29.1276,29.1276,29.1276,29.1276,168.26383025751,0
+FSCS.US,D,20210816,000000,29.1087,29.1087,28.8914,28.9449,2011.1054203233,0
+FSCS.US,D,20210817,000000,28.5867,28.8417,28.5519,28.6363,2209.5962859564,0
+FSCS.US,D,20210818,000000,28.7832,28.7832,28.4557,28.4557,375.8228065033,0
+FSCS.US,D,20210819,000000,28.2919,28.8417,28.153,28.2174,4046.3924689471,0
+FSCS.US,D,20210820,000000,28.1242,28.5381,28.1242,28.4785,3849.9167390057,0
+FSCS.US,D,20210823,000000,28.7356,29.344,28.7048,28.7048,4727.508332744,0
+FSCS.US,D,20210824,000000,28.8298,29.4035,28.7644,28.8963,5925.5065014636,0
+FSCS.US,D,20210825,000000,29.2358,29.2456,29.073,29.073,2089.6957122999,0
+FSCS.US,D,20210826,000000,28.9797,28.9797,28.8566,28.8566,841.31915128756,0
+FSCS.US,D,20210827,000000,30.0823,30.0823,29.0095,29.3192,5696.7886004549,0
+FSCS.US,D,20210830,000000,29.324,29.4134,29.2854,29.2854,4543.1234169528,0
+FSCS.US,D,20210831,000000,29.3638,29.3737,29.3102,29.3102,905.80349342217,0
+FSCS.US,D,20210901,000000,29.1633,29.4819,29.1633,29.4333,3013.6354269474,0
+FSCS.US,D,20210902,000000,29.4035,29.5503,29.3538,29.5117,3492.2301537278,0
+FSCS.US,D,20210903,000000,29.5305,29.5305,29.3985,29.4174,776.83480915294,0
+FSCS.US,D,20210907,000000,29.2953,29.2953,29.0789,29.1762,2100.7789586043,0
+FSCS.US,D,20210908,000000,28.676,29.1087,28.676,28.9797,6843.400809036,0
+FSCS.US,D,20210909,000000,28.803,29.1087,28.803,28.942,2334.5346988422,0
+FSCS.US,D,20210910,000000,28.7732,29.2358,28.676,28.676,9637.3864455874,0
+FSCS.US,D,20210913,000000,28.9797,29.2456,28.6462,28.8338,3947.6508200535,0
+FSCS.US,D,20210914,000000,28.671,28.671,28.5271,28.5271,342.57306759014,0
+FSCS.US,D,20210915,000000,28.7634,28.9599,28.6264,28.9599,11509.447503183,0
+FSCS.US,D,20210916,000000,28.9599,29.1177,28.6164,28.7296,2942.0981098918,0
+FSCS.US,D,20210917,000000,28.5381,28.6164,28.4001,28.4825,1751.1529160931,0
+FSCS.US,D,20210920,000000,27.9187,28.0715,27.6825,27.9872,11814.740560476,0
+FSCS.US,D,20210921,000000,28.3216,28.3216,27.9673,27.9673,1550.6469147683,0
+FSCS.US,D,20210922,000000,28.4785,28.6561,28.2324,28.2324,5120.4597926268,0
+FSCS.US,D,20210923,000000,28.7654,28.7654,28.6075,28.6075,1811.6069868443,0
+FSCS.US,D,20210924,000000,28.8248,28.8248,28.5391,28.5976,1678.6080311917,0
+FSCS.US,D,20210927,000000,29.0313,29.1395,28.9519,28.9519,1019.6586600036,0
+FSCS.US,D,20210928,000000,28.7752,28.7752,28.4597,28.6194,1993.9767669438,0
+FSCS.US,D,20210929,000000,28.4199,28.4199,28.3604,28.4199,2726.4785908792,0
+FSCS.US,D,20210930,000000,28.8834,29.209,28.3514,28.3514,15793.625983751,0
+FSCS.US,D,20211001,000000,31.6355,32.7789,28.0954,28.5579,12886.792748464,0
+FSCS.US,D,20211004,000000,28.6472,28.6472,28.4626,28.4953,1161.7257262689,0
+FSCS.US,D,20211005,000000,28.7832,28.7832,28.5658,28.5658,1399.5117378903,0
+FSCS.US,D,20211006,000000,28.1242,28.4636,28.1242,28.4636,2195.4903361145,0
+FSCS.US,D,20211007,000000,28.8338,28.9797,28.7464,28.7762,9109.4208943602,0
+FSCS.US,D,20211008,000000,28.8437,28.8437,28.6571,28.6571,1574.8285430688,0
+FSCS.US,D,20211012,000000,28.6442,28.7157,28.5906,28.5906,2365.7693020637,0
+FSCS.US,D,20211013,000000,28.677,28.7068,28.6571,28.7068,2216.6492608774,0
+FSCS.US,D,20211014,000000,29.0501,29.0909,29.0501,29.0789,631.74503935006,0
+FSCS.US,D,20211015,000000,29.3628,29.3648,29.1345,29.1345,3296.7619916322,0
+FSCS.US,D,20211018,000000,29.1206,29.194,29.1107,29.194,2446.374729732,0
+FSCS.US,D,20211019,000000,29.1692,29.1712,29.071,29.1692,3051.9230050898,0
+FSCS.US,D,20211020,000000,29.466,29.5147,29.4362,29.4412,2677.1077664324,0
+FSCS.US,D,20211021,000000,29.3717,29.5117,29.3717,29.5117,1983.9010884853,0
+FSCS.US,D,20211022,000000,29.5921,29.5921,29.5206,29.5206,718.39587409345,0
+FSCS.US,D,20211025,000000,29.6655,29.6655,29.5345,29.5553,1978.863249256,0
+FSCS.US,D,20211026,000000,29.3767,29.3767,29.3668,29.3668,239.8011473131,0
+FSCS.US,D,20211027,000000,29.199,29.2288,28.9519,28.9519,1737.0469662512,0
+FSCS.US,D,20211028,000000,29.0809,29.0809,29.0809,29.0809,462.47364124669,0
+FSCS.US,D,20211029,000000,29.3469,29.3469,29.1891,29.209,3564.7750386292,0
+FSCS.US,D,20211101,000000,29.5057,29.7608,29.4759,29.7608,737.53966316466,0
+FSCS.US,D,20211102,000000,29.8997,29.8997,29.6427,29.6635,2622.6991027563,0
+FSCS.US,D,20211103,000000,29.7122,29.8004,29.7122,29.8004,893.71267927193,0
+FSCS.US,D,20211104,000000,30.1359,30.1379,29.9484,29.9484,260.96007207602,0
+FSCS.US,D,20211105,000000,30.3026,30.3026,30.3026,30.3026,252.89952930919,0
+FSCS.US,D,20211108,000000,30.4506,30.4506,30.3781,30.3781,385.89848496184,0
+FSCS.US,D,20211109,000000,30.383,30.393,30.382,30.393,875.57645804657,0
+FSCS.US,D,20211110,000000,30.2808,30.2808,30.1558,30.1558,2199.5206074979,0
+FSCS.US,D,20211111,000000,30.4714,30.4714,30.2768,30.2768,343.580635436,0
+FSCS.US,D,20211112,000000,30.3424,30.4317,30.3026,30.392,1512.3593366259,0
+FSCS.US,D,20211115,000000,30.265,30.5359,30.265,30.4039,3015.6505626391,0
+FSCS.US,D,20211116,000000,30.4218,30.4218,30.384,30.4079,561.21529014032,0
+FSCS.US,D,20211117,000000,30.1558,30.2382,30.0377,30.2382,5714.9248216803,0
+FSCS.US,D,20211119,000000,29.9285,29.998,29.8808,29.8808,1778.3572479312,0
+FSCS.US,D,20211122,000000,30.2243,30.2252,30.0277,30.0277,831.24347282902,0
+FSCS.US,D,20211123,000000,29.8997,30.0833,29.8997,30.0833,408.06497757061,0
+FSCS.US,D,20211124,000000,29.6327,29.9881,29.6327,29.9493,1763.2437302434,0
+FSCS.US,D,20211126,000000,29.1206,29.1345,29.1206,29.1345,127.96111642338,0
+FSCS.US,D,20211129,000000,29.0403,29.1692,29.0403,29.0948,1099.256519826,0
+FSCS.US,D,20211130,000000,28.4943,28.4943,28.282,28.282,630.7374715042,0
+FSCS.US,D,20211202,000000,28.4397,28.8636,28.4397,28.7236,1269.5354857752,0
+FSCS.US,D,20211203,000000,28.6571,28.6571,28.41,28.5609,706.30505994321,0
+FSCS.US,D,20211206,000000,28.5291,29.0611,28.5291,29.0611,872.55375450901,0
+FSCS.US,D,20211207,000000,29.205,29.6526,29.205,29.4759,3154.6949253669,0
+FSCS.US,D,20211208,000000,29.466,29.6774,29.4561,29.6218,1332.0046922181,0
+FSCS.US,D,20211209,000000,29.5245,29.5245,29.2476,29.2476,5645.4026403164,0
+FSCS.US,D,20211210,000000,29.209,29.209,29.209,29.209,232.74817239213,0
+FSCS.US,D,20211213,000000,29.2388,29.2437,28.9331,29.0223,5057.9905861839,0
+FSCS.US,D,20211214,000000,28.9281,28.9281,28.808,28.8536,731.49425608954,0
+FSCS.US,D,20211215,000000,29.5543,29.5543,28.8437,29.199,1549.6393469225,0
+FSCS.US,D,20211216,000000,29.4243,29.4819,28.9916,28.9916,1646.3658601244,0
+FSCS.US,D,20211217,000000,28.9519,28.9618,28.8904,28.8904,514.86716923107,0
+FSCS.US,D,20211220,000000,28.8338,28.8338,28.1033,28.1043,1212.1041185616,0
+FSCS.US,D,20211221,000000,28.7454,29.0363,28.7454,28.9916,3548.6539530955,0
+FSCS.US,D,20211222,000000,29.0809,29.2288,28.9717,29.2288,2023.1962344736,0
+FSCS.US,D,20211223,000000,29.5265,29.5265,29.4471,29.4471,1574.8285430688,0
+FSCS.US,D,20211227,000000,29.5563,29.9216,29.5563,29.9216,1123.4381481265,0
+FSCS.US,D,20211228,000000,30.0813,30.0813,29.9623,30.0665,4331.5341693236,0
+FSCS.US,D,20211229,000000,30.1359,30.1359,30.1309,30.1309,842.32671913341,0
+FSCS.US,D,20211230,000000,30.2004,30.2004,30.0853,30.0853,296.22494668089,0
+FSCS.US,D,20211231,000000,30.2203,30.2203,30.0813,30.0813,627.71476796664,0
+FSCS.US,D,20220103,000000,30.2282,30.2302,30.2282,30.2302,338.54279620673,0
+FSCS.US,D,20220104,000000,30.5707,30.6063,30.5557,30.5557,2095.741119375,0
+FSCS.US,D,20220105,000000,30.5369,30.5369,30.5369,30.5369,323.42927851893,0
+FSCS.US,D,20220106,000000,30.0198,30.2302,29.9781,30.2203,11699.877826049,0
+FSCS.US,D,20220107,000000,30.1508,30.1687,30.0019,30.0545,6176.3908950811,0
+FSCS.US,D,20220110,000000,29.6645,29.7638,29.3777,29.6844,86674.008803844,0
+FSCS.US,D,20220111,000000,30.0515,30.0515,29.8838,29.9474,1412.6101198864,0
+FSCS.US,D,20220112,000000,30.1707,30.1707,29.9722,29.992,1799.5161726941,0
+FSCS.US,D,20220113,000000,30.2501,30.2501,29.9325,30.0179,11745.218379113,0
+FSCS.US,D,20220114,000000,29.8312,29.8312,29.8312,29.8312,296.22494668089,0
+FSCS.US,D,20220118,000000,29.4769,29.5712,29.328,29.3479,4129.0130323071,0
+FSCS.US,D,20220119,000000,29.5067,29.5067,29.2784,29.338,13880.254644476,0
+FSCS.US,D,20220121,000000,28.3763,28.5847,28.2274,28.2274,1031.7494741538,0
+FSCS.US,D,20220124,000000,27.742,28.5251,27.6626,28.5251,1967.7800029516,0
+FSCS.US,D,20220125,000000,27.9703,28.6581,27.8909,28.2968,1592.9647642942,0
+FSCS.US,D,20220126,000000,28.6492,28.6492,27.9307,27.9307,110951.35604968,0
+FSCS.US,D,20220127,000000,27.7322,27.7322,27.7322,27.7322,2007.0751489399,0
+FSCS.US,D,20220128,000000,27.7122,27.7122,27.7122,27.7122,1975.8405457184,0
+FSCS.US,D,20220131,000000,28.0607,28.3584,27.8512,28.3584,1956.6967566472,0
+FSCS.US,D,20220201,000000,28.6542,28.6542,28.6442,28.6442,1686.6685739585,0
+FSCS.US,D,20220202,000000,28.7434,28.7534,28.7434,28.7434,669.02504964663,0
+FSCS.US,D,20220203,000000,28.8467,28.8467,28.4457,28.4457,19496.437817263,0
+FSCS.US,D,20220204,000000,28.3763,28.6849,28.2076,28.6849,6626.7737221776,0
+FSCS.US,D,20220207,000000,28.406,28.5649,28.406,28.5549,36872.952886849,0
+FSCS.US,D,20220208,000000,28.5053,28.8814,28.4865,28.8666,20886.88144454,0
+FSCS.US,D,20220209,000000,29.2,29.3876,29.1891,29.3876,14794.118680665,0
+FSCS.US,D,20220210,000000,29.3876,29.5255,29.0353,29.0403,7698.8259101655,0
+FSCS.US,D,20220211,000000,29.0203,29.2288,28.7762,28.7762,943.08350371875,0
+FSCS.US,D,20220214,000000,28.4855,28.672,28.4755,28.5688,1622.1842318239,0
+FSCS.US,D,20220215,000000,28.9687,29.1236,28.9687,29.1236,834.26617636658,0
+FSCS.US,D,20220216,000000,29.2288,29.2288,29.2288,29.2288,291.18710745162,0
+FSCS.US,D,20220217,000000,29.0105,29.0105,29.0105,29.0105,432.24660587109,0
+FSCS.US,D,20220222,000000,28.5351,28.5351,28.3038,28.3038,174.30923733263,0
+FSCS.US,D,20220223,000000,28.0597,28.0597,27.8314,27.8522,1811.6069868443,0
+FSCS.US,D,20220224,000000,27.2468,27.2567,27.227,27.2468,497.73851585156,0
+FSCS.US,D,20220225,000000,28.3366,28.7434,28.3366,28.7434,7235.344701073,0
+FSCS.US,D,20220301,000000,28.4159,28.4159,28.4159,28.4159,708.32019563491,0
+FSCS.US,D,20220302,000000,28.4855,29.1494,28.4855,29.0561,437.28444510036,0
+FSCS.US,D,20220303,000000,28.9807,28.9807,28.9271,28.9271,564.23799367788,0
+FSCS.US,D,20220304,000000,28.3961,28.5251,28.3911,28.5251,884.64456865925,0
+FSCS.US,D,20220307,000000,27.9803,27.9803,27.8056,27.8056,2838.3186217689,0
+FSCS.US,D,20220308,000000,27.742,28.1281,27.6825,27.7897,2865.522953607,0
+FSCS.US,D,20220309,000000,28.4547,28.4705,28.3465,28.3594,1075.0748915255,0
+FSCS.US,D,20220310,000000,28.0199,28.3911,28.0199,28.3911,776.83480915294,0
+FSCS.US,D,20220311,000000,28.277,28.3961,28.277,28.3167,3806.591321634,0
+FSCS.US,D,20220314,000000,28.0835,28.0835,27.7619,27.8214,3488.1998823443,0
+FSCS.US,D,20220315,000000,28.2274,28.2582,28.2274,28.2582,255.92223284675,0
+FSCS.US,D,20220316,000000,28.6839,28.8268,28.6839,28.8268,1114.3700375138,0
+FSCS.US,D,20220317,000000,28.8933,29.1564,28.8933,29.1564,382.87578142428,0
+FSCS.US,D,20220321,000000,29.4293,29.4293,29.1891,29.2248,2342.5952416091,0
+FSCS.US,D,20220322,000000,29.5653,29.5653,29.3578,29.4065,3037.8170552479,0
+FSCS.US,D,20220323,000000,29.1544,29.1544,28.9658,28.9658,1346.1106420601,0
+FSCS.US,D,20220324,000000,29.0998,29.1921,28.9707,29.1921,1729.9939913302,0
+FSCS.US,D,20220325,000000,29.4273,29.4505,29.2289,29.4505,644.84342134615,0
+FSCS.US,D,20220329,000000,29.7846,29.9177,29.7846,29.9177,5121.4673604726,0
+FSCS.US,D,20220330,000000,29.5167,29.5775,29.5167,29.5492,1174.824108265,0
+FSCS.US,D,20220331,000000,29.6159,29.6159,29.2784,29.2784,9424.7896301123,0
+FSCS.US,D,20220401,000000,29.0799,29.467,29.0799,29.209,3269.5576597942,0
+FSCS.US,D,20220404,000000,29.1627,29.2585,29.1627,29.2585,3210.1111568888,0
+FSCS.US,D,20220405,000000,28.7146,28.7146,28.7146,28.7146,270.0281826887,0
+FSCS.US,D,20220406,000000,28.4249,28.7127,28.4249,28.7127,58809.720026769,0
+FSCS.US,D,20220407,000000,28.5539,28.683,28.3356,28.6242,4994.5138118951,0
+FSCS.US,D,20220408,000000,28.8804,28.8804,28.6622,28.6622,1904.3032286629,0
+FSCS.US,D,20220411,000000,28.6035,28.683,28.4249,28.4943,3521.4496212575,0
+FSCS.US,D,20220412,000000,28.6928,28.7028,28.3753,28.495,14018.291439358,0
+FSCS.US,D,20220413,000000,28.544,28.8496,28.544,28.8496,605.54827535787,0
+FSCS.US,D,20220414,000000,28.781,28.9211,28.7717,28.7717,1744.0999411722,0
+FSCS.US,D,20220418,000000,28.8164,28.8219,28.6283,28.8219,3496.2604251112,0
+FSCS.US,D,20220419,000000,28.8219,29.2538,28.8219,29.2538,167.25626241166,0
+FSCS.US,D,20220420,000000,29.5117,29.5117,29.5117,29.5117,39.295145988281,0
+FSCS.US,D,20220421,000000,29.1082,29.1082,29.1082,29.1082,1.0075678458534,0
+FSCS.US,D,20220422,000000,28.4547,28.4547,28.2688,28.2688,12099.882260853,0
+FSCS.US,D,20220425,000000,27.9833,28.44,27.9833,28.44,1054.9235346085,0
+FSCS.US,D,20220426,000000,27.9783,27.9783,27.5813,27.5813,3119.430050762,0
+FSCS.US,D,20220427,000000,27.8691,27.9881,27.7698,27.7698,9332.0933882938,0
+FSCS.US,D,20220428,000000,28.2958,28.3157,28.2073,28.2073,336.52766051502,0
+FSCS.US,D,20220429,000000,28.0269,28.0269,27.4777,27.4777,1372.3074060523,0
+FSCS.US,D,20220502,000000,27.4821,27.5446,27.4821,27.5446,84467.435221425,0
+FSCS.US,D,20220503,000000,27.9783,27.9783,27.9783,27.9783,98.741648893629,0
+FSCS.US,D,20220504,000000,28.6683,28.6683,28.6683,28.6683,7.0529749209735,0
+FSCS.US,D,20220505,000000,28.0775,28.0775,27.6862,27.6862,201.51356917067,0
+FSCS.US,D,20220506,000000,27.4036,27.6638,27.2885,27.4478,4625.7439803128,0
+FSCS.US,D,20220509,000000,27.0751,27.0751,26.7273,26.7273,946.10620725631,0
+FSCS.US,D,20220510,000000,26.7873,26.7873,26.3307,26.4003,1876.091328979,0
+FSCS.US,D,20220511,000000,26.5292,26.688,26.0482,26.0482,1785.4102228522,0
+FSCS.US,D,20220512,000000,26.0826,26.3538,26.0826,26.3538,946.10620725631,0
+FSCS.US,D,20220513,000000,27.0453,27.0453,26.952,26.952,507.81419431009,0
+FSCS.US,D,20220516,000000,26.8468,26.9957,26.8468,26.9957,717.38830624759,0
+FSCS.US,D,20220517,000000,26.8965,27.5614,26.8965,27.5614,1031.7494741538,0
+FSCS.US,D,20220518,000000,26.8865,26.8865,26.4995,26.5624,1268.5279179294,0
+FSCS.US,D,20220519,000000,26.6186,26.688,26.5429,26.5429,375.8228065033,0
+FSCS.US,D,20220520,000000,26.4811,26.4811,26.4811,26.4811,45.340553063401,0
+FSCS.US,D,20220523,000000,26.5689,26.7278,26.3903,26.7278,566.25312936959,0
+FSCS.US,D,20220524,000000,26.4416,26.5587,26.3356,26.5587,1977.8556814101,0
+FSCS.US,D,20220525,000000,26.7696,27.0515,26.7696,27.0515,189.42275502043,0
+FSCS.US,D,20220526,000000,27.6508,27.7102,27.6508,27.6512,804.03914099098,0
+FSCS.US,D,20220527,000000,28.0577,28.213,28.0577,28.213,2472.5714937242,0
+FSCS.US,D,20220531,000000,28.0662,28.0735,28.004,28.004,1072.052187988,0
+FSCS.US,D,20220601,000000,27.818,27.818,27.818,27.818,4.0302713834134,0
+FSCS.US,D,20220602,000000,27.6706,28.2562,27.6706,28.2562,1710.850202259,0
+FSCS.US,D,20220603,000000,27.9783,28.0573,27.9783,28.0573,148.11247334044,0
+FSCS.US,D,20220606,000000,28.2349,28.2349,28.2349,28.2349,3.0227035375601,0
+FSCS.US,D,20220607,000000,28.1962,28.4951,28.1962,28.4951,324.43684636478,0
+FSCS.US,D,20220608,000000,28.0253,28.0253,28.0253,28.0253,99.749216739483,0
+FSCS.US,D,20220609,000000,27.74,27.74,27.5261,27.5261,632.75260719591,0
+FSCS.US,D,20220610,000000,27.0751,27.0751,26.8416,26.8416,891.69754358023,0
+FSCS.US,D,20220613,000000,25.6449,25.6449,25.6449,25.6449,68.514613518029,0
+FSCS.US,D,20220614,000000,25.507,25.507,25.4177,25.4871,2246.876296253,0
+FSCS.US,D,20220615,000000,25.5466,25.8841,25.0405,25.7777,5087.2100537136,0
+FSCS.US,D,20220616,000000,24.5742,24.5742,24.5742,24.5742,12.09081415024,0
+FSCS.US,D,20220617,000000,24.6534,24.7923,24.6038,24.7192,909.83376480559,0
+FSCS.US,D,20220621,000000,25.0306,25.0306,25.0155,25.0155,748.62290946905,0
+FSCS.US,D,20220622,000000,24.9611,24.9611,24.9413,24.9476,1517.3971758552,0
+FSCS.US,D,20220623,000000,24.9115,25.0509,24.8917,25.0509,6906.8775833248,0
+FSCS.US,D,20220624,000000,25.7576,25.9283,25.7576,25.9283,790.1284534384,0
+FSCS.US,D,20220627,000000,26.0863,26.0863,25.9858,25.9858,794.1443540912,0
+FSCS.US,D,20220628,000000,25.8871,25.8871,25.6929,25.6929,1255.9729291632,0
+FSCS.US,D,20220629,000000,25.3791,25.4488,25.3492,25.4488,1035.0983932592,0
+FSCS.US,D,20220630,000000,25.2695,25.3941,25.1002,25.2895,1133.4879592528,0
+FSCS.US,D,20220701,000000,25.3393,25.4787,25.3393,25.4787,259.0255921056,0
+FSCS.US,D,20220705,000000,25.0205,25.399,24.9838,25.399,4145.4134488528,0
+FSCS.US,D,20220706,000000,25.2188,25.4652,25.1351,25.3128,1756.9565356,0
+FSCS.US,D,20220707,000000,25.797,25.797,25.797,25.797,115.457143768,0
+FSCS.US,D,20220708,000000,25.7584,25.7584,25.6182,25.6182,3001.885737968,0
+FSCS.US,D,20220711,000000,25.4976,25.5394,25.419,25.4608,7880.2010559568,0
+FSCS.US,D,20220712,000000,25.4887,25.4887,25.4887,25.4887,1486.8872166992,0
+FSCS.US,D,20220713,000000,25.2521,25.3547,25.2108,25.3547,3013.9334399264,0
+FSCS.US,D,20220714,000000,24.7914,25.0715,24.7914,25.0715,216.8586352512,0
+FSCS.US,D,20220715,000000,25.16,25.4997,25.16,25.4997,7762.7359618624,0
+FSCS.US,D,20220718,000000,25.7327,25.7327,25.399,25.399,1113.4084559888,0
+FSCS.US,D,20220719,000000,25.9369,26.2971,25.9369,26.2971,2449.699398208,0
+FSCS.US,D,20220720,000000,26.4726,26.5728,26.4726,26.5728,392.5542888112,0
+FSCS.US,D,20220721,000000,26.5445,26.674,26.5445,26.674,294.1647228176,0
+FSCS.US,D,20220722,000000,26.7337,26.7337,26.5622,26.5622,514.0352835584,0
+FSCS.US,D,20220725,000000,26.659,26.7268,26.654,26.7268,1180.6747919232,0
+FSCS.US,D,20220726,000000,26.5146,26.5583,26.5046,26.5583,2175.6141786544,0
+FSCS.US,D,20220727,000000,26.5146,26.913,26.5146,26.913,539.1346626384,0
+FSCS.US,D,20220728,000000,27.3618,27.3618,27.3618,27.3618,10.039751632,0
+FSCS.US,D,20220729,000000,27.4509,27.69,27.4509,27.69,160.636026112,0
+FSCS.US,D,20220801,000000,27.411,27.6776,27.411,27.6776,1090.3170272352,0
+FSCS.US,D,20220802,000000,27.6092,27.6102,27.4093,27.4093,568.2499423712,0
+FSCS.US,D,20220803,000000,27.4608,27.6292,27.4608,27.5206,1388.4976507056,0
+FSCS.US,D,20220804,000000,27.4907,27.5505,27.431,27.4379,1817.195045392,0
+FSCS.US,D,20220805,000000,27.3812,27.501,27.3812,27.501,428.6973946864,0
+FSCS.US,D,20220808,000000,27.8284,27.8284,27.684,27.684,433.7172705024,0
+FSCS.US,D,20220809,000000,27.5106,27.5106,27.3833,27.3833,491.947829968,0
+FSCS.US,D,20220810,000000,28.0136,28.0237,28.0136,28.0237,311.232300592,0
+FSCS.US,D,20220811,000000,28.1083,28.2278,28.1083,28.2278,248.9858404736,0
+FSCS.US,D,20220812,000000,28.6788,28.6788,28.6788,28.6788,1.0039751632,0
+FSCS.US,D,20220815,000000,28.3672,28.6958,28.3672,28.6461,1750.9326846208,0
+FSCS.US,D,20220816,000000,28.8354,28.8758,28.8354,28.8758,262.0375175952,0
+FSCS.US,D,20220817,000000,28.7557,28.7557,28.5057,28.6162,476.88820252,0
+FSCS.US,D,20220818,000000,28.6063,28.7479,28.6063,28.7479,520.0591345376,0
+FSCS.US,D,20220819,000000,28.3772,28.3772,28.3022,28.3232,717.842241688,0
+FSCS.US,D,20220822,000000,28.0087,28.0087,27.6809,27.6809,1857.35405192,0
+FSCS.US,D,20220823,000000,27.7198,27.9489,27.7,27.7091,1134.491934416,0
+FSCS.US,D,20220824,000000,27.8042,27.8042,27.8042,27.8042,74.2941620768,0
+FSCS.US,D,20220825,000000,28.2187,28.2187,28.2187,28.2187,1.0039751632,0
+FSCS.US,D,20220826,000000,28.1313,28.1313,27.4035,27.4035,894.5418704112,0
+FSCS.US,D,20220829,000000,27.0325,27.3015,27.0325,27.162,4394.3992893264,0
+FSCS.US,D,20220830,000000,26.9429,26.9429,26.7835,26.8439,325.2879528768,0
+FSCS.US,D,20220831,000000,26.7337,26.7337,26.5744,26.6533,770.0489501744,0
+FSCS.US,D,20220901,000000,26.3951,26.4324,26.3652,26.4324,1121.4402572944,0
+FSCS.US,D,20220902,000000,26.286,26.286,26.286,26.286,174.6916783968,0
+FSCS.US,D,20220906,000000,26.1161,26.1455,26.1161,26.1455,524.0750351904,0
+FSCS.US,D,20220907,000000,26.5943,26.7109,26.5544,26.7109,933.696901776,0
+FSCS.US,D,20220908,000000,26.7935,26.9122,26.7935,26.9122,301.19254896,0
+FSCS.US,D,20220909,000000,27.3325,27.431,27.3325,27.431,474.8802521936,0
+FSCS.US,D,20220912,000000,27.665,27.7227,27.665,27.7227,603.3890730832,0
+FSCS.US,D,20220913,000000,26.9529,26.9529,26.6775,26.6775,2924.5796504016,0
+FSCS.US,D,20220914,000000,26.4847,26.6023,26.4847,26.6023,632.504352816,0
+FSCS.US,D,20220915,000000,26.5246,26.5345,26.3652,26.5345,2828.1980347344,0
+FSCS.US,D,20220916,000000,25.917,26.133,25.917,26.133,310.2283254288,0
+FSCS.US,D,20220919,000000,26.2257,26.3752,26.2257,26.3752,1081.2812507664,0
+FSCS.US,D,20220920,000000,25.8672,25.9916,25.8672,25.9916,449.7808731136,0
+FSCS.US,D,20220921,000000,26.2218,26.2561,25.6102,25.662,3789.0022659168,0
+FSCS.US,D,20220922,000000,25.2994,25.2994,25.0903,25.1562,1823.2188963712,0
+FSCS.US,D,20220923,000000,24.25,24.5076,24.23,24.5076,5305,0
+FSCS.US,D,20220926,000000,24.32,24.38,24.1583,24.1583,1273,0
+FSCS.US,D,20220927,000000,24.0554,24.0554,24.0554,24.0554,80,0
+FSCS.US,D,20220928,000000,24.57,24.7906,24.29,24.76,5059,0
+FSCS.US,D,20220929,000000,24.16,24.1977,24.155,24.1977,411,0
+FSCS.US,D,20220930,000000,24.385,24.385,24.1,24.1,791,0
+FSCS.US,D,20221003,000000,24.7843,24.7843,24.7843,24.7843,76,0
+FSCS.US,D,20221004,000000,25.594,26.43,25.594,25.67,105849,0
+FSCS.US,D,20221005,000000,25.369,25.7,25.369,25.6456,363,0
+FSCS.US,D,20221006,000000,25.43,25.51,25.43,25.4548,2743,0
+FSCS.US,D,20221007,000000,25.17,25.17,24.76,24.76,1333,0
+FSCS.US,D,20221010,000000,24.7969,24.91,24.66,24.7866,19696,0
+FSCS.US,D,20221011,000000,24.56,24.985,24.56,24.7956,3149,0
+FSCS.US,D,20221012,000000,24.49,24.7489,24.48,24.646,57899,0
+FSCS.US,D,20221013,000000,24.33,25.245,24.2,25.1914,59626,0
+FSCS.US,D,20221014,000000,24.7803,24.7803,24.65,24.75,2957,0
+FSCS.US,D,20221017,000000,25.25,25.25,25.25,25.25,135,0
+FSCS.US,D,20221018,000000,25.6544,25.6544,25.6544,25.6544,1,0
+FSCS.US,D,20221019,000000,25.4,25.4,25.3291,25.3291,249,0
+FSCS.US,D,20221020,000000,25.425,25.54,24.9894,25.04,1998,0
+FSCS.US,D,20221021,000000,24.83,25.46,24.83,25.43,5451,0
+FSCS.US,D,20221024,000000,25.53,25.7066,25.49,25.7066,1201,0
+FSCS.US,D,20221025,000000,26.27,26.27,26.2669,26.2669,2991,0
+FSCS.US,D,20221026,000000,26.5468,26.55,26.4,26.46,5347,0
+FSCS.US,D,20221027,000000,26.7,26.7,26.4643,26.4643,1738,0
+FSCS.US,D,20221028,000000,26.96,27.0247,26.92,27.0247,1864,0
+FSCS.US,D,20221031,000000,26.95,26.9752,26.94,26.9752,1374,0
+FSCS.US,D,20221101,000000,27.02,27.14,27.02,27.0927,1434,0
+FSCS.US,D,20221102,000000,26.82,27.18,26.24,26.38,872,0
+FSCS.US,D,20221103,000000,26.206,26.206,26.15,26.1623,1019,0
+FSCS.US,D,20221104,000000,26.24,26.5823,26.24,26.5823,458,0
+FSCS.US,D,20221107,000000,26.9,26.9,26.9,26.9,46,0
+FSCS.US,D,20221108,000000,27.1141,27.1141,26.9319,26.9319,716,0
+FSCS.US,D,20221109,000000,26.74,26.74,26.4295,26.4295,199,0
+FSCS.US,D,20221110,000000,27.79,27.895,27.6811,27.895,578,0
+FSCS.US,D,20221111,000000,28.26,28.26,28.21,28.21,3538,0
+FSCS.US,D,20221114,000000,28.01,28.01,27.8267,27.8267,168,0
+FSCS.US,D,20221115,000000,28.06,28.1875,28.06,28.1875,68816,0
+FSCS.US,D,20221116,000000,27.93,27.93,27.69,27.73,796,0
+FSCS.US,D,20221117,000000,27.57,27.75,27.54,27.75,202,0
+FSCS.US,D,20221118,000000,27.73,27.8525,27.73,27.8525,398,0
+FSCS.US,D,20221121,000000,27.73,27.8067,27.73,27.8067,1021,0
+FSCS.US,D,20221122,000000,28.14,28.39,28.14,28.2871,301,0
+FSCS.US,D,20221123,000000,28.38,28.38,28.2804,28.2804,205,0
+FSCS.US,D,20221125,000000,28.4424,28.4424,28.4424,28.4424,3,0
+FSCS.US,D,20221128,000000,28.06,28.12,27.9128,27.9128,928,0
+FSCS.US,D,20221129,000000,27.91,28.1,27.91,28.1,1610,0
+FSCS.US,D,20221130,000000,28.44,28.665,28.44,28.599,262,0
+FSCS.US,D,20221201,000000,28.71,28.71,28.6381,28.6381,100,0
+FSCS.US,D,20221202,000000,28.62,28.75,28.62,28.6779,332,0
+FSCS.US,D,20221205,000000,27.94,28.01,27.94,27.98,1918,0
+FSCS.US,D,20221206,000000,27.85,27.85,27.57,27.735,1693,0
+FSCS.US,D,20221207,000000,27.79,27.79,27.69,27.72,402,0
+FSCS.US,D,20221208,000000,27.89,27.91,27.8,27.91,1573,0
+FSCS.US,D,20221209,000000,27.88,27.88,27.67,27.67,722,0
+FSCS.US,D,20221212,000000,27.8,27.9321,27.8,27.9321,13301,0
+FSCS.US,D,20221213,000000,28.076,28.076,28.076,28.076,75,0
+FSCS.US,D,20221214,000000,27.9907,27.9907,27.9907,27.9907,20,0
+FSCS.US,D,20221215,000000,27.7,27.7,27.41,27.44,630,0
+FSCS.US,D,20221216,000000,27.19,27.19,27.1281,27.1281,181,0
+FSCS.US,D,20221219,000000,26.98,26.98,26.825,26.8413,1999,0
+FSCS.US,D,20221220,000000,26.92,26.92,26.92,26.92,92,0
+FSCS.US,D,20221221,000000,27.32,27.3961,27.32,27.3961,211,0
+FSCS.US,D,20221222,000000,26.99,27.17,26.99,27.17,227,0
+FSCS.US,D,20221223,000000,27.0299,27.1306,27.0299,27.1306,352,0
+FSCS.US,D,20221227,000000,27.14,27.25,27.14,27.25,3807,0
+FSCS.US,D,20221228,000000,27,27,26.6959,26.6959,6933,0
+FSCS.US,D,20221229,000000,27.3,27.3,27.29,27.3,478,0
+FSCS.US,D,20221230,000000,27.18,27.18,27.04,27.1057,1040,0
+FSCS.US,D,20230103,000000,27.49,27.49,27.01,27.01,3928,0
+FSCS.US,D,20230104,000000,27.08,27.67,27.08,27.41,6407,0
+FSCS.US,D,20230105,000000,27.35,27.35,27.2707,27.2707,551,0
+FSCS.US,D,20230106,000000,27.9081,27.9081,27.9081,27.9081,1,0
+FSCS.US,D,20230109,000000,27.9614,27.9614,27.9614,27.9614,105,0
+FSCS.US,D,20230110,000000,28.1072,28.2038,28.1072,28.2038,251,0
+FSCS.US,D,20230111,000000,28.4416,28.58,28.42,28.58,546,0
+FSCS.US,D,20230112,000000,28.57,28.75,28.57,28.73,6377,0
+FSCS.US,D,20230113,000000,28.51,28.895,28.51,28.8848,1722,0
+FSCS.US,D,20230117,000000,28.8602,28.89,28.75,28.75,5347,0
+FSCS.US,D,20230118,000000,28.96,28.96,28.4,28.4179,544,0
+FSCS.US,D,20230119,000000,28.1,28.22,28.1,28.22,201,0
+FSCS.US,D,20230120,000000,28.18,28.5908,28.18,28.5908,1711,0
+FSCS.US,D,20230123,000000,28.8995,28.94,28.83,28.9382,3882,0
+FSCS.US,D,20230124,000000,28.86,28.86,28.8146,28.8146,3366,0
+FSCS.US,D,20230125,000000,28.878,28.878,28.878,28.878,1,0
+FSCS.US,D,20230126,000000,29.15,29.15,29.15,29.15,84,0
+FSCS.US,D,20230127,000000,29.14,29.14,29.135,29.135,69392,0
+FSCS.US,D,20230130,000000,28.93,28.93,28.8872,28.8872,362,0
+FSCS.US,D,20230131,000000,29.1234,29.5121,29.09,29.5121,2367,0
+FSCS.US,D,20230201,000000,29.75,29.96,29.75,29.8956,1574,0
+FSCS.US,D,20230202,000000,30.172,30.2398,30.172,30.2398,321,0
+FSCS.US,D,20230203,000000,30.095,30.095,30.095,30.095,24,0
+FSCS.US,D,20230206,000000,29.6777,29.6777,29.6777,29.6777,282,0
+FSCS.US,D,20230207,000000,29.96,29.96,29.96,29.96,21,0
+FSCS.US,D,20230208,000000,29.51,29.51,29.46,29.46,205,0
+FSCS.US,D,20230209,000000,29.4,29.4,29.185,29.185,255,0
+FSCS.US,D,20230210,000000,29.01,29.18,29.01,29.18,190,0
+FSCS.US,D,20230213,000000,29.5967,29.5967,29.5967,29.5967,1,0
+FSCS.US,D,20230214,000000,29.5155,29.5647,29.51,29.5647,1021,0
+FSCS.US,D,20230215,000000,29.61,29.7208,29.605,29.7208,306,0
+FSCS.US,D,20230216,000000,29.69,29.7499,29.54,29.54,6005,0
+FSCS.US,D,20230217,000000,29.31,29.44,29.31,29.43,1286,0
+FSCS.US,D,20230221,000000,29.22,29.25,28.68,28.7454,12811,0
+FSCS.US,D,20230222,000000,28.77,28.77,28.72,28.72,227,0
+FSCS.US,D,20230223,000000,28.645,28.97,28.582,28.97,2323,0
+FSCS.US,D,20230224,000000,28.7339,28.7339,28.7339,28.7339,57,0
+FSCS.US,D,20230227,000000,28.86,28.86,28.6875,28.7558,713,0
+FSCS.US,D,20230228,000000,28.85,28.85,28.73,28.73,504,0
+FSCS.US,D,20230301,000000,28.71,28.78,28.6941,28.6941,1822,0
+FSCS.US,D,20230302,000000,28.6599,28.88,28.65,28.88,1078,0
+FSCS.US,D,20230303,000000,29.17,29.17,29.17,29.17,79,0
+FSCS.US,D,20230306,000000,28.85,28.86,28.84,28.84,1626,0
+FSCS.US,D,20230307,000000,28.415,28.415,28.415,28.415,60,0
+FSCS.US,D,20230308,000000,28.415,28.415,28.415,28.415,100,0
+FSCS.US,D,20230309,000000,27.7665,27.7665,27.7665,27.7665,20,0
+FSCS.US,D,20230310,000000,27.0267,27.0267,27.0267,27.0267,31,0
+FSCS.US,D,20230313,000000,26.86,26.86,26.4743,26.4743,288,0
+FSCS.US,D,20230314,000000,26.67,26.8926,26.67,26.8926,200,0
+FSCS.US,D,20230315,000000,26.31,26.39,26.18,26.34,7437,0
+FSCS.US,D,20230316,000000,26.555,26.7622,26.555,26.7622,296,0
+FSCS.US,D,20230317,000000,26.26,26.26,26.26,26.26,21,0
+FSCS.US,D,20230320,000000,26.7905,26.7905,26.63,26.67,476,0
+FSCS.US,D,20230321,000000,26.87,27.0146,26.87,27.0146,425,0
+FSCS.US,D,20230322,000000,26.91,26.91,26.27,26.27,202,0
+FSCS.US,D,20230323,000000,26.3901,26.445,25.99,26.2155,606,0
+FSCS.US,D,20230324,000000,26.3192,26.3192,26.3192,26.3192,186,0
+FSCS.US,D,20230327,000000,26.62,26.62,26.6067,26.6067,328,0
+FSCS.US,D,20230328,000000,26.6937,26.6937,26.6937,26.6937,87,0
+FSCS.US,D,20230329,000000,26.9617,27.08,26.9617,27.08,312,0
+FSCS.US,D,20230330,000000,27.072,27.072,27.072,27.072,35,0
+FSCS.US,D,20230331,000000,27.62,27.62,27.62,27.62,280,0
+FSCS.US,D,20230403,000000,27.45,27.6,26.81,27.535,4033,0
+FSCS.US,D,20230404,000000,27.36,27.36,27,27.085,1738,0
+FSCS.US,D,20230405,000000,26.9256,27.002,26.9256,27.002,365,0
+FSCS.US,D,20230406,000000,27.01,27.01,27.01,27.01,179,0
+FSCS.US,D,20230410,000000,27.13,27.3,27.13,27.3,768,0
+FSCS.US,D,20230411,000000,27.52,27.52,27.4688,27.4688,945,0
+FSCS.US,D,20230412,000000,27.42,27.42,27.41,27.41,293,0
+FSCS.US,D,20230413,000000,27.42,27.5692,27.42,27.5692,2041,0
+FSCS.US,D,20230414,000000,27.55,27.55,27.29,27.385,14896,0
+FSCS.US,D,20230417,000000,27.436,27.558,27.436,27.5451,4812,0
+FSCS.US,D,20230418,000000,27.42,27.63,27.29,27.63,4170,0
+FSCS.US,D,20230419,000000,27.49,27.6386,27.49,27.616,641,0
+FSCS.US,D,20230420,000000,27.42,27.595,27.42,27.5207,786,0
+FSCS.US,D,20230421,000000,27.43,27.43,27.43,27.43,12,0
+FSCS.US,D,20230424,000000,27.58,27.58,27.58,27.58,1004,0
+FSCS.US,D,20230425,000000,27.2542,27.2542,26.9977,26.9977,293,0
+FSCS.US,D,20230426,000000,26.9392,26.9392,26.8012,26.8012,675,0
+FSCS.US,D,20230427,000000,27.2173,27.2173,27.2173,27.2173,69,0
+FSCS.US,D,20230428,000000,27.06,27.46,27.06,27.46,908,0
+FSCS.US,D,20230501,000000,27.56,27.56,27.4824,27.4824,548,0
+FSCS.US,D,20230502,000000,27.04,27.04,27.04,27.04,1,0
+FSCS.US,D,20230503,000000,26.83,26.83,26.83,26.83,8,0
+FSCS.US,D,20230504,000000,26.4449,26.643,26.435,26.4556,1215,0
+FSCS.US,D,20230505,000000,26.99,27.085,26.99,27.0553,484,0
+FSCS.US,D,20230508,000000,26.97,26.97,26.97,26.97,87,0
+FSCS.US,D,20230509,000000,26.8663,26.8663,26.8663,26.8663,4,0
+FSCS.US,D,20230510,000000,26.85,26.85,26.85,26.85,112,0
+FSCS.US,D,20230511,000000,26.65,26.69,26.65,26.69,710,0
+FSCS.US,D,20230512,000000,26.48,26.66,26.43,26.66,6555,0
+FSCS.US,D,20230515,000000,26.68,26.85,26.68,26.85,6326,0
+FSCS.US,D,20230516,000000,26.53,26.61,26.4,26.53,9267,0
+FSCS.US,D,20230517,000000,26.66,26.94,26.62,26.94,3296,0
+FSCS.US,D,20230518,000000,26.96,27.1888,26.95,27.1888,1731,0
+FSCS.US,D,20230519,000000,26.9356,26.9356,26.9356,26.9356,1,0
+FSCS.US,D,20230522,000000,27.07,27.07,27.07,27.07,4,0
+FSCS.US,D,20230523,000000,26.8529,26.8529,26.8529,26.8529,86,0
+FSCS.US,D,20230524,000000,26.7,26.71,26.5659,26.5659,300,0
+FSCS.US,D,20230525,000000,26.5684,26.5684,26.5684,26.5684,1,0
+FSCS.US,D,20230526,000000,26.82,26.8381,26.82,26.8381,9634,0
+FSCS.US,D,20230530,000000,26.7496,26.7496,26.7496,26.7496,57,0
+FSCS.US,D,20230531,000000,26.18,26.4,26.18,26.4,516,0
+FSCS.US,D,20230601,000000,26.3743,26.5596,26.3743,26.5596,650,0
+FSCS.US,D,20230602,000000,27.48,27.48,27.48,27.48,80,0
+FSCS.US,D,20230605,000000,27.1865,27.1865,27.1865,27.1865,66,0
+FSCS.US,D,20230606,000000,26.96,27.725,26.96,27.725,2287,0
+FSCS.US,D,20230607,000000,27.72,28.15,27.72,28.15,436,0
+FSCS.US,D,20230608,000000,28.0978,28.0978,28.0978,28.0978,103,0
+FSCS.US,D,20230609,000000,28.21,28.21,27.9,28.01,2461,0
+FSCS.US,D,20230612,000000,28.1,28.1,28.1,28.1,67,0
+FSCS.US,D,20230613,000000,28.285,28.35,28.28,28.29,1113,0
+FSCS.US,D,20230614,000000,28.14,28.14,28.14,28.14,105,0
+FSCS.US,D,20230615,000000,28.2246,28.4626,28.2246,28.4626,327,0
+FSCS.US,D,20230616,000000,28.64,28.64,28.39,28.4333,2124,0
+FSCS.US,D,20230620,000000,28.2,28.28,28.2,28.28,307,0
+FSCS.US,D,20230621,000000,28.191,28.28,28.1873,28.1873,435,0
+FSCS.US,D,20230622,000000,27.83,28.04,27.83,27.9435,1099,0
+FSCS.US,D,20230623,000000,27.6514,27.6514,27.6514,27.6514,89,0
+FSCS.US,D,20230626,000000,27.86,27.93,27.49,27.93,1305,0
+FSCS.US,D,20230627,000000,28.11,28.255,28.09,28.255,1138,0
+FSCS.US,D,20230628,000000,28.13,28.1893,28.125,28.1893,339,0
+FSCS.US,D,20230629,000000,28.35,28.64,28.35,28.64,942,0
+FSCS.US,D,20230630,000000,28.9,28.9,28.69,28.7573,3604,0
+FSCS.US,D,20230703,000000,28.88,28.88,28.88,28.88,110,0
+FSCS.US,D,20230705,000000,28.52,28.52,28.43,28.43,645,0
+FSCS.US,D,20230706,000000,28.16,28.2188,27.9746,28.2188,10594,0
+FSCS.US,D,20230707,000000,28.417,28.417,28.417,28.417,7,0
+FSCS.US,D,20230710,000000,28.7156,28.7243,28.62,28.7243,4904,0
+FSCS.US,D,20230711,000000,28.975,29.0887,28.94,29.0887,1542,0
+FSCS.US,D,20230712,000000,29.34,29.34,29.34,29.34,87,0
+FSCS.US,D,20230713,000000,29.47,29.54,29.375,29.465,12029,0
+FSCS.US,D,20230714,000000,29.31,29.31,29.1,29.11,1741,0
+FSCS.US,D,20230717,000000,29.25,29.38,29.25,29.38,1507,0
+FSCS.US,D,20230718,000000,29.46,29.68,29.46,29.54,20823,0
+FSCS.US,D,20230719,000000,29.76,29.84,29.6749,29.84,2673,0
+FSCS.US,D,20230720,000000,29.49,29.765,29.48,29.695,3580,0
+FSCS.US,D,20230721,000000,29.95,29.95,29.6327,29.65,3875,0
+FSCS.US,D,20230724,000000,29.58,29.73,29.52,29.73,6291,0
+FSCS.US,D,20230725,000000,29.7602,29.7602,29.6883,29.6883,762,0
+FSCS.US,D,20230726,000000,29.68,29.7833,29.67,29.77,5610,0
+FSCS.US,D,20230727,000000,29.86,29.86,29.44,29.44,738,0
+FSCS.US,D,20230728,000000,29.79,29.8,29.75,29.75,2276,0
+FSCS.US,D,20230731,000000,29.7707,29.97,29.7707,29.97,2193,0
+FSCS.US,D,20230801,000000,29.682,29.89,29.68,29.76,5961,0
+FSCS.US,D,20230802,000000,29.78,29.78,29.578,29.71,8604,0
+FSCS.US,D,20230803,000000,29.45,29.62,29.41,29.5484,2097,0
+FSCS.US,D,20230804,000000,29.6,29.7706,29.382,29.42,15012,0
+FSCS.US,D,20230807,000000,29.691,29.77,29.691,29.77,195,0
+FSCS.US,D,20230808,000000,29.315,29.57,29.315,29.5478,6114,0
+FSCS.US,D,20230809,000000,29.62,29.62,29.3,29.3,2712,0
+FSCS.US,D,20230810,000000,29.25,29.37,29.25,29.37,399,0
+FSCS.US,D,20230811,000000,29.345,29.345,29.23,29.23,185,0
+FSCS.US,D,20230814,000000,29.09,29.29,29.09,29.2506,5858,0
+FSCS.US,D,20230815,000000,28.9583,28.9583,28.76,28.76,3013,0
+FSCS.US,D,20230816,000000,28.87,28.904,28.56,28.56,11747,0
+FSCS.US,D,20230817,000000,28.8,28.8,28.3,28.3,7713,0
+FSCS.US,D,20230818,000000,28.1982,28.57,28.1982,28.42,4061,0
+FSCS.US,D,20230821,000000,28.4364,28.4364,28.4364,28.4364,69,0
+FSCS.US,D,20230822,000000,28.31,28.33,28.18,28.18,10013,0
+FSCS.US,D,20230823,000000,28.31,28.56,28.31,28.41,3885,0
+FSCS.US,D,20230824,000000,28.321,28.321,28.2794,28.2794,802,0
+FSCS.US,D,20230825,000000,28.21,28.32,28.21,28.31,3275,0
+FSCS.US,D,20230828,000000,28.62,28.763,28.6,28.6,4839,0
+FSCS.US,D,20230829,000000,28.83,29.11,28.63,29.035,15552,0
+FSCS.US,D,20230830,000000,29.15,29.26,28.98,29.2,99370,0
+FSCS.US,D,20230831,000000,29.36,29.36,29.1,29.15,46389,0
+FSCS.US,D,20230901,000000,29.17,29.51,29.17,29.36,18857,0
+FSCS.US,D,20230905,000000,29.42,29.78,28.8392,28.8392,94370,0
+FSCS.US,D,20230906,000000,28.82,28.82,28.59,28.59,5903,0
+FSCS.US,D,20230907,000000,28.42,28.48,28.3486,28.3486,386,0
+FSCS.US,D,20230908,000000,28.32,28.52,28.3,28.3,11055,0
+FSCS.US,D,20230911,000000,28.46,28.56,28.27,28.29,10077,0
+FSCS.US,D,20230912,000000,28.32,28.4,28.26,28.26,776,0
+FSCS.US,D,20230913,000000,28.13,28.31,28.13,28.31,133,0
+FSCS.US,D,20230914,000000,28.44,28.55,28.44,28.5,825,0
+FSCS.US,D,20230915,000000,28.35,28.36,28.3467,28.3467,1447,0
+FSCS.US,D,20230918,000000,28.28,28.43,28.26,28.26,1447,0
+FSCS.US,D,20230919,000000,28.2756,28.2756,28.2,28.2,1178,0
+FSCS.US,D,20230920,000000,28.21,28.22,28.03,28.03,1722,0
+FSCS.US,D,20230921,000000,27.78,27.78,27.6511,27.6511,340,0
+FSCS.US,D,20230922,000000,27.47,27.47,27.47,27.47,2,0
+FSCS.US,D,20230925,000000,27.67,27.73,27.67,27.71,6766,0
+FSCS.US,D,20230926,000000,27.4982,27.4982,27.1865,27.1865,1301,0
+FSCS.US,D,20230927,000000,27.25,27.325,27.25,27.325,1431,0
+FSCS.US,D,20230928,000000,27.49,27.61,27.49,27.61,202,0
+FSCS.US,D,20230929,000000,27.58,27.58,27.58,27.58,226,0
+FSCS.US,D,20231002,000000,27.19,27.19,27.19,27.19,151,0
+FSCS.US,D,20231003,000000,26.8499,26.8499,26.7936,26.7936,226,0
+FSCS.US,D,20231004,000000,26.6919,26.91,26.6919,26.91,1435,0
+FSCS.US,D,20231005,000000,27.02,27.02,26.86,26.86,1742,0
+FSCS.US,D,20231006,000000,26.86,27.14,26.75,27.02,810,0
+FSCS.US,D,20231009,000000,27.36,27.36,27.305,27.305,102,0
+FSCS.US,D,20231010,000000,27.8,27.8,27.51,27.51,694,0
+FSCS.US,D,20231011,000000,27.61,27.61,27.61,27.61,6,0
+FSCS.US,D,20231012,000000,27.31,27.3401,27.19,27.19,1117,0
+FSCS.US,D,20231013,000000,26.94,26.94,26.94,26.94,101,0
+FSCS.US,D,20231016,000000,27.41,27.52,27.39,27.39,1076,0
+FSCS.US,D,20231017,000000,27.98,27.98,27.72,27.72,10335,0
+FSCS.US,D,20231018,000000,27.18,27.18,27.18,27.18,49,0
+FSCS.US,D,20231019,000000,27.08,27.22,26.8533,26.8533,2167,0
+FSCS.US,D,20231020,000000,26.57,26.57,26.46,26.46,1330,0
+FSCS.US,D,20231023,000000,26.5,26.59,26.22,26.22,2182,0
+FSCS.US,D,20231024,000000,26.32,26.33,26.32,26.33,474,0
+FSCS.US,D,20231025,000000,26.06,26.13,25.97,26.0454,5379,0
+FSCS.US,D,20231026,000000,26.27,26.34,26.13,26.15,6772,0
+FSCS.US,D,20231027,000000,25.86,25.86,25.83,25.83,1068,0
+FSCS.US,D,20231030,000000,26.1,26.1001,26.055,26.055,752,0
+FSCS.US,D,20231031,000000,26.01,26.3587,26.01,26.23,712,0
+FSCS.US,D,20231101,000000,26.27,26.4,26.27,26.4,1197,0
+FSCS.US,D,20231102,000000,26.82,26.96,26.82,26.96,1187,0
+FSCS.US,D,20231103,000000,27.49,27.61,27.49,27.53,1201,0
+FSCS.US,D,20231106,000000,27.48,27.48,27.23,27.23,873,0
+FSCS.US,D,20231107,000000,27.24,27.31,27.1953,27.1953,1033,0
+FSCS.US,D,20231108,000000,27.04,27.04,27,27,201,0
+FSCS.US,D,20231109,000000,26.67,26.67,26.67,26.67,2,0
+FSCS.US,D,20231110,000000,26.78,27.0143,26.7799,27.0143,1305,0
+FSCS.US,D,20231113,000000,27.06,27.06,26.88,26.88,431,0
+FSCS.US,D,20231114,000000,26.9,28.04,26.9,28.04,3976,0
+FSCS.US,D,20231115,000000,28.4,28.4,28.245,28.245,397,0
+FSCS.US,D,20231116,000000,28.09,28.09,27.92,27.92,1012,0
+FSCS.US,D,20231117,000000,28.1,28.26,28.1,28.26,978,0
+FSCS.US,D,20231120,000000,28.32,28.32,28.32,28.32,2,0
+FSCS.US,D,20231121,000000,28.31,28.31,28.15,28.15,712,0
+FSCS.US,D,20231122,000000,28.4,28.52,28.26,28.33,883,0
+FSCS.US,D,20231124,000000,28.57,28.57,28.46,28.4851,553,0
+FSCS.US,D,20231127,000000,28.39,28.4,28.36,28.36,1493,0
+FSCS.US,D,20231128,000000,28.51,28.51,28.24,28.24,339,0
+FSCS.US,D,20231129,000000,28.63,28.63,28.4434,28.4434,1017,0
+FSCS.US,D,20231130,000000,28.62,28.69,28.62,28.68,1205,0
+FSCS.US,D,20231201,000000,28.46,29.21,28.46,29.21,2639,0
+FSCS.US,D,20231204,000000,29.43,29.5,29.43,29.5,1860,0
+FSCS.US,D,20231205,000000,29.19,29.21,29.19,29.21,14458,0
+FSCS.US,D,20231206,000000,29.38,29.38,29.115,29.115,1634,0
+FSCS.US,D,20231207,000000,29.3197,29.3477,29.3197,29.3477,376,0
+FSCS.US,D,20231208,000000,29.5,29.5,29.39,29.41,529,0
+FSCS.US,D,20231211,000000,29.47,29.6503,29.45,29.6503,1443,0
+FSCS.US,D,20231212,000000,29.52,29.54,29.52,29.54,250,0
+FSCS.US,D,20231213,000000,29.5,30.3788,29.5,30.3788,629,0
+FSCS.US,D,20231214,000000,30.64,31.31,30.64,31.12,2461,0
+FSCS.US,D,20231215,000000,30.8588,30.8588,30.8588,30.8588,47,0
+FSCS.US,D,20231218,000000,30.88,30.88,30.8199,30.8199,158,0
+FSCS.US,D,20231219,000000,31.21,31.247,31.16,31.247,976,0
+FSCS.US,D,20231220,000000,31.24,31.38,30.7108,30.712,1810,0
+FSCS.US,D,20231221,000000,31.01,31.1519,31.01,31.1519,225,0
+FSCS.US,D,20231222,000000,31.16,31.18,31.02,31.18,2316,0
+FSCS.US,D,20231226,000000,31.32,31.3639,31.32,31.3639,550,0
+FSCS.US,D,20231227,000000,31.35,31.43,31.23,31.43,2843,0
+FSCS.US,D,20231228,000000,31.28,31.3463,31.23,31.3403,2310,0
+FSCS.US,D,20231229,000000,31.42,31.42,31.08,31.16,1110,0
+FSCS.US,D,20240102,000000,31.06,31.12,31.035,31.12,837,0
+FSCS.US,D,20240103,000000,30.5089,30.5089,30.29,30.29,1362,0
+FSCS.US,D,20240104,000000,30.3,30.42,30.3,30.42,285,0
+FSCS.US,D,20240105,000000,30.4467,30.45,30.37,30.45,2924,0
+FSCS.US,D,20240108,000000,30.6,30.94,30.6,30.94,1232,0
+FSCS.US,D,20240109,000000,30.55,30.7345,30.55,30.6656,2286,0
+FSCS.US,D,20240110,000000,30.55,30.7414,30.54,30.7414,1231,0
+FSCS.US,D,20240111,000000,30.435,30.664,30.435,30.664,412,0
+FSCS.US,D,20240112,000000,30.66,30.67,30.545,30.545,7217,0
+FSCS.US,D,20240116,000000,30.32,30.3747,30.24,30.3747,1282,0
+FSCS.US,D,20240117,000000,30.15,30.15,29.93,30.1088,2981,0
+FSCS.US,D,20240118,000000,30.13,30.3078,30.08,30.3078,1534,0
+FSCS.US,D,20240119,000000,30.2,30.6103,30.16,30.6103,1768,0
+FSCS.US,D,20240122,000000,30.9,31.06,30.9,31.06,366,0
+FSCS.US,D,20240123,000000,30.79,30.82,30.7201,30.82,1784,0
+FSCS.US,D,20240124,000000,30.7,30.73,30.58,30.6646,2539,0
+FSCS.US,D,20240125,000000,30.6832,30.8666,30.6832,30.8666,185,0
+FSCS.US,D,20240126,000000,30.9354,30.9354,30.9354,30.9354,1,0
+FSCS.US,D,20240129,000000,30.84,31.1702,30.83,31.1702,1133,0
+FSCS.US,D,20240130,000000,31.07,31.07,31.04,31.04,1863,0
+FSCS.US,D,20240131,000000,30.91,31.06,30.42,30.42,1929,0
+FSCS.US,D,20240201,000000,30.49,30.8213,30.27,30.8213,3337,0
+FSCS.US,D,20240202,000000,30.4,30.61,30.4,30.61,752,0
+FSCS.US,D,20240205,000000,30.34,30.34,30.24,30.3041,751,0
+FSCS.US,D,20240206,000000,30.15,30.36,30.15,30.32,2160,0
+FSCS.US,D,20240207,000000,30.3,30.3207,30.3,30.3207,366,0
+FSCS.US,D,20240208,000000,30.54,30.54,30.54,30.54,49,0
+FSCS.US,D,20240209,000000,30.65,30.7925,30.65,30.7925,541,0
+FSCS.US,D,20240212,000000,31.1868,31.2,31.09,31.09,50583,0
+FSCS.US,D,20240213,000000,30.48,30.48,30.175,30.28,36384,0
+FSCS.US,D,20240214,000000,30.5,30.7601,30.5,30.7601,655,0
+FSCS.US,D,20240215,000000,31.34,31.3871,31.29,31.3871,3353,0
+FSCS.US,D,20240216,000000,31.12,31.35,31.12,31.2147,2332,0
+FSCS.US,D,20240220,000000,30.88,31.03,30.88,31.03,421,0
+FSCS.US,D,20240221,000000,31.12,31.12,30.86,31.0921,16718,0
+FSCS.US,D,20240222,000000,31.04,31.3202,31.04,31.3202,5732,0
+FSCS.US,D,20240223,000000,31.32,31.4482,31.27,31.4482,15016,0
+FSCS.US,D,20240226,000000,31.3376,31.3376,31.3376,31.3376,65,0
+FSCS.US,D,20240227,000000,31.4135,31.49,31.33,31.415,770,0
+FSCS.US,D,20240228,000000,31.35,31.35,31.3443,31.3443,259,0
+FSCS.US,D,20240229,000000,31.5,31.5001,31.43,31.43,951,0
+FSCS.US,D,20240301,000000,31.37,31.7,31.37,31.66,827,0
+FSCS.US,D,20240304,000000,31.81,31.91,31.71,31.71,4001,0
+FSCS.US,D,20240305,000000,31.8,31.8,31.7428,31.7428,479,0
+FSCS.US,D,20240306,000000,31.92,31.92,31.86,31.8945,1971,0
+FSCS.US,D,20240307,000000,32.1567,32.1567,32.1567,32.1567,1,0
+FSCS.US,D,20240308,000000,32.2338,32.2338,32.085,32.085,412,0
+FSCS.US,D,20240311,000000,32.05,32.1,32.05,32.1,3183,0
+FSCS.US,D,20240312,000000,32.15,32.15,32.117,32.117,247,0
+FSCS.US,D,20240313,000000,32.1894,32.1894,32.1894,32.1894,15,0
+FSCS.US,D,20240314,000000,31.8,31.8,31.7853,31.7853,1508,0
+FSCS.US,D,20240315,000000,31.8461,31.8461,31.8461,31.8461,3,0
+FSCS.US,D,20240318,000000,31.87,31.87,31.7411,31.7411,2289,0
+FSCS.US,D,20240319,000000,31.57,31.94,31.57,31.89,736,0
+FSCS.US,D,20240320,000000,32.34,32.3754,32.28,32.3754,1243,0
+FSCS.US,D,20240321,000000,32.62,32.7,32.58,32.6843,1355,0
+FSCS.US,D,20240322,000000,32.3784,32.3784,32.3784,32.3784,11,0
+FSCS.US,D,20240325,000000,32.41,32.52,32.41,32.4134,586,0
+FSCS.US,D,20240326,000000,32.56,32.59,32.31,32.31,759,0
+FSCS.US,D,20240327,000000,33.0085,33.0085,33.0085,33.0085,232,0
+FSCS.US,D,20240328,000000,32.92,33.12,32.92,33.12,217,0
+FSCS.US,D,20240401,000000,32.92,32.92,32.92,32.92,10,0
+FSCS.US,D,20240402,000000,32.47,32.488,32.38,32.488,1146,0
+FSCS.US,D,20240403,000000,32.625,32.625,32.625,32.625,79,0
+FSCS.US,D,20240404,000000,32.86,32.89,32.2889,32.2889,800,0
+FSCS.US,D,20240405,000000,32.41,32.53,32.41,32.5141,4703,0
+FSCS.US,D,20240408,000000,32.63,32.68,32.6297,32.6297,767,0
+FSCS.US,D,20240409,000000,32.56,32.723,32.56,32.723,233,0
+FSCS.US,D,20240410,000000,32.0911,32.0911,32.0911,32.0911,195,0
+FSCS.US,D,20240411,000000,32.0707,32.0707,32.0707,32.0707,1,0
+FSCS.US,D,20240412,000000,31.535,31.535,31.535,31.535,390,0
+FSCS.US,D,20240415,000000,31.5,31.5,31.2584,31.2584,177,0
+FSCS.US,D,20240416,000000,31.15,31.16,31.08,31.08,616,0
+FSCS.US,D,20240417,000000,31.02,31.02,30.8897,30.8897,2889,0
+FSCS.US,D,20240418,000000,31.0291,31.0291,30.81,30.8204,2310,0
+FSCS.US,D,20240419,000000,30.9962,30.9962,30.9962,30.9962,71,0
+FSCS.US,D,20240422,000000,31.09,31.2428,31.09,31.2428,264,0
+FSCS.US,D,20240423,000000,31.66,31.66,31.6449,31.6449,2724,0
+FSCS.US,D,20240424,000000,31.79,31.79,31.7428,31.7428,210,0
+FSCS.US,D,20240425,000000,31.4941,31.4941,31.4941,31.4941,1,0
+FSCS.US,D,20240426,000000,31.6,31.665,31.6,31.66,548,0
+FSCS.US,D,20240429,000000,31.58,31.8363,31.58,31.76,2733,0
+FSCS.US,D,20240430,000000,31.18,31.18,31.18,31.18,96,0
+FSCS.US,D,20240501,000000,31.3311,31.3311,31.3311,31.3311,108,0
+FSCS.US,D,20240502,000000,31.37,31.5933,31.32,31.5933,563,0
+FSCS.US,D,20240503,000000,31.835,31.9195,31.78,31.9195,2497,0
+FSCS.US,D,20240506,000000,32.23,32.3,32.23,32.3,212,0
+FSCS.US,D,20240507,000000,32.57,32.57,32.422,32.422,345,0
+FSCS.US,D,20240508,000000,32.295,32.32,32.295,32.32,214,0
+FSCS.US,D,20240509,000000,32.7074,32.7074,32.7074,32.7074,1,0
+FSCS.US,D,20240510,000000,32.6946,32.6946,32.6946,32.6946,5,0
+FSCS.US,D,20240513,000000,32.715,32.715,32.715,32.715,3,0
+FSCS.US,D,20240514,000000,32.88,32.9553,32.88,32.9553,781,0
+FSCS.US,D,20240515,000000,33.16,33.17,33.16,33.1652,524,0
+FSCS.US,D,20240516,000000,32.91,32.96,32.91,32.9578,314,0
+FSCS.US,D,20240517,000000,32.9,32.9,32.88,32.9,5216,0
+FSCS.US,D,20240520,000000,32.9708,32.9708,32.9708,32.9708,66,0
+FSCS.US,D,20240521,000000,32.9,32.9562,32.9,32.9562,6402,0
+FSCS.US,D,20240522,000000,32.71,32.72,32.66,32.715,846,0
+FSCS.US,D,20240523,000000,32.44,32.44,32.25,32.2793,1670,0
+FSCS.US,D,20240524,000000,32.44,32.4607,32.42,32.4607,3472,0
+FSCS.US,D,20240528,000000,32.36,32.415,32.33,32.33,290,0
+FSCS.US,D,20240529,000000,31.86,31.86,31.76,31.79,568,0
+FSCS.US,D,20240530,000000,32.08,32.1201,32.06,32.1113,3085,0
+FSCS.US,D,20240531,000000,32.09,32.5297,32.07,32.5297,17526,0
+FSCS.US,D,20240603,000000,32.16,32.28,32.15,32.2329,1040,0
+FSCS.US,D,20240604,000000,31.91,31.92,31.8245,31.8245,1492,0
+FSCS.US,D,20240605,000000,31.95,32.0966,31.94,32.0966,10140,0
+FSCS.US,D,20240606,000000,31.85,31.97,31.84,31.945,2868,0
+FSCS.US,D,20240607,000000,31.68,31.68,31.68,31.68,42,0
+FSCS.US,D,20240610,000000,31.78,31.8132,31.69,31.8132,700,0
+FSCS.US,D,20240611,000000,31.5,31.58,31.49,31.58,700,0
+FSCS.US,D,20240612,000000,32.2,32.219,31.9923,31.9923,200,0
+FSCS.US,D,20240613,000000,31.8335,31.8335,31.8335,31.8335,100,0
+FSCS.US,D,20240614,000000,31.42,31.4553,31.36,31.4553,1100,0
+FSCS.US,D,20240617,000000,31.6902,31.889,31.6902,31.889,100,0
+FSCS.US,D,20240618,000000,31.9688,32.11,31.9688,32.11,1500,0
+FSCS.US,D,20240620,000000,32,32.0571,31.94,32.0571,600,0
+FSCS.US,D,20240621,000000,31.98,32.1111,31.96,32.1111,800,0
+FSCS.US,D,20240624,000000,32.4799,32.4799,32.3615,32.3615,1300,0
+FSCS.US,D,20240625,000000,32.2,32.22,32.005,32.0956,2300,0
+FSCS.US,D,20240626,000000,31.9,32.0187,31.89,32.0187,1795,0
+FSCS.US,D,20240627,000000,31.8282,32,31.8282,31.9401,2529,0
+FSCS.US,D,20240628,000000,32.1,32.1,32.04,32.059,9820,0
+FSCS.US,D,20240701,000000,32.31,32.31,31.87,31.87,681,0
+FSCS.US,D,20240702,000000,31.9298,31.9298,31.9298,31.9298,3,0
+FSCS.US,D,20240703,000000,31.83,31.8842,31.83,31.8842,191,0
+FSCS.US,D,20240705,000000,32.07,32.07,31.71,31.78,254,0
+FSCS.US,D,20240708,000000,31.7667,31.7667,31.7667,31.7667,56,0
+FSCS.US,D,20240709,000000,31.5378,31.5378,31.5378,31.5378,180,0
+FSCS.US,D,20240710,000000,31.67,31.96,31.67,31.96,712,0
+FSCS.US,D,20240711,000000,32.47,32.47,32.378,32.4536,1436,0
+FSCS.US,D,20240712,000000,32.82,32.84,32.7071,32.7071,2440,0
+FSCS.US,D,20240715,000000,32.84,33.2,32.84,33.14,18773,0
+FSCS.US,D,20240716,000000,33.59,33.9341,33.5211,33.9341,2494,0
+FSCS.US,D,20240717,000000,33.97,33.97,33.8293,33.8293,681,0
+FSCS.US,D,20240718,000000,34.01,34.01,33.5479,33.5479,713,0
+FSCS.US,D,20240719,000000,33.24,33.24,33.2213,33.2213,302,0
+FSCS.US,D,20240722,000000,33.2872,33.61,33.285,33.5648,3230,0
+FSCS.US,D,20240723,000000,33.7,33.71,33.55,33.55,1936,0
+FSCS.US,D,20240724,000000,33.66,33.66,33.2002,33.2002,640,0
+FSCS.US,D,20240725,000000,33.4744,33.7,33.4744,33.6754,1691,0
+FSCS.US,D,20240726,000000,33.925,34.14,33.925,34.0591,1298,0
+FSCS.US,D,20240729,000000,34,34.09,34,34.03,1203,0
+FSCS.US,D,20240730,000000,34.24,34.3622,34.24,34.3622,657,0
+FSCS.US,D,20240731,000000,34.295,34.58,34.295,34.3572,1215,0
+FSCS.US,D,20240801,000000,33.6113,33.84,33.6113,33.8207,813,0
+FSCS.US,D,20240802,000000,33.1,33.2362,33.045,33.2362,1061,0
+FSCS.US,D,20240805,000000,32.07,32.76,32.07,32.53,3091,0
+FSCS.US,D,20240806,000000,32.66,32.86,32.6193,32.748,18403,0
+FSCS.US,D,20240807,000000,32.4775,32.4775,32.4775,32.4775,35,0
+FSCS.US,D,20240808,000000,32.9,33.0172,32.9,33.0172,451,0
+FSCS.US,D,20240809,000000,33.0385,33.15,33.0385,33.1127,8806,0
+FSCS.US,D,20240812,000000,32.88,32.88,32.8148,32.8148,408,0
+FSCS.US,D,20240813,000000,32.99,33.1,32.99,33.1,1411,0
+FSCS.US,D,20240814,000000,33.1999,33.2895,33.1676,33.2895,3064,0
+FSCS.US,D,20240815,000000,33.69,33.69,33.6099,33.6867,1355,0
+FSCS.US,D,20240816,000000,33.63,33.7577,33.63,33.7394,629,0
+FSCS.US,D,20240819,000000,33.92,33.95,33.83,33.9487,1244,0
+FSCS.US,D,20240820,000000,33.9025,33.9025,33.67,33.7626,2622,0
+FSCS.US,D,20240821,000000,33.86,34.1409,33.86,34.1409,942,0
+FSCS.US,D,20240822,000000,34.14,34.14,34.0185,34.0185,520,0
+FSCS.US,D,20240823,000000,34.43,34.58,34.43,34.58,967,0
+FSCS.US,D,20240826,000000,34.82,34.82,34.5461,34.5461,5000,0
+FSCS.US,D,20240827,000000,34.4,34.45,34.365,34.45,2125,0
+FSCS.US,D,20240828,000000,34.4132,34.43,34.2801,34.3892,913,0
+FSCS.US,D,20240829,000000,34.5201,34.76,34.49,34.5149,2999,0
+FSCS.US,D,20240830,000000,34.515,34.8176,34.4001,34.8176,1181,0
+FSCS.US,D,20240903,000000,34.43,34.51,34.22,34.22,409,0
+FSCS.US,D,20240904,000000,34.19,34.3,34.07,34.09,13863,0
+FSCS.US,D,20240905,000000,33.97,33.97,33.8584,33.8584,5237,0
+FSCS.US,D,20240906,000000,33.58,33.63,33.4788,33.4788,768,0
+FSCS.US,D,20240909,000000,33.86,33.86,33.7089,33.7089,994,0
+FSCS.US,D,20240910,000000,33.61,33.61,33.61,33.61,36,0
+FSCS.US,D,20240911,000000,33.06,33.6053,33.06,33.6053,18461,0
+FSCS.US,D,20240912,000000,33.84,33.89,33.56,33.89,4037,0
+FSCS.US,D,20240913,000000,34.26,34.41,34.16,34.2928,9606,0
+FSCS.US,D,20240916,000000,34.56,34.64,34.5353,34.5688,964,0
+FSCS.US,D,20240917,000000,34.79,34.79,34.61,34.76,1127,0
+FSCS.US,D,20240918,000000,34.69,34.93,34.6141,34.6141,563,0
+FSCS.US,D,20240919,000000,35.2,35.24,35.135,35.1842,3944,0
+FSCS.US,D,20240920,000000,34.95,34.9528,34.95,34.9528,261,0
+FSCS.US,D,20240923,000000,35.16,35.1761,35.16,35.1761,594,0
+FSCS.US,D,20240924,000000,35.13,35.13,35.13,35.13,80,0
+FSCS.US,D,20240925,000000,35.15,35.16,34.9319,34.9319,1158,0
+FSCS.US,D,20240926,000000,35.08,35.12,35.08,35.084,674,0
+FSCS.US,D,20240927,000000,35.31,35.33,35.05,35.15,3085,0
+FSCS.US,D,20240930,000000,35.14,35.27,34.9399,35.27,1809,0
+FSCS.US,D,20241001,000000,35.09,35.13,34.85,35.08,4983,0
+FSCS.US,D,20241002,000000,35.0099,35.0099,34.88,34.88,178,0
+FSCS.US,D,20241003,000000,34.74,34.8053,34.74,34.8053,701,0
+FSCS.US,D,20241004,000000,34.905,35.1407,34.905,35.1407,306,0
+FSCS.US,D,20241007,000000,34.9,34.9,34.9,34.9,65,0
+FSCS.US,D,20241008,000000,35.05,35.05,34.9,34.9547,1871,0
+FSCS.US,D,20241009,000000,35.215,35.215,35.215,35.215,53,0
+FSCS.US,D,20241010,000000,34.88,35.0224,34.88,35.0224,153,0
+FSCS.US,D,20241011,000000,35.42,35.5223,35.395,35.5223,739,0
+FSCS.US,D,20241014,000000,35.7414,35.7414,35.7414,35.7414,361,0
+FSCS.US,D,20241015,000000,35.75,35.75,35.6303,35.6303,183,0
+FSCS.US,D,20241016,000000,35.8,35.9,35.79,35.79,648,0
+FSCS.US,D,20241017,000000,35.9075,35.9075,35.9075,35.9075,122,0
+FSCS.US,D,20241018,000000,35.88,35.88,35.7942,35.7942,623,0
+FSCS.US,D,20241021,000000,35.4279,35.54,35.4142,35.4142,626,0
+FSCS.US,D,20241022,000000,35.08,35.2178,35.08,35.2178,202,0
+FSCS.US,D,20241023,000000,34.93,35.227,34.93,35.11,2607,0
+FSCS.US,D,20241024,000000,35.0992,35.19,35.0992,35.19,623,0
+FSCS.US,D,20241025,000000,35.1962,35.32,34.98,35.09,1741,0
+FSCS.US,D,20241028,000000,35.38,35.38,35.33,35.3598,1155,0
+FSCS.US,D,20241029,000000,35.352,35.375,35.3516,35.375,4114,0
+FSCS.US,D,20241030,000000,35.5,35.5,35.3832,35.3832,4155,0
+FSCS.US,D,20241031,000000,35.2401,35.2401,35.1031,35.1031,657,0
+FSCS.US,D,20241101,000000,35.26,35.26,35.26,35.26,161,0
+FSCS.US,D,20241104,000000,35.49,35.49,35.31,35.34,4117,0
+FSCS.US,D,20241105,000000,35.65,35.92,35.65,35.92,1139,0
+FSCS.US,D,20241106,000000,37.46,37.71,37.32,37.6133,4924,0
+FSCS.US,D,20241107,000000,37.61,37.61,37.3403,37.3403,3414,0
+FSCS.US,D,20241108,000000,37.74,37.83,37.74,37.74,15493,0
+FSCS.US,D,20241112,000000,37.9,37.9327,37.77,37.8266,39761,0
+FSCS.US,D,20241113,000000,37.94,38.07,37.7234,37.7234,1711,0
+FSCS.US,D,20241114,000000,37.4945,37.4945,37.283,37.33,2547,0
+FSCS.US,D,20241115,000000,36.93,37.15,36.85,36.85,6832,0
+FSCS.US,D,20241118,000000,37.1,37.1,36.9496,36.9496,2122,0
+FSCS.US,D,20241119,000000,36.72,36.91,36.72,36.8274,3534,0
+FSCS.US,D,20241120,000000,36.7,37.11,36.7,37.0243,1535,0
+FSCS.US,D,20241121,000000,37.2402,37.6149,37.24,37.5622,3296,0
+FSCS.US,D,20241122,000000,37.98,38.06,37.9241,38.0283,1196,0
+FSCS.US,D,20241125,000000,38.56,38.61,38.38,38.3909,6545,0
+FSCS.US,D,20241126,000000,38.054,38.4,38.054,38.4,5457,0
+FSCS.US,D,20241127,000000,38.28,38.28,38.11,38.11,6267,0
+FSCS.US,D,20241129,000000,38.34,38.34,38.2412,38.2412,782,0
+FSCS.US,D,20241202,000000,38.08,38.27,38.045,38.05,6664,0
+FSCS.US,D,20241203,000000,37.910172,38.11,37.910172,37.9641,6892,0
+FSCS.US,D,20241204,000000,37.87,38.0402,37.87,38.0402,2872,0
+FSCS.US,D,20241205,000000,37.9353,38.05,37.837,37.837,6395,0
+FSCS.US,D,20241206,000000,37.72,37.96,37.59,37.59,6521,0
+FSCS.US,D,20241209,000000,37.59,37.59,37.38,37.38,1644,0
+FSCS.US,D,20241210,000000,37.58,37.58,37.52,37.52,1182,0
+FSCS.US,D,20241211,000000,37.745,37.745,37.5956,37.5956,1912,0
+FSCS.US,D,20241212,000000,37.5,37.5299,37.33,37.425,2593,0
+FSCS.US,D,20241216,000000,37.258,37.36,37.1681,37.1681,4211,0
+FSCS.US,D,20241217,000000,36.95,36.95,36.6764,36.6764,1058,0
+FSCS.US,D,20241218,000000,36.56,36.56,35.4966,35.4966,1337,0
+FSCS.US,D,20241219,000000,35.595,35.6781,35.4714,35.4714,624,0
+FSCS.US,D,20241223,000000,35.35,35.75,35.31,35.547,13564,0
+FSCS.US,D,20241226,000000,35.89,35.9679,35.8298,35.9679,965,0
+FSCS.US,D,20241227,000000,35.63,35.7,35.41,35.6272,8496,0
+FSCS.US,D,20241230,000000,35.29,35.45,35.29,35.45,418,0
+FSCS.US,D,20241231,000000,35.38,35.62,35.361,35.41,4651,0
+FSCS.US,D,20250102,000000,35.28,35.31,35.28,35.285,3070,0
+FSCS.US,D,20250103,000000,35.45,35.48,35.4124,35.48,3001,0
+FSCS.US,D,20250106,000000,35.61,35.67,35.4104,35.4104,1237,0
+FSCS.US,D,20250107,000000,35.72,35.72,35.2,35.2,974,0
+FSCS.US,D,20250108,000000,35.23,35.43,35.1987,35.4075,1485,0
+FSCS.US,D,20250110,000000,34.815,34.815,34.63,34.79,7335,0
+FSCS.US,D,20250113,000000,34.68,35.0458,34.68,35.0458,1313,0
+FSCS.US,D,20250114,000000,35.3,35.5274,35.3,35.5274,394,0
+FSCS.US,D,20250115,000000,35.77,35.905,35.7227,35.9031,931,0
+FSCS.US,D,20250116,000000,35.63,36.19,35.63,36.1456,3969,0
+FSCS.US,D,20250117,000000,36.301732,36.36,36.2629,36.2629,652,0
+FSCS.US,D,20250121,000000,36.5,36.66,36.5,36.6577,5909,0
+FSCS.US,D,20250122,000000,36.376,36.55,36.376,36.54,7456,0
+FSCS.US,D,20250123,000000,36.275,36.47,36.2607,36.4044,6999,0
+FSCS.US,D,20250124,000000,36.37,36.43,36.29,36.3519,30525,0
+FSCS.US,D,20250127,000000,36.35,36.63,36.35,36.63,3733,0
+FSCS.US,D,20250128,000000,36.69,36.71,36.49,36.5213,39325,0
+FSCS.US,D,20250129,000000,36.58,36.58,36.2343,36.38,6649,0
+FSCS.US,D,20250130,000000,36.59,36.661,36.48,36.48,467,0
+FSCS.US,D,20250131,000000,36.593294,36.593294,36.19,36.3204,1420,0
+FSCS.US,D,20250203,000000,35.55,36.2499,35.55,36.0788,5936,0
+FSCS.US,D,20250204,000000,35.95,36.3099,35.95,36.11,4432,0
+FSCS.US,D,20250205,000000,36.3,36.46,36.15,36.45,6527,0
+FSCS.US,D,20250206,000000,36.49,36.49,36.31,36.387,7707,0
+FSCS.US,D,20250207,000000,36.331,36.331,36.0853,36.1852,1587,0
+FSCS.US,D,20250210,000000,36.5,36.5,36.15,36.27,4916,0
+FSCS.US,D,20250211,000000,36.07,36.16,36.07,36.1229,4580,0
+FSCS.US,D,20250212,000000,35.72,35.8703,35.7116,35.8703,2154,0
+FSCS.US,D,20250213,000000,36.229,36.2791,36.18,36.2791,393,0
+FSCS.US,D,20250214,000000,36.25,36.25,36.0894,36.0894,3644,0
+FSCS.US,D,20250219,000000,36.3,36.3162,36.27,36.3162,4268,0
+FSCS.US,D,20250220,000000,35.985,36.1,35.985,36.1,1775,0
+FSCS.US,D,20250221,000000,35.467,35.5344,35.467,35.5344,498,0
+FSCS.US,D,20250224,000000,35.92,35.92,35.592,35.72,2257,0
+FSCS.US,D,20250226,000000,35.565,35.67,35.565,35.67,611,0
+FSCS.US,D,20250227,000000,35.745,35.745,35.5075,35.5075,951,0
+FSCS.US,D,20250228,000000,35.69,35.96,35.56,35.96,3005,0
+FSCS.US,D,20250304,000000,35.42,35.42,34.7623,34.7623,1834,0
+FSCS.US,D,20250305,000000,34.84,35.159,34.835,35.1171,1988,0
+FSCS.US,D,20250306,000000,34.83,34.8424,34.6,34.8424,504,0
+FSCS.US,D,20250307,000000,35.06,35.2,35.06,35.1245,19787,0
+FSCS.US,D,20250310,000000,34.99,34.99,34.42,34.6211,1259,0
+FSCS.US,D,20250311,000000,34.96,34.96,34.05,34.22,18350,0
+FSCS.US,D,20250312,000000,34.56,34.56,33.82,33.99,1522,0
+FSCS.US,D,20250313,000000,33.64,33.64,33.4634,33.4634,2322,0
+FSCS.US,D,20250314,000000,33.43,34.0971,33.43,34.04,20889,0
+FSCS.US,D,20250317,000000,34.39,34.81,34.39,34.66,38929,0
+FSCS.US,D,20250318,000000,34.45,34.45,34.2801,34.3652,633,0
+FSCS.US,D,20250319,000000,34.55,34.785,34.406,34.61,3341,0
+FSCS.US,D,20250320,000000,34.66,34.68,34.41,34.41,3479,0
+FSCS.US,D,20250321,000000,33.97,34.19,33.97,34.19,1244,0
+FSCS.US,D,20250324,000000,34.77,34.98,34.7,34.98,3010,0
+FSCS.US,D,20250325,000000,35.042079,35.042079,34.86,34.86,4294,0
+FSCS.US,D,20250326,000000,35.13,35.13,34.94,35.02,3187,0
+FSCS.US,D,20250327,000000,35,35,34.79,34.8765,3352,0
+FSCS.US,D,20250328,000000,34.71,34.71,34.3141,34.43,7585,0
+FSCS.US,D,20250331,000000,34.35,34.65,34.33,34.5448,4305,0
+FSCS.US,D,20250401,000000,34.41,34.88,34.41,34.88,2766,0
+FSCS.US,D,20250402,000000,34.6,35.19,34.6,35.19,4793,0
+FSCS.US,D,20250403,000000,34.01,34.01,33.5539,33.5539,7997,0
+FSCS.US,D,20250404,000000,32.4,32.43,31.82,31.84,15910,0
+FSCS.US,D,20250407,000000,30.48,34.46,30.22,31.26,23893,0
+FSCS.US,D,20250408,000000,32.0901,32.2799,30.53,30.77,5183,0
+FSCS.US,D,20250409,000000,31.07,33.04,30.75,33.04,12329,0
+FSCS.US,D,20250410,000000,32.39,32.515,32.19,32.19,28088,0
+FSCS.US,D,20250411,000000,32.09,32.835,31.94,32.67,16445,0
+FSCS.US,D,20250414,000000,32.89,33.25,32.74,33.22,12914,0
+FSCS.US,D,20250415,000000,33.03,33.2499,33.018608,33.11,3023,0
+FSCS.US,D,20250416,000000,32.71,32.99,32.41,32.72,1165,0
+FSCS.US,D,20250417,000000,32.8699,32.91,32.787,32.9,29164,0
+FSCS.US,D,20250421,000000,32.47,32.48,31.938,32.24,15990,0
+FSCS.US,D,20250422,000000,32.62,33.31,32.5447,33.05,3904,0
+FSCS.US,D,20250423,000000,33.82,33.82,33.14,33.2946,4705,0
+FSCS.US,D,20250424,000000,33.28,33.79,33.275,33.7757,21948,0
+FSCS.US,D,20250425,000000,33.565,33.685,33.37,33.68,12859,0
+FSCS.US,D,20250428,000000,33.99,33.99,33.53,33.7915,2921,0
+FSCS.US,D,20250429,000000,33.8,34.07,33.775,34.07,1395,0
+FSCS.US,D,20250430,000000,33.7382,34.06,33.7382,34.06,1667,0
+FSCS.US,D,20250501,000000,34.16,34.2319,33.97,34.1,4731,0
+FSCS.US,D,20250502,000000,34.49,34.78,34.47,34.78,3629,0
+FSCS.US,D,20250505,000000,34.7883,34.8,34.64,34.64,1067,0
+FSCS.US,D,20250506,000000,34.43,34.54,34.37,34.37,1685,0
+FSCS.US,D,20250507,000000,34.47,34.75,34.47,34.57,254708,0
+FSCS.US,D,20250508,000000,34.88,35.3,34.8711,35.0636,3645,0
+FSCS.US,D,20250509,000000,35.06,35.25,35.05,35.25,3343,0
+FSCS.US,D,20250512,000000,35.85,36.22,35.742,36.22,32583,0
+FSCS.US,D,20250513,000000,36.2,36.2,35.9915,36.03,10681,0
+FSCS.US,D,20250514,000000,36.1,36.1,35.655,35.76,6656,0
+FSCS.US,D,20250515,000000,35.82,36.11,35.66,36.11,27958,0
+FSCS.US,D,20250516,000000,36.18,36.2999,35.88,36.2999,11092,0
+FSCS.US,D,20250519,000000,36.15,36.3279,36.1301,36.32,2669,0
+FSCS.US,D,20250520,000000,36.2799,36.2799,35.97,36.23,6154,0
+FSCS.US,D,20250521,000000,35.9498,35.9498,35.51,35.51,4581,0
+FSCS.US,D,20250522,000000,35.3,35.51,35.1591,35.33,6994,0
+FSCS.US,D,20250523,000000,35.19,35.37,35.11,35.11,1617,0
+FSCS.US,D,20250527,000000,35.37,35.98,35.37,35.98,5176,0
+FSCS.US,D,20250528,000000,35.776,35.78,35.39,35.41,7642,0
+FSCS.US,D,20250529,000000,35.76,35.76,35.5,35.6,10691,0
+FSCS.US,D,20250530,000000,35.679,35.679,35.6,35.6748,8265,0
+FSCS.US,D,20250602,000000,35.22,35.62,35.195,35.62,6458,0
+FSCS.US,D,20250603,000000,35.83,35.84,35.41,35.84,2671,0
+FSCS.US,D,20250604,000000,35.745,35.76,35.675,35.68,5602,0
+FSCS.US,D,20250605,000000,35.37,35.56,35.37,35.51,1426,0
+FSCS.US,D,20250606,000000,35.88,35.88,35.561,35.7696,2458,0
+FSCS.US,D,20250609,000000,35.71,35.8391,35.61,35.7301,886,0
+FSCS.US,D,20250610,000000,35.795,35.96,35.735,35.815,1817,0
+FSCS.US,D,20250611,000000,36,36,35.5904,35.6345,5294,0
+FSCS.US,D,20250612,000000,35.44,35.81,35.44,35.81,2107,0
+FSCS.US,D,20250613,000000,35.38,35.57,35.05,35.05,4510,0
+FSCS.US,D,20250616,000000,35.54,35.55,35.37,35.5,2264,0
+FSCS.US,D,20250617,000000,35.44,35.44,34.9501,35.16,2110,0
+FSCS.US,D,20250618,000000,35.36,35.36,35.06,35.12,1589,0
+FSCS.US,D,20250620,000000,35.1522,35.1522,34.911,35.09,1775,0
+FSCS.US,D,20250623,000000,35.31,35.63,34.92,35.62,24125,0
+FSCS.US,D,20250624,000000,35.619,35.845,35.619,35.84,4276,0
+FSCS.US,D,20250625,000000,35.5379,35.5379,35.3401,35.53,5470,0
+FSCS.US,D,20250626,000000,35.6677,35.757,35.5644,35.757,2067,0
+FSCS.US,D,20250627,000000,35.72,36.05,35.5801,35.78,3086,0
+FSCS.US,D,20250630,000000,35.96,35.96,35.5821,35.74,39333,0
+FSCS.US,D,20250701,000000,35.83,36.625,35.83,36.53,4230,0
+FSCS.US,D,20250702,000000,36.62,36.62,36.3,36.56,5620,0
+FSCS.US,D,20250703,000000,36.745,36.839,36.6255,36.81,1821,0
+FSCS.US,D,20250707,000000,36.85,36.85,36.26,36.47,3469,0
+FSCS.US,D,20250708,000000,36.54,36.72,36.54,36.62,58865,0
+FSCS.US,D,20250709,000000,36.9,36.9,36.48,36.6228,3097,0
+FSCS.US,D,20250710,000000,36.6,36.96,36.6,36.755,3964,0
+FSCS.US,D,20250711,000000,36.56,36.58,36.28,36.28,5065,0
+FSCS.US,D,20250714,000000,36.47,36.55,36.39,36.4,75960,0
+FSCS.US,D,20250715,000000,36.66,36.66,35.6714,35.6714,5370,0
+FSCS.US,D,20250716,000000,35.9,35.97,35.6984,35.8955,3831,0
+FSCS.US,D,20250717,000000,36.22,36.45,36.0899,36.3381,2976,0
+FSCS.US,D,20250718,000000,36.53,36.53,36.105,36.1472,10743,0
+FSCS.US,D,20250721,000000,36.26,36.31,35.9514,35.9514,10149,0
+FSCS.US,D,20250722,000000,36.29,36.48,36.27,36.4194,4596,0
+FSCS.US,D,20250723,000000,36.64,36.64,36.4101,36.584,3279,0
+FSCS.US,D,20250724,000000,36.51,36.61,36.37,36.4633,5179,0
+FSCS.US,D,20250725,000000,36.79,36.79,36.41,36.6132,4265,0
+FSCS.US,D,20250728,000000,36.53,36.53,36.36,36.3927,2284,0
+FSCS.US,D,20250729,000000,36.8,36.8,36.365,36.47,4769,0
+FSCS.US,D,20250730,000000,36.66,36.66,36.2047,36.2047,4086,0
+FSCS.US,D,20250731,000000,36.36,36.4,35.991,35.9988,2193,0
+FSCS.US,D,20250801,000000,36.07,36.07,35.45,35.6603,5512,0
+FSCS.US,D,20250804,000000,35.9347,36.22,35.9347,36.1096,5139,0
+FSCS.US,D,20250805,000000,36.18,36.28,36.04,36.195,6958,0
+FSCS.US,D,20250806,000000,36.45,36.51,36.1853,36.205,2748,0
+FSCS.US,D,20250807,000000,36.215,36.215,35.8521,35.8956,1684,0
+FSCS.US,D,20250808,000000,36.11,36.11,35.895,35.895,3218,0
+FSCS.US,D,20250811,000000,36.03,36.03,35.79,35.8036,3011,0
+FSCS.US,D,20250812,000000,35.95,36.48,35.95,36.4204,5692,0
+FSCS.US,D,20250813,000000,36.66,37.0198,36.5956,37.0198,5091,0
+FSCS.US,D,20250814,000000,36.63,36.63,36.4318,36.608,3098,0
+FSCS.US,D,20250815,000000,36.77,36.77,36.3781,36.3781,2233,0
+FSCS.US,D,20250818,000000,36.35,36.3937,36.26,36.34,2530,0
+FSCS.US,D,20250819,000000,36.71,36.71,36.575,36.6579,2853,0
+FSCS.US,D,20250820,000000,36.61,36.66,36.6047,36.6047,1828,0
+FSCS.US,D,20250821,000000,36.41,36.59,36.41,36.5327,900,0
+FSCS.US,D,20250822,000000,36.83,37.44,36.83,37.3458,3837,0
+FSCS.US,D,20250825,000000,37.18,37.18,37.01,37.0346,1047,0
+FSCS.US,D,20250826,000000,36.971,37.04,36.97,37.03,642,0
+FSCS.US,D,20250827,000000,37.09,37.26,37.04,37.2374,3982,0
+FSCS.US,D,20250828,000000,37.08,37.28,36.89,37.0856,4401,0
+FSCS.US,D,20250829,000000,37.11,37.11,36.9011,37.0049,1648,0
+FSCS.US,D,20250902,000000,36.6151,36.8285,36.6004,36.8285,1836,0
+FSCS.US,D,20250903,000000,37.09,37.09,36.61,36.7679,2146,0
+FSCS.US,D,20250904,000000,36.94,37.1968,36.92,37.1968,8148,0
+FSCS.US,D,20250905,000000,37.55,37.55,37.08,37.1014,783,0
+FSCS.US,D,20250908,000000,37.0359,37.209,37.02,37.1615,4067,0
+FSCS.US,D,20250909,000000,37.19,37.19,36.8,36.9228,2726,0
+FSCS.US,D,20250910,000000,36.845,36.845,36.6941,36.6941,1084,0
+FSCS.US,D,20250911,000000,37.24,37.4866,37.1775,37.4866,2593,0
+FSCS.US,D,20250912,000000,37.52,37.52,37.0357,37.0357,4527,0
+FSCS.US,D,20250915,000000,37.22,37.22,36.8179,36.8179,1022,0
+FSCS.US,D,20250916,000000,36.72,36.76,36.551,36.6568,3718,0
+FSCS.US,D,20250917,000000,36.78,37.04,36.6841,36.6841,2613,0
+FSCS.US,D,20250918,000000,36.83,37.04,36.78,36.9461,15595,0
+FSCS.US,D,20250919,000000,36.87,36.87,36.6671,36.6671,2202,0
+FSCS.US,D,20250922,000000,36.53,36.76,36.53,36.7044,3490,0
+FSCS.US,D,20250923,000000,36.87,36.88,36.6311,36.6322,3253,0
+FSCS.US,D,20250924,000000,36.72,36.82,36.471,36.495,4320,0
+FSCS.US,D,20250925,000000,36.32,36.33,36.15,36.2475,2338,0
+FSCS.US,D,20250926,000000,36.41,36.66,36.41,36.63,1792,0
+FSCS.US,D,20250929,000000,36.66,36.79,36.52,36.5594,2229,0
+FSCS.US,D,20250930,000000,36.66,36.6805,36.52,36.6805,2720,0
+FSCS.US,D,20251001,000000,36.5468,36.5468,36.4,36.4626,832,0
+FSCS.US,D,20251002,000000,36.33,36.68,36.33,36.565,2811,0
+FSCS.US,D,20251003,000000,36.77,36.91,36.6543,36.6543,3349,0
+FSCS.US,D,20251006,000000,36.6159,36.77,36.54,36.6336,1211,0
+FSCS.US,D,20251007,000000,36.649,36.649,36.35,36.403,3773,0
+FSCS.US,D,20251008,000000,36.699,36.699,36.445,36.5355,2965,0
+FSCS.US,D,20251009,000000,36.355,36.355,36.0703,36.0703,3095,0
+FSCS.US,D,20251010,000000,35.86,35.86,35.5024,35.5024,8114,0
+FSCS.US,D,20251013,000000,35.88446,35.96,35.88446,35.8854,5014,0
+FSCS.US,D,20251014,000000,36.3125,36.3125,36.275,36.275,409,0
+FSCS.US,D,20251015,000000,36.5,36.5,36.1108,36.1108,559,0
+FSCS.US,D,20251016,000000,36.45,36.45,35.5948,35.5948,5412,0
+FSCS.US,D,20251017,000000,35.62,35.9099,35.52,35.865,6066,0
+FSCS.US,D,20251020,000000,36.01,36.2,36.01,36.1052,1018,0
+FSCS.US,D,20251021,000000,36.15,36.4989,36.15,36.3754,5019,0
+FSCS.US,D,20251022,000000,36.43,36.44,36.0922,36.0922,4111,0
+FSCS.US,D,20251023,000000,36.06,36.341872,36.0558,36.2944,5335,0
+FSCS.US,D,20251024,000000,36.438,36.438,36.1005,36.1005,3175,0
+FSCS.US,D,20251027,000000,36.141,36.35,36.0947,36.0947,1443,0
+FSCS.US,D,20251028,000000,35.91,36.03,35.7991,35.7991,3958,0
+FSCS.US,D,20251029,000000,35.44,35.65,35.139,35.1497,3435,0
+FSCS.US,D,20251030,000000,35.4359,35.4359,35.01,35.0951,5827,0
+FSCS.US,D,20251031,000000,34.9887,34.9887,34.75,34.9069,6976,0
+FSCS.US,D,20251103,000000,34.97,34.97,34.5,34.8101,2130,0
+FSCS.US,D,20251104,000000,34.86,34.92,34.73,34.895,2603,0
+FSCS.US,D,20251105,000000,35.3,35.33,35.09,35.3122,6304,0
+FSCS.US,D,20251106,000000,35.19,35.19,34.94,34.9533,2186,0
+FSCS.US,D,20251107,000000,35.05,35.2967,35.05,35.2967,2966,0
+FSCS.US,D,20251110,000000,35.14,35.4648,35.14,35.4648,976,0
+FSCS.US,D,20251111,000000,35.47,35.689,35.47,35.5952,3947,0
+FSCS.US,D,20251112,000000,35.88,35.88,35.7094,35.7094,2066,0
+FSCS.US,D,20251113,000000,35.7301,35.7497,35.4411,35.4411,3764,0
+FSCS.US,D,20251114,000000,35.15,35.29,35.14,35.2703,1310,0
+FSCS.US,D,20251117,000000,35.33,35.33,34.685,34.6931,4882,0
+FSCS.US,D,20251118,000000,34.7742,34.8601,34.649,34.8601,1588,0
+FSCS.US,D,20251119,000000,34.8,34.8,34.622,34.6832,1071,0
+FSCS.US,D,20251120,000000,35.1,35.1,34.45,34.5103,3365,0
+FSCS.US,D,20251121,000000,35.3227,35.3227,35.1994,35.1994,1084,0
+FSCS.US,D,20251124,000000,35.52,35.52,35.0701,35.11,5373,0
+FSCS.US,D,20251125,000000,35.65,35.8,35.64,35.7223,4051,0
+FSCS.US,D,20251126,000000,35.88,35.96,35.7506,35.7795,31031,0
+FSCS.US,D,20251128,000000,35.87,35.98,35.77,35.77,3628,0
+FSCS.US,D,20251201,000000,35.38,35.92,35.38,35.6106,6616,0
+FSCS.US,D,20251202,000000,35.78,35.78,35.5461,35.5461,3395,0
+FSCS.US,D,20251203,000000,35.6721,35.88,35.6721,35.7193,6171,0
+FSCS.US,D,20251204,000000,35.71,36,35.71,35.8509,1424,0
+FSCS.US,D,20251205,000000,35.74,35.88,35.74,35.795,105520,0
+FSCS.US,D,20251208,000000,35.7117,35.86,35.444,35.5074,5743,0
+FSCS.US,D,20251209,000000,35.51,35.75,35.45,35.45,45508,0
+FSCS.US,D,20251210,000000,35.59,36.01,35.52,35.9574,2023,0
+FSCS.US,D,20251211,000000,36.12,36.39,36.12,36.3485,4126,0
+FSCS.US,D,20251212,000000,36.2601,36.32,36.155,36.2016,3216,0
+FSCS.US,D,20251215,000000,36.4135,36.4135,36.06,36.2295,10711,0
+FSCS.US,D,20251216,000000,36.1,36.15,35.9775,36.1439,2701,0
+FSCS.US,D,20251217,000000,36.21,36.295,36.1,36.1995,2537,0
+FSCS.US,D,20251218,000000,36.59,36.59,36.175,36.2246,3295,0
+FSCS.US,D,20251219,000000,36.16,36.33,36.15,36.2734,5513,0
+FSCS.US,D,20251222,000000,36.5082,36.5082,36.41,36.4279,1080,0
+FSCS.US,D,20251223,000000,36.26,36.48,36.26,36.3415,7878,0
+FSCS.US,D,20251224,000000,36.3685,36.425,36.35,36.425,505,0
+FSCS.US,D,20251226,000000,36.23,36.425,36.23,36.4019,2549,0
+FSCS.US,D,20251229,000000,36.2023,36.29,36.2023,36.2684,5944,0
+FSCS.US,D,20251230,000000,36.16,36.21,36.08,36.1129,11409,0
+FSCS.US,D,20251231,000000,36.24,36.24,35.755,35.7709,5985,0
+FSCS.US,D,20260102,000000,35.6,35.93,35.6,35.7551,74001,0
+FSCS.US,D,20260105,000000,35.73,36.6299,35.73,36.3414,21886,0
+FSCS.US,D,20260106,000000,36.29,36.59,36.2736,36.5224,11391,0
+FSCS.US,D,20260107,000000,36.67,36.67,36.26,36.275,14895,0
+FSCS.US,D,20260108,000000,36.28,36.88,36.28,36.7731,5371,0
+FSCS.US,D,20260109,000000,36.97,37.02,36.79,36.8499,4086,0
+FSCS.US,D,20260112,000000,36.91,36.99,36.8398,36.8398,8856,0
+FSCS.US,D,20260113,000000,36.91,36.91,36.6873,36.6873,4012,0
+FSCS.US,D,20260114,000000,36.87,37.0899,36.731,36.9398,19460,0
+FSCS.US,D,20260115,000000,37.1585,37.4,37.01,37.2583,8071,0
+FSCS.US,D,20260116,000000,37.0439,37.25,37.01,37.1262,25978,0
+FSCS.US,D,20260120,000000,36.81,37.02,36.6656,36.6656,3317,0
+FSCS.US,D,20260121,000000,36.96,37.32,36.96,37.2519,15865,0
+FSCS.US,D,20260122,000000,37.66,37.66,37.13,37.3134,8635,0
+FSCS.US,D,20260123,000000,37.21,37.21,36.825,37.0009,5393,0
+FSCS.US,D,20260126,000000,37.05,37.06,36.85,37.0037,3897,0
+FSCS.US,D,20260127,000000,37.11,37.11,36.6216,36.7796,3950,0
+FSCS.US,D,20260128,000000,36.7,36.7795,36.58,36.6291,3514,0
+FSCS.US,D,20260129,000000,36.85,36.852,36.555,36.6809,5704,0
+FSCS.US,D,20260130,000000,36.59,36.815,36.479,36.7596,4996,0
+FSCS.US,D,20260202,000000,36.66,37.03,36.66,36.9674,2780,0
+FSCS.US,D,20260203,000000,36.82,36.85,36.34,36.5319,20091,0
+FSCS.US,D,20260204,000000,36.6147,37.18,36.6147,37.0203,3114,0
+FSCS.US,D,20260205,000000,37.01,37.1981,36.9818,37.0326,940,0
+FSCS.US,D,20260209,000000,37.59,37.59,37.3802,37.4747,1949,0
+FSCS.US,D,20260210,000000,37.551,37.745,37.551,37.6721,7487,0
+FSCS.US,D,20260211,000000,37.77,37.77,37.4116,37.4999,4513,0
+FSCS.US,D,20260212,000000,37.63,37.684,37.16,37.16,1629,0
+FSCS.US,D,20260213,000000,37.4406,37.5,37.295,37.3728,10585,0
+FSCS.US,D,20260217,000000,37.485,37.485,37,37.3195,6314,0
+FSCS.US,D,20260218,000000,37.51,37.52,37.34,37.399,3627,0
diff --git a/daily/us/nasdaq etfs/fsgs.us.txt b/daily/us/nasdaq etfs/fsgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28b088d06b3821b9913edefbd22e9fdb57d39ec7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fsgs.us.txt	
@@ -0,0 +1,1993 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSGS.US,D,20170622,000000,16.9782,16.9782,16.9782,16.9782,147.97142308389,0
+FSGS.US,D,20170623,000000,16.9866,16.9866,16.9866,16.9866,203.72877091259,0
+FSGS.US,D,20170626,000000,17.0575,17.1591,17.0575,17.1591,231.60744482695,0
+FSGS.US,D,20170627,000000,17.1666,17.1666,17.1666,17.1666,175.85009699824,0
+FSGS.US,D,20170629,000000,17.2533,17.2533,17.2533,17.2533,660.51012043241,0
+FSGS.US,D,20170705,000000,17.2701,17.2879,17.2701,17.2701,316.31572325903,0
+FSGS.US,D,20170710,000000,17.1526,17.1526,17.1526,17.1526,116.87597910249,0
+FSGS.US,D,20170711,000000,17.1172,17.1172,17.1172,17.1172,116.87597910249,0
+FSGS.US,D,20170801,000000,17.3317,17.3317,17.3317,17.3317,1450.7633002355,0
+FSGS.US,D,20170807,000000,17.0921,17.0921,17.0706,17.0706,313.09895319199,0
+FSGS.US,D,20170808,000000,17.1591,17.1591,17.1591,17.1591,1096.918592861,0
+FSGS.US,D,20170811,000000,16.6266,16.6266,16.606,16.606,733.42357528534,0
+FSGS.US,D,20170816,000000,16.7889,16.7889,16.7889,16.7889,406.38528513617,0
+FSGS.US,D,20170818,000000,16.3833,16.3833,16.3833,16.3833,368.8563010207,0
+FSGS.US,D,20170823,000000,16.4205,16.429,16.413,16.4252,5508.1826114631,0
+FSGS.US,D,20170824,000000,16.4801,16.5307,16.4736,16.5307,3949.1213856373,0
+FSGS.US,D,20170825,000000,16.5521,16.5521,16.5521,16.5521,276.64222576552,0
+FSGS.US,D,20170830,000000,16.5661,16.6537,16.5661,16.6537,8376.4692545747,0
+FSGS.US,D,20170831,000000,16.8056,16.8056,16.787,16.787,253.05257860723,0
+FSGS.US,D,20170905,000000,16.7189,16.7189,16.7033,16.7033,702.32813130394,0
+FSGS.US,D,20170906,000000,16.8326,16.8411,16.829,16.8391,618.69210956088,0
+FSGS.US,D,20170908,000000,16.7534,16.7534,16.706,16.7228,2810.3847819048,0
+FSGS.US,D,20170911,000000,16.9522,16.9549,16.9362,16.9522,2199.198469167,0
+FSGS.US,D,20170913,000000,17.1591,17.1591,17.1591,17.1591,173.70558362022,0
+FSGS.US,D,20170914,000000,17.1432,17.1432,17.1386,17.1386,1060.4618654345,0
+FSGS.US,D,20170915,000000,17.1526,17.2299,17.1526,17.2299,1502.2316213082,0
+FSGS.US,D,20170918,000000,17.3055,17.3326,17.2917,17.3065,5608.9747402304,0
+FSGS.US,D,20170919,000000,17.3317,17.3364,17.3142,17.3142,10098.513497131,0
+FSGS.US,D,20170920,000000,17.3672,17.3763,17.3495,17.3763,2719.2429633386,0
+FSGS.US,D,20170921,000000,17.4052,17.4052,17.4052,17.4052,141.53788294981,0
+FSGS.US,D,20170925,000000,17.4669,17.5817,17.4669,17.5799,3185.6746230596,0
+FSGS.US,D,20170926,000000,17.6591,17.7113,17.6591,17.7113,4342.6395905053,0
+FSGS.US,D,20170927,000000,17.8642,17.9706,17.8624,17.9706,3464.4613622031,0
+FSGS.US,D,20170928,000000,17.9677,17.9677,17.9677,17.9677,577.94635537836,0
+FSGS.US,D,20170929,000000,18.0816,18.1084,18.0629,18.0992,6890.3214836018,0
+FSGS.US,D,20171002,000000,18.1859,18.1859,18.1747,18.1747,530.76706106175,0
+FSGS.US,D,20171003,000000,18.2792,18.2792,18.2792,18.2792,1620.1798570997,0
+FSGS.US,D,20171004,000000,18.3576,18.3857,18.2624,18.3052,1378.9221020715,0
+FSGS.US,D,20171006,000000,18.2624,18.27,18.2624,18.27,1161.2539942018,0
+FSGS.US,D,20171009,000000,18.1935,18.1935,18.1767,18.1767,386.01240804491,0
+FSGS.US,D,20171011,000000,18.2867,18.2867,18.2867,18.2867,386.01240804491,0
+FSGS.US,D,20171013,000000,18.296,18.296,18.2297,18.2465,4024.1793538682,0
+FSGS.US,D,20171016,000000,18.1926,18.1926,18.1926,18.1926,204.80102760161,0
+FSGS.US,D,20171017,000000,18.2624,18.2624,18.1505,18.1505,290.5815627227,0
+FSGS.US,D,20171018,000000,18.2848,18.2848,18.2848,18.2848,145.82690970586,0
+FSGS.US,D,20171019,000000,18.2017,18.2288,18.1917,18.2204,3074.1599274021,0
+FSGS.US,D,20171020,000000,18.3313,18.3313,18.3183,18.3183,526.4780343057,0
+FSGS.US,D,20171023,000000,18.2465,18.2465,18.2465,18.2465,362.42276088662,0
+FSGS.US,D,20171024,000000,18.2381,18.2465,18.2288,18.2288,2098.4063403997,0
+FSGS.US,D,20171025,000000,18.0553,18.1999,18.0553,18.1999,1407.8730326749,0
+FSGS.US,D,20171026,000000,18.254,18.254,18.2288,18.2288,405.31302844717,0
+FSGS.US,D,20171030,000000,18.1421,18.1421,17.9464,18.0114,1957.940714139,0
+FSGS.US,D,20171031,000000,18.1505,18.1598,18.1505,18.1598,1022.932881319,0
+FSGS.US,D,20171101,000000,18.296,18.296,18.0032,18.0032,995.05420740467,0
+FSGS.US,D,20171102,000000,18.131,18.1336,18.131,18.1336,2943.3446113424,0
+FSGS.US,D,20171103,000000,18.0992,18.0992,18.0899,18.0992,1549.4109156248,0
+FSGS.US,D,20171106,000000,18.0397,18.0992,18.0397,18.0992,1267.4074064142,0
+FSGS.US,D,20171107,000000,17.8998,17.8998,17.8998,17.8998,299.15961623481,0
+FSGS.US,D,20171109,000000,17.8558,17.8558,17.812,17.812,9956.9756141808,0
+FSGS.US,D,20171110,000000,17.8465,17.8465,17.8438,17.8465,827.78216391854,0
+FSGS.US,D,20171114,000000,17.7541,17.7551,17.7374,17.7374,3838.6789466689,0
+FSGS.US,D,20171115,000000,17.7374,17.7374,17.6562,17.6775,4785.481603068,0
+FSGS.US,D,20171116,000000,17.9446,18.0388,17.9436,18.0302,2658.1243320648,0
+FSGS.US,D,20171117,000000,17.9771,18.0816,17.9771,18.0816,2856.4918195324,0
+FSGS.US,D,20171120,000000,18.0816,18.1598,18.0816,18.1578,5252.9855194779,0
+FSGS.US,D,20171121,000000,18.3231,18.3231,18.3231,18.3231,352.7724506855,0
+FSGS.US,D,20171122,000000,18.3808,18.3808,18.3481,18.3576,1248.1067860119,0
+FSGS.US,D,20171127,000000,18.3007,18.3007,18.3007,18.3007,141.53788294981,0
+FSGS.US,D,20171128,000000,18.4014,18.4014,18.3761,18.393,1329.5982943769,0
+FSGS.US,D,20171129,000000,18.7948,18.8146,18.7799,18.8146,12606.521892733,0
+FSGS.US,D,20171130,000000,18.8434,18.8491,18.7669,18.7818,3406.5595009964,0
+FSGS.US,D,20171201,000000,18.5058,18.5058,18.5058,18.5058,1923.6285000905,0
+FSGS.US,D,20171204,000000,18.8146,18.8146,18.7623,18.7818,5054.6180320104,0
+FSGS.US,D,20171205,000000,18.7119,18.7119,18.5841,18.5841,1529.0380385335,0
+FSGS.US,D,20171206,000000,18.5393,18.5393,18.49,18.49,567.22378848822,0
+FSGS.US,D,20171207,000000,18.4855,18.5124,18.4855,18.4937,1732.7668094461,0
+FSGS.US,D,20171208,000000,18.49,18.49,18.49,18.49,355.98922075253,0
+FSGS.US,D,20171211,000000,18.4545,18.4545,18.4545,18.4545,1389.6446689617,0
+FSGS.US,D,20171212,000000,18.5124,18.5124,18.4545,18.4545,885.68402512528,0
+FSGS.US,D,20171214,000000,18.5216,18.5216,18.367,18.367,4739.3745654403,0
+FSGS.US,D,20171215,000000,18.4275,18.5812,18.4275,18.5812,1215.9390853415,0
+FSGS.US,D,20171218,000000,18.7929,18.7929,18.7165,18.7547,4093.8760386541,0
+FSGS.US,D,20171219,000000,18.7651,18.7651,18.739,18.739,2508.008395603,0
+FSGS.US,D,20171220,000000,18.7212,18.739,18.6774,18.7119,6700.5320496463,0
+FSGS.US,D,20171221,000000,18.8238,18.8238,18.8192,18.8192,1115.1469565742,0
+FSGS.US,D,20171222,000000,18.7298,18.7465,18.7279,18.7298,942.513629643,0
+FSGS.US,D,20171226,000000,18.709,18.709,18.709,18.709,363.49501757563,0
+FSGS.US,D,20171227,000000,18.7734,18.7734,18.7447,18.7447,1286.7080268163,0
+FSGS.US,D,20171229,000000,18.7465,18.7465,18.7437,18.7437,1088.3405393488,0
+FSGS.US,D,20180103,000000,18.8238,18.8238,18.7202,18.7642,1301.7196204626,0
+FSGS.US,D,20180104,000000,18.8146,18.8146,18.7734,18.7818,19168.732829497,0
+FSGS.US,D,20180105,000000,18.8071,18.9135,18.8071,18.8238,37913.924266835,0
+FSGS.US,D,20180108,000000,18.8536,18.8536,18.8536,18.8536,157.62173328501,0
+FSGS.US,D,20180109,000000,19.0252,19.0252,18.988,18.988,2186.3313888988,0
+FSGS.US,D,20180110,000000,18.8854,18.9731,18.8854,18.9479,18499.644655552,0
+FSGS.US,D,20180111,000000,19.0516,19.2472,19.0497,19.2472,4448.7930027176,0
+FSGS.US,D,20180112,000000,19.3285,19.417,19.2958,19.2958,3941.6155888142,0
+FSGS.US,D,20180116,000000,19.512,19.5215,19.1988,19.2481,3273.5996715587,0
+FSGS.US,D,20180117,000000,19.2256,19.346,19.2256,19.251,1724.188755934,0
+FSGS.US,D,20180118,000000,19.1316,19.1577,19.1306,19.14,3481.6174692273,0
+FSGS.US,D,20180119,000000,19.2333,19.2874,19.2333,19.2782,1234.1674490547,0
+FSGS.US,D,20180122,000000,19.3125,19.3125,19.2782,19.2958,846.01052763178,0
+FSGS.US,D,20180123,000000,19.346,19.3957,19.337,19.3957,5884.5447093069,0
+FSGS.US,D,20180124,000000,19.5392,19.5392,19.2686,19.2874,9919.4466300653,0
+FSGS.US,D,20180125,000000,19.346,19.346,19.2081,19.2686,3139.567585432,0
+FSGS.US,D,20180129,000000,19.3628,19.3628,19.3209,19.3209,2248.5222768617,0
+FSGS.US,D,20180130,000000,19.1764,19.1764,19.016,19.0516,6600.812177568,0
+FSGS.US,D,20180131,000000,19.1222,19.1222,19.0207,19.0207,1114.0746998852,0
+FSGS.US,D,20180201,000000,18.8808,18.8854,18.8808,18.8854,689.46105103578,0
+FSGS.US,D,20180202,000000,18.6252,18.6252,18.5367,18.5367,1384.2833855166,0
+FSGS.US,D,20180205,000000,18.31,18.31,18.1188,18.1188,305.5931563689,0
+FSGS.US,D,20180206,000000,17.5631,18.0534,17.492,18.0534,1991.1806714984,0
+FSGS.US,D,20180207,000000,18.0582,18.102,18.0133,18.102,522.18900754965,0
+FSGS.US,D,20180208,000000,17.7541,17.7541,17.7541,17.7541,605.82502929271,0
+FSGS.US,D,20180209,000000,17.4231,17.4231,17.4231,17.4231,6938.5730346073,0
+FSGS.US,D,20180214,000000,17.8734,17.9464,17.8734,17.9006,4167.8617501961,0
+FSGS.US,D,20180215,000000,18.2857,18.2857,18.2857,18.2857,184.42815051035,0
+FSGS.US,D,20180216,000000,19.9382,19.9382,18.5077,18.5077,898.55110539345,0
+FSGS.US,D,20180220,000000,18.4777,18.4777,18.2587,18.2587,10585.318033943,0
+FSGS.US,D,20180221,000000,18.3986,18.4685,18.39,18.3986,1525.8212684664,0
+FSGS.US,D,20180222,000000,18.3007,18.3007,18.2327,18.2327,9921.5911434434,0
+FSGS.US,D,20180223,000000,18.4144,18.4144,18.4144,18.4144,113.65920903545,0
+FSGS.US,D,20180226,000000,18.3986,18.4956,18.3986,18.4919,3605.999245153,0
+FSGS.US,D,20180227,000000,18.5367,18.5393,18.3277,18.3277,2217.4268328803,0
+FSGS.US,D,20180301,000000,18.1366,18.1458,17.8306,17.8886,4108.8876323003,0
+FSGS.US,D,20180306,000000,18.3173,18.4256,18.3173,18.4256,1398.2227224738,0
+FSGS.US,D,20180307,000000,18.5609,18.6122,18.5105,18.6122,1445.4020167904,0
+FSGS.US,D,20180308,000000,18.4508,18.4777,18.433,18.4777,24743.395355678,0
+FSGS.US,D,20180312,000000,18.9254,18.9254,18.9254,18.9254,282.00350921059,0
+FSGS.US,D,20180314,000000,18.6858,18.6858,18.6671,18.6671,713.05069819408,0
+FSGS.US,D,20180315,000000,18.7109,18.7109,18.6252,18.6485,1077.6179724588,0
+FSGS.US,D,20180320,000000,18.6178,18.6178,18.6178,18.6178,765.59127595575,0
+FSGS.US,D,20180321,000000,18.7037,18.7596,18.7037,18.7596,478.22648330009,0
+FSGS.US,D,20180322,000000,18.6923,18.6923,18.6699,18.6699,596.1747190916,0
+FSGS.US,D,20180323,000000,18.3408,18.3408,18.3408,18.3408,297.01510285678,0
+FSGS.US,D,20180326,000000,18.0572,18.197,18.0572,18.197,1177.337844537,0
+FSGS.US,D,20180327,000000,18.3033,18.3033,18.3033,18.3033,1815.3305745002,0
+FSGS.US,D,20180403,000000,17.9975,17.9975,17.9761,17.991,1626.6133972337,0
+FSGS.US,D,20180404,000000,18.1431,18.1431,18.1431,18.1431,584.37989551244,0
+FSGS.US,D,20180409,000000,18.3557,18.3557,18.3342,18.3342,500.74387376938,0
+FSGS.US,D,20180410,000000,18.5009,18.5609,18.5009,18.5609,452.49232276376,0
+FSGS.US,D,20180411,000000,18.5319,18.5319,18.5105,18.5319,1214.8668286525,0
+FSGS.US,D,20180417,000000,18.9029,18.9029,18.8622,18.8622,1012.2103144289,0
+FSGS.US,D,20180418,000000,18.9218,19.0243,18.9218,18.9853,5174.7107811799,0
+FSGS.US,D,20180419,000000,18.9012,18.9012,18.8518,18.8518,1509.7374181312,0
+FSGS.US,D,20180420,000000,18.8136,18.8229,18.7193,18.7193,2437.239454128,0
+FSGS.US,D,20180424,000000,18.7633,18.7895,18.5776,18.5776,1537.6160920456,0
+FSGS.US,D,20180425,000000,18.6616,18.6906,18.6616,18.6906,2703.1591130034,0
+FSGS.US,D,20180426,000000,18.8574,18.8574,18.8574,18.8574,204.80102760161,0
+FSGS.US,D,20180427,000000,18.7763,18.7763,18.7763,18.7763,475.00971323305,0
+FSGS.US,D,20180430,000000,18.71,18.7547,18.71,18.7241,1201.9997483843,0
+FSGS.US,D,20180501,000000,18.6308,18.6308,18.5768,18.5768,990.76518064862,0
+FSGS.US,D,20180502,000000,18.6364,18.6364,18.6364,18.6364,342.04988379535,0
+FSGS.US,D,20180503,000000,18.4845,18.4845,18.448,18.448,481.44325336713,0
+FSGS.US,D,20180507,000000,18.8536,18.8536,18.8536,18.8536,264.84740218637,0
+FSGS.US,D,20180508,000000,18.9029,18.9126,18.9029,18.9126,1292.0693102614,0
+FSGS.US,D,20180509,000000,18.9301,19.0252,18.9301,19.0197,3726.0919943224,0
+FSGS.US,D,20180510,000000,19.0654,19.0654,19.0516,19.0516,1396.0782090958,0
+FSGS.US,D,20180511,000000,19.0477,19.0477,19.0132,19.0243,1343.5376313341,0
+FSGS.US,D,20180514,000000,19.0618,19.0618,18.9721,18.9814,1953.6516873829,0
+FSGS.US,D,20180515,000000,18.9554,18.9554,18.9554,18.9554,656.22109367635,0
+FSGS.US,D,20180516,000000,19.1485,19.1567,19.1485,19.1559,1448.6187868574,0
+FSGS.US,D,20180517,000000,19.2958,19.2958,19.2958,19.2958,204.80102760161,0
+FSGS.US,D,20180518,000000,19.3628,19.3628,19.3059,19.3059,619.76436624989,0
+FSGS.US,D,20180521,000000,19.4786,19.4786,19.4722,19.4722,898.55110539345,0
+FSGS.US,D,20180522,000000,19.4692,19.4692,19.4692,19.4692,1077.6179724588,0
+FSGS.US,D,20180524,000000,19.3825,19.4003,19.3825,19.3825,745.21839886449,0
+FSGS.US,D,20180525,000000,19.3628,19.3898,19.3059,19.32,3981.2890863077,0
+FSGS.US,D,20180529,000000,19.3545,19.417,19.2304,19.3109,1346.7544014012,0
+FSGS.US,D,20180530,000000,19.5868,19.5868,19.5868,19.5868,313.09895319199,0
+FSGS.US,D,20180531,000000,19.7126,19.7126,19.4859,19.4859,3675.6959299388,0
+FSGS.US,D,20180604,000000,19.6455,19.6455,19.5511,19.5511,750.57968230956,0
+FSGS.US,D,20180605,000000,19.653,19.7126,19.653,19.7126,1534.3993219785,0
+FSGS.US,D,20180606,000000,19.748,19.748,19.748,19.748,1059.3896087455,0
+FSGS.US,D,20180608,000000,19.8553,19.8553,19.8553,19.8553,116.87597910249,0
+FSGS.US,D,20180611,000000,20.0109,20.0109,19.8871,19.9803,2085.5392601315,0
+FSGS.US,D,20180612,000000,20.0027,20.0027,19.9488,19.9488,2355.747945763,0
+FSGS.US,D,20180613,000000,19.9569,19.9569,19.8871,19.9048,4982.7768338464,0
+FSGS.US,D,20180615,000000,19.9048,19.9048,19.8823,19.8823,488.94905019023,0
+FSGS.US,D,20180619,000000,19.9841,19.9924,19.9841,19.9924,997.1987207827,0
+FSGS.US,D,20180620,000000,20.2284,20.2657,20.2284,20.2657,867.45566141204,0
+FSGS.US,D,20180621,000000,20.1704,20.1743,20.1704,20.1743,836.36021743065,0
+FSGS.US,D,20180622,000000,20.1396,20.1396,20.1396,20.1396,568.29604517724,0
+FSGS.US,D,20180625,000000,19.8545,19.9058,19.8497,19.9058,1169.8320477139,0
+FSGS.US,D,20180626,000000,20.024,20.024,20.024,20.024,283.0757658996,0
+FSGS.US,D,20180627,000000,19.9701,19.9701,19.8189,19.8189,2264.6061271968,0
+FSGS.US,D,20180628,000000,19.6735,19.7584,19.6735,19.7584,4342.6395905053,0
+FSGS.US,D,20180629,000000,19.8322,19.8322,19.8322,19.8322,362.42276088662,0
+FSGS.US,D,20180703,000000,19.93,19.9569,19.8749,19.8749,8156.6566333269,0
+FSGS.US,D,20180705,000000,19.9158,19.9419,19.8991,19.9198,2210.9932927461,0
+FSGS.US,D,20180706,000000,20.2703,20.2814,20.2684,20.2814,1604.0960067644,0
+FSGS.US,D,20180709,000000,20.371,20.371,20.371,20.371,371.00081439873,0
+FSGS.US,D,20180710,000000,20.5053,20.5053,20.288,20.288,2165.9585118076,0
+FSGS.US,D,20180711,000000,20.1704,20.1704,20.1704,20.1704,394.59046155702,0
+FSGS.US,D,20180712,000000,20.0951,20.1107,20.0027,20.1025,1381.0666154496,0
+FSGS.US,D,20180716,000000,20.024,20.0409,20.024,20.0409,826.70990722953,0
+FSGS.US,D,20180718,000000,20.0466,20.0466,20.0466,20.0466,513.61095403754,0
+FSGS.US,D,20180719,000000,20.0409,20.0409,20.0409,20.0409,180.1391237543,0
+FSGS.US,D,20180720,000000,20.2796,20.2796,20.2796,20.2796,1097.99084955,0
+FSGS.US,D,20180724,000000,20.3655,20.3655,20.0317,20.0317,1351.0434281573,0
+FSGS.US,D,20180725,000000,20.1883,20.1883,20.0409,20.0409,1459.3413537476,0
+FSGS.US,D,20180726,000000,20.2246,20.3141,20.2246,20.2974,3654.2507961586,0
+FSGS.US,D,20180727,000000,20.024,20.024,20.0008,20.0008,511.46644065951,0
+FSGS.US,D,20180801,000000,20.2433,20.2528,19.9971,20.0782,1718.8274724889,0
+FSGS.US,D,20180802,000000,20.1444,20.2796,20.1444,20.2796,233.75195820498,0
+FSGS.US,D,20180803,000000,20.1444,20.1444,20.1444,20.1444,1146.2424005556,0
+FSGS.US,D,20180806,000000,20.2189,20.2189,20.2189,20.2189,282.00350921059,0
+FSGS.US,D,20180808,000000,20.1025,20.1025,20.0634,20.0951,3468.7503889591,0
+FSGS.US,D,20180810,000000,19.9149,20.1107,19.9149,20.1107,3186.7468797485,0
+FSGS.US,D,20180813,000000,19.9365,19.9365,19.9365,19.9365,183.35589382133,0
+FSGS.US,D,20180814,000000,20.2153,20.2161,20.2153,20.2161,1141.9533737996,0
+FSGS.US,D,20180820,000000,20.288,20.4139,20.288,20.4139,762.37450588871,0
+FSGS.US,D,20180821,000000,20.6547,20.6547,20.6547,20.6547,422.46913547138,0
+FSGS.US,D,20180822,000000,20.7336,20.7336,20.595,20.595,369.92855770971,0
+FSGS.US,D,20180824,000000,20.6059,20.6127,20.6059,20.6127,602.60825922568,0
+FSGS.US,D,20180828,000000,20.7862,20.7862,20.6368,20.6788,2792.1564181915,0
+FSGS.US,D,20180829,000000,20.6547,20.7384,20.6547,20.7384,583.30763882343,0
+FSGS.US,D,20180830,000000,20.7068,20.7068,20.7068,20.7068,444.98652594066,0
+FSGS.US,D,20180831,000000,20.6974,20.7525,20.6974,20.7525,1032.5831915202,0
+FSGS.US,D,20180904,000000,20.6097,20.6097,20.6097,20.6097,327.03829014916,0
+FSGS.US,D,20180905,000000,20.6462,20.7246,20.6462,20.7152,908.20141559456,0
+FSGS.US,D,20180907,000000,20.6191,20.6191,20.4532,20.47,3371.1750302589,0
+FSGS.US,D,20180910,000000,20.5435,20.5435,20.5435,20.5435,319.53249332607,0
+FSGS.US,D,20180912,000000,20.4315,20.5017,20.4315,20.4439,6155.8256516274,0
+FSGS.US,D,20180913,000000,20.5844,20.5844,20.441,20.4783,885.68402512528,0
+FSGS.US,D,20180917,000000,20.4101,20.4495,20.3646,20.3646,3866.5576205833,0
+FSGS.US,D,20180918,000000,20.4875,20.497,20.3964,20.4783,7541.1812938331,0
+FSGS.US,D,20180920,000000,20.4281,20.4281,20.4281,20.4281,313.09895319199,0
+FSGS.US,D,20180921,000000,20.5763,20.5763,20.4101,20.4101,1649.130787703,0
+FSGS.US,D,20180924,000000,20.3217,20.3412,20.2423,20.2788,3965.2052359725,0
+FSGS.US,D,20180925,000000,20.26,20.3924,20.26,20.3608,1541.9051188017,0
+FSGS.US,D,20180926,000000,20.2303,20.2805,20.2303,20.2788,585.45215220145,0
+FSGS.US,D,20180927,000000,20.1986,20.2237,20.1986,20.2023,1512.9541881982,0
+FSGS.US,D,20180928,000000,20.1695,20.2694,20.1695,20.233,1153.7481973787,0
+FSGS.US,D,20181002,000000,19.8292,19.8639,19.8292,19.8553,1220.2281120976,0
+FSGS.US,D,20181003,000000,19.9644,19.9644,19.9644,19.9644,134.03208612671,0
+FSGS.US,D,20181004,000000,19.748,19.8553,19.748,19.8105,881.39499836922,0
+FSGS.US,D,20181005,000000,19.7836,19.7836,19.6389,19.652,886.7562818143,0
+FSGS.US,D,20181011,000000,19.1774,19.1774,19.1774,19.1774,299.15961623481,0
+FSGS.US,D,20181012,000000,18.9564,18.9564,18.6988,18.6988,418.18010871533,0
+FSGS.US,D,20181016,000000,19.0271,19.3237,19.0086,19.3237,1308.1531605966,0
+FSGS.US,D,20181018,000000,18.9564,18.9564,18.9564,18.9564,112.58695234643,0
+FSGS.US,D,20181022,000000,18.9917,18.9917,18.7623,18.8238,3513.7851698978,0
+FSGS.US,D,20181024,000000,18.309,18.309,18.309,18.309,397.80723162407,0
+FSGS.US,D,20181025,000000,18.2484,18.4014,18.2484,18.4014,2527.3090160051,0
+FSGS.US,D,20181026,000000,18.1553,18.2594,18.1553,18.1898,1307.0809039077,0
+FSGS.US,D,20181029,000000,18.4004,18.4004,18.4004,18.4004,286.29253596665,0
+FSGS.US,D,20181030,000000,18.4247,18.5233,18.4247,18.5144,1466.8471505707,0
+FSGS.US,D,20181031,000000,18.5758,18.5758,18.4826,18.5233,1031.5109348311,0
+FSGS.US,D,20181101,000000,18.3761,18.6663,18.3761,18.6663,773.09707277885,0
+FSGS.US,D,20181102,000000,18.7939,18.7939,18.7939,18.7939,525.40577761669,0
+FSGS.US,D,20181106,000000,19.0086,19.0086,19.0086,19.0086,221.95713462582,0
+FSGS.US,D,20181107,000000,19.2472,19.2472,19.2472,19.2472,992.90969402664,0
+FSGS.US,D,20181109,000000,19.1242,19.1325,18.9946,18.9946,7160.5301692332,0
+FSGS.US,D,20181112,000000,18.9647,18.9647,18.7977,18.7977,2984.090365525,0
+FSGS.US,D,20181113,000000,18.9394,18.9394,18.7789,18.7789,1582.6508729841,0
+FSGS.US,D,20181114,000000,18.709,18.709,18.709,18.709,289.50930603369,0
+FSGS.US,D,20181115,000000,18.7222,18.7222,18.7222,18.7222,363.49501757563,0
+FSGS.US,D,20181116,000000,18.8062,18.8333,18.8062,18.8333,1807.824777677,0
+FSGS.US,D,20181119,000000,18.8546,18.8546,18.7174,18.7174,1375.7053320045,0
+FSGS.US,D,20181120,000000,18.35,18.35,18.35,18.35,360.27824750858,0
+FSGS.US,D,20181121,000000,18.6383,18.6383,18.5413,18.5413,4334.0615369932,0
+FSGS.US,D,20181123,000000,18.5822,18.5822,18.5822,18.5822,254.12483529623,0
+FSGS.US,D,20181126,000000,18.6831,18.6831,18.6831,18.6831,657.29335036537,0
+FSGS.US,D,20181127,000000,18.5413,18.5413,18.5413,18.5413,820.27636709545,0
+FSGS.US,D,20181128,000000,18.5393,18.8146,18.5124,18.81,3014.1135528174,0
+FSGS.US,D,20181129,000000,18.709,18.8509,18.709,18.8509,2995.8851891041,0
+FSGS.US,D,20181130,000000,18.8294,18.8294,18.7828,18.7828,1413.23431612,0
+FSGS.US,D,20181203,000000,18.8164,18.8164,18.7977,18.7977,342.04988379535,0
+FSGS.US,D,20181204,000000,18.7539,18.7539,18.3445,18.3445,975.75358700243,0
+FSGS.US,D,20181206,000000,17.9455,18.0861,17.9212,18.0861,1991.1806714984,0
+FSGS.US,D,20181207,000000,18.2346,18.2346,18.061,18.061,1075.4734590807,0
+FSGS.US,D,20181210,000000,17.7187,17.7776,17.522,17.6813,3993.0839098869,0
+FSGS.US,D,20181211,000000,17.7953,17.7988,17.7953,17.7953,1028.2941647641,0
+FSGS.US,D,20181212,000000,18.0312,18.0312,18.0312,18.0312,2271.0396673309,0
+FSGS.US,D,20181213,000000,17.8447,17.8447,17.6441,17.6626,2387.9156464335,0
+FSGS.US,D,20181214,000000,17.6441,17.6441,17.4324,17.4324,3389.4033939722,0
+FSGS.US,D,20181217,000000,17.258,17.438,16.9838,16.9838,5783.7525805397,0
+FSGS.US,D,20181218,000000,17.1591,17.1591,17.0798,17.0798,478.22648330009,0
+FSGS.US,D,20181219,000000,17.0286,17.0649,16.664,16.664,3197.4694466387,0
+FSGS.US,D,20181220,000000,16.6732,16.6891,16.6732,16.6891,363.49501757563,0
+FSGS.US,D,20181221,000000,16.3143,16.6732,16.1769,16.3143,4680.4004475446,0
+FSGS.US,D,20181224,000000,15.9114,16.0829,15.874,15.874,7280.6229184028,0
+FSGS.US,D,20181226,000000,15.8199,16.247,15.8199,16.2423,4702.9178380139,0
+FSGS.US,D,20181227,000000,16.247,16.3105,15.6531,16.2208,5636.8534141448,0
+FSGS.US,D,20181228,000000,16.4281,16.595,16.4281,16.5492,3210.3365269069,0
+FSGS.US,D,20181231,000000,16.4261,16.5298,16.4261,16.5083,3000.1742158602,0
+FSGS.US,D,20190102,000000,16.5054,16.7973,16.5054,16.7795,17857.362898834,0
+FSGS.US,D,20190103,000000,16.47,16.6286,16.47,16.6286,448.20329600771,0
+FSGS.US,D,20190104,000000,16.8793,17.0202,16.8793,17.0202,775.24158615687,0
+FSGS.US,D,20190107,000000,17.1088,17.2458,17.1088,17.175,1486.1477709729,0
+FSGS.US,D,20190108,000000,17.286,17.3747,17.286,17.3747,446.05878262968,0
+FSGS.US,D,20190109,000000,17.5789,17.6096,17.5789,17.6096,1705.9603922208,0
+FSGS.US,D,20190110,000000,17.6405,17.7653,17.6405,17.7653,782.74738297997,0
+FSGS.US,D,20190111,000000,17.6591,17.7661,17.6591,17.7661,1463.6303805037,0
+FSGS.US,D,20190114,000000,17.6496,17.8007,17.6496,17.7083,1665.2146380382,0
+FSGS.US,D,20190115,000000,17.6496,17.6496,17.6496,17.6496,113.65920903545,0
+FSGS.US,D,20190116,000000,17.9622,17.9706,17.8429,17.9154,3156.7236924562,0
+FSGS.US,D,20190117,000000,17.9855,18.0748,17.9771,18.0748,2546.6096364074,0
+FSGS.US,D,20190118,000000,18.2261,18.2354,18.2261,18.2261,469.64842978798,0
+FSGS.US,D,20190122,000000,18.0468,18.0468,18.0468,18.0468,111.51469565742,0
+FSGS.US,D,20190123,000000,18.1113,18.1113,17.8429,17.9062,4057.4193112277,0
+FSGS.US,D,20190124,000000,18.0182,18.0274,18.0182,18.0274,1325.3092676208,0
+FSGS.US,D,20190128,000000,18.0553,18.2046,18.0553,18.1197,4092.8037819652,0
+FSGS.US,D,20190129,000000,18.1821,18.2436,18.1821,18.2131,4416.6253020473,0
+FSGS.US,D,20190130,000000,18.2074,18.2074,18.2074,18.2074,254.12483529623,0
+FSGS.US,D,20190131,000000,18.4387,18.4387,18.3595,18.3948,2822.1796054839,0
+FSGS.US,D,20190201,000000,18.4125,18.4759,18.3418,18.3595,4761.8919559096,0
+FSGS.US,D,20190204,000000,18.5357,18.5357,18.5178,18.5357,2875.7924399346,0
+FSGS.US,D,20190205,000000,18.5009,18.5263,18.5009,18.5134,3454.811052002,0
+FSGS.US,D,20190206,000000,18.572,18.6056,18.572,18.6056,498.59936039135,0
+FSGS.US,D,20190207,000000,18.4256,18.4553,18.4256,18.4553,1429.3181664553,0
+FSGS.US,D,20190208,000000,18.4397,18.4397,18.3686,18.3733,1211.6500585855,0
+FSGS.US,D,20190211,000000,18.5618,18.6075,18.5618,18.6075,648.71529685327,0
+FSGS.US,D,20190213,000000,18.8734,18.9981,18.8108,18.9721,1951.5071740048,0
+FSGS.US,D,20190215,000000,19.2379,19.2379,19.2379,19.2379,260.55837543031,0
+FSGS.US,D,20190219,000000,19.4124,19.4124,19.4088,19.4088,546.85091139696,0
+FSGS.US,D,20190220,000000,19.388,19.3974,19.2379,19.3974,1540.8328621126,0
+FSGS.US,D,20190221,000000,19.2901,19.318,19.2901,19.318,1472.2084340158,0
+FSGS.US,D,20190222,000000,19.4252,19.4252,19.3432,19.3432,1769.2235368725,0
+FSGS.US,D,20190225,000000,19.4944,19.5307,19.4944,19.5307,520.04449417162,0
+FSGS.US,D,20190226,000000,19.334,19.334,19.2379,19.2379,924.28526592977,0
+FSGS.US,D,20190227,000000,19.1288,19.1419,19.0691,19.1419,3373.3195436369,0
+FSGS.US,D,20190228,000000,19.1931,19.2044,19.1642,19.1642,6608.3179743912,0
+FSGS.US,D,20190304,000000,19.0775,19.0775,19.0775,19.0775,375.28984115478,0
+FSGS.US,D,20190305,000000,19.016,19.016,19.016,19.016,150.11593646191,0
+FSGS.US,D,20190306,000000,18.9673,18.9805,18.9673,18.9805,1918.2672166455,0
+FSGS.US,D,20190307,000000,18.5926,18.5926,18.4759,18.5105,1189.1326681162,0
+FSGS.US,D,20190311,000000,18.5954,18.5954,18.5954,18.5954,141.53788294981,0
+FSGS.US,D,20190312,000000,18.7437,18.7437,18.7437,18.7437,123.30951923657,0
+FSGS.US,D,20190314,000000,18.7279,18.7279,18.6877,18.6877,1568.7115360269,0
+FSGS.US,D,20190315,000000,18.7381,18.7381,18.7381,18.7381,255.19709198525,0
+FSGS.US,D,20190321,000000,18.6915,18.7501,18.6915,18.7501,694.82233448085,0
+FSGS.US,D,20190325,000000,18.1898,18.1898,18.1898,18.1898,210.16231104668,0
+FSGS.US,D,20190326,000000,18.2857,18.2857,18.2857,18.2857,186.57266388838,0
+FSGS.US,D,20190327,000000,18.295,18.4239,18.295,18.4239,1044.3780150993,0
+FSGS.US,D,20190329,000000,18.6075,18.6075,18.6075,18.6075,675.52171407861,0
+FSGS.US,D,20190401,000000,18.669,18.7818,18.669,18.7818,824.5653938515,0
+FSGS.US,D,20190402,000000,18.946,18.946,18.669,18.7279,770.95255940082,0
+FSGS.US,D,20190403,000000,18.7911,18.8146,18.7911,18.8146,971.46456024638,0
+FSGS.US,D,20190404,000000,18.8556,18.8556,18.8509,18.8509,714.1229548831,0
+FSGS.US,D,20190408,000000,19.0516,19.057,19.0516,19.057,746.29065555351,0
+FSGS.US,D,20190410,000000,19.056,19.1111,19.056,19.1111,601.53600253666,0
+FSGS.US,D,20190415,000000,19.097,19.1064,19.097,19.1064,1719.899729178,0
+FSGS.US,D,20190416,000000,19.1306,19.1306,19.0608,19.0608,3000.1742158602,0
+FSGS.US,D,20190417,000000,19.0888,19.0888,19.0318,19.0318,2860.7808462885,0
+FSGS.US,D,20190418,000000,19.0448,19.0448,19.0039,19.0039,4708.279121459,0
+FSGS.US,D,20190422,000000,19.1147,19.1147,18.9012,18.92,7640.9011659114,0
+FSGS.US,D,20190423,000000,19.1774,19.2035,19.1532,19.2035,5110.3753798391,0
+FSGS.US,D,20190424,000000,19.2165,19.2623,19.1735,19.2623,1358.5492249803,0
+FSGS.US,D,20190425,000000,19.2119,19.2119,18.9609,19.017,4108.8876323003,0
+FSGS.US,D,20190426,000000,18.9991,19.1774,18.9991,19.1642,6325.2422084916,0
+FSGS.US,D,20190429,000000,19.2256,19.2651,19.2256,19.2651,878.17822830219,0
+FSGS.US,D,20190430,000000,19.1419,19.2119,19.0328,19.1297,4845.5279776527,0
+FSGS.US,D,20190501,000000,19.0608,19.0701,19.0608,19.0608,1372.4885619375,0
+FSGS.US,D,20190502,000000,18.9693,18.9693,18.9693,18.9693,1090.4850527269,0
+FSGS.US,D,20190503,000000,19.2686,19.2686,19.2686,19.2686,640.13724334115,0
+FSGS.US,D,20190507,000000,19.1867,19.1867,19.0207,19.0207,1728.4777826901,0
+FSGS.US,D,20190508,000000,18.9991,19.0355,18.987,19.017,1035.7999615872,0
+FSGS.US,D,20190509,000000,18.7678,18.9627,18.7501,18.9601,1600.8792366974,0
+FSGS.US,D,20190510,000000,18.9106,18.9106,18.9106,18.9106,214.45133780273,0
+FSGS.US,D,20190513,000000,18.8379,18.8379,18.4658,18.4937,1872.1601790178,0
+FSGS.US,D,20190514,000000,18.5367,18.6336,18.5348,18.6336,5985.3368380742,0
+FSGS.US,D,20190515,000000,18.6252,18.6608,18.6252,18.6608,260.55837543031,0
+FSGS.US,D,20190516,000000,18.9087,18.9087,18.9087,18.9087,781.67512629095,0
+FSGS.US,D,20190517,000000,18.7139,18.7139,18.5803,18.5803,2606.6560109922,0
+FSGS.US,D,20190520,000000,18.4441,18.517,18.3733,18.4108,2533.7425561393,0
+FSGS.US,D,20190521,000000,18.5441,18.6364,18.5441,18.627,3112.7611682066,0
+FSGS.US,D,20190522,000000,18.4658,18.4658,18.4658,18.4658,361.3505041976,0
+FSGS.US,D,20190523,000000,18.349,18.349,18.118,18.1263,1252.3958127679,0
+FSGS.US,D,20190524,000000,18.1627,18.1627,18.1534,18.1627,1732.7668094461,0
+FSGS.US,D,20190528,000000,18.2764,18.2764,18.0012,18.0012,1949.3626606269,0
+FSGS.US,D,20190529,000000,17.8782,17.8905,17.7766,17.8419,1891.4607994201,0
+FSGS.US,D,20190530,000000,18.0012,18.0012,17.8782,17.8782,428.90267560546,0
+FSGS.US,D,20190531,000000,17.6245,17.6245,17.5051,17.5051,817.0595970284,0
+FSGS.US,D,20190603,000000,17.7093,17.728,17.6424,17.7271,1847.4982751705,0
+FSGS.US,D,20190604,000000,17.8877,18.1001,17.8877,18.1001,1945.0736338708,0
+FSGS.US,D,20190605,000000,18.0051,18.0051,18.0051,18.0051,122.23726254755,0
+FSGS.US,D,20190606,000000,18.0948,18.0948,17.8419,17.9043,1266.3351497251,0
+FSGS.US,D,20190607,000000,18.1001,18.1356,18.0582,18.0582,2106.9843939118,0
+FSGS.US,D,20190610,000000,18.0731,18.3518,18.0731,18.1811,5292.6590169714,0
+FSGS.US,D,20190611,000000,18.2913,18.3164,18.1627,18.2427,5641.1424409009,0
+FSGS.US,D,20190612,000000,18.1811,18.1898,18.1356,18.1859,5964.963960983,0
+FSGS.US,D,20190613,000000,18.3678,18.3771,18.3518,18.3518,3038.7754566646,0
+FSGS.US,D,20190614,000000,18.3119,18.349,18.2474,18.3304,3817.2338128886,0
+FSGS.US,D,20190617,000000,18.3313,18.3313,18.298,18.3231,4599.9811958686,0
+FSGS.US,D,20190618,000000,18.4787,18.4947,18.4275,18.4275,3523.4354800989,0
+FSGS.US,D,20190619,000000,18.4667,18.4667,18.4115,18.4115,1099.063106239,0
+FSGS.US,D,20190620,000000,18.5991,18.6083,18.5263,18.5375,3637.0946891344,0
+FSGS.US,D,20190621,000000,18.3873,18.4855,18.3873,18.4004,1607.3127768314,0
+FSGS.US,D,20190624,000000,18.4573,18.4573,18.349,18.349,4209.6797610677,0
+FSGS.US,D,20190625,000000,18.2886,18.2886,18.2064,18.2064,4885.2014751462,0
+FSGS.US,D,20190626,000000,18.2764,18.2764,18.2054,18.2149,3944.8323588813,0
+FSGS.US,D,20190627,000000,18.2999,18.3518,18.2999,18.3518,742.00162879746,0
+FSGS.US,D,20190628,000000,18.6979,18.6979,18.6979,18.6979,466.43165972094,0
+FSGS.US,D,20190701,000000,18.9403,18.9403,18.574,18.5768,2897.2375737149,0
+FSGS.US,D,20190702,000000,18.6446,18.6446,18.42,18.5451,6033.5883890798,0
+FSGS.US,D,20190703,000000,18.6532,18.7156,18.6262,18.696,2464.0458713534,0
+FSGS.US,D,20190705,000000,18.6532,18.7343,18.6446,18.7343,2469.4071547985,0
+FSGS.US,D,20190708,000000,18.7222,18.7222,18.5812,18.5812,2602.3669842361,0
+FSGS.US,D,20190709,000000,18.5105,18.5105,18.5105,18.5105,215.52359449174,0
+FSGS.US,D,20190710,000000,18.5971,18.5971,18.5971,18.5971,708.76167143802,0
+FSGS.US,D,20190712,000000,18.5803,18.7156,18.5451,18.696,4070.2863914959,0
+FSGS.US,D,20190715,000000,18.5545,18.5545,18.4947,18.5283,1812.1138044331,0
+FSGS.US,D,20190716,000000,18.6178,18.6178,18.6178,18.6178,506.10515721444,0
+FSGS.US,D,20190718,000000,18.3231,18.4406,18.3231,18.4406,1035.7999615872,0
+FSGS.US,D,20190719,000000,18.5589,18.5794,18.5545,18.5794,1938.6400937367,0
+FSGS.US,D,20190722,000000,18.5451,18.5451,18.3585,18.3742,2957.2839482996,0
+FSGS.US,D,20190723,000000,18.4563,18.5263,18.4563,18.5263,795.61446324813,0
+FSGS.US,D,20190724,000000,18.5803,18.7457,18.5554,18.7457,2186.3313888988,0
+FSGS.US,D,20190725,000000,18.6804,18.6979,18.6187,18.6709,2369.6872827202,0
+FSGS.US,D,20190726,000000,18.7427,18.8405,18.7427,18.8405,686.24428096874,0
+FSGS.US,D,20190729,000000,18.6877,18.6877,18.6877,18.6877,413.89108195927,0
+FSGS.US,D,20190730,000000,18.6709,18.9321,18.6476,18.9321,3000.1742158602,0
+FSGS.US,D,20190731,000000,18.7789,19.0112,18.7789,18.9135,1471.1361773267,0
+FSGS.US,D,20190801,000000,18.5441,18.5451,18.5263,18.5263,1063.6786355016,0
+FSGS.US,D,20190802,000000,18.5263,18.5263,18.2624,18.3398,336.68860035029,0
+FSGS.US,D,20190805,000000,17.9212,17.9212,17.8847,17.8886,894.26207863739,0
+FSGS.US,D,20190807,000000,17.7691,17.8231,17.7598,17.8196,1346.7544014012,0
+FSGS.US,D,20190808,000000,18.1802,18.1802,18.1553,18.1553,945.73039971005,0
+FSGS.US,D,20190809,000000,17.9677,17.9677,17.9677,17.9677,866.38340472304,0
+FSGS.US,D,20190813,000000,17.6347,17.7877,17.6347,17.7877,927.50203599681,0
+FSGS.US,D,20190814,000000,17.4473,17.4875,17.4399,17.4726,830.99893398558,0
+FSGS.US,D,20190815,000000,17.4023,17.4211,17.2589,17.3848,6609.3902310801,0
+FSGS.US,D,20190816,000000,17.7598,17.7598,17.689,17.689,374.21758446576,0
+FSGS.US,D,20190819,000000,17.9992,18.0079,17.9816,17.9992,1171.9765610919,0
+FSGS.US,D,20190821,000000,17.8754,17.9584,17.8754,17.9108,8104.1160555652,0
+FSGS.US,D,20190822,000000,17.8754,17.9564,17.8754,17.9489,1720.9719858669,0
+FSGS.US,D,20190823,000000,17.7337,17.7337,17.3495,17.3495,3545.9528705682,0
+FSGS.US,D,20190826,000000,17.4547,17.4744,17.4547,17.4744,1671.6481781723,0
+FSGS.US,D,20190827,000000,17.3112,17.3428,17.3112,17.3428,880.32274168022,0
+FSGS.US,D,20190828,000000,17.339,17.5479,17.339,17.5479,790.25317980306,0
+FSGS.US,D,20190829,000000,17.8166,17.8595,17.8166,17.8296,1841.0647350365,0
+FSGS.US,D,20190830,000000,17.8296,17.9072,17.8296,17.8391,1054.0283253004,0
+FSGS.US,D,20190903,000000,17.7504,17.7504,17.4902,17.4902,3079.5212108472,0
+FSGS.US,D,20190904,000000,17.7152,17.7152,17.6441,17.7065,1464.7026371926,0
+FSGS.US,D,20190905,000000,18.1084,18.1253,18.0992,18.1068,1077.6179724588,0
+FSGS.US,D,20190906,000000,18.1524,18.1802,18.0899,18.1068,809.55380020531,0
+FSGS.US,D,20190909,000000,18.42,18.4368,18.1888,18.4368,938.22460288695,0
+FSGS.US,D,20190910,000000,18.4115,18.6858,18.4115,18.6858,3768.982261883,0
+FSGS.US,D,20190911,000000,18.9403,19.055,18.8985,19.055,1667.3591514163,0
+FSGS.US,D,20190912,000000,18.975,19.055,18.9488,19.0532,1504.3761346861,0
+FSGS.US,D,20190913,000000,19.1456,19.1456,19.0915,19.0915,1092.6295661049,0
+FSGS.US,D,20190916,000000,19.2613,19.2651,19.1185,19.251,2501.5748554688,0
+FSGS.US,D,20190917,000000,19.2256,19.2256,18.9937,19.0737,3164.2294892793,0
+FSGS.US,D,20190918,000000,19.0338,19.0338,18.8583,18.9574,4975.2710370234,0
+FSGS.US,D,20190919,000000,19.1185,19.1185,18.9526,19.0299,1711.3216756657,0
+FSGS.US,D,20190920,000000,18.9843,18.9843,18.9544,18.9843,5726.922976022,0
+FSGS.US,D,20190923,000000,18.8854,18.975,18.8854,18.9403,3564.1812342814,0
+FSGS.US,D,20190924,000000,18.8136,18.8136,18.6654,18.6654,813.84282696137,0
+FSGS.US,D,20190925,000000,18.6354,18.933,18.6354,18.933,986.47615389256,0
+FSGS.US,D,20190926,000000,18.7688,18.8053,18.6709,18.766,6161.1869350725,0
+FSGS.US,D,20190927,000000,18.8415,18.8415,18.6093,18.6476,3987.7226264418,0
+FSGS.US,D,20190930,000000,18.6625,18.7381,18.6446,18.7072,1342.4653746451,0
+FSGS.US,D,20191002,000000,18.2131,18.2131,18.1224,18.1224,2474.7684382436,0
+FSGS.US,D,20191003,000000,17.9873,18.1869,17.9789,18.0965,1420.740112943,0
+FSGS.US,D,20191004,000000,18.0965,18.2104,18.0777,18.2104,1550.4831723138,0
+FSGS.US,D,20191007,000000,18.2317,18.3155,18.2317,18.2932,1478.6419741498,0
+FSGS.US,D,20191008,000000,17.9873,17.9958,17.9714,17.9733,507.17741390346,0
+FSGS.US,D,20191009,000000,18.0051,18.0237,17.9949,18.0237,1910.7614198224,0
+FSGS.US,D,20191010,000000,18.1152,18.1869,18.0591,18.0591,2286.0512609771,0
+FSGS.US,D,20191011,000000,18.6083,18.6083,18.5096,18.5096,615.47533949384,0
+FSGS.US,D,20191014,000000,18.2672,18.3641,18.2672,18.3641,1064.7508921906,0
+FSGS.US,D,20191015,000000,18.5348,18.5981,18.5253,18.5981,2174.5365653197,0
+FSGS.US,D,20191016,000000,18.5803,18.6438,18.5348,18.5981,1858.2208420607,0
+FSGS.US,D,20191017,000000,18.7362,18.7967,18.6625,18.7967,3123.4837350968,0
+FSGS.US,D,20191018,000000,18.6804,18.7705,18.6001,18.739,4530.2845110827,0
+FSGS.US,D,20191021,000000,18.9497,18.9497,18.9497,18.9497,514.68321072656,0
+FSGS.US,D,20191022,000000,19.0224,19.0224,18.9236,19.0001,1511.8819315092,0
+FSGS.US,D,20191023,000000,19.0224,19.0224,19.0178,19.0178,1378.9221020715,0
+FSGS.US,D,20191024,000000,18.8956,19.0402,18.8956,18.9413,3015.1858095064,0
+FSGS.US,D,20191025,000000,19.0579,19.1232,19.0579,19.1232,3907.3033747657,0
+FSGS.US,D,20191028,000000,19.3257,19.3583,19.2547,19.2547,4254.7145420062,0
+FSGS.US,D,20191029,000000,19.2193,19.4301,19.2193,19.3967,1879.665975841,0
+FSGS.US,D,20191030,000000,19.3257,19.3257,19.2285,19.2819,1787.4519005858,0
+FSGS.US,D,20191031,000000,19.0497,19.1017,19.0497,19.1017,4593.5476557345,0
+FSGS.US,D,20191101,000000,19.4581,19.4963,19.4161,19.4702,2414.7220636587,0
+FSGS.US,D,20191104,000000,19.6241,19.7313,19.6241,19.6959,2030.8541689919,0
+FSGS.US,D,20191105,000000,19.7574,19.7657,19.6586,19.6586,2880.0814666907,0
+FSGS.US,D,20191107,000000,19.6221,19.7079,19.5336,19.5336,3793.6441657303,0
+FSGS.US,D,20191111,000000,19.4078,19.432,19.4078,19.432,1218.0835987195,0
+FSGS.US,D,20191112,000000,19.4215,19.4215,19.4215,19.4215,243.4022684061,0
+FSGS.US,D,20191113,000000,19.2762,19.3069,19.2762,19.3069,1701.6713654647,0
+FSGS.US,D,20191114,000000,19.335,19.335,19.2026,19.2026,863.16663465599,0
+FSGS.US,D,20191115,000000,19.2547,19.3527,19.2547,19.3527,1495.798081174,0
+FSGS.US,D,20191118,000000,19.2352,19.2632,19.1922,19.2211,1401.4394925409,0
+FSGS.US,D,20191119,000000,19.2632,19.3257,19.1922,19.2369,8337.8680137702,0
+FSGS.US,D,20191120,000000,19.2547,19.2724,19.112,19.112,1415.3788294981,0
+FSGS.US,D,20191121,000000,19.0627,19.0663,19.0112,19.0224,2547.6818930965,0
+FSGS.US,D,20191122,000000,19.0224,19.1485,19.0224,19.1064,3963.0607225944,0
+FSGS.US,D,20191125,000000,19.4448,19.5009,19.4422,19.4833,1927.9175268466,0
+FSGS.US,D,20191126,000000,19.5941,19.5941,19.4124,19.4124,1282.4190000603,0
+FSGS.US,D,20191127,000000,19.5886,19.595,19.5511,19.5511,1226.6616522316,0
+FSGS.US,D,20191129,000000,19.4702,19.4859,19.4188,19.4188,1370.3440485594,0
+FSGS.US,D,20191202,000000,19.3218,19.3218,19.2557,19.2557,3314.3454257412,0
+FSGS.US,D,20191203,000000,19.1325,19.1391,19.1176,19.1344,1580.5063596062,0
+FSGS.US,D,20191204,000000,19.4019,19.4058,19.3257,19.3257,3867.6298772722,0
+FSGS.US,D,20191206,000000,19.7442,19.7442,19.6501,19.6874,1359.6214816694,0
+FSGS.US,D,20191209,000000,19.6567,19.6567,19.654,19.654,313.09895319199,0
+FSGS.US,D,20191210,000000,19.7489,19.7489,19.6028,19.6028,1654.4920711481,0
+FSGS.US,D,20191211,000000,19.6183,19.6231,19.6183,19.6231,540.41737126288,0
+FSGS.US,D,20191212,000000,19.846,19.846,19.7126,19.8413,6378.8550429423,0
+FSGS.US,D,20191213,000000,19.9691,19.9691,19.6307,19.6307,1168.7597910249,0
+FSGS.US,D,20191216,000000,19.847,19.847,19.7398,19.7398,776.31384284588,0
+FSGS.US,D,20191217,000000,19.7743,19.8506,19.7714,19.8488,4943.1033363529,0
+FSGS.US,D,20191218,000000,19.8535,19.9701,19.8535,19.9701,1140.8811171105,0
+FSGS.US,D,20191219,000000,20.0138,20.0148,19.9999,20.0057,1433.6071932113,0
+FSGS.US,D,20191220,000000,20.1405,20.1405,20.0109,20.0109,2110.2011639789,0
+FSGS.US,D,20191223,000000,20.0057,20.0699,19.9971,20.024,1805.680264299,0
+FSGS.US,D,20191224,000000,20.0148,20.0325,20.0148,20.0325,142.61013963881,0
+FSGS.US,D,20191230,000000,20.0811,20.0811,19.9598,20.0047,3233.9261740652,0
+FSGS.US,D,20191231,000000,20.0057,20.0792,20.0057,20.0279,2019.0593454128,0
+FSGS.US,D,20200102,000000,19.8703,19.9282,19.8703,19.9282,339.90537041732,0
+FSGS.US,D,20200103,000000,19.7797,19.9245,19.7797,19.9245,12750.204289061,0
+FSGS.US,D,20200106,000000,19.8004,20.0325,19.7753,19.9663,16092.428388716,0
+FSGS.US,D,20200107,000000,19.9094,19.9235,19.8646,19.8823,1858.2208420607,0
+FSGS.US,D,20200108,000000,19.9859,20.01,19.9263,19.9263,3496.6290628735,0
+FSGS.US,D,20200109,000000,20.0699,20.0699,19.888,19.888,1732.7668094461,0
+FSGS.US,D,20200110,000000,19.8731,19.8731,19.8292,19.8451,1037.9444749652,0
+FSGS.US,D,20200113,000000,19.9318,19.9924,19.9094,19.9924,4139.9830762818,0
+FSGS.US,D,20200114,000000,20.0325,20.0883,20.0119,20.0606,7525.0974434978,0
+FSGS.US,D,20200115,000000,20.1948,20.1948,20.0977,20.0977,671.23268732255,0
+FSGS.US,D,20200116,000000,20.3719,20.3719,20.3067,20.3448,9693.2004686834,0
+FSGS.US,D,20200117,000000,20.3245,20.3245,20.26,20.2927,2499.4303420909,0
+FSGS.US,D,20200121,000000,20.3765,20.3765,20.0763,20.0951,3817.2338128886,0
+FSGS.US,D,20200122,000000,20.288,20.288,20.0466,20.0792,918.92398248471,0
+FSGS.US,D,20200123,000000,20.1165,20.1324,20.0836,20.0836,3192.1081631936,0
+FSGS.US,D,20200124,000000,19.7807,19.8355,19.7807,19.8078,725.91777846225,0
+FSGS.US,D,20200127,000000,19.6976,19.6976,19.611,19.611,1117.2914699522,0
+FSGS.US,D,20200128,000000,19.7433,19.7685,19.7304,19.7304,419.25236540434,0
+FSGS.US,D,20200129,000000,19.7528,19.7528,19.5969,19.6008,2112.3456773569,0
+FSGS.US,D,20200130,000000,19.3218,19.4003,19.3218,19.4003,724.84552177323,0
+FSGS.US,D,20200131,000000,19.2008,19.2008,19.0961,19.0997,1054.0283253004,0
+FSGS.US,D,20200203,000000,19.2734,19.2734,19.2734,19.2734,1171.9765610919,0
+FSGS.US,D,20200205,000000,19.653,19.653,19.6221,19.6221,1561.2057392039,0
+FSGS.US,D,20200206,000000,19.7342,19.7499,19.6986,19.6986,1071.1844323246,0
+FSGS.US,D,20200207,000000,19.8355,19.8355,19.8355,19.8355,894.26207863739,0
+FSGS.US,D,20200210,000000,19.3796,19.4796,19.3796,19.4731,965.03102011229,0
+FSGS.US,D,20200212,000000,19.6622,19.817,19.6622,19.7976,1557.9889691369,0
+FSGS.US,D,20200213,000000,19.7556,19.7891,19.7556,19.7891,386.01240804491,0
+FSGS.US,D,20200214,000000,19.7379,19.7388,19.7165,19.7388,2165.9585118076,0
+FSGS.US,D,20200218,000000,19.6446,19.6446,19.6446,19.6446,822.42088047347,0
+FSGS.US,D,20200219,000000,19.707,19.748,19.707,19.748,861.02212127796,0
+FSGS.US,D,20200220,000000,19.8355,19.8553,19.8355,19.8553,587.59666557948,0
+FSGS.US,D,20200221,000000,19.6817,19.7433,19.6817,19.7209,542.56188464091,0
+FSGS.US,D,20200224,000000,19.1745,19.2202,19.1485,19.21,2264.6061271968,0
+FSGS.US,D,20200225,000000,18.9068,18.9068,18.5599,18.5599,164.05527341909,0
+FSGS.US,D,20200226,000000,18.4573,18.4573,18.2614,18.297,3346.5131264117,0
+FSGS.US,D,20200227,000000,17.8277,18.296,17.7169,17.7169,4261.1480821403,0
+FSGS.US,D,20200228,000000,17.2217,17.3755,17.0136,17.2645,8896.5137487463,0
+FSGS.US,D,20200302,000000,17.3027,17.7793,17.3027,17.7793,1748.8506597813,0
+FSGS.US,D,20200303,000000,17.8538,17.8538,17.4231,17.4231,517.89998079359,0
+FSGS.US,D,20200304,000000,17.6936,17.8754,17.6936,17.8447,1069.0399189467,0
+FSGS.US,D,20200305,000000,17.1348,17.1871,17.1348,17.1871,209.09005435766,0
+FSGS.US,D,20200306,000000,16.9811,17.0155,16.9101,17.0014,2822.1796054839,0
+FSGS.US,D,20200309,000000,15.638,15.9738,15.638,15.776,10116.741860844,0
+FSGS.US,D,20200310,000000,15.6566,15.9823,15.1866,15.7304,19322.065536027,0
+FSGS.US,D,20200311,000000,15.003,15.003,14.7436,14.8855,930.71880606385,0
+FSGS.US,D,20200312,000000,13.4165,13.6004,13.0912,13.2045,6712.3268732255,0
+FSGS.US,D,20200313,000000,13.6909,14.1384,13.1257,14.1384,7083.3276876242,0
+FSGS.US,D,20200316,000000,12.4308,12.8366,12.4308,12.4672,3589.9153948177,0
+FSGS.US,D,20200317,000000,12.2228,13.1349,12.2135,13.1349,4028.4683806243,0
+FSGS.US,D,20200318,000000,12.1509,12.2966,11.6838,11.7742,3486.9787526724,0
+FSGS.US,D,20200319,000000,12.0503,12.5659,12.0503,12.5511,3076.3044407802,0
+FSGS.US,D,20200320,000000,12.5341,12.5341,12.0577,12.0577,2823.2518621729,0
+FSGS.US,D,20200323,000000,12.0595,12.1231,11.4265,11.8563,7491.8574861384,0
+FSGS.US,D,20200324,000000,12.7152,12.8812,12.4978,12.8812,4240.775205049,0
+FSGS.US,D,20200325,000000,13.0631,13.3438,12.9371,13.3253,2925.1162476293,0
+FSGS.US,D,20200326,000000,13.6349,13.7841,13.5203,13.7841,2707.4481397595,0
+FSGS.US,D,20200327,000000,13.1965,13.4969,13.1965,13.2571,2339.6640954278,0
+FSGS.US,D,20200330,000000,13.2784,13.4595,13.2784,13.4595,4706.1346080809,0
+FSGS.US,D,20200331,000000,13.3886,13.6254,13.1815,13.4259,5690.4662485954,0
+FSGS.US,D,20200401,000000,12.9205,12.9205,12.4476,12.5669,6187.9933522979,0
+FSGS.US,D,20200402,000000,12.6462,12.983,12.4074,12.7422,6362.771192607,0
+FSGS.US,D,20200403,000000,12.72,12.8011,12.1585,12.3554,13000.040097602,0
+FSGS.US,D,20200406,000000,13.1339,13.2759,12.9904,13.2759,6755.2171407861,0
+FSGS.US,D,20200407,000000,13.6349,13.7429,13.411,13.411,4304.0383497008,0
+FSGS.US,D,20200408,000000,13.5023,14.0825,13.5023,13.9649,16177.136667149,0
+FSGS.US,D,20200409,000000,14.6737,14.683,14.3577,14.6206,8241.3649117589,0
+FSGS.US,D,20200413,000000,14.3296,14.3296,14.021,14.2149,2528.3812726942,0
+FSGS.US,D,20200414,000000,14.3389,14.3931,14.23,14.3482,4564.5967251312,0
+FSGS.US,D,20200415,000000,13.7664,13.8951,13.6067,13.6918,4100.3095787882,0
+FSGS.US,D,20200416,000000,13.5061,13.5174,13.3419,13.5174,3875.1356740954,0
+FSGS.US,D,20200417,000000,14.1309,14.1393,13.9304,14.1234,8368.9634577516,0
+FSGS.US,D,20200420,000000,13.9584,13.9584,13.6768,13.8382,1613.7463169656,0
+FSGS.US,D,20200421,000000,13.5146,13.6123,13.3438,13.5379,7203.4204367937,0
+FSGS.US,D,20200422,000000,13.6067,13.6861,13.5975,13.6515,1548.3386589357,0
+FSGS.US,D,20200423,000000,13.7961,14.0273,13.7409,13.826,5994.9871482753,0
+FSGS.US,D,20200424,000000,13.7784,14.0058,13.7784,14.0058,3267.1661314246,0
+FSGS.US,D,20200427,000000,14.4481,14.698,14.4481,14.698,562.93476173217,0
+FSGS.US,D,20200428,000000,14.9078,15.2044,14.9078,15.1316,6250.1842402606,0
+FSGS.US,D,20200429,000000,15.7603,16.0932,15.7603,16.0111,2171.3197952526,0
+FSGS.US,D,20200430,000000,15.5318,15.5318,15.4608,15.4674,686.24428096874,0
+FSGS.US,D,20200501,000000,15.0356,15.0356,14.7455,14.7455,799.90349000419,0
+FSGS.US,D,20200504,000000,14.4807,14.6456,14.4807,14.6456,937.15234619794,0
+FSGS.US,D,20200505,000000,14.8482,14.8482,14.63,14.63,172.6333269312,0
+FSGS.US,D,20200506,000000,14.4648,14.573,14.322,14.322,2959.4284616777,0
+FSGS.US,D,20200507,000000,14.5918,14.5918,14.5002,14.5002,1198.7829783173,0
+FSGS.US,D,20200508,000000,14.9692,15.1017,14.9692,15.1017,303.44864299086,0
+FSGS.US,D,20200512,000000,14.631,14.631,14.1897,14.1897,453.56457945277,0
+FSGS.US,D,20200513,000000,13.9034,13.9034,13.5507,13.5928,1680.2262316844,0
+FSGS.US,D,20200514,000000,13.522,13.6543,13.245,13.6543,29666.125814941,0
+FSGS.US,D,20200515,000000,13.6608,13.7961,13.6608,13.7961,670.16043063353,0
+FSGS.US,D,20200518,000000,14.682,14.8855,14.5105,14.8855,29223.283802379,0
+FSGS.US,D,20200519,000000,14.7996,14.8414,14.6206,14.6206,2482.2742350666,0
+FSGS.US,D,20200520,000000,15.0796,15.0796,14.9981,14.9981,556.50122159809,0
+FSGS.US,D,20200521,000000,15.097,15.1167,15.0654,15.0654,2365.3982559642,0
+FSGS.US,D,20200522,000000,15.0169,15.0842,15.0169,15.0842,212.30682442471,0
+FSGS.US,D,20200526,000000,15.4963,15.4963,15.4963,15.4963,397.80723162407,0
+FSGS.US,D,20200527,000000,16.1574,16.4764,16.1574,16.4764,1259.9016095911,0
+FSGS.US,D,20200528,000000,16.4101,16.4271,16.0214,16.0214,6363.843449296,0
+FSGS.US,D,20200529,000000,15.6576,15.7939,15.6576,15.7939,180.1391237543,0
+FSGS.US,D,20200601,000000,16.0074,16.0671,15.9858,15.9858,1190.2049248052,0
+FSGS.US,D,20200602,000000,16.1697,16.1808,16.1621,16.1621,1494.725824485,0
+FSGS.US,D,20200603,000000,16.7299,16.87,16.7299,16.8112,2498.3580854018,0
+FSGS.US,D,20200604,000000,16.9875,17.0845,16.8271,17.0845,1268.4796631032,0
+FSGS.US,D,20200605,000000,17.9779,18.2194,17.9015,17.9202,4467.0213664309,0
+FSGS.US,D,20200608,000000,18.4275,18.446,18.3323,18.4433,1955.7962007609,0
+FSGS.US,D,20200609,000000,17.8492,18.0012,17.8286,17.8624,3631.7334056893,0
+FSGS.US,D,20200610,000000,17.2506,17.2869,17.1984,17.2056,4086.370241831,0
+FSGS.US,D,20200611,000000,16.5184,16.5184,15.7155,15.7155,1465.7748938817,0
+FSGS.US,D,20200612,000000,16.0596,16.1109,15.8041,16.11,4475.599419943,0
+FSGS.US,D,20200615,000000,15.9393,16.3495,15.9217,16.3495,4217.1855578907,0
+FSGS.US,D,20200616,000000,16.7143,16.9801,16.7143,16.8056,10533.84971287,0
+FSGS.US,D,20200618,000000,16.5073,16.5073,16.3022,16.3581,1278.1299733042,0
+FSGS.US,D,20200619,000000,16.4411,16.4411,16.136,16.136,149.04367977289,0
+FSGS.US,D,20200622,000000,15.9581,16.1659,15.9581,16.1659,3716.4416841213,0
+FSGS.US,D,20200623,000000,16.2705,16.2705,16.2527,16.2527,320.60475001508,0
+FSGS.US,D,20200625,000000,15.6708,15.928,15.6239,15.9188,3217.84232373,0
+FSGS.US,D,20200626,000000,15.6157,15.6157,15.5028,15.5028,354.91696406352,0
+FSGS.US,D,20200629,000000,15.9897,16.137,15.9897,16.137,2013.6980619677,0
+FSGS.US,D,20200630,000000,16.1846,16.3265,16.0662,16.3265,5998.2039183424,0
+FSGS.US,D,20200701,000000,16.1015,16.219,16.0801,16.0801,3246.7932543334,0
+FSGS.US,D,20200702,000000,16.33,16.3487,16.126,16.126,13319.572590928,0
+FSGS.US,D,20200706,000000,16.2638,16.2815,16.2638,16.2815,691.60556441381,0
+FSGS.US,D,20200708,000000,15.736,15.8842,15.736,15.8842,559.71799166513,0
+FSGS.US,D,20200709,000000,15.5112,15.5112,15.4787,15.4787,235.896471583,0
+FSGS.US,D,20200714,000000,15.8368,15.9973,15.8096,15.9973,1437.8962199674,0
+FSGS.US,D,20200715,000000,16.5566,16.7133,16.5566,16.7133,659.4378637434,0
+FSGS.US,D,20200716,000000,16.5193,16.7189,16.5193,16.606,2241.0164800385,0
+FSGS.US,D,20200717,000000,16.5651,16.6816,16.5651,16.579,1271.6964331702,0
+FSGS.US,D,20200720,000000,16.3207,16.3207,16.3207,16.3207,407.45754182519,0
+FSGS.US,D,20200721,000000,16.4382,16.8093,16.4382,16.7815,1944.0013771818,0
+FSGS.US,D,20200722,000000,16.746,16.746,16.691,16.7431,498.59936039135,0
+FSGS.US,D,20200724,000000,16.6751,16.7189,16.5931,16.5979,2146.6578914053,0
+FSGS.US,D,20200727,000000,16.6443,16.7515,16.6443,16.7515,1601.9514933864,0
+FSGS.US,D,20200728,000000,16.7937,16.8356,16.6825,16.6825,2064.0941263513,0
+FSGS.US,D,20200729,000000,16.938,17.1368,16.938,17.1238,748.43516893154,0
+FSGS.US,D,20200730,000000,16.8299,16.9475,16.7256,16.9475,2006.1922651446,0
+FSGS.US,D,20200731,000000,16.6387,16.787,16.6387,16.787,1018.643854563,0
+FSGS.US,D,20200803,000000,16.9195,17.022,16.9195,17.0145,17636.478020897,0
+FSGS.US,D,20200804,000000,16.9838,16.9838,16.9838,16.9838,322.74926339311,0
+FSGS.US,D,20200805,000000,17.3205,17.5631,17.3205,17.5631,2693.5088028023,0
+FSGS.US,D,20200806,000000,17.5854,17.5854,17.4202,17.4659,2518.730962493,0
+FSGS.US,D,20200807,000000,17.5264,17.8277,17.5264,17.8277,1234.1674490547,0
+FSGS.US,D,20200810,000000,18.157,18.1849,18.0955,18.0955,3666.0456197377,0
+FSGS.US,D,20200811,000000,18.2017,18.2754,17.993,17.993,1640.5527341909,0
+FSGS.US,D,20200812,000000,18.1385,18.1385,18.062,18.062,1265.2628930361,0
+FSGS.US,D,20200813,000000,17.9574,17.9733,17.9387,17.9387,827.78216391854,0
+FSGS.US,D,20200814,000000,17.966,18.0059,17.9397,17.9397,923.21300924076,0
+FSGS.US,D,20200817,000000,17.7298,17.9108,17.7298,17.8652,16356.203534215,0
+FSGS.US,D,20200818,000000,17.7838,17.7838,17.6255,17.6255,3421.5710946425,0
+FSGS.US,D,20200819,000000,17.6795,17.6795,17.6198,17.6198,2529.4535293832,0
+FSGS.US,D,20200820,000000,17.5348,17.5507,17.5348,17.5507,624.05339300594,0
+FSGS.US,D,20200821,000000,17.356,17.372,17.3297,17.372,475.00971323305,0
+FSGS.US,D,20200824,000000,17.2385,17.7093,17.2385,17.688,2754.6274340761,0
+FSGS.US,D,20200825,000000,17.6012,17.6919,17.6012,17.6841,903.91238883851,0
+FSGS.US,D,20200826,000000,17.547,17.547,17.5238,17.5387,954.30845322215,0
+FSGS.US,D,20200827,000000,17.6292,17.6899,17.6292,17.6543,956.45296660018,0
+FSGS.US,D,20200828,000000,17.648,17.8277,17.648,17.7886,4666.4611105874,0
+FSGS.US,D,20200831,000000,17.5612,17.5612,17.4875,17.4875,114.73146572447,0
+FSGS.US,D,20200901,000000,17.5573,17.6032,17.5303,17.6032,681.95525421269,0
+FSGS.US,D,20200902,000000,17.757,17.8652,17.757,17.8652,346.33891055142,0
+FSGS.US,D,20200903,000000,17.7477,17.7477,17.3904,17.4062,1176.265587848,0
+FSGS.US,D,20200904,000000,17.4473,17.4473,17.229,17.3792,321.67700670409,0
+FSGS.US,D,20200908,000000,17.0436,17.2114,17.0436,17.0482,891.04530857035,0
+FSGS.US,D,20200909,000000,17.1639,17.1639,17.0863,17.0863,625.12564969496,0
+FSGS.US,D,20200910,000000,17.0109,17.0314,16.8506,16.8506,954.30845322215,0
+FSGS.US,D,20200911,000000,16.6891,16.7515,16.6296,16.7515,902.8401321495,0
+FSGS.US,D,20200914,000000,17.0109,17.0957,17.0109,17.0957,1249.1790427009,0
+FSGS.US,D,20200915,000000,17.1917,17.1917,17.0482,17.0482,1571.9283060941,0
+FSGS.US,D,20200916,000000,17.1788,17.2356,17.1554,17.2356,601.53600253666,0
+FSGS.US,D,20200917,000000,17.1144,17.2104,17.1144,17.2104,983.25938382552,0
+FSGS.US,D,20200918,000000,17.2104,17.2198,17.1451,17.1451,5438.4859266772,0
+FSGS.US,D,20200921,000000,16.5755,16.692,16.3572,16.5203,2677.4249524671,0
+FSGS.US,D,20200922,000000,16.5288,16.5288,16.3747,16.5016,4427.3478689373,0
+FSGS.US,D,20200923,000000,16.4299,16.4569,16.0855,16.0855,3726.0919943224,0
+FSGS.US,D,20200924,000000,15.928,16.3328,15.928,16.1779,1345.6821447122,0
+FSGS.US,D,20200925,000000,16.1752,16.3533,16.1752,16.3533,635.8482165851,0
+FSGS.US,D,20200928,000000,16.7683,16.8598,16.7683,16.7824,37907.4907267,0
+FSGS.US,D,20200929,000000,16.7405,16.7405,16.6183,16.7309,1796.0299540979,0
+FSGS.US,D,20200930,000000,16.6042,16.8411,16.6042,16.8001,4497.0445537232,0
+FSGS.US,D,20201001,000000,16.7123,16.8449,16.7123,16.8449,5779.4635537836,0
+FSGS.US,D,20201002,000000,16.5035,17.1545,16.5035,17.1545,1161.2539942018,0
+FSGS.US,D,20201005,000000,17.1591,17.4892,17.1591,17.4892,854.58858114388,0
+FSGS.US,D,20201006,000000,17.6973,17.6973,17.4072,17.4072,1229.8784222986,0
+FSGS.US,D,20201007,000000,17.6171,17.7039,17.5659,17.7039,328.11054683818,0
+FSGS.US,D,20201008,000000,17.8222,18.0182,17.8222,17.9651,1823.9086280123,0
+FSGS.US,D,20201009,000000,18.045,18.045,17.9464,17.9807,751.65193899857,0
+FSGS.US,D,20201012,000000,18.1075,18.1907,18.1075,18.1561,703.40038799295,0
+FSGS.US,D,20201013,000000,17.9202,17.936,17.9202,17.936,162.98301673007,0
+FSGS.US,D,20201014,000000,18.0182,18.0182,17.8595,17.8595,955.38070991117,0
+FSGS.US,D,20201015,000000,18.0227,18.045,18.0227,18.045,330.25506021621,0
+FSGS.US,D,20201019,000000,18.1346,18.1346,17.7523,17.7523,344.19439717339,0
+FSGS.US,D,20201021,000000,17.8877,17.8886,17.8877,17.8886,182.28363713232,0
+FSGS.US,D,20201022,000000,17.8447,18.2194,17.8447,18.2194,1229.8784222986,0
+FSGS.US,D,20201023,000000,18.296,18.3473,18.256,18.3391,1913.9781898894,0
+FSGS.US,D,20201027,000000,18.0918,18.0918,17.6909,17.6909,8327.14544688,0
+FSGS.US,D,20201028,000000,17.4258,17.4258,17.1319,17.1319,1538.6883487346,0
+FSGS.US,D,20201029,000000,17.452,17.4669,17.452,17.4669,1113.0024431961,0
+FSGS.US,D,20201030,000000,17.4735,17.4735,17.1965,17.2992,952.16393984413,0
+FSGS.US,D,20201102,000000,17.6124,17.729,17.589,17.6909,6272.7016307299,0
+FSGS.US,D,20201103,000000,18.1122,18.2531,18.1122,18.2531,439.6252424956,0
+FSGS.US,D,20201104,000000,18.0543,18.0543,17.7933,17.7933,1688.8042851965,0
+FSGS.US,D,20201105,000000,18.3202,18.3585,18.3202,18.349,1130.1585502203,0
+FSGS.US,D,20201106,000000,18.324,18.324,18.0965,18.0965,2574.4883103218,0
+FSGS.US,D,20201109,000000,19.8199,19.8199,19.5,19.5,834.21570405262,0
+FSGS.US,D,20201111,000000,19.7201,19.7201,19.6846,19.6846,2926.1885043182,0
+FSGS.US,D,20201112,000000,19.3414,19.3414,19.2686,19.2958,231.60744482695,0
+FSGS.US,D,20201113,000000,19.5886,19.8179,19.5886,19.8179,624.05339300594,0
+FSGS.US,D,20201116,000000,20.3598,20.4466,20.26,20.4315,3710.0081439873,0
+FSGS.US,D,20201117,000000,20.1099,20.511,20.1099,20.482,690.53330772479,0
+FSGS.US,D,20201118,000000,20.6928,20.6928,20.4475,20.4475,3366.8860035029,0
+FSGS.US,D,20201119,000000,20.054,20.2731,20.0362,20.2731,1579.4341029171,0
+FSGS.US,D,20201120,000000,20.0913,20.1893,20.04,20.1809,3037.7031999757,0
+FSGS.US,D,20201123,000000,20.565,20.7899,20.565,20.6741,4011.3122736001,0
+FSGS.US,D,20201124,000000,21.1031,21.314,21.1031,21.314,273.42545569849,0
+FSGS.US,D,20201125,000000,21.0826,21.0855,21.0826,21.0855,1391.7891823397,0
+FSGS.US,D,20201127,000000,20.9669,20.9669,20.9669,20.9669,123.30951923657,0
+FSGS.US,D,20201130,000000,20.6648,20.6648,20.5931,20.5931,1043.3057584103,0
+FSGS.US,D,20201201,000000,20.8392,20.9381,20.7431,20.7431,972.53681693538,0
+FSGS.US,D,20201202,000000,20.8579,20.8943,20.7924,20.8943,2811.4570385938,0
+FSGS.US,D,20201203,000000,20.8392,20.9941,20.8392,20.9941,4259.0035687622,0
+FSGS.US,D,20201204,000000,21.16,21.5649,21.1507,21.5649,7016.8477729053,0
+FSGS.US,D,20201207,000000,21.5489,21.5489,21.4146,21.4146,1563.350252582,0
+FSGS.US,D,20201208,000000,21.1507,21.6758,21.1507,21.6758,3320.7789658752,0
+FSGS.US,D,20201209,000000,21.7437,21.8045,21.6442,21.729,2362.181485897,0
+FSGS.US,D,20201210,000000,21.7618,21.7747,21.725,21.7747,686.24428096874,0
+FSGS.US,D,20201211,000000,21.6274,21.6274,21.5507,21.6086,796.68671993714,0
+FSGS.US,D,20201214,000000,21.6936,21.6936,21.5697,21.6068,2887.5872635137,0
+FSGS.US,D,20201215,000000,21.5321,21.9668,21.5321,21.9668,2995.8851891041,0
+FSGS.US,D,20201216,000000,21.9835,21.9835,21.9171,21.9341,502.88838714741,0
+FSGS.US,D,20201217,000000,21.963,22.0283,21.9435,22.0283,1614.8185736546,0
+FSGS.US,D,20201218,000000,22.0162,22.0162,21.9181,21.9181,251.98032191821,0
+FSGS.US,D,20201222,000000,21.7979,21.7979,21.5882,21.6506,988.62066727059,0
+FSGS.US,D,20201223,000000,21.9668,22.0096,21.9668,22.0096,3236.0706874432,0
+FSGS.US,D,20201228,000000,22.2102,22.2102,22.1131,22.1131,936.08008950892,0
+FSGS.US,D,20201229,000000,21.8335,21.8335,21.8335,21.8335,164.05527341909,0
+FSGS.US,D,20201230,000000,22.1169,22.1169,21.9566,21.9566,2372.9040527872,0
+FSGS.US,D,20201231,000000,22.0629,22.0899,21.975,22.0899,931.79106275287,0
+FSGS.US,D,20210104,000000,21.7384,21.8063,21.52,21.7839,1956.8684574499,0
+FSGS.US,D,20210105,000000,21.9892,22.3939,21.9892,22.2419,7972.2284828165,0
+FSGS.US,D,20210106,000000,22.5591,23.5605,22.5591,23.43,1916.1227032674,0
+FSGS.US,D,20210107,000000,23.625,23.625,23.4207,23.5281,2140.2243512713,0
+FSGS.US,D,20210108,000000,23.5047,23.5047,23.3302,23.3572,1235.2397057437,0
+FSGS.US,D,20210112,000000,23.7489,23.817,23.7489,23.817,213.37908111372,0
+FSGS.US,D,20210113,000000,23.6426,23.6426,23.5924,23.5924,2823.2518621729,0
+FSGS.US,D,20210114,000000,24.1081,24.1081,23.9887,23.9887,1971.8800510961,0
+FSGS.US,D,20210115,000000,23.4216,23.5782,23.4216,23.57,14069.080016548,0
+FSGS.US,D,20210119,000000,23.6791,23.7703,23.625,23.7703,8954.4156099531,0
+FSGS.US,D,20210120,000000,23.7985,23.8496,23.6511,23.8496,1458.2690970586,0
+FSGS.US,D,20210121,000000,23.5914,23.5914,23.5682,23.5735,1667.3591514163,0
+FSGS.US,D,20210122,000000,23.3889,23.7835,23.3033,23.7835,12596.871582532,0
+FSGS.US,D,20210125,000000,23.7546,23.7546,23.6987,23.6987,4638.5824366731,0
+FSGS.US,D,20210127,000000,23.3396,23.3572,23.1567,23.224,1045.4502717883,0
+FSGS.US,D,20210128,000000,23.0645,23.1102,23.0645,23.098,647.64304016425,0
+FSGS.US,D,20210129,000000,22.5896,22.7147,22.5404,22.6298,1174.1210744699,0
+FSGS.US,D,20210201,000000,22.6503,23.0076,22.6503,23.0076,299.15961623481,0
+FSGS.US,D,20210202,000000,23.2473,23.2576,23.2473,23.2576,212.30682442471,0
+FSGS.US,D,20210203,000000,23.0924,23.3761,23.0924,23.3761,715.19521157211,0
+FSGS.US,D,20210204,000000,23.5876,23.7956,23.5876,23.7956,164.05527341909,0
+FSGS.US,D,20210205,000000,23.9001,23.9514,23.9001,23.9514,529.69480437275,0
+FSGS.US,D,20210208,000000,24.2387,24.4567,24.2164,24.4567,1816.4028311891,0
+FSGS.US,D,20210209,000000,24.3749,24.5212,24.3506,24.5101,1136.5920903545,0
+FSGS.US,D,20210210,000000,24.5519,24.5519,24.4652,24.4652,364.56727426465,0
+FSGS.US,D,20210211,000000,24.5519,24.5519,24.2842,24.5222,3151.3624090112,0
+FSGS.US,D,20210212,000000,24.538,24.593,24.5342,24.593,1776.7293336956,0
+FSGS.US,D,20210216,000000,24.7169,24.7169,24.5342,24.6518,2323.5802450926,0
+FSGS.US,D,20210217,000000,24.498,24.5959,24.498,24.5649,2378.2653362323,0
+FSGS.US,D,20210218,000000,24.2573,24.3216,24.2573,24.3216,202.65651422358,0
+FSGS.US,D,20210219,000000,24.6844,24.7067,24.662,24.6918,2442.6007375731,0
+FSGS.US,D,20210222,000000,24.8812,25.1357,24.8365,25.0323,1500.0871079301,0
+FSGS.US,D,20210224,000000,25.3474,25.7784,25.3474,25.7784,325.96603346016,0
+FSGS.US,D,20210225,000000,25.1767,25.1767,25.0779,25.0949,4904.5020955484,0
+FSGS.US,D,20210226,000000,25.2682,25.2682,24.94,24.94,461.07037627587,0
+FSGS.US,D,20210301,000000,25.5349,25.6264,25.3316,25.508,13802.088100984,0
+FSGS.US,D,20210302,000000,25.3335,25.3335,25.1311,25.1628,1101.207619617,0
+FSGS.US,D,20210303,000000,25.4248,25.4752,25.3036,25.3474,2088.7560301985,0
+FSGS.US,D,20210304,000000,25.4248,25.4248,24.8913,24.9857,1329.5982943769,0
+FSGS.US,D,20210305,000000,25.6636,25.6656,25.2317,25.6656,7622.6728021981,0
+FSGS.US,D,20210308,000000,25.8194,26.3147,25.8194,26.2213,924.28526592977,0
+FSGS.US,D,20210309,000000,26.3082,26.3521,26.1131,26.1503,1725.2610126229,0
+FSGS.US,D,20210310,000000,26.5905,26.5905,26.5825,26.5825,530.76706106175,0
+FSGS.US,D,20210311,000000,26.7782,26.8555,26.7782,26.8321,847.08278432079,0
+FSGS.US,D,20210312,000000,27.0598,27.2248,27.0139,27.2248,3208.1920135288,0
+FSGS.US,D,20210315,000000,27.4626,27.4626,26.9702,27.1614,3683.2017267619,0
+FSGS.US,D,20210316,000000,26.8666,26.8666,26.7902,26.7995,1574.072819472,0
+FSGS.US,D,20210317,000000,26.7949,26.9552,26.7893,26.9552,695.89459116986,0
+FSGS.US,D,20210319,000000,26.6541,26.6764,26.5543,26.5543,2099.4785970887,0
+FSGS.US,D,20210322,000000,26.3444,26.3444,25.9565,26.0944,529.69480437275,0
+FSGS.US,D,20210323,000000,25.7456,25.8297,25.2559,25.2559,1178.410101226,0
+FSGS.US,D,20210324,000000,25.7373,25.7373,25.0621,25.0621,376.36209784379,0
+FSGS.US,D,20210325,000000,24.9755,25.6264,24.7107,25.602,1963.301997584,0
+FSGS.US,D,20210326,000000,25.9612,26.1672,25.9565,26.1672,654.07658029833,0
+FSGS.US,D,20210329,000000,26.3884,26.3884,25.6431,25.6431,4349.0731306393,0
+FSGS.US,D,20210331,000000,26.0217,26.0217,25.9583,25.9583,154.40496321797,0
+FSGS.US,D,20210401,000000,26.0769,26.2652,26.0217,26.2652,5176.855294558,0
+FSGS.US,D,20210405,000000,26.6363,26.6363,26.2792,26.4171,7405.0046943283,0
+FSGS.US,D,20210406,000000,26.6541,26.6727,26.3565,26.3565,15291.452642024,0
+FSGS.US,D,20210407,000000,26.6177,26.6177,26.031,26.1111,8020.4800338221,0
+FSGS.US,D,20210408,000000,26.3444,26.3444,25.8933,26.2436,4098.1650654102,0
+FSGS.US,D,20210409,000000,26.3398,26.366,25.6917,26.2597,96110.656063051,0
+FSGS.US,D,20210412,000000,26.5459,26.5459,26.2606,26.4255,3541.6638438122,0
+FSGS.US,D,20210413,000000,26.2792,26.3072,26.089,26.2178,9151.7108407315,0
+FSGS.US,D,20210414,000000,26.5179,26.5459,26.3884,26.4413,1738.1280928911,0
+FSGS.US,D,20210415,000000,26.3266,26.5514,26.3266,26.5514,447.13103931869,0
+FSGS.US,D,20210416,000000,26.5645,26.7437,26.5645,26.684,2048.0102760161,0
+FSGS.US,D,20210419,000000,26.6177,26.6177,26.447,26.4722,1858.2208420607,0
+FSGS.US,D,20210420,000000,26.7288,26.7288,25.8632,25.9695,4120.6824558795,0
+FSGS.US,D,20210421,000000,26.2046,26.5068,26.2046,26.5068,1386.4278988946,0
+FSGS.US,D,20210422,000000,26.7288,26.7288,26.4109,26.4109,5979.9755546291,0
+FSGS.US,D,20210423,000000,26.811,26.8743,26.811,26.8743,320.60475001508,0
+FSGS.US,D,20210426,000000,27.0877,27.0877,26.8602,26.8602,3037.7031999757,0
+FSGS.US,D,20210427,000000,27.152,27.152,26.82,26.876,7107.9895914715,0
+FSGS.US,D,20210428,000000,26.9955,26.9955,26.7939,26.9767,4583.8973455333,0
+FSGS.US,D,20210429,000000,27.2603,27.2603,26.8666,26.9497,1992.2529281874,0
+FSGS.US,D,20210430,000000,26.6363,26.6363,26.5367,26.5367,330.25506021621,0
+FSGS.US,D,20210505,000000,26.7753,26.9404,26.7753,26.8685,1031.5109348311,0
+FSGS.US,D,20210506,000000,26.82,27.2044,26.82,27.2044,2521.9477325602,0
+FSGS.US,D,20210507,000000,27.3721,27.4906,27.3033,27.4403,3489.1232660505,0
+FSGS.US,D,20210510,000000,27.6108,27.6296,27.3256,27.3256,2663.4856155099,0
+FSGS.US,D,20210511,000000,26.6363,26.8936,26.6363,26.8898,383.86789466689,0
+FSGS.US,D,20210512,000000,26.7192,26.7192,26.3166,26.3166,2619.5230912603,0
+FSGS.US,D,20210513,000000,26.7101,26.7353,26.5179,26.7288,2755.6996907651,0
+FSGS.US,D,20210514,000000,27.0048,27.2258,27.0048,27.2258,1316.7312141087,0
+FSGS.US,D,20210517,000000,27.2603,27.2928,27.0504,27.2928,7997.9626433528,0
+FSGS.US,D,20210518,000000,27.3442,27.3442,26.9506,26.9506,471.792943166,0
+FSGS.US,D,20210519,000000,26.3444,26.766,26.3444,26.7473,692.67782110282,0
+FSGS.US,D,20210520,000000,27.0224,27.0224,26.627,26.7612,1741.3448629582,0
+FSGS.US,D,20210521,000000,27.0048,27.0411,26.9068,26.9068,2264.6061271968,0
+FSGS.US,D,20210524,000000,26.9862,26.9955,26.9581,26.9897,3033.4141732197,0
+FSGS.US,D,20210526,000000,27.0971,27.1428,27.0971,27.1428,394.59046155702,0
+FSGS.US,D,20210527,000000,27.4814,27.4814,27.3162,27.377,6234.1003899254,0
+FSGS.US,D,20210528,000000,27.4086,27.4086,27.4086,27.4086,109.37018227939,0
+FSGS.US,D,20210601,000000,27.3069,27.7023,27.3069,27.583,1518.3154716433,0
+FSGS.US,D,20210602,000000,27.6576,27.6752,27.6203,27.6399,535.05608781782,0
+FSGS.US,D,20210603,000000,27.583,27.6073,27.583,27.6073,143.68239632783,0
+FSGS.US,D,20210604,000000,27.5925,27.6612,27.5925,27.6612,176.92235368725,0
+FSGS.US,D,20210607,000000,27.7201,27.7854,27.7107,27.7854,835.28796074163,0
+FSGS.US,D,20210608,000000,27.9691,28.1154,27.7574,28.0399,3508.4238864527,0
+FSGS.US,D,20210609,000000,28.0053,28.0053,27.7676,27.874,1232.0229356767,0
+FSGS.US,D,20210610,000000,28.1612,28.1612,27.6743,27.6743,3092.3882911154,0
+FSGS.US,D,20210611,000000,27.8683,27.8898,27.7854,27.8898,915.70721241766,0
+FSGS.US,D,20210614,000000,27.6389,27.6576,27.5466,27.5934,5599.3244300293,0
+FSGS.US,D,20210615,000000,27.583,27.6846,27.583,27.6425,2129.5017843811,0
+FSGS.US,D,20210616,000000,27.4439,27.5905,27.4439,27.5905,111.51469565742,0
+FSGS.US,D,20210617,000000,27.3256,27.3256,26.876,27.0086,776.31384284588,0
+FSGS.US,D,20210618,000000,26.5825,26.6085,26.3072,26.3295,2581.9941071449,0
+FSGS.US,D,20210621,000000,26.8936,27.0233,26.8936,27.0233,3051.6425369329,0
+FSGS.US,D,20210624,000000,27.0318,27.2928,27.0318,27.2928,2467.2626414204,0
+FSGS.US,D,20210628,000000,27.0784,27.0784,26.7744,26.9497,2909.032397294,0
+FSGS.US,D,20210629,000000,27.1894,27.1894,26.8004,26.8004,2627.0288880834,0
+FSGS.US,D,20210630,000000,26.8752,26.9673,26.7278,26.9673,686.24428096874,0
+FSGS.US,D,20210701,000000,27.2174,27.2174,27.18,27.18,507.17741390346,0
+FSGS.US,D,20210702,000000,27.0318,27.124,26.9404,26.9601,20986.207917376,0
+FSGS.US,D,20210706,000000,26.323,26.5271,26.323,26.5271,1386.4278988946,0
+FSGS.US,D,20210707,000000,26.5886,26.5886,26.2483,26.4377,10092.079956997,0
+FSGS.US,D,20210708,000000,25.8529,26.3771,25.8437,26.1039,7159.4579125442,0
+FSGS.US,D,20210709,000000,26.7482,26.8181,26.6811,26.8181,7106.9173347825,0
+FSGS.US,D,20210712,000000,26.793,26.931,26.7697,26.905,1099.063106239,0
+FSGS.US,D,20210713,000000,26.5981,26.5981,26.5981,26.5981,425.68590553842,0
+FSGS.US,D,20210715,000000,26.1607,26.2577,26.144,26.2577,5616.4805370535,0
+FSGS.US,D,20210716,000000,26.4974,26.5161,25.9257,25.9257,7319.2241592072,0
+FSGS.US,D,20210719,000000,25.4743,25.5481,25.2718,25.4276,5255.130032856,0
+FSGS.US,D,20210720,000000,26.2483,26.2577,26.1252,26.1252,1473.2806907047,0
+FSGS.US,D,20210721,000000,26.407,26.4422,26.3779,26.3779,1598.7347233193,0
+FSGS.US,D,20210722,000000,26.0825,26.0825,25.9845,25.9845,4025.2516105573,0
+FSGS.US,D,20210723,000000,25.9529,26.1822,25.9529,26.1746,2487.6355185117,0
+FSGS.US,D,20210726,000000,26.3221,26.3425,26.2857,26.3425,1786.3796438967,0
+FSGS.US,D,20210727,000000,25.9993,26.2746,25.9993,26.2746,1404.6562626079,0
+FSGS.US,D,20210728,000000,26.323,26.4974,26.323,26.4974,218.74036455879,0
+FSGS.US,D,20210729,000000,26.7091,26.8285,26.7091,26.7307,3140.639842121,0
+FSGS.US,D,20210730,000000,26.9497,26.9581,26.4974,26.6131,4913.0801490605,0
+FSGS.US,D,20210802,000000,26.9712,26.9712,26.4517,26.5627,9324.3441676628,0
+FSGS.US,D,20210803,000000,26.1934,26.5506,26.1934,26.5506,2120.923730869,0
+FSGS.US,D,20210804,000000,26.1839,26.1839,26.0452,26.0452,2069.4554097964,0
+FSGS.US,D,20210805,000000,26.3676,26.3902,26.3676,26.3902,848.1550410098,0
+FSGS.US,D,20210806,000000,26.7464,26.7464,26.655,26.655,346.33891055142,0
+FSGS.US,D,20210810,000000,26.3501,26.6811,26.3501,26.6597,4152.8501565499,0
+FSGS.US,D,20210811,000000,28.0081,28.3776,26.6167,26.9487,62481.469525514,0
+FSGS.US,D,20210812,000000,26.8845,26.8845,26.7278,26.807,4715.7849182821,0
+FSGS.US,D,20210813,000000,26.6811,26.6905,26.6811,26.6905,217.66810786977,0
+FSGS.US,D,20210816,000000,26.572,26.5737,26.572,26.5737,337.7608570393,0
+FSGS.US,D,20210817,000000,26.3416,26.3771,26.1383,26.2848,1935.4233236697,0
+FSGS.US,D,20210818,000000,26.3416,26.3416,26.3325,26.3416,1054.0283253004,0
+FSGS.US,D,20210819,000000,25.631,25.7403,25.6216,25.7403,4271.8706490304,0
+FSGS.US,D,20210820,000000,25.8297,26.1477,25.8297,26.0935,8973.7162303553,0
+FSGS.US,D,20210823,000000,26.3592,26.3865,26.3592,26.3865,285.22027927764,0
+FSGS.US,D,20210824,000000,26.4694,26.572,26.4303,26.4835,6318.8086683574,0
+FSGS.US,D,20210825,000000,26.6167,26.6262,26.6075,26.6112,567.22378848822,0
+FSGS.US,D,20210826,000000,26.3676,26.4422,26.2765,26.3276,4150.7056431718,0
+FSGS.US,D,20210827,000000,26.5348,26.9955,26.4703,26.9955,11302.657758893,0
+FSGS.US,D,20210830,000000,26.931,26.931,26.793,26.793,645.49852678622,0
+FSGS.US,D,20210831,000000,26.9124,26.9124,26.7091,26.7121,6120.4411808899,0
+FSGS.US,D,20210901,000000,26.7288,26.8936,26.5886,26.7856,24721.950221899,0
+FSGS.US,D,20210902,000000,26.9171,27.0224,26.9171,26.9265,6049.672239415,0
+FSGS.US,D,20210903,000000,26.81,27.0971,26.6811,26.766,1949.3626606269,0
+FSGS.US,D,20210907,000000,26.8285,26.8285,26.5396,26.5396,2197.053955789,0
+FSGS.US,D,20210908,000000,26.4143,26.4974,26.3582,26.3875,6620.1127979703,0
+FSGS.US,D,20210909,000000,26.4508,26.4508,26.3072,26.3072,784.891896358,0
+FSGS.US,D,20210910,000000,26.2483,26.3592,26.073,26.1383,4597.8366824905,0
+FSGS.US,D,20210913,000000,26.3676,26.3676,25.9993,26.2036,8345.3738105933,0
+FSGS.US,D,20210914,000000,25.9529,25.9529,25.878,25.878,3966.2774926615,0
+FSGS.US,D,20210915,000000,26.0452,26.0533,26.0452,26.0533,1052.9560686114,0
+FSGS.US,D,20210916,000000,26.3592,26.3592,26.0918,26.2577,4382.3130879988,0
+FSGS.US,D,20210917,000000,25.9985,26.0843,25.9529,26.0843,4709.3513781479,0
+FSGS.US,D,20210920,000000,25.8437,25.8437,25.2981,25.5871,6417.4562837468,0
+FSGS.US,D,20210921,000000,25.8529,25.8529,25.5257,25.5257,1415.3788294981,0
+FSGS.US,D,20210922,000000,25.9621,26.0366,25.8306,25.8306,2653.8353053088,0
+FSGS.US,D,20210923,000000,26.2597,26.2783,26.1887,26.1887,3722.8752242554,0
+FSGS.US,D,20210924,000000,26.2597,26.3435,26.2597,26.2597,10559.583873407,0
+FSGS.US,D,20210927,000000,27.1204,27.1204,26.3612,26.7091,13767.775886936,0
+FSGS.US,D,20210928,000000,26.4264,26.4918,26.4264,26.4264,1411.089802742,0
+FSGS.US,D,20210929,000000,26.2036,26.4638,26.2036,26.4545,3850.473770248,0
+FSGS.US,D,20210930,000000,26.7034,26.7034,26.1393,26.2408,4329.7725102372,0
+FSGS.US,D,20211004,000000,26.5834,26.5834,26.4359,26.5094,6301.6525613332,0
+FSGS.US,D,20211005,000000,26.5377,26.6112,26.5367,26.6029,8302.4835430327,0
+FSGS.US,D,20211006,000000,26.4732,26.4732,26.2867,26.4685,4787.6261164459,0
+FSGS.US,D,20211007,000000,26.7782,26.9171,26.7706,26.7706,4151.7778998609,0
+FSGS.US,D,20211008,000000,26.7827,26.7827,26.7827,26.7827,188.7171772664,0
+FSGS.US,D,20211011,000000,26.6475,26.6849,26.5561,26.5561,14184.883738962,0
+FSGS.US,D,20211012,000000,26.5377,26.6204,26.5169,26.5514,3470.8949023372,0
+FSGS.US,D,20211013,000000,26.408,26.4732,26.408,26.4638,3331.5015327654,0
+FSGS.US,D,20211014,000000,26.7876,26.8612,26.7782,26.8181,1444.3297601014,0
+FSGS.US,D,20211015,000000,27.1669,27.2044,26.8155,26.8155,26241.337950231,0
+FSGS.US,D,20211018,000000,26.8424,26.8889,26.6204,26.7734,6730.5552369387,0
+FSGS.US,D,20211019,000000,26.8145,26.82,26.713,26.82,3841.8957167359,0
+FSGS.US,D,20211020,000000,26.8612,27.1017,26.8612,27.0747,22968.810535361,0
+FSGS.US,D,20211021,000000,26.8889,27.1725,26.8889,26.972,3092.3882911154,0
+FSGS.US,D,20211022,000000,27.1298,27.1857,27.0951,27.0951,10570.306440297,0
+FSGS.US,D,20211025,000000,27.1437,27.2502,27.1437,27.1483,2599.1502141691,0
+FSGS.US,D,20211026,000000,27.3236,27.3236,26.9533,27.028,8368.9634577516,0
+FSGS.US,D,20211027,000000,27.0839,27.0839,26.4218,26.4218,2020.1316021017,0
+FSGS.US,D,20211028,000000,26.6392,26.8714,26.6392,26.8714,4948.464619798,0
+FSGS.US,D,20211029,000000,26.8518,26.9256,26.833,26.9256,4200.0294508665,0
+FSGS.US,D,20211101,000000,27.2134,27.5737,27.2134,27.5737,7168.0359660563,0
+FSGS.US,D,20211102,000000,27.4906,27.4906,27.472,27.4859,1635.1914507458,0
+FSGS.US,D,20211103,000000,27.9253,28.1798,27.9178,28.1798,2957.2839482996,0
+FSGS.US,D,20211104,000000,28.0734,28.3142,27.9169,28.0689,8741.0365288393,0
+FSGS.US,D,20211105,000000,28.5369,28.5369,28.342,28.4997,2765.3500009663,0
+FSGS.US,D,20211108,000000,28.6938,28.6938,28.4224,28.4224,3193.1804198827,0
+FSGS.US,D,20211109,000000,28.3076,28.4167,28.3076,28.3888,3979.1445729297,0
+FSGS.US,D,20211110,000000,28.3551,28.4261,28.2105,28.2105,2371.8317960982,0
+FSGS.US,D,20211111,000000,28.1295,28.4447,28.1295,28.4261,539.34511457387,0
+FSGS.US,D,20211112,000000,28.4261,28.4717,28.3841,28.3841,6154.7533949384,0
+FSGS.US,D,20211115,000000,28.3607,28.6377,28.3607,28.4624,1196.6384649392,0
+FSGS.US,D,20211116,000000,28.4624,28.5278,28.3794,28.4671,1138.7366037324,0
+FSGS.US,D,20211117,000000,28.2965,28.4167,28.0828,28.2358,6777.7345312554,0
+FSGS.US,D,20211118,000000,28.1743,28.1743,28.1268,28.1268,275.56996907651,0
+FSGS.US,D,20211119,000000,27.9074,27.9299,27.8188,27.8188,4228.9803814698,0
+FSGS.US,D,20211122,000000,28.1202,28.342,28.1061,28.1061,1054.0283253004,0
+FSGS.US,D,20211123,000000,28.0362,28.1753,28.0362,28.1753,2728.8932735398,0
+FSGS.US,D,20211124,000000,28.0734,28.0734,28,28.0316,5059.9793154555,0
+FSGS.US,D,20211126,000000,26.8145,26.8145,26.8145,26.8145,129.74305937065,0
+FSGS.US,D,20211129,000000,27.0747,27.1017,26.9358,26.963,4118.5379425015,0
+FSGS.US,D,20211130,000000,26.2968,26.3062,26.2968,26.2968,1709.1771622878,0
+FSGS.US,D,20211201,000000,27.0747,27.0747,26.3062,26.3062,2272.1119240199,0
+FSGS.US,D,20211202,000000,26.3342,26.7592,26.2688,26.6465,1660.9256112821,0
+FSGS.US,D,20211206,000000,27.0373,27.2677,27.0373,27.1298,5171.4940111129,0
+FSGS.US,D,20211207,000000,27.555,27.555,27.3526,27.3526,22895.897080508,0
+FSGS.US,D,20211208,000000,27.2864,27.3702,27.2864,27.3702,2412.5775502807,0
+FSGS.US,D,20211209,000000,27.1857,27.1857,27.1501,27.1501,1179.482357915,0
+FSGS.US,D,20211213,000000,26.7687,27,26.7034,26.7782,32047.60792124,0
+FSGS.US,D,20211214,000000,26.7502,26.7502,26.6158,26.6475,1336.031834511,0
+FSGS.US,D,20211215,000000,26.4918,27.0373,26.4918,26.9171,6094.7070203536,0
+FSGS.US,D,20211216,000000,27.1389,27.1389,26.6931,26.6931,883.53951174725,0
+FSGS.US,D,20211217,000000,26.7316,26.7316,26.6821,26.6821,459.99811958686,0
+FSGS.US,D,20211220,000000,26.4732,26.4732,25.8689,26.2222,7723.4649309654,0
+FSGS.US,D,20211221,000000,26.2036,26.8612,26.2036,26.805,26356.069415955,0
+FSGS.US,D,20211222,000000,26.9452,27.1764,26.9452,27.1764,64694.607331639,0
+FSGS.US,D,20211223,000000,30.7148,30.7148,27.362,27.3805,18364.540312737,0
+FSGS.US,D,20211227,000000,27.362,27.5299,27.362,27.5299,529.69480437275,0
+FSGS.US,D,20211228,000000,27.5112,27.8283,27.5112,27.7537,2421.1556037928,0
+FSGS.US,D,20211229,000000,27.8747,27.8747,27.7546,27.7546,820.27636709545,0
+FSGS.US,D,20211230,000000,27.874,27.9204,27.874,27.9204,912.49044235062,0
+FSGS.US,D,20211231,000000,27.7909,27.7909,27.7348,27.7348,1257.757096213,0
+FSGS.US,D,20220103,000000,27.8562,27.8936,27.8562,27.8936,1165.5430209578,0
+FSGS.US,D,20220104,000000,28.2191,28.3366,28.2191,28.3076,928.57429268582,0
+FSGS.US,D,20220105,000000,28.4147,28.5454,27.8655,27.8655,16259.700432203,0
+FSGS.US,D,20220106,000000,27.8747,28.0977,27.8747,28.0418,2429.733657305,0
+FSGS.US,D,20220107,000000,27.9623,28.0128,27.7817,27.8562,11246.900411064,0
+FSGS.US,D,20220110,000000,27.4925,27.5112,27.2593,27.4925,58327.547112277,0
+FSGS.US,D,20220111,000000,27.7722,27.8236,27.7348,27.8236,1567.639279338,0
+FSGS.US,D,20220112,000000,27.8188,27.8469,27.6325,27.7461,13389.269275713,0
+FSGS.US,D,20220113,000000,27.6978,28.0697,27.6978,28.0137,3548.0973839462,0
+FSGS.US,D,20220114,000000,27.6697,27.6697,27.6697,27.6697,1102.279876306,0
+FSGS.US,D,20220118,000000,27.3246,27.4366,27.2593,27.427,7258.1055279335,0
+FSGS.US,D,20220119,000000,27.5389,27.5389,27.1017,27.1017,5699.0443021076,0
+FSGS.US,D,20220120,000000,27.2368,27.2368,26.4218,26.4218,2629.1734014615,0
+FSGS.US,D,20220121,000000,26.3565,26.3565,26.1887,26.1887,322.74926339311,0
+FSGS.US,D,20220124,000000,25.9556,26.7007,25.851,26.6756,9536.6509920875,0
+FSGS.US,D,20220125,000000,26.1141,26.4499,26.1093,26.3855,1102.279876306,0
+FSGS.US,D,20220126,000000,26.3938,26.6122,26.3938,26.5386,10494.176215377,0
+FSGS.US,D,20220127,000000,25.8537,25.8537,25.7744,25.7744,437.48072911758,0
+FSGS.US,D,20220128,000000,25.6674,26.0692,25.3688,26.0692,2511.22516567,0
+FSGS.US,D,20220131,000000,26.1887,26.4992,26.0395,26.4992,4930.2362560847,0
+FSGS.US,D,20220201,000000,26.6075,26.7072,26.6075,26.7072,13026.846514827,0
+FSGS.US,D,20220202,000000,26.4685,26.5663,26.4685,26.5663,1046.5225284773,0
+FSGS.US,D,20220203,000000,26.3006,26.543,26.2446,26.2446,28146.738086608,0
+FSGS.US,D,20220204,000000,26.1328,26.2726,25.8062,26.1328,14273.88104415,0
+FSGS.US,D,20220207,000000,26.0861,26.1887,26.0769,26.1121,26689.541246238,0
+FSGS.US,D,20220208,000000,26.4264,26.4964,26.4237,26.4872,2702.0868563144,0
+FSGS.US,D,20220209,000000,26.7846,26.7846,26.6167,26.6821,6994.3303824361,0
+FSGS.US,D,20220210,000000,26.8685,26.8685,26.3846,26.3919,1463.6303805037,0
+FSGS.US,D,20220211,000000,26.543,26.543,26.2539,26.2539,808.48154351629,0
+FSGS.US,D,20220214,000000,26.3006,26.3006,26.2867,26.2867,325.96603346016,0
+FSGS.US,D,20220215,000000,26.6167,26.8407,26.6167,26.7939,3184.6023663706,0
+FSGS.US,D,20220216,000000,26.7846,26.8127,26.7753,26.8127,621.90887962792,0
+FSGS.US,D,20220217,000000,26.6354,26.6354,26.5338,26.5338,470.720686477,0
+FSGS.US,D,20220218,000000,26.543,26.543,26.3473,26.3473,674.44945738959,0
+FSGS.US,D,20220222,000000,26.5886,26.5886,25.9928,26.0357,3168.5185160354,0
+FSGS.US,D,20220223,000000,25.9275,26.0022,25.6049,25.6049,2338.5918387388,0
+FSGS.US,D,20220224,000000,25.2112,25.8995,25.202,25.8995,673.37720070058,0
+FSGS.US,D,20220225,000000,26.1979,26.5338,26.1979,26.4031,8420.4317788242,0
+FSGS.US,D,20220228,000000,26.4312,26.6158,26.3473,26.6158,929.64654937484,0
+FSGS.US,D,20220301,000000,26.2624,26.2624,25.9556,26.0163,2490.8522885787,0
+FSGS.US,D,20220302,000000,26.7091,26.7091,26.7091,26.7091,381.72338128886,0
+FSGS.US,D,20220303,000000,26.7288,26.7288,26.4685,26.6717,5224.0345888746,0
+FSGS.US,D,20220304,000000,26.2736,26.4602,26.2736,26.4602,1339.248604578,0
+FSGS.US,D,20220307,000000,26.5338,26.5338,25.9797,25.9797,3253.2267944674,0
+FSGS.US,D,20220308,000000,25.9742,26.309,25.9379,26.004,4055.2747978496,0
+FSGS.US,D,20220309,000000,26.4413,26.5524,26.3632,26.3632,1448.6187868574,0
+FSGS.US,D,20220310,000000,26.2446,26.3098,26.0953,26.0953,2378.2653362323,0
+FSGS.US,D,20220311,000000,26.3473,26.4031,26.2958,26.3752,4737.2300520623,0
+FSGS.US,D,20220314,000000,26.226,26.226,26.0022,26.1319,3633.8779190672,0
+FSGS.US,D,20220315,000000,26.2446,26.3704,26.2169,26.3704,836.36021743065,0
+FSGS.US,D,20220316,000000,26.6354,26.8889,26.6354,26.8889,1379.9943587606,0
+FSGS.US,D,20220318,000000,27.1669,27.2779,26.9805,27.2779,2111.2734206679,0
+FSGS.US,D,20220321,000000,27.2956,27.2956,26.9897,26.9897,2451.1787910852,0
+FSGS.US,D,20220322,000000,27.3153,27.3246,27.2044,27.2322,1110.8579298182,0
+FSGS.US,D,20220323,000000,26.863,26.863,26.7379,26.7379,1225.5893955426,0
+FSGS.US,D,20220324,000000,26.6783,26.9094,26.6783,26.9094,740.92937210844,0
+FSGS.US,D,20220330,000000,27.4457,27.4457,27.2304,27.2304,1417.523342876,0
+FSGS.US,D,20220331,000000,27.3629,27.3629,27.0354,27.0354,10011.66070532,0
+FSGS.US,D,20220401,000000,27.154,27.154,27.154,27.154,646.57078347524,0
+FSGS.US,D,20220404,000000,27.0458,27.1111,27.0458,27.1111,15378.305433834,0
+FSGS.US,D,20220405,000000,26.4779,26.5266,26.4779,26.5266,407.45754182519,0
+FSGS.US,D,20220406,000000,26.309,26.4303,26.309,26.4303,18113.632247507,0
+FSGS.US,D,20220407,000000,26.309,26.3742,25.9825,26.2619,7015.7755162164,0
+FSGS.US,D,20220408,000000,26.3651,26.4396,26.1878,26.2344,4276.1596757864,0
+FSGS.US,D,20220411,000000,26.2529,26.2624,26.0479,26.106,3152.4346657001,0
+FSGS.US,D,20220412,000000,26.1225,26.2996,26.1225,26.2644,2103.7676238448,0
+FSGS.US,D,20220413,000000,26.3769,26.6262,26.3742,26.6031,9525.9284251973,0
+FSGS.US,D,20220414,000000,26.5701,26.6821,26.5049,26.5886,3025.9083763965,0
+FSGS.US,D,20220418,000000,26.5571,26.6541,26.4162,26.4576,3643.5282292684,0
+FSGS.US,D,20220419,000000,26.6774,26.9338,26.6774,26.8308,1056.1728386784,0
+FSGS.US,D,20220420,000000,27.1111,27.2696,27.0602,27.0602,3911.5924015218,0
+FSGS.US,D,20220421,000000,27.1578,27.1578,26.6727,26.6934,3106.3276280726,0
+FSGS.US,D,20220422,000000,26.2529,26.2529,25.9407,25.9603,2148.8024047834,0
+FSGS.US,D,20220425,000000,25.7403,25.9452,25.7403,25.9438,2526.2367593162,0
+FSGS.US,D,20220426,000000,25.7334,25.7334,25.3255,25.3255,1170.9043044029,0
+FSGS.US,D,20220427,000000,25.5536,25.5536,25.2087,25.2087,7946.4943222802,0
+FSGS.US,D,20220428,000000,25.2084,25.7494,25.1618,25.7494,1391.7891823397,0
+FSGS.US,D,20220429,000000,25.8613,25.8613,25.134,25.134,32669.516800868,0
+FSGS.US,D,20220502,000000,24.8633,25.1363,24.7703,25.1363,904.98464552753,0
+FSGS.US,D,20220503,000000,25.2287,25.4855,25.2287,25.4855,936.08008950892,0
+FSGS.US,D,20220504,000000,25.618,26.3276,25.5629,26.3276,719.48423832816,0
+FSGS.US,D,20220505,000000,26.0851,26.0851,25.3205,25.4076,1661.9978679712,0
+FSGS.US,D,20220506,000000,25.3019,25.3019,25.2738,25.2861,414.96333864828,0
+FSGS.US,D,20220509,000000,24.9567,24.9567,24.754,24.754,663.72689049945,0
+FSGS.US,D,20220510,000000,24.5463,24.7515,24.2114,24.5776,1145.1701438666,0
+FSGS.US,D,20220511,000000,24.9381,24.9381,24.2267,24.2267,546.85091139696,0
+FSGS.US,D,20220512,000000,24.388,24.5056,24.388,24.5056,659.4378637434,0
+FSGS.US,D,20220513,000000,25.0696,25.1236,24.8913,25.0591,951.09168315512,0
+FSGS.US,D,20220516,000000,25.022,25.0865,24.9474,24.9847,2498.3580854018,0
+FSGS.US,D,20220517,000000,25.5452,25.6011,25.2645,25.6011,618.69210956088,0
+FSGS.US,D,20220518,000000,25.2645,25.2645,24.7423,24.7864,2141.2966079602,0
+FSGS.US,D,20220519,000000,24.6582,24.6582,24.6582,24.6582,83.636021743065,0
+FSGS.US,D,20220520,000000,24.2481,24.8074,24.1546,24.5381,3471.9671590263,0
+FSGS.US,D,20220523,000000,24.6769,24.8261,24.5838,24.6956,1390.7169256507,0
+FSGS.US,D,20220524,000000,24.4624,24.5819,24.3537,24.5819,3253.2267944674,0
+FSGS.US,D,20220525,000000,24.9755,25.19,24.7981,25.19,1150.5314273117,0
+FSGS.US,D,20220526,000000,25.459,25.459,25.4226,25.4226,259.48611874131,0
+FSGS.US,D,20220527,000000,25.8231,25.838,25.7587,25.824,7709.5255940082,0
+FSGS.US,D,20220531,000000,26.6541,26.6541,25.4603,25.6748,90288.302241706,0
+FSGS.US,D,20220601,000000,25.8895,25.8895,25.367,25.6134,42747.657420908,0
+FSGS.US,D,20220602,000000,25.5536,26.0293,25.5536,26.0293,1493.6535677961,0
+FSGS.US,D,20220603,000000,25.8427,25.8895,25.7215,25.7215,2256.0280736847,0
+FSGS.US,D,20220606,000000,26.0199,26.0199,25.9265,25.964,1581.5786162951,0
+FSGS.US,D,20220607,000000,25.7681,26.1691,25.7681,26.1691,5260.491316301,0
+FSGS.US,D,20220608,000000,25.7307,25.7307,25.7307,25.7307,229.46293144892,0
+FSGS.US,D,20220609,000000,25.6283,25.6283,25.3448,25.3448,234.82421489399,0
+FSGS.US,D,20220610,000000,24.788,24.8285,24.7516,24.8285,1025.0773946971,0
+FSGS.US,D,20220613,000000,23.9205,23.9205,23.644,23.644,1308.1531605966,0
+FSGS.US,D,20220614,000000,23.5334,23.5334,23.3246,23.486,2056.5883295282,0
+FSGS.US,D,20220615,000000,23.539,24.0501,23.3807,23.7283,3615.6495553541,0
+FSGS.US,D,20220616,000000,22.7183,22.7185,22.5235,22.5966,2640.9682250406,0
+FSGS.US,D,20220617,000000,22.6161,22.9049,22.6161,22.7992,4442.3594625836,0
+FSGS.US,D,20220621,000000,22.8863,23.2127,22.8863,23.1211,2790.0119048135,0
+FSGS.US,D,20220622,000000,23.1381,23.1428,23.0914,23.1188,4460.5878262968,0
+FSGS.US,D,20220623,000000,23.0745,23.1848,23.0745,23.1848,8773.2042295098,0
+FSGS.US,D,20220624,000000,23.9224,23.9224,23.8227,23.8959,1197.7486776702,0
+FSGS.US,D,20220627,000000,24.2119,24.2119,24.0913,24.0913,150.51921885161,0
+FSGS.US,D,20220628,000000,24.4401,24.4401,23.7083,23.7083,2544.9490620017,0
+FSGS.US,D,20220629,000000,23.3626,23.6065,23.3626,23.6065,1413.3861401385,0
+FSGS.US,D,20220630,000000,23.3908,23.5501,23.091,23.4098,2481.9658427659,0
+FSGS.US,D,20220701,000000,23.2877,23.7655,23.2877,23.7655,928.73560568013,0
+FSGS.US,D,20220705,000000,23.6976,23.6976,23.6976,23.6976,2.1350243808739,0
+FSGS.US,D,20220706,000000,23.4385,23.4385,23.3601,23.3601,849.7397035878,0
+FSGS.US,D,20220707,000000,23.8686,23.8686,23.7912,23.7912,557.24136340808,0
+FSGS.US,D,20220708,000000,23.7936,23.7936,23.775,23.775,1429.3988229951,0
+FSGS.US,D,20220711,000000,23.5126,23.5501,23.4425,23.4425,1564.9728711805,0
+FSGS.US,D,20220712,000000,23.6578,23.6578,23.4787,23.4787,834.79453292168,0
+FSGS.US,D,20220713,000000,23.4098,23.4566,23.4098,23.4392,19113.805769774,0
+FSGS.US,D,20220714,000000,23.1754,23.2503,22.8951,23.2229,4843.3028080124,0
+FSGS.US,D,20220715,000000,23.7466,23.7466,23.6842,23.6842,408.85716893735,0
+FSGS.US,D,20220718,000000,24.0381,24.0654,23.7379,23.7379,2264.1933559167,0
+FSGS.US,D,20220719,000000,24.5713,24.5955,24.5713,24.5955,1483.8419447073,0
+FSGS.US,D,20220720,000000,24.7117,24.8697,24.6461,24.8697,814.51180130338,0
+FSGS.US,D,20220721,000000,24.8147,24.9334,24.5617,24.9334,2095.5264298277,0
+FSGS.US,D,20220722,000000,24.9825,24.9832,24.6836,24.8268,20041.473863263,0
+FSGS.US,D,20220725,000000,24.9925,24.9925,24.9832,24.9832,367.22419351031,0
+FSGS.US,D,20220726,000000,24.7595,24.9169,24.7595,24.8626,1051.4995075804,0
+FSGS.US,D,20220727,000000,24.8241,25.3677,24.8241,25.3677,623.42711921517,0
+FSGS.US,D,20220728,000000,25.4703,25.7608,25.4235,25.7608,1405.9135548054,0
+FSGS.US,D,20220729,000000,25.9013,25.9853,25.9013,25.9853,2914.3082798928,0
+FSGS.US,D,20220801,000000,25.8921,26.2189,25.8836,26.0959,2319.7039898195,0
+FSGS.US,D,20220802,000000,25.9013,25.9575,25.7797,25.7797,991.71882491591,0
+FSGS.US,D,20220803,000000,25.7701,25.9858,25.6766,25.885,7067.998212883,0
+FSGS.US,D,20220804,000000,25.7432,25.7432,25.5833,25.5833,2408.3075016257,0
+FSGS.US,D,20220805,000000,25.433,25.6484,25.433,25.5829,8507.0046455919,0
+FSGS.US,D,20220808,000000,25.9482,25.9941,25.8076,25.9106,2855.5951094188,0
+FSGS.US,D,20220809,000000,25.7657,25.7657,25.4952,25.4952,2353.8643799134,0
+FSGS.US,D,20220810,000000,26.0501,26.1168,26.0501,26.1168,877.49502053916,0
+FSGS.US,D,20220811,000000,26.2292,26.5102,26.2292,26.3042,5239.3498306645,0
+FSGS.US,D,20220812,000000,26.7444,26.8247,26.7444,26.8247,1658.913943939,0
+FSGS.US,D,20220815,000000,26.6592,26.8474,26.6414,26.8438,2652.7677932358,0
+FSGS.US,D,20220816,000000,26.8016,27.1275,26.8016,27.0254,749.39355768673,0
+FSGS.US,D,20220817,000000,26.6149,26.6149,26.6149,26.6149,154.78926761336,0
+FSGS.US,D,20220818,000000,26.6319,26.8464,26.6319,26.8225,2060.2985275433,0
+FSGS.US,D,20220819,000000,26.6319,26.6319,26.3541,26.3688,1617.280968512,0
+FSGS.US,D,20220822,000000,25.9575,25.9575,25.7423,25.7514,18752.986649405,0
+FSGS.US,D,20220823,000000,25.9116,25.9116,25.7521,25.7521,372.56175446249,0
+FSGS.US,D,20220824,000000,25.6203,25.7881,25.611,25.7045,6772.2973361319,0
+FSGS.US,D,20220825,000000,26.1066,26.2667,26.0793,26.2667,1318.3775551896,0
+FSGS.US,D,20220826,000000,25.8076,25.8076,25.3486,25.3486,58945.888131547,0
+FSGS.US,D,20220829,000000,25.0582,25.2644,25.0582,25.1895,4717.3363695408,0
+FSGS.US,D,20220830,000000,24.8992,24.9925,24.8334,24.8442,3420.3090581599,0
+FSGS.US,D,20220831,000000,24.7181,24.8334,24.6032,24.6032,3556.9506185359,0
+FSGS.US,D,20220901,000000,24.1402,24.1961,23.9905,24.1961,3270.8573514988,0
+FSGS.US,D,20220902,000000,24.543,24.543,24.0167,24.0167,952.22087386975,0
+FSGS.US,D,20220906,000000,24.0466,24.0466,23.7092,23.7676,1299.1623357618,0
+FSGS.US,D,20220907,000000,23.672,24.1592,23.6635,24.1592,1339.7277989984,0
+FSGS.US,D,20220908,000000,24.2431,24.262,24.1684,24.26,1633.2936513685,0
+FSGS.US,D,20220909,000000,24.6836,24.8052,24.6461,24.7438,2148.9020393496,0
+FSGS.US,D,20220912,000000,25.1051,25.1708,25.0244,25.1238,999.19141024897,0
+FSGS.US,D,20220914,000000,23.906,23.9904,23.7655,23.9838,2442.4678917197,0
+FSGS.US,D,20220915,000000,23.981,23.981,23.7842,23.8593,1604.4708222267,0
+FSGS.US,D,20220916,000000,23.5595,23.7562,23.4144,23.7562,2338.9192092473,0
+FSGS.US,D,20220919,000000,23.8498,24.0185,23.8498,24.0185,305.30848646496,0
+FSGS.US,D,20220920,000000,23.7936,23.8031,23.6352,23.7187,1356.8079940453,0
+FSGS.US,D,20220921,000000,23.9529,23.9529,23.4002,23.4658,3369.068473019,0
+FSGS.US,D,20220922,000000,23.1003,23.1003,22.9226,22.9636,3521.7227162515,0
+FSGS.US,D,20220923,000000,22.3,22.385,22.1305,22.3676,2959.0735941416,0
+FSGS.US,D,20220926,000000,22.3188,22.3188,22.0433,22.0433,4027.4805892297,0
+FSGS.US,D,20220927,000000,21.8666,22.0175,21.8666,21.9434,19634.498362562,0
+FSGS.US,D,20220928,000000,22.386,22.5783,22.367,22.4902,9630.5166776707,0
+FSGS.US,D,20220929,000000,21.6875,21.9985,21.6875,21.9985,4689.5321929387,0
+FSGS.US,D,20220930,000000,21.9985,22.1682,21.725,21.725,2439.1933284086,0
+FSGS.US,D,20221003,000000,22.4133,22.4227,22.385,22.385,1259.3834192349,0
+FSGS.US,D,20221004,000000,23.2051,23.7328,23.0353,23.2426,135374.69923661,0
+FSGS.US,D,20221005,000000,23.0072,23.2239,23.0072,23.156,2834.9389184462,0
+FSGS.US,D,20221006,000000,23.0543,23.1011,22.9129,22.9385,3702.8206681801,0
+FSGS.US,D,20221007,000000,22.6488,22.6488,22.338,22.4227,12435.748152361,0
+FSGS.US,D,20221010,000000,22.5168,22.5829,22.333,22.4411,38267.431478487,0
+FSGS.US,D,20221011,000000,22.6112,22.6112,22.2909,22.4662,3072.5984684956,0
+FSGS.US,D,20221012,000000,22.3284,22.3284,22.0175,22.1539,70437.410126019,0
+FSGS.US,D,20221013,000000,21.7159,22.762,21.7159,22.7149,68689.975845076,0
+FSGS.US,D,20221014,000000,22.7055,22.7055,22.3238,22.3238,3574.4420719481,0
+FSGS.US,D,20221017,000000,22.8374,23.0072,22.8374,23.0072,2376.5955004938,0
+FSGS.US,D,20221018,000000,23.5158,23.5255,23.1011,23.2367,5329.3032138305,0
+FSGS.US,D,20221019,000000,22.9797,22.9867,22.7526,22.9867,6231.1363278572,0
+FSGS.US,D,20221020,000000,23.0353,23.1578,22.6112,22.63,4361.6893314866,0
+FSGS.US,D,20221021,000000,22.5829,23.1202,22.5829,23.1202,2099.6796854809,0
+FSGS.US,D,20221024,000000,23.3462,23.3651,23.337,23.337,6550.4913482361,0
+FSGS.US,D,20221025,000000,23.8554,23.8648,23.7526,23.8365,1413.2255386865,0
+FSGS.US,D,20221026,000000,24.2652,24.2652,23.9025,23.9025,4880.5086170855,0
+FSGS.US,D,20221027,000000,24.3737,24.3737,23.9212,24.0297,953.82114059997,0
+FSGS.US,D,20221028,000000,24.1947,24.4527,24.1947,24.4527,947.45525979508,0
+FSGS.US,D,20221031,000000,24.4209,24.527,24.3924,24.4974,1842.9224930169,0
+FSGS.US,D,20221101,000000,24.5621,24.7508,24.5433,24.5755,2329.9123745912,0
+FSGS.US,D,20221102,000000,24.5717,24.5812,23.912,23.912,6532.4546859555,0
+FSGS.US,D,20221103,000000,23.912,23.9212,23.7595,23.7595,1005.8091671733,0
+FSGS.US,D,20221104,000000,24.0815,24.2512,23.7894,24.181,12765.712974081,0
+FSGS.US,D,20221107,000000,24.2888,24.5698,24.2796,24.4966,1848.2273936876,0
+FSGS.US,D,20221108,000000,24.3832,24.4695,24.3463,24.4695,1474.7623864671,0
+FSGS.US,D,20221109,000000,24.0721,24.0721,23.9589,23.9589,1092.8095381735,0
+FSGS.US,D,20221110,000000,25.1664,25.2974,25.137,25.288,2563.328004104,0
+FSGS.US,D,20221111,000000,25.448,25.6368,25.448,25.5398,1786.690545907,0
+FSGS.US,D,20221114,000000,25.4106,25.4106,25.2974,25.2974,258.87915273236,0
+FSGS.US,D,20221115,000000,25.6274,25.7876,25.3635,25.541,70965.778232826,0
+FSGS.US,D,20221116,000000,25.401,25.4106,25.1529,25.1529,2973.9273160197,0
+FSGS.US,D,20221117,000000,24.9674,24.9905,24.7328,24.9905,4154.7982053276,0
+FSGS.US,D,20221118,000000,25.2776,25.2776,25.0429,25.1596,2289.5951294936,0
+FSGS.US,D,20221121,000000,25.1655,25.1655,25.0524,25.1259,3697.5157675093,0
+FSGS.US,D,20221122,000000,25.3445,25.486,25.2221,25.4435,7467.1781841408,0
+FSGS.US,D,20221123,000000,25.4566,25.4566,25.3822,25.4033,1036.5775910636,0
+FSGS.US,D,20221125,000000,25.5518,25.5518,25.5362,25.5362,533.67300747696,0
+FSGS.US,D,20221128,000000,25.401,25.401,24.9213,25.0712,14272.304764573,0
+FSGS.US,D,20221129,000000,25.1841,25.1841,25.0804,25.0804,2321.4245335181,0
+FSGS.US,D,20221130,000000,24.9203,25.6192,24.911,25.6192,2081.6430232004,0
+FSGS.US,D,20221201,000000,25.7969,25.7969,25.7262,25.7262,862.57684906315,0
+FSGS.US,D,20221202,000000,25.8158,25.8661,25.712,25.8661,2802.0485342876,0
+FSGS.US,D,20221205,000000,25.6274,25.6274,25.2125,25.2465,1312.4324259423,0
+FSGS.US,D,20221206,000000,25.137,25.137,24.8176,24.911,2969.6833954831,0
+FSGS.US,D,20221207,000000,25.0804,25.0994,24.8929,24.8929,2848.7316601901,0
+FSGS.US,D,20221208,000000,24.9016,25.2786,24.9016,24.9958,9597.626293512,0
+FSGS.US,D,20221209,000000,24.8261,25.0607,24.8261,24.8308,7842.7651516296,0
+FSGS.US,D,20221212,000000,24.893,25.0901,24.893,25.0781,5145.7536506228,0
+FSGS.US,D,20221213,000000,25.8441,25.8441,25.1748,25.2215,2516.6448782015,0
+FSGS.US,D,20221214,000000,25.2786,25.3342,24.9857,24.9857,973.9797631488,0
+FSGS.US,D,20221215,000000,24.336,24.336,24.3244,24.3244,632.34415995282,0
+FSGS.US,D,20221216,000000,24.1569,24.1759,23.9872,24.1663,2083.7649834687,0
+FSGS.US,D,20221219,000000,24.0711,24.0711,23.912,23.9152,1486.4331679428,0
+FSGS.US,D,20221220,000000,23.8834,24.0085,23.7799,23.9085,1194.6636310518,0
+FSGS.US,D,20221221,000000,24.3546,24.3546,24.2579,24.2579,407.41637151322,0
+FSGS.US,D,20221222,000000,23.6385,24.0296,23.6385,24.0296,3021.6714220564,0
+FSGS.US,D,20221223,000000,24.1448,24.2786,24.1448,24.2786,368.47366601973,0
+FSGS.US,D,20221227,000000,24.2404,24.2404,24.155,24.2266,19064.827479861,0
+FSGS.US,D,20221228,000000,24.3187,24.3187,23.7372,23.7539,6117.7156378304,0
+FSGS.US,D,20221229,000000,24.2586,24.306,24.212,24.2376,4262.7139248968,0
+FSGS.US,D,20221230,000000,24.1266,24.1266,23.9747,24.0858,3294.1545742164,0
+FSGS.US,D,20230103,000000,24.307,24.307,24.0649,24.212,2906.7308339442,0
+FSGS.US,D,20230104,000000,24.2404,24.649,24.2404,24.5064,8073.7844134437,0
+FSGS.US,D,20230105,000000,24.3327,24.4211,24.326,24.3771,1840.2627662928,0
+FSGS.US,D,20230106,000000,24.7638,24.9994,24.7638,24.9583,1034.884610564,0
+FSGS.US,D,20230109,000000,25.1523,25.2275,24.9862,24.9862,1688.6621722733,0
+FSGS.US,D,20230110,000000,25.1972,25.2758,25.1819,25.2758,1544.4310515741,0
+FSGS.US,D,20230111,000000,25.3519,25.4468,25.3519,25.4468,625.35245033063,0
+FSGS.US,D,20230112,000000,25.6178,25.7697,25.5798,25.7215,3866.8679294013,0
+FSGS.US,D,20230113,000000,25.5714,25.8925,25.5714,25.8789,2814.0860264878,0
+FSGS.US,D,20230117,000000,25.8078,25.9113,25.7507,25.8553,3520.5026833428,0
+FSGS.US,D,20230118,000000,25.9314,26.0263,25.5333,25.5798,2883.5696320801,0
+FSGS.US,D,20230119,000000,25.4185,25.4468,25.3846,25.3846,1206.4880607389,0
+FSGS.US,D,20230120,000000,25.3425,25.7318,25.3425,25.7318,1154.9017474961,0
+FSGS.US,D,20230123,000000,25.5609,26.1308,25.5609,26.052,1023.3040096319,0
+FSGS.US,D,20230124,000000,25.9123,26.0357,25.9123,25.9567,4358.5170780619,0
+FSGS.US,D,20230125,000000,25.7603,26.0805,25.7603,26.0805,1492.8447383314,0
+FSGS.US,D,20230126,000000,26.241,26.241,26.241,26.241,115.80600932049,0
+FSGS.US,D,20230127,000000,26.4908,26.5002,26.402,26.402,1045.4124295931,0
+FSGS.US,D,20230130,000000,26.2354,26.2542,26.2198,26.2198,1641.2869866422,0
+FSGS.US,D,20230131,000000,26.3586,26.7957,26.3586,26.7957,1796.0459263704,0
+FSGS.US,D,20230201,000000,27.1376,27.2611,27.1376,27.2611,1118.0543808941,0
+FSGS.US,D,20230202,000000,27.4511,27.8595,27.4511,27.8595,657.98868932094,0
+FSGS.US,D,20230203,000000,27.6126,27.6365,27.6126,27.6365,430.58779829163,0
+FSGS.US,D,20230206,000000,27.2706,27.2706,27.166,27.2482,6617.7870417143,0
+FSGS.US,D,20230207,000000,27.4511,27.4511,27.2431,27.4179,1463.3668450498,0
+FSGS.US,D,20230208,000000,26.9485,27.0131,26.9485,26.9857,562.18553615581,0
+FSGS.US,D,20230209,000000,26.5676,26.6247,26.5676,26.573,586.39951992283,0
+FSGS.US,D,20230210,000000,26.6247,26.7576,26.6247,26.757,1683.3982627587,0
+FSGS.US,D,20230213,000000,27.028,27.028,27.028,27.028,137.91442928167,0
+FSGS.US,D,20230214,000000,27.1081,27.1081,27.0648,27.0648,916.97303743767,0
+FSGS.US,D,20230215,000000,27.1852,27.3465,27.1852,27.3465,656.93590741803,0
+FSGS.US,D,20230216,000000,27.3465,27.3561,27.1281,27.1281,13049.231686613,0
+FSGS.US,D,20230217,000000,27.2317,27.28,27.2317,27.2572,783.26973576765,0
+FSGS.US,D,20230221,000000,26.6912,26.6912,26.5084,26.5084,2199.2613951863,0
+FSGS.US,D,20230222,000000,26.6707,26.7966,26.5883,26.5883,1322.2940700594,0
+FSGS.US,D,20230223,000000,26.4424,26.7392,26.4157,26.7392,1045.4124295931,0
+FSGS.US,D,20230224,000000,26.4347,26.4997,26.43,26.4997,1753.9346502539,0
+FSGS.US,D,20230227,000000,26.8051,26.8051,26.4537,26.573,3904.7680779062,0
+FSGS.US,D,20230228,000000,26.6817,26.7196,26.4964,26.4964,763.2668796123,0
+FSGS.US,D,20230301,000000,26.5772,26.6009,26.4539,26.6009,1310.7134691273,0
+FSGS.US,D,20230302,000000,26.71,26.71,26.71,26.71,275.82885856334,0
+FSGS.US,D,20230303,000000,26.8147,27.0805,26.8147,27.0283,45734.951426369,0
+FSGS.US,D,20230306,000000,26.8157,26.8157,26.5113,26.5113,991.72055254453,0
+FSGS.US,D,20230307,000000,26.2923,26.3016,26.2304,26.2304,930.65920217554,0
+FSGS.US,D,20230308,000000,26.221,26.2636,26.2067,26.2636,2145.5695181377,0
+FSGS.US,D,20230309,000000,25.8743,25.9113,25.6748,25.6748,905.39243650562,0
+FSGS.US,D,20230310,000000,25.2665,25.2665,25.0385,25.0385,1793.9403625646,0
+FSGS.US,D,20230313,000000,24.9705,24.9705,24.4588,24.4588,435.85170780619,0
+FSGS.US,D,20230314,000000,25.1667,25.3709,24.8114,24.9303,16078.085221295,0
+FSGS.US,D,20230315,000000,24.3355,24.5255,24.2413,24.4995,1786.5708892442,0
+FSGS.US,D,20230316,000000,24.2404,25.0573,24.1369,24.8817,2944.6309824491,0
+FSGS.US,D,20230317,000000,24.5634,24.5634,24.155,24.2249,2368.7592815554,0
+FSGS.US,D,20230320,000000,24.7806,24.8485,24.4685,24.5731,2819.3499360024,0
+FSGS.US,D,20230321,000000,25.048,25.0859,24.8579,25.0196,9430.8202862992,0
+FSGS.US,D,20230322,000000,25.0099,25.0669,24.4641,24.4641,6341.958183151,0
+FSGS.US,D,20230323,000000,24.6964,24.7535,24.0694,24.2429,26467.989821149,0
+FSGS.US,D,20230324,000000,23.9426,24.4531,23.9426,24.4531,30222.001647344,0
+FSGS.US,D,20230327,000000,24.7532,24.7865,24.6006,24.7455,23256.164296417,0
+FSGS.US,D,20230328,000000,24.8485,24.8485,24.6865,24.7723,9552.0696465284,0
+FSGS.US,D,20230329,000000,24.8104,24.9057,24.6683,24.7532,17726.073909269,0
+FSGS.US,D,20230330,000000,24.858,24.858,24.809,24.809,737.27546788642,0
+FSGS.US,D,20230331,000000,25.0487,25.3124,25.0487,25.3124,7353.8770708671,0
+FSGS.US,D,20230403,000000,25.0775,25.287,25.0775,25.1823,3416.8470474736,0
+FSGS.US,D,20230404,000000,25.1632,25.1632,24.6959,24.8151,3811.1793034129,0
+FSGS.US,D,20230405,000000,24.6865,24.7532,24.5767,24.7532,616.668527905,0
+FSGS.US,D,20230406,000000,24.6673,24.7245,24.6293,24.6293,1089.6574838321,0
+FSGS.US,D,20230410,000000,24.8151,24.963,24.8151,24.9057,25663.059316046,0
+FSGS.US,D,20230411,000000,25.0487,25.2481,25.0487,25.0978,2723.6193315804,0
+FSGS.US,D,20230412,000000,25.2393,25.2393,24.9248,24.9322,39190.962957962,0
+FSGS.US,D,20230413,000000,24.9057,25.1632,24.9057,25.1015,24367.845656246,0
+FSGS.US,D,20230414,000000,24.8008,24.9533,24.8008,24.9533,1105.3888238297,0
+FSGS.US,D,20230417,000000,24.8961,25.144,24.8961,25.0582,6530.6036109939,0
+FSGS.US,D,20230418,000000,24.9342,24.9821,24.8008,24.9821,1770.3001277273,0
+FSGS.US,D,20230419,000000,24.9342,25.0432,24.9248,25.0432,1407.4305517832,0
+FSGS.US,D,20230420,000000,24.8971,25.0105,24.8971,24.9533,2436.2601876247,0
+FSGS.US,D,20230421,000000,24.9915,25.0392,24.963,24.963,4868.32535125,0
+FSGS.US,D,20230424,000000,24.9153,24.9725,24.9153,24.9725,18137.186261206,0
+FSGS.US,D,20230425,000000,24.7626,24.7817,24.3813,24.4278,44761.954829104,0
+FSGS.US,D,20230426,000000,24.3422,24.3422,24.0485,24.1842,2304.116931645,0
+FSGS.US,D,20230427,000000,24.2479,24.5624,24.1524,24.5602,40024.723977834,0
+FSGS.US,D,20230428,000000,24.4958,24.7723,24.4958,24.735,12744.482910037,0
+FSGS.US,D,20230501,000000,24.7817,24.858,24.7054,24.7365,2143.6572636698,0
+FSGS.US,D,20230502,000000,24.057,24.1706,24.057,24.1706,1708.4235237368,0
+FSGS.US,D,20230503,000000,24.2858,24.4862,24.0858,24.0858,4943.8357832384,0
+FSGS.US,D,20230504,000000,23.5662,23.7329,23.5662,23.6519,1539.5738077628,0
+FSGS.US,D,20230505,000000,24.1516,24.2858,24.1428,24.1956,8110.0301467506,0
+FSGS.US,D,20230508,000000,24.0665,24.1459,24.0664,24.1459,1138.9490158245,0
+FSGS.US,D,20230509,000000,23.9713,24.1048,23.9713,23.9971,3386.4331234783,0
+FSGS.US,D,20230510,000000,23.9236,24.195,23.9236,24.195,590.44962790904,0
+FSGS.US,D,20230511,000000,23.8854,23.9951,23.8854,23.9951,730.98293188739,0
+FSGS.US,D,20230512,000000,23.8854,23.9792,23.857,23.9792,1905.5896517064,0
+FSGS.US,D,20230515,000000,24.1239,24.2668,24.1142,24.1326,4188.7314633547,0
+FSGS.US,D,20230516,000000,23.8949,23.9522,23.8854,23.8949,4092.2459113696,0
+FSGS.US,D,20230517,000000,24.0285,24.3813,24.0284,24.3049,25444.91806808,0
+FSGS.US,D,20230518,000000,24.41,24.5632,24.3242,24.5632,4791.7661632618,0
+FSGS.US,D,20230519,000000,24.3242,24.3909,24.2956,24.3656,2158.3398476675,0
+FSGS.US,D,20230522,000000,24.4498,24.6006,24.4498,24.5148,11742.920930191,0
+FSGS.US,D,20230523,000000,24.5624,24.6673,24.5624,24.6389,1286.8236118018,0
+FSGS.US,D,20230524,000000,24.193,24.2574,24.1048,24.1625,2859.9576115594,0
+FSGS.US,D,20230525,000000,23.8864,24.019,23.8864,23.9936,501.30536792277,0
+FSGS.US,D,20230526,000000,24.2001,24.2668,24.1438,24.241,11986.232322153,0
+FSGS.US,D,20230530,000000,24.1429,24.1429,24.0762,24.1172,1488.1847637707,0
+FSGS.US,D,20230531,000000,23.9333,23.9617,23.7234,23.9542,3133.6829275172,0
+FSGS.US,D,20230601,000000,23.9179,24.1954,23.9179,24.1563,6706.7946189668,0
+FSGS.US,D,20230602,000000,25.0105,25.1155,25.0105,25.1155,1030.9271478412,0
+FSGS.US,D,20230605,000000,24.7151,24.7151,24.6865,24.7151,1130.5589678258,0
+FSGS.US,D,20230606,000000,24.5148,25.3348,24.5148,25.3252,2510.7218636132,0
+FSGS.US,D,20230607,000000,25.945,26.0343,25.8497,26.0343,1080.2186798336,0
+FSGS.US,D,20230608,000000,25.7449,25.85,25.7449,25.85,1827.9817077184,0
+FSGS.US,D,20230609,000000,25.7449,25.7449,25.5837,25.6119,1923.4185037037,0
+FSGS.US,D,20230612,000000,25.7449,25.7734,25.6114,25.6114,5421.0197631649,0
+FSGS.US,D,20230613,000000,25.8307,25.8879,25.7544,25.7734,1138.9490158245,0
+FSGS.US,D,20230614,000000,25.6304,25.6304,25.5923,25.5923,667.00881589724,0
+FSGS.US,D,20230615,000000,25.6208,25.9069,25.5646,25.9069,3072.8550795266,0
+FSGS.US,D,20230616,000000,25.9069,25.9069,25.6495,25.6876,10204.395878428,0
+FSGS.US,D,20230620,000000,25.6495,25.6686,25.5913,25.6114,19846.658540943,0
+FSGS.US,D,20230621,000000,25.5827,25.7449,25.5827,25.6637,1104.3400678299,0
+FSGS.US,D,20230622,000000,25.6589,25.6589,25.3348,25.4111,891.44259986267,0
+FSGS.US,D,20230623,000000,25.1823,25.1918,24.8958,24.8958,2125.8284116725,0
+FSGS.US,D,20230626,000000,25.2394,25.2394,25.1727,25.1727,940.73413185507,0
+FSGS.US,D,20230627,000000,25.378,25.5508,25.378,25.4932,4525.8037393291,0
+FSGS.US,D,20230628,000000,25.3632,25.3859,25.3632,25.3859,918.91319016765,0
+FSGS.US,D,20230629,000000,25.6372,25.8578,25.6372,25.8578,1675.2975167682,0
+FSGS.US,D,20230630,000000,26.0882,26.0882,25.8003,25.8482,4422.6604220654,0
+FSGS.US,D,20230703,000000,25.925,25.9922,25.924,25.9922,1184.5853709984,0
+FSGS.US,D,20230705,000000,25.8003,25.8281,25.6562,25.6562,1751.3526901041,0
+FSGS.US,D,20230706,000000,25.2436,25.2819,25.0132,25.2623,6036.4886891512,0
+FSGS.US,D,20230707,000000,25.5508,25.6745,25.4385,25.4385,922.03874523625,0
+FSGS.US,D,20230710,000000,25.704,25.704,25.6082,25.6669,3324.5487412982,0
+FSGS.US,D,20230711,000000,25.7331,26.0305,25.7331,26.0305,4834.1918394307,0
+FSGS.US,D,20230712,000000,26.3377,26.3665,26.2321,26.2385,2423.3470298526,0
+FSGS.US,D,20230713,000000,26.4817,26.4817,26.3886,26.4049,2416.0540680258,0
+FSGS.US,D,20230714,000000,26.3185,26.3281,26.1064,26.1649,3039.0813783663,0
+FSGS.US,D,20230717,000000,26.4818,26.4818,26.3671,26.3671,1023.0983591209,0
+FSGS.US,D,20230718,000000,26.6545,26.7792,26.6161,26.7792,3997.5849327362,0
+FSGS.US,D,20230719,000000,26.7889,26.9185,26.7889,26.9185,2675.4751387194,0
+FSGS.US,D,20230720,000000,26.6833,26.8263,26.6833,26.8176,6346.9604926319,0
+FSGS.US,D,20230721,000000,26.8081,26.8852,26.5969,26.5969,3470.4079778327,0
+FSGS.US,D,20230724,000000,26.6937,26.8656,26.6257,26.8464,4051.7612205918,0
+FSGS.US,D,20230725,000000,26.9136,26.9904,26.7697,26.8273,2331.6640811737,0
+FSGS.US,D,20230726,000000,26.7314,27.1345,26.7314,27.1152,8851.571954268,0
+FSGS.US,D,20230727,000000,27.1248,27.1248,26.6927,26.7554,1425.2531112804,0
+FSGS.US,D,20230728,000000,26.9713,27.0182,26.856,26.856,5034.227363821,0
+FSGS.US,D,20230731,000000,27.0673,27.1345,27.0027,27.1345,7142.9351834347,0
+FSGS.US,D,20230801,000000,26.9713,26.9953,26.8656,26.9953,3757.9590441437,0
+FSGS.US,D,20230802,000000,26.8541,26.8541,26.7985,26.8512,6192.7664425811,0
+FSGS.US,D,20230803,000000,26.6448,26.8464,26.6448,26.827,6134.4227479673,0
+FSGS.US,D,20230804,000000,26.9136,27.1152,26.8944,26.8944,8579.6486633,0
+FSGS.US,D,20230807,000000,26.9904,27.048,26.952,27.048,9610.0399842477,0
+FSGS.US,D,20230808,000000,26.5872,26.9327,26.52,26.9327,3177.6476530741,0
+FSGS.US,D,20230809,000000,26.8223,26.856,26.6927,26.8176,2843.2132607342,0
+FSGS.US,D,20230810,000000,26.7792,26.8647,26.5489,26.5777,1682.590478595,0
+FSGS.US,D,20230811,000000,26.6064,26.6064,26.6064,26.6064,303.17884165395,0
+FSGS.US,D,20230814,000000,26.568,26.568,26.4336,26.5585,1202.2968497205,0
+FSGS.US,D,20230815,000000,26.1649,26.2034,26.0498,26.0594,3075.5461874999,0
+FSGS.US,D,20230816,000000,26.1083,26.141,25.8674,25.8674,6433.4341828631,0
+FSGS.US,D,20230817,000000,25.8472,25.8665,25.6562,25.7041,1096.0279773882,0
+FSGS.US,D,20230818,000000,25.6562,25.7619,25.6476,25.7208,1729.4738046239,0
+FSGS.US,D,20230821,000000,25.57,25.5794,25.5699,25.5794,973.08947802334,0
+FSGS.US,D,20230822,000000,25.5304,25.5314,25.4738,25.5314,1157.4972270706,0
+FSGS.US,D,20230823,000000,25.7234,25.7234,25.6658,25.6755,39524.727545794,0
+FSGS.US,D,20230824,000000,25.6362,25.8098,25.5411,25.5411,11304.090831427,0
+FSGS.US,D,20230825,000000,25.6082,25.6082,25.378,25.57,11332.220827045,0
+FSGS.US,D,20230828,000000,25.8357,25.8357,25.7234,25.7762,3432.9013170095,0
+FSGS.US,D,20230829,000000,25.7331,26.0496,25.7331,26.0496,4161.1556479928,0
+FSGS.US,D,20230830,000000,26.1265,26.2034,26.0594,26.1458,5515.562844385,0
+FSGS.US,D,20230831,000000,26.1649,26.1649,25.9922,25.9922,2381.6729622713,0
+FSGS.US,D,20230901,000000,26.2609,26.2898,26.175,26.2705,3245.3680128937,0
+FSGS.US,D,20230905,000000,25.6946,25.6946,25.6658,25.6658,680.32915326471,0
+FSGS.US,D,20230906,000000,25.5314,25.57,25.5218,25.57,645.94804751014,0
+FSGS.US,D,20230907,000000,25.3586,25.3586,25.2003,25.2003,1588.823826537,0
+FSGS.US,D,20230908,000000,25.1379,25.2339,25.1379,25.1476,2432.7236950584,0
+FSGS.US,D,20230911,000000,25.1572,25.2052,25.1379,25.1379,832.43949993646,0
+FSGS.US,D,20230912,000000,25.2339,25.2339,25.1476,25.1476,1110.6139010416,0
+FSGS.US,D,20230913,000000,25.0611,25.0611,24.9555,24.9843,505.29806942326,0
+FSGS.US,D,20230914,000000,25.3972,25.4643,25.3971,25.4643,1042.893541222,0
+FSGS.US,D,20230915,000000,25.2819,25.3586,25.1283,25.2226,3772.5449677971,0
+FSGS.US,D,20230918,000000,25.253,25.253,25.1379,25.1379,3098.4669246696,0
+FSGS.US,D,20230919,000000,25.1572,25.1572,25.1572,25.1572,151.06849498221,0
+FSGS.US,D,20230920,000000,25.2722,25.2819,24.9939,24.9939,3499.5798251396,0
+FSGS.US,D,20230921,000000,24.8596,24.8596,24.706,24.706,1207.5061081682,0
+FSGS.US,D,20230922,000000,24.7539,24.7539,24.5803,24.5803,2759.4451791833,0
+FSGS.US,D,20230925,000000,24.5416,24.7249,24.5416,24.667,7983.9394327834,0
+FSGS.US,D,20230926,000000,24.4934,24.5706,24.3101,24.3199,4093.5571046562,0
+FSGS.US,D,20230927,000000,24.4374,24.5223,24.3776,24.5127,1781.9257186386,0
+FSGS.US,D,20230928,000000,24.7567,24.7732,24.6766,24.7732,1746.6811145469,0
+FSGS.US,D,20230929,000000,24.8311,24.8311,24.6382,24.6382,3892.4555401327,0
+FSGS.US,D,20231002,000000,24.532,24.532,24.3101,24.3776,3893.4921461354,0
+FSGS.US,D,20231003,000000,23.9628,24.0786,23.8664,23.8971,2745.9693011482,0
+FSGS.US,D,20231004,000000,23.7217,24.011,23.7217,24.011,1639.9106962689,0
+FSGS.US,D,20231005,000000,23.9435,23.9821,23.9435,23.9821,286.10325674477,0
+FSGS.US,D,20231006,000000,23.8152,24.1172,23.8152,24.0979,1804.731050698,0
+FSGS.US,D,20231009,000000,24.1661,24.3293,24.1661,24.3293,563.91366546795,0
+FSGS.US,D,20231010,000000,24.5778,24.617,24.5223,24.5223,824.10177214526,0
+FSGS.US,D,20231011,000000,24.3486,24.4741,24.3486,24.4741,299.57913477985,0
+FSGS.US,D,20231012,000000,24.2329,24.2425,24.0786,24.0786,2454.6830143899,0
+FSGS.US,D,20231013,000000,23.8568,23.8568,23.8568,23.8568,63.232966164605,0
+FSGS.US,D,20231016,000000,24.3584,24.4453,24.2522,24.3293,6111.82899191,0
+FSGS.US,D,20231017,000000,24.6766,24.6864,24.6285,24.6285,3703.7932476415,0
+FSGS.US,D,20231018,000000,24.3776,24.3874,24.1847,24.1847,4475.0281136492,0
+FSGS.US,D,20231019,000000,23.9725,23.9725,23.823,23.823,580.49936151113,0
+FSGS.US,D,20231020,000000,23.7313,23.7409,23.5576,23.5576,3665.4388255417,0
+FSGS.US,D,20231023,000000,23.5576,23.577,23.4033,23.4033,2243.2153898394,0
+FSGS.US,D,20231024,000000,23.5191,23.5192,23.355,23.4998,2309.5581740121,0
+FSGS.US,D,20231025,000000,23.2586,23.3165,23.1429,23.1476,6503.6660609301,0
+FSGS.US,D,20231026,000000,23.2875,23.2875,23.1332,23.249,2659.9310029242,0
+FSGS.US,D,20231027,000000,23.0175,23.0175,23.0175,23.0175,537.99851540049,0
+FSGS.US,D,20231030,000000,23.1139,23.2103,23.1139,23.1476,2188.2752716964,0
+FSGS.US,D,20231031,000000,23.3068,23.3937,23.3067,23.3455,1082.2166668172,0
+FSGS.US,D,20231101,000000,23.3744,23.4515,23.1717,23.4515,36583.899047234,0
+FSGS.US,D,20231102,000000,23.712,24.0496,23.712,24.0496,31111.655958988,0
+FSGS.US,D,20231103,000000,24.3293,24.667,24.3293,24.6573,3650.9263415039,0
+FSGS.US,D,20231106,000000,24.3969,24.4258,24.339,24.4258,4189.9614629071,0
+FSGS.US,D,20231107,000000,24.339,24.3776,24.2329,24.2908,5610.111686604,0
+FSGS.US,D,20231108,000000,24.0786,24.1076,24.011,24.0882,2637.1256708648,0
+FSGS.US,D,20231109,000000,24.0593,24.0593,23.7698,23.7698,2941.8878356582,0
+FSGS.US,D,20231110,000000,24.011,24.011,23.9243,23.9821,2048.3334613321,0
+FSGS.US,D,20231113,000000,24.0208,24.0208,23.9628,23.9628,4035.5071685051,0
+FSGS.US,D,20231114,000000,24.8667,25.2363,24.8667,25.2363,2748.0425131536,0
+FSGS.US,D,20231115,000000,25.4483,25.4483,25.3134,25.3134,4185.8150388963,0
+FSGS.US,D,20231116,000000,25.1976,25.2267,24.9468,24.9662,1978.8808591513,0
+FSGS.US,D,20231117,000000,25.1591,25.2941,25.1591,25.2363,5683.7107127956,0
+FSGS.US,D,20231120,000000,25.2169,25.323,25.2169,25.323,856.23655822892,0
+FSGS.US,D,20231121,000000,25.1494,25.1494,25.0818,25.1398,1880.403288895,0
+FSGS.US,D,20231122,000000,25.3134,25.3134,25.1591,25.2121,1741.4980845334,0
+FSGS.US,D,20231124,000000,25.2651,25.352,25.2651,25.352,338.97016288239,0
+FSGS.US,D,20231127,000000,25.2267,25.2554,25.2266,25.2554,6101.4629318831,0
+FSGS.US,D,20231128,000000,25.1687,25.2169,25.0642,25.1398,112089.24367779,0
+FSGS.US,D,20231129,000000,25.2363,25.3904,25.0818,25.13,28491.115984167,0
+FSGS.US,D,20231130,000000,25.2267,25.2267,25.1398,25.1976,4312.2809712255,0
+FSGS.US,D,20231201,000000,25.7861,25.9598,25.7861,25.9598,805.44286409669,0
+FSGS.US,D,20231204,000000,26.0464,26.2208,26.0369,26.2208,4596.3110159649,0
+FSGS.US,D,20231205,000000,25.9983,26.0659,25.8826,25.9114,12611.348628829,0
+FSGS.US,D,20231206,000000,26.3745,26.3745,25.7957,25.7957,4047.9464405374,0
+FSGS.US,D,20231207,000000,25.9789,26.0948,25.9595,26.0948,1607.7759101853,0
+FSGS.US,D,20231208,000000,26.1622,26.2491,26.1528,26.2491,2391.4500482253,0
+FSGS.US,D,20231211,000000,26.1527,26.3359,26.1527,26.2685,5461.8770282181,0
+FSGS.US,D,20231212,000000,26.1433,26.2781,26.143,26.2202,1230.4513252031,0
+FSGS.US,D,20231213,000000,26.1622,26.992,25.9598,26.992,7214.7777787812,0
+FSGS.US,D,20231214,000000,27.5707,27.7154,27.4936,27.6865,5228.640677611,0
+FSGS.US,D,20231215,000000,27.2331,27.4741,27.2331,27.3817,11464.862389845,0
+FSGS.US,D,20231218,000000,27.5033,27.5033,27.2813,27.3347,2494.0740424925,0
+FSGS.US,D,20231219,000000,27.6769,27.8986,27.6769,27.8312,10185.690582515,0
+FSGS.US,D,20231220,000000,27.8312,27.8312,27.4647,27.4929,1442.9555557562,0
+FSGS.US,D,20231221,000000,27.7733,27.9374,27.6188,27.9017,2585.2953707299,0
+FSGS.US,D,20231222,000000,28.0419,28.2755,27.9933,27.9933,38661.770291817,0
+FSGS.US,D,20231226,000000,28.3631,28.3631,28.3631,28.3631,68.835231844801,0
+FSGS.US,D,20231227,000000,28.4215,28.4313,28.2755,28.3241,11774.934211541,0
+FSGS.US,D,20231228,000000,28.295,28.295,28.2172,28.2517,1464.0329161021,0
+FSGS.US,D,20231229,000000,28.2656,28.3339,27.8861,27.9337,12980.064464585,0
+FSGS.US,D,20240102,000000,27.8083,28.0419,27.6914,27.9348,6755.0992444712,0
+FSGS.US,D,20240103,000000,27.5551,27.5551,27.2145,27.2145,5913.6655895325,0
+FSGS.US,D,20240104,000000,27.221,27.273,27.221,27.2243,4160.9356562902,0
+FSGS.US,D,20240105,000000,27.1318,27.1318,27.088,27.1307,2892.1071290017,0
+FSGS.US,D,20240108,000000,27.1756,27.5358,27.1756,27.5001,1945.8795390157,0
+FSGS.US,D,20240109,000000,27.0978,27.2496,27.0978,27.1725,2026.0160775813,0
+FSGS.US,D,20240110,000000,27.1172,27.2154,27.1172,27.2154,490.06575507418,0
+FSGS.US,D,20240111,000000,26.8252,27.0288,26.8252,27.0288,798.28321109568,0
+FSGS.US,D,20240112,000000,26.9128,26.9888,26.9128,26.9888,5298.2580690095,0
+FSGS.US,D,20240116,000000,26.7668,26.8837,26.6403,26.6928,144666.99994129,0
+FSGS.US,D,20240117,000000,26.4067,26.6111,26.3035,26.5308,3143.8180514193,0
+FSGS.US,D,20240118,000000,26.4845,26.7537,26.4749,26.7537,819.85843301718,0
+FSGS.US,D,20240119,000000,26.689,27.0296,26.6889,26.9907,9144.8119201578,0
+FSGS.US,D,20240122,000000,27.273,27.4993,27.273,27.4993,1194.8563378433,0
+FSGS.US,D,20240123,000000,27.2924,27.4773,27.2924,27.3743,7986.9416770371,0
+FSGS.US,D,20240124,000000,27.5066,27.5066,27.1805,27.1805,3511.6242156049,0
+FSGS.US,D,20240125,000000,27.3703,27.4871,27.3702,27.4871,736.63971989138,0
+FSGS.US,D,20240126,000000,27.6136,27.6136,27.5012,27.5012,3245.5298119064,0
+FSGS.US,D,20240129,000000,27.4482,27.7889,27.4481,27.7716,9938.9855651732,0
+FSGS.US,D,20240130,000000,27.6623,27.818,27.6526,27.7791,79102.982696397,0
+FSGS.US,D,20240131,000000,27.6428,27.672,26.9809,26.9809,7979.7499363966,0
+FSGS.US,D,20240201,000000,26.9322,27.317,26.9322,27.317,8902.3475214209,0
+FSGS.US,D,20240202,000000,26.9809,27.2437,26.8788,27.0686,2408.205723048,0
+FSGS.US,D,20240205,000000,26.4749,26.7717,26.4749,26.6744,3805.4581903454,0
+FSGS.US,D,20240206,000000,26.65,26.9907,26.2996,26.9256,5765.7212106422,0
+FSGS.US,D,20240207,000000,26.8544,26.9031,26.7796,26.7796,3325.666350472,0
+FSGS.US,D,20240208,000000,26.9517,27.1269,26.8837,27.0978,7395.1641614758,0
+FSGS.US,D,20240209,000000,27.3021,27.3703,26.9712,27.3332,10429.051320247,0
+FSGS.US,D,20240212,000000,27.5649,27.8375,27.5649,27.7445,9560.9054857869,0
+FSGS.US,D,20240213,000000,26.8544,26.9809,26.469,26.6057,3222.9271984648,0
+FSGS.US,D,20240214,000000,26.8739,27.088,26.7667,27.059,6559.8948556575,0
+FSGS.US,D,20240215,000000,27.1561,27.7596,27.1561,27.7304,2889.0249544415,0
+FSGS.US,D,20240216,000000,27.4286,27.6917,27.4286,27.5553,6666.743573745,0
+FSGS.US,D,20240220,000000,27.2534,27.3996,27.2049,27.273,3805.4581903454,0
+FSGS.US,D,20240221,000000,27.2437,27.283,27.1368,27.283,3184.9137122221,0
+FSGS.US,D,20240222,000000,27.2437,27.2695,27.1951,27.2695,2580.80749842,0
+FSGS.US,D,20240223,000000,27.2534,27.4773,27.2534,27.3703,4355.1126535838,0
+FSGS.US,D,20240226,000000,27.4773,27.4773,27.2826,27.2978,11258.156276945,0
+FSGS.US,D,20240227,000000,27.4189,27.4433,27.3898,27.414,2913.6823509232,0
+FSGS.US,D,20240228,000000,27.2924,27.4189,27.2875,27.2875,2153.4126260702,0
+FSGS.US,D,20240229,000000,27.5747,27.6538,27.4871,27.6538,3256.8311186272,0
+FSGS.US,D,20240301,000000,27.5261,27.5657,27.5261,27.5657,1090.062402796,0
+FSGS.US,D,20240304,000000,27.6683,27.7889,27.4872,27.4872,1192.8015548032,0
+FSGS.US,D,20240305,000000,27.6233,27.6331,27.4724,27.4724,4152.7165241296,0
+FSGS.US,D,20240306,000000,27.5066,27.5066,27.4665,27.4665,550.68185475841,0
+FSGS.US,D,20240307,000000,27.5771,27.5771,27.5771,27.5771,265.06701217849,0
+FSGS.US,D,20240308,000000,27.896,27.9057,27.5455,27.5455,3087.3115178153,0
+FSGS.US,D,20240311,000000,27.4384,27.4886,27.4384,27.4886,3136.6263107788,0
+FSGS.US,D,20240312,000000,27.341,27.3744,27.341,27.3744,1904.7838782129,0
+FSGS.US,D,20240313,000000,27.341,27.5066,27.341,27.38,1064.3776147942,0
+FSGS.US,D,20240314,000000,27.2534,27.2534,26.7766,26.9477,6268.1156639572,0
+FSGS.US,D,20240315,000000,27.0686,27.1318,26.9517,27.0738,2147.2482769498,0
+FSGS.US,D,20240318,000000,27.0485,27.1074,26.9128,26.9128,2102.0430500666,0
+FSGS.US,D,20240319,000000,26.8446,27.1172,26.8446,27.098,2885.9427798813,0
+FSGS.US,D,20240320,000000,27.1074,27.5943,27.0063,27.4384,5568.4620387884,0
+FSGS.US,D,20240321,000000,27.723,27.8106,27.7132,27.8106,755.0362456431,0
+FSGS.US,D,20240322,000000,27.606,27.6352,27.4846,27.4846,5203.1845623666,0
+FSGS.US,D,20240325,000000,27.6011,27.6158,27.4768,27.4768,3872.6383523135,0
+FSGS.US,D,20240326,000000,27.6158,27.6158,27.4598,27.4598,1617.788260026,0
+FSGS.US,D,20240327,000000,27.918,28.0487,27.8838,28.0487,1145.8906064991,0
+FSGS.US,D,20240328,000000,28.1324,28.2688,28.1324,28.1519,1384.9170266551,0
+FSGS.US,D,20240401,000000,28.1519,28.1519,27.8204,27.8741,3719.7845471493,0
+FSGS.US,D,20240402,000000,27.4014,27.4014,27.2161,27.3657,1384.9170266551,0
+FSGS.US,D,20240403,000000,27.4793,27.4939,27.4363,27.4363,3626.4308809081,0
+FSGS.US,D,20240404,000000,27.7132,27.7132,27.2843,27.31,1667.0297543071,0
+FSGS.US,D,20240405,000000,27.4987,27.4987,27.3428,27.3428,1011.5023616904,0
+FSGS.US,D,20240408,000000,27.5572,27.6158,27.5572,27.6158,995.08853026333,0
+FSGS.US,D,20240409,000000,27.6352,27.7522,27.5328,27.7522,1910.1596323199,0
+FSGS.US,D,20240410,000000,26.9236,27.2453,26.8066,26.9324,6853.8004852467,0
+FSGS.US,D,20240411,000000,26.8297,27.1138,26.8297,27.0213,3426.3873103912,0
+FSGS.US,D,20240412,000000,26.6303,26.6303,26.6303,26.6303,282.11272765197,0
+FSGS.US,D,20240415,000000,26.7579,26.7579,26.3778,26.4433,2428.2211867354,0
+FSGS.US,D,20240416,000000,26.2705,26.3876,26.2705,26.3388,6165.4454297759,0
+FSGS.US,D,20240417,000000,26.3485,26.3485,26.1104,26.1104,1240.2701372045,0
+FSGS.US,D,20240418,000000,26.1536,26.3232,26.0462,26.1686,5324.2365691409,0
+FSGS.US,D,20240419,000000,26.2608,26.602,26.2608,26.5825,1764.4868784051,0
+FSGS.US,D,20240422,000000,26.6312,26.7872,26.6068,26.6601,5486.3231544828,0
+FSGS.US,D,20240423,000000,26.5532,27.0224,26.5532,27.0224,5499.6593925172,0
+FSGS.US,D,20240424,000000,26.9431,26.9954,26.7775,26.9954,35549.281277541,0
+FSGS.US,D,20240425,000000,26.6083,26.6604,26.5629,26.5825,6133.643631386,0
+FSGS.US,D,20240426,000000,26.6507,26.8066,26.6507,26.7374,336719.49308075,0
+FSGS.US,D,20240429,000000,26.7872,26.9529,26.7872,26.8262,6942.0248291669,0
+FSGS.US,D,20240430,000000,26.602,26.602,26.407,26.407,2074.2979465901,0
+FSGS.US,D,20240501,000000,26.4443,26.5434,26.407,26.4676,5626.8665860766,0
+FSGS.US,D,20240502,000000,26.6176,26.8225,26.5922,26.8225,2132.7722210489,0
+FSGS.US,D,20240503,000000,26.8847,26.9747,26.8594,26.9747,3561.8014196642,0
+FSGS.US,D,20240506,000000,27.1673,27.1673,27.1673,27.1673,165.16417873443,0
+FSGS.US,D,20240507,000000,27.299,27.3427,27.2112,27.2112,3406.8958855717,0
+FSGS.US,D,20240508,000000,27.1478,27.1987,27.1088,27.1987,1888.6164785719,0
+FSGS.US,D,20240509,000000,27.579,27.579,27.579,27.579,521.13914780801,0
+FSGS.US,D,20240510,000000,27.5085,27.5085,27.3428,27.4881,1127.4250461437,0
+FSGS.US,D,20240513,000000,27.6352,27.7327,27.5865,27.5865,2751.3684929549,0
+FSGS.US,D,20240514,000000,27.7522,27.8789,27.7376,27.8109,7114.3700591507,0
+FSGS.US,D,20240515,000000,27.9666,27.9857,27.9277,27.9557,3206.8523150548,0
+FSGS.US,D,20240516,000000,27.8741,27.9131,27.8741,27.9131,1060.7438559714,0
+FSGS.US,D,20240517,000000,27.8302,27.9666,27.8302,27.9119,48816.786392898,0
+FSGS.US,D,20240520,000000,27.801,28.0349,27.762,27.762,2410.7814908441,0
+FSGS.US,D,20240521,000000,27.6645,27.7754,27.6645,27.7754,4244.0012883499,0
+FSGS.US,D,20240522,000000,27.5767,27.5767,27.4208,27.5426,4158.8545378222,0
+FSGS.US,D,20240523,000000,27.294,27.3379,27.0115,27.0828,3492.0426360993,0
+FSGS.US,D,20240524,000000,27.255,27.3364,27.255,27.3364,835.05367384984,0
+FSGS.US,D,20240528,000000,27.5182,27.5182,27.1673,27.2315,3739.2759719689,0
+FSGS.US,D,20240529,000000,26.9431,26.9431,26.8359,26.8553,28887.317447098,0
+FSGS.US,D,20240530,000000,27.2355,27.2843,27.1965,27.255,27216.184234934,0
+FSGS.US,D,20240531,000000,27.4354,27.6109,27.4354,27.6109,661.6825794019,0
+FSGS.US,D,20240603,000000,27.4987,27.606,27.4305,27.4987,3339.1888309352,0
+FSGS.US,D,20240604,000000,27.1965,27.2259,27.1965,27.2161,459.58727995667,0
+FSGS.US,D,20240605,000000,27.2355,27.3519,27.2355,27.3519,728.36376957419,0
+FSGS.US,D,20240606,000000,27.2355,27.2355,27.0796,27.1186,5677.1339448219,0
+FSGS.US,D,20240607,000000,26.9967,26.9967,26.8554,26.9169,8174.0880506579,0
+FSGS.US,D,20240610,000000,26.7579,26.8359,26.7336,26.7747,1097.6749766822,0
+FSGS.US,D,20240611,000000,26.5825,26.6945,26.5825,26.6945,5602.2458389361,0
+FSGS.US,D,20240612,000000,27.2453,27.2746,26.9871,27.0698,1736.788537872,0
+FSGS.US,D,20240613,000000,26.8847,26.8847,26.7092,26.7579,5507.8663082307,0
+FSGS.US,D,20240614,000000,26.4655,26.4704,26.4655,26.4704,1508.0207623578,0
+FSGS.US,D,20240617,000000,26.3485,26.7215,26.3485,26.7215,980.72642776468,0
+FSGS.US,D,20240618,000000,26.8164,26.8456,26.7677,26.809,3263.2748605852,0
+FSGS.US,D,20240620,000000,26.8651,26.8651,26.6117,26.6117,1536.7449673551,0
+FSGS.US,D,20240621,000000,26.6117,26.6701,26.602,26.6634,2960.6448436494,0
+FSGS.US,D,20240624,000000,26.9627,27.0239,26.8944,26.9285,6157.2385140624,0
+FSGS.US,D,20240625,000000,26.8847,26.8847,26.6604,26.6848,1669.0814832355,0
+FSGS.US,D,20240626,000000,26.5629,26.7872,26.5629,26.7872,816.58811349444,0
+FSGS.US,D,20240627,000000,26.7998,26.7998,26.7998,26.7998,21.360570031281,0
+FSGS.US,D,20240628,000000,26.9768,27.0948,26.8686,27.0948,2163.5205931683,0
+FSGS.US,D,20240701,000000,26.7605,26.7605,26.7605,26.7605,488.241600715,0
+FSGS.US,D,20240702,000000,26.8392,26.8392,26.7212,26.8293,2253.0315532994,0
+FSGS.US,D,20240703,000000,26.7998,26.9277,26.7998,26.84,2864.3507241947,0
+FSGS.US,D,20240705,000000,26.6917,26.7233,26.6327,26.7233,2932.5011142945,0
+FSGS.US,D,20240708,000000,26.7605,26.79,26.7114,26.7114,4607.7801067478,0
+FSGS.US,D,20240709,000000,26.6917,26.6917,26.5682,26.5682,10653.838595602,0
+FSGS.US,D,20240710,000000,26.6331,26.8883,26.6331,26.8883,2485.9634836405,0
+FSGS.US,D,20240711,000000,27.2226,27.7741,27.2226,27.7633,2675.1571039176,0
+FSGS.US,D,20240712,000000,28.0878,28.0878,27.9894,28.0306,1538.9782122537,0
+FSGS.US,D,20240715,000000,28.245,28.4908,28.191,28.363,4505.0459365974,0
+FSGS.US,D,20240716,000000,28.5301,29.3953,28.5301,29.3756,2158.4347431609,0
+FSGS.US,D,20240717,000000,29.5329,29.5329,29.4641,29.5084,831.02789121699,0
+FSGS.US,D,20240718,000000,29.818,29.818,29.0325,29.0641,6230.1662591237,0
+FSGS.US,D,20240719,000000,28.8546,28.9725,28.8546,28.9078,917.48734134361,0
+FSGS.US,D,20240722,000000,29.1102,29.268,28.7268,29.268,1221.621171789,0
+FSGS.US,D,20240723,000000,29.3854,29.6214,29.3854,29.5821,2579.5431237776,0
+FSGS.US,D,20240724,000000,29.4641,29.5821,29.0905,29.0905,966.31150141511,0
+FSGS.US,D,20240725,000000,29.7295,29.7475,29.4739,29.4739,2292.7011833575,0
+FSGS.US,D,20240726,000000,29.9087,29.9649,29.8573,29.9649,1456.5874421331,0
+FSGS.US,D,20240729,000000,29.7787,29.7787,29.7099,29.7669,1723.0859825234,0
+FSGS.US,D,20240730,000000,29.8082,30.0252,29.7688,30.0252,1776.9959926023,0
+FSGS.US,D,20240731,000000,30.1621,30.1621,29.9065,29.995,826.95921121103,0
+FSGS.US,D,20240801,000000,29.936,29.936,29.121,29.1716,1625.4376623804,0
+FSGS.US,D,20240802,000000,28.422,28.422,28.2197,28.422,1594.9225623357,0
+FSGS.US,D,20240805,000000,27.1833,27.5765,26.9769,27.426,3472.6183850854,0
+FSGS.US,D,20240806,000000,27.8715,27.9304,27.7338,27.7338,2096.38737307,0
+FSGS.US,D,20240807,000000,28.186,28.2057,27.4683,27.5245,3837.7824156202,0
+FSGS.US,D,20240808,000000,27.9402,28.0582,27.9304,28.018,3728.9452254608,0
+FSGS.US,D,20240809,000000,27.9402,27.9707,27.9304,27.9707,532.99708078054,0
+FSGS.US,D,20240812,000000,27.6945,27.7862,27.5961,27.6846,1795.3050526291,0
+FSGS.US,D,20240813,000000,27.8149,28.084,27.8149,28.084,1824.8029826723,0
+FSGS.US,D,20240814,000000,27.8321,27.9206,27.8321,27.9206,435.34876063754,0
+FSGS.US,D,20240815,000000,28.5051,28.5051,28.5051,28.5051,119.00889017428,0
+FSGS.US,D,20240816,000000,28.6383,28.6482,28.592,28.592,918.50451134509,0
+FSGS.US,D,20240819,000000,28.5498,28.8054,28.5498,28.7563,1886.8503527632,0
+FSGS.US,D,20240820,000000,28.7956,28.7956,28.4319,28.5105,5468.305928008,0
+FSGS.US,D,20240821,000000,28.6087,28.7537,28.6087,28.7537,598.09596087588,0
+FSGS.US,D,20240822,000000,28.6972,28.6972,28.582,28.582,1245.0160818233,0
+FSGS.US,D,20240823,000000,29.1102,29.6116,29.0512,29.6116,2617.1784138327,0
+FSGS.US,D,20240826,000000,29.7492,29.7492,29.5132,29.5132,1434.2097021003,0
+FSGS.US,D,20240827,000000,29.2282,29.4641,29.2282,29.4115,3168.4845546401,0
+FSGS.US,D,20240828,000000,29.179,29.2036,29.1691,29.1691,2206.2417332309,0
+FSGS.US,D,20240829,000000,29.469,29.5329,29.4118,29.4118,1603.0599223476,0
+FSGS.US,D,20240830,000000,29.4739,29.6331,29.2872,29.6331,4333.1442063456,0
+FSGS.US,D,20240903,000000,29.1397,29.1397,28.9774,28.9774,854.42280125125,0
+FSGS.US,D,20240904,000000,29.1883,29.1883,28.8644,28.9258,2047.5632129985,0
+FSGS.US,D,20240905,000000,28.776,28.8054,28.7189,28.7189,418.05687061222,0
+FSGS.US,D,20240906,000000,28.3827,28.4023,28.3041,28.3041,620.47370090865,0
+FSGS.US,D,20240909,000000,28.2352,28.2647,28.1536,28.1536,1710.8799425055,0
+FSGS.US,D,20240910,000000,28.1762,28.1762,28.1762,28.1762,65.098880095333,0
+FSGS.US,D,20240911,000000,27.5765,28.0789,27.5765,28.0789,574.70105084162,0
+FSGS.US,D,20240912,000000,28.4613,28.4613,28.4613,28.4613,377.37007055264,0
+FSGS.US,D,20240913,000000,28.8349,29.0119,28.8349,29.0119,530.96274077756,0
+FSGS.US,D,20240916,000000,29.0806,29.2519,29.0806,29.2519,431.28008063158,0
+FSGS.US,D,20240917,000000,29.6902,29.6902,29.4641,29.5428,6066.4018888839,0
+FSGS.US,D,20240918,000000,29.5034,29.8082,29.4051,29.528,2087.2328430566,0
+FSGS.US,D,20240919,000000,29.9262,29.9753,29.7787,29.9753,4380.9511964156,0
+FSGS.US,D,20240920,000000,29.6609,29.6609,29.6609,29.6609,187.15928027408,0
+FSGS.US,D,20240923,000000,29.7001,29.7001,29.6706,29.6706,300.06515043943,0
+FSGS.US,D,20240924,000000,29.6706,29.6707,29.5919,29.6556,1826.8373226753,0
+FSGS.US,D,20240925,000000,29.5526,29.5526,29.2843,29.2843,1529.8236822403,0
+FSGS.US,D,20240926,000000,29.5302,29.5302,29.4512,29.4512,333.1198887478,0
+FSGS.US,D,20240927,000000,29.5895,29.7066,29.5895,29.7066,230.8551204696,0
+FSGS.US,D,20240930,000000,29.6882,29.8265,29.5203,29.8265,2004.794467236,0
+FSGS.US,D,20241001,000000,29.2635,29.4611,29.224,29.3524,1767.8642120172,0
+FSGS.US,D,20241002,000000,29.0957,29.1845,29.0265,29.1246,1669.6495335718,0
+FSGS.US,D,20241003,000000,28.829,28.908,28.8191,28.8685,2413.8535403488,0
+FSGS.US,D,20241004,000000,29.3821,29.3821,29.3176,29.3176,177.191430185,0
+FSGS.US,D,20241007,000000,29.0463,29.0759,29.0463,29.0759,366.5331298684,0
+FSGS.US,D,20241008,000000,28.9475,29.0759,28.9376,28.9376,55885.164557891,0
+FSGS.US,D,20241009,000000,29.066,29.2043,29.066,29.0705,5527.3600993138,0
+FSGS.US,D,20241010,000000,28.8014,28.8014,28.8014,28.8014,364.508084952,0
+FSGS.US,D,20241011,000000,28.9179,29.3797,28.9179,29.3797,1298.0537914124,0
+FSGS.US,D,20241014,000000,29.3426,29.5604,29.3426,29.5604,16372.488149094,0
+FSGS.US,D,20241015,000000,29.7179,29.7179,29.7179,29.7179,63.7889148666,0
+FSGS.US,D,20241016,000000,30.1623,30.1623,30.1623,30.1623,301.7316925436,0
+FSGS.US,D,20241017,000000,30.1228,30.2077,30.1227,30.2077,730.0286923622,0
+FSGS.US,D,20241018,000000,30.1228,30.1524,30.1228,30.1524,6119.6857373608,0
+FSGS.US,D,20241021,000000,29.5302,29.5796,29.4512,29.4956,6464.955895607,0
+FSGS.US,D,20241022,000000,29.2635,29.4018,29.2635,29.346,6100.447810655,0
+FSGS.US,D,20241023,000000,29.1825,29.1825,29.1825,29.1825,15.187836873,0
+FSGS.US,D,20241024,000000,29.1055,29.2882,29.1055,29.2882,1732.4259259802,0
+FSGS.US,D,20241025,000000,29.2043,29.2537,29.0728,29.0728,587.263025756,0
+FSGS.US,D,20241028,000000,29.4512,29.5895,29.4512,29.5888,680.4150919104,0
+FSGS.US,D,20241029,000000,29.3722,29.5006,29.3722,29.5006,5842.254583814,0
+FSGS.US,D,20241030,000000,29.5105,29.5105,29.4018,29.4018,388.8086239488,0
+FSGS.US,D,20241031,000000,29.0349,29.0349,29.0349,29.0349,102.2647682782,0
+FSGS.US,D,20241101,000000,29.2142,29.2142,29.2142,29.2142,308.819349751,0
+FSGS.US,D,20241104,000000,29.2558,29.2635,29.2311,29.2311,756.3542762754,0
+FSGS.US,D,20241105,000000,29.9113,29.9113,29.9113,29.9113,65.813959783,0
+FSGS.US,D,20241106,000000,31.8314,31.94,31.8314,31.9005,1322.3543304092,0
+FSGS.US,D,20241107,000000,31.5369,31.5369,31.5369,31.5369,173.1413403522,0
+FSGS.US,D,20241108,000000,31.5845,31.6684,31.4857,31.5708,3196.5334005374,0
+FSGS.US,D,20241111,000000,31.9697,31.9697,31.9055,31.9302,595.3632054216,0
+FSGS.US,D,20241112,000000,31.8956,31.8956,31.5399,31.5944,1862.0288006298,0
+FSGS.US,D,20241113,000000,31.6437,31.6832,31.2388,31.2388,1114.7872264782,0
+FSGS.US,D,20241114,000000,31.0996,31.0996,30.9357,30.9357,292.6189904198,0
+FSGS.US,D,20241115,000000,30.6265,30.7263,30.6265,30.7263,477.9106002704,0
+FSGS.US,D,20241118,000000,30.8043,30.8043,30.7332,30.7499,3827.334891996,0
+FSGS.US,D,20241119,000000,30.6963,30.7525,30.6759,30.7525,1590.6727818322,0
+FSGS.US,D,20241121,000000,30.8734,31.2981,30.8734,31.2981,2270.0753512844,0
+FSGS.US,D,20241122,000000,31.6437,31.7893,31.6437,31.7893,2431.0664221382,0
+FSGS.US,D,20241125,000000,32.1277,32.5524,32.1277,32.3493,6730.2367796554,0
+FSGS.US,D,20241126,000000,31.9598,32.0981,31.9598,32.0239,19337.153906704,0
+FSGS.US,D,20241127,000000,32.1869,32.1869,31.94,31.9788,802.9303093526,0
+FSGS.US,D,20241129,000000,32.0113,32.1079,32.0113,32.0538,411.0841180292,0
+FSGS.US,D,20241202,000000,32.1869,32.2395,32.1672,32.2395,2789.499372341,0
+FSGS.US,D,20241203,000000,31.9894,32.0042,31.9112,31.9112,678.390046994,0
+FSGS.US,D,20241204,000000,32.0882,32.1102,31.8808,32.1102,1721.28817894,0
+FSGS.US,D,20241205,000000,31.8709,31.8907,31.6832,31.6832,2227.54940804,0
+FSGS.US,D,20241206,000000,31.8215,31.8215,31.7129,31.8136,1518.7836873,0
+FSGS.US,D,20241209,000000,31.8166,31.8166,31.6437,31.6437,405.00898328,0
+FSGS.US,D,20241210,000000,31.5351,31.5944,28.4833,31.3744,12150.2694984,0
+FSGS.US,D,20241211,000000,31.6237,31.6237,31.6237,31.6237,202.50449164,0
+FSGS.US,D,20241212,000000,31.5523,31.5523,31.3672,31.3916,3138.81962042,0
+FSGS.US,D,20241213,000000,31.25,31.25,31.11,31.1696,1600,0
+FSGS.US,D,20241216,000000,31.2925,31.2925,31.15,31.19,20800,0
+FSGS.US,D,20241217,000000,30.85,31.04,30.85,30.9728,700,0
+FSGS.US,D,20241218,000000,30.96,31.01,29.74,29.74,1200,0
+FSGS.US,D,20241219,000000,30.14,30.14,29.7884,29.7884,100,0
+FSGS.US,D,20241220,000000,29.7635,30.05,29.7635,29.8322,2400,0
+FSGS.US,D,20241223,000000,29.65,29.8626,29.58,29.8626,3500,0
+FSGS.US,D,20241224,000000,29.82,30.0559,29.82,30.0559,3700,0
+FSGS.US,D,20241226,000000,30.2393,30.2393,30.2393,30.2393,300,0
+FSGS.US,D,20241227,000000,29.74,29.9,29.74,29.9,1000,0
+FSGS.US,D,20241230,000000,29.57,29.83,29.57,29.7689,586,0
+FSGS.US,D,20241231,000000,29.91,29.91,29.7151,29.7151,2363,0
+FSGS.US,D,20250102,000000,29.925,29.925,29.58,29.72,3342,0
+FSGS.US,D,20250103,000000,29.955,29.975,29.955,29.975,302,0
+FSGS.US,D,20250106,000000,30.17,30.17,29.81,29.96,1345,0
+FSGS.US,D,20250107,000000,30.05,30.05,29.67,29.685,2182,0
+FSGS.US,D,20250108,000000,29.76,29.98,29.74,29.8663,2594,0
+FSGS.US,D,20250110,000000,29.59,29.59,29.38,29.56,2406,0
+FSGS.US,D,20250113,000000,29.55,29.72,29.46,29.72,2729,0
+FSGS.US,D,20250114,000000,30.11,30.17,29.9052,30.17,2475,0
+FSGS.US,D,20250115,000000,30.64,30.64,30.405,30.51,3153,0
+FSGS.US,D,20250116,000000,30.66,30.77,30.66,30.689,882,0
+FSGS.US,D,20250117,000000,30.95,30.98,30.85,30.85,16252,0
+FSGS.US,D,20250121,000000,31.0943,31.41,31.0943,31.41,2691,0
+FSGS.US,D,20250122,000000,31.3219,31.37,31.25,31.37,2784,0
+FSGS.US,D,20250123,000000,31.13,31.3284,31.13,31.3284,1222,0
+FSGS.US,D,20250124,000000,31.23,31.2954,31.23,31.2547,1085,0
+FSGS.US,D,20250127,000000,30.77,30.9992,30.67,30.67,835,0
+FSGS.US,D,20250128,000000,30.78,30.81,30.7722,30.7722,1029,0
+FSGS.US,D,20250129,000000,30.55,30.6081,30.4912,30.6081,2086,0
+FSGS.US,D,20250130,000000,30.93,30.94,30.84,30.8567,16365,0
+FSGS.US,D,20250131,000000,30.41,30.5482,30.41,30.5481,778,0
+FSGS.US,D,20250203,000000,30.18,30.1931,30.1181,30.1181,303,0
+FSGS.US,D,20250204,000000,30.2,30.365,30.2,30.365,319,0
+FSGS.US,D,20250205,000000,30.48,30.6558,30.48,30.6558,482,0
+FSGS.US,D,20250207,000000,30.71,30.71,30.2942,30.34,2106,0
+FSGS.US,D,20250210,000000,30.21,30.2759,30.21,30.2759,957,0
+FSGS.US,D,20250211,000000,29.9681,30.0046,29.9,29.9295,2309,0
+FSGS.US,D,20250212,000000,29.546,29.6439,29.546,29.6439,2416,0
+FSGS.US,D,20250213,000000,29.8198,29.9706,29.76,29.9706,2055,0
+FSGS.US,D,20250214,000000,29.7925,29.8347,29.7925,29.8347,408,0
+FSGS.US,D,20250218,000000,29.905,30.0532,29.905,30.0532,1632,0
+FSGS.US,D,20250219,000000,29.95,29.95,29.74,29.7629,798,0
+FSGS.US,D,20250220,000000,29.2215,29.45,29.2215,29.3674,22826,0
+FSGS.US,D,20250221,000000,28.8498,28.88,28.6553,28.6628,1497,0
+FSGS.US,D,20250224,000000,28.62,28.7384,28.45,28.65,2648,0
+FSGS.US,D,20250225,000000,28.63,28.76,28.52,28.6431,35143,0
+FSGS.US,D,20250226,000000,28.955,28.955,28.685,28.685,1029,0
+FSGS.US,D,20250227,000000,28.62,28.62,28.3161,28.3161,2073,0
+FSGS.US,D,20250228,000000,28.34,28.62,28.2,28.62,1333,0
+FSGS.US,D,20250303,000000,28.64,28.64,28.0458,28.0458,698,0
+FSGS.US,D,20250304,000000,27.72,28.23,27.51,27.8206,107951,0
+FSGS.US,D,20250305,000000,27.85,28.09,27.7,28,3089,0
+FSGS.US,D,20250306,000000,27.78,27.86,27.5,27.55,7839,0
+FSGS.US,D,20250307,000000,27.45,27.7209,27.13,27.7209,2467,0
+FSGS.US,D,20250310,000000,27.44,27.44,27.1,27.1601,8718,0
+FSGS.US,D,20250311,000000,27.12,27.12,26.93,27.0652,513,0
+FSGS.US,D,20250312,000000,26.88,27.1464,26.88,27.015,2060,0
+FSGS.US,D,20250313,000000,26.61,26.61,26.5828,26.5828,1015,0
+FSGS.US,D,20250314,000000,27.11,27.2049,27.1,27.2049,1026,0
+FSGS.US,D,20250317,000000,27.33,27.64,27.33,27.5064,2250,0
+FSGS.US,D,20250318,000000,27.29,27.335,27.22,27.335,1188,0
+FSGS.US,D,20250319,000000,27.43,27.699,27.43,27.699,362,0
+FSGS.US,D,20250320,000000,27.69,27.7,27.4795,27.4795,252,0
+FSGS.US,D,20250321,000000,27.04,27.4162,27.04,27.4162,1557,0
+FSGS.US,D,20250324,000000,27.94,28.1727,27.91,28.1727,3302,0
+FSGS.US,D,20250325,000000,28.1,28.13,28.1,28.1293,811,0
+FSGS.US,D,20250326,000000,28.01,28.02,27.87,27.92,547,0
+FSGS.US,D,20250327,000000,27.73,27.9262,27.73,27.8334,2541,0
+FSGS.US,D,20250328,000000,27.56,27.56,27.29,27.3719,550,0
+FSGS.US,D,20250331,000000,26.99,27.34,26.99,27.34,160,0
+FSGS.US,D,20250401,000000,27.13,27.63,27.13,27.63,100870,0
+FSGS.US,D,20250402,000000,27.35,27.86,27.35,27.86,280,0
+FSGS.US,D,20250404,000000,25.47,25.47,25.09,25.2975,4240,0
+FSGS.US,D,20250407,000000,24.45,25.31,24.45,24.94,40933,0
+FSGS.US,D,20250408,000000,25.86,25.86,24.39,24.56,3037,0
+FSGS.US,D,20250409,000000,24.62,26.81,24.62,26.81,4245,0
+FSGS.US,D,20250410,000000,26.23,26.23,25.65,25.96,125688,0
+FSGS.US,D,20250411,000000,25.57,26.41,25.56,26.28,4632,0
+FSGS.US,D,20250414,000000,26.82,26.82,26.51,26.51,1013,0
+FSGS.US,D,20250415,000000,26.654,26.654,26.5,26.5456,1446,0
+FSGS.US,D,20250416,000000,26.36,26.36,26.01,26.26,652,0
+FSGS.US,D,20250417,000000,26.38,26.45,26.3,26.43,1057,0
+FSGS.US,D,20250421,000000,25.6553,25.75,25.6553,25.75,180,0
+FSGS.US,D,20250422,000000,25.96,26.43,25.96,26.43,11104,0
+FSGS.US,D,20250423,000000,26.98,26.98,26.8358,26.8358,985,0
+FSGS.US,D,20250424,000000,27.03,27.31,27.03,27.31,620,0
+FSGS.US,D,20250425,000000,27.23,27.31,27.14,27.31,2749,0
+FSGS.US,D,20250428,000000,27.21,27.36,27.21,27.36,403,0
+FSGS.US,D,20250429,000000,27.55,27.55,27.5226,27.55,1239,0
+FSGS.US,D,20250430,000000,26.92,27.49,26.92,27.49,2433,0
+FSGS.US,D,20250501,000000,27.58,27.64,27.4711,27.6,732,0
+FSGS.US,D,20250502,000000,28.1616,28.27,28.1616,28.27,697,0
+FSGS.US,D,20250505,000000,28.34,28.34,28.24,28.25,494,0
+FSGS.US,D,20250507,000000,28.13,28.15,28.04,28.04,3405,0
+FSGS.US,D,20250508,000000,28.66,28.67,28.43,28.43,428,0
+FSGS.US,D,20250509,000000,28.55,28.63,28.52,28.52,992,0
+FSGS.US,D,20250512,000000,29.46,29.52,29.1978,29.4,2175,0
+FSGS.US,D,20250513,000000,29.58,29.59,29.5455,29.5455,1045,0
+FSGS.US,D,20250514,000000,29.56,29.56,29.4499,29.46,2214,0
+FSGS.US,D,20250515,000000,29.36,29.6,29.36,29.6,917,0
+FSGS.US,D,20250519,000000,29.6804,29.83,29.6804,29.83,733,0
+FSGS.US,D,20250520,000000,29.7,29.77,29.59,29.77,1237,0
+FSGS.US,D,20250522,000000,28.95,29.19,28.95,29.0294,1055,0
+FSGS.US,D,20250523,000000,28.8022,28.87,28.8022,28.85,399,0
+FSGS.US,D,20250527,000000,29.3791,29.4165,29.3791,29.4165,730,0
+FSGS.US,D,20250528,000000,29.44,29.44,29.16,29.18,422,0
+FSGS.US,D,20250529,000000,29.21,29.21,29.08,29.1,1648,0
+FSGS.US,D,20250530,000000,29.23,29.23,29.1468,29.1468,382,0
+FSGS.US,D,20250603,000000,29.36,29.41,29.32,29.4064,838,0
+FSGS.US,D,20250604,000000,29.47,29.47,29.3362,29.3362,530,0
+FSGS.US,D,20250605,000000,29.255,29.31,29.24,29.31,995,0
+FSGS.US,D,20250606,000000,29.56,29.6116,29.55,29.6116,1107,0
+FSGS.US,D,20250610,000000,29.54,29.54,29.44,29.4952,868,0
+FSGS.US,D,20250612,000000,29.23,29.39,29.23,29.39,470,0
+FSGS.US,D,20250613,000000,28.85,29.1,28.797,28.797,6024,0
+FSGS.US,D,20250616,000000,29.1,29.1,29.0407,29.0407,347,0
+FSGS.US,D,20250617,000000,28.97,28.97,28.815,28.815,931,0
+FSGS.US,D,20250618,000000,28.8285,28.9758,28.8092,28.8092,3548,0
+FSGS.US,D,20250620,000000,28.725,28.725,28.679,28.7172,506,0
+FSGS.US,D,20250623,000000,28.96,29.0965,28.96,29.0965,594,0
+FSGS.US,D,20250625,000000,29.0603,29.0603,29.05,29.05,1204,0
+FSGS.US,D,20250626,000000,29.11,29.3877,29.11,29.3877,760,0
+FSGS.US,D,20250627,000000,29.59,29.59,29.5725,29.5725,520,0
+FSGS.US,D,20250630,000000,29.61,29.72,29.59,29.658,2450,0
+FSGS.US,D,20250701,000000,29.74,30.03,29.74,29.8766,1590,0
+FSGS.US,D,20250702,000000,29.87,30.0119,29.79,30.0119,5808,0
+FSGS.US,D,20250703,000000,30.24,30.2436,30.24,30.2436,683,0
+FSGS.US,D,20250707,000000,29.981,29.981,29.9033,29.9033,763,0
+FSGS.US,D,20250708,000000,29.94,30.02,29.94,30.02,1263,0
+FSGS.US,D,20250709,000000,29.98,30.212,29.91,30.212,15236,0
+FSGS.US,D,20250710,000000,30.23,30.381,30.175,30.3298,1893,0
+FSGS.US,D,20250711,000000,30.07,30.07,29.9913,29.9913,799,0
+FSGS.US,D,20250714,000000,30.1,30.1144,30.065,30.1144,2820,0
+FSGS.US,D,20250715,000000,29.8487,29.8487,29.63,29.63,585,0
+FSGS.US,D,20250716,000000,29.68,29.745,29.5,29.745,826,0
+FSGS.US,D,20250717,000000,30.1099,30.1837,30.1099,30.1837,148,0
+FSGS.US,D,20250718,000000,30.38,30.38,30.04,30.04,1429,0
+FSGS.US,D,20250721,000000,30.011,30.0605,29.8525,29.8525,2755,0
+FSGS.US,D,20250722,000000,30.12,30.36,30.12,30.303,3858,0
+FSGS.US,D,20250723,000000,30.4,30.65,30.4,30.65,726,0
+FSGS.US,D,20250724,000000,30.4601,30.4624,30.45,30.4624,1200,0
+FSGS.US,D,20250725,000000,30.67,30.765,30.67,30.765,277,0
+FSGS.US,D,20250728,000000,30.73,30.7446,30.69,30.7446,380,0
+FSGS.US,D,20250729,000000,30.6614,30.6614,30.5101,30.5898,5467,0
+FSGS.US,D,20250730,000000,30.8887,30.8887,30.7105,30.7105,588,0
+FSGS.US,D,20250731,000000,30.5691,30.57,30.4191,30.4191,663,0
+FSGS.US,D,20250804,000000,30.31,30.4328,30.31,30.4328,990,0
+FSGS.US,D,20250805,000000,30.57,30.5869,30.4,30.5869,2326,0
+FSGS.US,D,20250806,000000,30.61,30.7261,30.61,30.7261,892,0
+FSGS.US,D,20250807,000000,30.31,30.34,30.13,30.2955,17234,0
+FSGS.US,D,20250808,000000,30.4913,30.52,30.35,30.392,2279,0
+FSGS.US,D,20250811,000000,30.36,30.3682,30.3298,30.3298,1958,0
+FSGS.US,D,20250812,000000,30.449306,30.9354,30.449306,30.9354,1861,0
+FSGS.US,D,20250813,000000,31,31.3586,31,31.3586,1322,0
+FSGS.US,D,20250814,000000,30.85,30.9665,30.85,30.9665,808,0
+FSGS.US,D,20250815,000000,30.82,30.9,30.78,30.795,33813,0
+FSGS.US,D,20250818,000000,30.94,30.9687,30.921,30.9687,1357,0
+FSGS.US,D,20250819,000000,30.923,30.9663,30.9,30.9663,1966,0
+FSGS.US,D,20250820,000000,30.849,30.9235,30.75,30.9235,3433,0
+FSGS.US,D,20250821,000000,30.82,30.9018,30.81,30.9018,765,0
+FSGS.US,D,20250822,000000,31.59,31.7875,31.59,31.6808,4794,0
+FSGS.US,D,20250825,000000,31.57,31.57,31.4279,31.4279,250,0
+FSGS.US,D,20250826,000000,31.51,31.51,31.43,31.5047,572,0
+FSGS.US,D,20250827,000000,31.665,31.75,31.665,31.735,2085,0
+FSGS.US,D,20250828,000000,31.63,31.6971,31.63,31.6971,73050,0
+FSGS.US,D,20250829,000000,31.62,31.62,31.454,31.5162,616,0
+FSGS.US,D,20250902,000000,31.12,31.3134,31.12,31.3134,417,0
+FSGS.US,D,20250903,000000,31.33,31.36,31.12,31.2861,2032,0
+FSGS.US,D,20250904,000000,31.3,31.5945,31.3,31.5945,755,0
+FSGS.US,D,20250905,000000,31.4,31.5746,31.4,31.5746,374,0
+FSGS.US,D,20250908,000000,31.55,31.6852,31.55,31.6852,1700,0
+FSGS.US,D,20250909,000000,31.49,31.49,31.325,31.4535,2132,0
+FSGS.US,D,20250910,000000,31.2499,31.2599,31.2363,31.2363,769,0
+FSGS.US,D,20250911,000000,31.3847,31.8604,31.3847,31.8604,1818,0
+FSGS.US,D,20250915,000000,31.44,31.44,31.39,31.39,4679,0
+FSGS.US,D,20250917,000000,31.3601,31.56,31.3174,31.3174,4019,0
+FSGS.US,D,20250918,000000,31.38,31.8344,31.38,31.8344,2077,0
+FSGS.US,D,20250922,000000,31.7,31.7552,31.581,31.7552,550,0
+FSGS.US,D,20250923,000000,31.6668,31.6668,31.49,31.5534,2527,0
+FSGS.US,D,20250924,000000,31.3599,31.36,31.19,31.19,892,0
+FSGS.US,D,20250925,000000,30.91,30.98,30.855,30.9757,3703,0
+FSGS.US,D,20250926,000000,31.17,31.2878,31.17,31.2878,827,0
+FSGS.US,D,20250929,000000,31.16,31.345,31.16,31.275,1555,0
+FSGS.US,D,20250930,000000,31.215,31.221,31.04,31.221,1690,0
+FSGS.US,D,20251001,000000,31.16,31.21,31.02,31.0366,1041,0
+FSGS.US,D,20251002,000000,30.9301,31.2037,30.93,31.2037,377,0
+FSGS.US,D,20251003,000000,31.24,31.37,31.24,31.2407,543,0
+FSGS.US,D,20251006,000000,31.43,31.43,31.2155,31.2438,2018,0
+FSGS.US,D,20251007,000000,31.11,31.11,30.9597,31.0139,76459,0
+FSGS.US,D,20251008,000000,31.05,31.3,31.0499,31.265,3064,0
+FSGS.US,D,20251009,000000,31.15,31.15,30.92,30.9354,3776,0
+FSGS.US,D,20251010,000000,30.57,30.57,30.1984,30.1984,9223,0
+FSGS.US,D,20251013,000000,30.75,30.75,30.7477,30.7477,297,0
+FSGS.US,D,20251014,000000,30.86,31.24,30.86,31.11,2283,0
+FSGS.US,D,20251015,000000,31.37,31.37,31.11,31.1277,3144,0
+FSGS.US,D,20251016,000000,31.24,31.24,30.62,30.6679,3469,0
+FSGS.US,D,20251017,000000,30.75,30.75,30.62,30.7374,991,0
+FSGS.US,D,20251020,000000,30.93,31.065,30.84,31.065,1710,0
+FSGS.US,D,20251021,000000,31.3284,31.3284,31.24,31.3266,1484,0
+FSGS.US,D,20251022,000000,31.131,31.15,30.92,30.955,2972,0
+FSGS.US,D,20251023,000000,30.94,31.261,30.94,31.2496,1258,0
+FSGS.US,D,20251024,000000,31.39,31.39,31.3267,31.3267,133,0
+FSGS.US,D,20251027,000000,31.38,31.44,31.38,31.44,250,0
+FSGS.US,D,20251028,000000,31.11,31.31,31.11,31.175,861,0
+FSGS.US,D,20251029,000000,30.857,31.02,30.6305,30.6305,831,0
+FSGS.US,D,20251030,000000,30.36,30.7496,30.2704,30.2704,2830,0
+FSGS.US,D,20251031,000000,30.2,30.3632,30.2,30.3632,213,0
+FSGS.US,D,20251103,000000,30.12,30.4391,30.1117,30.4391,1690,0
+FSGS.US,D,20251104,000000,30.25,30.421,30.25,30.421,4684,0
+FSGS.US,D,20251105,000000,30.41,30.698,30.41,30.6896,1322,0
+FSGS.US,D,20251106,000000,30.15,30.23,30.15,30.1664,1487,0
+FSGS.US,D,20251107,000000,30.0852,30.3372,30.04,30.3372,666,0
+FSGS.US,D,20251110,000000,30.53,30.69,30.53,30.575,7145,0
+FSGS.US,D,20251111,000000,30.5746,30.8094,30.5746,30.7104,1756,0
+FSGS.US,D,20251112,000000,30.82,30.89,30.7823,30.7823,581,0
+FSGS.US,D,20251113,000000,30.2316,30.2359,30.2316,30.2359,261,0
+FSGS.US,D,20251114,000000,30.17,30.17,30.14,30.145,890,0
+FSGS.US,D,20251117,000000,30.105,30.105,29.5735,29.5735,304,0
+FSGS.US,D,20251118,000000,29.56,29.6859,29.56,29.6375,3344,0
+FSGS.US,D,20251119,000000,29.66,29.66,29.5299,29.5299,161,0
+FSGS.US,D,20251120,000000,29.81,29.81,29.1919,29.1919,314,0
+FSGS.US,D,20251121,000000,29.769,29.88,29.769,29.8427,456,0
+FSGS.US,D,20251125,000000,30.32,30.605,30.32,30.6017,2226,0
+FSGS.US,D,20251126,000000,30.62,30.734,30.62,30.734,938,0
+FSGS.US,D,20251201,000000,30.47,30.506,30.47,30.506,956,0
+FSGS.US,D,20251203,000000,30.61,30.7999,30.61,30.7592,890,0
+FSGS.US,D,20251204,000000,30.861,30.9048,30.861,30.8729,1236,0
+FSGS.US,D,20251205,000000,30.785,30.785,30.7781,30.7781,649,0
+FSGS.US,D,20251208,000000,30.69,30.69,30.51,30.5481,815,0
+FSGS.US,D,20251209,000000,30.51,30.6986,30.4954,30.4954,400,0
+FSGS.US,D,20251210,000000,30.55,31.035,30.55,30.96,878,0
+FSGS.US,D,20251211,000000,31.18,31.1801,31.18,31.1801,206,0
+FSGS.US,D,20251215,000000,30.98,31.0273,30.9128,30.9128,1020,0
+FSGS.US,D,20251216,000000,30.8305,30.8305,30.681,30.8258,867,0
+FSGS.US,D,20251217,000000,30.98,30.98,30.64,30.6455,2290,0
+FSGS.US,D,20251218,000000,30.775,30.775,30.7668,30.7668,420,0
+FSGS.US,D,20251219,000000,30.875,30.9891,30.875,30.9891,706,0
+FSGS.US,D,20251222,000000,31.2,31.2326,31.14,31.1819,4309,0
+FSGS.US,D,20251223,000000,31.035217,31.035217,31.0252,31.0252,425,0
+FSGS.US,D,20251229,000000,30.87,30.905,30.87,30.905,497,0
+FSGS.US,D,20251230,000000,30.74,30.74,30.7389,30.7389,44344,0
+FSGS.US,D,20251231,000000,30.555,30.56,30.4325,30.4325,5261,0
+FSGS.US,D,20260102,000000,30.58,30.58,30.4422,30.5179,1064,0
+FSGS.US,D,20260105,000000,30.52,31.3199,30.52,31.0898,1544,0
+FSGS.US,D,20260106,000000,30.92,31.34,30.92,31.3223,1069,0
+FSGS.US,D,20260107,000000,31.31,31.3101,31.2344,31.2344,710,0
+FSGS.US,D,20260108,000000,31.41,31.4899,31.35,31.4619,2253,0
+FSGS.US,D,20260109,000000,31.641,31.6577,31.641,31.6577,337,0
+FSGS.US,D,20260112,000000,31.62,31.67,31.62,31.67,477,0
+FSGS.US,D,20260114,000000,31.4532,31.575,31.4532,31.575,142,0
+FSGS.US,D,20260115,000000,31.905,31.95,31.8863,31.9025,989,0
+FSGS.US,D,20260116,000000,31.9,31.9154,31.75,31.8457,483,0
+FSGS.US,D,20260120,000000,31.35,31.62,31.35,31.3758,3046,0
+FSGS.US,D,20260121,000000,31.63,31.868,31.63,31.868,3142,0
+FSGS.US,D,20260123,000000,31.68,31.6904,31.68,31.6904,1072,0
+FSGS.US,D,20260126,000000,31.64,31.8054,31.54,31.8054,1580,0
+FSGS.US,D,20260127,000000,31.4411,31.555,31.4411,31.555,306,0
+FSGS.US,D,20260128,000000,31.46,31.46,31.4354,31.4354,301,0
+FSGS.US,D,20260130,000000,30.915,31.0101,30.915,31.0101,299,0
+FSGS.US,D,20260202,000000,31.27,31.3505,31.235,31.2554,1653,0
+FSGS.US,D,20260203,000000,30.45,30.6216,30.45,30.6216,280,0
+FSGS.US,D,20260204,000000,30.74,30.74,30.59,30.6393,47228,0
+FSGS.US,D,20260205,000000,30.46,30.5201,30.4297,30.4297,1109,0
+FSGS.US,D,20260206,000000,30.834,31.0142,30.834,31.0142,242,0
+FSGS.US,D,20260209,000000,31,31,30.9415,30.9415,2291,0
+FSGS.US,D,20260210,000000,30.95,31.049,30.85,30.9241,6150,0
+FSGS.US,D,20260212,000000,30.0008,30.08,30.0008,30.08,2020,0
+FSGS.US,D,20260213,000000,30.32,30.46,30.3129,30.3474,1777,0
+FSGS.US,D,20260217,000000,30.15,30.4148,30.15,30.3572,340,0
+FSGS.US,D,20260218,000000,30.4709,30.4709,30.4709,30.4709,163,0
diff --git a/daily/us/nasdaq etfs/fsz.us.txt b/daily/us/nasdaq etfs/fsz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47b4f4830e44ca51eb5ac8605b3f162141d4ef0f
--- /dev/null
+++ b/daily/us/nasdaq etfs/fsz.us.txt	
@@ -0,0 +1,3343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSZ.US,D,20120227,000000,24.9228,24.9228,24.9228,24.9228,406.29985147534,0
+FSZ.US,D,20120228,000000,24.8746,24.8746,24.8746,24.8746,278.81290828282,0
+FSZ.US,D,20120229,000000,25.0222,25.0772,25.0222,25.0772,1121.470508409,0
+FSZ.US,D,20120301,000000,25.0337,25.2277,25.0337,25.219,11385.724154226,0
+FSZ.US,D,20120302,000000,24.8601,25.0067,24.8601,25.0067,747.301512535,0
+FSZ.US,D,20120307,000000,24.2687,24.3622,24.2687,24.2919,666.45613392511,0
+FSZ.US,D,20120308,000000,24.7733,24.7733,24.7733,24.7733,336.85574420787,0
+FSZ.US,D,20120314,000000,24.7781,24.7781,24.4404,24.4404,498.54650142765,0
+FSZ.US,D,20120315,000000,25.1621,25.2431,25.1621,25.2431,401.1174554106,0
+FSZ.US,D,20120316,000000,25.5191,25.5191,25.5191,25.5191,310.94376388419,0
+FSZ.US,D,20120319,000000,25.5721,25.5721,25.5721,25.5721,153.3989235162,0
+FSZ.US,D,20120321,000000,25.1669,25.1669,25.1669,25.1669,432.21183179902,0
+FSZ.US,D,20120322,000000,24.6604,24.8206,24.6604,24.7,3390.3235055506,0
+FSZ.US,D,20120323,000000,24.8437,24.9344,24.8437,24.9344,663.34669628627,0
+FSZ.US,D,20120327,000000,25.1824,25.2711,24.9421,24.9421,9941.9086105905,0
+FSZ.US,D,20120328,000000,24.7404,24.7404,24.7,24.7,484.03579244639,0
+FSZ.US,D,20120329,000000,24.426,24.426,24.426,24.426,246.68205268146,0
+FSZ.US,D,20120402,000000,24.8601,25.1322,24.8601,25.1322,291.25065883819,0
+FSZ.US,D,20120405,000000,24.1452,24.1954,24.0748,24.0748,68483.291037066,0
+FSZ.US,D,20120409,000000,24.0989,24.26,24.0496,24.0496,374.16899587397,0
+FSZ.US,D,20120410,000000,24.0835,24.2503,23.6503,23.6503,3058.6501574075,0
+FSZ.US,D,20120411,000000,23.9783,23.9783,23.9204,23.9204,746.26503332206,0
+FSZ.US,D,20120412,000000,24.3555,24.5881,24.3555,24.4501,6253.0790917111,0
+FSZ.US,D,20120413,000000,24.0188,24.2359,23.8741,23.9947,6561.9498971693,0
+FSZ.US,D,20120416,000000,24.0429,24.0429,24.0429,24.0429,158.58131958094,0
+FSZ.US,D,20120417,000000,24.37,24.37,24.37,24.37,246.68205268146,0
+FSZ.US,D,20120418,000000,24.2687,24.3622,24.2687,24.3159,1708.1177429371,0
+FSZ.US,D,20120419,000000,24.3073,24.37,24.3073,24.37,13614.154462063,0
+FSZ.US,D,20120420,000000,24.6122,24.6691,24.6122,24.6691,1806.5832681671,0
+FSZ.US,D,20120423,000000,23.9454,23.9454,23.9368,23.9368,1241.7020971109,0
+FSZ.US,D,20120424,000000,24.1384,24.2282,24.1384,24.2282,1241.7020971109,0
+FSZ.US,D,20120425,000000,24.5977,24.6045,24.5224,24.6045,1264.5046397957,0
+FSZ.US,D,20120426,000000,24.5803,24.6923,24.5485,24.6923,1137.0176966032,0
+FSZ.US,D,20120427,000000,24.8206,24.836,24.8206,24.836,2483.4041942217,0
+FSZ.US,D,20120430,000000,24.7183,24.7434,24.6045,24.7434,894.48156077352,0
+FSZ.US,D,20120501,000000,24.9575,24.9663,24.9508,24.9663,1241.7020971109,0
+FSZ.US,D,20120502,000000,24.6362,24.6362,24.6045,24.6045,997.0930028553,0
+FSZ.US,D,20120503,000000,24.5137,24.5137,24.5137,24.5137,159.61779879388,0
+FSZ.US,D,20120504,000000,24.0989,24.1384,24.0496,24.0584,3388.2505471247,0
+FSZ.US,D,20120508,000000,23.8027,23.8191,23.8027,23.8191,870.64253887573,0
+FSZ.US,D,20120509,000000,23.3348,23.4236,23.3194,23.4236,770.10405521984,0
+FSZ.US,D,20120511,000000,23.4959,23.4959,23.4727,23.4727,2150.6943668656,0
+FSZ.US,D,20120515,000000,22.5726,22.5726,22.5726,22.5726,123.34102634073,0
+FSZ.US,D,20120516,000000,22.4684,22.5079,22.4684,22.5079,746.26503332206,0
+FSZ.US,D,20120517,000000,22.4028,22.4028,22.3073,22.3073,943.19608378204,0
+FSZ.US,D,20120518,000000,22.3709,22.3796,22.2426,22.2986,4940.8964081198,0
+FSZ.US,D,20120522,000000,22.7984,22.7984,22.78,22.78,1120.434029196,0
+FSZ.US,D,20120525,000000,22.1384,22.1384,22.1123,22.122,785.65124341405,0
+FSZ.US,D,20120530,000000,21.8239,21.8567,21.6492,21.6715,22334.054080588,0
+FSZ.US,D,20120605,000000,21.1389,21.1389,21.1389,21.1389,246.68205268146,0
+FSZ.US,D,20120612,000000,21.793,21.8403,21.793,21.8403,459.16029133565,0
+FSZ.US,D,20120614,000000,22.0641,22.0641,22.0641,22.0641,123.34102634073,0
+FSZ.US,D,20120615,000000,22.1972,22.2146,22.1007,22.2146,3736.507562675,0
+FSZ.US,D,20120619,000000,22.6131,22.6951,22.5813,22.6526,3766.5654598505,0
+FSZ.US,D,20120625,000000,20.6951,21.822,20.6951,21.822,414.59168517892,0
+FSZ.US,D,20120626,000000,21.9232,22.0583,21.9232,22.0583,464.34268740039,0
+FSZ.US,D,20120629,000000,22.78,22.8138,22.7501,22.7578,2077.1043427464,0
+FSZ.US,D,20120703,000000,23.0801,23.1128,23.0801,23.1128,611.52273563891,0
+FSZ.US,D,20120706,000000,22.4182,22.4182,22.37,22.4182,747.301512535,0
+FSZ.US,D,20120709,000000,22.288,22.288,22.288,22.288,121.26806791483,0
+FSZ.US,D,20120720,000000,22.5484,22.5484,22.5002,22.5002,1266.5775982216,0
+FSZ.US,D,20120723,000000,21.8383,21.8799,21.8383,21.8799,626.03344462017,0
+FSZ.US,D,20120725,000000,22.0583,22.0583,22.0583,22.0583,161.69075721978,0
+FSZ.US,D,20120727,000000,22.8041,22.8041,22.8041,22.8041,183.45682069167,0
+FSZ.US,D,20120801,000000,22.8041,22.8041,22.8041,22.8041,734.86376197963,0
+FSZ.US,D,20120803,000000,22.8514,22.9826,22.8427,22.9826,2274.0353932064,0
+FSZ.US,D,20120806,000000,23.2036,23.2036,23.2036,23.2036,393.86210091997,0
+FSZ.US,D,20120807,000000,23.2354,23.2354,23.2354,23.2354,148.21652745146,0
+FSZ.US,D,20120808,000000,23.2528,23.2528,23.2528,23.2528,320.27207680072,0
+FSZ.US,D,20120809,000000,23.3415,23.3415,23.3415,23.3415,366.91364138334,0
+FSZ.US,D,20120810,000000,23.2672,23.2836,23.2431,23.2431,731.75432434079,0
+FSZ.US,D,20120813,000000,23.2759,23.2759,23.2605,23.2605,490.25466772407,0
+FSZ.US,D,20120814,000000,23.4158,23.4158,23.3734,23.382,734.86376197963,0
+FSZ.US,D,20120817,000000,23.5538,23.5615,23.5538,23.5615,351.36645318913,0
+FSZ.US,D,20120824,000000,23.7082,23.7082,23.7082,23.7082,377.27843351282,0
+FSZ.US,D,20120829,000000,23.6521,23.6521,23.6521,23.6521,328.56391050429,0
+FSZ.US,D,20120830,000000,23.3657,23.4158,23.3657,23.4158,605.30386036122,0
+FSZ.US,D,20120904,000000,23.7226,23.7226,23.7226,23.7226,186.56625833051,0
+FSZ.US,D,20120905,000000,23.713,23.713,23.5981,23.5981,661.27373786038,0
+FSZ.US,D,20120911,000000,24.7038,24.7038,24.7038,24.7038,262.22924087567,0
+FSZ.US,D,20120912,000000,24.9566,24.9566,24.9566,24.9566,146.14356902557,0
+FSZ.US,D,20120913,000000,25.3097,25.4139,25.3097,25.4139,1225.1184297037,0
+FSZ.US,D,20120914,000000,25.7342,25.7584,25.6995,25.6995,557.62581656565,0
+FSZ.US,D,20120917,000000,25.6985,25.6985,25.6985,25.6985,243.57261504262,0
+FSZ.US,D,20120921,000000,25.4052,25.4351,25.2837,25.3309,4459.9700533122,0
+FSZ.US,D,20120924,000000,24.9557,24.9557,24.9238,24.9238,1128.7258628996,0
+FSZ.US,D,20120925,000000,25.1525,25.1525,25.1525,25.1525,121.26806791483,0
+FSZ.US,D,20120926,000000,24.5706,24.5706,24.5389,24.5475,933.86777086552,0
+FSZ.US,D,20120928,000000,24.5186,24.645,24.5186,24.645,521.34904411249,0
+FSZ.US,D,20121004,000000,25.1688,25.1688,25.1032,25.1428,2641.9855138027,0
+FSZ.US,D,20121005,000000,25.4785,25.4785,25.4698,25.4698,488.18170929818,0
+FSZ.US,D,20121008,000000,25.0936,25.1032,25.0936,25.1032,560.73525420449,0
+FSZ.US,D,20121011,000000,24.9557,25.0936,24.9557,25.054,10899.615403354,0
+FSZ.US,D,20121012,000000,25.249,25.249,25.1196,25.1196,10335.770711511,0
+FSZ.US,D,20121017,000000,25.9609,25.9609,25.9609,25.9609,979.4728562352,0
+FSZ.US,D,20121023,000000,25.2258,25.2258,25.1756,25.2258,488.18170929818,0
+FSZ.US,D,20121024,000000,25.1592,25.1592,25.1592,25.1592,144.07061059967,0
+FSZ.US,D,20121025,000000,25.1255,25.1255,25.1255,25.1255,665.41965471217,0
+FSZ.US,D,20121102,000000,25.0617,25.1428,25.0617,25.1428,372.09603744808,0
+FSZ.US,D,20121107,000000,24.9653,25.0367,24.9653,24.9653,812.59970295068,0
+FSZ.US,D,20121108,000000,24.8909,24.9238,24.7434,24.7916,870.64253887573,0
+FSZ.US,D,20121109,000000,24.6469,24.6855,24.5881,24.6372,1347.4229768315,0
+FSZ.US,D,20121113,000000,24.3748,24.4404,24.3594,24.3931,3824.6082957755,0
+FSZ.US,D,20121114,000000,24.4154,24.4308,24.4154,24.4308,485.07227165934,0
+FSZ.US,D,20121116,000000,24.0333,24.0333,24.0333,24.0333,121.26806791483,0
+FSZ.US,D,20121119,000000,24.6614,24.6614,24.6614,24.6614,248.75501110735,0
+FSZ.US,D,20121120,000000,24.4626,24.4626,24.4308,24.4308,488.18170929818,0
+FSZ.US,D,20121123,000000,25.3165,25.3165,25.3165,25.3165,168.94611171041,0
+FSZ.US,D,20121127,000000,25.276,25.3165,25.2576,25.2576,692.3681142488,0
+FSZ.US,D,20121130,000000,25.8616,25.8616,25.8124,25.8307,565.91765026923,0
+FSZ.US,D,20121203,000000,25.9282,25.9282,25.7902,25.823,6549.512146614,0
+FSZ.US,D,20121206,000000,25.9542,26.1096,25.9542,26.1096,9034.9892992616,0
+FSZ.US,D,20121207,000000,25.9609,26.043,25.9609,26.043,1061.354714058,0
+FSZ.US,D,20121210,000000,26.0343,26.0835,26.0343,26.0835,1211.6441999354,0
+FSZ.US,D,20121211,000000,26.151,26.1983,26.1337,26.1423,3081.4527000923,0
+FSZ.US,D,20121212,000000,26.2804,26.2804,26.2804,26.2804,151.32596509031,0
+FSZ.US,D,20121213,000000,26.2804,26.2804,26.2079,26.2079,856.13182989447,0
+FSZ.US,D,20121214,000000,26.2485,26.3527,26.2485,26.3527,948.37847984678,0
+FSZ.US,D,20121217,000000,26.4608,26.4608,26.4608,26.4608,206.25936337651,0
+FSZ.US,D,20121218,000000,26.6566,26.7541,26.6566,26.7541,535.85975309375,0
+FSZ.US,D,20121219,000000,26.8447,26.8447,26.8447,26.8447,624.99696540722,0
+FSZ.US,D,20121220,000000,26.9248,26.9248,26.9248,26.9248,121.26806791483,0
+FSZ.US,D,20121227,000000,26.7415,26.7415,26.7415,26.7415,121.26806791483,0
+FSZ.US,D,20121228,000000,26.6421,26.6421,26.6035,26.6035,2346.5889381127,0
+FSZ.US,D,20130102,000000,27.0647,27.1043,26.8814,26.9557,11732.944690563,0
+FSZ.US,D,20130103,000000,26.7762,26.948,26.727,26.727,3740.6534795268,0
+FSZ.US,D,20130104,000000,26.8814,27.0801,26.8814,27.0801,1668.7315328452,0
+FSZ.US,D,20130107,000000,27.0464,27.113,26.9383,27.113,425.99295652134,0
+FSZ.US,D,20130108,000000,27.0377,27.0715,27.0377,27.0377,1715.3730974278,0
+FSZ.US,D,20130109,000000,27.1207,27.2692,27.1207,27.2692,7044.9492104028,0
+FSZ.US,D,20130110,000000,27.7353,27.7353,27.7353,27.7353,242.53613582967,0
+FSZ.US,D,20130111,000000,27.7121,27.7507,27.6793,27.7121,1706.0447845113,0
+FSZ.US,D,20130114,000000,27.6041,27.6368,27.5712,27.5712,3899.2347991077,0
+FSZ.US,D,20130116,000000,27.3175,27.3175,27.2615,27.2615,802.23491082121,0
+FSZ.US,D,20130117,000000,27.5307,27.6137,27.5307,27.6137,486.10875087228,0
+FSZ.US,D,20130118,000000,27.5799,27.5972,27.3744,27.5712,21128.628755931,0
+FSZ.US,D,20130122,000000,27.3831,27.4815,27.3831,27.4719,648.83598730501,0
+FSZ.US,D,20130124,000000,27.5307,27.5712,27.5307,27.5625,792.90659790468,0
+FSZ.US,D,20130125,000000,27.8423,27.8665,27.7121,27.7777,2545.5929469986,0
+FSZ.US,D,20130128,000000,27.7121,27.8259,27.7121,27.743,72832.357814594,0
+FSZ.US,D,20130129,000000,27.6455,27.7353,27.6455,27.7353,9362.516730553,0
+FSZ.US,D,20130130,000000,27.8423,27.9668,27.7854,27.8423,73325.721919957,0
+FSZ.US,D,20130131,000000,27.7932,27.99,27.7014,27.7198,86044.358342033,0
+FSZ.US,D,20130201,000000,28.2283,28.3913,28.0883,28.2041,6767.1727813329,0
+FSZ.US,D,20130204,000000,28.0237,28.0719,27.8259,27.8519,4745.0018368727,0
+FSZ.US,D,20130205,000000,28.0719,28.1298,28.0488,28.0488,2527.9728003785,0
+FSZ.US,D,20130206,000000,27.9157,28.0642,27.9157,28.0402,6877.0395779053,0
+FSZ.US,D,20130207,000000,27.9494,28.0971,27.6455,28.0971,33741.544298286,0
+FSZ.US,D,20130208,000000,27.9823,28.0093,27.9494,27.9823,17321.640606776,0
+FSZ.US,D,20130211,000000,28.0006,28.0324,27.9494,27.9909,15118.08580005,0
+FSZ.US,D,20130212,000000,28.1125,28.1954,27.9591,27.9591,17699.955519501,0
+FSZ.US,D,20130213,000000,28.3605,28.4492,28.3605,28.427,78864.666833947,0
+FSZ.US,D,20130214,000000,28.3103,28.5071,28.3103,28.5071,2030.4627781638,0
+FSZ.US,D,20130215,000000,28.4328,28.4492,28.4,28.427,1650.0749070121,0
+FSZ.US,D,20130219,000000,28.6392,28.7125,28.5891,28.6152,2656.4962227839,0
+FSZ.US,D,20130220,000000,28.8843,28.893,28.5486,28.5486,14875.54966422,0
+FSZ.US,D,20130221,000000,27.9668,28.1791,27.9668,28.0324,2530.0457588044,0
+FSZ.US,D,20130222,000000,28.1482,28.2774,28.1482,28.262,2302.020331956,0
+FSZ.US,D,20130225,000000,28.4887,28.4887,27.9098,27.9098,4188.41249952,0
+FSZ.US,D,20130226,000000,27.8665,27.9098,27.8665,27.9012,1187.8051780376,0
+FSZ.US,D,20130227,000000,28.262,28.3768,28.262,28.3768,962.88918882804,0
+FSZ.US,D,20130228,000000,28.4685,28.4685,28.427,28.4501,1082.084298317,0
+FSZ.US,D,20130301,000000,28.0633,28.1462,28.0633,28.1202,1087.2666943817,0
+FSZ.US,D,20130304,000000,27.9909,28.0719,27.9909,28.0719,764.92165915511,0
+FSZ.US,D,20130305,000000,28.5727,28.6296,28.5148,28.6219,2278.1813100582,0
+FSZ.US,D,20130306,000000,28.4569,28.4878,28.4569,28.4878,791.87011869174,0
+FSZ.US,D,20130307,000000,28.729,28.729,28.6065,28.6798,28304.174347164,0
+FSZ.US,D,20130308,000000,28.4665,28.4974,28.3189,28.4974,5357.5610517246,0
+FSZ.US,D,20130311,000000,28.4578,28.5234,28.4578,28.4675,4069.2173900311,0
+FSZ.US,D,20130312,000000,28.6624,28.6624,28.4887,28.4984,1272.7964734993,0
+FSZ.US,D,20130313,000000,28.2041,28.2283,28.2041,28.2283,853.02239225563,0
+FSZ.US,D,20130314,000000,28.5486,28.7125,28.5486,28.7039,1820.0574979355,0
+FSZ.US,D,20130315,000000,28.866,29.0812,28.8592,28.8833,9167.6586385189,0
+FSZ.US,D,20130318,000000,28.5891,28.8515,28.5891,28.7464,4711.8345020584,0
+FSZ.US,D,20130319,000000,28.5882,28.6296,28.3266,28.6296,34817.409721326,0
+FSZ.US,D,20130320,000000,28.4665,28.6711,28.4665,28.5968,3675.3552891111,0
+FSZ.US,D,20130321,000000,28.2186,28.261,28.1385,28.1385,7495.8176680349,0
+FSZ.US,D,20130322,000000,28.1694,28.2273,28.1202,28.1462,2657.5327019969,0
+FSZ.US,D,20130325,000000,28.0305,28.0305,27.9813,27.9813,4061.9620355405,0
+FSZ.US,D,20130326,000000,28.1115,28.1694,28.0479,28.0961,3038.9570523615,0
+FSZ.US,D,20130327,000000,27.7198,27.7497,27.6532,27.741,4600.9312262731,0
+FSZ.US,D,20130328,000000,28.0874,28.1202,27.9002,27.9002,104770.42828235,0
+FSZ.US,D,20130401,000000,27.9668,27.9668,27.7932,27.7932,547.26102443617,0
+FSZ.US,D,20130402,000000,28.1202,28.1771,28.0633,28.154,1858.4072288145,0
+FSZ.US,D,20130403,000000,28.1945,28.1945,28.1202,28.1202,2141.3660539491,0
+FSZ.US,D,20130404,000000,27.9089,28.0633,27.8018,27.9002,8868.1161459771,0
+FSZ.US,D,20130405,000000,27.5288,27.8905,27.5201,27.8809,15107.72100792,0
+FSZ.US,D,20130409,000000,27.5954,27.7758,27.5954,27.7758,1414.7941256731,0
+FSZ.US,D,20130410,000000,28.1945,28.3266,28.1945,28.2456,2659.6056604228,0
+FSZ.US,D,20130411,000000,28.6538,28.6538,28.5148,28.6383,31897.647778453,0
+FSZ.US,D,20130412,000000,28.4733,28.5813,28.4733,28.5148,1463.5086486816,0
+FSZ.US,D,20130415,000000,28.2186,28.3343,28.0305,28.0874,1423.0859593766,0
+FSZ.US,D,20130416,000000,28.3421,28.3981,28.2765,28.2765,1047.8804842897,0
+FSZ.US,D,20130417,000000,27.4467,27.4544,27.3571,27.3571,932.83129165257,0
+FSZ.US,D,20130418,000000,27.3001,27.439,27.3001,27.439,932.83129165257,0
+FSZ.US,D,20130422,000000,27.5462,27.5462,27.5462,27.5462,364.84068295745,0
+FSZ.US,D,20130423,000000,28.0305,28.1462,28.0305,28.1462,276.73994985693,0
+FSZ.US,D,20130424,000000,28.1617,28.1868,28.0633,28.1617,3136.3860983785,0
+FSZ.US,D,20130425,000000,28.5061,28.5061,28.4569,28.5061,6077.914104723,0
+FSZ.US,D,20130426,000000,28.5061,28.5727,28.5061,28.5573,2046.009966358,0
+FSZ.US,D,20130429,000000,28.8429,28.9471,28.811,28.837,17041.79121928,0
+FSZ.US,D,20130430,000000,28.9788,29.1902,28.9788,28.9866,1135.9812173902,0
+FSZ.US,D,20130501,000000,29.2944,29.2944,29.0899,29.1043,1345.3500184056,0
+FSZ.US,D,20130502,000000,28.9393,29.0155,28.8187,28.8187,16055.063008554,0
+FSZ.US,D,20130503,000000,29.3436,29.4912,29.0155,29.1882,1023.004983179,0
+FSZ.US,D,20130506,000000,29.3436,29.4005,29.1979,29.3436,4289.9874623889,0
+FSZ.US,D,20130507,000000,29.5886,29.5886,29.3107,29.5327,10784.566210717,0
+FSZ.US,D,20130508,000000,29.9909,30.0334,29.7884,30.0083,25650.787562019,0
+FSZ.US,D,20130509,000000,29.8607,29.8607,29.6233,29.6465,2638.8760761638,0
+FSZ.US,D,20130510,000000,29.5163,29.5674,29.4835,29.5674,3087.67157537,0
+FSZ.US,D,20130513,000000,29.5577,29.5577,29.5577,29.5577,462.2697289745,0
+FSZ.US,D,20130514,000000,29.58,29.58,29.3176,29.3667,2438.835588065,0
+FSZ.US,D,20130515,000000,29.3667,29.6726,29.3436,29.3436,5585.586478573,0
+FSZ.US,D,20130516,000000,29.77,29.8752,29.5327,29.5327,1049.9534427156,0
+FSZ.US,D,20130517,000000,29.385,29.4661,29.359,29.4584,2412.9236077413,0
+FSZ.US,D,20130520,000000,29.5327,29.7285,29.4005,29.7141,7309.2514097044,0
+FSZ.US,D,20130521,000000,29.5491,29.6465,29.5085,29.6465,1728.8473271961,0
+FSZ.US,D,20130522,000000,29.525,29.6726,29.1303,29.2451,31418.794382071,0
+FSZ.US,D,20130523,000000,29.3359,29.3359,28.837,29.1979,6903.988037442,0
+FSZ.US,D,20130524,000000,29.2201,29.3937,29.0541,29.3513,5686.1249622289,0
+FSZ.US,D,20130528,000000,29.5674,29.5674,29.4092,29.4092,1772.3794541399,0
+FSZ.US,D,20130529,000000,29.2905,29.3648,29.0889,29.3493,1817.9845395096,0
+FSZ.US,D,20130530,000000,29.4661,29.6562,29.385,29.6562,1945.4714827021,0
+FSZ.US,D,20130531,000000,29.358,29.358,28.8872,28.8872,30475.598298289,0
+FSZ.US,D,20130603,000000,29.1303,29.2857,29.1043,29.1979,1315.2921212301,0
+FSZ.US,D,20130604,000000,29.3069,29.3069,29.3069,29.3069,288.14122119935,0
+FSZ.US,D,20130605,000000,28.9142,29.0223,28.9046,28.9962,1926.814856869,0
+FSZ.US,D,20130607,000000,29.0619,29.4835,29.0619,29.4236,1301.8178914618,0
+FSZ.US,D,20130610,000000,29.4758,29.4758,29.3107,29.4506,636.39823674964,0
+FSZ.US,D,20130611,000000,29.2808,29.2808,29.0367,29.2394,1575.4484036799,0
+FSZ.US,D,20130612,000000,29.2268,29.2944,29.1709,29.2944,1339.1311431279,0
+FSZ.US,D,20130613,000000,29.3436,29.3436,28.9471,29.3271,2516.571529036,0
+FSZ.US,D,20130614,000000,29.5095,29.6513,29.4661,29.4998,11935.058137088,0
+FSZ.US,D,20130617,000000,29.5394,29.6726,29.3763,29.6726,2521.7539251008,0
+FSZ.US,D,20130618,000000,29.826,29.935,29.7536,29.935,1541.2445896526,0
+FSZ.US,D,20130619,000000,29.8038,29.8857,29.5095,29.5095,18857.702800363,0
+FSZ.US,D,20130620,000000,28.9142,28.9142,28.6364,28.6364,5928.6610980585,0
+FSZ.US,D,20130621,000000,28.3904,28.5003,27.9388,28.4184,25882.95890572,0
+FSZ.US,D,20130624,000000,27.6195,27.9658,27.5779,27.7034,32511.243472518,0
+FSZ.US,D,20130625,000000,27.9147,28.0806,27.8877,28.0806,1361.9336858128,0
+FSZ.US,D,20130626,000000,28.2996,28.4328,28.2996,28.3335,11611.676622648,0
+FSZ.US,D,20130627,000000,28.5187,28.5187,28.3412,28.3412,1055.1358387804,0
+FSZ.US,D,20130628,000000,28.5775,28.5775,28.5341,28.5341,913.13818660657,0
+FSZ.US,D,20130701,000000,28.5524,28.8525,28.5524,28.6276,9862.0997111935,0
+FSZ.US,D,20130702,000000,28.5341,28.6113,28.427,28.427,4987.5379727024,0
+FSZ.US,D,20130703,000000,28.5679,28.5679,28.509,28.509,1014.7131494754,0
+FSZ.US,D,20130705,000000,28.509,28.5939,28.509,28.5524,1355.7148105351,0
+FSZ.US,D,20130708,000000,28.838,28.838,28.8206,28.838,3779.0032104059,0
+FSZ.US,D,20130709,000000,28.8776,28.8776,28.7203,28.7531,10223.830956512,0
+FSZ.US,D,20130710,000000,28.9962,29.1216,28.9201,29.1216,1016.7861079013,0
+FSZ.US,D,20130711,000000,29.5761,29.9282,29.5761,29.9282,6090.3518552783,0
+FSZ.US,D,20130712,000000,30.0624,30.0624,29.8443,29.9803,4922.2397822867,0
+FSZ.US,D,20130715,000000,29.9803,30.0971,29.8115,30.0971,16218.826724199,0
+FSZ.US,D,20130716,000000,29.8945,30.0527,29.8761,30.0527,5550.3461853328,0
+FSZ.US,D,20130717,000000,29.9446,29.9446,29.8857,29.9446,952.52439669857,0
+FSZ.US,D,20130719,000000,30.155,30.3817,30.155,30.3402,2488.5865902865,0
+FSZ.US,D,20130722,000000,30.4907,30.5071,30.3238,30.3238,1071.7195061875,0
+FSZ.US,D,20130723,000000,30.3402,30.4406,30.2389,30.3653,3264.909520784,0
+FSZ.US,D,20130724,000000,30.1887,30.3171,30.1636,30.2562,1878.1003338605,0
+FSZ.US,D,20130725,000000,30.0295,30.0295,30.0295,30.0295,168.94611171041,0
+FSZ.US,D,20130726,000000,30.0894,30.2562,30.0894,30.1887,1059.2817556321,0
+FSZ.US,D,20130729,000000,30.3171,30.3171,30.1463,30.1463,373.13251666103,0
+FSZ.US,D,20130730,000000,30.3566,30.373,30.2649,30.373,564.88117105628,0
+FSZ.US,D,20130731,000000,30.4743,30.8352,30.4406,30.7435,79404.672503893,0
+FSZ.US,D,20130801,000000,30.7763,30.8448,30.7339,30.8352,1618.9805306237,0
+FSZ.US,D,20130802,000000,30.9539,31.0966,30.9539,31.0966,626.03344462017,0
+FSZ.US,D,20130805,000000,31.1632,31.1632,31.1121,31.1121,663.34669628627,0
+FSZ.US,D,20130806,000000,31.2983,31.2983,31.2819,31.2819,551.40694128796,0
+FSZ.US,D,20130807,000000,31.3542,31.3735,31.3079,31.3079,28013.960167539,0
+FSZ.US,D,20130808,000000,31.7517,31.8193,31.7353,31.7353,9852.771398277,0
+FSZ.US,D,20130809,000000,31.6166,31.6427,31.6012,31.6244,6358.7999714317,0
+FSZ.US,D,20130812,000000,31.3794,31.416,31.3794,31.3977,952.52439669857,0
+FSZ.US,D,20130813,000000,31.2307,31.2896,31.2307,31.2896,639.50767438848,0
+FSZ.US,D,20130814,000000,31.416,31.416,31.2722,31.416,2693.80947445,0
+FSZ.US,D,20130815,000000,31.1034,31.2819,31.1034,31.2819,361.73124531861,0
+FSZ.US,D,20130816,000000,31.2066,31.2066,31.197,31.197,696.51403110058,0
+FSZ.US,D,20130819,000000,31.5482,31.5482,31.2307,31.2307,3243.1434573121,0
+FSZ.US,D,20130820,000000,31.4816,31.5482,31.4247,31.4247,3566.5249717517,0
+FSZ.US,D,20130821,000000,31.5183,31.5183,31.197,31.197,4115.8589546137,0
+FSZ.US,D,20130822,000000,31.5183,31.5183,31.3301,31.4729,1071.7195061875,0
+FSZ.US,D,20130823,000000,31.7952,31.7952,31.5482,31.6012,1024.0414623919,0
+FSZ.US,D,20130826,000000,31.4903,31.5308,31.3639,31.3639,651.94542494385,0
+FSZ.US,D,20130827,000000,31.3166,31.3166,30.9027,30.9027,6143.2122951386,0
+FSZ.US,D,20130828,000000,30.4154,30.5418,30.3402,30.3402,15511.947900969,0
+FSZ.US,D,20130829,000000,30.3566,30.4656,30.2736,30.3171,3098.0363674995,0
+FSZ.US,D,20130830,000000,30.1723,30.1723,30.1723,30.1723,330.63686893019,0
+FSZ.US,D,20130903,000000,30.4232,30.5988,30.4232,30.5988,8116.6687165903,0
+FSZ.US,D,20130904,000000,30.1723,30.6171,30.1723,30.5988,16498.676111695,0
+FSZ.US,D,20130905,000000,30.6075,30.6075,30.5747,30.593,676.82092605459,0
+FSZ.US,D,20130906,000000,30.8188,30.8188,30.6171,30.6171,428.06591494723,0
+FSZ.US,D,20130910,000000,31.3639,31.3639,31.3475,31.3475,1665.6220952063,0
+FSZ.US,D,20130911,000000,31.5578,31.7035,31.499,31.6658,17532.045887004,0
+FSZ.US,D,20130912,000000,31.3542,31.499,31.2567,31.3233,3277.3472713394,0
+FSZ.US,D,20130913,000000,31.5183,31.5183,31.5086,31.5086,955.63383433741,0
+FSZ.US,D,20130916,000000,31.9274,31.9274,31.716,31.716,2865.8650237993,0
+FSZ.US,D,20130917,000000,31.6427,31.6427,31.3977,31.6244,3449.4028206886,0
+FSZ.US,D,20130918,000000,31.2655,32.2467,31.2655,32.2467,20243.475508074,0
+FSZ.US,D,20130919,000000,32.4821,32.4821,32.2042,32.2207,5732.7665268115,0
+FSZ.US,D,20130920,000000,32.1193,32.1637,31.9707,32.071,20639.410567419,0
+FSZ.US,D,20130923,000000,32.0113,32.0537,32.0113,32.0537,721.38953221132,0
+FSZ.US,D,20130924,000000,31.993,32.0797,31.9784,31.9784,1971.3834630258,0
+FSZ.US,D,20130925,000000,32.0373,32.0797,31.8935,32.02,4465.152449377,0
+FSZ.US,D,20130926,000000,32.0373,32.0373,31.8791,31.9428,1989.0036096459,0
+FSZ.US,D,20130927,000000,32.1801,32.237,32.1193,32.1193,693.40459346174,0
+FSZ.US,D,20130930,000000,31.8608,31.9707,31.8608,31.9707,1479.0558368758,0
+FSZ.US,D,20131001,000000,32.1637,32.264,32.02,32.1888,7902.1175195102,0
+FSZ.US,D,20131002,000000,32.1888,32.1888,32.071,32.0875,5098.4412484878,0
+FSZ.US,D,20131003,000000,31.9611,32.0373,31.8193,31.8791,6739.1878425833,0
+FSZ.US,D,20131004,000000,31.9274,31.9274,31.8106,31.8106,3591.4004728624,0
+FSZ.US,D,20131007,000000,31.6755,31.7517,31.6755,31.7035,1787.9266423341,0
+FSZ.US,D,20131008,000000,31.6658,31.7093,31.5578,31.5742,4561.5450161811,0
+FSZ.US,D,20131009,000000,31.4073,31.4073,31.171,31.2819,2589.1250739424,0
+FSZ.US,D,20131010,000000,31.6244,31.9012,31.6099,31.9012,1667.6950536322,0
+FSZ.US,D,20131011,000000,31.936,32.0373,31.8433,32.0373,1981.7482551552,0
+FSZ.US,D,20131014,000000,32.02,32.1116,31.8511,32.1116,701.69642716532,0
+FSZ.US,D,20131015,000000,31.9871,31.993,31.7769,31.7769,798.08899396942,0
+FSZ.US,D,20131016,000000,31.8193,32.071,31.8193,32.071,4073.3633068829,0
+FSZ.US,D,20131017,000000,32.4406,32.5323,32.3393,32.4821,4735.6735239562,0
+FSZ.US,D,20131018,000000,32.7764,32.9182,32.7764,32.867,8750.993994914,0
+FSZ.US,D,20131021,000000,32.95,33.061,32.8757,33.061,2580.8332402388,0
+FSZ.US,D,20131022,000000,33.0851,33.3803,33.0851,33.3553,2883.4851704194,0
+FSZ.US,D,20131023,000000,33.6234,33.6234,33.3803,33.414,2956.0387153257,0
+FSZ.US,D,20131024,000000,33.6234,33.6234,33.4633,33.5221,12319.591925092,0
+FSZ.US,D,20131025,000000,33.2558,33.5221,33.2558,33.5221,1219.936033639,0
+FSZ.US,D,20131028,000000,33.3301,33.3378,33.3214,33.3214,555.55285813975,0
+FSZ.US,D,20131029,000000,33.0358,33.3378,33.0098,33.3378,4427.8391977109,0
+FSZ.US,D,20131030,000000,33.6408,33.6495,33.4382,33.4382,2351.7713341774,0
+FSZ.US,D,20131031,000000,33.2964,33.3553,33.2964,33.3553,356.54884925387,0
+FSZ.US,D,20131101,000000,33.1642,33.1951,33.1449,33.1951,456.05085369681,0
+FSZ.US,D,20131104,000000,33.3378,33.3378,33.2558,33.3137,24511.69690699,0
+FSZ.US,D,20131105,000000,33.0021,33.0281,32.9934,33.0098,1410.6482088213,0
+FSZ.US,D,20131106,000000,33.1449,33.2964,33.1449,33.2964,2127.8918241808,0
+FSZ.US,D,20131107,000000,33.1642,33.2964,32.9684,33.0098,33912.563368422,0
+FSZ.US,D,20131108,000000,32.785,32.9934,32.785,32.9934,34820.519158964,0
+FSZ.US,D,20131111,000000,33.3214,33.3466,33.2645,33.2722,688.22219739701,0
+FSZ.US,D,20131112,000000,33.414,33.414,33.3301,33.388,3345.7548993939,0
+FSZ.US,D,20131113,000000,33.0358,33.1642,32.9365,33.1642,3779.0032104059,0
+FSZ.US,D,20131114,000000,33.363,33.388,33.3041,33.3716,3968.6789063752,0
+FSZ.US,D,20131115,000000,33.6061,33.6061,33.4796,33.4796,268.44811615335,0
+FSZ.US,D,20131118,000000,33.6408,33.6563,33.3041,33.4971,1688.4246378911,0
+FSZ.US,D,20131119,000000,33.4719,33.4719,33.3214,33.3214,2406.7047324636,0
+FSZ.US,D,20131120,000000,33.1207,33.1207,32.9452,32.9452,1283.1612656288,0
+FSZ.US,D,20131121,000000,33.0697,33.0697,33.0281,33.061,1269.6870358604,0
+FSZ.US,D,20131122,000000,33.28,33.3466,33.2558,33.3301,4010.1380748931,0
+FSZ.US,D,20131125,000000,33.2134,33.2134,33.1642,33.1642,657.12782100859,0
+FSZ.US,D,20131126,000000,33.0851,33.3716,33.0851,33.3716,2767.3994985693,0
+FSZ.US,D,20131127,000000,33.4971,33.4971,33.3137,33.3803,4734.6370447433,0
+FSZ.US,D,20131129,000000,33.5916,33.5993,33.2231,33.363,3095.9634090736,0
+FSZ.US,D,20131202,000000,33.2231,33.2877,33.0195,33.1786,1518.4420469678,0
+FSZ.US,D,20131203,000000,32.9269,32.9269,32.5998,32.785,1028.1873792437,0
+FSZ.US,D,20131204,000000,32.4908,32.4994,32.3296,32.4492,3982.1531361435,0
+FSZ.US,D,20131205,000000,32.5573,32.7947,32.5573,32.7339,1983.8212135811,0
+FSZ.US,D,20131206,000000,33.0021,33.0021,32.8757,32.9934,7314.4338057691,0
+FSZ.US,D,20131209,000000,33.2645,33.2645,33.0195,33.0281,3026.5193018061,0
+FSZ.US,D,20131210,000000,33.1353,33.1642,33.0533,33.0947,2511.3891329713,0
+FSZ.US,D,20131211,000000,33.0533,33.0533,32.8266,32.9771,2018.0250276084,0
+FSZ.US,D,20131212,000000,32.8266,32.8266,32.4908,32.5487,5637.4104392204,0
+FSZ.US,D,20131213,000000,32.6413,32.6663,32.6413,32.6663,1769.270016501,0
+FSZ.US,D,20131216,000000,32.9934,32.9934,32.9684,32.9771,1622.0899682625,0
+FSZ.US,D,20131217,000000,32.9867,33.1353,32.8853,33.1353,5155.4476051999,0
+FSZ.US,D,20131218,000000,33.1951,33.6408,33.1034,33.1285,5903.7855969478,0
+FSZ.US,D,20131219,000000,33.4209,33.4633,33.4209,33.4633,1511.1866924772,0
+FSZ.US,D,20131220,000000,33.6919,33.7238,33.4796,33.4796,3307.4051685148,0
+FSZ.US,D,20131223,000000,33.9852,33.9949,33.7238,33.9852,3533.3576369373,0
+FSZ.US,D,20131224,000000,33.9264,34.0345,33.9264,34.0258,1850.1153951109,0
+FSZ.US,D,20131226,000000,33.8184,34.1869,33.8184,33.909,3385.1411094859,0
+FSZ.US,D,20131227,000000,34.4474,34.4474,34.4474,34.4474,498.54650142765,0
+FSZ.US,D,20131230,000000,34.4629,34.5825,34.4474,34.5825,4825.8472154826,0
+FSZ.US,D,20131231,000000,34.5207,34.6211,34.3132,34.5969,2925.9808181502,0
+FSZ.US,D,20140102,000000,33.5568,33.8666,33.5568,33.8338,41576.290668955,0
+FSZ.US,D,20140103,000000,33.8338,34.1271,33.8338,34.0431,18770.638546476,0
+FSZ.US,D,20140106,000000,33.9264,34.1618,33.9003,34.1618,11451.022344641,0
+FSZ.US,D,20140107,000000,34.1946,34.1946,34.0345,34.1184,3078.3432624535,0
+FSZ.US,D,20140108,000000,34.0171,34.0847,33.8395,33.9949,7043.9127311898,0
+FSZ.US,D,20140109,000000,34.2872,34.4281,34.0943,34.4281,6627.248087585,0
+FSZ.US,D,20140110,000000,34.7243,34.9085,34.7156,34.8998,12412.875054257,0
+FSZ.US,D,20140113,000000,34.8921,34.8921,34.6567,34.6567,4268.221398917,0
+FSZ.US,D,20140114,000000,34.8072,34.9916,34.8072,34.9916,16759.868873358,0
+FSZ.US,D,20140115,000000,34.8411,35.0195,34.8265,34.9829,16039.515820359,0
+FSZ.US,D,20140116,000000,34.8169,34.9829,34.8169,34.9829,4677.6306880312,0
+FSZ.US,D,20140117,000000,35.0012,35.0012,34.5969,34.6481,19971.917954281,0
+FSZ.US,D,20140121,000000,34.9587,34.9587,34.6905,34.8072,12237.710067269,0
+FSZ.US,D,20140122,000000,34.7156,34.7677,34.6983,34.733,10531.665282758,0
+FSZ.US,D,20140123,000000,35.1604,35.1604,34.9916,35.061,4424.729760072,0
+FSZ.US,D,20140124,000000,34.3876,34.4792,34.2795,34.2795,36964.994650552,0
+FSZ.US,D,20140127,000000,33.9177,33.9669,33.5993,33.6138,53256.374919659,0
+FSZ.US,D,20140128,000000,34.3297,34.404,34.2795,34.404,10508.862740072,0
+FSZ.US,D,20140129,000000,34.1618,34.3055,34.1618,34.1704,2915.6160260208,0
+FSZ.US,D,20140130,000000,34.0171,34.3055,34.0171,34.2708,3343.681940968,0
+FSZ.US,D,20140131,000000,33.7469,34.1608,33.6736,34.0171,5161.6664804775,0
+FSZ.US,D,20140203,000000,33.9766,33.9766,33.388,33.4054,5468.4643275099,0
+FSZ.US,D,20140204,000000,33.4893,33.7238,33.4893,33.7151,19429.83932591,0
+FSZ.US,D,20140205,000000,33.8666,33.8743,33.6833,33.8743,12663.70302379,0
+FSZ.US,D,20140206,000000,34.404,34.404,34.3876,34.3876,649.87246651796,0
+FSZ.US,D,20140207,000000,34.4474,34.9414,34.4474,34.9414,36716.239639445,0
+FSZ.US,D,20140210,000000,34.8921,34.8921,34.733,34.8488,4841.3944036768,0
+FSZ.US,D,20140211,000000,34.9916,35.1362,34.9916,35.1035,9909.7777549891,0
+FSZ.US,D,20140212,000000,35.0851,35.1362,35.0195,35.0938,2895.9229209748,0
+FSZ.US,D,20140213,000000,35.2443,35.4373,35.2443,35.3292,8125.9970295068,0
+FSZ.US,D,20140214,000000,35.471,35.5636,35.3466,35.5473,2952.9292776869,0
+FSZ.US,D,20140218,000000,35.6659,35.749,35.6659,35.6978,3170.5899124058,0
+FSZ.US,D,20140219,000000,35.7393,35.8077,35.6659,35.6659,4854.8686334451,0
+FSZ.US,D,20140220,000000,35.3958,35.4624,35.2684,35.4469,10518.191052989,0
+FSZ.US,D,20140221,000000,35.6052,35.6814,35.3871,35.6052,9031.8798616228,0
+FSZ.US,D,20140224,000000,35.5975,35.776,35.5636,35.6389,4564.6544538199,0
+FSZ.US,D,20140225,000000,35.7393,35.9081,35.7335,35.7335,1337.058184702,0
+FSZ.US,D,20140226,000000,35.8329,35.8425,35.6659,35.6978,1371.2619987293,0
+FSZ.US,D,20140227,000000,36.0423,36.0683,35.9158,36.0683,5252.8766512169,0
+FSZ.US,D,20140228,000000,36.3529,36.5545,36.3529,36.5545,3445.2569038368,0
+FSZ.US,D,20140303,000000,35.6052,35.7663,35.471,35.471,5838.4874065321,0
+FSZ.US,D,20140304,000000,35.9824,36.1262,35.9081,36.1262,3784.1856064706,0
+FSZ.US,D,20140305,000000,36.2873,36.2873,36.2873,36.2873,465.37916661334,0
+FSZ.US,D,20140306,000000,36.7639,36.8044,36.6163,36.7542,3991.48144906,0
+FSZ.US,D,20140307,000000,36.6732,36.6819,36.3866,36.6819,5004.1216401096,0
+FSZ.US,D,20140310,000000,36.3047,36.5632,36.3047,36.4378,9414.3406912003,0
+FSZ.US,D,20140311,000000,36.597,36.597,36.3693,36.4619,1685.3152002523,0
+FSZ.US,D,20140312,000000,36.3047,36.4301,36.2873,36.4301,4463.0794909511,0
+FSZ.US,D,20140313,000000,36.404,36.404,35.7663,35.7663,3968.6789063752,0
+FSZ.US,D,20140314,000000,35.7663,35.7663,35.6302,35.6302,2325.8593538537,0
+FSZ.US,D,20140317,000000,36.1329,36.2361,36.1329,36.2361,18822.462507123,0
+FSZ.US,D,20140318,000000,36.3452,36.5632,36.3452,36.5632,15178.2015944,0
+FSZ.US,D,20140319,000000,36.4619,36.4619,35.883,35.9322,10714.085624237,0
+FSZ.US,D,20140320,000000,35.6129,35.8753,35.6129,35.8077,5454.9900977416,0
+FSZ.US,D,20140321,000000,36.1426,36.1426,35.6891,35.8242,1329.8028302114,0
+FSZ.US,D,20140324,000000,35.3205,35.6129,35.3119,35.5559,8488.7647540384,0
+FSZ.US,D,20140325,000000,35.7933,35.8772,35.7104,35.8686,8115.6322373773,0
+FSZ.US,D,20140326,000000,36.0866,36.0866,35.9178,35.9612,7027.3290637827,0
+FSZ.US,D,20140327,000000,36.0634,36.1715,35.7691,35.9351,4842.4308828898,0
+FSZ.US,D,20140328,000000,36.0953,36.1203,35.9023,36.0191,2278.1813100582,0
+FSZ.US,D,20140331,000000,36.4329,36.4638,36.3722,36.4136,4473.4442830805,0
+FSZ.US,D,20140401,000000,36.7002,36.7089,36.5834,36.7002,12372.452364952,0
+FSZ.US,D,20140402,000000,36.4552,36.6423,36.4329,36.6423,1937.1796489985,0
+FSZ.US,D,20140403,000000,36.4908,36.5574,36.3317,36.5574,4014.2839917449,0
+FSZ.US,D,20140404,000000,36.5661,36.7089,36.4735,36.5159,3047.2488860651,0
+FSZ.US,D,20140407,000000,36.5478,36.6259,36.3722,36.5834,2935.3091310668,0
+FSZ.US,D,20140408,000000,36.128,36.4398,36.128,36.3973,2381.8292313529,0
+FSZ.US,D,20140409,000000,36.7156,36.9771,36.7156,36.9771,4573.9827667364,0
+FSZ.US,D,20140410,000000,36.9009,36.9106,36.6182,36.6423,2473.0394020923,0
+FSZ.US,D,20140411,000000,36.2139,36.348,36.1049,36.1049,4558.4355785422,0
+FSZ.US,D,20140414,000000,35.6842,35.7421,35.6842,35.7421,722.42601142427,0
+FSZ.US,D,20140415,000000,35.582,35.6601,35.2906,35.474,4200.8502500754,0
+FSZ.US,D,20140416,000000,35.9853,36.0268,35.8454,36.0268,178154.19303824,0
+FSZ.US,D,20140417,000000,36.4136,36.4985,36.323,36.4638,4270.2943573429,0
+FSZ.US,D,20140421,000000,36.4465,36.4638,36.3626,36.4638,15277.703598843,0
+FSZ.US,D,20140422,000000,36.7494,36.8758,36.7331,36.7581,4799.9352351589,0
+FSZ.US,D,20140423,000000,36.9771,36.9771,36.9616,36.9616,1047.8804842897,0
+FSZ.US,D,20140424,000000,36.9009,36.926,36.7996,36.9009,2510.3526537584,0
+FSZ.US,D,20140425,000000,36.7668,36.818,36.7417,36.7581,5122.2802703856,0
+FSZ.US,D,20140428,000000,36.7581,36.8527,36.5661,36.8527,10857.119755623,0
+FSZ.US,D,20140429,000000,37.0871,37.2039,36.9694,37.0543,5574.1852072306,0
+FSZ.US,D,20140430,000000,37.171,37.3389,37.1286,37.3389,4949.1882418234,0
+FSZ.US,D,20140501,000000,37.3573,37.365,37.0543,37.0543,8852.5689577829,0
+FSZ.US,D,20140502,000000,37.2386,37.4633,37.2386,37.4633,3816.316462072,0
+FSZ.US,D,20140505,000000,37.146,37.3225,36.844,37.3225,3002.6802799083,0
+FSZ.US,D,20140506,000000,37.0543,37.2811,37.0543,37.1962,3085.5986169441,0
+FSZ.US,D,20140507,000000,37.036,37.171,37.036,37.119,1478.0193576628,0
+FSZ.US,D,20140508,000000,37.0794,37.2386,36.7841,36.7841,59980.015574047,0
+FSZ.US,D,20140509,000000,36.7581,36.953,36.7494,36.7755,30724.353309396,0
+FSZ.US,D,20140512,000000,37.3389,37.3389,36.8353,37.0543,36829.215873656,0
+FSZ.US,D,20140513,000000,36.8845,36.9009,36.7841,36.7841,7015.9277924403,0
+FSZ.US,D,20140514,000000,36.7253,36.7417,36.5661,36.6838,10756.581271967,0
+FSZ.US,D,20140515,000000,36.3626,36.3896,36.2805,36.3076,4469.2983662288,0
+FSZ.US,D,20140516,000000,36.0866,36.0866,35.8859,35.8859,2534.1916756561,0
+FSZ.US,D,20140519,000000,36.2477,36.2477,36.0268,36.1782,3290.8215011077,0
+FSZ.US,D,20140520,000000,36.3076,36.3394,35.9612,36.1715,8674.2945331559,0
+FSZ.US,D,20140521,000000,36.1715,36.2901,36.0538,36.2641,14417.425852097,0
+FSZ.US,D,20140522,000000,36.3722,36.4233,36.2207,36.4059,30557.480156113,0
+FSZ.US,D,20140523,000000,36.2641,36.4136,36.2641,36.4059,2184.8981808929,0
+FSZ.US,D,20140527,000000,36.5247,36.5903,36.5247,36.5903,843.6940793391,0
+FSZ.US,D,20140528,000000,36.7581,36.7938,36.5661,36.7494,20707.818195474,0
+FSZ.US,D,20140529,000000,36.7331,36.7996,36.6346,36.7996,3905.4536743854,0
+FSZ.US,D,20140530,000000,36.818,36.9443,36.818,36.9443,2559.0671767669,0
+FSZ.US,D,20140602,000000,36.9346,36.9346,36.6838,36.7996,2034.6086950155,0
+FSZ.US,D,20140603,000000,36.7841,36.7841,36.4985,36.7156,3482.5701555029,0
+FSZ.US,D,20140604,000000,36.8527,36.8527,36.6674,36.7996,12863.743511889,0
+FSZ.US,D,20140605,000000,37.0794,37.2482,37.036,37.1962,20003.01233067,0
+FSZ.US,D,20140606,000000,37.3128,37.4219,37.1025,37.1797,27809.773762589,0
+FSZ.US,D,20140609,000000,37.1962,37.365,37.1286,37.3225,13105.243168505,0
+FSZ.US,D,20140610,000000,37.1614,37.2309,37.1286,37.1537,17084.28686701,0
+FSZ.US,D,20140611,000000,37.4981,37.4981,36.7253,36.7841,7945.649646454,0
+FSZ.US,D,20140612,000000,36.9106,36.953,36.7002,36.7938,3167.4804747669,0
+FSZ.US,D,20140613,000000,36.5661,36.7417,36.5661,36.6674,1609.6522177072,0
+FSZ.US,D,20140616,000000,36.651,36.8845,36.6423,36.8845,1878.1003338605,0
+FSZ.US,D,20140617,000000,36.5748,36.7996,36.5478,36.7417,3124.9848270361,0
+FSZ.US,D,20140618,000000,36.8758,37.0109,36.6674,37.0109,1642.8195525215,0
+FSZ.US,D,20140619,000000,37.2811,37.2811,36.9771,36.9945,3767.6019390634,0
+FSZ.US,D,20140620,000000,36.9858,36.9945,36.9858,36.9945,946.30552142088,0
+FSZ.US,D,20140623,000000,36.8681,36.9106,36.8681,36.9106,1354.6783313221,0
+FSZ.US,D,20140624,000000,37.0851,37.0851,36.6674,36.8874,4026.7217423003,0
+FSZ.US,D,20140625,000000,36.7601,36.7861,36.6336,36.7861,31496.530323042,0
+FSZ.US,D,20140626,000000,36.8556,36.8556,36.4609,36.7262,3740.6534795268,0
+FSZ.US,D,20140627,000000,36.677,36.7764,36.5738,36.7764,2502.0608200548,0
+FSZ.US,D,20140630,000000,36.7012,36.7504,36.5391,36.7099,1340.1676223409,0
+FSZ.US,D,20140701,000000,36.9829,37.2395,36.9492,37.1797,8604.8504258885,0
+FSZ.US,D,20140702,000000,37.0851,37.1527,36.9492,37.1527,5154.4111259869,0
+FSZ.US,D,20140703,000000,37.392,37.392,37.1276,37.2829,2434.6896712132,0
+FSZ.US,D,20140707,000000,36.9299,36.9395,36.7601,36.7687,8843.2406448664,0
+FSZ.US,D,20140708,000000,36.7687,36.7687,36.4879,36.6413,2689.6635575982,0
+FSZ.US,D,20140709,000000,36.4609,36.7427,36.4609,36.6597,26695.558608671,0
+FSZ.US,D,20140710,000000,36.1975,36.3336,36.104,36.3104,16942.289214837,0
+FSZ.US,D,20140711,000000,36.2834,36.4021,36.0943,36.2149,8681.5498876466,0
+FSZ.US,D,20140714,000000,36.7099,36.871,36.6838,36.8111,2800.5668333836,0
+FSZ.US,D,20140715,000000,36.7262,36.7262,36.4879,36.6182,1689.4611171041,0
+FSZ.US,D,20140716,000000,36.7861,36.7948,36.6597,36.7687,2588.0885947294,0
+FSZ.US,D,20140717,000000,36.6336,36.6336,36.376,36.4696,5733.8030060245,0
+FSZ.US,D,20140718,000000,36.4426,36.625,36.3664,36.625,4966.8083884435,0
+FSZ.US,D,20140721,000000,36.376,36.376,36.2062,36.2062,2472.0029228793,0
+FSZ.US,D,20140722,000000,36.3259,36.4185,36.3259,36.3336,1406.5022919695,0
+FSZ.US,D,20140723,000000,36.7166,36.7166,36.376,36.5131,5548.2732269069,0
+FSZ.US,D,20140724,000000,36.5034,36.5816,36.4368,36.5468,4486.9185128489,0
+FSZ.US,D,20140725,000000,36.3847,36.3943,36.128,36.2834,12260.512609953,0
+FSZ.US,D,20140728,000000,36.0943,36.128,35.8483,35.9998,17273.96256298,0
+FSZ.US,D,20140729,000000,36.1715,36.1975,35.9728,35.9998,2958.1116737516,0
+FSZ.US,D,20140730,000000,35.6852,35.7537,35.3514,35.5993,21886.295060595,0
+FSZ.US,D,20140731,000000,35.7354,35.7354,35.0253,35.0253,12801.554759112,0
+FSZ.US,D,20140801,000000,34.8738,35.0253,34.676,34.7291,36828.179394444,0
+FSZ.US,D,20140804,000000,34.814,34.925,34.652,34.925,2924.9443389373,0
+FSZ.US,D,20140805,000000,34.7117,34.7812,34.4629,34.5661,30759.593602637,0
+FSZ.US,D,20140806,000000,34.3181,34.4715,34.2939,34.4715,9023.5880279192,0
+FSZ.US,D,20140807,000000,34.3036,34.3036,34.0778,34.1994,2753.925268801,0
+FSZ.US,D,20140808,000000,34.156,34.2168,34.156,34.2081,1400.2834166918,0
+FSZ.US,D,20140811,000000,34.5323,34.7021,34.5139,34.6162,2160.0226797822,0
+FSZ.US,D,20140812,000000,34.7117,34.7117,34.5323,34.676,1673.9139289099,0
+FSZ.US,D,20140813,000000,34.8912,34.9751,34.8565,34.8565,5272.5697562629,0
+FSZ.US,D,20140814,000000,35.1468,35.2559,35.1218,35.2394,26112.020811781,0
+FSZ.US,D,20140815,000000,35.2317,35.2394,35.1218,35.2394,8612.1057803791,0
+FSZ.US,D,20140818,000000,34.7639,35.4015,34.7639,35.4015,7616.0492567368,0
+FSZ.US,D,20140819,000000,35.6331,35.6765,35.6071,35.6765,2924.9443389373,0
+FSZ.US,D,20140820,000000,35.4112,35.5482,35.4112,35.5405,1212.6806791483,0
+FSZ.US,D,20140821,000000,35.5906,35.6418,35.471,35.5309,30602.048762269,0
+FSZ.US,D,20140822,000000,35.3938,35.5482,35.3765,35.4807,12755.949673743,0
+FSZ.US,D,20140825,000000,35.6505,35.7441,35.6505,35.72,4481.7361167841,0
+FSZ.US,D,20140826,000000,35.856,35.856,35.7721,35.7953,13254.49617517,0
+FSZ.US,D,20140827,000000,35.9062,35.9235,35.7875,35.8483,28227.474885407,0
+FSZ.US,D,20140828,000000,35.6158,35.7624,35.6158,35.7537,7931.1389374727,0
+FSZ.US,D,20140829,000000,35.692,35.7297,35.6331,35.7297,6118.3367940279,0
+FSZ.US,D,20140902,000000,35.5656,35.8647,35.5559,35.8396,3549092.4278691,0
+FSZ.US,D,20140903,000000,36.1975,36.1975,35.8647,35.8985,18527.065931433,0
+FSZ.US,D,20140904,000000,35.72,35.72,35.3765,35.3938,54383.027824132,0
+FSZ.US,D,20140905,000000,35.3514,35.4373,35.3514,35.4199,14332.434556635,0
+FSZ.US,D,20140908,000000,35.172,35.2067,34.9829,35.0533,37488.416653091,0
+FSZ.US,D,20140909,000000,34.9327,34.9925,34.8998,34.9674,40330.442654993,0
+FSZ.US,D,20140910,000000,34.7117,34.8912,34.7021,34.8825,19773.950424608,0
+FSZ.US,D,20140911,000000,34.8323,34.8323,34.7204,34.8043,38883.517673718,0
+FSZ.US,D,20140912,000000,34.7879,34.9414,34.6335,34.7204,16699.753079007,0
+FSZ.US,D,20140915,000000,34.6944,34.7639,34.5998,34.7639,143624.92453811,0
+FSZ.US,D,20140916,000000,34.5834,34.8043,34.4715,34.7725,22077.007235777,0
+FSZ.US,D,20140917,000000,34.5496,34.6162,34.4802,34.4966,17625.329016169,0
+FSZ.US,D,20140918,000000,34.6944,34.7879,34.5496,34.7021,11919.510948894,0
+FSZ.US,D,20140919,000000,34.6857,34.6857,34.4629,34.5496,14637.159445242,0
+FSZ.US,D,20140922,000000,34.5323,34.6432,34.3866,34.5661,38310.344668958,0
+FSZ.US,D,20140923,000000,34.3866,34.3866,34.1734,34.2853,20184.396192935,0
+FSZ.US,D,20140924,000000,34.1145,34.2081,33.9862,34.156,60649.581145611,0
+FSZ.US,D,20140925,000000,33.8068,33.8743,33.6273,33.7035,28073.039482678,0
+FSZ.US,D,20140926,000000,33.636,33.8318,33.5945,33.6601,20074.529396363,0
+FSZ.US,D,20140929,000000,33.3456,33.4469,33.2858,33.3456,258804.71355609,0
+FSZ.US,D,20140930,000000,33.2442,33.4556,33.2442,33.3118,24376.954609307,0
+FSZ.US,D,20141001,000000,33.1073,33.1593,32.9008,32.9509,111379.0197441,0
+FSZ.US,D,20141002,000000,32.8101,32.8256,32.5438,32.6982,41647.807734649,0
+FSZ.US,D,20141003,000000,32.5168,32.6036,32.4502,32.594,80360.30633823,0
+FSZ.US,D,20141006,000000,32.4927,32.6799,32.484,32.621,125754.98642768,0
+FSZ.US,D,20141007,000000,32.3895,32.3895,31.9891,32.1068,29375.893853353,0
+FSZ.US,D,20141008,000000,32.0045,32.5168,31.9717,32.4927,20758.605676908,0
+FSZ.US,D,20141009,000000,32.3123,32.3895,31.6388,31.6717,36759.771766389,0
+FSZ.US,D,20141010,000000,31.2201,31.3639,31.1082,31.1082,13229.620674059,0
+FSZ.US,D,20141013,000000,31.4671,31.4671,31.0426,31.1169,228938.56503501,0
+FSZ.US,D,20141014,000000,31.143,31.3542,31.0059,31.0059,166878.33568058,0
+FSZ.US,D,20141015,000000,30.9384,31.1169,30.3913,30.8767,157243.22491702,0
+FSZ.US,D,20141016,000000,30.4599,30.7666,30.3402,30.6037,43077.112569303,0
+FSZ.US,D,20141017,000000,31.3388,31.4334,31.2037,31.2636,18005.716887321,0
+FSZ.US,D,20141020,000000,31.3986,31.5868,31.3156,31.4844,612637.98727204,0
+FSZ.US,D,20141021,000000,31.9717,32.1512,31.9196,32.1512,119529.89227472,0
+FSZ.US,D,20141022,000000,31.9534,32.1849,31.8433,31.8433,38730.118750202,0
+FSZ.US,D,20141023,000000,32.1425,32.3123,32.0489,32.1685,18078.270432227,0
+FSZ.US,D,20141024,000000,32.2274,32.3383,32.1165,32.2621,40246.487838744,0
+FSZ.US,D,20141027,000000,32.099,32.2959,32.0306,32.1927,11244.762981265,0
+FSZ.US,D,20141028,000000,32.5689,32.7155,32.5689,32.7155,15469.452253238,0
+FSZ.US,D,20141029,000000,32.866,32.9182,32.4078,32.4502,25449.710594708,0
+FSZ.US,D,20141030,000000,32.5264,32.8256,32.5264,32.8256,24766.670793376,0
+FSZ.US,D,20141031,000000,32.6548,32.9182,32.6548,32.866,16788.89029132,0
+FSZ.US,D,20141103,000000,32.5689,32.6036,32.2863,32.3712,2869808.8272046,0
+FSZ.US,D,20141104,000000,32.5689,32.5689,32.4232,32.484,10997.044449371,0
+FSZ.US,D,20141105,000000,32.7397,32.8169,32.7155,32.8169,5920.369264355,0
+FSZ.US,D,20141106,000000,32.6799,32.6982,32.5863,32.6287,3052.4312821298,0
+FSZ.US,D,20141107,000000,32.5516,32.6982,32.5438,32.6548,9482.7483192548,0
+FSZ.US,D,20141110,000000,32.9278,32.9278,32.8014,32.8014,32534.046015203,0
+FSZ.US,D,20141111,000000,32.9008,33.14,32.8922,33.0474,11027.102346546,0
+FSZ.US,D,20141112,000000,33.0118,33.0388,32.9182,32.9509,33638.932856205,0
+FSZ.US,D,20141113,000000,33.0726,33.115,33.0118,33.115,4075.4362653088,0
+FSZ.US,D,20141114,000000,32.9789,33.0726,32.9008,33.0726,955.63383433741,0
+FSZ.US,D,20141117,000000,32.9008,32.9278,32.8506,32.9008,2466.8205268146,0
+FSZ.US,D,20141118,000000,33.2944,33.414,33.2944,33.388,5565.893373527,0
+FSZ.US,D,20141119,000000,33.4209,33.7729,33.3456,33.5241,57937.115045328,0
+FSZ.US,D,20141120,000000,33.3793,33.4903,33.3021,33.4469,26453.022472841,0
+FSZ.US,D,20141121,000000,33.5154,33.5848,33.3118,33.3793,33851.411094859,0
+FSZ.US,D,20141124,000000,33.4729,33.609,33.4729,33.609,6159.7959625458,0
+FSZ.US,D,20141125,000000,33.6023,33.7884,33.6023,33.7286,18664.917666755,0
+FSZ.US,D,20141126,000000,33.6697,33.7633,33.6447,33.7633,10516.118094563,0
+FSZ.US,D,20141128,000000,33.6784,33.7199,33.5848,33.6023,6169.1242754623,0
+FSZ.US,D,20141201,000000,33.7884,33.7884,33.5752,33.6177,8854.6419162088,0
+FSZ.US,D,20141202,000000,33.3957,33.4209,33.362,33.414,9514.8791748562,0
+FSZ.US,D,20141203,000000,33.362,33.4054,33.3118,33.4054,2918.7254636596,0
+FSZ.US,D,20141204,000000,33.4903,33.7035,33.4903,33.5945,25683.954896834,0
+FSZ.US,D,20141205,000000,33.5848,33.7729,33.5588,33.7729,40825.879718781,0
+FSZ.US,D,20141208,000000,33.4054,33.4054,33.279,33.3118,4029.8311799391,0
+FSZ.US,D,20141209,000000,33.1922,33.2105,33.1073,33.2105,7875.1690599736,0
+FSZ.US,D,20141210,000000,33.2192,33.2192,32.9095,32.9452,4278.5861910465,0
+FSZ.US,D,20141211,000000,33.0474,33.0726,32.8333,32.8429,4433.0215937756,0
+FSZ.US,D,20141212,000000,32.9509,33.0041,32.6635,32.6799,101931.51171809,0
+FSZ.US,D,20141215,000000,32.7069,32.7494,32.2438,32.2438,11010.518679139,0
+FSZ.US,D,20141216,000000,32.2621,32.9095,32.1927,32.6036,47376.428344608,0
+FSZ.US,D,20141217,000000,32.5014,32.7494,32.3895,32.5689,62641.694192896,0
+FSZ.US,D,20141218,000000,32.9452,32.9596,32.6799,32.9008,18476.278449999,0
+FSZ.US,D,20141219,000000,33.0214,33.0214,32.8256,32.9182,24601.870598517,0
+FSZ.US,D,20141222,000000,33.1593,33.3282,33.089,33.1497,12413.91153347,0
+FSZ.US,D,20141223,000000,33.2356,33.2356,33.0118,33.115,27935.187747356,0
+FSZ.US,D,20141224,000000,33.2617,33.3118,33.1314,33.2192,15299.469662315,0
+FSZ.US,D,20141226,000000,33.1593,33.3118,33.1593,33.2192,3013.0450720378,0
+FSZ.US,D,20141229,000000,32.9693,33.0561,32.8256,32.9008,32843.953299874,0
+FSZ.US,D,20141230,000000,32.9452,32.9452,32.7397,32.7494,8875.3715004677,0
+FSZ.US,D,20141231,000000,32.7494,32.7667,32.484,32.484,22982.890067893,0
+FSZ.US,D,20150102,000000,32.5438,32.5516,32.2361,32.2959,20354.378783859,0
+FSZ.US,D,20150105,000000,32.0228,32.0228,31.8096,31.9109,3880.5781732747,0
+FSZ.US,D,20150106,000000,31.937,31.963,31.5781,31.5868,24650.585121525,0
+FSZ.US,D,20150107,000000,31.7131,31.7507,31.5433,31.7324,5703.745108849,0
+FSZ.US,D,20150108,000000,31.8858,32.0489,31.8858,31.9958,5332.6855506139,0
+FSZ.US,D,20150109,000000,32.21,32.2534,32.1849,32.2361,4452.7146988216,0
+FSZ.US,D,20150112,000000,32.2863,32.2863,32.1242,32.1512,11978.590264032,0
+FSZ.US,D,20150113,000000,32.3123,32.4502,32.0903,32.1165,7622.2681320144,0
+FSZ.US,D,20150114,000000,32.3219,32.3219,32.1068,32.2534,44211.020828267,0
+FSZ.US,D,20150115,000000,33.3707,33.5241,32.621,33.4305,12321.664883517,0
+FSZ.US,D,20150116,000000,33.0311,33.2617,32.8014,33.0561,28402.639872394,0
+FSZ.US,D,20150120,000000,33.0986,33.1593,32.8256,32.8574,10120.183035217,0
+FSZ.US,D,20150121,000000,33.0041,33.0311,32.8429,32.9509,5606.3160628319,0
+FSZ.US,D,20150122,000000,32.4329,32.8256,32.4329,32.731,52041.621282084,0
+FSZ.US,D,20150123,000000,32.8333,33.0041,32.7069,32.758,3596.5828689271,0
+FSZ.US,D,20150126,000000,32.6036,32.6702,32.5264,32.6036,21066.440003154,0
+FSZ.US,D,20150127,000000,32.6113,32.6982,32.484,32.6365,3629.7502037414,0
+FSZ.US,D,20150128,000000,32.3123,32.4754,31.9534,31.9534,37923.737922529,0
+FSZ.US,D,20150129,000000,32.2177,32.3383,32.21,32.3383,7663.7273005323,0
+FSZ.US,D,20150130,000000,32.21,32.3383,32.099,32.099,39148.856352233,0
+FSZ.US,D,20150202,000000,32.4676,32.5776,32.3895,32.5341,18199.538500141,0
+FSZ.US,D,20150203,000000,32.731,33.0041,32.731,32.9789,13414.113973964,0
+FSZ.US,D,20150204,000000,33.0986,33.169,32.9954,33.0214,20918.223475703,0
+FSZ.US,D,20150205,000000,33.1758,33.3021,33.115,33.2858,9561.5207394388,0
+FSZ.US,D,20150206,000000,33.2192,33.388,33.1758,33.279,79305.170499449,0
+FSZ.US,D,20150209,000000,33.2529,33.3707,33.2442,33.3456,2398.41289876,0
+FSZ.US,D,20150210,000000,33.4903,33.6447,33.4209,33.6273,15777.286579484,0
+FSZ.US,D,20150211,000000,33.3957,33.5424,33.1835,33.3195,165541.27749588,0
+FSZ.US,D,20150212,000000,33.9264,33.9602,33.5752,33.909,16582.630927944,0
+FSZ.US,D,20150213,000000,34.1048,34.1048,33.8473,33.909,6882.2219739701,0
+FSZ.US,D,20150217,000000,34.0615,34.1473,33.6968,34.0778,3688.8295188794,0
+FSZ.US,D,20150218,000000,34.1223,34.183,33.7971,34.1734,248060.57003467,0
+FSZ.US,D,20150219,000000,34.1734,34.1994,33.909,33.9602,27803.554887311,0
+FSZ.US,D,20150220,000000,34.2255,34.5409,34.2081,34.4966,17632.58437066,0
+FSZ.US,D,20150223,000000,34.377,34.4802,34.183,34.2081,42029.232085013,0
+FSZ.US,D,20150224,000000,34.3538,34.4966,34.2939,34.3683,29600.809842562,0
+FSZ.US,D,20150225,000000,34.4541,34.5496,34.3364,34.4204,19614.332625814,0
+FSZ.US,D,20150226,000000,34.403,34.403,34.3181,34.3181,8658.7473449617,0
+FSZ.US,D,20150227,000000,34.4879,34.6162,34.4377,34.5139,6163.9418793976,0
+FSZ.US,D,20150302,000000,34.3181,34.4966,34.2939,34.4715,7848.2206004369,0
+FSZ.US,D,20150303,000000,34.2766,34.3441,34.0055,34.019,79185.97538996,0
+FSZ.US,D,20150304,000000,34.0277,34.0277,33.7286,34.0113,23076.173197058,0
+FSZ.US,D,20150305,000000,34.0615,34.131,33.856,33.9679,14293.048346543,0
+FSZ.US,D,20150306,000000,33.7807,33.7807,33.4989,33.4989,2459.5651723239,0
+FSZ.US,D,20150309,000000,33.5588,33.6533,33.4729,33.636,6207.4740063414,0
+FSZ.US,D,20150310,000000,33.2617,33.2617,32.9452,32.9789,10542.030074887,0
+FSZ.US,D,20150311,000000,33.0041,33.0041,32.9375,32.9876,2108.1987191348,0
+FSZ.US,D,20150312,000000,33.2192,33.3195,33.0986,33.3195,53181.748416326,0
+FSZ.US,D,20150313,000000,33.2009,33.4729,33.2009,33.4729,4216.3974382696,0
+FSZ.US,D,20150316,000000,33.5848,33.6023,33.5511,33.5588,11479.007283391,0
+FSZ.US,D,20150317,000000,33.5848,33.6601,33.414,33.6601,11362.921611541,0
+FSZ.US,D,20150318,000000,33.8743,34.6162,33.7884,34.5583,9370.8085642565,0
+FSZ.US,D,20150319,000000,34.1907,34.3036,34.1145,34.1734,27995.303541707,0
+FSZ.US,D,20150320,000000,34.8642,35.199,34.8236,35.0022,8435.9043141781,0
+FSZ.US,D,20150323,000000,35.5134,35.5134,35.1218,35.5134,5154.4111259869,0
+FSZ.US,D,20150324,000000,35.7017,35.7017,35.6071,35.6071,14758.427513156,0
+FSZ.US,D,20150325,000000,35.5993,35.5993,35.2317,35.3446,16634.454888591,0
+FSZ.US,D,20150326,000000,34.9153,35.0022,34.7117,34.7966,9957.4557987847,0
+FSZ.US,D,20150327,000000,34.925,34.9587,34.8468,34.8912,10893.396528076,0
+FSZ.US,D,20150330,000000,34.9414,34.9674,34.8323,34.8642,7030.4385014215,0
+FSZ.US,D,20150331,000000,34.5139,34.5323,34.3364,34.4377,35160.484340811,0
+FSZ.US,D,20150401,000000,34.5139,34.7812,34.5139,34.7377,24012.11392635,0
+FSZ.US,D,20150402,000000,35.0533,35.199,35.0533,35.1064,49549.925254159,0
+FSZ.US,D,20150406,000000,35.3514,35.6158,35.3514,35.4547,4216.3974382696,0
+FSZ.US,D,20150407,000000,35.4807,35.5482,35.1218,35.1218,61198.915128473,0
+FSZ.US,D,20150408,000000,35.6852,35.6852,35.3514,35.3938,29284.683682613,0
+FSZ.US,D,20150409,000000,35.4971,35.5134,35.2839,35.3852,197544.64615405,0
+FSZ.US,D,20150410,000000,35.4547,35.5067,35.3514,35.4971,21319.340931113,0
+FSZ.US,D,20150413,000000,35.3765,35.4373,35.2134,35.3514,55758.435739713,0
+FSZ.US,D,20150414,000000,35.5405,35.6505,35.5405,35.6245,9838.2606892958,0
+FSZ.US,D,20150415,000000,35.8647,35.8898,35.5733,35.8483,27739.293176108,0
+FSZ.US,D,20150416,000000,35.8223,36.0779,35.7537,36.0084,180461.39576626,0
+FSZ.US,D,20150417,000000,35.5559,35.6505,35.4624,35.6331,121589.37647085,0
+FSZ.US,D,20150420,000000,35.7441,35.7807,35.5405,35.5733,74093.753016751,0
+FSZ.US,D,20150421,000000,35.7953,35.9728,35.7441,35.9312,79981.991425505,0
+FSZ.US,D,20150422,000000,35.471,35.5222,35.3089,35.4112,63287.420742562,0
+FSZ.US,D,20150423,000000,35.4112,35.9409,35.4112,35.8985,58450.172255737,0
+FSZ.US,D,20150424,000000,35.7297,35.856,35.6688,35.7624,12221.126399862,0
+FSZ.US,D,20150427,000000,35.7017,35.9312,35.6331,35.6331,24833.005463004,0
+FSZ.US,D,20150428,000000,35.4112,35.6601,35.4112,35.5309,18451.402948888,0
+FSZ.US,D,20150429,000000,35.7441,36.0943,35.7441,35.83,99330.985372804,0
+FSZ.US,D,20150430,000000,35.7875,35.9728,35.7875,35.8898,12181.740189769,0
+FSZ.US,D,20150501,000000,36.2062,36.3423,36.1194,36.3423,47674.934357937,0
+FSZ.US,D,20150504,000000,36.3587,36.3587,36.1792,36.2738,21202.21878005,0
+FSZ.US,D,20150505,000000,36.3847,36.5217,36.0519,36.0519,21202.21878005,0
+FSZ.US,D,20150506,000000,36.2487,36.3336,36.0616,36.1194,24921.106196105,0
+FSZ.US,D,20150507,000000,35.9062,35.9409,35.7624,35.8733,30468.342943799,0
+FSZ.US,D,20150508,000000,36.4098,36.4426,36.1879,36.2062,11011.555158352,0
+FSZ.US,D,20150511,000000,36.241,36.3423,36.1542,36.1879,206513.30078368,0
+FSZ.US,D,20150512,000000,36.2149,36.3423,36.1619,36.2314,28608.899235772,0
+FSZ.US,D,20150513,000000,36.4426,36.6597,36.4426,36.6182,71995.919089746,0
+FSZ.US,D,20150514,000000,37.0002,37.2994,36.9395,37.2482,250440.3263076,0
+FSZ.US,D,20150515,000000,36.7427,37.092,36.5903,37.0611,58708.255579761,0
+FSZ.US,D,20150518,000000,36.8468,37.0244,36.677,36.7166,55565.650606105,0
+FSZ.US,D,20150519,000000,36.7764,36.7764,36.5555,36.6086,45033.985323347,0
+FSZ.US,D,20150520,000000,36.5989,36.7601,36.4696,36.6597,17326.82300284,0
+FSZ.US,D,20150521,000000,36.7339,36.8874,36.7339,36.7687,17217.992685481,0
+FSZ.US,D,20150522,000000,36.4513,36.5468,36.4021,36.4513,32211.700979976,0
+FSZ.US,D,20150526,000000,36.1358,36.1358,35.6852,35.72,19117.859082813,0
+FSZ.US,D,20150527,000000,36.0181,36.1194,35.9911,36.0856,20617.644503948,0
+FSZ.US,D,20150528,000000,36.1194,36.2062,35.9496,36.1879,70967.731710502,0
+FSZ.US,D,20150529,000000,36.1879,36.3259,35.7017,35.7017,137752.23331754,0
+FSZ.US,D,20150601,000000,35.7624,36.1879,35.6505,35.8223,151507.34895257,0
+FSZ.US,D,20150602,000000,36.0856,36.1542,35.9496,35.9824,48295.785406493,0
+FSZ.US,D,20150603,000000,36.1879,36.3423,36.1879,36.2062,45215.369185613,0
+FSZ.US,D,20150604,000000,36.2217,36.351,35.8811,35.966,96521.090226504,0
+FSZ.US,D,20150605,000000,35.3359,35.5482,35.1807,35.5482,122993.80580439,0
+FSZ.US,D,20150608,000000,35.5309,35.6688,35.4894,35.6601,54000.566994554,0
+FSZ.US,D,20150609,000000,35.6852,35.7354,35.5222,35.581,48124.766336356,0
+FSZ.US,D,20150610,000000,36.0693,36.1715,35.9409,36.1194,52706.004457583,0
+FSZ.US,D,20150611,000000,36.0616,36.0616,35.856,36.0181,55675.517402677,0
+FSZ.US,D,20150612,000000,35.8733,35.966,35.72,35.7875,53766.322692428,0
+FSZ.US,D,20150615,000000,35.1064,35.4112,35.0533,35.3678,63255.28988696,0
+FSZ.US,D,20150616,000000,35.3446,35.471,35.3003,35.4112,116903.45394912,0
+FSZ.US,D,20150617,000000,35.4894,35.4971,35.0696,35.3678,103314.17498816,0
+FSZ.US,D,20150618,000000,35.4199,35.6688,35.3591,35.5309,61966.946225267,0
+FSZ.US,D,20150619,000000,35.5906,35.7354,35.446,35.7017,58800.502229713,0
+FSZ.US,D,20150622,000000,36.1445,36.1879,35.9235,35.9824,38888.700069783,0
+FSZ.US,D,20150623,000000,35.6852,35.9911,35.6852,35.9235,44450.447526458,0
+FSZ.US,D,20150624,000000,35.828,35.8618,35.4836,35.5762,61162.63835602,0
+FSZ.US,D,20150625,000000,35.6109,35.6283,35.3282,35.3282,41664.391402055,0
+FSZ.US,D,20150626,000000,35.7683,35.7683,35.3871,35.5762,25417.579739106,0
+FSZ.US,D,20150629,000000,35.3282,35.3871,34.9481,34.9741,1343708.2353323,0
+FSZ.US,D,20150630,000000,35.2656,35.2926,34.4493,34.595,123126.47514365,0
+FSZ.US,D,20150701,000000,34.9481,34.9906,34.4127,34.5786,68820.146781274,0
+FSZ.US,D,20150702,000000,35.0619,35.0619,34.6808,34.7928,46191.73260421,0
+FSZ.US,D,20150706,000000,34.3615,34.5159,34.2168,34.3548,59885.695965669,0
+FSZ.US,D,20150707,000000,34.1387,34.3036,33.6206,34.2853,75205.895212243,0
+FSZ.US,D,20150708,000000,33.8704,33.9496,33.7682,33.828,16014.640319249,0
+FSZ.US,D,20150709,000000,34.5072,34.5255,34.1464,34.2679,197413.01329401,0
+FSZ.US,D,20150710,000000,35.4392,35.4488,34.9481,35.3698,321709.67346907,0
+FSZ.US,D,20150713,000000,35.3099,35.3601,35.2656,35.3186,44681.582390945,0
+FSZ.US,D,20150714,000000,35.4836,35.8965,35.474,35.8965,74322.814922812,0
+FSZ.US,D,20150715,000000,35.6022,35.6022,35.1903,35.1903,80085.639346799,0
+FSZ.US,D,20150716,000000,35.6978,35.8705,35.5936,35.802,40039.191996154,0
+FSZ.US,D,20150717,000000,35.6379,35.6978,35.6283,35.6814,7541.4227534045,0
+FSZ.US,D,20150720,000000,35.6553,35.7074,35.6379,35.6978,15783.505454761,0
+FSZ.US,D,20150721,000000,35.526,35.7498,35.526,35.6379,25532.628931744,0
+FSZ.US,D,20150722,000000,35.3186,35.4315,35.3186,35.3369,7541.4227534045,0
+FSZ.US,D,20150723,000000,35.5347,35.6978,35.526,35.552,20308.773698489,0
+FSZ.US,D,20150724,000000,35.474,35.474,35.0619,35.0861,47002.259348734,0
+FSZ.US,D,20150727,000000,34.9809,35.033,34.5689,34.6461,119654.26978028,0
+FSZ.US,D,20150728,000000,34.9134,35.2231,34.8439,35.2231,85767.618392176,0
+FSZ.US,D,20150729,000000,35.2327,35.4836,35.2327,35.3099,36672.707512502,0
+FSZ.US,D,20150730,000000,35.0696,35.2491,35.0233,35.2491,40039.191996154,0
+FSZ.US,D,20150731,000000,35.6022,35.7933,35.3871,35.3871,26694.522129458,0
+FSZ.US,D,20150803,000000,35.6022,35.6881,35.4131,35.5164,37771.375478226,0
+FSZ.US,D,20150804,000000,35.526,35.5598,35.3186,35.3282,18916.782115501,0
+FSZ.US,D,20150805,000000,35.5,35.6022,35.4488,35.552,34699.251091049,0
+FSZ.US,D,20150806,000000,35.4131,35.4382,35.1468,35.3012,46351.350403003,0
+FSZ.US,D,20150807,000000,35.0186,35.1295,34.9221,35.0099,11606.494226583,0
+FSZ.US,D,20150810,000000,34.9047,35.3099,34.9047,35.2231,11606.494226583,0
+FSZ.US,D,20150811,000000,34.9741,35.2569,34.8285,34.8805,22778.703662943,0
+FSZ.US,D,20150812,000000,34.733,34.9298,34.595,34.8612,74392.259030079,0
+FSZ.US,D,20150813,000000,34.9384,34.9906,34.8372,34.8805,13578.914168823,0
+FSZ.US,D,20150814,000000,34.9298,35.1151,34.9298,35.0002,12881.363658509,0
+FSZ.US,D,20150817,000000,35.033,35.1632,34.9221,35.0619,7079.1530244301,0
+FSZ.US,D,20150818,000000,34.8612,34.9654,34.8102,34.9134,25649.751082807,0
+FSZ.US,D,20150819,000000,34.7773,34.8805,34.5863,34.8439,29712.749597561,0
+FSZ.US,D,20150820,000000,34.405,34.5516,34.1126,34.1213,49904.401144986,0
+FSZ.US,D,20150821,000000,34.0345,34.2939,33.414,33.4565,160970.40416678,0
+FSZ.US,D,20150824,000000,32.4078,33.6553,32.3789,32.8613,92039.35410972,0
+FSZ.US,D,20150825,000000,34.6983,34.6983,33.2346,33.2346,73927.916342679,0
+FSZ.US,D,20150826,000000,33.9322,33.9322,33.389,33.8434,104684.40050768,0
+FSZ.US,D,20150827,000000,34.0431,34.0431,33.5444,33.7585,11490.408554734,0
+FSZ.US,D,20150828,000000,33.5694,33.8115,33.5607,33.7768,5686.1249622289,0
+FSZ.US,D,20150831,000000,33.6293,33.8202,33.6041,33.691,25069.322723557,0
+FSZ.US,D,20150901,000000,32.9471,33.3118,32.9471,33.0281,34350.9940755,0
+FSZ.US,D,20150902,000000,33.3543,33.3543,32.8883,33.1382,108394.99609002,0
+FSZ.US,D,20150903,000000,33.4565,33.4565,33.252,33.2781,9283.744310369,0
+FSZ.US,D,20150904,000000,32.7435,32.9558,32.7252,32.9558,5804.2835925049,0
+FSZ.US,D,20150908,000000,33.2858,33.3118,33.061,33.3118,25301.494067257,0
+FSZ.US,D,20150909,000000,33.6119,33.6119,33.1739,33.1902,16480.019485862,0
+FSZ.US,D,20150910,000000,33.3234,33.6041,33.2858,33.5173,16217.790244987,0
+FSZ.US,D,20150911,000000,33.2442,33.6041,33.2442,33.6041,8819.4016229686,0
+FSZ.US,D,20150914,000000,33.2704,33.4392,33.2607,33.4392,15552.370590274,0
+FSZ.US,D,20150915,000000,33.3369,33.5357,33.3369,33.4826,6265.5168422664,0
+FSZ.US,D,20150916,000000,33.6987,33.6987,33.6987,33.6987,695.47755188764,0
+FSZ.US,D,20150917,000000,33.8115,34.182,33.7682,34.0431,2646.1314306545,0
+FSZ.US,D,20150918,000000,33.6553,33.8357,33.4652,33.4652,10212.429685169,0
+FSZ.US,D,20150921,000000,33.4652,33.4999,33.3282,33.3369,22747.609286555,0
+FSZ.US,D,20150922,000000,32.7618,32.7618,32.4599,32.649,63135.058298258,0
+FSZ.US,D,20150923,000000,32.649,32.649,32.1917,32.2515,136472.18148956,0
+FSZ.US,D,20150924,000000,32.045,32.1579,31.8888,32.1579,32693.663813996,0
+FSZ.US,D,20150925,000000,32.3547,32.3982,31.9398,31.9843,182906.4502296,0
+FSZ.US,D,20150928,000000,31.9485,31.9814,31.6215,31.7257,20166.776046316,0
+FSZ.US,D,20150929,000000,31.6928,31.7353,31.5703,31.6311,49790.388431562,0
+FSZ.US,D,20150930,000000,32.0277,32.1752,31.9485,32.1396,38297.906918403,0
+FSZ.US,D,20151001,000000,32.2515,32.2515,32.1492,32.2515,23560.208989505,0
+FSZ.US,D,20151002,000000,32.3287,32.649,32.3287,32.5786,24255.686541393,0
+FSZ.US,D,20151005,000000,33.0445,33.1739,33.0088,33.086,67654.107666709,0
+FSZ.US,D,20151006,000000,33.6553,33.6553,33.5781,33.5964,5337.8679466786,0
+FSZ.US,D,20151007,000000,33.7151,33.7151,33.3446,33.5173,5100.5142069137,0
+FSZ.US,D,20151008,000000,33.3967,33.9148,33.3967,33.8956,1393.0280622012,0
+FSZ.US,D,20151009,000000,34.13,34.1387,34.0026,34.0345,16249.921100587,0
+FSZ.US,D,20151012,000000,34.0605,34.1647,34.0258,34.1387,3967.6424271623,0
+FSZ.US,D,20151013,000000,33.7315,33.9496,33.7073,33.7682,22283.266599154,0
+FSZ.US,D,20151014,000000,33.8704,33.9226,33.7922,33.8878,23208.842536316,0
+FSZ.US,D,20151015,000000,33.8434,34.2255,33.8434,34.2072,12881.363658509,0
+FSZ.US,D,20151016,000000,34.3374,34.43,34.2679,34.4223,13347.779304335,0
+FSZ.US,D,20151019,000000,34.13,34.13,34.0345,34.0345,1013.6766702625,0
+FSZ.US,D,20151020,000000,34.2072,34.2766,34.1126,34.1126,8241.046222144,0
+FSZ.US,D,20151021,000000,34.2592,34.2853,34.0431,34.0431,1741.2850777515,0
+FSZ.US,D,20151022,000000,34.2419,34.4734,34.2419,34.2853,16014.640319249,0
+FSZ.US,D,20151023,000000,34.5689,34.76,34.5689,34.76,27737.220217683,0
+FSZ.US,D,20151026,000000,34.595,34.6114,34.378,34.3876,64179.82934491,0
+FSZ.US,D,20151027,000000,34.3615,34.3615,34.0431,34.1647,4062.9985147534,0
+FSZ.US,D,20151028,000000,34.3692,34.6191,34.1724,34.2939,4759.512545854,0
+FSZ.US,D,20151029,000000,34.0605,34.3374,34.0605,34.3374,14158.30604886,0
+FSZ.US,D,20151030,000000,34.3036,34.4647,34.2255,34.2255,6033.3454985662,0
+FSZ.US,D,20151102,000000,34.6983,34.7928,34.6721,34.7773,10823.952420808,0
+FSZ.US,D,20151103,000000,34.5786,34.7156,34.5612,34.7156,27757.949801942,0
+FSZ.US,D,20151104,000000,34.5786,34.5786,34.3548,34.3548,7280.2299917418,0
+FSZ.US,D,20151105,000000,34.3036,34.3548,34.1387,34.3451,40274.472777494,0
+FSZ.US,D,20151106,000000,34.0026,34.1907,33.965,34.1647,16014.640319249,0
+FSZ.US,D,20151109,000000,33.9322,33.9322,33.7238,33.8531,38301.016356041,0
+FSZ.US,D,20151110,000000,33.6206,33.6553,33.4479,33.6476,23208.842536316,0
+FSZ.US,D,20151111,000000,33.9929,34.0431,33.8357,33.8434,16942.289214837,0
+FSZ.US,D,20151112,000000,33.6476,33.6726,33.4922,33.4922,5107.7695614043,0
+FSZ.US,D,20151113,000000,33.3118,33.414,33.1816,33.2944,35979.302919039,0
+FSZ.US,D,20151116,000000,33.2442,33.6293,33.2442,33.6293,12765.277986659,0
+FSZ.US,D,20151117,000000,33.7845,33.7845,33.553,33.5607,19496.173995539,0
+FSZ.US,D,20151118,000000,33.7238,33.8019,33.6206,33.7238,201243.84046506,0
+FSZ.US,D,20151119,000000,33.8617,33.9573,33.8357,33.9052,132538.74287642,0
+FSZ.US,D,20151120,000000,34.0345,34.0345,33.7238,33.7238,13231.693632485,0
+FSZ.US,D,20151123,000000,33.691,33.691,33.4999,33.5444,5221.7822748285,0
+FSZ.US,D,20151124,000000,33.3803,33.5077,33.1902,33.389,43868.982687994,0
+FSZ.US,D,20151125,000000,33.5877,33.7073,33.4749,33.526,11606.494226583,0
+FSZ.US,D,20151127,000000,33.5357,33.5357,33.4063,33.4063,1276.9423903511,0
+FSZ.US,D,20151130,000000,33.7682,33.8115,33.5607,33.664,17177.569996175,0
+FSZ.US,D,20151201,000000,33.7845,33.8878,33.6987,33.8434,8739.5927235716,0
+FSZ.US,D,20151202,000000,33.8878,33.9447,33.7682,33.8338,4789.5704430295,0
+FSZ.US,D,20151203,000000,34.2592,34.3451,34.1647,34.3451,25268.326732442,0
+FSZ.US,D,20151204,000000,34.1464,34.7243,34.1464,34.6191,32844.989779087,0
+FSZ.US,D,20151207,000000,34.4493,34.595,34.4493,34.5612,10793.894523633,0
+FSZ.US,D,20151208,000000,34.1387,34.3123,34.1213,34.3036,13973.812748956,0
+FSZ.US,D,20151209,000000,34.155,34.2168,33.8617,34.0605,63367.229641959,0
+FSZ.US,D,20151210,000000,34.1213,34.13,33.9573,33.9573,13578.914168823,0
+FSZ.US,D,20151211,000000,33.7073,33.7073,33.553,33.5964,4641.353915578,0
+FSZ.US,D,20151214,000000,33.5877,33.5877,33.4218,33.5877,60844.439237645,0
+FSZ.US,D,20151215,000000,33.9148,33.9148,33.7315,33.7682,36327.55993459,0
+FSZ.US,D,20151216,000000,34.1984,34.4908,34.0026,34.405,40621.693313831,0
+FSZ.US,D,20151217,000000,34.155,34.1984,34.0605,34.1984,2087.4691348759,0
+FSZ.US,D,20151218,000000,34.1126,34.1126,33.6119,33.6389,61278.724027871,0
+FSZ.US,D,20151221,000000,33.8617,33.8617,33.7238,33.8357,15783.505454761,0
+FSZ.US,D,20151222,000000,34.0431,34.2072,33.9746,34.1126,28416.114102163,0
+FSZ.US,D,20151223,000000,34.4522,34.5988,34.2805,34.5988,14768.792305286,0
+FSZ.US,D,20151224,000000,34.7639,34.7889,34.676,34.7465,9904.5953589244,0
+FSZ.US,D,20151228,000000,34.6134,34.7822,34.5863,34.706,34184.120922215,0
+FSZ.US,D,20151229,000000,34.8478,35.0909,34.8478,35.005,54235.847775894,0
+FSZ.US,D,20151230,000000,35.0986,35.1478,34.9607,35.005,5210.3810034861,0
+FSZ.US,D,20151231,000000,34.7889,34.7889,34.3953,34.5988,6467.6302887911,0
+FSZ.US,D,20160104,000000,34.0894,34.0894,33.6958,34.0026,20745.13144714,0
+FSZ.US,D,20160105,000000,33.883,33.9177,33.6417,33.8994,63258.3993246,0
+FSZ.US,D,20160106,000000,33.2974,33.4595,33.2722,33.3639,12147.536375742,0
+FSZ.US,D,20160107,000000,32.7194,32.9674,32.7194,32.7985,42291.461325888,0
+FSZ.US,D,20160108,000000,32.5747,32.5747,32.4088,32.4088,54362.298239873,0
+FSZ.US,D,20160111,000000,32.4136,32.4136,32.1348,32.2872,70146.840173847,0
+FSZ.US,D,20160112,000000,32.6934,32.7503,32.3827,32.6152,25189.554312258,0
+FSZ.US,D,20160113,000000,32.5197,32.5294,32.1068,32.1927,28116.571609622,0
+FSZ.US,D,20160114,000000,32.0016,32.3074,31.9254,32.1927,26052.941496644,0
+FSZ.US,D,20160115,000000,31.4401,31.4401,31.0619,31.1391,44906.498380155,0
+FSZ.US,D,20160119,000000,31.6321,31.8309,31.4497,31.5539,90192.348152248,0
+FSZ.US,D,20160120,000000,31.141,31.2095,30.5988,31.1044,125718.70965523,0
+FSZ.US,D,20160121,000000,30.9249,30.9866,30.5109,30.9587,23352.913146916,0
+FSZ.US,D,20160122,000000,31.3292,31.4826,31.2008,31.417,13241.021945402,0
+FSZ.US,D,20160125,000000,31.3764,31.4844,31.2567,31.3639,18305.259379862,0
+FSZ.US,D,20160126,000000,31.3899,31.7363,31.3899,31.6649,98570.209630501,0
+FSZ.US,D,20160127,000000,31.7537,32.0894,31.6225,31.6581,61391.700262082,0
+FSZ.US,D,20160128,000000,32.1049,32.1049,31.7537,31.9408,42199.214675936,0
+FSZ.US,D,20160129,000000,31.9158,32.2872,31.8742,32.2621,219020.49544632,0
+FSZ.US,D,20160201,000000,32.0633,32.2158,32.0334,32.2158,196373.42464342,0
+FSZ.US,D,20160202,000000,31.5356,31.6948,31.4497,31.607,85547.884799032,0
+FSZ.US,D,20160203,000000,31.8819,32.1598,31.8521,32.1598,62955.747394419,0
+FSZ.US,D,20160204,000000,31.6418,31.9688,31.4844,31.9071,11481.080241818,0
+FSZ.US,D,20160205,000000,31.9495,31.9495,31.6524,31.6938,45601.975932043,0
+FSZ.US,D,20160208,000000,31.1391,31.1391,30.675,30.9162,37040.657633098,0
+FSZ.US,D,20160209,000000,30.2515,30.5534,30.182,30.4309,148398.94779294,0
+FSZ.US,D,20160210,000000,30.8052,30.9336,30.649,30.649,52913.300300173,0
+FSZ.US,D,20160211,000000,30.3277,30.4067,30.0971,30.3305,84809.911599413,0
+FSZ.US,D,20160212,000000,30.4058,30.675,30.2871,30.675,41355.520596597,0
+FSZ.US,D,20160216,000000,30.9162,31.3639,30.9075,31.3639,420211.47547152,0
+FSZ.US,D,20160217,000000,31.6649,31.8154,31.6649,31.7237,12281.242194212,0
+FSZ.US,D,20160218,000000,31.8945,31.9457,31.7787,31.7884,15908.919439528,0
+FSZ.US,D,20160219,000000,31.7363,31.8665,31.7131,31.8048,18554.01439097,0
+FSZ.US,D,20160222,000000,31.8309,32.0113,31.8309,31.9292,7803.6519942802,0
+FSZ.US,D,20160223,000000,31.9495,31.993,31.7267,31.7614,55088.870168149,0
+FSZ.US,D,20160224,000000,31.277,31.9331,31.277,31.8559,90609.012795853,0
+FSZ.US,D,20160225,000000,32.0113,32.2534,32.0016,32.2014,49460.788041845,0
+FSZ.US,D,20160226,000000,32.1927,32.3229,32.1512,32.2274,10453.929341787,0
+FSZ.US,D,20160229,000000,32.3653,32.4869,32.1772,32.2274,41033.17556137,0
+FSZ.US,D,20160301,000000,32.5979,32.9684,32.5631,32.9076,30102.465781628,0
+FSZ.US,D,20160302,000000,32.7271,32.8999,32.6075,32.8999,24044.244781951,0
+FSZ.US,D,20160303,000000,33.1246,33.3051,33.1246,33.3051,12025.231828615,0
+FSZ.US,D,20160304,000000,33.416,33.5105,33.3484,33.3571,45180.128892373,0
+FSZ.US,D,20160307,000000,33.3832,33.6504,33.3832,33.4855,9503.4779035138,0
+FSZ.US,D,20160308,000000,33.3012,33.3012,33.1835,33.1835,19931.495264977,0
+FSZ.US,D,20160309,000000,33.0638,33.169,33.0214,33.1083,22568.298382714,0
+FSZ.US,D,20160310,000000,33.3398,33.442,33.0388,33.1932,28505.251314477,0
+FSZ.US,D,20160311,000000,33.8193,33.9264,33.7624,33.883,19563.54514438,0
+FSZ.US,D,20160314,000000,33.7875,33.8308,33.7266,33.7266,6017.798310372,0
+FSZ.US,D,20160315,000000,33.3378,33.39,33.3051,33.3832,26010.445848912,0
+FSZ.US,D,20160316,000000,33.3311,33.909,33.2558,33.909,16276.869560124,0
+FSZ.US,D,20160317,000000,34.047,34.4444,34.0199,34.3316,21470.666896203,0
+FSZ.US,D,20160318,000000,34.2197,34.3316,34.0788,34.2457,14539.730399224,0
+FSZ.US,D,20160321,000000,34.2457,34.2457,34.0875,34.1241,1824.2034147872,0
+FSZ.US,D,20160322,000000,33.8917,34.0547,33.8917,33.9437,22524.766255771,0
+FSZ.US,D,20160323,000000,33.9177,34.0383,33.856,33.856,27482.246331298,0
+FSZ.US,D,20160324,000000,33.5993,33.5993,33.4209,33.5105,2032.5357365897,0
+FSZ.US,D,20160328,000000,33.7721,33.7721,33.6582,33.6582,945.26904220794,0
+FSZ.US,D,20160329,000000,33.4951,34.0248,33.4951,34.0199,11453.095303068,0
+FSZ.US,D,20160330,000000,34.3664,34.6307,34.3664,34.4348,3223.4503522661,0
+FSZ.US,D,20160331,000000,34.6442,34.7735,34.5921,34.5988,56161.626153549,0
+FSZ.US,D,20160401,000000,34.3316,34.5988,34.3316,34.5988,12674.067815919,0
+FSZ.US,D,20160404,000000,34.539,34.6857,34.4946,34.539,18260.690773705,0
+FSZ.US,D,20160405,000000,34.3075,34.3229,34.2631,34.2631,11518.393493483,0
+FSZ.US,D,20160406,000000,34.624,34.8149,34.624,34.8149,15313.980371296,0
+FSZ.US,D,20160407,000000,34.5207,34.6577,34.4174,34.4174,40983.424559149,0
+FSZ.US,D,20160408,000000,34.7639,34.9693,34.7639,34.9693,6425.1346410603,0
+FSZ.US,D,20160411,000000,35.0572,35.1344,34.8758,34.8835,3699.1943110089,0
+FSZ.US,D,20160412,000000,34.9607,35.1005,34.7735,35.0214,10372.047483964,0
+FSZ.US,D,20160413,000000,35.334,35.334,35.2038,35.3243,9882.8292954525,0
+FSZ.US,D,20160414,000000,35.5222,35.5222,35.3128,35.4517,36833.361790509,0
+FSZ.US,D,20160415,000000,35.3428,35.3428,35.2386,35.278,3830.8271710532,0
+FSZ.US,D,20160418,000000,35.3832,35.4797,35.3832,35.4797,79829.628981201,0
+FSZ.US,D,20160419,000000,36.0094,36.048,35.9274,36.0393,16556.71894762,0
+FSZ.US,D,20160420,000000,35.7827,35.7827,35.5859,35.6611,60308.579484552,0
+FSZ.US,D,20160421,000000,35.3157,35.4884,34.9008,35.005,55650.641901567,0
+FSZ.US,D,20160422,000000,34.9114,35.0137,34.8072,34.9172,29968.759963158,0
+FSZ.US,D,20160425,000000,34.8246,34.8921,34.8246,34.8758,1820.0574979355,0
+FSZ.US,D,20160426,000000,35.0812,35.0812,34.9346,34.9346,10475.695405259,0
+FSZ.US,D,20160427,000000,35.1864,35.307,35.1604,35.1604,7454.358499517,0
+FSZ.US,D,20160428,000000,35.1777,35.2453,34.9268,34.9268,5619.7902926003,0
+FSZ.US,D,20160429,000000,35.1005,35.2463,35.0407,35.1256,26610.567313209,0
+FSZ.US,D,20160502,000000,35.445,35.5656,35.4189,35.5222,6569.20525166,0
+FSZ.US,D,20160503,000000,35.3157,35.3428,35.1102,35.1256,13326.013240864,0
+FSZ.US,D,20160504,000000,34.9095,34.9172,34.676,34.7204,4174.9382697517,0
+FSZ.US,D,20160505,000000,34.6423,34.6423,34.293,34.3827,11788.914568062,0
+FSZ.US,D,20160506,000000,34.3721,34.4889,34.3721,34.4522,27251.111466811,0
+FSZ.US,D,20160509,000000,34.5641,34.5641,34.5641,34.5641,116.0856718501,0
+FSZ.US,D,20160510,000000,34.8149,34.8149,34.7117,34.7639,2626.4383256085,0
+FSZ.US,D,20160511,000000,34.6857,34.7909,34.5207,34.6065,34051.451582957,0
+FSZ.US,D,20160512,000000,34.676,34.7204,34.5738,34.7098,3185.100621387,0
+FSZ.US,D,20160513,000000,34.5738,34.5834,34.3587,34.3587,8958.2898375035,0
+FSZ.US,D,20160516,000000,34.4174,34.512,34.3307,34.4773,7026.2925845697,0
+FSZ.US,D,20160517,000000,34.5033,34.5033,34.2293,34.2631,16575.375573454,0
+FSZ.US,D,20160518,000000,34.1241,34.4001,34.0286,34.0981,7005.5630003108,0
+FSZ.US,D,20160519,000000,33.9524,34.0605,33.9524,34.0065,8403.7734585767,0
+FSZ.US,D,20160520,000000,34.2882,34.3963,34.2496,34.3499,8393.4086664472,0
+FSZ.US,D,20160523,000000,34.2293,34.4619,34.2293,34.3741,12485.428599163,0
+FSZ.US,D,20160524,000000,34.6327,34.651,34.5641,34.5834,5727.5841307468,0
+FSZ.US,D,20160525,000000,34.8545,34.8545,34.7021,34.7021,983.61877308699,0
+FSZ.US,D,20160526,000000,34.9954,35.0282,34.9693,34.9963,2220.1384741331,0
+FSZ.US,D,20160527,000000,34.8411,34.953,34.7377,34.7377,2442.9815049168,0
+FSZ.US,D,20160531,000000,34.8149,34.9172,34.7639,34.8053,65888.98356706,0
+FSZ.US,D,20160601,000000,34.9278,35.0214,34.898,35.0214,3617.3124531861,0
+FSZ.US,D,20160602,000000,34.7976,34.9095,34.7735,34.9008,21446.827874306,0
+FSZ.US,D,20160603,000000,35.2376,35.3428,35.0475,35.3243,12747.657840039,0
+FSZ.US,D,20160606,000000,35.3919,35.5993,35.3919,35.5134,10272.545479521,0
+FSZ.US,D,20160607,000000,35.774,35.9293,35.774,35.9062,3289.7850218947,0
+FSZ.US,D,20160608,000000,35.9968,35.9968,35.8676,35.8686,2048.0829247839,0
+FSZ.US,D,20160609,000000,35.5482,35.5482,35.3919,35.4614,5760.7514655611,0
+FSZ.US,D,20160610,000000,34.9346,34.9346,34.5564,34.651,26981.626871444,0
+FSZ.US,D,20160613,000000,34.1068,34.1068,33.8473,33.9177,10145.058536328,0
+FSZ.US,D,20160614,000000,33.7112,33.7112,33.3407,33.5385,4648.6092700686,0
+FSZ.US,D,20160615,000000,33.8058,33.9341,33.6582,33.6582,31763.941959983,0
+FSZ.US,D,20160616,000000,33.2887,33.6582,33.0986,33.6582,14242.260865109,0
+FSZ.US,D,20160617,000000,33.883,34.1811,33.8656,34.1503,59645.232788265,0
+FSZ.US,D,20160620,000000,35.1005,35.1005,34.7976,34.7976,14123.06575562,0
+FSZ.US,D,20160621,000000,34.8921,35.1604,34.8758,34.8921,50894.238793351,0
+FSZ.US,D,20160622,000000,35.0147,35.0398,34.7156,34.7156,4189.448978733,0
+FSZ.US,D,20160623,000000,35.2347,35.6476,35.225,35.6389,20330.539761961,0
+FSZ.US,D,20160624,000000,33.6687,33.9746,32.8931,32.8931,10649.823913033,0
+FSZ.US,D,20160627,000000,32.4647,32.4647,31.8299,32.0856,91486.91068922,0
+FSZ.US,D,20160628,000000,32.622,32.8863,32.4734,32.8863,15924.466627722,0
+FSZ.US,D,20160629,000000,33.4922,33.4922,33.2655,33.2809,15414.518854953,0
+FSZ.US,D,20160630,000000,33.7286,33.964,33.5993,33.9496,30321.16289556,0
+FSZ.US,D,20160701,000000,34.4367,34.4367,34.2226,34.2226,120238.84405638,0
+FSZ.US,D,20160705,000000,33.5617,33.5617,33.0793,33.0967,16025.005111378,0
+FSZ.US,D,20160706,000000,32.7898,32.9211,32.5294,32.9115,30508.765633104,0
+FSZ.US,D,20160707,000000,33.1237,33.2905,32.8729,32.9732,9150.0384918988,0
+FSZ.US,D,20160708,000000,33.2125,33.2385,33.1497,33.2385,11270.674961589,0
+FSZ.US,D,20160711,000000,33.7132,34.019,33.7132,33.8956,37566.152594062,0
+FSZ.US,D,20160712,000000,34.1511,34.1511,33.856,33.856,5270.496797837,0
+FSZ.US,D,20160713,000000,34.0547,34.2139,34.019,34.0374,30240.317516951,0
+FSZ.US,D,20160714,000000,34.2496,34.4156,34.2496,34.3432,2512.4256121843,0
+FSZ.US,D,20160715,000000,33.9582,33.9582,33.8878,33.9409,7825.4180577521,0
+FSZ.US,D,20160718,000000,34.1434,34.1782,34.0894,34.1434,5321.2842792714,0
+FSZ.US,D,20160719,000000,33.9129,33.9129,33.9129,33.9129,234.24430212609,0
+FSZ.US,D,20160720,000000,34.0798,34.2303,34.0798,34.2033,739.00967883142,0
+FSZ.US,D,20160721,000000,34.019,34.0461,33.9052,34.0045,18263.800211345,0
+FSZ.US,D,20160722,000000,34.0547,34.103,33.9852,33.9852,657.12782100859,0
+FSZ.US,D,20160725,000000,34.1261,34.1261,34.0798,34.0798,3009.935634399,0
+FSZ.US,D,20160726,000000,34.0374,34.0374,33.8608,33.9496,3025.4828225932,0
+FSZ.US,D,20160727,000000,34.1338,34.3142,34.0325,34.3142,3010.9721136119,0
+FSZ.US,D,20160728,000000,34.4377,34.4377,34.2399,34.293,23456.561068211,0
+FSZ.US,D,20160729,000000,34.6432,34.9337,34.6432,34.8218,50542.872340162,0
+FSZ.US,D,20160801,000000,34.8121,34.8218,34.6577,34.7011,7163.1078406788,0
+FSZ.US,D,20160802,000000,34.6162,34.6442,34.5921,34.6355,3642.1879542968,0
+FSZ.US,D,20160803,000000,34.3895,34.3895,34.2756,34.3634,3781.0761688317,0
+FSZ.US,D,20160804,000000,34.5574,34.6075,34.5574,34.5651,6644.8682342051,0
+FSZ.US,D,20160805,000000,34.5207,34.6896,34.5207,34.5574,11562.96209964,0
+FSZ.US,D,20160808,000000,34.54,34.76,34.54,34.7214,11399.198383994,0
+FSZ.US,D,20160809,000000,35.0176,35.1305,35.0176,35.1305,1115.2516331313,0
+FSZ.US,D,20160810,000000,35.4015,35.446,35.3881,35.4277,3118.7659517584,0
+FSZ.US,D,20160811,000000,35.8146,35.8946,35.7624,35.8261,3782.1126480447,0
+FSZ.US,D,20160812,000000,35.7673,35.828,35.7673,35.8242,1279.015348777,0
+FSZ.US,D,20160815,000000,35.8329,35.9458,35.7846,35.8753,7581.8454427095,0
+FSZ.US,D,20160816,000000,35.9206,36.0258,35.9206,35.9718,7075.0071075783,0
+FSZ.US,D,20160817,000000,35.7094,35.8502,35.6601,35.8502,1515.332609329,0
+FSZ.US,D,20160818,000000,36.0431,36.2468,36.0431,36.2468,5805.3200717178,0
+FSZ.US,D,20160819,000000,35.9467,35.9467,35.7354,35.7721,7772.5576178918,0
+FSZ.US,D,20160822,000000,35.7441,35.8676,35.719,35.8193,6271.7357175441,0
+FSZ.US,D,20160823,000000,36.0876,36.1165,35.9564,35.9998,4430.9486353497,0
+FSZ.US,D,20160824,000000,35.8589,35.8946,35.6476,35.6572,76453.816184631,0
+FSZ.US,D,20160825,000000,35.7104,35.7104,35.6225,35.6476,6372.2742012,0
+FSZ.US,D,20160826,000000,35.7971,35.8425,35.2916,35.4015,5621.8632510261,0
+FSZ.US,D,20160829,000000,35.4092,35.4373,35.3832,35.3832,725.53544906311,0
+FSZ.US,D,20160830,000000,35.4547,35.4547,35.3736,35.3736,621.88752776838,0
+FSZ.US,D,20160831,000000,35.2762,35.278,35.1035,35.2047,1113.1786747054,0
+FSZ.US,D,20160901,000000,35.2733,35.4189,35.2424,35.3225,21851.054767355,0
+FSZ.US,D,20160902,000000,35.4817,35.7007,35.4624,35.7007,28335.268723553,0
+FSZ.US,D,20160906,000000,35.9284,36.0712,35.9284,36.0528,4656.9011037722,0
+FSZ.US,D,20160907,000000,36.158,36.158,36.0886,36.0886,5463.2819314452,0
+FSZ.US,D,20160908,000000,36.1609,36.1609,36.0268,36.0268,2951.8927984739,0
+FSZ.US,D,20160909,000000,35.6939,35.6939,35.3668,35.5396,4491.0644297006,0
+FSZ.US,D,20160912,000000,35.4238,35.6669,35.4238,35.6669,4161.4640399834,0
+FSZ.US,D,20160913,000000,35.5859,35.5859,35.278,35.3456,1723.6649311314,0
+FSZ.US,D,20160914,000000,35.5511,35.5511,35.3495,35.3495,4481.7361167841,0
+FSZ.US,D,20160915,000000,35.6495,35.6495,35.5309,35.5443,998.12948206825,0
+FSZ.US,D,20160916,000000,35.0861,35.0861,35.0861,35.0861,118.15863027599,0
+FSZ.US,D,20160919,000000,35.4817,35.4855,35.4285,35.4285,5472.6102443617,0
+FSZ.US,D,20160920,000000,35.5357,35.5685,35.5077,35.5077,19403.927345587,0
+FSZ.US,D,20160921,000000,35.6746,36.0431,35.6631,36.0431,8876.4079796807,0
+FSZ.US,D,20160922,000000,36.5092,36.5603,36.432,36.432,39229.701730842,0
+FSZ.US,D,20160923,000000,36.2554,36.3982,36.2554,36.3336,1874.9908962217,0
+FSZ.US,D,20160926,000000,36.1937,36.2284,36.0847,36.0847,3039.9935315744,0
+FSZ.US,D,20160927,000000,35.8329,36.0866,35.8329,36.0799,2753.925268801,0
+FSZ.US,D,20160928,000000,36.0972,36.4475,36.0972,36.4117,10053.848365589,0
+FSZ.US,D,20160929,000000,36.2034,36.3172,36.0181,36.1396,86296.222790779,0
+FSZ.US,D,20160930,000000,36.0431,36.2824,35.9641,36.2284,12639.864001892,0
+FSZ.US,D,20161003,000000,36.2198,36.2198,36.1561,36.1561,2762.2171025046,0
+FSZ.US,D,20161004,000000,36.0181,36.0345,35.8811,35.9033,1728.8473271961,0
+FSZ.US,D,20161005,000000,36.1396,36.2236,36.1396,36.2159,819.85505744131,0
+FSZ.US,D,20161006,000000,35.9998,35.9998,35.8946,35.9052,3773.8208143411,0
+FSZ.US,D,20161007,000000,35.9641,35.9641,35.5511,35.7287,17395.230630894,0
+FSZ.US,D,20161010,000000,35.8502,35.9332,35.8329,35.8329,3943.8034052645,0
+FSZ.US,D,20161011,000000,35.7817,35.7817,35.4112,35.472,5977.3756210671,0
+FSZ.US,D,20161012,000000,35.4373,35.4903,35.2636,35.3495,5583.5135201471,0
+FSZ.US,D,20161013,000000,35.1468,35.252,35.1035,35.1913,16713.227308775,0
+FSZ.US,D,20161014,000000,35.6032,35.6824,35.525,35.5511,18708.449793699,0
+FSZ.US,D,20161017,000000,35.3051,35.3051,35.1295,35.1729,1561.9741739116,0
+FSZ.US,D,20161018,000000,35.4189,35.4942,35.3225,35.4092,2918.7254636596,0
+FSZ.US,D,20161019,000000,35.6746,35.6911,35.5849,35.6572,10003.060884154,0
+FSZ.US,D,20161020,000000,35.4547,35.5434,35.3418,35.4285,4641.353915578,0
+FSZ.US,D,20161021,000000,35.2308,35.3832,35.2298,35.3832,1032.3332960955,0
+FSZ.US,D,20161024,000000,35.278,35.278,35.1035,35.1295,1602.3968632165,0
+FSZ.US,D,20161026,000000,35.2347,35.2347,35.0755,35.1729,6171.1972338882,0
+FSZ.US,D,20161027,000000,35.1565,35.1565,35.0938,35.1035,8226.5355131627,0
+FSZ.US,D,20161028,000000,34.9693,35.0398,34.9693,35.0398,3725.1062913326,0
+FSZ.US,D,20161031,000000,35.0591,35.0842,34.9867,35.0214,21024.980834636,0
+FSZ.US,D,20161101,000000,35.278,35.3321,35.2424,35.2896,61554.427498514,0
+FSZ.US,D,20161102,000000,35.0495,35.0938,34.869,34.9163,15430.066043147,0
+FSZ.US,D,20161103,000000,34.9607,34.9761,34.8121,34.8218,56163.699111976,0
+FSZ.US,D,20161104,000000,34.8304,34.8458,34.5757,34.5757,8501.2025045937,0
+FSZ.US,D,20161107,000000,35.0938,35.3495,35.0938,35.3495,34063.889333513,0
+FSZ.US,D,20161108,000000,35.225,35.3321,35.1729,35.2597,29718.968472837,0
+FSZ.US,D,20161109,000000,35.4015,35.4015,35.1642,35.3649,46466.399595641,0
+FSZ.US,D,20161110,000000,35.2424,35.3051,34.9433,35.278,48064.650542005,0
+FSZ.US,D,20161111,000000,35.2077,35.2077,34.7783,34.9105,12650.228794022,0
+FSZ.US,D,20161114,000000,34.6008,34.6896,34.3895,34.5303,96539.746852338,0
+FSZ.US,D,20161115,000000,34.6625,34.8998,34.6355,34.8998,17781.837377324,0
+FSZ.US,D,20161116,000000,34.8381,34.8381,34.7069,34.7069,14347.981744829,0
+FSZ.US,D,20161117,000000,35.0002,35.0687,34.926,34.953,3034.8111355097,0
+FSZ.US,D,20161118,000000,34.8304,34.8738,34.7938,34.8381,37977.634841602,0
+FSZ.US,D,20161121,000000,34.8738,34.8912,34.6713,34.8642,6402.3320983755,0
+FSZ.US,D,20161122,000000,34.5921,34.7243,34.5651,34.7243,19671.338982527,0
+FSZ.US,D,20161123,000000,34.4068,34.4243,34.3114,34.3895,19895.218492523,0
+FSZ.US,D,20161125,000000,34.8912,35.0842,34.8912,35.0398,26645.807606449,0
+FSZ.US,D,20161128,000000,35.0687,35.0687,34.7696,34.7696,15631.143010458,0
+FSZ.US,D,20161129,000000,35.1352,35.2877,35.1352,35.2154,7648.1801123381,0
+FSZ.US,D,20161130,000000,35.0398,35.0581,34.977,35.0495,17943.528134544,0
+FSZ.US,D,20161201,000000,34.9433,34.9433,34.8555,34.8738,2272.9989139934,0
+FSZ.US,D,20161202,000000,34.8565,34.9963,34.8565,34.953,7184.8739041507,0
+FSZ.US,D,20161205,000000,35.3832,35.4624,35.2424,35.4285,10731.705770856,0
+FSZ.US,D,20161206,000000,35.4285,35.5936,35.4189,35.5241,7198.348133919,0
+FSZ.US,D,20161207,000000,35.4547,35.6911,35.4547,35.6911,2972.6223827329,0
+FSZ.US,D,20161208,000000,35.252,35.252,35.0687,35.1816,13062.747520774,0
+FSZ.US,D,20161209,000000,35.2684,35.4092,35.2154,35.4092,7722.8066156703,0
+FSZ.US,D,20161212,000000,35.3138,35.3138,35.1131,35.1565,71949.277525163,0
+FSZ.US,D,20161213,000000,35.3649,35.6476,35.3649,35.6196,22925.883711181,0
+FSZ.US,D,20161214,000000,35.4826,35.4826,35.007,35.007,1874.9908962217,0
+FSZ.US,D,20161215,000000,34.733,34.8304,34.6693,34.6799,9256.7958508323,0
+FSZ.US,D,20161216,000000,34.9857,35.2964,34.9857,35.1565,25784.49338049,0
+FSZ.US,D,20161219,000000,35.2347,35.2684,35.1729,35.1729,3273.2013544876,0
+FSZ.US,D,20161220,000000,35.0398,35.198,35.0398,35.1295,22031.402150408,0
+FSZ.US,D,20161221,000000,35.4189,35.446,35.2877,35.3466,29172.743927615,0
+FSZ.US,D,20161222,000000,35.4285,35.4373,35.3524,35.3524,5446.6982640381,0
+FSZ.US,D,20161223,000000,35.3495,35.472,35.3495,35.3919,3304.295730876,0
+FSZ.US,D,20161227,000000,35.5337,35.5762,35.472,35.5164,6046.8197283345,0
+FSZ.US,D,20161228,000000,35.3832,35.4547,35.3832,35.4547,2955.0022361127,0
+FSZ.US,D,20161229,000000,35.6669,35.7104,35.6669,35.7104,884.11676864405,0
+FSZ.US,D,20161230,000000,35.9814,36.0624,35.8502,35.9033,14358.346536959,0
+FSZ.US,D,20170103,000000,35.719,35.911,35.6911,35.8859,163453.80836101,0
+FSZ.US,D,20170104,000000,36.1194,36.2284,36.1136,36.2284,6042.6738114828,0
+FSZ.US,D,20170105,000000,36.2468,36.5806,36.2468,36.5555,13347.779304335,0
+FSZ.US,D,20170106,000000,36.431,36.5806,36.3963,36.5275,10312.968168826,0
+FSZ.US,D,20170109,000000,36.405,36.4648,36.405,36.4648,27133.989315747,0
+FSZ.US,D,20170110,000000,36.6259,36.6259,36.4398,36.4398,50253.69463975,0
+FSZ.US,D,20170111,000000,36.3519,36.625,36.3519,36.5806,66015.43403104,0
+FSZ.US,D,20170112,000000,37.0041,37.0041,36.8874,36.9318,5687.1614414418,0
+FSZ.US,D,20170113,000000,36.951,37.1353,36.951,37.0977,31047.734823836,0
+FSZ.US,D,20170117,000000,36.9222,37.0032,36.9134,36.9318,6868.7477442017,0
+FSZ.US,D,20170118,000000,36.8266,36.9134,36.7996,36.8295,18618.276102172,0
+FSZ.US,D,20170119,000000,36.7465,36.8874,36.7292,36.8556,9543.9005928187,0
+FSZ.US,D,20170120,000000,36.8739,37.0041,36.8739,37.0041,1267.6140774345,0
+FSZ.US,D,20170123,000000,36.9675,37.091,36.897,37.0379,25924.418074238,0
+FSZ.US,D,20170124,000000,36.8459,36.8613,36.7648,36.7996,4746.0383160857,0
+FSZ.US,D,20170125,000000,37.337,37.4431,37.3022,37.4431,16968.20119516,0
+FSZ.US,D,20170126,000000,37.6447,37.6447,37.3987,37.4856,50633.046031689,0
+FSZ.US,D,20170127,000000,37.4856,37.4856,37.2945,37.3814,28547.746962207,0
+FSZ.US,D,20170130,000000,37.2502,37.2945,36.9848,37.2733,21535.965086619,0
+FSZ.US,D,20170131,000000,37.5752,37.5752,37.2232,37.3553,93368.120460719,0
+FSZ.US,D,20170201,000000,37.7682,37.7682,37.4682,37.5482,22084.262590268,0
+FSZ.US,D,20170202,000000,37.7866,37.7866,37.5222,37.583,44467.031193865,0
+FSZ.US,D,20170203,000000,37.6882,37.8309,37.6882,37.7605,18531.211848285,0
+FSZ.US,D,20170206,000000,37.7489,37.7489,37.5927,37.6804,4633.0620818744,0
+FSZ.US,D,20170207,000000,37.6148,37.7586,37.6148,37.6717,54910.595743522,0
+FSZ.US,D,20170208,000000,37.6023,37.7162,37.583,37.6891,12097.785373521,0
+FSZ.US,D,20170209,000000,37.611,37.6583,37.611,37.6447,1653.1843446509,0
+FSZ.US,D,20170210,000000,37.6447,37.7866,37.6207,37.7489,13239.985466189,0
+FSZ.US,D,20170213,000000,37.7489,37.7682,37.6969,37.7489,5591.8053538507,0
+FSZ.US,D,20170214,000000,37.7731,37.8474,37.7162,37.8474,10516.118094563,0
+FSZ.US,D,20170215,000000,37.666,37.8994,37.666,37.8994,6759.9174268423,0
+FSZ.US,D,20170216,000000,37.9776,38.1561,37.9776,38.1291,21577.424255136,0
+FSZ.US,D,20170217,000000,37.9612,38.0229,37.8801,38.0229,25683.954896834,0
+FSZ.US,D,20170221,000000,38.1011,38.1426,38.0751,38.1291,10418.689048547,0
+FSZ.US,D,20170222,000000,37.9246,38.0741,37.8801,38.049,10600.072910812,0
+FSZ.US,D,20170223,000000,38.0229,38.1918,38.0229,38.0751,5769.0432992647,0
+FSZ.US,D,20170224,000000,37.7229,37.8078,37.7162,37.7335,4595.7488302083,0
+FSZ.US,D,20170227,000000,37.8647,38.0229,37.8647,37.8994,2951.8927984739,0
+FSZ.US,D,20170228,000000,38.0847,38.1918,38.0751,38.0992,6147.3582119904,0
+FSZ.US,D,20170301,000000,38.1821,38.541,38.1821,38.4783,84145.528423913,0
+FSZ.US,D,20170302,000000,38.2246,38.2574,38.1242,38.1734,26648.917044088,0
+FSZ.US,D,20170303,000000,38.2429,38.4253,38.2266,38.4185,4984.4285350636,0
+FSZ.US,D,20170306,000000,38.3037,38.3162,38.2043,38.2506,6241.6778203686,0
+FSZ.US,D,20170307,000000,38.0934,38.3462,38.0934,38.3346,6572.3146892988,0
+FSZ.US,D,20170308,000000,38.269,38.2776,38.1918,38.1918,54563.375207184,0
+FSZ.US,D,20170309,000000,38.2497,38.4523,38.2497,38.4446,3079.3797416664,0
+FSZ.US,D,20170310,000000,38.6202,38.6915,38.5469,38.6375,180627.23244033,0
+FSZ.US,D,20170313,000000,38.7099,38.8749,38.7003,38.8498,19615.369105028,0
+FSZ.US,D,20170314,000000,38.6375,38.7263,38.6365,38.7099,27734.110780043,0
+FSZ.US,D,20170315,000000,38.8595,39.2107,38.7456,39.1923,6975.5051031353,0
+FSZ.US,D,20170316,000000,39.282,39.475,39.282,39.4431,18325.988964121,0
+FSZ.US,D,20170317,000000,39.4595,39.5223,39.4113,39.5223,1308.0367667395,0
+FSZ.US,D,20170320,000000,39.5966,39.5966,39.4103,39.4113,41129.568128175,0
+FSZ.US,D,20170321,000000,39.7124,39.7124,39.0881,39.0881,25986.606827015,0
+FSZ.US,D,20170322,000000,38.9897,39.1749,38.9733,39.1749,4836.2120076121,0
+FSZ.US,D,20170323,000000,39.2193,39.475,39.2145,39.3505,21795.084889855,0
+FSZ.US,D,20170324,000000,39.3157,39.4827,39.2946,39.4461,4672.4482919664,0
+FSZ.US,D,20170327,000000,39.3264,39.5637,39.3264,39.5444,23711.534954596,0
+FSZ.US,D,20170328,000000,39.5599,39.6689,39.4875,39.4875,3723.0333329067,0
+FSZ.US,D,20170329,000000,39.2377,39.3852,39.2377,39.3766,2890.74052491,0
+FSZ.US,D,20170330,000000,39.4567,39.4654,39.3669,39.3872,2349.6983757515,0
+FSZ.US,D,20170331,000000,39.2994,39.5001,39.2994,39.4654,11698.740876537,0
+FSZ.US,D,20170403,000000,39.3775,39.3775,39.2107,39.3438,9626.8189298545,0
+FSZ.US,D,20170404,000000,39.4113,39.4113,39.2781,39.3949,3282.5296674041,0
+FSZ.US,D,20170405,000000,39.282,39.282,39.0794,39.0968,33688.683858426,0
+FSZ.US,D,20170406,000000,39.1981,39.1981,39.1412,39.1662,5391.7648657518,0
+FSZ.US,D,20170407,000000,39.2107,39.2193,39.1412,39.1836,1115.2516331313,0
+FSZ.US,D,20170410,000000,39.1412,39.1412,39.1045,39.1305,2260.5611634381,0
+FSZ.US,D,20170411,000000,39.3264,39.448,39.309,39.448,12563.164540134,0
+FSZ.US,D,20170412,000000,39.5676,39.6689,39.4567,39.6245,4678.6671672441,0
+FSZ.US,D,20170413,000000,39.5637,39.5637,39.4567,39.4567,2326.8958330667,0
+FSZ.US,D,20170417,000000,39.6062,39.6506,39.5541,39.5541,8907.5023560691,0
+FSZ.US,D,20170418,000000,39.3525,39.5001,39.3167,39.4654,3627.6772453155,0
+FSZ.US,D,20170419,000000,39.5714,39.5714,39.4567,39.4567,2003.5143186271,0
+FSZ.US,D,20170420,000000,39.8097,39.9496,39.8097,39.8629,18397.506029815,0
+FSZ.US,D,20170421,000000,39.6689,39.8011,39.6689,39.8011,5803.2471132919,0
+FSZ.US,D,20170424,000000,40.407,40.4572,40.407,40.4572,2192.1535353835,0
+FSZ.US,D,20170425,000000,41.0611,41.0949,41.0582,41.0949,3861.9215474416,0
+FSZ.US,D,20170426,000000,41.2946,41.3312,41.174,41.174,8748.9210364881,0
+FSZ.US,D,20170427,000000,41.4547,41.5532,41.4547,41.4982,5033.1430580721,0
+FSZ.US,D,20170428,000000,41.6738,41.6738,41.5088,41.5512,1949.6173995539,0
+FSZ.US,D,20170501,000000,41.6651,41.8156,41.6651,41.7809,9114.7981986585,0
+FSZ.US,D,20170502,000000,42.0616,42.1832,42.0163,42.1678,13426.551724519,0
+FSZ.US,D,20170503,000000,42.1928,42.2025,42.0616,42.1349,46413.53915578,0
+FSZ.US,D,20170504,000000,42.2546,42.571,42.2111,42.571,18405.797863518,0
+FSZ.US,D,20170505,000000,42.6251,42.8702,42.5893,42.8383,7741.4632415034,0
+FSZ.US,D,20170508,000000,42.3868,42.3868,42.2826,42.353,12540.361997449,0
+FSZ.US,D,20170509,000000,42.2806,42.3337,42.1398,42.1832,35814.502724181,0
+FSZ.US,D,20170510,000000,42.1832,42.353,42.1832,42.3433,15494.327754349,0
+FSZ.US,D,20170511,000000,42.2276,42.2276,42.1301,42.1832,18717.778106615,0
+FSZ.US,D,20170512,000000,42.3086,42.6502,42.1832,42.6425,5930.7340564844,0
+FSZ.US,D,20170515,000000,42.9762,43.0274,42.9762,43.0274,4804.0811520107,0
+FSZ.US,D,20170516,000000,43.4143,43.5648,43.4143,43.5648,3579.99920152,0
+FSZ.US,D,20170517,000000,43.3815,43.3815,42.6068,42.6155,26387.724282425,0
+FSZ.US,D,20170518,000000,42.2903,42.7814,42.2903,42.7814,23718.790309086,0
+FSZ.US,D,20170519,000000,43.3274,43.504,43.3226,43.3902,334490.49864392,0
+FSZ.US,D,20170522,000000,43.7848,43.9169,43.7076,43.7162,13303.210698179,0
+FSZ.US,D,20170523,000000,43.832,43.8996,43.7018,43.8465,30083.809155795,0
+FSZ.US,D,20170524,000000,43.7404,43.7838,43.6082,43.7838,3521.9563655949,0
+FSZ.US,D,20170525,000000,43.9806,43.9806,43.7934,43.8764,84476.165292843,0
+FSZ.US,D,20170526,000000,43.779,43.9768,43.779,43.9691,37409.644232906,0
+FSZ.US,D,20170530,000000,43.6526,43.7838,43.6526,43.7838,2816.1140215778,0
+FSZ.US,D,20170531,000000,43.9864,44.0144,43.8465,43.8561,6975.5051031353,0
+FSZ.US,D,20170601,000000,44.0935,44.1813,43.9768,44.0356,20154.33829576,0
+FSZ.US,D,20170602,000000,44.3839,44.5335,44.3212,44.491,4046.4148473463,0
+FSZ.US,D,20170605,000000,44.3839,44.3839,44.1659,44.3048,55471.330997726,0
+FSZ.US,D,20170606,000000,44.1031,44.2343,44.0751,44.2343,5804.2835925049,0
+FSZ.US,D,20170607,000000,44.1553,44.2256,43.9874,44.1726,23789.270895567,0
+FSZ.US,D,20170608,000000,43.8561,43.8561,43.7249,43.8031,26513.138267192,0
+FSZ.US,D,20170609,000000,43.9343,44.0308,43.7934,43.9691,65359.342689244,0
+FSZ.US,D,20170612,000000,43.4867,43.4867,43.1085,43.3815,16902.903004744,0
+FSZ.US,D,20170613,000000,43.6169,43.8465,43.6169,43.807,10306.749293548,0
+FSZ.US,D,20170614,000000,44.0057,44.0627,43.6892,43.8397,7669.94617581,0
+FSZ.US,D,20170615,000000,43.1162,43.3149,43.0814,43.3149,7261.5733659088,0
+FSZ.US,D,20170616,000000,43.6709,44.0501,43.6709,44.0501,15053.824088846,0
+FSZ.US,D,20170619,000000,44.2624,44.2624,44.1659,44.2518,7996.4371278884,0
+FSZ.US,D,20170620,000000,44.0597,44.0597,43.7607,43.8127,15697.477680087,0
+FSZ.US,D,20170621,000000,43.8127,43.8465,43.779,43.808,30120.085928249,0
+FSZ.US,D,20170622,000000,43.9044,43.9044,43.7501,43.7818,7724.8795740962,0
+FSZ.US,D,20170623,000000,43.6748,43.942,43.6748,43.861,4567.7638914587,0
+FSZ.US,D,20170626,000000,44.0202,44.0202,43.7432,43.7818,13908.51455854,0
+FSZ.US,D,20170627,000000,43.807,43.9218,43.7828,43.861,74520.782452484,0
+FSZ.US,D,20170628,000000,43.8263,43.8697,43.6719,43.8137,7853.4029965017,0
+FSZ.US,D,20170629,000000,43.6362,43.6362,43.3024,43.4046,25544.030203086,0
+FSZ.US,D,20170630,000000,43.6082,43.7028,43.4394,43.5927,8372.6790821883,0
+FSZ.US,D,20170703,000000,43.6902,43.7818,43.6902,43.6989,4090.983453503,0
+FSZ.US,D,20170705,000000,43.6536,43.834,43.6362,43.7085,31999.222741322,0
+FSZ.US,D,20170706,000000,43.2705,43.4664,43.1489,43.3959,6122.4827108797,0
+FSZ.US,D,20170707,000000,43.5648,43.669,43.5387,43.669,3195.4654135165,0
+FSZ.US,D,20170710,000000,43.7182,43.8253,43.7182,43.7915,5529.6166010738,0
+FSZ.US,D,20170711,000000,43.3516,43.6004,43.2985,43.5291,6919.5352256362,0
+FSZ.US,D,20170712,000000,43.9315,44.0385,43.9315,43.9835,3833.9366086921,0
+FSZ.US,D,20170713,000000,43.9555,44.0828,43.9555,44.0655,7328.9445147504,0
+FSZ.US,D,20170714,000000,44.1292,44.353,44.1021,44.353,27830.503346848,0
+FSZ.US,D,20170717,000000,44.4322,44.4872,44.3704,44.4409,5193.7973360789,0
+FSZ.US,D,20170718,000000,44.5845,44.6733,44.5382,44.603,2905.2512338913,0
+FSZ.US,D,20170719,000000,44.9068,45.0486,44.9068,44.9329,3207.9031640719,0
+FSZ.US,D,20170720,000000,45.0043,45.1973,44.9329,45.1644,3524.0293240208,0
+FSZ.US,D,20170721,000000,44.8258,44.9686,44.7062,44.9242,3121.8753893973,0
+FSZ.US,D,20170724,000000,44.8258,44.9068,44.7389,44.8258,9201.8624525461,0
+FSZ.US,D,20170725,000000,44.9068,44.9068,44.4669,44.5035,4494.1738673395,0
+FSZ.US,D,20170726,000000,44.71,44.9946,44.71,44.9946,1615.8710929848,0
+FSZ.US,D,20170727,000000,44.8798,44.8798,44.5016,44.5016,3372.7033589305,0
+FSZ.US,D,20170728,000000,44.2536,44.3067,44.2536,44.3067,2598.4533868589,0
+FSZ.US,D,20170731,000000,44.5845,44.6917,44.5122,44.5749,6897.7691621643,0
+FSZ.US,D,20170801,000000,44.8615,44.9387,44.8219,44.8971,5350.305697234,0
+FSZ.US,D,20170802,000000,44.9773,45.0844,44.8971,45.0139,27849.159972681,0
+FSZ.US,D,20170803,000000,45.0844,45.1557,45.0399,45.0399,2333.1147083444,0
+FSZ.US,D,20170804,000000,45.0226,45.121,45.0226,45.121,6585.7889190671,0
+FSZ.US,D,20170807,000000,45.1181,45.121,45.1181,45.121,1106.9597994277,0
+FSZ.US,D,20170808,000000,44.958,44.958,44.8518,44.8518,1928.8878152949,0
+FSZ.US,D,20170809,000000,44.9068,45.0545,44.8258,45.0545,6217.8387984708,0
+FSZ.US,D,20170810,000000,44.5122,44.5122,44.1823,44.2363,6755.7715099905,0
+FSZ.US,D,20170811,000000,44.0655,44.1292,43.8783,44.0828,6781.6834903142,0
+FSZ.US,D,20170814,000000,44.3347,44.5122,44.3251,44.3251,6618.9562538815,0
+FSZ.US,D,20170815,000000,44.2266,44.3704,44.2266,44.3607,1910.2311894619,0
+FSZ.US,D,20170816,000000,44.436,44.6473,44.436,44.601,8469.0716489924,0
+FSZ.US,D,20170817,000000,44.9329,44.9599,44.7129,44.7129,6333.9244703209,0
+FSZ.US,D,20170818,000000,44.6434,44.6608,44.4234,44.4234,6504.9435404572,0
+FSZ.US,D,20170821,000000,44.5566,44.7187,44.5373,44.6647,2146.5484500139,0
+FSZ.US,D,20170822,000000,44.8219,44.9223,44.8219,44.8847,5922.4422227809,0
+FSZ.US,D,20170823,000000,44.847,44.8953,44.8171,44.8953,412.51872675302,0
+FSZ.US,D,20170824,000000,44.9666,45.0043,44.9068,44.9068,3758.2736261469,0
+FSZ.US,D,20170825,000000,45.0139,45.176,45.0139,45.1114,4651.7187077075,0
+FSZ.US,D,20170828,000000,44.9078,44.9329,44.8508,44.8508,4277.5497118335,0
+FSZ.US,D,20170829,000000,44.7283,44.7814,44.5749,44.5749,28098.951463001,0
+FSZ.US,D,20170830,000000,44.6367,44.682,44.5662,44.5662,2815.0775423649,0
+FSZ.US,D,20170831,000000,44.5749,44.8971,44.5749,44.8894,2753.925268801,0
+FSZ.US,D,20170901,000000,44.9946,44.9946,44.7535,44.7535,4464.115970164,0
+FSZ.US,D,20170905,000000,44.9155,44.9155,44.5933,44.7187,46448.77944902,0
+FSZ.US,D,20170906,000000,44.6241,44.7582,44.6184,44.7283,15175.092156762,0
+FSZ.US,D,20170907,000000,45.0139,45.2368,45.0043,45.2281,19800.898884145,0
+FSZ.US,D,20170908,000000,45.3535,45.6218,45.3535,45.5223,5529.6166010738,0
+FSZ.US,D,20170911,000000,45.9411,45.9787,45.8909,45.8909,1590.9955918741,0
+FSZ.US,D,20170912,000000,45.9787,46.0057,45.8186,45.9517,3779.0032104059,0
+FSZ.US,D,20170913,000000,45.8601,45.8601,45.5678,45.5773,2832.697688985,0
+FSZ.US,D,20170914,000000,45.6584,45.8359,45.6488,45.7732,6946.4836851728,0
+FSZ.US,D,20170915,000000,45.8813,45.9431,45.7279,45.8629,4533.5600774315,0
+FSZ.US,D,20170918,000000,45.9884,46.0057,45.8089,45.8542,6425.1346410603,0
+FSZ.US,D,20170919,000000,45.9787,46.0782,45.9701,46.0241,4484.845554423,0
+FSZ.US,D,20170920,000000,46.0241,46.0241,45.5678,45.5678,34259.78390476,0
+FSZ.US,D,20170921,000000,45.5089,45.5223,45.424,45.424,12844.050406843,0
+FSZ.US,D,20170922,000000,45.6844,45.7008,45.6218,45.6391,3789.3680025353,0
+FSZ.US,D,20170925,000000,45.5223,45.5938,45.4423,45.4423,9778.1448949448,0
+FSZ.US,D,20170926,000000,45.1644,45.3208,45.0399,45.1673,5856.1075531522,0
+FSZ.US,D,20170927,000000,44.6917,45.0043,44.6917,44.9599,6962.030873367,0
+FSZ.US,D,20170928,000000,45.1287,45.3795,45.1201,45.3632,9872.464503323,0
+FSZ.US,D,20170929,000000,45.7018,45.9151,45.7018,45.9151,1751.6498698809,0
+FSZ.US,D,20171002,000000,45.8813,45.9151,45.6767,45.6767,6749.5526347128,0
+FSZ.US,D,20171003,000000,45.9431,46.0636,45.9074,46.0318,28307.283784804,0
+FSZ.US,D,20171004,000000,46.0414,46.1312,45.9431,46.0144,6331.851511895,0
+FSZ.US,D,20171005,000000,45.8822,45.9884,45.8813,45.9517,8649.4190320452,0
+FSZ.US,D,20171006,000000,45.4693,45.6941,45.4693,45.6034,4644.4633532168,0
+FSZ.US,D,20171009,000000,45.8629,45.8629,45.7201,45.7201,51936.936881576,0
+FSZ.US,D,20171010,000000,46.1755,46.301,46.1755,46.301,4270.2943573429,0
+FSZ.US,D,20171011,000000,46.4032,46.4032,46.2566,46.2566,10760.727188819,0
+FSZ.US,D,20171012,000000,46.3985,46.4448,46.3097,46.4081,3349.9008162457,0
+FSZ.US,D,20171013,000000,46.5518,46.5953,46.4795,46.5953,3286.6755842559,0
+FSZ.US,D,20171016,000000,46.1562,46.2393,46.1562,46.2393,1419.9765217378,0
+FSZ.US,D,20171017,000000,45.9431,45.9431,45.7732,45.9151,7213.8953221132,0
+FSZ.US,D,20171018,000000,45.8716,46.0859,45.8716,45.9614,3530.2481992985,0
+FSZ.US,D,20171019,000000,45.7963,45.9431,45.7963,45.9431,2245.0139752438,0
+FSZ.US,D,20171020,000000,45.7462,45.8156,45.696,45.698,5154.4111259869,0
+FSZ.US,D,20171023,000000,45.8852,45.8852,45.7376,45.7462,3043.1029692133,0
+FSZ.US,D,20171024,000000,45.6034,45.6034,45.4597,45.5397,11140.078580757,0
+FSZ.US,D,20171025,000000,45.6844,45.7018,45.4597,45.5851,3364.4115252269,0
+FSZ.US,D,20171026,000000,45.8542,46.0299,45.8542,45.9884,3122.9118686102,0
+FSZ.US,D,20171027,000000,45.8813,45.8909,45.7684,45.8176,2604.6722621366,0
+FSZ.US,D,20171030,000000,45.8542,45.9151,45.7366,45.9151,4667.2658959017,0
+FSZ.US,D,20171031,000000,45.971,46.0376,45.9701,45.9701,1349.4959352574,0
+FSZ.US,D,20171101,000000,46.0502,46.0993,45.9122,45.9151,5643.629314498,0
+FSZ.US,D,20171102,000000,45.9238,45.9701,45.8629,45.9701,1630.3818019661,0
+FSZ.US,D,20171103,000000,46.1485,46.2663,46.0502,46.2209,2976.7682995846,0
+FSZ.US,D,20171106,000000,46.301,46.301,46.1263,46.2393,6004.3240806037,0
+FSZ.US,D,20171107,000000,45.9787,46.0502,45.9614,46.0029,3643.2244335098,0
+FSZ.US,D,20171108,000000,45.9884,46.1485,45.9884,46.1225,7541.4227534045,0
+FSZ.US,D,20171109,000000,45.6131,45.7732,45.5223,45.7732,6799.3036369343,0
+FSZ.US,D,20171110,000000,45.5938,45.6941,45.5822,45.6767,7524.8390859974,0
+FSZ.US,D,20171113,000000,45.0486,45.4336,45.0486,45.3362,24620.52722435,0
+FSZ.US,D,20171114,000000,45.4693,45.6034,45.4693,45.6034,3072.1243871758,0
+FSZ.US,D,20171115,000000,45.2377,45.397,45.1934,45.2377,4662.083499837,0
+FSZ.US,D,20171116,000000,45.6941,45.6941,45.5493,45.5493,1666.6585744193,0
+FSZ.US,D,20171117,000000,45.5773,45.7279,45.4423,45.7018,23372.606251962,0
+FSZ.US,D,20171120,000000,45.8716,46.0685,45.8716,45.8909,8095.9391323314,0
+FSZ.US,D,20171121,000000,46.3097,46.3453,46.2296,46.2296,15977.327067583,0
+FSZ.US,D,20171122,000000,46.4602,46.4698,46.274,46.3367,8202.6964912649,0
+FSZ.US,D,20171124,000000,46.5421,46.5421,46.5421,46.5421,232.17134370019,0
+FSZ.US,D,20171127,000000,46.382,46.382,46.1312,46.1389,2249.1598920956,0
+FSZ.US,D,20171128,000000,46.2431,46.4611,46.219,46.4341,5387.6189489001,0
+FSZ.US,D,20171129,000000,46.3908,46.3908,45.9151,46.0685,23856.642044408,0
+FSZ.US,D,20171130,000000,46.2778,46.4225,46.136,46.248,8427.6124804745,0
+FSZ.US,D,20171201,000000,46.2827,46.5045,46.1225,46.4361,14424.681206588,0
+FSZ.US,D,20171204,000000,46.4448,46.5779,46.1562,46.1755,33249.216672136,0
+FSZ.US,D,20171205,000000,45.9787,45.998,45.7646,45.8349,7690.675760069,0
+FSZ.US,D,20171206,000000,45.7366,45.8909,45.7366,45.7916,5717.2193386173,0
+FSZ.US,D,20171207,000000,45.8089,45.8706,45.7684,45.7732,2681.3717238947,0
+FSZ.US,D,20171208,000000,45.9334,46.1225,45.9334,46.1042,15698.5141593,0
+FSZ.US,D,20171211,000000,45.9334,45.998,45.9238,45.9238,3998.7368035507,0
+FSZ.US,D,20171212,000000,45.8629,45.9701,45.8456,45.9431,7317.5432434079,0
+FSZ.US,D,20171213,000000,46.1524,46.248,46.1225,46.2393,3688.8295188794,0
+FSZ.US,D,20171214,000000,46.3908,46.3908,46.2296,46.2653,2410.8506493154,0
+FSZ.US,D,20171215,000000,46.274,46.3637,46.2025,46.3618,4185.3030618812,0
+FSZ.US,D,20171218,000000,46.7052,46.8732,46.7052,46.8104,6557.8039803176,0
+FSZ.US,D,20171219,000000,46.6126,46.7207,46.5238,46.657,5086.0034979324,0
+FSZ.US,D,20171220,000000,46.4997,46.4997,46.2566,46.2566,15521.276213886,0
+FSZ.US,D,20171221,000000,46.4361,46.5837,46.4361,46.5045,6187.7809012954,0
+FSZ.US,D,20171222,000000,46.4669,46.494,46.4448,46.4448,1585.8131958094,0
+FSZ.US,D,20171226,000000,46.354,46.602,46.354,46.4785,5028.9971412203,0
+FSZ.US,D,20171227,000000,46.7294,46.9696,46.7294,46.9696,6865.6383065629,0
+FSZ.US,D,20171228,000000,47.2542,47.2552,47.2128,47.2128,1106.9597994277,0
+FSZ.US,D,20171229,000000,47.2831,47.2831,47.1384,47.1384,3259.7271247193,0
+FSZ.US,D,20180102,000000,47.2128,47.3005,47.1037,47.3005,10965.950072982,0
+FSZ.US,D,20180103,000000,47.6227,47.7125,47.5967,47.6855,10000.987925728,0
+FSZ.US,D,20180104,000000,48.0338,48.1872,48.0338,48.1872,16574.33909424,0
+FSZ.US,D,20180105,000000,48.3763,48.5258,48.2634,48.5258,11300.732858764,0
+FSZ.US,D,20180108,000000,48.5085,48.5085,48.3994,48.4622,3376.8492757823,0
+FSZ.US,D,20180109,000000,48.3685,48.5712,48.3685,48.5345,7371.4401624812,0
+FSZ.US,D,20180110,000000,48.5528,48.5528,48.3309,48.4622,9304.4738946279,0
+FSZ.US,D,20180111,000000,48.5181,48.7053,48.5181,48.6513,7578.7360050706,0
+FSZ.US,D,20180112,000000,49.0526,49.151,48.7843,49.0526,6075.8411462971,0
+FSZ.US,D,20180116,000000,49.3131,49.4028,49.2147,49.3218,6635.5399212886,0
+FSZ.US,D,20180117,000000,49.3681,49.5977,49.3401,49.535,5822.9402183379,0
+FSZ.US,D,20180118,000000,49.5109,49.5446,49.3536,49.4192,11770.25794223,0
+FSZ.US,D,20180119,000000,49.8225,49.8225,49.6981,49.7993,9036.0257784745,0
+FSZ.US,D,20180122,000000,49.7964,49.7964,49.6884,49.7318,6437.5723916157,0
+FSZ.US,D,20180123,000000,49.8052,49.9914,49.8052,49.8409,7465.7597708594,0
+FSZ.US,D,20180124,000000,50.4294,50.5008,50.1448,50.1448,35669.395634368,0
+FSZ.US,D,20180125,000000,50.5992,50.7169,50.0531,50.082,20503.631790524,0
+FSZ.US,D,20180126,000000,50.5094,50.6715,50.4583,50.6715,3903.3807159595,0
+FSZ.US,D,20180129,000000,50.4583,50.4583,50.028,50.1168,5064.2374344605,0
+FSZ.US,D,20180130,000000,49.8949,49.9634,49.7154,49.8322,27032.414352879,0
+FSZ.US,D,20180131,000000,50.2345,50.2345,49.9335,49.9634,18569.561579164,0
+FSZ.US,D,20180201,000000,50.1718,50.3223,50.1265,50.3223,2833.7341681979,0
+FSZ.US,D,20180202,000000,49.4926,49.5263,49.3218,49.3218,18716.741627402,0
+FSZ.US,D,20180205,000000,48.5789,48.5789,47.479,47.479,10411.433694056,0
+FSZ.US,D,20180206,000000,47.177,47.6759,46.8644,47.6672,58073.930301437,0
+FSZ.US,D,20180207,000000,47.5069,47.8466,47.479,47.7771,19833.029739747,0
+FSZ.US,D,20180208,000000,47.7405,47.7935,46.657,46.657,16003.239047906,0
+FSZ.US,D,20180209,000000,46.9426,46.9426,45.8909,46.7207,22879.242146598,0
+FSZ.US,D,20180212,000000,47.0333,47.5069,46.9522,47.2552,12108.150165651,0
+FSZ.US,D,20180213,000000,49.151,49.151,47.1413,47.3198,78804.551039596,0
+FSZ.US,D,20180214,000000,47.041,48.164,47.041,48.1138,18575.780454442,0
+FSZ.US,D,20180215,000000,48.6783,48.8838,48.3927,48.8838,10721.340978727,0
+FSZ.US,D,20180216,000000,48.8568,49.1346,48.8201,48.8934,13345.70634591,0
+FSZ.US,D,20180220,000000,48.0155,48.0155,48.0155,48.0155,12796.372363048,0
+FSZ.US,D,20180221,000000,48.1776,48.3212,48.0752,48.1949,11938.167574727,0
+FSZ.US,D,20180222,000000,48.1776,48.1814,48.1206,48.1814,6016.7618311591,0
+FSZ.US,D,20180223,000000,48.1042,48.4351,48.0502,48.383,12671.994857494,0
+FSZ.US,D,20180226,000000,48.4438,48.7226,48.3994,48.7226,5403.1661370943,0
+FSZ.US,D,20180227,000000,48.4081,48.5972,48.2672,48.3667,6050.9656451863,0
+FSZ.US,D,20180228,000000,48.0434,48.0704,47.4269,47.4269,8331.2199136704,0
+FSZ.US,D,20180301,000000,46.9329,46.9329,46.3097,46.5817,9668.2780983724,0
+FSZ.US,D,20180302,000000,46.4978,46.5045,46.301,46.4795,6186.7444220824,0
+FSZ.US,D,20180305,000000,46.7294,47.0728,46.6483,47.0728,4210.1785629919,0
+FSZ.US,D,20180306,000000,47.5069,47.6343,47.5069,47.561,3757.237146934,0
+FSZ.US,D,20180307,000000,47.2214,47.479,47.0873,47.3363,10982.53374039,0
+FSZ.US,D,20180308,000000,47.5157,47.5378,47.3005,47.3198,6477.9950809206,0
+FSZ.US,D,20180309,000000,47.6401,48.8491,47.6401,47.918,15398.971666758,0
+FSZ.US,D,20180312,000000,48.0019,48.0338,47.9942,47.9981,4935.714012055,0
+FSZ.US,D,20180313,000000,48.0965,48.2576,47.5967,47.6401,8928.231940328,0
+FSZ.US,D,20180314,000000,47.8109,47.8109,47.6064,47.615,11579.545767048,0
+FSZ.US,D,20180315,000000,47.6584,47.8611,47.6497,47.7848,5332.6855506139,0
+FSZ.US,D,20180316,000000,47.5774,47.6855,47.3912,47.3912,3787.2950441094,0
+FSZ.US,D,20180319,000000,47.6227,47.6227,47.344,47.3546,4741.8923992339,0
+FSZ.US,D,20180320,000000,47.2388,47.3363,47.2388,47.3363,3414.1625274484,0
+FSZ.US,D,20180321,000000,47.1317,47.1317,46.9879,47.1037,2432.6167127873,0
+FSZ.US,D,20180322,000000,46.5606,46.7294,46.3453,46.3453,2932.1996934279,0
+FSZ.US,D,20180323,000000,46.3908,46.5441,46.3077,46.3077,19750.111402711,0
+FSZ.US,D,20180326,000000,46.7564,46.9522,46.3193,46.6463,14586.371963807,0
+FSZ.US,D,20180327,000000,46.6483,46.8644,46.3801,46.4978,3488.7890307806,0
+FSZ.US,D,20180328,000000,46.5326,46.7747,46.4418,46.5692,12693.760920966,0
+FSZ.US,D,20180329,000000,46.4621,46.9156,46.4621,46.8732,6018.834789585,0
+FSZ.US,D,20180402,000000,46.8732,46.8732,46.0868,46.274,3317.7699606443,0
+FSZ.US,D,20180403,000000,46.0868,46.1042,45.9238,45.9324,2842.0260019015,0
+FSZ.US,D,20180404,000000,45.2725,45.7279,45.1114,45.7279,7794.3236813637,0
+FSZ.US,D,20180405,000000,46.1389,46.2354,46.0617,46.2354,1792.0725591859,0
+FSZ.US,D,20180406,000000,46.4361,46.4361,45.9431,45.9431,2225.3208701979,0
+FSZ.US,D,20180409,000000,46.1485,46.3232,46.109,46.3097,2486.5136318606,0
+FSZ.US,D,20180410,000000,46.5297,46.5297,46.4698,46.4795,2140.3295747362,0
+FSZ.US,D,20180411,000000,45.998,46.2112,45.998,45.998,3195.4654135165,0
+FSZ.US,D,20180412,000000,46.2827,46.5229,46.2209,46.5045,5092.2223732101,0
+FSZ.US,D,20180413,000000,46.382,46.382,46.354,46.3772,2122.7094281161,0
+FSZ.US,D,20180416,000000,46.4003,46.5614,46.3839,46.3839,5170.9947933941,0
+FSZ.US,D,20180417,000000,46.7921,46.8809,46.6126,46.8153,3677.428247537,0
+FSZ.US,D,20180418,000000,47.0237,47.0777,46.9782,47.0333,7831.6369330298,0
+FSZ.US,D,20180419,000000,47.067,47.067,46.8374,46.9522,19327.227883829,0
+FSZ.US,D,20180420,000000,46.7564,46.8114,46.7564,46.7747,1389.9186245623,0
+FSZ.US,D,20180423,000000,46.7747,47.0044,46.7747,46.9329,4391.5624252577,0
+FSZ.US,D,20180424,000000,47.041,47.041,46.5238,46.5866,5153.374646774,0
+FSZ.US,D,20180425,000000,46.1755,46.3908,46.0318,46.3908,2797.4573957448,0
+FSZ.US,D,20180426,000000,46.6483,46.7111,46.6483,46.7111,819.85505744131,0
+FSZ.US,D,20180430,000000,46.492,46.5142,46.492,46.4968,1215.7901167872,0
+FSZ.US,D,20180501,000000,46.248,46.3193,46.0424,46.2209,6532.9284792068,0
+FSZ.US,D,20180502,000000,46.6666,46.6666,46.4178,46.4178,3121.8753893973,0
+FSZ.US,D,20180503,000000,46.5518,46.5518,46.2393,46.5421,3510.5550942525,0
+FSZ.US,D,20180504,000000,46.3164,46.3637,46.3164,46.3637,1763.0511412234,0
+FSZ.US,D,20180507,000000,46.6831,46.7921,46.6831,46.7294,8246.2286182087,0
+FSZ.US,D,20180508,000000,46.7014,46.7921,46.6579,46.7921,2848.2448771792,0
+FSZ.US,D,20180509,000000,46.8905,47.041,46.8056,46.9975,5373.1082399188,0
+FSZ.US,D,20180510,000000,47.0284,47.3198,47.0284,47.2388,3849.4837968863,0
+FSZ.US,D,20180511,000000,47.4269,47.4269,47.3449,47.3449,3180.9547045353,0
+FSZ.US,D,20180514,000000,47.4202,47.4616,47.3005,47.3005,1462.4721694686,0
+FSZ.US,D,20180515,000000,47.2118,47.4346,47.2118,47.3816,7031.4749806345,0
+FSZ.US,D,20180516,000000,47.3739,47.4616,47.2552,47.3198,4800.9717143719,0
+FSZ.US,D,20180517,000000,47.3005,47.4269,47.3005,47.3912,3399.6518184671,0
+FSZ.US,D,20180518,000000,47.4616,47.5061,47.2214,47.4385,7613.9762983109,0
+FSZ.US,D,20180521,000000,47.6227,47.6672,47.479,47.5967,6524.6366455032,0
+FSZ.US,D,20180522,000000,47.8022,47.8022,47.5774,47.5774,5902.7491177349,0
+FSZ.US,D,20180523,000000,47.014,47.041,46.7834,46.9156,20262.132133907,0
+FSZ.US,D,20180524,000000,46.9233,46.9609,46.766,46.8557,3901.3077575336,0
+FSZ.US,D,20180525,000000,46.9156,46.9233,46.7564,46.9156,3333.3171488385,0
+FSZ.US,D,20180529,000000,46.3723,46.4341,46.0868,46.0868,10100.489930171,0
+FSZ.US,D,20180530,000000,46.2296,46.382,46.1842,46.3193,2439.8720672779,0
+FSZ.US,D,20180531,000000,46.2209,46.301,46.0945,46.2566,9833.078293231,0
+FSZ.US,D,20180601,000000,46.8557,46.8818,46.7014,46.7381,7665.8002589582,0
+FSZ.US,D,20180604,000000,47.0237,47.1866,46.7525,46.8519,4933.6410536291,0
+FSZ.US,D,20180605,000000,47.0237,47.0584,46.8866,46.9339,9055.7188835206,0
+FSZ.US,D,20180606,000000,46.8191,47.2465,46.8191,47.2465,4495.2103465524,0
+FSZ.US,D,20180607,000000,47.3054,47.3989,47.041,47.041,1737.1391608997,0
+FSZ.US,D,20180608,000000,46.8732,47.094,46.8732,47.094,2009.7331939048,0
+FSZ.US,D,20180611,000000,47.4616,47.5282,47.4433,47.4433,2459.5651723239,0
+FSZ.US,D,20180612,000000,47.7492,47.7492,47.5388,47.6353,3872.2863395711,0
+FSZ.US,D,20180613,000000,47.8225,47.8688,47.6855,47.6855,1436.560189145,0
+FSZ.US,D,20180614,000000,47.7029,47.891,47.6237,47.6672,4044.3418889204,0
+FSZ.US,D,20180615,000000,47.2648,47.3294,47.2388,47.3101,5173.06775182,0
+FSZ.US,D,20180618,000000,46.7207,46.7207,46.6753,46.7111,3603.8382234178,0
+FSZ.US,D,20180619,000000,46.1389,46.2663,46.0318,46.2663,4608.1865807637,0
+FSZ.US,D,20180620,000000,46.2025,46.382,45.9517,46.1129,73796.283482635,0
+FSZ.US,D,20180621,000000,45.9295,45.945,45.5851,45.5851,63691.647635612,0
+FSZ.US,D,20180622,000000,46.4042,46.5769,46.2691,46.2691,16548.427113917,0
+FSZ.US,D,20180625,000000,45.7945,45.8909,45.6488,45.7018,13164.322483644,0
+FSZ.US,D,20180626,000000,45.9035,45.9035,45.6854,45.7211,20014.413602012,0
+FSZ.US,D,20180627,000000,45.9392,45.9392,45.2745,45.2841,7255.3544906311,0
+FSZ.US,D,20180628,000000,45.0554,45.2097,44.9357,45.0738,8247.2650974217,0
+FSZ.US,D,20180629,000000,45.8861,45.9199,45.8118,45.8118,3609.0206194825,0
+FSZ.US,D,20180702,000000,45.2194,45.3024,45.1634,45.2841,4155.2451647057,0
+FSZ.US,D,20180703,000000,45.6584,45.7201,45.5571,45.5639,2449.2003801945,0
+FSZ.US,D,20180705,000000,45.8938,45.9488,45.8147,45.8215,6854.2370352205,0
+FSZ.US,D,20180706,000000,46.0617,46.2315,46.0318,46.1312,48993.335916806,0
+FSZ.US,D,20180709,000000,46.4679,46.5045,46.3599,46.4042,16061.281883832,0
+FSZ.US,D,20180710,000000,46.4332,46.5151,46.4235,46.5133,25676.699542343,0
+FSZ.US,D,20180711,000000,46.1765,46.2354,45.8871,45.9199,14177.999153906,0
+FSZ.US,D,20180712,000000,45.9199,46.1485,45.9199,46.0309,4302.4252129442,0
+FSZ.US,D,20180713,000000,46.1225,46.2421,46.0675,46.2325,8648.3825528323,0
+FSZ.US,D,20180716,000000,46.4091,46.5104,46.4091,46.4679,3902.3442367466,0
+FSZ.US,D,20180717,000000,46.4042,46.5316,46.4042,46.5316,11379.505278948,0
+FSZ.US,D,20180718,000000,46.5413,46.5799,46.4505,46.4505,2241.904537605,0
+FSZ.US,D,20180719,000000,46.2045,46.3415,46.0685,46.3039,5844.7062818098,0
+FSZ.US,D,20180720,000000,46.5779,46.6049,46.5238,46.5962,3348.8643370327,0
+FSZ.US,D,20180723,000000,46.5962,46.6059,46.5316,46.5557,1792.0725591859,0
+FSZ.US,D,20180724,000000,46.8779,46.9175,46.6232,46.6502,24467.128300834,0
+FSZ.US,D,20180725,000000,46.8963,47.0786,46.8693,47.0786,1658.3667407157,0
+FSZ.US,D,20180726,000000,47.1346,47.1346,46.9966,46.9966,4011.174554106,0
+FSZ.US,D,20180727,000000,47.1866,47.2252,47.0024,47.0507,7132.0134642904,0
+FSZ.US,D,20180730,000000,47.3613,47.4037,47.2243,47.2243,1952.7268371927,0
+FSZ.US,D,20180731,000000,47.3613,47.3613,47.04,47.04,3363.375046014,0
+FSZ.US,D,20180801,000000,46.9213,46.9396,46.712,46.7602,32963.148409363,0
+FSZ.US,D,20180802,000000,46.6946,47.1423,46.6946,46.8336,41361.739471875,0
+FSZ.US,D,20180803,000000,46.8519,47.0053,46.7322,46.9686,11518.393493483,0
+FSZ.US,D,20180806,000000,46.8336,47.0507,46.6136,47.0507,14085.752503954,0
+FSZ.US,D,20180807,000000,47.3256,47.397,47.288,47.397,11413.709092976,0
+FSZ.US,D,20180808,000000,47.1317,47.397,47.1317,47.397,1282.1247864158,0
+FSZ.US,D,20180809,000000,47.4423,47.5562,47.4134,47.4134,7535.2038781269,0
+FSZ.US,D,20180810,000000,46.8779,46.8779,46.6502,46.6782,5976.3391418541,0
+FSZ.US,D,20180813,000000,46.6648,46.6648,46.5133,46.5133,2360.063167881,0
+FSZ.US,D,20180814,000000,46.5962,46.6686,46.5962,46.6232,4711.8345020584,0
+FSZ.US,D,20180815,000000,46.0945,46.1485,45.9238,46.1129,3412.0895690225,0
+FSZ.US,D,20180816,000000,46.2866,46.3116,46.1129,46.1129,10136.766702625,0
+FSZ.US,D,20180817,000000,45.9951,46.4042,45.9951,46.4042,2592.2345115812,0
+FSZ.US,D,20180820,000000,46.5133,46.5596,46.5133,46.5596,1158.7837600751,0
+FSZ.US,D,20180821,000000,46.9686,47.1056,46.9686,47.0507,2322.7499162149,0
+FSZ.US,D,20180822,000000,47.316,47.3564,47.2426,47.3353,6324.5961574044,0
+FSZ.US,D,20180823,000000,47.3613,47.5254,47.3613,47.3613,2205.6277651519,0
+FSZ.US,D,20180824,000000,47.5542,47.5562,47.534,47.534,736.93672040553,0
+FSZ.US,D,20180827,000000,47.8543,47.9537,47.8543,47.9353,5437.3699511215,0
+FSZ.US,D,20180828,000000,48.1216,48.1303,47.9353,47.9353,3002.6802799083,0
+FSZ.US,D,20180829,000000,48.0637,48.19,48.0318,48.1167,12752.840236103,0
+FSZ.US,D,20180830,000000,47.973,47.973,47.7153,47.8447,10376.193400816,0
+FSZ.US,D,20180831,000000,47.7356,47.7539,47.5987,47.6296,10564.832617571,0
+FSZ.US,D,20180904,000000,47.1336,47.2957,47.0883,47.2957,2612.9640958401,0
+FSZ.US,D,20180905,000000,46.8876,47.0728,46.5133,46.5316,5080.8211018677,0
+FSZ.US,D,20180906,000000,46.6049,46.6502,46.4862,46.5509,6810.7049082767,0
+FSZ.US,D,20180907,000000,46.2691,46.5045,46.2045,46.3869,28389.165642627,0
+FSZ.US,D,20180910,000000,46.6309,46.6309,46.5316,46.5316,3036.8840939356,0
+FSZ.US,D,20180911,000000,46.5374,46.7033,46.5374,46.7033,9041.2081745393,0
+FSZ.US,D,20180912,000000,46.6946,46.8354,46.6849,46.7226,7587.0278387742,0
+FSZ.US,D,20180913,000000,46.9406,46.9957,46.8336,46.8779,15119.122279263,0
+FSZ.US,D,20180914,000000,47.0265,47.0265,47.0265,47.0265,283.99530434756,0
+FSZ.US,D,20180917,000000,47.0979,47.1703,47.0786,47.0786,2143.439012375,0
+FSZ.US,D,20180918,000000,47.1433,47.3256,47.1433,47.288,34829.847471881,0
+FSZ.US,D,20180919,000000,46.8336,46.9503,46.7505,46.9503,8339.511747374,0
+FSZ.US,D,20180920,000000,47.2069,47.4703,47.2069,47.4317,2502.0608200548,0
+FSZ.US,D,20180921,000000,47.4665,47.4665,47.3256,47.3989,3354.0467330975,0
+FSZ.US,D,20180924,000000,47.3256,47.3256,47.0979,47.0979,1165.0026353528,0
+FSZ.US,D,20180925,000000,47.0979,47.1799,46.8963,46.8963,1239.629138685,0
+FSZ.US,D,20180926,000000,46.9869,47.0777,46.8963,47.0053,2851.354314818,0
+FSZ.US,D,20180927,000000,46.7786,46.8693,46.601,46.6136,7399.4251012308,0
+FSZ.US,D,20180928,000000,46.3782,46.4312,46.1765,46.1765,1781.7077670564,0
+FSZ.US,D,20181001,000000,46.3589,46.3589,46.2421,46.3589,14996.817732134,0
+FSZ.US,D,20181002,000000,45.9758,46.0772,45.8861,45.9257,2545.5929469986,0
+FSZ.US,D,20181003,000000,45.9392,46.0029,45.9344,45.9344,3591.4004728624,0
+FSZ.US,D,20181004,000000,45.4384,45.5012,44.8191,45.0371,12973.610308462,0
+FSZ.US,D,20181005,000000,44.7003,44.7149,44.4823,44.4823,4159.3910815575,0
+FSZ.US,D,20181008,000000,43.6506,43.8166,43.2976,43.7076,4314.8629634996,0
+FSZ.US,D,20181009,000000,43.4152,43.8166,43.3467,43.8098,22127.794717212,0
+FSZ.US,D,20181010,000000,43.2415,43.5147,42.4418,42.5026,59651.451663543,0
+FSZ.US,D,20181011,000000,42.2662,42.4562,41.8571,42.1031,60747.010191628,0
+FSZ.US,D,20181012,000000,42.0578,42.2662,41.9294,42.2662,4780.2421301129,0
+FSZ.US,D,20181015,000000,42.1369,42.2208,42.0655,42.0655,4842.4308828898,0
+FSZ.US,D,20181016,000000,42.8036,42.8586,42.5479,42.8586,18855.629841938,0
+FSZ.US,D,20181017,000000,42.8586,42.9029,42.5662,42.7717,28420.260019015,0
+FSZ.US,D,20181018,000000,42.6492,42.7158,42.2314,42.3299,8932.3778571798,0
+FSZ.US,D,20181019,000000,42.3299,42.4195,42.1755,42.2025,18926.110428418,0
+FSZ.US,D,20181022,000000,42.2749,42.2749,42.0482,42.2391,9885.9387330913,0
+FSZ.US,D,20181023,000000,41.229,41.6284,41.0361,41.1325,7286.4488670195,0
+FSZ.US,D,20181024,000000,41.0264,41.0264,40.2709,40.2709,8425.5395220486,0
+FSZ.US,D,20181025,000000,40.5845,40.8267,40.5845,40.7621,45753.301897132,0
+FSZ.US,D,20181026,000000,40.8084,41.0582,40.3607,41.0264,41771.148760989,0
+FSZ.US,D,20181029,000000,41.6477,41.7153,41.0631,41.0631,7651.289549977,0
+FSZ.US,D,20181030,000000,41.4277,41.748,41.3814,41.748,44083.533885075,0
+FSZ.US,D,20181031,000000,42.4118,42.5932,42.3704,42.4118,20694.343965706,0
+FSZ.US,D,20181101,000000,42.8316,42.9126,42.6222,42.9126,9243.321621064,0
+FSZ.US,D,20181102,000000,43.3603,43.422,42.9405,43.2976,55301.348406803,0
+FSZ.US,D,20181105,000000,43.0303,43.3603,42.4929,42.4929,79375.65108593,0
+FSZ.US,D,20181106,000000,42.6762,42.7573,42.6029,42.6665,26512.101787979,0
+FSZ.US,D,20181107,000000,43.0593,43.3274,43.0496,43.313,13699.145757525,0
+FSZ.US,D,20181108,000000,43.0593,43.0593,42.6222,42.6222,12888.619013,0
+FSZ.US,D,20181109,000000,42.6492,42.6492,42.465,42.5952,17387.975276404,0
+FSZ.US,D,20181112,000000,41.8571,41.9594,41.4423,41.4423,21233.313156439,0
+FSZ.US,D,20181113,000000,41.5368,41.8021,41.5098,41.7191,5775.2621745423,0
+FSZ.US,D,20181114,000000,41.748,41.8069,41.447,41.447,8312.5632878373,0
+FSZ.US,D,20181115,000000,41.119,41.4654,41.0168,41.4654,3944.8398844774,0
+FSZ.US,D,20181116,000000,41.1547,41.4625,41.1547,41.4625,3003.7167591213,0
+FSZ.US,D,20181119,000000,41.0775,41.0775,40.7639,40.9617,7372.4766416941,0
+FSZ.US,D,20181120,000000,40.407,40.5353,40.3163,40.3163,5730.6935683856,0
+FSZ.US,D,20181121,000000,40.6347,40.8373,40.6347,40.7621,6438.6088708286,0
+FSZ.US,D,20181123,000000,40.681,40.8267,40.6646,40.8267,13197.489818458,0
+FSZ.US,D,20181126,000000,41.1354,41.3371,41.1354,41.3188,9326.2399580998,0
+FSZ.US,D,20181127,000000,41.0264,41.2396,40.9859,41.2396,4264.0754820652,0
+FSZ.US,D,20181128,000000,41.1644,41.6824,41.0911,41.6824,8219.2801586721,0
+FSZ.US,D,20181129,000000,41.6651,41.8059,41.6651,41.7191,2741.4875182456,0
+FSZ.US,D,20181130,000000,41.4557,41.5465,41.2348,41.2348,11039.540097102,0
+FSZ.US,D,20181203,000000,42.1755,42.2527,42.0838,42.1755,4791.6434014554,0
+FSZ.US,D,20181204,000000,41.8841,41.8841,41.3544,41.4557,4492.1009089136,0
+FSZ.US,D,20181206,000000,40.625,40.9792,40.3877,40.9154,41157.553066924,0
+FSZ.US,D,20181207,000000,40.9251,41.0631,40.625,40.6386,8781.0518920895,0
+FSZ.US,D,20181210,000000,40.5527,40.5527,40.1696,40.4871,14891.096852414,0
+FSZ.US,D,20181211,000000,40.8364,41.1267,40.4696,40.6617,11466.569532836,0
+FSZ.US,D,20181212,000000,41.1644,41.4895,41.1644,41.2879,24749.050646755,0
+FSZ.US,D,20181213,000000,41.2348,41.2348,40.9859,41.0371,5578.3311240824,0
+FSZ.US,D,20181214,000000,40.5797,40.6433,40.3163,40.3607,6332.887991108,0
+FSZ.US,D,20181217,000000,40.051,40.1503,39.5223,39.5223,31206.316143417,0
+FSZ.US,D,20181218,000000,39.9053,39.9419,39.5406,39.6785,28027.434397308,0
+FSZ.US,D,20181219,000000,39.832,40.024,39.2859,39.4489,15192.712303381,0
+FSZ.US,D,20181220,000000,39.3042,39.4595,38.9028,38.9926,49070.035378564,0
+FSZ.US,D,20181221,000000,39.2859,39.3042,38.8112,38.8112,11397.125425569,0
+FSZ.US,D,20181224,000000,38.7292,38.8295,38.5024,38.5024,6754.7350307775,0
+FSZ.US,D,20181226,000000,38.4185,39.5223,38.4185,39.5223,66942.046447414,0
+FSZ.US,D,20181227,000000,38.9395,39.3235,38.5276,39.3235,58859.581544851,0
+FSZ.US,D,20181228,000000,40.0143,40.0143,39.7673,39.8339,8423.4665636227,0
+FSZ.US,D,20181231,000000,40.1966,40.1966,39.9612,39.9612,1968.2740253869,0
+FSZ.US,D,20190102,000000,39.9149,39.9149,39.6651,39.6651,1490.4571082182,0
+FSZ.US,D,20190103,000000,39.476,39.531,39.3342,39.3929,3080.4162208794,0
+FSZ.US,D,20190104,000000,40.0597,40.6347,40.0597,40.6347,4876.634696917,0
+FSZ.US,D,20190107,000000,40.8817,41.0978,40.8817,40.9907,4029.8311799391,0
+FSZ.US,D,20190108,000000,41.3814,41.3814,41.2348,41.2821,1831.4587692779,0
+FSZ.US,D,20190109,000000,41.8475,41.9121,41.7973,41.9082,2246.0504544568,0
+FSZ.US,D,20190110,000000,42.0482,42.0482,41.9005,41.9294,2399.449377973,0
+FSZ.US,D,20190111,000000,42.0578,42.1205,41.9806,42.022,8384.0803535307,0
+FSZ.US,D,20190114,000000,41.7838,42.1205,41.7838,42.0482,5377.2541567706,0
+FSZ.US,D,20190115,000000,41.8388,41.9131,41.805,41.8899,2426.3978375096,0
+FSZ.US,D,20190116,000000,42.5952,42.5952,42.3935,42.3935,1872.9179377958,0
+FSZ.US,D,20190117,000000,42.4833,42.6318,42.4562,42.5855,24066.010845423,0
+FSZ.US,D,20190118,000000,42.9454,43.0949,42.8769,43.0949,3282.5296674041,0
+FSZ.US,D,20190122,000000,42.5026,42.5576,42.2845,42.3752,7296.813659149,0
+FSZ.US,D,20190123,000000,42.7756,42.8036,42.5923,42.6348,5047.6537670533,0
+FSZ.US,D,20190124,000000,42.6858,42.818,42.6742,42.818,3668.0999346205,0
+FSZ.US,D,20190125,000000,42.7274,42.7688,42.5653,42.5653,4901.5101980278,0
+FSZ.US,D,20190128,000000,42.6116,42.7669,42.6116,42.7669,74374.63888346,0
+FSZ.US,D,20190129,000000,42.7756,42.9405,42.7042,42.7669,48528.993229406,0
+FSZ.US,D,20190130,000000,42.9126,43.4229,42.8046,43.1779,18191.246666438,0
+FSZ.US,D,20190131,000000,42.8672,43.1133,42.8229,42.9772,26820.972593438,0
+FSZ.US,D,20190201,000000,42.8132,43.012,42.7128,42.7669,47174.314898083,0
+FSZ.US,D,20190204,000000,42.4746,42.6762,42.3202,42.5566,38727.009312563,0
+FSZ.US,D,20190205,000000,42.7756,43.0207,42.7312,42.9589,56346.119453454,0
+FSZ.US,D,20190206,000000,42.9801,42.9801,42.9405,42.9405,1399.2469374789,0
+FSZ.US,D,20190207,000000,42.3492,42.3492,42.2662,42.2942,11370.176966032,0
+FSZ.US,D,20190208,000000,41.8108,42.0019,41.6738,42.0019,4992.7203687671,0
+FSZ.US,D,20190211,000000,41.9941,41.9941,41.8571,41.8571,2985.0601332882,0
+FSZ.US,D,20190212,000000,42.162,42.2401,42.162,42.2044,963.92566804099,0
+FSZ.US,D,20190213,000000,42.465,42.465,42.2083,42.2083,2848.2448771792,0
+FSZ.US,D,20190214,000000,42.0202,42.3057,42.0202,42.2208,23810.000479826,0
+FSZ.US,D,20190215,000000,42.4746,42.6858,42.3376,42.4958,2732.1592053291,0
+FSZ.US,D,20190219,000000,42.4195,42.4195,42.4195,42.4195,999.1659612812,0
+FSZ.US,D,20190220,000000,42.8316,43.0419,42.8316,43.0043,4369.7963617858,0
+FSZ.US,D,20190221,000000,42.8769,42.9232,42.8672,42.8672,1671.840970484,0
+FSZ.US,D,20190222,000000,43.1335,43.2879,43.1296,43.257,2619.1829711178,0
+FSZ.US,D,20190225,000000,43.4615,43.4615,43.2503,43.3603,7904.1904779361,0
+FSZ.US,D,20190226,000000,43.5233,43.5831,43.5233,43.5561,3732.3616458232,0
+FSZ.US,D,20190227,000000,43.4692,43.4692,43.3873,43.4133,3763.4560222116,0
+FSZ.US,D,20190228,000000,43.2879,43.3226,43.2021,43.2686,4757.4395874281,0
+FSZ.US,D,20190301,000000,43.6786,43.6922,43.5899,43.5899,2888.6675664841,0
+FSZ.US,D,20190304,000000,43.8263,43.8397,43.5426,43.6603,6997.2711666072,0
+FSZ.US,D,20190305,000000,43.5503,43.6506,43.3969,43.4789,12699.979796243,0
+FSZ.US,D,20190306,000000,43.533,43.6236,43.3603,43.3603,6304.9030523584,0
+FSZ.US,D,20190307,000000,43.0949,43.0949,42.7128,42.7128,10328.51535702,0
+FSZ.US,D,20190308,000000,42.5952,42.7573,42.5759,42.7398,12070.836913984,0
+FSZ.US,D,20190311,000000,42.8672,42.9126,42.7669,42.9029,2860.6826277345,0
+FSZ.US,D,20190312,000000,43.0949,43.0949,43.0901,43.0901,1413.7576464601,0
+FSZ.US,D,20190313,000000,43.3873,43.3969,43.3053,43.3419,5236.2929838098,0
+FSZ.US,D,20190314,000000,43.6786,43.7249,43.4596,43.5147,58481.266632125,0
+FSZ.US,D,20190315,000000,43.7973,43.943,43.7712,43.8523,5318.1748416326,0
+FSZ.US,D,20190318,000000,43.9237,44.0627,43.9237,44.0627,10535.811199609,0
+FSZ.US,D,20190319,000000,44.4919,44.4919,44.3376,44.3897,13966.557394465,0
+FSZ.US,D,20190320,000000,44.1639,44.682,43.9246,44.3897,44461.848797801,0
+FSZ.US,D,20190321,000000,44.0627,44.355,44.0627,44.355,3348.8643370327,0
+FSZ.US,D,20190322,000000,43.6603,43.7346,43.3805,43.505,1217.8630752131,0
+FSZ.US,D,20190325,000000,43.3053,43.3969,43.2811,43.3786,7823.3450993262,0
+FSZ.US,D,20190326,000000,43.614,43.614,43.3796,43.4963,1933.0337321467,0
+FSZ.US,D,20190327,000000,43.6622,43.6622,43.3516,43.5147,6590.9713151319,0
+FSZ.US,D,20190328,000000,43.4191,43.4692,43.4191,43.4635,1563.0106531245,0
+FSZ.US,D,20190329,000000,43.835,43.888,43.7809,43.8706,1610.6886969201,0
+FSZ.US,D,20190401,000000,44.6531,44.6531,44.6038,44.6357,2161.0591589951,0
+FSZ.US,D,20190402,000000,44.7911,44.8595,44.7448,44.8595,1026.1144208178,0
+FSZ.US,D,20190403,000000,45.1461,45.2648,45.0931,45.1634,2143.439012375,0
+FSZ.US,D,20190404,000000,45.0275,45.0275,45.01,45.0275,5636.3739600074,0
+FSZ.US,D,20190405,000000,45.1461,45.1461,45.1017,45.1017,4059.8890771146,0
+FSZ.US,D,20190408,000000,45.1634,45.1654,45.1374,45.1634,1925.7783776561,0
+FSZ.US,D,20190409,000000,44.8268,44.8268,44.7824,44.7824,778.39588892342,0
+FSZ.US,D,20190410,000000,44.9117,44.9117,44.874,44.874,1282.1247864158,0
+FSZ.US,D,20190411,000000,45.1374,45.229,45.0275,45.0275,10239.378144706,0
+FSZ.US,D,20190412,000000,45.3718,45.3718,45.3574,45.3699,1054.0993595674,0
+FSZ.US,D,20190415,000000,45.6121,45.6121,45.4983,45.5378,976.36341859636,0
+FSZ.US,D,20190416,000000,45.8495,45.8495,45.78,45.8012,1657.3302615027,0
+FSZ.US,D,20190417,000000,45.8215,45.8215,45.724,45.7288,1036.4792129473,0
+FSZ.US,D,20190418,000000,45.7384,45.8379,45.7384,45.8302,4083.7280990124,0
+FSZ.US,D,20190422,000000,45.6584,45.6584,45.6584,45.6584,783.57828498816,0
+FSZ.US,D,20190423,000000,45.7018,45.7472,45.6951,45.7211,4029.8311799391,0
+FSZ.US,D,20190424,000000,45.7279,45.7732,45.6304,45.7018,1464.5451278945,0
+FSZ.US,D,20190425,000000,45.5889,45.6391,45.5108,45.5108,1757.8687451586,0
+FSZ.US,D,20190426,000000,45.4654,45.6488,45.4654,45.6488,1792.0725591859,0
+FSZ.US,D,20190429,000000,45.6854,45.6854,45.6854,45.6854,918.32058267131,0
+FSZ.US,D,20190430,000000,45.7472,45.8041,45.6488,45.7211,2631.6207216732,0
+FSZ.US,D,20190501,000000,45.7298,45.972,45.6488,45.6488,6343.2527832375,0
+FSZ.US,D,20190502,000000,45.4384,45.5099,45.4384,45.4597,4094.0928911418,0
+FSZ.US,D,20190503,000000,45.4837,45.6584,45.4837,45.6584,6100.7166474078,0
+FSZ.US,D,20190506,000000,44.7448,45.0468,44.7448,45.0468,1445.8885020615,0
+FSZ.US,D,20190507,000000,44.7187,44.7187,44.5171,44.5315,3227.5962691179,0
+FSZ.US,D,20190508,000000,44.6907,44.7911,44.6907,44.7544,2904.2147546783,0
+FSZ.US,D,20190509,000000,44.1803,44.435,44.079,44.3627,14030.819105668,0
+FSZ.US,D,20190510,000000,44.4823,44.736,44.3964,44.736,1661.4761783545,0
+FSZ.US,D,20190513,000000,43.8369,43.9778,43.7877,43.9778,9785.4002494354,0
+FSZ.US,D,20190514,000000,43.97,44.025,43.97,44.025,521.34904411249,0
+FSZ.US,D,20190515,000000,43.7134,44.1514,43.6922,44.1514,3671.2093722593,0
+FSZ.US,D,20190516,000000,44.5528,44.6724,44.5528,44.6724,649.87246651796,0
+FSZ.US,D,20190517,000000,44.4447,44.4803,44.4447,44.4688,897.59099841236,0
+FSZ.US,D,20190520,000000,44.3077,44.3077,44.1678,44.19,6986.9063744777,0
+FSZ.US,D,20190521,000000,44.4726,44.5672,44.4726,44.5624,3517.8104487431,0
+FSZ.US,D,20190522,000000,44.5528,44.7544,44.5528,44.6444,1490.4571082182,0
+FSZ.US,D,20190523,000000,44.2711,44.354,44.2353,44.2826,1514.296130116,0
+FSZ.US,D,20190524,000000,44.7911,45.0004,44.7911,44.8644,3151.9332865727,0
+FSZ.US,D,20190528,000000,44.8461,44.8461,44.4602,44.4602,1547.4634649303,0
+FSZ.US,D,20190529,000000,44.216,44.216,43.9498,44.1543,5369.99880228,0
+FSZ.US,D,20190530,000000,44.2894,44.5267,44.2749,44.5171,9945.0180482293,0
+FSZ.US,D,20190531,000000,44.1996,44.1996,44.1466,44.1466,395.93505934587,0
+FSZ.US,D,20190603,000000,44.435,44.6637,44.3627,44.6261,15650.836115504,0
+FSZ.US,D,20190604,000000,45.01,45.0969,44.6261,45.0969,20356.451742285,0
+FSZ.US,D,20190605,000000,45.4751,45.4751,45.3525,45.3525,9487.9307153196,0
+FSZ.US,D,20190606,000000,45.6488,45.6488,45.4837,45.4896,1583.7402373835,0
+FSZ.US,D,20190607,000000,46.0492,46.1485,46.0492,46.109,8035.8233379804,0
+FSZ.US,D,20190610,000000,46.0945,46.0945,46.0945,46.0945,992.94708600351,0
+FSZ.US,D,20190611,000000,46.3367,46.3367,46.2866,46.2866,778.39588892342,0
+FSZ.US,D,20190612,000000,46.4042,46.4679,46.2769,46.2769,7928.0294998339,0
+FSZ.US,D,20190613,000000,46.4332,46.4775,46.3589,46.4139,1962.0551501092,0
+FSZ.US,D,20190614,000000,46.0511,46.0704,45.9488,46.0589,7868.9501846959,0
+FSZ.US,D,20190617,000000,45.9199,45.9247,45.8852,45.8968,1955.8362748316,0
+FSZ.US,D,20190618,000000,46.4371,46.4371,46.2287,46.3772,2740.4510390327,0
+FSZ.US,D,20190619,000000,46.5807,46.6599,46.4785,46.6599,2797.4573957448,0
+FSZ.US,D,20190620,000000,47.343,47.4182,47.343,47.371,9646.5120349005,0
+FSZ.US,D,20190621,000000,47.287,47.3912,47.1973,47.3903,3497.0808644842,0
+FSZ.US,D,20190624,000000,47.5195,47.6777,47.5195,47.6777,1798.2914344636,0
+FSZ.US,D,20190625,000000,47.4925,47.4925,47.2638,47.2677,1290.4166201194,0
+FSZ.US,D,20190626,000000,47.2774,47.2774,47.1133,47.1133,1500.8219003477,0
+FSZ.US,D,20190627,000000,47.2407,47.2793,47.2407,47.2793,1273.8329527122,0
+FSZ.US,D,20190628,000000,47.5524,47.7153,47.5524,47.6777,2767.3994985693,0
+FSZ.US,D,20190701,000000,47.4192,47.4452,47.4192,47.4452,26543.196164367,0
+FSZ.US,D,20190702,000000,47.5292,47.5292,47.5108,47.5195,4420.5838432202,0
+FSZ.US,D,20190703,000000,47.892,47.892,47.781,47.8071,1852.1883535368,0
+FSZ.US,D,20190705,000000,46.9918,46.9918,46.9146,46.9146,478.85339638165,0
+FSZ.US,D,20190708,000000,46.6918,46.7844,46.6918,46.7014,1068.6100685487,0
+FSZ.US,D,20190709,000000,46.3299,46.4235,46.247,46.2663,9243.321621064,0
+FSZ.US,D,20190710,000000,46.3946,46.3946,46.2383,46.2383,2454.3827762592,0
+FSZ.US,D,20190712,000000,46.247,46.4042,45.9768,46.3908,18679.428375737,0
+FSZ.US,D,20190715,000000,46.5055,46.5055,46.3569,46.3569,2672.0434109781,0
+FSZ.US,D,20190716,000000,46.4428,46.4428,46.3676,46.3676,719.31657378543,0
+FSZ.US,D,20190717,000000,46.8046,46.8886,46.5807,46.5807,3826.6812542014,0
+FSZ.US,D,20190718,000000,46.4602,46.768,46.326,46.465,8309.4538501985,0
+FSZ.US,D,20190719,000000,46.8886,46.8886,46.4978,46.8451,14907.680519821,0
+FSZ.US,D,20190722,000000,46.8789,47.0448,46.7014,46.74,5187.5784608012,0
+FSZ.US,D,20190723,000000,46.9802,46.9802,46.8963,46.9416,791.87011869174,0
+FSZ.US,D,20190724,000000,46.6744,46.6927,46.546,46.6252,2210.8101612166,0
+FSZ.US,D,20190725,000000,46.5055,46.5055,45.9547,45.9864,4376.0152370635,0
+FSZ.US,D,20190726,000000,46.5537,46.5807,46.5537,46.5807,2801.6033125965,0
+FSZ.US,D,20190729,000000,46.2007,46.3772,45.8282,45.9122,7735.2443662257,0
+FSZ.US,D,20190730,000000,45.4751,45.4837,45.2532,45.3622,3732.3616458232,0
+FSZ.US,D,20190731,000000,45.6623,45.7462,45.2995,45.3651,9027.733944771,0
+FSZ.US,D,20190801,000000,45.4481,45.4481,45.4481,45.4481,514.09368962186,0
+FSZ.US,D,20190802,000000,45.2706,45.3362,44.9676,45.2946,13218.219402716,0
+FSZ.US,D,20190805,000000,44.6107,44.6107,43.9681,43.9681,13414.113973964,0
+FSZ.US,D,20190806,000000,44.1659,44.2266,43.9585,44.2102,15357.512498241,0
+FSZ.US,D,20190807,000000,44.1186,44.5171,44.1186,44.5171,3529.2117200856,0
+FSZ.US,D,20190808,000000,44.628,44.9348,44.6107,44.9348,4319.0088803514,0
+FSZ.US,D,20190809,000000,44.6936,44.8991,44.6936,44.8991,6831.4344925356,0
+FSZ.US,D,20190812,000000,44.5662,44.5827,44.5074,44.5634,2355.9172510292,0
+FSZ.US,D,20190813,000000,44.1929,44.6463,44.1929,44.4147,7172.4361535953,0
+FSZ.US,D,20190814,000000,43.5281,43.5281,43.4944,43.5137,12907.275638832,0
+FSZ.US,D,20190815,000000,42.844,43.2068,42.844,42.984,113784.68799735,0
+FSZ.US,D,20190816,000000,43.4201,43.6526,43.3081,43.6053,71061.014839667,0
+FSZ.US,D,20190819,000000,44.0617,44.0627,43.9122,43.9122,32300.838192289,0
+FSZ.US,D,20190820,000000,43.941,43.941,43.7828,43.8484,3062.7960742593,0
+FSZ.US,D,20190821,000000,44.4524,44.4524,44.1301,44.2295,14719.041303065,0
+FSZ.US,D,20190822,000000,44.2102,44.2102,43.9459,44.1466,20811.466116769,0
+FSZ.US,D,20190823,000000,44.0154,44.0935,43.7751,43.8147,19476.480890493,0
+FSZ.US,D,20190826,000000,43.8407,43.9034,43.6246,43.7365,13453.500184056,0
+FSZ.US,D,20190827,000000,43.7365,43.8581,43.6806,43.6806,8341.5847057999,0
+FSZ.US,D,20190828,000000,43.3564,43.5001,43.2628,43.5001,9751.1964354082,0
+FSZ.US,D,20190829,000000,43.7751,43.9034,43.7751,43.8273,1753.7228283068,0
+FSZ.US,D,20190830,000000,44.0713,44.2942,44.0434,44.2942,11475.897845753,0
+FSZ.US,D,20190903,000000,44.2392,44.2942,44.0993,44.1379,4159.3910815575,0
+FSZ.US,D,20190904,000000,44.7042,44.8991,44.6849,44.8991,14996.817732134,0
+FSZ.US,D,20190905,000000,45.3651,45.3651,45.1171,45.1171,5311.9559663549,0
+FSZ.US,D,20190906,000000,45.3902,45.5021,45.3362,45.4085,39033.807159595,0
+FSZ.US,D,20190909,000000,45.7346,45.7346,45.587,45.6352,20202.016339556,0
+FSZ.US,D,20190910,000000,45.4181,45.6719,45.4181,45.6719,4933.6410536291,0
+FSZ.US,D,20190911,000000,45.8282,46.0241,45.7114,46.0241,9599.8704703179,0
+FSZ.US,D,20190912,000000,46.0713,46.191,46.0713,46.1389,4000.8097619766,0
+FSZ.US,D,20190913,000000,46.3213,46.3299,46.2566,46.2566,1356.751289748,0
+FSZ.US,D,20190916,000000,45.7067,45.7163,45.6054,45.6054,1897.7934389065,0
+FSZ.US,D,20190917,000000,45.3555,45.5493,45.3555,45.5493,1544.3540272915,0
+FSZ.US,D,20190918,000000,45.4857,45.5725,45.3468,45.4085,4144.8803725762,0
+FSZ.US,D,20190919,000000,45.7916,45.7916,45.5678,45.5678,5701.6721504231,0
+FSZ.US,D,20190920,000000,45.5397,45.6439,45.5397,45.6439,1010.5672326236,0
+FSZ.US,D,20190923,000000,45.149,45.2706,45.0785,45.2706,1989.0036096459,0
+FSZ.US,D,20190924,000000,45.1403,45.1403,45.1403,45.1403,246.68205268146,0
+FSZ.US,D,20190925,000000,44.8894,45.0004,44.656,44.8701,8032.7139003416,0
+FSZ.US,D,20190926,000000,45.177,45.177,45.094,45.094,2203.554806726,0
+FSZ.US,D,20190927,000000,45.476,45.476,45.1866,45.3362,8627.6529685733,0
+FSZ.US,D,20190930,000000,45.3178,45.3265,45.149,45.3092,7937.3578127504,0
+FSZ.US,D,20191001,000000,45.3458,45.3458,45.0284,45.0284,9784.3637702225,0
+FSZ.US,D,20191002,000000,44.3298,44.3298,43.9083,43.9083,7670.982655023,0
+FSZ.US,D,20191003,000000,44.0511,44.0694,44.0511,44.0694,1448.9979397003,0
+FSZ.US,D,20191004,000000,44.3714,44.6174,44.3714,44.6174,2236.7221415403,0
+FSZ.US,D,20191007,000000,44.8585,44.9078,44.8422,44.8701,1640.7465940956,0
+FSZ.US,D,20191008,000000,44.5914,44.5914,44.3298,44.4418,8831.8393735239,0
+FSZ.US,D,20191009,000000,44.6415,44.6415,44.5914,44.5914,646.76302887911,0
+FSZ.US,D,20191010,000000,44.7399,44.9541,44.7129,44.8963,8769.6506207471,0
+FSZ.US,D,20191011,000000,45.6342,45.9218,45.6342,45.8919,3056.5771989816,0
+FSZ.US,D,20191015,000000,45.9604,46.192,45.8765,46.1485,1560.9376946986,0
+FSZ.US,D,20191016,000000,46.3232,46.3502,46.2759,46.3415,8466.9986905665,0
+FSZ.US,D,20191017,000000,46.3646,46.3878,46.3599,46.3792,6768.2092605459,0
+FSZ.US,D,20191018,000000,46.1736,46.2807,46.1631,46.2807,1585.8131958094,0
+FSZ.US,D,20191021,000000,46.6396,46.6396,46.6396,46.6396,1314.2556420172,0
+FSZ.US,D,20191022,000000,46.4631,46.6676,46.3878,46.3878,10231.086311003,0
+FSZ.US,D,20191023,000000,46.2547,46.3039,46.2547,46.2759,1412.7211672472,0
+FSZ.US,D,20191024,000000,46.5084,46.5084,46.2489,46.2576,2705.2107457924,0
+FSZ.US,D,20191025,000000,46.547,46.547,46.4544,46.4544,1456.253294191,0
+FSZ.US,D,20191028,000000,46.7139,46.8635,46.7139,46.8635,932.83129165257,0
+FSZ.US,D,20191030,000000,46.8732,47.1616,46.7891,47.1616,1152.5648847974,0
+FSZ.US,D,20191031,000000,46.9957,47.0487,46.9561,47.0487,1684.2787210394,0
+FSZ.US,D,20191101,000000,47.2908,47.3101,47.2629,47.3024,1635.5641980308,0
+FSZ.US,D,20191104,000000,47.7829,47.9344,47.7829,47.8118,10617.693057432,0
+FSZ.US,D,20191105,000000,47.618,47.8215,47.618,47.8215,53797.417068816,0
+FSZ.US,D,20191106,000000,47.7675,47.862,47.7106,47.7492,46396.955488373,0
+FSZ.US,D,20191107,000000,47.9344,48.0917,47.8852,48.0366,4735.6735239562,0
+FSZ.US,D,20191108,000000,47.6913,47.944,47.618,47.8071,14783.303014267,0
+FSZ.US,D,20191111,000000,47.8688,47.891,47.865,47.8688,1544.3540272915,0
+FSZ.US,D,20191112,000000,47.5707,47.7202,47.5524,47.7106,7493.744709609,0
+FSZ.US,D,20191113,000000,47.6826,47.8813,47.6681,47.7492,14256.77157409,0
+FSZ.US,D,20191114,000000,47.6546,47.726,47.5996,47.5996,3416.2354858743,0
+FSZ.US,D,20191115,000000,47.973,48.0309,47.9074,48.0174,11215.741563303,0
+FSZ.US,D,20191118,000000,48.1293,48.192,48.11,48.1457,2543.5199885727,0
+FSZ.US,D,20191119,000000,47.9585,47.9585,47.8668,47.8823,1141.163613455,0
+FSZ.US,D,20191120,000000,47.7935,47.9682,47.7762,47.8601,2083.3232180241,0
+FSZ.US,D,20191121,000000,47.8341,47.8341,47.8118,47.8118,358.62180767977,0
+FSZ.US,D,20191122,000000,47.9132,47.9132,47.7443,47.7443,1906.0852726101,0
+FSZ.US,D,20191125,000000,48.1563,48.1949,48.0935,48.1717,2508.2796953325,0
+FSZ.US,D,20191126,000000,48.3984,48.4264,48.3734,48.3734,9163.5127216671,0
+FSZ.US,D,20191127,000000,48.464,48.4979,48.3946,48.4506,872.71549730163,0
+FSZ.US,D,20191129,000000,48.1486,48.1583,48.0463,48.0695,705.84234401711,0
+FSZ.US,D,20191202,000000,47.9344,47.9344,47.7057,47.8167,1045.8075258638,0
+FSZ.US,D,20191203,000000,47.5147,47.7395,47.5147,47.6633,20835.305138667,0
+FSZ.US,D,20191204,000000,48.0174,48.0454,47.9344,48.0454,1368.1525610904,0
+FSZ.US,D,20191205,000000,48.1293,48.1621,48.1293,48.1486,1190.9146156764,0
+FSZ.US,D,20191206,000000,48.4863,48.5075,48.4863,48.5075,422.8835188825,0
+FSZ.US,D,20191209,000000,48.493,48.5007,48.3367,48.386,1834.5682069167,0
+FSZ.US,D,20191210,000000,48.1959,48.3261,48.1959,48.3261,2804.7127502354,0
+FSZ.US,D,20191211,000000,48.4187,48.4979,48.3657,48.4979,6461.4114135135,0
+FSZ.US,D,20191212,000000,48.766,48.9629,48.6898,48.9629,1042.698088225,0
+FSZ.US,D,20191216,000000,49.4627,49.5099,49.4385,49.4434,3656.6986632781,0
+FSZ.US,D,20191217,000000,49.535,49.7038,49.535,49.6132,2412.9236077413,0
+FSZ.US,D,20191218,000000,49.6749,49.6749,49.563,49.563,923.50297873604,0
+FSZ.US,D,20191219,000000,49.6286,49.6286,49.5543,49.5784,3205.830205646,0
+FSZ.US,D,20191220,000000,49.5919,49.6758,49.5543,49.6006,4576.0557251623,0
+FSZ.US,D,20191223,000000,49.973,49.973,49.8862,49.9171,617.74161091659,0
+FSZ.US,D,20191224,000000,49.6701,49.8891,49.6701,49.8813,961.85270961509,0
+FSZ.US,D,20191226,000000,50.0347,50.1419,49.9884,49.9884,869.60605966278,0
+FSZ.US,D,20191227,000000,50.3367,50.355,50.2981,50.2981,2027.3533405249,0
+FSZ.US,D,20191230,000000,50.4872,50.4872,50.1698,50.1698,1124.5799460478,0
+FSZ.US,D,20191231,000000,50.1785,50.3001,49.973,50.3001,4059.8890771146,0
+FSZ.US,D,20200102,000000,50.7661,50.9793,50.5413,50.8076,23635.87197205,0
+FSZ.US,D,20200103,000000,50.3136,50.4969,50.3136,50.3464,1736.1026816867,0
+FSZ.US,D,20200106,000000,50.1612,50.3927,50.1612,50.3927,3554.0872211963,0
+FSZ.US,D,20200107,000000,50.523,50.5606,50.5037,50.5548,2214.9560780684,0
+FSZ.US,D,20200108,000000,50.7661,50.7748,50.5114,50.6629,5352.3786556599,0
+FSZ.US,D,20200109,000000,50.6262,50.6262,50.4602,50.5364,4979.2461389988,0
+FSZ.US,D,20200110,000000,50.4399,50.4399,50.2586,50.2586,2416.0330453802,0
+FSZ.US,D,20200113,000000,50.3743,50.523,50.247,50.523,7023.1831469309,0
+FSZ.US,D,20200114,000000,50.7053,50.9513,50.7053,50.9513,1132.8717797514,0
+FSZ.US,D,20200115,000000,51.1559,51.2321,51.0449,51.1096,2649.2408682933,0
+FSZ.US,D,20200116,000000,50.9996,51.2649,50.8587,51.2649,7934.2483751116,0
+FSZ.US,D,20200117,000000,51.374,51.5302,51.374,51.5302,5805.3200717178,0
+FSZ.US,D,20200121,000000,51.5003,51.5572,51.4443,51.4443,3462.8770504569,0
+FSZ.US,D,20200122,000000,51.5572,51.646,51.5572,51.6228,2177.6428264023,0
+FSZ.US,D,20200123,000000,51.2968,51.2968,51.0266,51.0642,1778.5983294176,0
+FSZ.US,D,20200124,000000,51.2505,51.2505,51.0266,51.0498,3350.9372954586,0
+FSZ.US,D,20200127,000000,50.2384,50.355,50.1968,50.2181,3530.2481992985,0
+FSZ.US,D,20200128,000000,50.3483,50.5133,50.3483,50.4661,2365.2455639457,0
+FSZ.US,D,20200129,000000,50.523,50.6445,50.523,50.5703,1549.5364233562,0
+FSZ.US,D,20200130,000000,50.03,50.384,49.9961,50.384,4044.3418889204,0
+FSZ.US,D,20200131,000000,50.0763,50.0763,49.5099,49.5099,16985.82134178,0
+FSZ.US,D,20200203,000000,49.8148,49.9567,49.7473,49.7473,1301.8178914618,0
+FSZ.US,D,20200204,000000,50.2065,50.4062,50.2065,50.3223,1633.4912396049,0
+FSZ.US,D,20200205,000000,50.8027,50.9899,50.7748,50.8819,4708.7250644196,0
+FSZ.US,D,20200206,000000,50.7941,50.7941,50.6166,50.6629,5344.0868219563,0
+FSZ.US,D,20200207,000000,50.412,50.412,50.3078,50.3078,1172.2579898434,0
+FSZ.US,D,20200210,000000,50.6445,50.8413,50.6445,50.8413,1832.4952484908,0
+FSZ.US,D,20200211,000000,51.0893,51.126,51.0372,51.0372,992.94708600351,0
+FSZ.US,D,20200212,000000,51.344,51.4713,51.2775,51.4482,11538.08659853,0
+FSZ.US,D,20200213,000000,51.1376,51.2958,51.1376,51.1867,1630.3818019661,0
+FSZ.US,D,20200214,000000,51.3151,51.3151,51.3122,51.3122,453.97789527092,0
+FSZ.US,D,20200218,000000,50.905,51.1096,50.905,51.0537,2176.6063471893,0
+FSZ.US,D,20200219,000000,51.2543,51.3277,51.2543,51.3151,2321.7134370019,0
+FSZ.US,D,20200220,000000,51.3344,51.3344,50.961,51.0816,2075.0313843205,0
+FSZ.US,D,20200221,000000,51.1636,51.1636,50.961,50.9871,2667.8974941263,0
+FSZ.US,D,20200224,000000,48.6898,49.1906,48.6898,48.765,15253.864576946,0
+FSZ.US,D,20200225,000000,48.8182,48.8182,47.6507,47.6507,18538.467202776,0
+FSZ.US,D,20200226,000000,47.918,47.9826,47.7395,47.7771,2051.1923624227,0
+FSZ.US,D,20200227,000000,47.3101,47.4588,47.0121,47.0121,3345.7548993939,0
+FSZ.US,D,20200228,000000,45.5117,45.9131,44.5817,45.7269,46395.91900916,0
+FSZ.US,D,20200302,000000,46.1929,46.8818,45.9276,46.8818,55952.257352534,0
+FSZ.US,D,20200303,000000,48.3444,48.5026,46.63,46.9658,13567.51289748,0
+FSZ.US,D,20200304,000000,47.6093,48.0935,47.0584,48.0935,69613.053379179,0
+FSZ.US,D,20200305,000000,46.7235,47.1905,46.1755,46.5045,18703.267397634,0
+FSZ.US,D,20200306,000000,45.8012,46.6579,45.6439,46.2228,37425.191421101,0
+FSZ.US,D,20200309,000000,43.0457,44.3395,41.4529,42.8846,16523.551612806,0
+FSZ.US,D,20200310,000000,44.656,44.656,42.9145,44.3193,66564.768013902,0
+FSZ.US,D,20200311,000000,43.04,43.0467,42.0491,42.2025,7976.7440228424,0
+FSZ.US,D,20200312,000000,38.9385,39.1026,36.7581,37.2733,20547.163917467,0
+FSZ.US,D,20200313,000000,39.1335,39.3525,37.2338,39.0273,45168.72762103,0
+FSZ.US,D,20200316,000000,33.937,36.0133,33.8617,34.0847,68711.316463915,0
+FSZ.US,D,20200317,000000,34.9693,35.6592,34.0971,35.4874,33028.446599779,0
+FSZ.US,D,20200318,000000,33.6958,34.8728,33.5742,34.6365,28896.003977758,0
+FSZ.US,D,20200319,000000,34.757,35.9757,34.458,35.498,4866.2699047876,0
+FSZ.US,D,20200320,000000,36.1908,36.595,34.6345,34.8034,9043.2811329652,0
+FSZ.US,D,20200323,000000,35.1758,35.1854,34.0392,34.2553,5694.4167959325,0
+FSZ.US,D,20200324,000000,36.6761,37.718,36.5536,37.6245,12205.579211668,0
+FSZ.US,D,20200325,000000,37.5222,39.5194,37.5222,38.9058,12697.906837818,0
+FSZ.US,D,20200326,000000,38.8083,40.2594,38.8083,40.2594,10791.821565208,0
+FSZ.US,D,20200327,000000,39.0119,39.5966,38.5469,38.7147,211376.46125083,0
+FSZ.US,D,20200330,000000,38.6674,39.3891,38.6674,39.3891,21572.241859072,0
+FSZ.US,D,20200331,000000,39.4595,39.5338,38.9385,39.0177,13693.96336146,0
+FSZ.US,D,20200401,000000,38.6385,38.761,38.2362,38.2873,3769.6748974893,0
+FSZ.US,D,20200402,000000,38.4253,38.9848,38.2757,38.8141,35199.870550903,0
+FSZ.US,D,20200403,000000,38.3413,38.4533,37.8309,38.0481,8103.194486822,0
+FSZ.US,D,20200406,000000,39.0312,39.5338,38.9385,39.5338,5518.2153297314,0
+FSZ.US,D,20200407,000000,41.0428,41.0428,39.9709,39.9709,16056.099487767,0
+FSZ.US,D,20200408,000000,40.3481,40.9965,40.3481,40.9965,4954.3706378881,0
+FSZ.US,D,20200409,000000,41.0901,41.6796,41.0901,41.5059,7953.9414801576,0
+FSZ.US,D,20200413,000000,41.2753,41.2753,40.9985,41.0602,3553.0507419833,0
+FSZ.US,D,20200414,000000,41.9555,42.2816,41.9371,42.0799,9107.5428441679,0
+FSZ.US,D,20200415,000000,40.7166,40.9579,40.4572,40.5854,11650.026353528,0
+FSZ.US,D,20200416,000000,40.651,40.651,40.0461,40.2797,5910.0044722255,0
+FSZ.US,D,20200417,000000,41.3496,41.5281,41.0466,41.4992,14268.172845433,0
+FSZ.US,D,20200420,000000,41.367,41.9178,41.2367,41.2367,3593.4734312883,0
+FSZ.US,D,20200421,000000,40.5584,41.0139,40.3616,40.5112,39431.815177367,0
+FSZ.US,D,20200422,000000,41.1547,41.1644,40.681,40.9154,4825.8472154826,0
+FSZ.US,D,20200423,000000,40.9772,41.2107,40.4928,40.4928,1407.5387711824,0
+FSZ.US,D,20200424,000000,40.6231,41.0611,40.6231,41.0611,2513.4620913972,0
+FSZ.US,D,20200427,000000,41.0235,41.4992,41.0235,41.4345,5533.7625179256,0
+FSZ.US,D,20200428,000000,41.9324,41.9324,41.5638,41.5638,3233.8151443956,0
+FSZ.US,D,20200429,000000,42.1041,42.5141,42.0491,42.2353,5178.2501478847,0
+FSZ.US,D,20200430,000000,42.0298,42.1128,41.6757,41.7413,12849.232802908,0
+FSZ.US,D,20200501,000000,41.4153,41.4153,41.1354,41.1354,1419.9765217378,0
+FSZ.US,D,20200504,000000,40.6607,40.68,40.5121,40.626,13710.547028866,0
+FSZ.US,D,20200505,000000,41.0708,41.1258,40.5295,40.5498,7700.0040729855,0
+FSZ.US,D,20200506,000000,40.9579,40.9579,40.5951,40.5951,1501.8583795606,0
+FSZ.US,D,20200507,000000,40.9039,41.2069,40.8102,41.0901,4430.9486353497,0
+FSZ.US,D,20200508,000000,41.5735,41.8136,41.5735,41.7866,1854.2613119627,0
+FSZ.US,D,20200511,000000,41.6391,41.6757,41.6391,41.6757,4195.6678540107,0
+FSZ.US,D,20200512,000000,41.722,41.722,41.2753,41.2965,1233.4102634073,0
+FSZ.US,D,20200513,000000,41.1547,41.1547,40.5025,40.5025,3191.3194966647,0
+FSZ.US,D,20200514,000000,39.7287,40.0837,39.5898,39.9998,5902.7491177349,0
+FSZ.US,D,20200515,000000,40.3713,40.3713,40.2236,40.2236,1296.6354953971,0
+FSZ.US,D,20200518,000000,41.3968,41.8812,41.3448,41.8812,7850.2935588628,0
+FSZ.US,D,20200519,000000,42.1041,42.1041,41.8677,41.8677,885.15324785699,0
+FSZ.US,D,20200520,000000,42.3153,42.546,42.3153,42.546,2987.1330917141,0
+FSZ.US,D,20200521,000000,42.3279,42.3279,42.2073,42.216,954.59735512446,0
+FSZ.US,D,20200522,000000,42.0587,42.0587,41.8532,41.8532,1912.3041478878,0
+FSZ.US,D,20200526,000000,43.2686,43.4355,43.2232,43.2232,1634.5277188179,0
+FSZ.US,D,20200527,000000,43.3526,43.3998,42.9994,43.1007,5958.718995234,0
+FSZ.US,D,20200528,000000,43.8378,44.1726,43.7278,43.7278,2478.221798157,0
+FSZ.US,D,20200529,000000,43.9392,44.0781,43.7162,43.9941,10495.388510305,0
+FSZ.US,D,20200601,000000,44.0511,44.5865,44.0511,44.4968,2795.3844373189,0
+FSZ.US,D,20200602,000000,44.5451,44.8894,44.4707,44.8798,9379.1003979601,0
+FSZ.US,D,20200603,000000,45.8292,46.0945,45.7925,46.0945,1760.9781827975,0
+FSZ.US,D,20200604,000000,45.8572,46.025,45.8572,45.9218,2380.7927521399,0
+FSZ.US,D,20200605,000000,46.136,46.3183,45.9787,45.9787,2619.1829711178,0
+FSZ.US,D,20200608,000000,46.63,46.74,46.5229,46.74,1859.4437080275,0
+FSZ.US,D,20200609,000000,46.0164,46.6579,46.0164,46.6396,8418.284167558,0
+FSZ.US,D,20200610,000000,46.6676,46.6676,46.2209,46.2952,3150.8968073598,0
+FSZ.US,D,20200611,000000,45.503,45.6632,44.0645,44.0751,14326.215681358,0
+FSZ.US,D,20200612,000000,45.1124,45.149,44.4988,44.6174,15768.99474578,0
+FSZ.US,D,20200615,000000,44.3761,44.656,44.136,44.627,10096.34401332,0
+FSZ.US,D,20200616,000000,45.8195,45.8195,45.5879,45.6063,3433.8556324944,0
+FSZ.US,D,20200617,000000,46.082,46.0983,45.8195,45.8292,4218.4703966955,0
+FSZ.US,D,20200618,000000,45.8765,45.9131,45.7925,45.7925,2338.2971044091,0
+FSZ.US,D,20200619,000000,45.9787,45.9787,45.6246,45.6246,2290.6190606135,0
+FSZ.US,D,20200622,000000,45.998,46.2257,45.8099,46.2257,13931.317101225,0
+FSZ.US,D,20200623,000000,46.4997,46.5267,46.4168,46.4168,2220.1384741331,0
+FSZ.US,D,20200624,000000,46.0993,46.0993,45.476,45.5879,5095.3318108489,0
+FSZ.US,D,20200625,000000,45.4259,45.9276,45.3516,45.9276,16396.064669613,0
+FSZ.US,D,20200626,000000,45.6642,45.724,45.4355,45.4924,1969.3105045999,0
+FSZ.US,D,20200629,000000,45.8138,45.9131,45.5493,45.8186,12772.533341149,0
+FSZ.US,D,20200630,000000,45.9276,46.2025,45.9179,46.191,1663.5491367804,0
+FSZ.US,D,20200701,000000,46.3627,46.7226,46.3058,46.3058,13301.137739752,0
+FSZ.US,D,20200702,000000,46.6936,46.8837,46.5624,46.6377,5675.7601700994,0
+FSZ.US,D,20200706,000000,47.3757,47.5552,47.2329,47.452,9328.3129165257,0
+FSZ.US,D,20200707,000000,47.2426,47.2426,46.9108,46.9108,124.37750555368,0
+FSZ.US,D,20200708,000000,47.0352,47.3468,47.0352,47.3401,9683.8252865666,0
+FSZ.US,D,20200709,000000,47.8678,47.8678,46.7786,46.7891,14273.355241497,0
+FSZ.US,D,20200710,000000,46.8277,47.2059,46.7612,47.2059,6511.1624157349,0
+FSZ.US,D,20200713,000000,47.2243,47.2243,46.7805,46.7805,600.12146429649,0
+FSZ.US,D,20200714,000000,47.0062,47.4675,46.684,47.4675,17567.286180244,0
+FSZ.US,D,20200715,000000,47.8929,47.8929,47.4799,47.4992,1729.883806409,0
+FSZ.US,D,20200716,000000,47.6218,47.7269,47.6218,47.7067,1520.5150053937,0
+FSZ.US,D,20200717,000000,47.7829,47.9392,47.7732,47.9392,4168.719394474,0
+FSZ.US,D,20200720,000000,48.0348,48.19,48.0348,48.19,578.35540082459,0
+FSZ.US,D,20200721,000000,48.2556,48.2556,48.2556,48.2556,331.67334814314,0
+FSZ.US,D,20200722,000000,48.5393,48.5393,48.5393,48.5393,241.49965661672,0
+FSZ.US,D,20200723,000000,48.3039,48.3126,48.2653,48.3126,2322.7499162149,0
+FSZ.US,D,20200724,000000,47.8765,48.0521,47.7163,47.9952,871.67901808868,0
+FSZ.US,D,20200727,000000,48.3222,48.5296,48.2942,48.4061,2211.8466404295,0
+FSZ.US,D,20200728,000000,48.2836,48.4061,48.19,48.19,3399.6518184671,0
+FSZ.US,D,20200729,000000,48.4631,48.8229,48.4631,48.7573,1377.480874007,0
+FSZ.US,D,20200730,000000,48.0945,48.4679,48.0945,48.4245,992.94708600351,0
+FSZ.US,D,20200731,000000,48.4438,48.4438,47.4992,47.6497,7003.4900418849,0
+FSZ.US,D,20200803,000000,48.4341,48.4341,48.2749,48.3705,2744.5969558844,0
+FSZ.US,D,20200804,000000,48.1321,48.3232,48.0945,48.1707,10863.338630901,0
+FSZ.US,D,20200805,000000,48.7294,48.8229,48.4061,48.4341,37067.606092634,0
+FSZ.US,D,20200806,000000,48.5393,48.765,48.3801,48.7477,6394.0402646719,0
+FSZ.US,D,20200807,000000,48.6059,48.6821,48.3801,48.5296,5009.3040361743,0
+FSZ.US,D,20200810,000000,48.63,48.6561,48.4689,48.5962,2872.083899077,0
+FSZ.US,D,20200811,000000,49.0506,49.0506,48.4023,48.4023,9783.3272910096,0
+FSZ.US,D,20200812,000000,49.8842,49.8842,49.5137,49.8505,5150.2652091351,0
+FSZ.US,D,20200813,000000,50.1766,50.2894,50.0154,50.0154,8083.501381776,0
+FSZ.US,D,20200814,000000,50.0531,50.0531,49.8929,49.8929,1514.296130116,0
+FSZ.US,D,20200817,000000,50.4419,50.5374,50.2431,50.2431,2651.3138267192,0
+FSZ.US,D,20200818,000000,50.5451,50.7921,50.1486,50.1486,2731.1227261161,0
+FSZ.US,D,20200819,000000,50.5451,50.659,50.1196,50.1196,14437.118957143,0
+FSZ.US,D,20200820,000000,49.7038,50.4371,49.7038,50.4371,11842.811487136,0
+FSZ.US,D,20200821,000000,50.2335,50.4419,50.2335,50.4419,924.53945794899,0
+FSZ.US,D,20200825,000000,51.1221,51.1317,50.7149,50.9668,1569.2295284022,0
+FSZ.US,D,20200826,000000,51.5196,51.5196,51.5196,51.5196,608.41329800006,0
+FSZ.US,D,20200827,000000,51.6527,51.8129,50.8674,51.0285,13019.215393831,0
+FSZ.US,D,20200828,000000,51.1221,51.1221,51.0565,51.0565,440.5036655026,0
+FSZ.US,D,20200831,000000,51.2514,51.4057,51.1983,51.1983,1241.7020971109,0
+FSZ.US,D,20200901,000000,51.1124,51.179,50.905,51.0468,12528.960726107,0
+FSZ.US,D,20200902,000000,51.8225,52.1351,51.7183,52.1351,7101.9555671149,0
+FSZ.US,D,20200903,000000,52.0493,52.0493,50.8674,50.8674,986.72821072583,0
+FSZ.US,D,20200904,000000,51.0565,51.0565,50.1486,50.8191,4537.7059942833,0
+FSZ.US,D,20200908,000000,49.9768,50.5934,49.9016,50.2335,10208.283768318,0
+FSZ.US,D,20200909,000000,50.905,50.9272,50.8577,50.8857,4128.2967051691,0
+FSZ.US,D,20200910,000000,51.2273,51.2639,50.6406,50.6406,4247.491814658,0
+FSZ.US,D,20200911,000000,51.2176,51.3074,50.9378,50.9378,12339.285030138,0
+FSZ.US,D,20200914,000000,51.5389,51.5389,51.3025,51.3257,1091.4126112335,0
+FSZ.US,D,20200915,000000,51.8747,51.8747,51.3691,51.5245,4814.4459441402,0
+FSZ.US,D,20200916,000000,51.7946,51.8785,51.5389,51.5389,1304.9273291006,0
+FSZ.US,D,20200917,000000,51.4906,51.7473,51.4906,51.7183,2237.7586207532,0
+FSZ.US,D,20200918,000000,51.9653,52.03,51.922,51.922,1611.725176133,0
+FSZ.US,D,20200921,000000,50.9716,50.9716,50.5162,50.8626,18677.35541731,0
+FSZ.US,D,20200922,000000,50.6869,50.7468,50.2624,50.4226,4049.5242849851,0
+FSZ.US,D,20200923,000000,50.659,50.7149,50.4612,50.4805,18954.095367168,0
+FSZ.US,D,20200924,000000,49.9016,50.1669,49.4481,49.8842,25931.673428728,0
+FSZ.US,D,20200925,000000,49.343,49.6845,49.3343,49.6845,5715.1463801914,0
+FSZ.US,D,20200928,000000,50.2624,50.4854,50.2624,50.4275,1242.7385763238,0
+FSZ.US,D,20200929,000000,50.602,50.6783,50.602,50.6783,1369.1890403034,0
+FSZ.US,D,20200930,000000,50.7921,51.2755,50.7921,50.9146,9479.638881616,0
+FSZ.US,D,20201001,000000,51.0931,51.3411,51.0931,51.208,3461.840571244,0
+FSZ.US,D,20201005,000000,51.8129,52.0213,51.7666,52.0213,3378.9222342082,0
+FSZ.US,D,20201006,000000,51.6817,51.6817,51.2176,51.2176,390.75266328113,0
+FSZ.US,D,20201007,000000,51.5099,51.5099,51.2273,51.4713,10416.61609012,0
+FSZ.US,D,20201008,000000,51.7569,51.975,51.7232,51.7232,2512.4256121843,0
+FSZ.US,D,20201009,000000,52.2297,52.2837,52.0782,52.2837,3370.6304005046,0
+FSZ.US,D,20201012,000000,52.7835,52.7835,52.7749,52.7749,406.29985147534,0
+FSZ.US,D,20201013,000000,52.2673,52.495,52.0782,52.1535,12195.214419538,0
+FSZ.US,D,20201014,000000,52.0782,52.0782,51.7473,51.7473,739.00967883142,0
+FSZ.US,D,20201015,000000,50.8008,51.126,50.6213,51.0372,5833.3050104674,0
+FSZ.US,D,20201016,000000,51.4347,51.5389,51.3315,51.5389,3115.6565141196,0
+FSZ.US,D,20201019,000000,51.672,51.672,51.0151,51.0151,5451.8806601028,0
+FSZ.US,D,20201020,000000,51.9943,52.1419,51.6248,52.03,14788.485410332,0
+FSZ.US,D,20201021,000000,51.7569,51.8225,51.3315,51.425,11265.492565524,0
+FSZ.US,D,20201022,000000,51.1414,51.5196,51.1414,51.4906,912.10170739362,0
+FSZ.US,D,20201023,000000,51.6527,51.6527,51.3604,51.5292,1599.2874255777,0
+FSZ.US,D,20201026,000000,50.7246,51.0285,50.2238,50.2238,8195.4411367743,0
+FSZ.US,D,20201027,000000,50.602,50.602,50.0724,50.0724,3060.7231158334,0
+FSZ.US,D,20201028,000000,48.6561,48.8702,48.3975,48.3975,2909.3971507431,0
+FSZ.US,D,20201029,000000,48.2942,48.9378,48.2942,48.794,10092.198096468,0
+FSZ.US,D,20201030,000000,48.7004,48.7004,48.4679,48.5489,1007.4577949848,0
+FSZ.US,D,20201102,000000,49.4481,49.5137,49.315,49.4964,6085.1694592136,0
+FSZ.US,D,20201103,000000,50.5258,50.9426,50.4959,50.8384,1994.1860057106,0
+FSZ.US,D,20201104,000000,51.453,52.1168,51.453,51.8225,6661.4519016123,0
+FSZ.US,D,20201105,000000,52.3619,52.8066,52.3619,52.7314,11711.178627091,0
+FSZ.US,D,20201106,000000,53.3739,53.4791,53.2611,53.3739,5135.7545001539,0
+FSZ.US,D,20201109,000000,53.208,53.208,52.8887,52.8887,810.52674452479,0
+FSZ.US,D,20201110,000000,52.77,52.77,52.77,52.77,324.4179936525,0
+FSZ.US,D,20201111,000000,53.1192,53.2987,53.1192,53.1482,3887.8335277653,0
+FSZ.US,D,20201112,000000,53.292,53.292,52.9388,52.9388,542.07862837144,0
+FSZ.US,D,20201113,000000,53.3739,53.536,53.3267,53.4232,1386.8091869235,0
+FSZ.US,D,20201116,000000,54.1352,54.1352,54.0657,54.0657,406.29985147534,0
+FSZ.US,D,20201117,000000,54.2018,54.3349,54.1931,54.1931,717.24361535953,0
+FSZ.US,D,20201119,000000,53.8477,53.9798,53.8477,53.9798,970.14454331867,0
+FSZ.US,D,20201120,000000,54.1969,54.1969,54.1496,54.1969,476.78043795576,0
+FSZ.US,D,20201123,000000,54.1969,54.1969,53.866,53.9422,936.97720850436,0
+FSZ.US,D,20201124,000000,53.7531,54.1786,53.7531,54.1786,5545.163789268,0
+FSZ.US,D,20201125,000000,54.1246,54.3783,54.1217,54.2394,75952.160245565,0
+FSZ.US,D,20201127,000000,54.5568,54.5954,54.5008,54.5664,11758.856670887,0
+FSZ.US,D,20201130,000000,55.0402,55.0402,53.9335,54.0657,2736.3051221809,0
+FSZ.US,D,20201201,000000,54.4333,55.0595,54.359,55.0595,72350.394980573,0
+FSZ.US,D,20201202,000000,54.8501,55.1058,54.8501,55.0595,2633.6936800991,0
+FSZ.US,D,20201203,000000,55.1907,55.4666,55.1907,55.3711,3144.6779320821,0
+FSZ.US,D,20201204,000000,55.4087,55.5698,55.3035,55.3904,5613.5714173226,0
+FSZ.US,D,20201207,000000,55.4666,55.4666,55.2486,55.2852,16983.748383355,0
+FSZ.US,D,20201208,000000,55.0681,55.457,55.0681,55.3518,2494.8054655641,0
+FSZ.US,D,20201209,000000,55.5602,55.7117,55.2939,55.5003,4302.4252129442,0
+FSZ.US,D,20201210,000000,55.1251,55.6258,55.1251,55.3016,801.19843160826,0
+FSZ.US,D,20201211,000000,55.1058,55.181,55.0209,55.0209,1342.2405807668,0
+FSZ.US,D,20201214,000000,55.4377,55.4377,55.4377,55.4377,678.89388448048,0
+FSZ.US,D,20201215,000000,55.5033,55.6731,55.3035,55.6731,1656.2937822898,0
+FSZ.US,D,20201216,000000,55.9953,56.0995,55.9953,56.0995,3741.6899587397,0
+FSZ.US,D,20201217,000000,56.5916,56.5916,56.5916,56.5916,616.70513170364,0
+FSZ.US,D,20201218,000000,56.6012,56.7431,56.5202,56.7431,69495.931228116,0
+FSZ.US,D,20201221,000000,55.5698,56.1478,55.457,56.1478,9766.7436236024,0
+FSZ.US,D,20201222,000000,56.223,56.279,55.9857,56.1526,1268.6505566475,0
+FSZ.US,D,20201223,000000,56.4845,56.4845,56.4787,56.4787,598.04850587059,0
+FSZ.US,D,20201224,000000,56.6012,56.6485,56.4826,56.4826,4507.6480971078,0
+FSZ.US,D,20201228,000000,57.3606,57.4638,57.294,57.3519,15289.104870186,0
+FSZ.US,D,20201229,000000,57.5603,57.9954,57.514,57.6828,3764.4925014246,0
+FSZ.US,D,20201230,000000,57.8632,58.1382,57.8632,58.062,2594.3074700071,0
+FSZ.US,D,20201231,000000,57.9009,57.9009,57.2554,57.2554,5423.8957213532,0
+FSZ.US,D,20210104,000000,58.773,58.773,58.2424,58.3282,13324.976761651,0
+FSZ.US,D,20210105,000000,58.3553,58.717,58.3553,58.717,4874.5617384911,0
+FSZ.US,D,20210106,000000,58.7701,59.1338,58.717,59.0489,7389.0603091013,0
+FSZ.US,D,20210107,000000,59.0393,59.3095,59.0393,59.3095,4327.300714055,0
+FSZ.US,D,20210108,000000,59.3808,59.4281,59.2091,59.2091,4008.0651164672,0
+FSZ.US,D,20210111,000000,58.6022,58.8357,58.3842,58.6881,7843.0382043722,0
+FSZ.US,D,20210112,000000,58.8878,59.4667,58.8039,59.457,10393.813547435,0
+FSZ.US,D,20210113,000000,59.1338,59.4763,59.1338,59.3278,6947.5201643857,0
+FSZ.US,D,20210114,000000,59.0875,59.2959,58.991,59.2959,4304.4981713701,0
+FSZ.US,D,20210115,000000,58.9158,59.0779,58.717,58.8405,3676.3917683241,0
+FSZ.US,D,20210119,000000,58.9158,58.9158,58.5646,58.7546,2945.6739231962,0
+FSZ.US,D,20210120,000000,58.883,59.0779,58.6881,59.0779,2988.1695709271,0
+FSZ.US,D,20210121,000000,59.3914,59.4098,59.02,59.3664,9590.5421574014,0
+FSZ.US,D,20210122,000000,59.2573,59.7417,59.1907,59.5699,6991.0522913295,0
+FSZ.US,D,20210125,000000,58.7074,58.8019,58.2452,58.5549,20680.869735937,0
+FSZ.US,D,20210126,000000,58.9534,58.9534,58.8135,58.9496,931.79481243962,0
+FSZ.US,D,20210127,000000,58.1565,58.3089,58.1565,58.3089,3461.840571244,0
+FSZ.US,D,20210128,000000,58.745,58.8502,58.6041,58.6784,2419.142483019,0
+FSZ.US,D,20210129,000000,57.7687,57.9954,57.3885,57.3885,2509.3161745454,0
+FSZ.US,D,20210201,000000,58.1565,58.3919,58.1565,58.3919,735.90024119258,0
+FSZ.US,D,20210202,000000,58.4324,58.7152,58.3089,58.7152,1602.3968632165,0
+FSZ.US,D,20210203,000000,58.8116,58.9061,58.8116,58.8598,1848.042436685,0
+FSZ.US,D,20210204,000000,58.9689,58.9689,58.6823,58.9534,1516.3690885419,0
+FSZ.US,D,20210205,000000,58.6881,58.6881,58.665,58.665,1977.6023383034,0
+FSZ.US,D,20210208,000000,59.1821,59.1821,59.1821,59.1821,428.06591494723,0
+FSZ.US,D,20210209,000000,59.5796,59.8922,59.4001,59.7928,11894.635447783,0
+FSZ.US,D,20210210,000000,59.8642,59.9018,59.6278,59.8825,6049.9291659734,0
+FSZ.US,D,20210211,000000,59.3615,59.7696,59.1628,59.7696,3336.4265864774,0
+FSZ.US,D,20210212,000000,59.7484,59.7503,59.7484,59.7503,967.03510567983,0
+FSZ.US,D,20210216,000000,60.3292,60.3292,60.2347,60.2347,917.28410345836,0
+FSZ.US,D,20210217,000000,59.5892,59.5892,59.0586,59.4184,1709.1542221501,0
+FSZ.US,D,20210219,000000,59.4098,59.4098,59.3133,59.3229,1736.1026816867,0
+FSZ.US,D,20210222,000000,59.3615,59.4194,59.238,59.3326,3257.6541662934,0
+FSZ.US,D,20210223,000000,58.3185,58.47,58.1855,58.4604,2152.7673252915,0
+FSZ.US,D,20210224,000000,58.3282,58.5531,58.3282,58.5531,4291.0239416018,0
+FSZ.US,D,20210225,000000,58.8791,58.8878,58.4131,58.4131,2251.2328505215,0
+FSZ.US,D,20210226,000000,58.033,58.0716,57.759,57.759,4692.1413970124,0
+FSZ.US,D,20210301,000000,58.3746,58.4604,58.1286,58.4324,28374.654933645,0
+FSZ.US,D,20210302,000000,58.6977,58.8965,58.3185,58.662,9142.7831374081,0
+FSZ.US,D,20210303,000000,58.4797,58.7353,58.4604,58.5742,5749.3501942187,0
+FSZ.US,D,20210304,000000,57.9298,57.9298,57.0943,57.2457,3329.1712319867,0
+FSZ.US,D,20210305,000000,57.2843,57.2843,56.3649,57.1329,3042.0664900003,0
+FSZ.US,D,20210308,000000,57.6066,57.6548,56.828,56.828,13900.222724836,0
+FSZ.US,D,20210309,000000,57.7204,58.062,57.7204,58.062,589.75667216701,0
+FSZ.US,D,20210310,000000,58.062,58.3649,58.0137,58.1739,5261.1684849205,0
+FSZ.US,D,20210311,000000,58.2713,58.6311,58.2713,58.6311,3480.497197077,0
+FSZ.US,D,20210312,000000,58.2809,58.745,58.0523,58.3205,2167.2780342728,0
+FSZ.US,D,20210315,000000,58.7546,59.0779,58.6688,58.8791,22844.001853358,0
+FSZ.US,D,20210316,000000,59.2863,59.4763,59.1058,59.4763,2762.2171025046,0
+FSZ.US,D,20210317,000000,58.8309,59.4763,58.8309,59.4763,214.55119708009,0
+FSZ.US,D,20210318,000000,59.5815,59.5815,59.4281,59.4281,4838.284966038,0
+FSZ.US,D,20210319,000000,59.2187,59.457,59.2187,59.457,1833.5317277038,0
+FSZ.US,D,20210322,000000,59.788,60.0456,59.7349,60.0456,2626.4383256085,0
+FSZ.US,D,20210323,000000,59.5699,59.5699,59.457,59.457,1030.2603376696,0
+FSZ.US,D,20210324,000000,59.0586,59.5033,59.0393,59.0924,4399.8542589613,0
+FSZ.US,D,20210325,000000,58.8878,59.02,58.5086,58.6408,5015.522911452,0
+FSZ.US,D,20210326,000000,58.8695,59.0586,58.8212,59.0586,6005.3605598166,0
+FSZ.US,D,20210329,000000,59.0779,59.186,59.02,59.0393,6016.7618311591,0
+FSZ.US,D,20210330,000000,58.7546,58.9823,58.7546,58.8068,3831.8636502662,0
+FSZ.US,D,20210331,000000,58.991,58.991,58.7499,58.8212,2650.2773475062,0
+FSZ.US,D,20210401,000000,59.3133,60.0649,58.7267,60.0649,7511.3648562291,0
+FSZ.US,D,20210405,000000,61.3539,61.3539,61.0943,61.296,1772.3794541399,0
+FSZ.US,D,20210406,000000,60.773,60.8502,60.6804,60.7084,44626.648992659,0
+FSZ.US,D,20210407,000000,60.6891,60.7277,60.528,60.528,1342.2405807668,0
+FSZ.US,D,20210408,000000,61.2594,61.4725,61.1648,61.3394,1879.1368130735,0
+FSZ.US,D,20210409,000000,61.351,61.4678,61.351,61.4678,970.14454331867,0
+FSZ.US,D,20210412,000000,61.2594,61.3346,61.2072,61.2072,3039.9935315744,0
+FSZ.US,D,20210413,000000,61.3829,61.4774,61.3829,61.4678,643.65359124027,0
+FSZ.US,D,20210414,000000,61.705,61.705,61.2497,61.2497,1163.9661561398,0
+FSZ.US,D,20210415,000000,61.3915,61.6008,61.3057,61.3346,8365.4237276976,0
+FSZ.US,D,20210416,000000,61.951,62.8329,61.8854,62.8329,44266.990705766,0
+FSZ.US,D,20210419,000000,62.5203,62.5203,62.1874,62.4827,2882.4486912064,0
+FSZ.US,D,20210420,000000,61.8189,61.8189,61.2332,61.3732,2750.8158311621,0
+FSZ.US,D,20210421,000000,61.022,61.7523,61.022,61.5728,6750.5891139258,0
+FSZ.US,D,20210422,000000,61.7138,61.7138,61.1396,61.4108,2550.7753430633,0
+FSZ.US,D,20210423,000000,61.4871,62.118,61.3057,62.118,7887.6068105289,0
+FSZ.US,D,20210426,000000,61.9839,62.1228,61.9839,62.1228,712.06121929479,0
+FSZ.US,D,20210427,000000,61.7909,61.7909,61.4388,61.4581,1460.3992110427,0
+FSZ.US,D,20210428,000000,61.5247,62.0544,61.4523,61.8854,11042.64953474,0
+FSZ.US,D,20210429,000000,62.1421,62.1421,61.3867,61.8324,2668.9339733393,0
+FSZ.US,D,20210430,000000,61.6762,61.8092,61.0268,61.0268,3624.5678076767,0
+FSZ.US,D,20210503,000000,61.4678,61.8372,61.4678,61.8141,3669.1364138334,0
+FSZ.US,D,20210504,000000,61.1262,61.1262,60.6283,60.8059,10128.474868921,0
+FSZ.US,D,20210505,000000,61.4957,61.6376,61.1735,61.6173,2698.9918705148,0
+FSZ.US,D,20210506,000000,61.6279,61.7996,61.5728,61.5728,48315.478511538,0
+FSZ.US,D,20210507,000000,62.1508,62.9188,62.1393,62.7769,7324.7985978986,0
+FSZ.US,D,20210510,000000,62.6148,62.6148,62.0842,62.1421,12834.722093926,0
+FSZ.US,D,20210511,000000,60.8599,61.2208,60.7364,60.9274,14762.573430008,0
+FSZ.US,D,20210512,000000,60.8232,60.9371,60.1961,60.1961,42360.905433156,0
+FSZ.US,D,20210513,000000,60.775,60.9505,60.6148,60.8985,20773.11638589,0
+FSZ.US,D,20210514,000000,61.3732,61.7909,61.3732,61.7909,6339.1068663857,0
+FSZ.US,D,20210517,000000,61.8941,61.8941,61.7619,61.8594,2094.7244893665,0
+FSZ.US,D,20210518,000000,62.5106,62.5454,62.4643,62.5454,2096.7974477924,0
+FSZ.US,D,20210519,000000,61.4388,61.8941,61.349,61.4871,18103.145933338,0
+FSZ.US,D,20210520,000000,62.2453,62.501,62.2376,62.501,1238.592659472,0
+FSZ.US,D,20210521,000000,62.7074,62.966,62.6438,62.8618,9047.427049817,0
+FSZ.US,D,20210525,000000,63.6598,63.6598,63.4591,63.4591,338.92870263377,0
+FSZ.US,D,20210526,000000,63.8536,63.9994,63.8103,63.8103,2260.5611634381,0
+FSZ.US,D,20210527,000000,63.8489,63.9145,63.6761,63.8778,5694.4167959325,0
+FSZ.US,D,20210528,000000,63.8682,64.4934,63.8682,64.3679,3358.1926499492,0
+FSZ.US,D,20210601,000000,64.9864,65.0906,64.7808,64.7808,1570.2660076152,0
+FSZ.US,D,20210602,000000,64.8358,64.996,64.7211,64.8261,1817.9845395096,0
+FSZ.US,D,20210603,000000,64.6072,64.6728,64.5223,64.5223,2401.5223363989,0
+FSZ.US,D,20210604,000000,65.0954,65.2613,65.0954,65.0954,2175.5698679764,0
+FSZ.US,D,20210607,000000,65.2044,65.2854,65.053,65.2854,1283.1612656288,0
+FSZ.US,D,20210608,000000,65.3085,65.4513,65.2236,65.3182,2650.2773475062,0
+FSZ.US,D,20210609,000000,65.6597,65.7746,65.4137,65.5604,3355.0832123104,0
+FSZ.US,D,20210610,000000,65.3568,65.461,65.3568,65.461,942.15960456909,0
+FSZ.US,D,20210611,000000,65.7273,65.7273,65.5459,65.5941,2398.41289876,0
+FSZ.US,D,20210614,000000,65.8971,65.8971,65.405,65.7505,3862.9580266546,0
+FSZ.US,D,20210616,000000,66.0775,66.3679,65.9116,65.9116,1227.1913881296,0
+FSZ.US,D,20210617,000000,64.9005,65.0057,64.3699,64.5223,6251.0061332852,0
+FSZ.US,D,20210618,000000,63.7061,63.7061,63.4687,63.6732,1681.1692834005,0
+FSZ.US,D,20210621,000000,64.0949,64.5223,64.0949,64.5223,3500.190302123,0
+FSZ.US,D,20210622,000000,64.4268,64.4837,64.1132,64.4837,901.73691526415,0
+FSZ.US,D,20210623,000000,64.4278,64.4837,64.2714,64.2714,12292.643465555,0
+FSZ.US,D,20210624,000000,64.7442,64.7538,64.61,64.61,11283.112712144,0
+FSZ.US,D,20210625,000000,64.8117,65.0221,64.8117,64.9111,480.92635480755,0
+FSZ.US,D,20210628,000000,64.6911,64.6911,64.3708,64.3708,1397.173979053,0
+FSZ.US,D,20210630,000000,63.6346,63.8132,63.6009,63.6009,2380.7927521399,0
+FSZ.US,D,20210701,000000,64.0167,64.036,63.9974,63.9974,833.32928720963,0
+FSZ.US,D,20210702,000000,63.9598,64.4479,63.9598,64.4479,660.23725864743,0
+FSZ.US,D,20210706,000000,64.1981,64.3033,64.1219,64.1219,721.38953221132,0
+FSZ.US,D,20210707,000000,64.5049,64.7249,64.5049,64.7249,1203.3523662318,0
+FSZ.US,D,20210708,000000,64.3795,64.5724,64.3612,64.5724,2774.6548530599,0
+FSZ.US,D,20210709,000000,64.7538,64.7731,64.7538,64.7731,915.21114503246,0
+FSZ.US,D,20210712,000000,65.2893,65.5575,65.2893,65.352,2545.5929469986,0
+FSZ.US,D,20210713,000000,65.3954,65.4137,65.1986,65.1986,6241.6778203686,0
+FSZ.US,D,20210714,000000,65.2005,65.4147,65.0124,65.2131,2330.0052707055,0
+FSZ.US,D,20210715,000000,64.86,64.86,64.7249,64.86,1294.5625369712,0
+FSZ.US,D,20210716,000000,64.6959,64.7731,64.4952,64.6053,2464.7475683887,0
+FSZ.US,D,20210719,000000,63.7108,63.7108,63.5672,63.5672,2027.3533405249,0
+FSZ.US,D,20210720,000000,63.7774,63.7774,63.7774,63.7774,382.46082957755,0
+FSZ.US,D,20210721,000000,64.6293,65.1272,64.6293,65.0124,2369.3914807975,0
+FSZ.US,D,20210722,000000,65.3664,65.3664,65.2604,65.3471,1571.3024868281,0
+FSZ.US,D,20210723,000000,65.682,66.0418,65.6434,65.8827,1466.6180863204,0
+FSZ.US,D,20210726,000000,65.8827,66.1364,65.8827,65.9357,1713.3001390019,0
+FSZ.US,D,20210727,000000,65.8209,65.8681,65.8209,65.8681,951.48791748562,0
+FSZ.US,D,20210728,000000,65.8064,66.5436,65.8064,66.3525,3657.735142491,0
+FSZ.US,D,20210729,000000,67.0404,67.0404,66.8301,66.8301,347.22053633735,0
+FSZ.US,D,20210730,000000,66.9265,67.2035,66.7732,67.0289,2071.9219466817,0
+FSZ.US,D,20210802,000000,66.997,67.5151,66.9265,67.1369,4893.2183643242,0
+FSZ.US,D,20210803,000000,67.1649,67.5962,67.1601,67.5054,3976.9707400788,0
+FSZ.US,D,20210804,000000,67.2797,67.491,67.0983,67.2797,3474.2783217993,0
+FSZ.US,D,20210805,000000,67.4958,67.6917,67.4958,67.4958,1019.8955455401,0
+FSZ.US,D,20210806,000000,66.9642,66.9642,66.8205,66.8205,445.68606156734,0
+FSZ.US,D,20210809,000000,66.7915,67.1051,66.7915,66.8446,731.75432434079,0
+FSZ.US,D,20210810,000000,66.8764,66.888,66.7867,66.7867,1886.3921675641,0
+FSZ.US,D,20210811,000000,67.1465,67.1611,66.9921,66.9921,528.60439860312,0
+FSZ.US,D,20210812,000000,67.271,67.271,67.0742,67.0742,624.99696540722,0
+FSZ.US,D,20210813,000000,67.3984,67.8161,67.3984,67.6714,1791.0360799729,0
+FSZ.US,D,20210816,000000,67.6435,67.9821,67.6435,67.9299,1447.9614604874,0
+FSZ.US,D,20210817,000000,67.5296,67.5296,67.5296,67.5296,395.93505934587,0
+FSZ.US,D,20210818,000000,67.5576,67.7583,67.2478,67.3656,3127.057785462,0
+FSZ.US,D,20210819,000000,66.4857,66.8678,66.4857,66.7683,695.47755188764,0
+FSZ.US,D,20210820,000000,66.5889,67.2035,66.5889,67.1842,71370.922124338,0
+FSZ.US,D,20210823,000000,67.7014,67.9088,67.4428,67.8354,5432.1875550568,0
+FSZ.US,D,20210824,000000,67.8856,67.8972,67.8856,67.8972,404.22689304945,0
+FSZ.US,D,20210825,000000,67.5672,67.5672,67.5103,67.5103,1388.8821453494,0
+FSZ.US,D,20210826,000000,67.5479,67.7264,67.3135,67.3135,13961.3749984,0
+FSZ.US,D,20210830,000000,68.2078,68.2368,68.1036,68.1036,800.16195239531,0
+FSZ.US,D,20210831,000000,68.1509,68.1509,67.6049,67.8113,1793.1090383988,0
+FSZ.US,D,20210901,000000,68.0506,68.0506,68.041,68.041,523.42200253839,0
+FSZ.US,D,20210902,000000,68.1885,68.2841,68.1316,68.1316,2330.0052707055,0
+FSZ.US,D,20210903,000000,67.8161,68.2291,67.8161,68.0264,1280.0518279899,0
+FSZ.US,D,20210907,000000,68.5137,68.5137,67.7486,67.7486,39122.944371909,0
+FSZ.US,D,20210908,000000,67.1369,67.1369,66.6487,66.7636,8189.2222614966,0
+FSZ.US,D,20210909,000000,67.0114,67.2324,67.0114,67.2324,4309.6805674349,0
+FSZ.US,D,20210910,000000,68.0457,68.0457,66.9458,67.079,1879.1368130735,0
+FSZ.US,D,20210913,000000,67.1465,67.1465,66.7867,66.7867,1357.787768961,0
+FSZ.US,D,20210914,000000,67.3279,67.3762,67.0916,67.1649,6219.9117568967,0
+FSZ.US,D,20210915,000000,67.711,67.711,66.5436,66.9265,4431.9851145626,0
+FSZ.US,D,20210916,000000,66.8591,66.9651,66.8012,66.9651,4286.87802475,0
+FSZ.US,D,20210917,000000,66.6487,66.6487,65.7785,65.9213,2238.7950999662,0
+FSZ.US,D,20210920,000000,64.4576,64.8214,64.1219,64.5145,9971.966507766,0
+FSZ.US,D,20210921,000000,65.4147,65.8151,65.379,65.573,1195.0605325282,0
+FSZ.US,D,20210922,000000,65.8537,65.9888,65.7592,65.9309,2302.020331956,0
+FSZ.US,D,20210923,000000,66.6314,66.8079,66.6314,66.6748,1596.1779879388,0
+FSZ.US,D,20210924,000000,66.2666,66.2666,65.9126,66.0602,718.28009457248,0
+FSZ.US,D,20210927,000000,65.1822,65.2777,64.9275,64.9661,2526.9363211655,0
+FSZ.US,D,20210928,000000,63.3288,63.4253,62.968,63.0848,14938.774896209,0
+FSZ.US,D,20210929,000000,63.3578,63.5121,62.9361,62.9361,3605.9111818437,0
+FSZ.US,D,20211001,000000,63.2816,63.2816,62.8589,63.2719,55103.38087713,0
+FSZ.US,D,20211004,000000,63.1561,63.1658,62.7442,62.9979,3316.7334814314,0
+FSZ.US,D,20211005,000000,63.0606,63.3867,63.0606,63.1986,2857.5731900957,0
+FSZ.US,D,20211006,000000,62.5136,63.0413,62.5136,63.0413,1316.3286004431,0
+FSZ.US,D,20211007,000000,63.6462,63.761,63.5401,63.5835,4486.9185128489,0
+FSZ.US,D,20211008,000000,63.8189,63.8189,63.3964,63.6549,11317.316526171,0
+FSZ.US,D,20211011,000000,63.569,63.7456,63.487,63.487,3044.1394484262,0
+FSZ.US,D,20211012,000000,63.9338,64.145,63.7177,63.9771,2268.8529971416,0
+FSZ.US,D,20211013,000000,64.9612,64.9709,64.8513,64.8513,1840.7870821944,0
+FSZ.US,D,20211014,000000,65.5372,65.9213,65.5372,65.9213,2852.390794031,0
+FSZ.US,D,20211015,000000,66.1943,66.228,65.7775,65.7775,25734.742378268,0
+FSZ.US,D,20211018,000000,65.8566,66.1228,65.8566,66.1228,927.64889558783,0
+FSZ.US,D,20211019,000000,65.873,65.8827,65.7389,65.873,5438.4064303345,0
+FSZ.US,D,20211020,000000,65.9792,66.202,65.9792,66.1035,1072.7559854005,0
+FSZ.US,D,20211021,000000,66.257,66.3728,66.2136,66.3631,1938.2161282114,0
+FSZ.US,D,20211022,000000,66.5262,66.9102,66.5166,66.725,8782.0883713025,0
+FSZ.US,D,20211025,000000,66.4683,66.4683,66.3921,66.3921,657.12782100859,0
+FSZ.US,D,20211026,000000,66.449,66.6893,66.449,66.6893,1977.6023383034,0
+FSZ.US,D,20211027,000000,66.804,66.804,66.5841,66.5841,4234.0175848897,0
+FSZ.US,D,20211028,000000,66.8426,67.38,66.8426,67.38,819.85505744131,0
+FSZ.US,D,20211029,000000,67.0925,67.0925,66.6468,66.778,1777.5618502046,0
+FSZ.US,D,20211101,000000,67.3511,67.9184,67.3511,67.8364,10918.272029187,0
+FSZ.US,D,20211103,000000,67.8074,68.3883,67.8074,68.3497,2308.2392072336,0
+FSZ.US,D,20211104,000000,68.3497,68.4558,68.3111,68.4558,926.61241637489,0
+FSZ.US,D,20211105,000000,67.8219,67.8219,67.5527,67.5527,913.13818660657,0
+FSZ.US,D,20211108,000000,67.8702,67.9368,67.8702,67.9368,1786.8901631211,0
+FSZ.US,D,20211109,000000,68.2329,68.3979,68.2329,68.2445,904.84635290299,0
+FSZ.US,D,20211110,000000,67.9088,68.1769,67.9088,68.1007,2652.3503059321,0
+FSZ.US,D,20211111,000000,67.4861,67.7351,67.4861,67.7351,573.17300475986,0
+FSZ.US,D,20211112,000000,68.0911,68.5224,68.0911,68.5224,1257.2492853051,0
+FSZ.US,D,20211115,000000,68.7047,68.7047,68.7047,68.7047,387.64322564229,0
+FSZ.US,D,20211116,000000,68.3111,68.3111,67.9522,67.9657,599.08498508354,0
+FSZ.US,D,20211118,000000,68.1287,68.3883,67.9271,68.3883,2297.8744151042,0
+FSZ.US,D,20211119,000000,68.1818,68.1818,67.38,67.572,1101.777403363,0
+FSZ.US,D,20211123,000000,66.0457,66.3052,65.4427,65.7871,2892.8134833359,0
+FSZ.US,D,20211124,000000,65.1629,65.5372,65.1629,65.5372,3821.4988581367,0
+FSZ.US,D,20211126,000000,65.5565,65.5565,65.2208,65.2536,1585.8131958094,0
+FSZ.US,D,20211129,000000,65.7582,65.8248,65.5951,65.8248,1755.7957867327,0
+FSZ.US,D,20211130,000000,65.1243,65.5469,65.1243,65.3646,2988.1695709271,0
+FSZ.US,D,20211201,000000,65.8827,66.1807,65.2536,65.2536,3410.0166105966,0
+FSZ.US,D,20211202,000000,65.0481,65.5324,65.0481,65.3646,9348.0060215717,0
+FSZ.US,D,20211203,000000,65.4986,65.4986,65.2874,65.4224,1684.2787210394,0
+FSZ.US,D,20211206,000000,65.4031,65.8537,65.4031,65.652,1985.894172007,0
+FSZ.US,D,20211207,000000,66.449,67.0587,66.449,67.0587,8293.9066620043,0
+FSZ.US,D,20211208,000000,67.3327,67.3424,67.1022,67.1552,3556.1601796222,0
+FSZ.US,D,20211209,000000,66.7664,67.0829,66.7664,67.051,1029.2238584567,0
+FSZ.US,D,20211210,000000,66.9005,67.0925,66.7944,66.915,2543.5199885727,0
+FSZ.US,D,20211213,000000,66.9584,66.9584,66.4201,66.4297,2395.3034611212,0
+FSZ.US,D,20211214,000000,66.3149,66.3149,65.6241,65.6241,1574.4119244669,0
+FSZ.US,D,20211215,000000,65.7871,66.4587,65.7871,66.4587,1390.9551037753,0
+FSZ.US,D,20211216,000000,66.9767,66.9767,66.67,66.8089,4973.0272637211,0
+FSZ.US,D,20211217,000000,65.873,65.873,65.7292,65.7292,1717.4460558537,0
+FSZ.US,D,20211220,000000,65.4793,65.4986,65.4793,65.4986,331.67334814314,0
+FSZ.US,D,20211221,000000,65.9309,66.2859,65.7196,66.2329,5133.681541728,0
+FSZ.US,D,20211222,000000,66.3535,67.0829,66.228,67.0636,3666.0269761946,0
+FSZ.US,D,20211223,000000,67.3047,67.6135,67.2951,67.6135,3487.7525515677,0
+FSZ.US,D,20211227,000000,67.9415,68.4396,67.9415,68.4095,2078.1408219593,0
+FSZ.US,D,20211228,000000,68.6073,68.7712,68.6073,68.7038,2354.8807718163,0
+FSZ.US,D,20211229,000000,68.9353,68.9353,68.9353,68.9353,1832.4952484908,0
+FSZ.US,D,20211230,000000,68.7134,68.8774,68.588,68.588,1570.2660076152,0
+FSZ.US,D,20211231,000000,68.8108,68.8108,68.8108,68.8108,275.70347064398,0
+FSZ.US,D,20220103,000000,68.8581,68.8677,68.4143,68.8172,4340.7749438233,0
+FSZ.US,D,20220104,000000,68.8195,68.8291,68.5087,68.6555,1379.5538324329,0
+FSZ.US,D,20220105,000000,68.6024,68.8098,68.038,68.038,1289.3801409064,0
+FSZ.US,D,20220106,000000,67.7776,67.8739,67.4495,67.5074,6917.4622672103,0
+FSZ.US,D,20220107,000000,67.5653,67.739,67.5653,67.739,2388.0481066306,0
+FSZ.US,D,20220110,000000,65.7804,65.7901,65.3558,65.7901,2214.9560780684,0
+FSZ.US,D,20220111,000000,65.9926,66.2146,65.9154,66.2146,4907.7290733055,0
+FSZ.US,D,20220112,000000,67.2469,67.6327,66.9671,67.464,3344.7184201809,0
+FSZ.US,D,20220113,000000,67.546,67.69,67.2903,67.2903,1227.1913881296,0
+FSZ.US,D,20220114,000000,66.8609,67.1311,66.6584,66.8223,2507.2432161195,0
+FSZ.US,D,20220118,000000,66.2049,66.2049,65.8768,66.0216,2693.80947445,0
+FSZ.US,D,20220119,000000,66.4654,66.4654,66.2628,66.4162,12386.963073933,0
+FSZ.US,D,20220120,000000,66.6005,66.6005,65.9444,65.9444,1737.1391608997,0
+FSZ.US,D,20220121,000000,65.5681,65.5681,64.8761,65.0138,7206.6399676226,0
+FSZ.US,D,20220124,000000,63.4262,63.9183,62.0935,63.792,21722.531344949,0
+FSZ.US,D,20220125,000000,63.0017,63.6868,62.8957,63.545,23113.486448725,0
+FSZ.US,D,20220126,000000,64.7577,64.7577,63.653,63.653,1829.385810852,0
+FSZ.US,D,20220127,000000,63.9183,64.1595,63.4648,63.4648,12708.271629947,0
+FSZ.US,D,20220128,000000,62.8088,63.5613,62.611,63.4702,12525.851288468,0
+FSZ.US,D,20220131,000000,63.9183,64.7288,63.9183,64.7288,23940.596860656,0
+FSZ.US,D,20220201,000000,65.3366,65.5488,64.9603,65.5268,6414.7698489308,0
+FSZ.US,D,20220202,000000,65.5874,65.7901,65.3848,65.6357,1510.1502132642,0
+FSZ.US,D,20220203,000000,64.7288,65.2112,64.4007,64.4007,45970.962531851,0
+FSZ.US,D,20220204,000000,63.9569,64.1209,63.5517,63.876,8254.5204519123,0
+FSZ.US,D,20220207,000000,63.9714,64.1016,63.9714,64.1016,2370.4279600105,0
+FSZ.US,D,20220208,000000,63.542,63.8991,63.3828,63.8605,19655.791794332,0
+FSZ.US,D,20220209,000000,65.0568,65.2112,64.874,65.0471,3845.3378800345,0
+FSZ.US,D,20220210,000000,64.2367,65.0471,63.9955,64.4632,21269.589928892,0
+FSZ.US,D,20220211,000000,64.5937,64.5937,63.6192,63.735,7882.4244144642,0
+FSZ.US,D,20220214,000000,63.4552,63.4552,62.4807,62.8474,41003.117664195,0
+FSZ.US,D,20220215,000000,63.9569,64.3622,63.7447,64.3187,21313.122055835,0
+FSZ.US,D,20220216,000000,64.1595,64.6516,64.0727,64.6516,3183.0276629612,0
+FSZ.US,D,20220217,000000,64.0244,64.0244,63.542,63.542,2182.825222467,0
+FSZ.US,D,20220218,000000,63.214,63.4167,62.8425,63.021,11650.026353528,0
+FSZ.US,D,20220222,000000,62.7027,62.7027,62.1045,62.4519,7650.253070764,0
+FSZ.US,D,20220223,000000,63.1851,63.2758,61.9309,61.9309,3889.9064861912,0
+FSZ.US,D,20220224,000000,59.8854,61.0914,59.8854,61.0914,8014.0572745085,0
+FSZ.US,D,20220225,000000,61.6513,62.5965,61.6513,62.5965,3105.2917219901,0
+FSZ.US,D,20220228,000000,62.4422,62.4422,61.8247,62.0176,2425.3613582967,0
+FSZ.US,D,20220301,000000,61.9887,62.1178,60.7634,60.9467,5952.5001199563,0
+FSZ.US,D,20220302,000000,60.9757,61.6028,60.8406,61.323,7936.3213335375,0
+FSZ.US,D,20220303,000000,60.3871,60.5511,60.3871,60.4963,910.02874896773,0
+FSZ.US,D,20220304,000000,58.3514,58.6364,57.5218,58.2066,11259.273690246,0
+FSZ.US,D,20220307,000000,57.5217,57.5217,55.756,55.9056,26860.358803529,0
+FSZ.US,D,20220308,000000,56.1131,57.2611,56.0062,56.2674,15202.040616298,0
+FSZ.US,D,20220309,000000,58.4961,59.7503,58.2838,59.3989,16724.628580118,0
+FSZ.US,D,20220310,000000,58.6408,58.8145,58.3315,58.5752,18563.342703886,0
+FSZ.US,D,20220311,000000,59.1811,59.1811,58.197,58.197,1969.3105045999,0
+FSZ.US,D,20220314,000000,59.5285,59.76,58.9023,58.9023,6622.0656915203,0
+FSZ.US,D,20220315,000000,58.7662,59.0268,58.3996,58.9978,8998.7125268084,0
+FSZ.US,D,20220316,000000,60.1169,60.4836,59.567,60.3485,8060.6988390911,0
+FSZ.US,D,20220317,000000,61.1396,61.651,61.1396,61.3037,4321.0818387773,0
+FSZ.US,D,20220318,000000,61.0528,61.9116,61.0528,61.9116,36982.614797173,0
+FSZ.US,D,20220321,000000,62.2384,62.3264,61.8923,61.979,8130.1429463586,0
+FSZ.US,D,20220322,000000,62.5965,62.6544,62.4904,62.4904,1624.1629266884,0
+FSZ.US,D,20220323,000000,61.8826,61.8923,61.651,61.651,1655.2573030768,0
+FSZ.US,D,20220324,000000,61.9309,61.9309,61.5063,61.6825,3903.3807159595,0
+FSZ.US,D,20220325,000000,62.0273,62.0562,61.6607,62.0562,1195.0605325282,0
+FSZ.US,D,20220328,000000,61.6317,61.8537,61.6317,61.8537,1130.7988213255,0
+FSZ.US,D,20220329,000000,63.3395,63.574,63.0693,63.574,2716.6120171349,0
+FSZ.US,D,20220330,000000,63.4745,63.571,63.4262,63.4745,3564.4520133258,0
+FSZ.US,D,20220331,000000,63.1175,63.1175,62.4135,62.4135,26732.871860337,0
+FSZ.US,D,20220401,000000,62.5965,63.3202,62.0176,62.0176,3554.0872211963,0
+FSZ.US,D,20220404,000000,62.7413,62.7799,62.6207,62.7799,5247.6942551522,0
+FSZ.US,D,20220405,000000,62.7606,62.9053,62.0659,62.0659,2602.5993037107,0
+FSZ.US,D,20220406,000000,61.0624,61.2458,61.0046,61.2458,4601.967705486,0
+FSZ.US,D,20220407,000000,61.6028,61.6561,60.9853,61.47,12277.096277361,0
+FSZ.US,D,20220408,000000,61.3037,63.0017,61.1879,62.7413,4200.8502500754,0
+FSZ.US,D,20220411,000000,61.3327,61.9116,61.3327,61.7379,2485.4771526476,0
+FSZ.US,D,20220412,000000,61.5063,61.5063,60.8502,60.8888,4008.0651164672,0
+FSZ.US,D,20220413,000000,60.9757,61.2941,60.7441,61.2844,8446.2691063075,0
+FSZ.US,D,20220414,000000,61.2362,61.2362,60.995,60.995,1624.1629266884,0
+FSZ.US,D,20220418,000000,61.0238,61.323,60.6321,60.6958,4753.2936705763,0
+FSZ.US,D,20220419,000000,60.77,60.77,60.5222,60.5222,1031.2968168826,0
+FSZ.US,D,20220420,000000,61.13,61.4195,60.8695,61.2941,5785.6269666718,0
+FSZ.US,D,20220421,000000,61.617,61.617,60.1652,60.4354,2167.2780342728,0
+FSZ.US,D,20220422,000000,60.6476,60.6476,59.6345,59.9723,2975.7318203717,0
+FSZ.US,D,20220425,000000,59.1618,59.6345,59.0846,59.6345,2359.0266886681,0
+FSZ.US,D,20220426,000000,59.1714,59.1714,57.6953,57.6953,494.40058457586,0
+FSZ.US,D,20220427,000000,58.033,58.1558,58.033,58.1391,606.34033957417,0
+FSZ.US,D,20220428,000000,58.1121,58.7855,58.1121,58.6746,2276.1083516323,0
+FSZ.US,D,20220429,000000,58.4961,58.4961,58.197,58.197,395.93505934587,0
+FSZ.US,D,20220502,000000,57.7435,57.7435,54.3185,54.3185,3245.216415738,0
+FSZ.US,D,20220503,000000,57.4445,58.2549,57.0779,58.2549,33078.197602,0
+FSZ.US,D,20220504,000000,57.4059,58.033,56.7691,58.033,2381.8292313529,0
+FSZ.US,D,20220505,000000,57.4059,57.4252,56.2461,56.2461,7477.1610422018,0
+FSZ.US,D,20220506,000000,55.6982,55.7183,54.9553,54.9649,1511.1866924772,0
+FSZ.US,D,20220509,000000,54.1333,54.3378,51.1443,51.1443,21052.965773386,0
+FSZ.US,D,20220510,000000,54.4343,54.4343,53.5949,53.8843,9966.7841117012,0
+FSZ.US,D,20220511,000000,54.5018,55.0972,54.2359,54.907,17489.550239273,0
+FSZ.US,D,20220512,000000,53.6914,54.4632,53.3826,53.7493,11271.711440802,0
+FSZ.US,D,20220513,000000,55.1193,55.2158,54.8877,55.2158,4134.5155804468,0
+FSZ.US,D,20220516,000000,55.1869,55.2447,54.8491,55.0951,8849.459520144,0
+FSZ.US,D,20220517,000000,55.5728,56.1227,55.5728,56.1227,3745.8358755915,0
+FSZ.US,D,20220518,000000,55.2447,55.428,54.9263,54.9263,3201.6842887942,0
+FSZ.US,D,20220519,000000,54.9553,55.7512,54.8106,55.4763,6738.1513633704,0
+FSZ.US,D,20220520,000000,55.4666,55.4666,55.0109,55.0228,9956.4193195718,0
+FSZ.US,D,20220523,000000,56.0793,56.3349,55.9394,56.277,1489.4206290053,0
+FSZ.US,D,20220524,000000,56.5569,56.6534,56.1517,56.3349,5083.9305395065,0
+FSZ.US,D,20220525,000000,55.6789,56.0455,53.5949,53.5949,5099.4777277007,0
+FSZ.US,D,20220526,000000,56.2674,56.7594,56.2674,56.6534,1085.1937359558,0
+FSZ.US,D,20220527,000000,57.4541,57.6953,57.319,57.6953,2710.3931418572,0
+FSZ.US,D,20220531,000000,57.3287,57.5989,55.0132,55.0132,2494.8054655641,0
+FSZ.US,D,20220601,000000,56.9621,57.0744,56.4373,56.4604,6394.0402646719,0
+FSZ.US,D,20220602,000000,57.3094,57.4927,57.2322,57.4927,27995.303541707,0
+FSZ.US,D,20220603,000000,56.9524,56.991,56.8656,56.991,1062.391193271,0
+FSZ.US,D,20220606,000000,58.1198,59.5863,53.8168,56.5858,3351.9737746716,0
+FSZ.US,D,20220607,000000,56.0359,56.5279,56.0359,56.5279,4146.9533310021,0
+FSZ.US,D,20220608,000000,56.0841,56.0841,55.621,55.621,3438.0015493462,0
+FSZ.US,D,20220609,000000,55.7995,55.7995,54.7141,54.7141,2324.8228746408,0
+FSZ.US,D,20220610,000000,53.3923,53.4212,53.0643,53.0643,6905.0245166549,0
+FSZ.US,D,20220613,000000,51.7908,52.3599,51.4048,51.4048,7666.8367381712,0
+FSZ.US,D,20220614,000000,51.3951,51.4337,50.3049,50.6619,14713.858907,0
+FSZ.US,D,20220615,000000,51.5109,51.8775,50.7198,51.5785,114851.22510748,0
+FSZ.US,D,20220616,000000,51.1154,51.1443,50.575,50.8549,13426.551724519,0
+FSZ.US,D,20220617,000000,51.1636,51.1636,50.5654,50.5654,735703.31014212,0
+FSZ.US,D,20220621,000000,51.2312,51.7811,51.2215,51.453,16245.775183736,0
+FSZ.US,D,20220622,000000,51.3642,51.9065,51.2601,51.626,7038.7303351251,0
+FSZ.US,D,20220623,000000,50.9854,51.2738,50.9079,50.9513,7037.6938559122,0
+FSZ.US,D,20220624,000000,52.4851,53.722,52.4109,53.722,4335.354477597,0
+FSZ.US,D,20220627,000000,52.683,52.9898,52.3961,52.683,4498.0565920243,0
+FSZ.US,D,20220628,000000,53.0492,53.2847,52.4159,52.4159,3937.1890547128,0
+FSZ.US,D,20220629,000000,52.3763,52.4949,52.2533,52.2575,3081.2344527257,0
+FSZ.US,D,20220630,000000,51.5154,52.406,51.3373,52.406,5939.1324626661,0
+FSZ.US,D,20220701,000000,51.8815,52.0101,51.644,51.832,2172.730099495,0
+FSZ.US,D,20220705,000000,50.4467,51.169,50.4467,51.0503,9873.289800961,0
+FSZ.US,D,20220706,000000,51.0602,51.3867,50.9118,51.1888,3704.7574626738,0
+FSZ.US,D,20220707,000000,51.5945,51.8815,51.5452,51.8815,15138.370646714,0
+FSZ.US,D,20220708,000000,51.8914,52.1487,51.743,52.1487,7164.956467637,0
+FSZ.US,D,20220711,000000,51.5154,51.6341,51.3076,51.5208,3555.1927860574,0
+FSZ.US,D,20220712,000000,51.4263,51.8221,51.3176,51.4362,4257.5404228709,0
+FSZ.US,D,20220713,000000,50.8326,51.3076,50.7336,51.3076,1544.1542288504,0
+FSZ.US,D,20220714,000000,50.4021,50.6347,50.2883,50.6347,1865.5161691478,0
+FSZ.US,D,20220715,000000,50.5258,51.2086,50.5258,51.2086,3466.262437799,0
+FSZ.US,D,20220718,000000,51.931,52.019,51.268,51.268,1901.8967661626,0
+FSZ.US,D,20220719,000000,52.8216,52.8414,52.8216,52.8414,474.968905471,0
+FSZ.US,D,20220720,000000,52.6138,52.7424,52.2457,52.4356,6346.393034804,0
+FSZ.US,D,20220721,000000,52.8512,53.3163,52.8315,53.3163,998.4452736284,0
+FSZ.US,D,20220722,000000,53.3658,53.4499,52.782,52.97,1391.5578358161,0
+FSZ.US,D,20220725,000000,53.4252,53.4987,53.3064,53.3411,4099.8911691401,0
+FSZ.US,D,20220726,000000,53.1184,53.1184,52.97,52.97,326.4148009939,0
+FSZ.US,D,20220727,000000,53.0591,53.1283,53.0591,53.1283,402.2077114414,0
+FSZ.US,D,20220728,000000,53.4944,54.0882,53.4944,54.0882,738.7282338283,0
+FSZ.US,D,20220729,000000,54.1267,54.8204,54.1267,54.8204,5327.7363183896,0
+FSZ.US,D,20220801,000000,54.7215,55.0579,54.6324,54.6324,3613.8059701368,0
+FSZ.US,D,20220802,000000,54.3059,54.3059,54.1376,54.1376,1912.0024875556,0
+FSZ.US,D,20220803,000000,54.1673,54.3405,54.0585,54.3405,1093.4390547226,0
+FSZ.US,D,20220804,000000,54.7225,55.2064,54.7215,55.2064,277.9073383075,0
+FSZ.US,D,20220805,000000,54.009,54.108,53.8903,53.8903,2560.7898009862,0
+FSZ.US,D,20220808,000000,54.6819,54.7611,54.1673,54.5137,4591.0292288399,0
+FSZ.US,D,20220809,000000,54.4642,54.4642,54.2564,54.3059,827.6585820867,0
+FSZ.US,D,20220810,000000,55.6813,55.8693,55.6121,55.8693,3426.8501243663,0
+FSZ.US,D,20220811,000000,56.0672,56.2849,55.9485,55.9584,2022.1548507393,0
+FSZ.US,D,20220812,000000,55.8962,55.9782,55.683,55.9782,2026.1971392965,0
+FSZ.US,D,20220815,000000,55.7605,55.81,55.3845,55.3845,2391.0136815838,0
+FSZ.US,D,20220816,000000,54.9095,55.1569,54.8402,54.8402,3025.6529850642,0
+FSZ.US,D,20220817,000000,54.0981,54.2267,54.0981,54.2267,665.9670397987,0
+FSZ.US,D,20220818,000000,54.2762,54.4246,54.2762,54.3257,1640.1585820839,0
+FSZ.US,D,20220819,000000,53.7715,53.8606,53.7715,53.8606,1566.386815915,0
+FSZ.US,D,20220822,000000,52.9821,52.9821,52.4851,52.4851,460.8208955208,0
+FSZ.US,D,20220823,000000,52.6237,52.6237,51.9607,51.9607,2718.439054717,0
+FSZ.US,D,20220824,000000,52.6632,52.683,52.4703,52.683,768.034825868,0
+FSZ.US,D,20220825,000000,52.6415,52.6415,50.4665,50.4665,337.5310945262,0
+FSZ.US,D,20220826,000000,52.8018,52.8018,51.7529,51.7529,260.7276119394,0
+FSZ.US,D,20220829,000000,51.6539,51.6539,51.6193,51.6193,304.1822139293,0
+FSZ.US,D,20220830,000000,50.9216,50.9216,50.9216,50.9216,33.3488805969,0
+FSZ.US,D,20220831,000000,51.0503,51.0503,51.0503,51.0503,38.4017412934,0
+FSZ.US,D,20220901,000000,50.0509,50.0805,49.7738,49.9222,44371.190920245,0
+FSZ.US,D,20220902,000000,50.4467,51.0305,50.041,50.3081,2176.7723880522,0
+FSZ.US,D,20220906,000000,50.041,50.041,49.7045,49.7045,1008.5509950214,0
+FSZ.US,D,20220907,000000,50.0706,50.5357,50.0706,50.5357,622.5124378088,0
+FSZ.US,D,20220908,000000,49.8529,50.4863,49.8529,50.4616,1387.5155472589,0
+FSZ.US,D,20220909,000000,51.6341,51.8667,51.6044,51.8667,758.9396766143,0
+FSZ.US,D,20220912,000000,52.6632,52.7424,52.5064,52.5064,2462.7643034741,0
+FSZ.US,D,20220914,000000,50.9207,50.9207,50.4269,50.4269,773.0876865645,0
+FSZ.US,D,20220915,000000,51.0206,51.0206,50.8326,50.9711,614.4278606944,0
+FSZ.US,D,20220916,000000,50.4368,50.4368,49.9522,50.1399,6247.3569651526,0
+FSZ.US,D,20220919,000000,50.041,50.2784,50.041,50.2784,5643.0348258512,0
+FSZ.US,D,20220920,000000,49.4967,49.7243,49.3922,49.6352,1817.0087064614,0
+FSZ.US,D,20220921,000000,48.5863,48.5863,48.5863,48.5863,173.8184079596,0
+FSZ.US,D,20220922,000000,48.0668,48.2895,47.8344,48.24,3555.1927860574,0
+FSZ.US,D,20220923,000000,47.32,47.32,46.67,47.07,5564,0
+FSZ.US,D,20220926,000000,45.9961,46.23,45.9961,46.23,1473,0
+FSZ.US,D,20220927,000000,46.37,46.37,45.83,45.89,1917,0
+FSZ.US,D,20220928,000000,46.51,47.4,46.51,47.34,2983,0
+FSZ.US,D,20220929,000000,46.1,46.4799,46.1,46.21,2409,0
+FSZ.US,D,20220930,000000,46.35,46.35,46.22,46.22,300,0
+FSZ.US,D,20221003,000000,46.89,46.89,46.6655,46.74,2192,0
+FSZ.US,D,20221004,000000,48.29,48.59,48.29,48.54,922,0
+FSZ.US,D,20221005,000000,48.16,48.185,48.06,48.185,2472,0
+FSZ.US,D,20221006,000000,47.43,47.44,47.17,47.42,2880,0
+FSZ.US,D,20221007,000000,46.79,46.79,46.22,46.26,1892,0
+FSZ.US,D,20221010,000000,46.06,46.06,45.98,46.04,1868,0
+FSZ.US,D,20221011,000000,45.87,46.21,45.47,45.635,9928,0
+FSZ.US,D,20221012,000000,45.51,45.67,45.51,45.5271,2691,0
+FSZ.US,D,20221013,000000,44.69,46.25,44.67,45.79,7264,0
+FSZ.US,D,20221014,000000,46.24,46.24,45.85,45.94,3412,0
+FSZ.US,D,20221017,000000,47.13,47.3,47.1,47.23,8760,0
+FSZ.US,D,20221018,000000,47.86,47.86,45.54,45.54,1687,0
+FSZ.US,D,20221019,000000,47.06,47.06,46.92,47.03,906,0
+FSZ.US,D,20221020,000000,47.25,47.25,47.0109,47.0109,1511,0
+FSZ.US,D,20221021,000000,47.46,47.62,47.25,47.34,3875,0
+FSZ.US,D,20221024,000000,47.8,47.91,47.8,47.91,1232,0
+FSZ.US,D,20221025,000000,49.03,49.03,48.81,48.93,2051,0
+FSZ.US,D,20221026,000000,49.6845,49.6845,49.3379,49.3379,742,0
+FSZ.US,D,20221027,000000,49.07,49.07,48.9334,48.9334,604,0
+FSZ.US,D,20221028,000000,48.765,49.07,48.765,49.07,163,0
+FSZ.US,D,20221031,000000,48.58,48.99,48.58,48.99,9165,0
+FSZ.US,D,20221101,000000,49.46,49.46,48.72,48.94,769,0
+FSZ.US,D,20221102,000000,48.84,49.5,48.05,48.05,82765,0
+FSZ.US,D,20221103,000000,47.39,47.86,47.23,47.23,19466,0
+FSZ.US,D,20221104,000000,49.579,49.68,49.01,49.53,591168,0
+FSZ.US,D,20221107,000000,49.87,49.89,49.78,49.89,1963,0
+FSZ.US,D,20221108,000000,50.44,50.45,50.21,50.21,2996,0
+FSZ.US,D,20221109,000000,50.45,50.4964,50.3342,50.3342,2088,0
+FSZ.US,D,20221110,000000,52.42,53.0491,52.42,53.0491,4307,0
+FSZ.US,D,20221111,000000,53.96,54.71,53.96,54.6128,3745,0
+FSZ.US,D,20221114,000000,54.04,54.15,53.55,53.55,2419,0
+FSZ.US,D,20221115,000000,53.95,54.05,51.22,51.22,8398,0
+FSZ.US,D,20221116,000000,53.44,53.44,53.17,53.22,6769,0
+FSZ.US,D,20221117,000000,52.53,52.92,52.53,52.59,1240,0
+FSZ.US,D,20221118,000000,53.13,53.24,53.13,53.21,551,0
+FSZ.US,D,20221121,000000,52.87,52.99,52.81,52.99,5080,0
+FSZ.US,D,20221122,000000,53.4722,53.4722,53.4722,53.4722,254,0
+FSZ.US,D,20221123,000000,53.89,53.97,51.49,51.49,562,0
+FSZ.US,D,20221125,000000,54.19,54.28,54.19,54.22,598,0
+FSZ.US,D,20221128,000000,54.09,54.09,53.55,53.571,1185,0
+FSZ.US,D,20221129,000000,53.45,53.57,53.03,53.03,2272,0
+FSZ.US,D,20221130,000000,53.51,54.08,53.18,54.06,17307,0
+FSZ.US,D,20221201,000000,54.64,54.97,54.64,54.85,8831,0
+FSZ.US,D,20221202,000000,54.7,54.9507,54.59,54.76,43720,0
+FSZ.US,D,20221205,000000,54.42,54.42,54.03,54.1,4694,0
+FSZ.US,D,20221206,000000,54.06,54.06,53.33,53.33,2716,0
+FSZ.US,D,20221207,000000,53.66,53.89,53.57,53.68,60810,0
+FSZ.US,D,20221208,000000,53.42,53.83,53.42,53.83,2883,0
+FSZ.US,D,20221209,000000,54.6,54.85,54.45,54.6,393711,0
+FSZ.US,D,20221212,000000,54.38,54.415,54.09,54.09,23174,0
+FSZ.US,D,20221213,000000,55.41,55.48,55.07,55.36,11407,0
+FSZ.US,D,20221214,000000,55.56,55.81,55.23,55.4,40789,0
+FSZ.US,D,20221215,000000,54.61,54.82,54.08,54.25,9803,0
+FSZ.US,D,20221216,000000,53.68,53.77,53.37,53.49,13561,0
+FSZ.US,D,20221219,000000,53.7064,53.78,53.55,53.64,4478,0
+FSZ.US,D,20221220,000000,53.66,54.2,53.49,54.2,17156,0
+FSZ.US,D,20221221,000000,54.12,54.6,54.12,54.27,5623,0
+FSZ.US,D,20221222,000000,54.38,54.6,53.864,54.6,5670,0
+FSZ.US,D,20221223,000000,53.94,54.31,53.92,54.16,11482,0
+FSZ.US,D,20221227,000000,54.51,54.82,54.51,54.82,1865,0
+FSZ.US,D,20221228,000000,54.52,54.68,54.34,54.53,3788,0
+FSZ.US,D,20221229,000000,54.97,55.225,54.89,55.135,2196,0
+FSZ.US,D,20221230,000000,54.7501,54.88,54.365,54.88,5633,0
+FSZ.US,D,20230103,000000,55.06,55.39,54.99,55.21,4876,0
+FSZ.US,D,20230104,000000,56.5443,57.03,56.35,57.03,24094,0
+FSZ.US,D,20230105,000000,55.94,56.11,55.84,55.84,6317,0
+FSZ.US,D,20230106,000000,56.03,57.035,55.84,57.03,97548,0
+FSZ.US,D,20230109,000000,57.75,58.04,57.37,57.85,26180,0
+FSZ.US,D,20230110,000000,57.13,57.88,57.01,57.88,16190,0
+FSZ.US,D,20230111,000000,57.35,57.89,57.03,57.89,11139,0
+FSZ.US,D,20230112,000000,57.3731,57.7,57.16,57.42,20068,0
+FSZ.US,D,20230113,000000,57.33,58.08,57.2125,58.08,10744,0
+FSZ.US,D,20230117,000000,58.07,58.25,58.07,58.19,8104,0
+FSZ.US,D,20230118,000000,59.16,59.16,58.38,58.44,12305,0
+FSZ.US,D,20230119,000000,58.05,58.14,57.85,58.12,16644,0
+FSZ.US,D,20230120,000000,58.01,58.22,57.97,58.22,3413,0
+FSZ.US,D,20230123,000000,58.209,58.65,58.209,58.65,3329,0
+FSZ.US,D,20230124,000000,58.74,58.88,58.33,58.8,13159,0
+FSZ.US,D,20230125,000000,58.85,59.282,58.85,59.282,11671,0
+FSZ.US,D,20230126,000000,59.05,59.37,59,59.37,2425,0
+FSZ.US,D,20230127,000000,59.31,59.5377,59.23,59.23,14484,0
+FSZ.US,D,20230130,000000,59.06,59.06,58.9899,58.9982,1009,0
+FSZ.US,D,20230131,000000,58.69,59.38,58.69,59.38,2346,0
+FSZ.US,D,20230201,000000,59.74,60.35,59.74,60.2,4745,0
+FSZ.US,D,20230202,000000,60.39,60.6,60.24,60.36,6399,0
+FSZ.US,D,20230203,000000,59.55,60.11,59.55,59.87,3996,0
+FSZ.US,D,20230206,000000,59.28,59.28,59.2121,59.2121,1142,0
+FSZ.US,D,20230207,000000,59.33,59.9,59.28,59.9,5813,0
+FSZ.US,D,20230208,000000,59.86,59.86,59.42,59.48,1369,0
+FSZ.US,D,20230209,000000,60.06,60.06,59.45,59.45,5386,0
+FSZ.US,D,20230210,000000,58.88,59.2,58.88,59.19,26357,0
+FSZ.US,D,20230213,000000,59.52,59.72,59.52,59.6983,4264,0
+FSZ.US,D,20230214,000000,59.71,59.9142,59.66,59.9142,4413,0
+FSZ.US,D,20230215,000000,59.82,60.1276,59.82,60.1276,1865,0
+FSZ.US,D,20230216,000000,59.58,59.9513,59.53,59.58,750,0
+FSZ.US,D,20230217,000000,59.42,60.2,59.42,60.2,1071,0
+FSZ.US,D,20230221,000000,59.48,59.57,59.3,59.3,5114,0
+FSZ.US,D,20230222,000000,59.06,59.11,58.93,59.0597,1459,0
+FSZ.US,D,20230223,000000,59.23,59.34,58.84,59.29,2389,0
+FSZ.US,D,20230224,000000,58.64,58.64,58.38,58.53,2755,0
+FSZ.US,D,20230227,000000,59.19,59.3198,59.19,59.3198,773,0
+FSZ.US,D,20230228,000000,58.915,58.915,58.47,58.47,3246,0
+FSZ.US,D,20230301,000000,59.26,59.26,58.96,59.07,1263,0
+FSZ.US,D,20230302,000000,58.74,59.17,58.74,59.08,1343,0
+FSZ.US,D,20230303,000000,59.35,59.8,59.34,59.7278,4208,0
+FSZ.US,D,20230306,000000,59.91,60.06,59.86,59.9648,7669,0
+FSZ.US,D,20230307,000000,59.7443,59.7443,58.76,58.79,2239,0
+FSZ.US,D,20230308,000000,58.62,58.8,58.62,58.77,2580,0
+FSZ.US,D,20230309,000000,58.87,58.93,58.51,58.51,2350,0
+FSZ.US,D,20230310,000000,59.07,59.08,58.45,58.45,12204,0
+FSZ.US,D,20230313,000000,57.76,58.28,57.76,58.01,3118,0
+FSZ.US,D,20230314,000000,58.88,58.88,58.49,58.82,3309,0
+FSZ.US,D,20230315,000000,56.42,56.7,56.2,56.5,17151,0
+FSZ.US,D,20230316,000000,57.31,57.46,57.31,57.46,6228,0
+FSZ.US,D,20230317,000000,56.65,56.75,56.58,56.58,1431,0
+FSZ.US,D,20230320,000000,57.29,57.65,57.28,57.6,30239,0
+FSZ.US,D,20230321,000000,58.86,59.0799,58.86,58.9667,1132,0
+FSZ.US,D,20230322,000000,58.64,59.22,58.3,58.3,17797,0
+FSZ.US,D,20230323,000000,59.09,59.09,58.33,58.5369,7113,0
+FSZ.US,D,20230324,000000,57.92,58.2386,57.92,58.23,1362,0
+FSZ.US,D,20230327,000000,58.8,58.8833,58.8,58.8833,534,0
+FSZ.US,D,20230328,000000,58.55,58.59,58.4401,58.59,560,0
+FSZ.US,D,20230329,000000,59.36,59.6,59.36,59.6,2285,0
+FSZ.US,D,20230330,000000,60.22,60.2263,60.12,60.2263,1463,0
+FSZ.US,D,20230331,000000,60.9,60.9667,60.9,60.9667,864,0
+FSZ.US,D,20230403,000000,60.78,61.03,60.77,60.96,12432,0
+FSZ.US,D,20230404,000000,61.08,61.1162,61.04,61.1162,1156,0
+FSZ.US,D,20230405,000000,60.53,60.53,60.38,60.38,560,0
+FSZ.US,D,20230406,000000,60.62,61.1199,60.62,61.0134,715,0
+FSZ.US,D,20230410,000000,60.66,60.9444,60.57,60.9444,12131,0
+FSZ.US,D,20230411,000000,61.25,61.5291,61.24,61.5291,5737,0
+FSZ.US,D,20230412,000000,61.9301,61.9301,61.76,61.76,520,0
+FSZ.US,D,20230413,000000,62.69,63.03,62.5609,63.03,1585,0
+FSZ.US,D,20230414,000000,62.92,62.92,62.7108,62.73,473,0
+FSZ.US,D,20230417,000000,62.6487,62.6487,62.6487,62.6487,330,0
+FSZ.US,D,20230418,000000,62.88,63.0969,62.88,63.0969,859,0
+FSZ.US,D,20230419,000000,62.77,63.07,62.7489,62.9313,1662,0
+FSZ.US,D,20230420,000000,63.09,63.2297,63.09,63.2297,423,0
+FSZ.US,D,20230421,000000,63.22,63.75,63.22,63.67,2684,0
+FSZ.US,D,20230424,000000,64.0608,64.28,63.8201,64.1609,5074,0
+FSZ.US,D,20230425,000000,63.77,63.77,63.06,63.06,644,0
+FSZ.US,D,20230426,000000,63.32,63.32,62.75,62.76,2478,0
+FSZ.US,D,20230427,000000,62.79,63.02,62.79,63.02,6077,0
+FSZ.US,D,20230428,000000,63.12,63.4451,63.07,63.43,7069,0
+FSZ.US,D,20230501,000000,63.74,63.785,63.58,63.58,9355,0
+FSZ.US,D,20230502,000000,62.89,62.99,62.89,62.99,648,0
+FSZ.US,D,20230503,000000,63.5,64.2599,63.5,63.76,3431,0
+FSZ.US,D,20230504,000000,63.26,63.61,63.23,63.32,8798,0
+FSZ.US,D,20230505,000000,63.24,64.05,63.24,63.78,106125,0
+FSZ.US,D,20230508,000000,63.937,64.1599,63.73,63.98,30392,0
+FSZ.US,D,20230509,000000,63.19,63.83,63.19,63.66,12915,0
+FSZ.US,D,20230510,000000,63.58,63.58,63.08,63.32,7957,0
+FSZ.US,D,20230511,000000,63.2,63.21,62.92,63.06,7464,0
+FSZ.US,D,20230512,000000,63.2135,63.49,62.9,63.055,7321,0
+FSZ.US,D,20230515,000000,63.355,63.84,63.24,63.65,13019,0
+FSZ.US,D,20230516,000000,63.33,63.36,63.09,63.09,1417,0
+FSZ.US,D,20230517,000000,62.58,62.885,62.54,62.795,4996,0
+FSZ.US,D,20230518,000000,62.66,62.89,62.515,62.73,12080,0
+FSZ.US,D,20230519,000000,63.07,63.5299,63.07,63.33,6401,0
+FSZ.US,D,20230522,000000,63.35,63.5779,63.25,63.42,1101,0
+FSZ.US,D,20230523,000000,62.53,62.53,61.9652,61.99,3500,0
+FSZ.US,D,20230524,000000,61.15,61.15,60.6935,60.79,2916,0
+FSZ.US,D,20230525,000000,60.61,60.85,60.61,60.85,5411,0
+FSZ.US,D,20230526,000000,61.22,61.469,61.22,61.32,3439,0
+FSZ.US,D,20230530,000000,61.66,61.66,60.96,61.13,8963,0
+FSZ.US,D,20230531,000000,60.57,60.57,60.24,60.24,658,0
+FSZ.US,D,20230601,000000,60.225,60.62,60.225,60.62,4073,0
+FSZ.US,D,20230602,000000,61.32,61.569,61.3,61.4088,2785,0
+FSZ.US,D,20230605,000000,61.18,61.33,61.1605,61.1605,3383,0
+FSZ.US,D,20230606,000000,60.65,61.0899,60.6,60.91,9705,0
+FSZ.US,D,20230607,000000,60.88,60.98,60.23,60.23,13053,0
+FSZ.US,D,20230608,000000,60.73,61.17,60.73,61.08,2223,0
+FSZ.US,D,20230609,000000,60.68,60.68,60.4,60.4,3120,0
+FSZ.US,D,20230612,000000,60.8,61.05,60.62,60.9401,62020,0
+FSZ.US,D,20230613,000000,61.311,61.49,61.255,61.32,9001,0
+FSZ.US,D,20230614,000000,61.61,61.7656,61.46,61.5,3075,0
+FSZ.US,D,20230615,000000,62.05,62.32,61.9,62.12,9588,0
+FSZ.US,D,20230616,000000,62.41,62.4299,61.84,61.84,7353,0
+FSZ.US,D,20230620,000000,60.6269,60.81,60.39,60.65,6715,0
+FSZ.US,D,20230621,000000,60.1292,60.7317,60.1292,60.37,1168,0
+FSZ.US,D,20230622,000000,60.152,60.44,60.152,60.39,2753,0
+FSZ.US,D,20230623,000000,60.07,60.34,60.04,60.04,5057,0
+FSZ.US,D,20230626,000000,60.24,60.26,59.875,59.97,8171,0
+FSZ.US,D,20230627,000000,58.755,59.37,58.755,59.08,15021,0
+FSZ.US,D,20230628,000000,59.16,59.27,59,59.27,4664,0
+FSZ.US,D,20230629,000000,59.09,59.255,58.995,59.15,2368,0
+FSZ.US,D,20230630,000000,60.25,60.25,60.0178,60.04,3130,0
+FSZ.US,D,20230703,000000,59.85,59.97,59.66,59.72,2038,0
+FSZ.US,D,20230705,000000,59.59,59.59,59.2141,59.28,6448,0
+FSZ.US,D,20230706,000000,58.655,58.771,58.49,58.56,2622,0
+FSZ.US,D,20230707,000000,58.96,59.7532,58.96,59.63,1756,0
+FSZ.US,D,20230710,000000,59.51,59.705,59.4701,59.705,4659,0
+FSZ.US,D,20230711,000000,60.57,60.725,60.453,60.725,1415,0
+FSZ.US,D,20230712,000000,61.9501,61.99,61.95,61.99,11875,0
+FSZ.US,D,20230713,000000,63.152,63.2,62.8501,63.14,11122,0
+FSZ.US,D,20230714,000000,63.06,63.5,62.7001,62.71,8696,0
+FSZ.US,D,20230717,000000,62.592,62.98,62.592,62.815,29561,0
+FSZ.US,D,20230718,000000,63.2335,63.45,63.1048,63.45,1706,0
+FSZ.US,D,20230719,000000,63.13,63.13,62.9,62.9,298,0
+FSZ.US,D,20230720,000000,62.67,62.69,62.27,62.27,2534,0
+FSZ.US,D,20230721,000000,62.54,62.54,62.336,62.46,2271,0
+FSZ.US,D,20230724,000000,62.24,62.3406,62.12,62.29,2677,0
+FSZ.US,D,20230725,000000,62.73,63.13,62.73,62.925,8718,0
+FSZ.US,D,20230726,000000,62.82,63.14,62.79,63.09,2873,0
+FSZ.US,D,20230727,000000,63.3881,63.458,63.05,63.05,469,0
+FSZ.US,D,20230728,000000,63.2,63.2375,63.1,63.1,5046,0
+FSZ.US,D,20230731,000000,62.86,62.86,62.86,62.86,145,0
+FSZ.US,D,20230801,000000,62.13,62.25,62.13,62.24,2287,0
+FSZ.US,D,20230802,000000,61.6,61.67,61.25,61.4,13923,0
+FSZ.US,D,20230803,000000,61.345,61.63,61.3,61.52,4820,0
+FSZ.US,D,20230804,000000,61.5801,62.07,61.3501,61.39,81987,0
+FSZ.US,D,20230807,000000,61.86,62.015,61.5201,61.98,52829,0
+FSZ.US,D,20230808,000000,61.2001,61.48,61.185,61.41,13759,0
+FSZ.US,D,20230809,000000,61.52,61.72,61.34,61.515,10939,0
+FSZ.US,D,20230810,000000,62.1026,62.13,61.58,61.73,6951,0
+FSZ.US,D,20230811,000000,61.3467,61.67,61.3467,61.67,325276,0
+FSZ.US,D,20230814,000000,61.1,61.64,61.1,61.49,6197,0
+FSZ.US,D,20230815,000000,60.796,61,60.75,60.75,12621,0
+FSZ.US,D,20230816,000000,60.69,60.86,60.43,60.43,4775,0
+FSZ.US,D,20230817,000000,60.385,60.385,59.8761,59.99,9283,0
+FSZ.US,D,20230818,000000,59.597,59.88,59.597,59.87,6121,0
+FSZ.US,D,20230821,000000,60.15,60.47,60.15,60.25,2491,0
+FSZ.US,D,20230822,000000,60.236,60.283,60.0882,60.0882,5648,0
+FSZ.US,D,20230823,000000,60.37,60.7364,60.37,60.6,2814,0
+FSZ.US,D,20230824,000000,60.59,60.59,59.955,59.955,5302,0
+FSZ.US,D,20230825,000000,59.8272,60.09,59.68,60.09,8890,0
+FSZ.US,D,20230828,000000,60.46,60.6,60.46,60.6,507,0
+FSZ.US,D,20230829,000000,60.52,61.415,60.52,61.415,258,0
+FSZ.US,D,20230830,000000,61.425,61.425,61.39,61.41,1232,0
+FSZ.US,D,20230831,000000,61.23,61.28,61.23,61.28,6331,0
+FSZ.US,D,20230901,000000,61.5,61.5,61,61,3493,0
+FSZ.US,D,20230905,000000,60.31,60.49,60.31,60.3285,13343,0
+FSZ.US,D,20230906,000000,60.3215,60.3215,60.23,60.23,327,0
+FSZ.US,D,20230907,000000,60.33,60.515,60.1,60.44,10921,0
+FSZ.US,D,20230908,000000,60.2539,60.2539,59.85,60.06,9251,0
+FSZ.US,D,20230911,000000,60.12,60.3,60.12,60.28,1362,0
+FSZ.US,D,20230912,000000,60.21,60.35,60.21,60.26,2959,0
+FSZ.US,D,20230913,000000,59.95,59.95,59.78,59.79,11681,0
+FSZ.US,D,20230914,000000,60.07,60.22,60.025,60.22,14937,0
+FSZ.US,D,20230915,000000,60.2444,60.2444,60.2444,60.2444,47,0
+FSZ.US,D,20230918,000000,59.76,60.0599,59.76,59.91,2540,0
+FSZ.US,D,20230919,000000,59.7,59.91,59.7,59.7544,968,0
+FSZ.US,D,20230920,000000,60.325,60.325,59.7378,59.83,7840,0
+FSZ.US,D,20230921,000000,59.17,59.17,58.83,58.83,661,0
+FSZ.US,D,20230922,000000,58.6951,58.76,58.39,58.42,3206,0
+FSZ.US,D,20230925,000000,57.94,58.16,57.8057,58.16,1357,0
+FSZ.US,D,20230926,000000,57.4268,57.4268,57.16,57.18,3983,0
+FSZ.US,D,20230927,000000,56.59,56.67,56.48,56.67,5889,0
+FSZ.US,D,20230928,000000,57.3,57.45,57.17,57.45,35409,0
+FSZ.US,D,20230929,000000,57.96,57.96,57.68,57.68,131,0
+FSZ.US,D,20231002,000000,57.0708,57.08,56.89,56.89,2987,0
+FSZ.US,D,20231003,000000,56.18,56.18,56.07,56.07,778,0
+FSZ.US,D,20231004,000000,56.17,56.2,55.67,56.02,38789,0
+FSZ.US,D,20231005,000000,56.41,56.4412,56.15,56.35,13771,0
+FSZ.US,D,20231006,000000,56.31,57.21,56.31,57.21,13297,0
+FSZ.US,D,20231009,000000,56.596,56.91,56.596,56.91,298,0
+FSZ.US,D,20231010,000000,57.58,57.58,57.49,57.5,461,0
+FSZ.US,D,20231011,000000,57.91,58.1959,57.8872,58.13,26999,0
+FSZ.US,D,20231012,000000,57.885,57.885,57.2603,57.48,8890,0
+FSZ.US,D,20231013,000000,57.38,57.38,57.0916,57.1357,43947,0
+FSZ.US,D,20231016,000000,57.3,57.34,57.3,57.3,231,0
+FSZ.US,D,20231017,000000,56.73,57.3999,56.73,57.04,1145,0
+FSZ.US,D,20231018,000000,56.25,56.25,56.13,56.2,1182,0
+FSZ.US,D,20231019,000000,55.89,56.04,55.8,55.85,1254,0
+FSZ.US,D,20231020,000000,55.3,55.41,55.3,55.41,607,0
+FSZ.US,D,20231023,000000,55.31,55.66,55.31,55.52,28512,0
+FSZ.US,D,20231024,000000,55.87,56.1075,55.87,55.99,8600,0
+FSZ.US,D,20231025,000000,55.74,55.76,55.2252,55.47,2932,0
+FSZ.US,D,20231026,000000,54.87,55.16,54.87,55.16,3347,0
+FSZ.US,D,20231027,000000,54.95,54.95,54.64,54.69,3683,0
+FSZ.US,D,20231030,000000,55.28,55.42,55.16,55.4074,1512,0
+FSZ.US,D,20231031,000000,55.34,55.43,55.19,55.41,1141,0
+FSZ.US,D,20231101,000000,55.75,55.8996,55.41,55.8996,2007,0
+FSZ.US,D,20231102,000000,57.095,57.095,56.835,57.07,1646,0
+FSZ.US,D,20231103,000000,57.92,57.94,57.48,57.715,23253,0
+FSZ.US,D,20231106,000000,57.48,57.505,57.36,57.38,2089,0
+FSZ.US,D,20231107,000000,57.27,57.27,57.09,57.255,3702,0
+FSZ.US,D,20231108,000000,57.4696,57.63,57.38,57.45,7689,0
+FSZ.US,D,20231109,000000,58.04,58.11,57.45,57.5118,7448,0
+FSZ.US,D,20231110,000000,57.24,58.01,57.07,58.01,37674,0
+FSZ.US,D,20231113,000000,57.23,57.62,57.16,57.46,2254,0
+FSZ.US,D,20231114,000000,58.97,59.56,58.97,59.43,6868,0
+FSZ.US,D,20231115,000000,59.75,59.96,59.68,59.96,1837,0
+FSZ.US,D,20231116,000000,59.67,59.67,59.33,59.41,2582,0
+FSZ.US,D,20231117,000000,59.88,60.09,59.88,60.0649,5972,0
+FSZ.US,D,20231120,000000,60.025,60.14,60.025,60.0446,931,0
+FSZ.US,D,20231121,000000,60.05,60.05,59.94,60.0056,15638,0
+FSZ.US,D,20231122,000000,59.94,60.1,59.935,60.0963,3749,0
+FSZ.US,D,20231124,000000,60.2,60.41,60.2,60.25,2304,0
+FSZ.US,D,20231127,000000,60.17,60.19,60.17,60.19,777,0
+FSZ.US,D,20231128,000000,59.8,60.1071,59.8,60.0331,3621,0
+FSZ.US,D,20231129,000000,60.755,61.02,60.755,60.88,1835,0
+FSZ.US,D,20231130,000000,61.33,61.426,61.33,61.426,2816,0
+FSZ.US,D,20231201,000000,61.6299,61.93,61.6299,61.74,1454,0
+FSZ.US,D,20231204,000000,61.08,61.23,61.0733,61.11,1223,0
+FSZ.US,D,20231205,000000,61.1,61.1,61.03,61.03,506,0
+FSZ.US,D,20231206,000000,61.43,61.43,61.0154,61.0154,490,0
+FSZ.US,D,20231207,000000,60.84,60.84,60.84,60.84,60,0
+FSZ.US,D,20231208,000000,61.085,61.24,61,61.1719,729,0
+FSZ.US,D,20231211,000000,61.05,61.3955,61.05,61.3955,2810,0
+FSZ.US,D,20231212,000000,61.9,62.1,61.62,61.935,18170,0
+FSZ.US,D,20231213,000000,62.135,62.575,61.93,62.575,848,0
+FSZ.US,D,20231214,000000,63.495,63.9,63.35,63.7365,11678,0
+FSZ.US,D,20231215,000000,63.37,63.78,63.2,63.2,815,0
+FSZ.US,D,20231218,000000,63.05,63.27,63.05,63.214,864,0
+FSZ.US,D,20231219,000000,63.9,63.9,63.8759,63.8759,369,0
+FSZ.US,D,20231220,000000,63.7349,63.7349,63.193,63.193,785,0
+FSZ.US,D,20231221,000000,63.89,63.89,63.74,63.8474,2873,0
+FSZ.US,D,20231222,000000,63.8,63.91,63.8,63.8893,440,0
+FSZ.US,D,20231226,000000,63.94,64.37,63.94,64.1042,729,0
+FSZ.US,D,20231227,000000,64.9317,64.9317,64.9317,64.9317,3202,0
+FSZ.US,D,20231228,000000,65.25,65.415,64.57,64.59,8918,0
+FSZ.US,D,20231229,000000,65.3,65.3,65.045,65.045,283,0
+FSZ.US,D,20240102,000000,64.42,64.83,64.04,64.1968,3735,0
+FSZ.US,D,20240103,000000,63.1157,63.29,63.07,63.07,1951,0
+FSZ.US,D,20240104,000000,63.34,63.34,63.34,63.34,100,0
+FSZ.US,D,20240105,000000,63.02,63.59,63.02,63.13,40442,0
+FSZ.US,D,20240108,000000,64.1215,64.2288,64.1215,64.2288,484,0
+FSZ.US,D,20240109,000000,63.6,63.61,63.46,63.46,428,0
+FSZ.US,D,20240110,000000,63.648,63.72,63.57,63.57,1094,0
+FSZ.US,D,20240111,000000,63.1831,63.5615,63.1219,63.5615,521,0
+FSZ.US,D,20240112,000000,63.4655,63.64,63.4655,63.47,869,0
+FSZ.US,D,20240116,000000,62.27,62.27,62.27,62.27,626,0
+FSZ.US,D,20240117,000000,61.3,61.4851,61.3,61.35,3143,0
+FSZ.US,D,20240118,000000,61.5,61.53,61.5,61.53,851,0
+FSZ.US,D,20240119,000000,61.01,61.45,61.01,61.45,20759,0
+FSZ.US,D,20240122,000000,61.85,61.87,61.794,61.794,936,0
+FSZ.US,D,20240123,000000,61.21,61.21,61.02,61.02,233,0
+FSZ.US,D,20240124,000000,61.81,61.87,61.6362,61.6362,2444,0
+FSZ.US,D,20240125,000000,61.6,61.63,61.35,61.53,14177,0
+FSZ.US,D,20240126,000000,62.5,62.5296,62.5,62.5296,1165,0
+FSZ.US,D,20240129,000000,62.73,63.0371,62.73,63.0371,235,0
+FSZ.US,D,20240130,000000,62.9481,63.0426,62.9481,63.0426,396,0
+FSZ.US,D,20240131,000000,63.02,63.02,62.42,62.45,2107,0
+FSZ.US,D,20240201,000000,63.22,63.22,63.1556,63.1556,378,0
+FSZ.US,D,20240202,000000,62.39,62.655,62.39,62.655,629,0
+FSZ.US,D,20240205,000000,62.3443,62.3962,62.3443,62.3962,540,0
+FSZ.US,D,20240206,000000,62.519,62.519,62.34,62.34,241,0
+FSZ.US,D,20240207,000000,62.2,62.3,61.77,61.77,4080,0
+FSZ.US,D,20240208,000000,62.04,62.04,61.8295,61.8784,651,0
+FSZ.US,D,20240209,000000,61.71,61.72,61.4201,61.72,966,0
+FSZ.US,D,20240212,000000,62.2453,62.26,61.82,62.0048,833,0
+FSZ.US,D,20240213,000000,60.9452,60.9452,60.63,60.63,2217,0
+FSZ.US,D,20240214,000000,61.59,61.899,61.5301,61.831,1575,0
+FSZ.US,D,20240215,000000,62.4,62.42,62.3065,62.3065,481,0
+FSZ.US,D,20240216,000000,62.295,62.3,62.125,62.125,773,0
+FSZ.US,D,20240220,000000,62.205,62.2399,62.09,62.09,862,0
+FSZ.US,D,20240221,000000,62.325,62.5173,62.325,62.5173,1269,0
+FSZ.US,D,20240222,000000,62.8599,62.945,62.8599,62.945,973,0
+FSZ.US,D,20240223,000000,63.31,63.31,63.035,63.0967,1529,0
+FSZ.US,D,20240226,000000,63.49,63.52,63,63.1191,2316,0
+FSZ.US,D,20240227,000000,62.89,63.1199,62.86,62.86,1558,0
+FSZ.US,D,20240228,000000,62.7645,62.7645,62.7645,62.7645,728,0
+FSZ.US,D,20240229,000000,62.5881,62.5881,62.5881,62.5881,736,0
+FSZ.US,D,20240301,000000,62.7899,63.18,62.56,62.9,2088,0
+FSZ.US,D,20240304,000000,63.0437,63.0437,62.8141,62.8141,382,0
+FSZ.US,D,20240305,000000,62.59,62.72,62.51,62.51,560,0
+FSZ.US,D,20240306,000000,63.0959,63.38,63.04,63.04,872,0
+FSZ.US,D,20240307,000000,63.98,64.1358,63.98,64.1358,1009,0
+FSZ.US,D,20240308,000000,64.69,64.71,64.22,64.22,2826,0
+FSZ.US,D,20240311,000000,64.35,64.53,64.01,64.3657,25023,0
+FSZ.US,D,20240312,000000,64.9952,64.9952,64.9952,64.9952,179,0
+FSZ.US,D,20240313,000000,65.29,65.29,65.0177,65.0177,217,0
+FSZ.US,D,20240314,000000,64.8126,64.8126,64.8126,64.8126,90,0
+FSZ.US,D,20240315,000000,64.62,64.62,64.62,64.62,48,0
+FSZ.US,D,20240318,000000,64.21,64.21,63.87,63.87,921,0
+FSZ.US,D,20240319,000000,63.7126,63.7875,63.6738,63.73,1366,0
+FSZ.US,D,20240320,000000,64.13,64.475,64.13,64.475,331,0
+FSZ.US,D,20240321,000000,63.6701,63.925,63.6701,63.79,272,0
+FSZ.US,D,20240322,000000,63.66,63.8572,63.66,63.8572,468,0
+FSZ.US,D,20240325,000000,63.7,63.7,63.54,63.54,666,0
+FSZ.US,D,20240326,000000,63.55,63.55,63.25,63.25,1867,0
+FSZ.US,D,20240327,000000,63.4222,63.64,63.3201,63.56,2415,0
+FSZ.US,D,20240328,000000,63.68,64.04,63.68,63.71,4171,0
+FSZ.US,D,20240401,000000,63.4601,63.59,63.4601,63.59,344,0
+FSZ.US,D,20240402,000000,62.7842,62.7842,62.43,62.43,1101,0
+FSZ.US,D,20240403,000000,62.28,63.06,62.28,63.06,1382,0
+FSZ.US,D,20240404,000000,63.03,63.03,62.48,62.48,603,0
+FSZ.US,D,20240405,000000,62.44,62.7702,62.39,62.7702,698,0
+FSZ.US,D,20240408,000000,62.9,62.9,62.77,62.77,716,0
+FSZ.US,D,20240409,000000,62.8344,62.8344,62.6501,62.76,434,0
+FSZ.US,D,20240410,000000,61.74,61.78,61.74,61.78,392,0
+FSZ.US,D,20240411,000000,62.21,62.52,61.84,62.17,2434,0
+FSZ.US,D,20240412,000000,61.57,61.67,61.15,61.15,933,0
+FSZ.US,D,20240415,000000,61.67,61.67,61.67,61.67,234,0
+FSZ.US,D,20240416,000000,60.8991,60.8991,60.76,60.76,232,0
+FSZ.US,D,20240417,000000,60.81,61.08,60.66,60.66,1634,0
+FSZ.US,D,20240418,000000,60.54,60.95,60.54,60.95,1268,0
+FSZ.US,D,20240419,000000,61.21,61.21,61.21,61.21,318,0
+FSZ.US,D,20240422,000000,61.6,61.6,61.12,61.12,893,0
+FSZ.US,D,20240423,000000,61.5079,61.57,61.466,61.466,790,0
+FSZ.US,D,20240424,000000,60.81,60.81,60.81,60.81,83,0
+FSZ.US,D,20240425,000000,60.75,60.75,60.75,60.75,122,0
+FSZ.US,D,20240426,000000,60.67,60.77,60.67,60.77,589,0
+FSZ.US,D,20240429,000000,61.5099,61.5099,61.15,61.15,1301,0
+FSZ.US,D,20240430,000000,60.6201,60.6201,60.26,60.26,279,0
+FSZ.US,D,20240501,000000,60.243,60.243,60.243,60.243,122,0
+FSZ.US,D,20240502,000000,61.06,61.34,61.06,61.34,257,0
+FSZ.US,D,20240503,000000,62.21,62.27,62.21,62.27,589,0
+FSZ.US,D,20240506,000000,62.1401,62.2,62.1401,62.2,321,0
+FSZ.US,D,20240507,000000,62.77,62.77,62.77,62.77,140,0
+FSZ.US,D,20240508,000000,63.01,63.01,63.01,63.01,77,0
+FSZ.US,D,20240509,000000,63.31,63.3966,63.31,63.3966,263,0
+FSZ.US,D,20240510,000000,63.71,63.96,63.71,63.96,318,0
+FSZ.US,D,20240513,000000,63.91,63.91,63.49,63.49,1357,0
+FSZ.US,D,20240514,000000,64.2932,64.37,64.245,64.37,370,0
+FSZ.US,D,20240515,000000,64.7,64.865,64.7,64.865,779,0
+FSZ.US,D,20240516,000000,65,65.11,64.7001,64.8,2234,0
+FSZ.US,D,20240517,000000,64.54,64.54,64.4,64.4,839,0
+FSZ.US,D,20240520,000000,64.585,64.585,64.46,64.46,483,0
+FSZ.US,D,20240521,000000,64.67,64.67,64.67,64.67,116,0
+FSZ.US,D,20240522,000000,64.475,64.67,64.475,64.67,284,0
+FSZ.US,D,20240523,000000,64.885,65,64.885,65,390,0
+FSZ.US,D,20240524,000000,65.33,65.37,65.1501,65.26,3659,0
+FSZ.US,D,20240528,000000,65.1586,65.1586,64.775,64.8979,661,0
+FSZ.US,D,20240529,000000,64.464,64.56,64.15,64.3018,1330,0
+FSZ.US,D,20240530,000000,64.9,65.25,64.86,65.25,23911,0
+FSZ.US,D,20240531,000000,65.271,65.39,65.03,65.39,1659,0
+FSZ.US,D,20240603,000000,65.51,65.8048,65.33,65.33,1067,0
+FSZ.US,D,20240604,000000,65.81,66.24,65.81,66.24,229,0
+FSZ.US,D,20240605,000000,66.12,66.4499,66.04,66.04,1877,0
+FSZ.US,D,20240606,000000,66.51,66.91,66.51,66.91,5306,0
+FSZ.US,D,20240607,000000,66.3189,66.3189,66.3189,66.3189,6,0
+FSZ.US,D,20240610,000000,65.56,65.88,65.56,65.88,515,0
+FSZ.US,D,20240611,000000,65.67,65.8172,65.67,65.8172,144,0
+FSZ.US,D,20240612,000000,66.73,67.04,66.301,66.36,1045,0
+FSZ.US,D,20240613,000000,66.05,66.12,65.78,66.12,23300,0
+FSZ.US,D,20240614,000000,65.19,65.19,65.19,65.19,156,0
+FSZ.US,D,20240617,000000,65.35,65.96,65.35,65.96,1536,0
+FSZ.US,D,20240618,000000,66.45,67.14,66.45,67.14,5394,0
+FSZ.US,D,20240620,000000,66.4,66.4,66.25,66.35,6838,0
+FSZ.US,D,20240621,000000,65.875,65.875,65.381,65.6963,1073,0
+FSZ.US,D,20240624,000000,66.07,66.07,65.761,65.95,19473,0
+FSZ.US,D,20240625,000000,65.34,65.7161,65.311,65.52,5116,0
+FSZ.US,D,20240626,000000,64.89,65.28,64.89,65.2295,12302,0
+FSZ.US,D,20240627,000000,64.23,64.38,64.06,64.06,1342,0
+FSZ.US,D,20240628,000000,64.15,64.49,63.91,64.49,1415,0
+FSZ.US,D,20240701,000000,64.15,64.255,63.9,64.03,578,0
+FSZ.US,D,20240702,000000,63.63,63.89,63.63,63.88,697,0
+FSZ.US,D,20240703,000000,64.27,64.7949,64.27,64.7949,668,0
+FSZ.US,D,20240705,000000,64.94,65.4449,64.94,65.4449,1983,0
+FSZ.US,D,20240708,000000,65.33,65.47,64.88,65.47,3369,0
+FSZ.US,D,20240709,000000,64.95,65.44,64.78,64.78,1399,0
+FSZ.US,D,20240710,000000,64.88,65.4951,64.88,65.4951,413,0
+FSZ.US,D,20240711,000000,66.02,66.54,65.81,66.24,24773,0
+FSZ.US,D,20240712,000000,66.21,66.21,65.87,65.87,313,0
+FSZ.US,D,20240715,000000,65.613,65.92,65.21,65.4232,1228,0
+FSZ.US,D,20240716,000000,65.9569,65.9569,65.9569,65.9569,97,0
+FSZ.US,D,20240717,000000,66.28,66.28,66.0723,66.0723,1113,0
+FSZ.US,D,20240718,000000,65.7225,65.7225,65.7225,65.7225,107,0
+FSZ.US,D,20240719,000000,65.6,65.6,65.16,65.2281,851,0
+FSZ.US,D,20240722,000000,65.87,66.31,65.87,66.0959,11576,0
+FSZ.US,D,20240723,000000,65.5,65.6795,65.5,65.6795,150,0
+FSZ.US,D,20240724,000000,65.99,65.99,65.43,65.84,28011,0
+FSZ.US,D,20240725,000000,66.07,66.07,66.07,66.07,33,0
+FSZ.US,D,20240726,000000,66.33,66.33,66.33,66.33,53,0
+FSZ.US,D,20240729,000000,66.0223,66.0223,66.0223,66.0223,33,0
+FSZ.US,D,20240730,000000,66.09,66.09,66.08,66.08,383,0
+FSZ.US,D,20240731,000000,66.59,66.59,66.59,66.59,193,0
+FSZ.US,D,20240801,000000,66.19,66.19,66.19,66.19,90,0
+FSZ.US,D,20240802,000000,65.86,66.3,65.63,66.21,26091,0
+FSZ.US,D,20240805,000000,64.63,64.91,64.61,64.883,2616,0
+FSZ.US,D,20240806,000000,64.44,65.13,64.39,64.992,24266,0
+FSZ.US,D,20240807,000000,65.61,65.76,64.86,64.86,27070,0
+FSZ.US,D,20240808,000000,64.7361,65.34,64.7361,65,4558,0
+FSZ.US,D,20240809,000000,65.24,65.75,65.23,65.75,1729,0
+FSZ.US,D,20240812,000000,65.36,65.36,65.24,65.24,1159,0
+FSZ.US,D,20240813,000000,66.01,66.01,66.01,66.01,131,0
+FSZ.US,D,20240814,000000,66.2,66.3109,66.02,66.3109,1721,0
+FSZ.US,D,20240815,000000,66.23,66.23,66.03,66.05,7729,0
+FSZ.US,D,20240816,000000,66.81,66.91,66.4692,66.91,671,0
+FSZ.US,D,20240819,000000,67.03,67.29,67.03,67.29,1646,0
+FSZ.US,D,20240820,000000,67.33,67.76,67.33,67.76,1297,0
+FSZ.US,D,20240821,000000,67.85,68.0851,67.85,67.92,895,0
+FSZ.US,D,20240822,000000,68.359,68.359,68.23,68.23,287,0
+FSZ.US,D,20240823,000000,68.85,68.85,68.85,68.85,90,0
+FSZ.US,D,20240826,000000,68.8547,68.8547,68.8547,68.8547,324,0
+FSZ.US,D,20240827,000000,68.9075,69.0794,68.66,68.83,968,0
+FSZ.US,D,20240828,000000,69.47,69.47,69.47,69.47,75,0
+FSZ.US,D,20240829,000000,68.88,68.88,68.88,68.88,11,0
+FSZ.US,D,20240830,000000,69.2794,69.2794,69.2794,69.2794,27,0
+FSZ.US,D,20240903,000000,68.68,68.68,68.68,68.68,89,0
+FSZ.US,D,20240904,000000,68.2,68.48,68.14,68.14,3646,0
+FSZ.US,D,20240905,000000,68.32,68.49,68.32,68.49,199,0
+FSZ.US,D,20240906,000000,67.32,67.32,67.32,67.32,137,0
+FSZ.US,D,20240909,000000,67.72,68.1,67.69,68.09,1698,0
+FSZ.US,D,20240910,000000,67.69,67.69,67.69,67.69,212,0
+FSZ.US,D,20240911,000000,67.32,67.32,67.32,67.32,94,0
+FSZ.US,D,20240912,000000,67.7932,67.7932,67.7932,67.7932,281,0
+FSZ.US,D,20240913,000000,68.64,68.7,68.2,68.49,3245,0
+FSZ.US,D,20240916,000000,68.7854,68.7854,68.7854,68.7854,133,0
+FSZ.US,D,20240917,000000,68.73,68.8822,68.6,68.7126,7989,0
+FSZ.US,D,20240918,000000,68.58,68.6388,68.58,68.6388,220,0
+FSZ.US,D,20240919,000000,69.09,69.09,69.09,69.09,27,0
+FSZ.US,D,20240920,000000,68.16,68.16,68.16,68.16,84,0
+FSZ.US,D,20240923,000000,68.74,69.3,68.6434,69.3,2073,0
+FSZ.US,D,20240924,000000,69.28,69.28,69.28,69.28,144,0
+FSZ.US,D,20240925,000000,69.66,69.66,69.31,69.63,1030,0
+FSZ.US,D,20240926,000000,70.55,70.905,70.55,70.76,524,0
+FSZ.US,D,20240927,000000,71.34,71.34,71.155,71.34,918,0
+FSZ.US,D,20240930,000000,70.8583,70.8583,70.3701,70.5,827,0
+FSZ.US,D,20241001,000000,70.26,70.5,70.26,70.5,292,0
+FSZ.US,D,20241002,000000,69.87,69.87,69.87,69.87,552,0
+FSZ.US,D,20241003,000000,69.14,69.45,69.14,69.45,687,0
+FSZ.US,D,20241004,000000,68.99,69.32,68.99,69.28,494,0
+FSZ.US,D,20241007,000000,68.95,69.3,68.95,69.3,352,0
+FSZ.US,D,20241008,000000,68.8101,68.82,68.8101,68.82,297,0
+FSZ.US,D,20241009,000000,69.48,69.48,69.48,69.48,52,0
+FSZ.US,D,20241010,000000,69.4,69.4,69.23,69.23,626,0
+FSZ.US,D,20241011,000000,69.88,70.11,69.88,70.11,168,0
+FSZ.US,D,20241014,000000,69.57,69.81,69.57,69.6,764,0
+FSZ.US,D,20241015,000000,69.38,69.78,69.38,69.39,400,0
+FSZ.US,D,20241016,000000,68.9,68.9,68.46,68.46,10879,0
+FSZ.US,D,20241017,000000,69.06,69.06,68.77,68.9,750,0
+FSZ.US,D,20241018,000000,69.2826,69.2826,69.2826,69.2826,89,0
+FSZ.US,D,20241021,000000,68.99,68.99,68.99,68.99,225,0
+FSZ.US,D,20241022,000000,68.43,68.43,68.39,68.39,289,0
+FSZ.US,D,20241023,000000,68,68.195,67.6,67.6,21384,0
+FSZ.US,D,20241024,000000,68.25,68.4499,67.98,68.1,4860,0
+FSZ.US,D,20241025,000000,68.38,68.55,68.38,68.4,5756,0
+FSZ.US,D,20241028,000000,68.95,69.38,68.92,69.38,586,0
+FSZ.US,D,20241029,000000,67.93,68.42,67.91,68.01,5270,0
+FSZ.US,D,20241030,000000,67.35,67.38,66.94,67.31,1380,0
+FSZ.US,D,20241031,000000,66.63,66.97,66.61,66.64,5254,0
+FSZ.US,D,20241104,000000,66.96,66.96,66.96,66.96,560,0
+FSZ.US,D,20241105,000000,66.96,67.14,66.96,67.14,750,0
+FSZ.US,D,20241106,000000,66.88,66.88,66.88,66.88,143,0
+FSZ.US,D,20241107,000000,67.86,67.86,67.19,67.44,707,0
+FSZ.US,D,20241108,000000,66.88,67.04,66.77,67.04,777,0
+FSZ.US,D,20241111,000000,66.685,66.685,66.46,66.46,1904,0
+FSZ.US,D,20241112,000000,65.2999,65.33,65.01,65.11,4195,0
+FSZ.US,D,20241113,000000,64.92,65.08,64.72,64.8613,51873,0
+FSZ.US,D,20241114,000000,64.86,64.93,64.54,64.54,3337,0
+FSZ.US,D,20241115,000000,64.49,64.8239,64.44,64.7625,2894,0
+FSZ.US,D,20241118,000000,65.1368,65.1368,64.85,64.85,307,0
+FSZ.US,D,20241120,000000,64.3341,64.6044,64.3341,64.52,800,0
+FSZ.US,D,20241121,000000,64.82,64.82,64.46,64.49,508,0
+FSZ.US,D,20241122,000000,64.29,64.36,64.29,64.36,392,0
+FSZ.US,D,20241125,000000,64.98,65.1518,64.89,65.1518,1526,0
+FSZ.US,D,20241126,000000,64.73,64.73,64.28,64.37,1052,0
+FSZ.US,D,20241127,000000,65.09,65.2343,65.09,65.2343,762,0
+FSZ.US,D,20241204,000000,66.05,66.47,66.05,66.41,4680,0
+FSZ.US,D,20241206,000000,66.59,66.7876,66.36,66.565,26250,0
+FSZ.US,D,20241209,000000,66.369,66.47,66.05,66.05,1535,0
+FSZ.US,D,20241210,000000,65.615,65.615,65.21,65.21,518,0
+FSZ.US,D,20241211,000000,65.56,65.71,65.41,65.6726,7098,0
+FSZ.US,D,20241212,000000,65.14,65.41,64.74,64.74,4854,0
+FSZ.US,D,20241213,000000,64.55,64.86,64.55,64.86,959,0
+FSZ.US,D,20241216,000000,64.4299,64.45,64.24,64.25,1075,0
+FSZ.US,D,20241217,000000,64.19,64.19,64.1297,64.1297,408,0
+FSZ.US,D,20241218,000000,64.0867,64.0867,62.7915,62.7915,891,0
+FSZ.US,D,20241219,000000,62.92,62.92,62.47,62.51,25692,0
+FSZ.US,D,20241220,000000,63.1017,63.1017,63,63,909,0
+FSZ.US,D,20241223,000000,62.905,63.25,62.905,63.25,1015,0
+FSZ.US,D,20241224,000000,63.2,63.4024,63.2,63.4024,1066,0
+FSZ.US,D,20241226,000000,63.75,63.77,63.63,63.6693,2225,0
+FSZ.US,D,20241230,000000,62.77,63.42,62.77,63.08,6263,0
+FSZ.US,D,20250102,000000,63.18,63.18,62.68,62.85,10764,0
+FSZ.US,D,20250103,000000,63.41,63.58,63.41,63.58,929,0
+FSZ.US,D,20250106,000000,63.59,63.73,63.59,63.71,632,0
+FSZ.US,D,20250107,000000,64,64,63.37,63.37,52709,0
+FSZ.US,D,20250108,000000,63.51,63.87,63.34,63.87,12807,0
+FSZ.US,D,20250110,000000,63,63.07,62.88,62.94,3254,0
+FSZ.US,D,20250113,000000,62.05,62.48,62.05,62.47,447,0
+FSZ.US,D,20250114,000000,62.54,62.6,62.17,62.595,1221,0
+FSZ.US,D,20250115,000000,63.18,63.49,62.96,63.2919,6844,0
+FSZ.US,D,20250116,000000,63.54,63.729,63.22,63.22,27406,0
+FSZ.US,D,20250117,000000,64.08,64.43,63.925,64.04,8147,0
+FSZ.US,D,20250121,000000,64.99,65.64,64.99,65.64,11550,0
+FSZ.US,D,20250122,000000,65.5119,65.57,65.5,65.5,1256,0
+FSZ.US,D,20250123,000000,65.6686,66.08,65.619913,66.08,1668,0
+FSZ.US,D,20250124,000000,65.99,65.99,65.96,65.96,2029,0
+FSZ.US,D,20250127,000000,66.46,66.77,66.46,66.77,401,0
+FSZ.US,D,20250128,000000,66.21,66.41,66.21,66.41,230,0
+FSZ.US,D,20250129,000000,66.38,66.48,66.34,66.48,307,0
+FSZ.US,D,20250130,000000,66.8217,66.92,66.8,66.89,1377,0
+FSZ.US,D,20250131,000000,66.75,66.84,66.28,66.29,1183,0
+FSZ.US,D,20250203,000000,65.473,65.5325,65.22,65.5325,932,0
+FSZ.US,D,20250204,000000,65.69,65.8325,65.66,65.8325,996,0
+FSZ.US,D,20250205,000000,66.4601,66.83,66.4601,66.83,1073,0
+FSZ.US,D,20250207,000000,66.32,66.32,66.19,66.19,10385,0
+FSZ.US,D,20250211,000000,66.7,67.07,66.67,67.07,590,0
+FSZ.US,D,20250212,000000,67.08,67.08,67,67,632,0
+FSZ.US,D,20250213,000000,67.8048,67.98,67.8048,67.98,588,0
+FSZ.US,D,20250214,000000,68.3099,68.3099,67.89,67.89,335,0
+FSZ.US,D,20250220,000000,67.3,67.53,67.3,67.53,165,0
+FSZ.US,D,20250224,000000,67.8,67.8,67.8,67.8,510,0
+FSZ.US,D,20250225,000000,67.99,67.99,67.48,67.5706,1419,0
+FSZ.US,D,20250226,000000,68.25,68.25,67.9243,68.18,521,0
+FSZ.US,D,20250227,000000,67.57,67.63,67.17,67.17,31294,0
+FSZ.US,D,20250228,000000,67.22,67.3229,67.0101,67.3229,1443,0
+FSZ.US,D,20250304,000000,68.5386,68.76,68.4406,68.4406,1096,0
+FSZ.US,D,20250305,000000,68.8,69.1691,68.7916,68.89,39015,0
+FSZ.US,D,20250306,000000,69.1,69.23,69.1,69.23,436,0
+FSZ.US,D,20250307,000000,69.36,70.11,69.35,69.97,23190,0
+FSZ.US,D,20250310,000000,69.33,69.57,68.69,69.15,1231,0
+FSZ.US,D,20250311,000000,68.46,68.4895,67.91,67.91,936,0
+FSZ.US,D,20250312,000000,68.4,68.42,68.32,68.36,2394,0
+FSZ.US,D,20250313,000000,67.95,68.0787,67.95,68.0787,695,0
+FSZ.US,D,20250314,000000,68.7553,68.79,68.7553,68.79,305,0
+FSZ.US,D,20250318,000000,69.69,70.175,69.64,70.175,8207,0
+FSZ.US,D,20250319,000000,69.81,70.12,69.7,69.95,1827,0
+FSZ.US,D,20250320,000000,69.12,69.44,69.12,69.44,820,0
+FSZ.US,D,20250324,000000,69.4769,69.4769,69.28,69.28,233,0
+FSZ.US,D,20250327,000000,69.24,69.42,69.21,69.42,1043,0
+FSZ.US,D,20250331,000000,67.595,67.67,67.595,67.65,305,0
+FSZ.US,D,20250401,000000,67.79,68.52,67.47,67.73,60174,0
+FSZ.US,D,20250402,000000,67.66,67.79,67.53,67.77,2170,0
+FSZ.US,D,20250403,000000,67.6325,67.6325,67.0218,67.0218,1113,0
+FSZ.US,D,20250404,000000,63.66,63.66,62.74,62.85,3522,0
+FSZ.US,D,20250407,000000,61.6,61.6,61.24,61.24,786,0
+FSZ.US,D,20250408,000000,63.27,63.27,61.89,61.89,1628,0
+FSZ.US,D,20250409,000000,62.075,65.12,62.075,65.12,1332,0
+FSZ.US,D,20250410,000000,64.97,65.92,64.97,65.92,123,0
+FSZ.US,D,20250414,000000,66.66,67.74,66.66,67.62,1158,0
+FSZ.US,D,20250415,000000,68.08,68.39,68.08,68.39,448,0
+FSZ.US,D,20250416,000000,68.2299,68.3,68.2299,68.3,489,0
+FSZ.US,D,20250417,000000,68.3211,68.6455,68.18,68.18,1151,0
+FSZ.US,D,20250421,000000,68.79,68.79,67.54,68.0878,1942,0
+FSZ.US,D,20250422,000000,68.62,69.47,68.62,69,956,0
+FSZ.US,D,20250423,000000,70.01,70.01,69.09,69.09,2691,0
+FSZ.US,D,20250424,000000,69.38,69.79,69.327,69.7891,772,0
+FSZ.US,D,20250425,000000,70.095,70.55,70.095,70.55,239,0
+FSZ.US,D,20250428,000000,70.48,71.31,70.48,71.31,1126,0
+FSZ.US,D,20250429,000000,71.19,71.24,71.19,71.24,307,0
+FSZ.US,D,20250501,000000,72.23,72.78,70.82,71.58,9246,0
+FSZ.US,D,20250502,000000,72.47,72.96,72.34,72.96,2499,0
+FSZ.US,D,20250505,000000,72.98,73.32,72.96,73.32,2946,0
+FSZ.US,D,20250506,000000,72.75,73.44,72.75,73.44,1414,0
+FSZ.US,D,20250507,000000,72.8,73.63,72.8,73.47,4122,0
+FSZ.US,D,20250508,000000,73,73.03,73,73.03,5121,0
+FSZ.US,D,20250512,000000,72.34,72.87,72.34,72.87,981,0
+FSZ.US,D,20250514,000000,73.2001,73.21,73.2001,73.21,399,0
+FSZ.US,D,20250516,000000,73.8146,74.29,73.8146,74.29,546,0
+FSZ.US,D,20250519,000000,74.53,75.1,74.53,75.035,1886,0
+FSZ.US,D,20250520,000000,75.06,75.74,75.06,75.74,579,0
+FSZ.US,D,20250521,000000,74.72,74.77,74.72,74.77,215,0
+FSZ.US,D,20250522,000000,74.42,75.08,74.42,75.08,6912,0
+FSZ.US,D,20250523,000000,75.0969,75.2899,74.62,74.99,1955,0
+FSZ.US,D,20250527,000000,76.07,76.07,75.47,75.86,726,0
+FSZ.US,D,20250528,000000,75.53,75.53,74.925,75.31,1251,0
+FSZ.US,D,20250529,000000,74.8801,75.56,74.8801,75.56,1160,0
+FSZ.US,D,20250530,000000,75.78,76.03,75.74558,76.03,759,0
+FSZ.US,D,20250602,000000,75.93,76.62,75.78,76.62,1357,0
+FSZ.US,D,20250603,000000,75.29,75.71,75.29,75.71,882,0
+FSZ.US,D,20250604,000000,76.13,76.4,76.1046,76.33,3990,0
+FSZ.US,D,20250605,000000,76.22,76.22,75.69,76.2,5686,0
+FSZ.US,D,20250606,000000,76.33,76.62,76.215,76.62,749,0
+FSZ.US,D,20250609,000000,76.41,76.64,76.38,76.47,21760,0
+FSZ.US,D,20250610,000000,76.145,76.53,76.145,76.53,243,0
+FSZ.US,D,20250611,000000,76.63,76.84,76.0972,76.33,1504,0
+FSZ.US,D,20250613,000000,75.845,75.93,75.81,75.93,1688,0
+FSZ.US,D,20250616,000000,76.04,76.07,75.51,75.51,2663,0
+FSZ.US,D,20250617,000000,75.296,75.296,74.93,74.93,411,0
+FSZ.US,D,20250618,000000,74.92,75.03,74.72,74.89,4364,0
+FSZ.US,D,20250623,000000,74.62,75.3,74.62,75.3,14830,0
+FSZ.US,D,20250624,000000,76,76.33,76,76.33,459,0
+FSZ.US,D,20250625,000000,75.57,75.99,75.4,75.99,23839,0
+FSZ.US,D,20250627,000000,75.62,76.06,75.62,76.06,500,0
+FSZ.US,D,20250630,000000,76,76.49,76,76.49,657,0
+FSZ.US,D,20250701,000000,76.34,76.63,76.34,76.63,22141,0
+FSZ.US,D,20250702,000000,76.4204,77,76.4204,77,2832,0
+FSZ.US,D,20250703,000000,76.75,76.75,76.39,76.39,231,0
+FSZ.US,D,20250707,000000,76.45,76.76,76.45,76.6,2182,0
+FSZ.US,D,20250708,000000,76.56,77.38,76.56,77.38,348,0
+FSZ.US,D,20250709,000000,77.655,78.28,77.655,78.28,760,0
+FSZ.US,D,20250710,000000,78.05,78.41,78.01,78.41,511,0
+FSZ.US,D,20250711,000000,77.79,78,77.76,78,579,0
+FSZ.US,D,20250714,000000,77.48,78.23,77.48,78.22,5295,0
+FSZ.US,D,20250715,000000,77.9354,77.9354,77.27,77.71,4788,0
+FSZ.US,D,20250716,000000,78,78.46,77.35,78.2301,4667,0
+FSZ.US,D,20250717,000000,78.58,78.64,78.16,78.4819,829,0
+FSZ.US,D,20250718,000000,79.0915,79.0915,78.7254,78.7788,792,0
+FSZ.US,D,20250721,000000,79.53,79.68,79.23,79.255,9450,0
+FSZ.US,D,20250722,000000,79.57,80.11,79.3,79.9019,5023,0
+FSZ.US,D,20250723,000000,80.29,81.1027,80.07,81.1027,1325,0
+FSZ.US,D,20250724,000000,80,80.0397,80,80.0397,513,0
+FSZ.US,D,20250725,000000,80.24,80.265,80.24,80.265,595,0
+FSZ.US,D,20250728,000000,79.25,79.29,78.76,78.7919,2749,0
+FSZ.US,D,20250729,000000,77.9675,78.1992,77.9675,78.1188,713,0
+FSZ.US,D,20250730,000000,77.21,77.76,77.21,77.3337,1835,0
+FSZ.US,D,20250731,000000,77.33,77.33,77.0991,77.0991,546,0
+FSZ.US,D,20250801,000000,76.14,76.27,75.343,75.742,6352,0
+FSZ.US,D,20250804,000000,77.05,77.3313,77.05,77.3313,923,0
+FSZ.US,D,20250805,000000,77.375,77.375,77.358,77.358,293,0
+FSZ.US,D,20250806,000000,77.87,77.87,77.4956,77.4956,335,0
+FSZ.US,D,20250808,000000,78.61,78.7445,78.61,78.7445,202,0
+FSZ.US,D,20250811,000000,78.01,78.3299,78.01,78.1948,570,0
+FSZ.US,D,20250812,000000,78.11,78.8552,78.11,78.8552,314,0
+FSZ.US,D,20250813,000000,78.9999,79.03,78.795,78.795,594,0
+FSZ.US,D,20250814,000000,78.635,78.635,78.6322,78.6322,409,0
+FSZ.US,D,20250818,000000,78.13,78.3818,78.13,78.3818,488,0
+FSZ.US,D,20250819,000000,79.46,79.47,78.7,78.9718,1461,0
+FSZ.US,D,20250820,000000,79.5,79.5922,79.5,79.5922,1138,0
+FSZ.US,D,20250822,000000,79.3999,80.22,79.3999,80.0015,840,0
+FSZ.US,D,20250825,000000,80,80,79.2525,79.2525,2428,0
+FSZ.US,D,20250826,000000,78.91,79.1919,78.91,79.1919,976,0
+FSZ.US,D,20250827,000000,78.84,79.0237,78.84,79.0237,310,0
+FSZ.US,D,20250828,000000,79.1546,79.23,79.0107,79.0107,482,0
+FSZ.US,D,20250829,000000,79.16,79.16,78.9406,78.9406,302,0
+FSZ.US,D,20250902,000000,77.07,77.16,76.9292,77.0039,1084,0
+FSZ.US,D,20250904,000000,77.49,77.9599,77.49,77.9599,3131,0
+FSZ.US,D,20250905,000000,78.36,78.4172,78.36,78.4172,447,0
+FSZ.US,D,20250908,000000,78.84,78.8765,78.84,78.8765,2578,0
+FSZ.US,D,20250910,000000,78.4842,78.4842,78.3885,78.3885,373,0
+FSZ.US,D,20250911,000000,78.57,79.1492,78.57,79.1492,354,0
+FSZ.US,D,20250912,000000,79.3,79.3,79.0352,79.0352,599,0
+FSZ.US,D,20250916,000000,79.36,79.36,78.96,79.1534,3306,0
+FSZ.US,D,20250918,000000,77.6,77.955,77.6,77.925,1991,0
+FSZ.US,D,20250919,000000,77.15,77.19,77.15,77.19,506,0
+FSZ.US,D,20250922,000000,77.41,77.7003,77.41,77.7003,4286,0
+FSZ.US,D,20250923,000000,77.82,77.82,77.6716,77.6716,1846,0
+FSZ.US,D,20250924,000000,76.75,77.0176,76.74,77.0176,2886,0
+FSZ.US,D,20250925,000000,76,76.1,75.8434,75.8434,3479,0
+FSZ.US,D,20250929,000000,76.15,76.152,76.15,76.152,276,0
+FSZ.US,D,20250930,000000,76.44,76.8206,76.44,76.8206,482,0
+FSZ.US,D,20251001,000000,76.584,76.584,76.5385,76.5385,436,0
+FSZ.US,D,20251006,000000,77.29,77.3269,77.29,77.3269,804,0
+FSZ.US,D,20251007,000000,77.48,78.4,77.03,77.0788,3674,0
+FSZ.US,D,20251008,000000,76.95,77.0683,76.95,77.0683,199,0
+FSZ.US,D,20251010,000000,77.035,77.035,76.4764,76.4764,173,0
+FSZ.US,D,20251014,000000,76.97,77.042,76.74,77.042,5596,0
+FSZ.US,D,20251015,000000,77.28,77.28,76.72,77.0957,42286,0
+FSZ.US,D,20251016,000000,77,77.44,77,77.43,4228,0
+FSZ.US,D,20251017,000000,77.1821,77.4,76.89,77.4,588610,0
+FSZ.US,D,20251020,000000,77.62,77.63,77.4828,77.54,2208,0
+FSZ.US,D,20251021,000000,76.69,76.8314,76.69,76.76,1861,0
+FSZ.US,D,20251022,000000,77.0508,77.19,76.9021,76.9588,3497,0
+FSZ.US,D,20251023,000000,77.79,77.9338,77.39,77.9338,2491,0
+FSZ.US,D,20251027,000000,77.98,78.3178,77.98,78.3178,473,0
+FSZ.US,D,20251028,000000,77.6,77.7234,77.6,77.7234,2872,0
+FSZ.US,D,20251029,000000,77.67,77.86,77.1657,77.1657,2878,0
+FSZ.US,D,20251030,000000,77.25,77.419,77.197,77.197,946,0
+FSZ.US,D,20251031,000000,76.75,77.0203,76.73,77.0203,1885,0
+FSZ.US,D,20251103,000000,76.76,76.89,76.6314,76.6314,801,0
+FSZ.US,D,20251104,000000,75.37,75.3801,75.27,75.3136,1905,0
+FSZ.US,D,20251105,000000,75.41,75.6782,75.41,75.6782,651,0
+FSZ.US,D,20251110,000000,76.7,76.7305,76.7,76.7305,270,0
+FSZ.US,D,20251112,000000,79.05,79.05,78.69,78.9273,1264,0
+FSZ.US,D,20251113,000000,78.8841,78.8841,78.773,78.773,241,0
+FSZ.US,D,20251117,000000,77.75,77.75,76.9501,76.9501,469,0
+FSZ.US,D,20251118,000000,75.79,75.8131,75.7,75.8131,498,0
+FSZ.US,D,20251119,000000,75.622,75.7723,75.622,75.7723,731,0
+FSZ.US,D,20251120,000000,75.98,75.98,75.2759,75.2759,1135,0
+FSZ.US,D,20251121,000000,75.675,75.8569,75.675,75.8569,1466,0
+FSZ.US,D,20251124,000000,75.85,76.32,75.85,75.9206,661,0
+FSZ.US,D,20251126,000000,76.72,77.1919,76.72,77.1919,357,0
+FSZ.US,D,20251201,000000,77.3601,77.3601,77.035,77.035,518,0
+FSZ.US,D,20251202,000000,77.25,77.3187,77.25,77.3187,1557,0
+FSZ.US,D,20251203,000000,77.45,77.45,77.03,77.3531,1010,0
+FSZ.US,D,20251204,000000,77.71,77.71,77.45,77.6385,1184,0
+FSZ.US,D,20251205,000000,77.6363,77.6363,77.491,77.5154,1865,0
+FSZ.US,D,20251208,000000,77.13,77.2073,77.13,77.2073,383,0
+FSZ.US,D,20251209,000000,77.26,77.26,77.0966,77.0966,1554,0
+FSZ.US,D,20251211,000000,78.25,78.4176,78.25,78.4176,252,0
+FSZ.US,D,20251212,000000,78.195,78.2526,78.195,78.2526,337,0
+FSZ.US,D,20251215,000000,78.43,78.5735,78.43,78.5735,390,0
+FSZ.US,D,20251217,000000,78.65,78.67,78.36,78.6144,22241,0
+FSZ.US,D,20251218,000000,79.575,79.575,79.5425,79.5425,356,0
+FSZ.US,D,20251219,000000,79.74,79.74,79.679,79.679,848,0
+FSZ.US,D,20251222,000000,79.99,80.3829,79.99,80.3829,206,0
+FSZ.US,D,20251223,000000,80.44,80.719,80.44,80.719,562,0
+FSZ.US,D,20251226,000000,81.177,81.177,80.8688,80.8688,179,0
+FSZ.US,D,20251229,000000,80.89,80.89,80.605,80.605,339,0
+FSZ.US,D,20251231,000000,80.026,80.0902,80.026,80.0902,566,0
+FSZ.US,D,20260102,000000,80.59,80.6267,80.59,80.6267,278,0
+FSZ.US,D,20260105,000000,81.5,81.683,81.4248,81.683,743,0
+FSZ.US,D,20260106,000000,81.34,81.96,81.34,81.6707,570,0
+FSZ.US,D,20260108,000000,81.1884,81.1884,81.095,81.1213,781,0
+FSZ.US,D,20260109,000000,81.13,81.42,81.13,81.42,659,0
+FSZ.US,D,20260112,000000,81.3504,81.479,81.3504,81.3991,355,0
+FSZ.US,D,20260113,000000,80.4725,80.5878,80.4725,80.5878,158,0
+FSZ.US,D,20260116,000000,80.83,81.0812,80.83,81.0812,330,0
+FSZ.US,D,20260120,000000,80.42,80.42,79.94,80.3478,1952,0
+FSZ.US,D,20260121,000000,80.645,81.1503,80.645,81.1503,744,0
+FSZ.US,D,20260123,000000,82.68,82.68,82.5688,82.5688,308,0
+FSZ.US,D,20260126,000000,83,83.01,82.96,82.9991,6338,0
+FSZ.US,D,20260127,000000,83.94,84.3834,83.94,84.3834,673,0
+FSZ.US,D,20260128,000000,83.22,83.22,82.26,82.9632,2985,0
+FSZ.US,D,20260129,000000,82.85,83.81,82.85,83.81,1367,0
+FSZ.US,D,20260203,000000,82.02,82.6788,82.02,82.6788,1803,0
+FSZ.US,D,20260204,000000,83.27,83.89,83.24,83.569,12510,0
+FSZ.US,D,20260205,000000,83.52,83.52,83.2855,83.2855,579,0
+FSZ.US,D,20260206,000000,84.25,84.5384,84.25,84.5384,342,0
+FSZ.US,D,20260210,000000,85.695,85.74,85.61,85.7199,5406,0
+FSZ.US,D,20260211,000000,84.889,85.35,84.889,85.3388,1975,0
+FSZ.US,D,20260212,000000,84.8,84.985,84.43,84.9123,33663,0
+FSZ.US,D,20260213,000000,84.55,85.2144,84.55,85.2007,5707,0
+FSZ.US,D,20260217,000000,84.97,85.649,84.97,85.649,2434,0
diff --git a/daily/us/nasdaq etfs/ftcs.us.txt b/daily/us/nasdaq etfs/ftcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9209b02fe3f5df11da06e483c7427ef76f8eb114
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftcs.us.txt	
@@ -0,0 +1,4929 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTCS.US,D,20060711,000000,16.8004,16.9247,16.7219,16.9247,292547.61755737,0
+FTCS.US,D,20060712,000000,16.8829,16.8829,16.7299,16.7299,14024.194582702,0
+FTCS.US,D,20060713,000000,16.6892,16.6892,16.4646,16.4726,15906.164002842,0
+FTCS.US,D,20060714,000000,16.5829,16.5829,16.3871,16.4994,22620.869869781,0
+FTCS.US,D,20060717,000000,16.4328,16.4328,16.3474,16.3474,4239.9663994922,0
+FTCS.US,D,20060718,000000,16.3791,16.3791,16.3026,16.3026,3771.9900463557,0
+FTCS.US,D,20060719,000000,16.4726,16.7061,16.4726,16.7061,12254.942047619,0
+FTCS.US,D,20060720,000000,16.7537,16.7537,16.6355,16.6355,3652.2283559832,0
+FTCS.US,D,20060721,000000,16.3791,16.3791,16.3553,16.3553,94965.988461638,0
+FTCS.US,D,20060724,000000,16.5829,16.7369,16.5829,16.7369,11782.940091444,0
+FTCS.US,D,20060725,000000,16.8004,16.9157,16.7537,16.9157,17080.633689101,0
+FTCS.US,D,20060726,000000,16.8561,17.033,16.8561,17.033,2120.4864001258,0
+FTCS.US,D,20060727,000000,17.0936,17.1025,16.8829,16.8829,6834.467557311,0
+FTCS.US,D,20060728,000000,16.9654,17.0598,16.9654,17.0598,589.75084502787,0
+FTCS.US,D,20060731,000000,17.1274,17.177,17.1274,17.1522,5539.2297799205,0
+FTCS.US,D,20060801,000000,17.0419,17.0419,17.0012,17.0012,3299.9880901815,0
+FTCS.US,D,20060802,000000,17.1432,17.2387,17.1025,17.1274,8603.7200923946,0
+FTCS.US,D,20060803,000000,16.9922,17.1095,16.9922,17.1095,105330.90988304,0
+FTCS.US,D,20060804,000000,17.177,17.177,16.9754,16.9754,55259.452898959,0
+FTCS.US,D,20060807,000000,16.9833,16.9922,16.9247,16.9922,22856.367647488,0
+FTCS.US,D,20060808,000000,16.9565,16.9565,16.7945,16.8104,4239.9663994922,0
+FTCS.US,D,20060809,000000,16.9396,16.9654,16.8462,16.8462,5419.4680895479,0
+FTCS.US,D,20060810,000000,16.8104,16.9157,16.8004,16.8909,4125.2367129168,0
+FTCS.US,D,20060811,000000,16.7449,16.8561,16.7219,16.8004,80705.28970047,0
+FTCS.US,D,20060814,000000,16.8999,16.9077,16.7806,16.7875,5066.2214229869,0
+FTCS.US,D,20060815,000000,16.9654,17.0181,16.8999,17.0181,5183.9703118405,0
+FTCS.US,D,20060816,000000,17.0519,17.1353,17.0519,17.1353,3181.2328005684,0
+FTCS.US,D,20060817,000000,17.1353,17.1432,17.0936,17.1353,5183.9703118405,0
+FTCS.US,D,20060818,000000,17.0598,17.1602,17.0598,17.1353,3536.4922686484,0
+FTCS.US,D,20060821,000000,17.0767,17.1025,17.0767,17.0936,4711.9683556664,0
+FTCS.US,D,20060822,000000,17.1353,17.1353,17.1095,17.1095,11072.421155285,0
+FTCS.US,D,20060823,000000,17.0012,17.0102,16.9922,17.0102,3061.4711101959,0
+FTCS.US,D,20060824,000000,17.027,17.033,17.027,17.033,1296.24417815,0
+FTCS.US,D,20060825,000000,17.0767,17.0767,17.0767,17.0767,242.54258302341,0
+FTCS.US,D,20060828,000000,17.194,17.2019,17.194,17.2019,706.49333312212,0
+FTCS.US,D,20060829,000000,17.1194,17.2486,17.1194,17.2486,1062.7592019615,0
+FTCS.US,D,20060830,000000,17.3152,17.3152,17.2118,17.2387,3181.2328005684,0
+FTCS.US,D,20060831,000000,17.2725,17.2725,17.2387,17.2387,1531.7419558574,0
+FTCS.US,D,20060901,000000,17.334,17.3897,17.3152,17.3817,3887.7261336906,0
+FTCS.US,D,20060905,000000,17.3728,17.4821,17.3728,17.4642,2354.9777770737,0
+FTCS.US,D,20060906,000000,17.3062,17.3062,17.1353,17.1353,5774.7275576278,0
+FTCS.US,D,20060907,000000,17.1194,17.1353,17.0012,17.0677,3887.7261336906,0
+FTCS.US,D,20060908,000000,17.1025,17.1194,17.0857,17.0857,2944.7286221016,0
+FTCS.US,D,20060911,000000,17.0102,17.0102,16.8362,16.9077,5183.9703118405,0
+FTCS.US,D,20060912,000000,17.0181,17.1353,17.0181,17.1194,152814.91051461,0
+FTCS.US,D,20060913,000000,17.2019,17.2725,17.1691,17.2555,427576.40745053,0
+FTCS.US,D,20060914,000000,17.2307,17.2307,17.0857,17.1194,69042.111299397,0
+FTCS.US,D,20060915,000000,17.2555,17.2555,17.1522,17.1522,33225.314671928,0
+FTCS.US,D,20060918,000000,17.194,17.3242,17.194,17.2814,2944.7286221016,0
+FTCS.US,D,20060919,000000,17.3152,17.3152,17.0767,17.1025,2944.7286221016,0
+FTCS.US,D,20060920,000000,17.177,17.185,17.1353,17.1522,4711.9683556664,0
+FTCS.US,D,20060921,000000,17.2307,17.2486,17.1095,17.1095,4827.7044430012,0
+FTCS.US,D,20060922,000000,17.0936,17.0936,17.0181,17.0598,2711.2436459131,0
+FTCS.US,D,20060925,000000,17.1095,17.2635,17.0181,17.2635,4593.2130660532,0
+FTCS.US,D,20060926,000000,17.2814,17.4582,17.2814,17.4483,37466.28747218,0
+FTCS.US,D,20060927,000000,17.5348,17.5447,17.5258,17.5258,1648.4844439516,0
+FTCS.US,D,20060928,000000,17.5875,17.6053,17.5725,17.5785,2120.4864001258,0
+FTCS.US,D,20060929,000000,17.5785,17.6312,17.5537,17.5725,4360.7344906242,0
+FTCS.US,D,20061002,000000,17.5725,17.6222,17.5,17.5,7424.2184023389,0
+FTCS.US,D,20061003,000000,17.3242,17.4404,17.3242,17.334,17202.408180992,0
+FTCS.US,D,20061004,000000,17.4135,17.5725,17.3579,17.5537,126305.30811039,0
+FTCS.US,D,20061005,000000,17.663,17.7445,17.663,17.7445,2238.2352889795,0
+FTCS.US,D,20061006,000000,17.7106,17.7196,17.5953,17.7196,5066.2214229869,0
+FTCS.US,D,20061009,000000,17.7812,17.8508,17.7445,17.7445,10366.934222922,0
+FTCS.US,D,20061010,000000,17.7713,17.8508,17.7713,17.8508,1412.9866662442,0
+FTCS.US,D,20061011,000000,17.7891,17.815,17.7106,17.7533,15316.413157814,0
+FTCS.US,D,20061012,000000,17.9103,18.0088,17.8597,18.0088,12958.416178462,0
+FTCS.US,D,20061013,000000,18.0515,18.1379,18.0346,18.1379,10251.198135587,0
+FTCS.US,D,20061016,000000,18.1886,18.3316,18.1796,18.3316,5655.9722680147,0
+FTCS.US,D,20061017,000000,18.2313,18.2313,18.0873,18.2134,16259.410669403,0
+FTCS.US,D,20061018,000000,18.3396,18.3396,18.128,18.1796,11426.674222605,0
+FTCS.US,D,20061019,000000,18.128,18.2223,18.128,18.2223,9662.4536913184,0
+FTCS.US,D,20061020,000000,18.2721,18.2721,18.128,18.1726,4711.9683556664,0
+FTCS.US,D,20061023,000000,18.0614,18.2134,18.0614,18.1965,4593.2130660532,0
+FTCS.US,D,20061024,000000,18.1796,18.2721,18.1796,18.2651,2474.7394674463,0
+FTCS.US,D,20061025,000000,18.4271,18.4419,18.3833,18.3833,4950.485335652,0
+FTCS.US,D,20061026,000000,18.595,18.595,18.4091,18.5125,3181.2328005684,0
+FTCS.US,D,20061027,000000,18.4419,18.4936,18.3664,18.3664,7424.2184023389,0
+FTCS.US,D,20061030,000000,18.3396,18.3664,18.3068,18.3068,6005.1933315381,0
+FTCS.US,D,20061031,000000,18.3565,18.3833,18.2313,18.3238,4239.9663994922,0
+FTCS.US,D,20061101,000000,18.4578,18.4578,18.2403,18.2403,22975.122937101,0
+FTCS.US,D,20061102,000000,18.2134,18.282,18.2134,18.2482,9188.4389336253,0
+FTCS.US,D,20061103,000000,18.3913,18.3913,18.2561,18.2899,2003.7439120316,0
+FTCS.US,D,20061106,000000,18.3476,18.4758,18.2979,18.4668,12842.680091128,0
+FTCS.US,D,20061107,000000,18.4758,18.4936,18.4271,18.4499,16492.895645591,0
+FTCS.US,D,20061108,000000,18.3833,18.5026,18.3833,18.5026,13551.186225768,0
+FTCS.US,D,20061109,000000,18.4758,18.5701,18.4181,18.4499,17322.169871365,0
+FTCS.US,D,20061110,000000,18.4181,18.4181,18.3565,18.3754,4476.470577959,0
+FTCS.US,D,20061113,000000,18.3565,18.5026,18.3565,18.5026,11895.656976501,0
+FTCS.US,D,20061114,000000,18.4419,18.5871,18.3913,18.5871,15316.413157814,0
+FTCS.US,D,20061115,000000,18.6407,18.7559,18.6407,18.6724,48306.230052035,0
+FTCS.US,D,20061116,000000,18.6973,18.6973,18.5871,18.5871,4711.9683556664,0
+FTCS.US,D,20061117,000000,18.5622,18.6724,18.5463,18.6724,9429.9751158893,0
+FTCS.US,D,20061120,000000,18.8246,18.8494,18.7818,18.7897,5539.2297799205,0
+FTCS.US,D,20061121,000000,18.8246,18.8941,18.8246,18.8573,7657.7033785274,0
+FTCS.US,D,20061122,000000,18.9606,18.9606,18.8941,18.9437,4476.470577959,0
+FTCS.US,D,20061124,000000,18.9696,18.9696,18.9011,18.9089,4005.4750225442,0
+FTCS.US,D,20061127,000000,18.9011,18.9011,18.6656,18.7231,9662.4536913184,0
+FTCS.US,D,20061128,000000,18.7301,18.7401,18.6973,18.7073,4950.485335652,0
+FTCS.US,D,20061129,000000,18.8424,18.9517,18.7987,18.9517,20975.404628108,0
+FTCS.US,D,20061130,000000,18.9786,19.0967,18.9517,19.0879,16731.412625577,0
+FTCS.US,D,20061201,000000,19.061,19.061,18.8573,18.9249,15555.93653856,0
+FTCS.US,D,20061204,000000,18.9089,19.0879,18.9089,19.0699,9539.6727986675,0
+FTCS.US,D,20061205,000000,19.0879,19.1991,19.0879,19.1991,11895.656976501,0
+FTCS.US,D,20061206,000000,19.1812,19.2975,19.1812,19.2577,16141.661780549,0
+FTCS.US,D,20061207,000000,19.2309,19.2309,19.0967,19.0967,3652.2283559832,0
+FTCS.US,D,20061208,000000,19.1326,19.1326,19.0381,19.0471,14493.177336598,0
+FTCS.US,D,20061211,000000,19.0113,19.0541,19.0113,19.0541,1412.9866662442,0
+FTCS.US,D,20061212,000000,19.0292,19.0292,18.8841,18.9437,8837.2050685832,0
+FTCS.US,D,20061213,000000,18.9786,18.9864,18.9338,18.9696,5774.7275576278,0
+FTCS.US,D,20061214,000000,19.1812,19.2488,19.1812,19.2399,3413.7113759975,0
+FTCS.US,D,20061215,000000,19.2577,19.2577,19.2229,19.2229,589.75084502787,0
+FTCS.US,D,20061218,000000,19.1156,19.1156,18.9517,18.9517,10958.697869468,0
+FTCS.US,D,20061219,000000,18.9011,19.0044,18.7897,18.9954,16141.661780549,0
+FTCS.US,D,20061220,000000,18.9696,19.0292,18.9011,18.9249,4827.7044430012,0
+FTCS.US,D,20061221,000000,18.9864,18.9864,18.7231,18.7659,213610.57399122,0
+FTCS.US,D,20061222,000000,18.7818,18.7818,18.6576,18.6973,22145.848711328,0
+FTCS.US,D,20061226,000000,18.6973,18.7461,18.6308,18.7073,42067.551744309,0
+FTCS.US,D,20061227,000000,18.7818,18.8344,18.7659,18.7897,31693.572716072,0
+FTCS.US,D,20061228,000000,18.9606,18.9606,18.8066,18.8344,24743.369071425,0
+FTCS.US,D,20061229,000000,18.8166,18.8166,18.7142,18.7461,9896.9450682663,0
+FTCS.US,D,20070103,000000,18.7142,18.7401,18.4758,18.5383,32046.819382632,0
+FTCS.US,D,20070104,000000,18.5125,18.5871,18.4499,18.5622,74935.594146638,0
+FTCS.US,D,20070105,000000,18.4846,18.4846,18.4003,18.4668,5183.9703118405,0
+FTCS.US,D,20070108,000000,18.4936,18.5294,18.4181,18.5204,15195.645066682,0
+FTCS.US,D,20070109,000000,18.4091,18.4419,18.3476,18.4419,10251.198135587,0
+FTCS.US,D,20070110,000000,18.3833,18.4181,18.3238,18.4091,17080.633689101,0
+FTCS.US,D,20070111,000000,18.5781,18.5781,18.4499,18.4578,4360.7344906242,0
+FTCS.US,D,20070112,000000,18.5543,18.6576,18.5463,18.6576,24743.369071425,0
+FTCS.US,D,20070116,000000,18.6804,18.7142,18.6119,18.6407,10366.934222922,0
+FTCS.US,D,20070117,000000,18.6804,18.7897,18.6804,18.7301,6597.9633788442,0
+FTCS.US,D,20070118,000000,18.7897,18.7897,18.6656,18.6894,8837.2050685832,0
+FTCS.US,D,20070119,000000,18.8066,18.9179,18.8066,18.9179,2592.4883563,0
+FTCS.US,D,20070122,000000,18.8424,18.8424,18.7401,18.7729,4125.2367129168,0
+FTCS.US,D,20070123,000000,18.8246,18.9696,18.8246,18.9517,7306.4695134852,0
+FTCS.US,D,20070124,000000,18.9517,19.0113,18.8941,19.0113,10838.936179096,0
+FTCS.US,D,20070125,000000,19.0381,19.0381,18.8841,18.8841,2238.2352889795,0
+FTCS.US,D,20070126,000000,18.8841,18.8841,18.6407,18.7987,9779.1961794127,0
+FTCS.US,D,20070129,000000,18.8494,18.8573,18.7401,18.7401,4950.485335652,0
+FTCS.US,D,20070130,000000,18.8941,19.0113,18.8941,19.0113,1296.24417815,0
+FTCS.US,D,20070131,000000,19.0541,19.214,19.0113,19.214,2944.7286221016,0
+FTCS.US,D,20070201,000000,19.3254,19.4117,19.2975,19.4117,3413.7113759975,0
+FTCS.US,D,20070202,000000,19.4019,19.4287,19.368,19.4287,8010.9500450885,0
+FTCS.US,D,20070205,000000,19.4435,19.4435,19.3352,19.3859,6949.1972438864,0
+FTCS.US,D,20070206,000000,19.4019,19.4197,19.2736,19.4197,4593.2130660532,0
+FTCS.US,D,20070207,000000,19.4117,19.4287,19.2905,19.2905,9662.4536913184,0
+FTCS.US,D,20070208,000000,19.2657,19.3422,19.2399,19.3352,8248.4606243147,0
+FTCS.US,D,20070209,000000,19.3254,19.3352,19.1644,19.1742,7067.9525334995,0
+FTCS.US,D,20070212,000000,19.1644,19.1742,19.0879,19.1564,12606.175912661,0
+FTCS.US,D,20070213,000000,19.3164,19.521,19.3064,19.3422,33933.820806569,0
+FTCS.US,D,20070214,000000,19.3859,19.6085,19.3859,19.5916,13783.664801198,0
+FTCS.US,D,20070215,000000,19.521,19.69,19.4366,19.4774,2944.7286221016,0
+FTCS.US,D,20070216,000000,19.4774,19.4774,19.4435,19.4525,2003.7439120316,0
+FTCS.US,D,20070220,000000,19.3254,19.4435,19.3254,19.4435,4593.2130660532,0
+FTCS.US,D,20070221,000000,19.3859,19.5657,19.3859,19.4774,7893.2011562348,0
+FTCS.US,D,20070222,000000,19.5657,19.5657,19.4525,19.5121,6005.1933315381,0
+FTCS.US,D,20070223,000000,19.5469,19.5817,19.5469,19.5817,1178.4952892963,0
+FTCS.US,D,20070226,000000,19.7069,19.8072,19.5916,19.673,8482.9520012627,0
+FTCS.US,D,20070227,000000,19.3949,19.3949,18.8941,19.0292,17080.633689101,0
+FTCS.US,D,20070228,000000,18.9954,19.1812,18.9864,19.061,61264.646230498,0
+FTCS.US,D,20070301,000000,18.7559,19.1484,18.7142,18.9954,22738.618758634,0
+FTCS.US,D,20070302,000000,18.9249,18.9517,18.7401,18.7401,11547.442313737,0
+FTCS.US,D,20070305,000000,18.5383,18.7301,18.5383,18.6308,16731.412625577,0
+FTCS.US,D,20070306,000000,18.8166,18.8672,18.7073,18.8672,11072.421155285,0
+FTCS.US,D,20070307,000000,18.8941,19.0381,18.8672,18.8941,13903.42649157,0
+FTCS.US,D,20070308,000000,19.061,19.2229,19.0192,19.0192,9188.4389336253,0
+FTCS.US,D,20070309,000000,19.0292,19.1246,18.9089,19.0192,8603.7200923946,0
+FTCS.US,D,20070312,000000,19.0113,19.061,18.9606,19.0113,4125.2367129168,0
+FTCS.US,D,20070313,000000,19.0381,19.0381,18.6894,18.7818,3771.9900463557,0
+FTCS.US,D,20070314,000000,18.5781,18.8066,18.5383,18.7897,19562.417961863,0
+FTCS.US,D,20070315,000000,18.8344,18.9179,18.8344,18.8494,5655.9722680147,0
+FTCS.US,D,20070316,000000,18.9437,18.9437,18.7659,18.8246,6361.4592003774,0
+FTCS.US,D,20070319,000000,18.9338,19.0471,18.9338,19.0471,5539.2297799205,0
+FTCS.US,D,20070320,000000,18.9786,19.1484,18.9338,19.1405,30275.554046029,0
+FTCS.US,D,20070321,000000,19.1326,19.3422,19.1326,19.3422,2944.7286221016,0
+FTCS.US,D,20070322,000000,19.3859,19.4604,19.3512,19.4019,8363.1903108901,0
+FTCS.US,D,20070323,000000,19.4019,19.4525,19.4019,19.4435,7189.727025391,0
+FTCS.US,D,20070326,000000,19.3352,19.4197,18.9517,19.1902,17557.667649072,0
+FTCS.US,D,20070327,000000,19.1902,19.1902,19.0044,19.1326,8131.7181362205,0
+FTCS.US,D,20070328,000000,19.1564,19.1564,18.8672,19.0471,5655.9722680147,0
+FTCS.US,D,20070329,000000,19.2061,19.4684,19.0879,19.1991,144683.1923784,0
+FTCS.US,D,20070330,000000,19.2399,19.3064,18.8494,19.1564,34170.324985036,0
+FTCS.US,D,20070402,000000,19.1902,19.3512,18.9249,19.2399,83067.312282859,0
+FTCS.US,D,20070403,000000,19.1812,19.4774,18.9089,19.4435,36407.553873257,0
+FTCS.US,D,20070404,000000,19.5032,19.7754,19.5032,19.521,14609.919824693,0
+FTCS.US,D,20070405,000000,19.7317,19.9115,19.6164,19.681,15083.934582385,0
+FTCS.US,D,20070409,000000,19.8072,19.8072,19.2061,19.7317,20851.617334697,0
+FTCS.US,D,20070410,000000,19.7983,19.997,19.7903,19.9185,6716.7186684573,0
+FTCS.US,D,20070411,000000,19.8529,19.8529,19.69,19.69,12020.45067067,0
+FTCS.US,D,20070412,000000,19.8937,19.9811,19.7575,19.9811,17080.633689101,0
+FTCS.US,D,20070413,000000,19.987,20.0825,19.9632,20.0825,5890.4636449627,0
+FTCS.US,D,20070416,000000,20.1401,20.321,20.1401,20.321,10133.449246733,0
+FTCS.US,D,20070417,000000,20.321,20.321,20.1252,20.2335,15083.934582385,0
+FTCS.US,D,20070418,000000,20.1898,20.2782,20.1808,20.1977,8010.9500450885,0
+FTCS.US,D,20070419,000000,20.2603,20.2603,20.155,20.2156,17202.408180992,0
+FTCS.US,D,20070420,000000,20.479,20.5663,20.2683,20.3518,4360.7344906242,0
+FTCS.US,D,20070423,000000,20.4888,20.5226,20.4173,20.4173,21205.870402018,0
+FTCS.US,D,20070424,000000,20.3915,20.463,20.3756,20.4441,4125.2367129168,0
+FTCS.US,D,20070425,000000,20.5932,20.7591,20.5415,20.7591,8010.9500450885,0
+FTCS.US,D,20070426,000000,20.6766,20.6766,20.5415,20.624,4125.2367129168,0
+FTCS.US,D,20070427,000000,20.5226,20.5753,20.4968,20.5663,22145.848711328,0
+FTCS.US,D,20070430,000000,20.5932,20.6151,20.3686,20.3686,18382.916271808,0
+FTCS.US,D,20070501,000000,20.4263,20.4263,20.2156,20.3686,2826.9797332479,0
+FTCS.US,D,20070502,000000,20.471,20.5753,20.471,20.5663,19085.384001891,0
+FTCS.US,D,20070503,000000,20.5753,20.6409,20.5584,20.6409,3413.7113759975,0
+FTCS.US,D,20070504,000000,20.7015,20.7243,20.624,20.6409,6482.2272915094,0
+FTCS.US,D,20070507,000000,20.6498,20.7095,20.624,20.7095,4827.7044430012,0
+FTCS.US,D,20070508,000000,20.632,20.6856,20.4531,20.6856,14846.424003159,0
+FTCS.US,D,20070509,000000,20.7015,20.8008,20.6856,20.7929,2711.2436459131,0
+FTCS.US,D,20070510,000000,20.7164,20.7243,20.4362,20.4362,15195.645066682,0
+FTCS.US,D,20070511,000000,20.5415,21.0224,20.5415,20.6677,20146.130402334,0
+FTCS.US,D,20070514,000000,20.8356,20.8356,20.6856,20.7333,49248.221162865,0
+FTCS.US,D,20070515,000000,20.7433,20.8783,20.7095,20.7164,26276.117428042,0
+FTCS.US,D,20070516,000000,20.8188,20.8188,20.6677,20.7671,17433.880355661,0
+FTCS.US,D,20070517,000000,20.7591,20.9638,20.7433,20.8436,18494.626756105,0
+FTCS.US,D,20070518,000000,20.9738,21.1079,20.9638,21.1079,7657.7033785274,0
+FTCS.US,D,20070521,000000,21.1774,21.2788,21.1228,21.2013,49013.729785917,0
+FTCS.US,D,20070522,000000,21.2013,21.2699,21.1774,21.1774,40178.537518852,0
+FTCS.US,D,20070523,000000,21.3186,21.3772,21.2351,21.2529,23915.101246411,0
+FTCS.US,D,20070524,000000,21.3861,21.3861,20.9817,21.0145,25802.102670349,0
+FTCS.US,D,20070525,000000,21.1228,21.1416,21.1079,21.1416,4593.2130660532,0
+FTCS.US,D,20070529,000000,21.1854,21.2112,21.0493,21.1596,18619.420450274,0
+FTCS.US,D,20070530,000000,21.0493,21.4229,21.0493,21.3772,33459.806048877,0
+FTCS.US,D,20070531,000000,21.5004,21.5182,21.4289,21.4477,48778.232008209,0
+FTCS.US,D,20070601,000000,21.5094,21.6226,21.5094,21.5511,19201.120089226,0
+FTCS.US,D,20070604,000000,21.5431,21.6852,21.5431,21.6852,21679.885159711,0
+FTCS.US,D,20070605,000000,21.6156,21.6316,21.4815,21.5659,27218.108538872,0
+FTCS.US,D,20070606,000000,21.4567,21.4567,21.2529,21.3374,37935.270226076,0
+FTCS.US,D,20070607,000000,21.2013,21.2619,20.939,20.939,27451.59351506,0
+FTCS.US,D,20070608,000000,20.776,21.09,20.776,21.09,36646.070853242,0
+FTCS.US,D,20070611,000000,21.0493,21.1943,21.0066,21.0741,45950.245874202,0
+FTCS.US,D,20070612,000000,21.0224,21.1079,20.8525,20.8525,28279.861340074,0
+FTCS.US,D,20070613,000000,20.9896,21.2271,20.9817,21.2271,21090.134314683,0
+FTCS.US,D,20070614,000000,21.3692,21.4289,21.3374,21.4129,26745.100181938,0
+FTCS.US,D,20070615,000000,21.5977,21.6226,21.5431,21.5431,12842.680091128,0
+FTCS.US,D,20070618,000000,21.6674,21.6762,21.5659,21.6762,21090.134314683,0
+FTCS.US,D,20070619,000000,21.5511,21.5511,21.4567,21.5272,43713.016985982,0
+FTCS.US,D,20070620,000000,21.5977,21.5977,21.1943,21.1943,44656.014497571,0
+FTCS.US,D,20070621,000000,21.1149,21.2619,21.0831,21.2619,35699.047738616,0
+FTCS.US,D,20070622,000000,21.2271,21.2271,21.0224,21.1149,33459.806048877,0
+FTCS.US,D,20070625,000000,21.1149,21.1149,20.8783,20.9221,1887.0014239373,0
+FTCS.US,D,20070626,000000,20.9896,20.9896,20.776,20.7929,59970.414853866,0
+FTCS.US,D,20070627,000000,20.6498,20.9638,20.624,20.9638,16848.155113672,0
+FTCS.US,D,20070628,000000,20.9896,21.0224,20.9638,20.9638,2354.9777770737,0
+FTCS.US,D,20070629,000000,21.0741,21.09,20.9638,20.9738,15667.647022856,0
+FTCS.US,D,20070702,000000,21.1506,21.1774,21.1228,21.1676,6597.9633788442,0
+FTCS.US,D,20070703,000000,21.2451,21.2947,21.2451,21.2868,3181.2328005684,0
+FTCS.US,D,20070705,000000,21.2788,21.3106,21.1943,21.2947,12020.45067067,0
+FTCS.US,D,20070706,000000,21.2699,21.4289,21.2699,21.4289,25918.845158443,0
+FTCS.US,D,20070709,000000,21.5094,21.5749,21.4229,21.5352,14846.424003159,0
+FTCS.US,D,20070710,000000,21.3623,21.4904,21.2947,21.2947,13314.682047302,0
+FTCS.US,D,20070711,000000,21.3106,21.4049,21.2619,21.3772,10838.936179096,0
+FTCS.US,D,20070712,000000,21.5839,21.7806,21.5839,21.7647,128903.83487125,0
+FTCS.US,D,20070713,000000,21.8362,21.9465,21.8362,21.9207,16731.412625577,0
+FTCS.US,D,20070716,000000,21.8452,21.8789,21.7309,21.7955,8603.7200923946,0
+FTCS.US,D,20070717,000000,21.8452,21.8939,21.712,21.8114,24980.879650652,0
+FTCS.US,D,20070718,000000,21.6852,21.871,21.6594,21.871,46776.500897697,0
+FTCS.US,D,20070719,000000,21.9823,21.9823,21.8551,21.9107,34405.822762744,0
+FTCS.US,D,20070720,000000,21.8889,21.8889,21.5839,21.6494,32872.068005367,0
+FTCS.US,D,20070723,000000,21.7707,21.7806,21.6226,21.6852,15667.647022856,0
+FTCS.US,D,20070724,000000,21.5352,21.5659,21.2271,21.2529,28393.584625889,0
+FTCS.US,D,20070725,000000,21.3861,21.3861,21.0999,21.2947,38879.274138425,0
+FTCS.US,D,20070726,000000,21.0393,21.1079,20.5932,20.7243,67863.616010102,0
+FTCS.US,D,20070727,000000,20.6498,20.7243,20.2503,20.2503,25565.598491882,0
+FTCS.US,D,20070730,000000,20.3298,20.624,20.312,20.5753,32285.336362618,0
+FTCS.US,D,20070731,000000,20.7929,20.7929,20.312,20.312,48658.470317837,0
+FTCS.US,D,20070801,000000,20.4103,20.5326,20.0557,20.5226,38291.536094915,0
+FTCS.US,D,20070802,000000,20.5753,20.5753,20.3388,20.5226,127248.30562198,0
+FTCS.US,D,20070803,000000,20.3686,20.4441,19.997,20.005,45128.016453745,0
+FTCS.US,D,20070806,000000,19.9185,20.1401,19.7834,20.1401,63857.134586798,0
+FTCS.US,D,20070807,000000,20.0993,20.479,20.0993,20.3835,19675.13484692,0
+FTCS.US,D,20070808,000000,20.4531,20.479,20.303,20.3518,15555.93653856,0
+FTCS.US,D,20070809,000000,20.2077,20.321,20.0139,20.0557,28393.584625889,0
+FTCS.US,D,20070810,000000,19.7754,19.8708,19.4525,19.8708,32872.068005367,0
+FTCS.US,D,20070813,000000,20.164,20.164,19.997,20.0825,17791.15262526,0
+FTCS.US,D,20070814,000000,19.987,19.987,19.6642,19.7317,7067.9525334995,0
+FTCS.US,D,20070815,000000,19.5916,19.69,19.2816,19.3164,32754.319116514,0
+FTCS.US,D,20070816,000000,19.0967,19.2975,18.6724,19.2975,73169.360813833,0
+FTCS.US,D,20070817,000000,19.4852,19.7227,19.376,19.6334,13783.664801198,0
+FTCS.US,D,20070820,000000,19.681,19.7407,19.5032,19.7407,10487.702314054,0
+FTCS.US,D,20070821,000000,19.7407,19.7903,19.69,19.7317,458212.25296843,0
+FTCS.US,D,20070822,000000,19.9185,19.9185,19.8172,19.9185,18382.916271808,0
+FTCS.US,D,20070823,000000,19.9632,20.005,19.7754,19.8529,23097.903829752,0
+FTCS.US,D,20070824,000000,19.8937,20.164,19.8619,20.155,18263.154581435,0
+FTCS.US,D,20070827,000000,20.147,20.155,19.9712,19.9712,15435.168447428,0
+FTCS.US,D,20070828,000000,19.835,19.835,19.5985,19.6244,8955.9603581963,0
+FTCS.US,D,20070829,000000,19.7754,20.0894,19.7148,20.0557,8603.7200923946,0
+FTCS.US,D,20070830,000000,20.005,20.2255,20.005,20.1093,10723.200091761,0
+FTCS.US,D,20070831,000000,20.3298,20.4015,20.2415,20.3835,14024.194582702,0
+FTCS.US,D,20070904,000000,20.2683,20.5326,20.2683,20.4103,60796.669877361,0
+FTCS.US,D,20070905,000000,20.3835,20.3835,20.1898,20.2603,7424.2184023389,0
+FTCS.US,D,20070906,000000,20.3686,20.4103,20.312,20.3686,9896.9450682663,0
+FTCS.US,D,20070907,000000,20.0208,20.0825,19.8857,19.9185,14725.655912027,0
+FTCS.US,D,20070910,000000,19.8708,19.8937,19.6482,19.7903,7424.2184023389,0
+FTCS.US,D,20070911,000000,19.8619,20.0894,19.8619,20.0725,16141.661780549,0
+FTCS.US,D,20070912,000000,20.0894,20.2255,20.0894,20.0894,16492.895645591,0
+FTCS.US,D,20070913,000000,20.2156,20.4015,20.2156,20.3388,24157.643829435,0
+FTCS.US,D,20070914,000000,20.2503,20.303,20.1401,20.303,96379.981528642,0
+FTCS.US,D,20070917,000000,20.2603,20.2951,20.147,20.2255,8010.9500450885,0
+FTCS.US,D,20070918,000000,20.312,20.8436,20.312,20.8008,22386.378492832,0
+FTCS.US,D,20070919,000000,21.0741,21.1774,20.9479,20.9738,12369.671734194,0
+FTCS.US,D,20070920,000000,20.9221,20.9479,20.8008,20.8008,2944.7286221016,0
+FTCS.US,D,20070921,000000,21.0393,21.0393,20.9817,20.9817,589.75084502787,0
+FTCS.US,D,20070924,000000,20.9042,20.9559,20.784,20.8188,8603.7200923946,0
+FTCS.US,D,20070925,000000,20.6409,20.6588,20.5415,20.6409,8131.7181362205,0
+FTCS.US,D,20070926,000000,20.776,20.8356,20.7243,20.776,16141.661780549,0
+FTCS.US,D,20070927,000000,20.8356,20.8525,20.776,20.784,8010.9500450885,0
+FTCS.US,D,20070928,000000,20.6936,20.7164,20.6936,20.6936,2003.7439120316,0
+FTCS.US,D,20071001,000000,20.784,21.0393,20.776,20.9817,19790.870934254,0
+FTCS.US,D,20071002,000000,20.8953,20.931,20.8266,20.931,8010.9500450885,0
+FTCS.US,D,20071003,000000,20.8694,20.9738,20.8694,20.8953,8010.9500450885,0
+FTCS.US,D,20071004,000000,20.8188,20.9479,20.8098,20.9479,8248.4606243147,0
+FTCS.US,D,20071005,000000,21.0999,21.2619,21.0831,21.2202,9429.9751158893,0
+FTCS.US,D,20071008,000000,21.2013,21.2013,21.0493,21.0999,11426.674222605,0
+FTCS.US,D,20071009,000000,21.1318,21.3106,21.1318,21.2699,20975.404628108,0
+FTCS.US,D,20071010,000000,21.1854,21.2529,21.1854,21.2529,4005.4750225442,0
+FTCS.US,D,20071011,000000,21.4726,21.4726,21.1676,21.1676,7537.9416881549,0
+FTCS.US,D,20071012,000000,21.1854,21.3454,21.1854,21.2699,7776.4586681405,0
+FTCS.US,D,20071015,000000,21.2451,21.5004,21.2451,21.3374,16259.410669403,0
+FTCS.US,D,20071016,000000,21.2529,21.2529,21.1854,21.2202,2711.2436459131,0
+FTCS.US,D,20071017,000000,21.2529,21.2699,21.0066,21.1416,11664.184801831,0
+FTCS.US,D,20071018,000000,21.1774,21.2699,21.1506,21.2451,21441.368179725,0
+FTCS.US,D,20071019,000000,21.1228,21.1228,20.6498,20.6498,54199.712899276,0
+FTCS.US,D,20071022,000000,20.5853,20.7164,20.5326,20.7164,13314.682047302,0
+FTCS.US,D,20071023,000000,20.8188,20.8266,20.632,20.8098,8482.9520012627,0
+FTCS.US,D,20071024,000000,20.8098,20.8953,20.5853,20.8356,16379.172359776,0
+FTCS.US,D,20071025,000000,20.8266,20.9738,20.8098,20.931,4005.4750225442,0
+FTCS.US,D,20071026,000000,21.2947,21.2947,21.0741,21.1676,12369.671734194,0
+FTCS.US,D,20071029,000000,21.3026,21.3692,21.2788,21.3186,5774.7275576278,0
+FTCS.US,D,20071030,000000,21.1676,21.2013,21.0999,21.0999,26159.374939947,0
+FTCS.US,D,20071031,000000,21.2112,21.4904,21.2112,21.3951,14493.177336598,0
+FTCS.US,D,20071101,000000,21.2202,21.2271,20.939,20.9738,5890.4636449627,0
+FTCS.US,D,20071102,000000,20.7929,21.0572,20.7929,20.9738,9539.6727986675,0
+FTCS.US,D,20071105,000000,20.7929,20.9042,20.6677,20.8694,6130.9934264672,0
+FTCS.US,D,20071106,000000,20.9896,21.0831,20.9896,21.0831,1296.24417815,0
+FTCS.US,D,20071107,000000,21.0572,21.0572,20.6151,20.6677,28042.350760847,0
+FTCS.US,D,20071108,000000,20.7511,20.7511,20.4103,20.624,12020.45067067,0
+FTCS.US,D,20071109,000000,20.4888,20.5326,20.3298,20.3298,11192.182845657,0
+FTCS.US,D,20071112,000000,20.2951,20.2951,20.147,20.1898,7537.9416881549,0
+FTCS.US,D,20071113,000000,20.303,20.4015,20.0825,20.4015,22856.367647488,0
+FTCS.US,D,20071114,000000,20.5663,20.6409,20.3915,20.3915,6005.1933315381,0
+FTCS.US,D,20071115,000000,20.321,20.3518,20.1093,20.1808,13783.664801198,0
+FTCS.US,D,20071116,000000,20.2077,20.3518,20.1738,20.2415,13551.186225768,0
+FTCS.US,D,20071119,000000,20.1977,20.1977,19.9017,19.997,15555.93653856,0
+FTCS.US,D,20071120,000000,20.1322,20.2782,20.0139,20.2077,3771.9900463557,0
+FTCS.US,D,20071121,000000,20.005,20.005,19.7575,19.8787,28630.088804356,0
+FTCS.US,D,20071123,000000,20.0308,20.1162,19.9453,20.0993,1296.24417815,0
+FTCS.US,D,20071126,000000,20.164,20.2335,19.7655,19.7655,17202.408180992,0
+FTCS.US,D,20071127,000000,19.7575,19.9364,19.7575,19.9275,16615.676538243,0
+FTCS.US,D,20071128,000000,20.2415,20.6409,20.2415,20.6409,18851.899025704,0
+FTCS.US,D,20071129,000000,20.6151,20.7164,20.479,20.624,19790.870934254,0
+FTCS.US,D,20071130,000000,20.776,20.8266,20.5991,20.6766,29105.109962809,0
+FTCS.US,D,20071203,000000,20.6677,20.7433,20.6677,20.7433,9896.9450682663,0
+FTCS.US,D,20071204,000000,20.7929,20.7929,20.5991,20.6151,17908.901514114,0
+FTCS.US,D,20071205,000000,20.8188,21.0145,20.8188,21.0145,10251.198135587,0
+FTCS.US,D,20071206,000000,20.9559,21.1943,20.939,21.1943,123245.84980171,0
+FTCS.US,D,20071207,000000,21.2529,21.2529,21.1149,21.2202,14374.422046984,0
+FTCS.US,D,20071210,000000,21.1149,21.2788,21.1149,21.2619,41003.786141588,0
+FTCS.US,D,20071211,000000,21.3454,21.3454,20.7164,20.7164,18263.154581435,0
+FTCS.US,D,20071212,000000,21.0661,21.0741,20.6498,20.8356,6949.1972438864,0
+FTCS.US,D,20071213,000000,20.784,20.9221,20.7015,20.9221,24625.620182571,0
+FTCS.US,D,20071214,000000,20.7511,20.7511,20.5584,20.5663,4593.2130660532,0
+FTCS.US,D,20071217,000000,20.3388,20.4362,20.1738,20.1808,18263.154581435,0
+FTCS.US,D,20071218,000000,20.321,20.3686,20.1162,20.2872,29456.343827851,0
+FTCS.US,D,20071219,000000,20.3686,20.4263,20.1808,20.2255,23208.60791329,0
+FTCS.US,D,20071220,000000,20.321,20.4103,19.69,20.4015,21796.627647804,0
+FTCS.US,D,20071221,000000,20.4968,20.7164,20.4968,20.7164,7306.4695134852,0
+FTCS.US,D,20071224,000000,20.784,20.8605,20.7243,20.7929,336267.67934866,0
+FTCS.US,D,20071226,000000,20.7333,20.8098,20.7243,20.8098,24271.367115252,0
+FTCS.US,D,20071227,000000,20.7433,20.7433,20.624,20.624,76585.084991349,0
+FTCS.US,D,20071228,000000,20.776,20.7929,20.5515,20.6151,2474.7394674463,0
+FTCS.US,D,20071231,000000,20.4531,20.5753,20.4531,20.5137,23328.369603662,0
+FTCS.US,D,20080102,000000,20.4263,20.4263,20.1977,20.2603,8603.7200923946,0
+FTCS.US,D,20080103,000000,20.1808,20.2872,20.164,20.164,5539.2297799205,0
+FTCS.US,D,20080104,000000,19.8252,19.8252,19.6085,19.6413,21796.627647804,0
+FTCS.US,D,20080107,000000,19.7069,19.7069,19.521,19.6164,19562.417961863,0
+FTCS.US,D,20080108,000000,19.8619,19.8619,19.2975,19.2975,15195.645066682,0
+FTCS.US,D,20080109,000000,19.2905,19.4604,19.0967,19.4604,58371.244047127,0
+FTCS.US,D,20080110,000000,19.3164,19.7575,19.3164,19.6482,31576.830227977,0
+FTCS.US,D,20080111,000000,19.4287,19.53,19.2309,19.2736,5105.4710526048,0
+FTCS.US,D,20080114,000000,19.4197,19.6244,19.4197,19.5657,12135.180357245,0
+FTCS.US,D,20080115,000000,19.3352,19.3859,19.1156,19.1156,135025.77069087,0
+FTCS.US,D,20080116,000000,19.1564,19.2399,18.8841,19.0699,23394.792053785,0
+FTCS.US,D,20080117,000000,19.0471,19.0471,18.5125,18.5125,52310.69867382,0
+FTCS.US,D,20080118,000000,18.6407,18.7073,18.2223,18.3664,16713.297411908,0
+FTCS.US,D,20080122,000000,17.7275,18.4758,17.7275,18.3168,100973.19459469,0
+FTCS.US,D,20080123,000000,17.9183,18.4271,17.656,18.4271,65979.633788442,0
+FTCS.US,D,20080124,000000,18.6656,18.8841,18.6656,18.7897,36310.939400351,0
+FTCS.US,D,20080125,000000,18.9089,18.9338,18.5294,18.6486,6949.1972438864,0
+FTCS.US,D,20080128,000000,18.5026,18.9696,18.5026,18.9696,10133.449246733,0
+FTCS.US,D,20080129,000000,19.0471,19.2061,18.9606,19.1812,8856.3266830124,0
+FTCS.US,D,20080130,000000,18.9786,19.3164,18.9696,19.061,6130.9934264672,0
+FTCS.US,D,20080131,000000,18.7659,19.3422,18.7073,19.2905,8719.4561797295,0
+FTCS.US,D,20080201,000000,19.7069,19.8072,19.5032,19.7655,10616.521611261,0
+FTCS.US,D,20080204,000000,19.7903,19.7903,19.6334,19.6334,6130.9934264672,0
+FTCS.US,D,20080205,000000,19.3064,19.3064,19.0044,19.0044,25918.845158443,0
+FTCS.US,D,20080206,000000,19.1067,19.2577,18.8246,18.8246,40178.537518852,0
+FTCS.US,D,20080207,000000,18.7818,19.1246,18.7818,18.9864,14846.424003159,0
+FTCS.US,D,20080208,000000,18.9786,19.061,18.8742,18.9517,44418.503918345,0
+FTCS.US,D,20080211,000000,18.9606,19.2399,18.9011,19.214,25209.332623043,0
+FTCS.US,D,20080212,000000,19.3352,19.53,19.2736,19.3064,20861.681342291,0
+FTCS.US,D,20080213,000000,19.5379,19.7317,19.53,19.7227,4827.7044430012,0
+FTCS.US,D,20080214,000000,19.7486,19.7486,19.4852,19.4852,7657.7033785274,0
+FTCS.US,D,20080215,000000,19.3601,19.3601,19.3064,19.3064,589.75084502787,0
+FTCS.US,D,20080219,000000,19.7227,19.8072,19.4435,19.4435,54670.708454691,0
+FTCS.US,D,20080220,000000,19.3512,19.681,19.3512,19.681,16848.155113672,0
+FTCS.US,D,20080221,000000,19.6642,19.6642,19.4287,19.4287,5066.2214229869,0
+FTCS.US,D,20080222,000000,19.3064,19.5379,19.2061,19.5379,42067.551744309,0
+FTCS.US,D,20080225,000000,19.5559,19.8252,19.4942,19.8252,12020.45067067,0
+FTCS.US,D,20080226,000000,19.8937,20.1738,19.8937,20.1252,9539.6727986675,0
+FTCS.US,D,20080227,000000,20.0993,20.2156,20.0487,20.0725,9682.5817065071,0
+FTCS.US,D,20080228,000000,19.8619,19.9811,19.8619,19.8937,11895.656976501,0
+FTCS.US,D,20080229,000000,19.4604,19.521,19.2736,19.2736,20387.666584598,0
+FTCS.US,D,20080303,000000,19.2905,19.4366,19.2657,19.4019,9429.9751158893,0
+FTCS.US,D,20080304,000000,19.3601,19.368,19.0699,19.2975,25449.862404547,0
+FTCS.US,D,20080305,000000,19.3064,19.53,19.2488,19.3064,7776.4586681405,0
+FTCS.US,D,20080306,000000,19.3064,19.3064,18.9089,18.9089,14725.655912027,0
+FTCS.US,D,20080307,000000,18.7142,19.1246,18.4846,18.7142,47245.483651593,0
+FTCS.US,D,20080310,000000,18.7897,18.7897,18.4419,18.4578,8363.1903108901,0
+FTCS.US,D,20080311,000000,18.9786,19.0192,18.5463,19.0192,17941.106338417,0
+FTCS.US,D,20080312,000000,19.0699,19.1742,18.8573,18.8573,30869.330494095,0
+FTCS.US,D,20080313,000000,18.5622,19.1326,18.5383,19.0192,17791.15262526,0
+FTCS.US,D,20080314,000000,19.1644,19.1644,18.4846,18.6486,38879.274138425,0
+FTCS.US,D,20080317,000000,19.69,19.69,18.1796,18.4003,38526.027471864,0
+FTCS.US,D,20080318,000000,18.7301,19.0879,18.6804,19.0879,118646.5983311,0
+FTCS.US,D,20080319,000000,19.0789,19.0789,18.6576,18.6576,7424.2184023389,0
+FTCS.US,D,20080320,000000,18.6308,18.9437,18.6119,18.9437,44771.750584906,0
+FTCS.US,D,20080324,000000,19.2309,19.368,19.214,19.2229,14885.673632777,0
+FTCS.US,D,20080325,000000,19.3064,19.4604,19.1484,19.2657,85540.038948787,0
+FTCS.US,D,20080326,000000,19.2229,19.2657,19.1564,19.1742,19085.384001891,0
+FTCS.US,D,20080327,000000,19.1484,19.2577,19.0699,19.0699,13903.42649157,0
+FTCS.US,D,20080328,000000,19.1246,19.1246,18.8166,18.8166,7189.727025391,0
+FTCS.US,D,20080331,000000,18.6804,18.8841,18.6804,18.8344,23561.854579851,0
+FTCS.US,D,20080401,000000,19.1156,19.3512,19.0789,19.3512,6130.9934264672,0
+FTCS.US,D,20080402,000000,19.4019,19.4774,19.3254,19.3601,10603.438401389,0
+FTCS.US,D,20080403,000000,19.2488,19.4117,19.2229,19.3512,6482.2272915094,0
+FTCS.US,D,20080404,000000,19.4019,19.5817,19.2975,19.4774,9188.4389336253,0
+FTCS.US,D,20080407,000000,19.5657,19.6482,19.4604,19.4852,6361.4592003774,0
+FTCS.US,D,20080408,000000,19.368,19.368,19.2905,19.3352,73992.59663505,0
+FTCS.US,D,20080409,000000,19.3352,19.3352,19.1564,19.1564,22504.127381687,0
+FTCS.US,D,20080410,000000,19.1742,19.4852,19.1742,19.4287,8837.2050685832,0
+FTCS.US,D,20080411,000000,19.1812,19.1812,19.061,19.0879,5304.7384029725,0
+FTCS.US,D,20080414,000000,19.0879,19.0879,18.9864,19.0192,6969.3252590751,0
+FTCS.US,D,20080415,000000,19.0699,19.0699,18.8573,18.9696,16554.286091917,0
+FTCS.US,D,20080416,000000,19.1405,19.3859,19.1405,19.3859,5988.0845186277,0
+FTCS.US,D,20080417,000000,17.656,19.376,17.656,19.376,4778.390805789,0
+FTCS.US,D,20080418,000000,19.6164,19.681,19.5657,19.673,4320.4784602468,0
+FTCS.US,D,20080421,000000,19.6413,19.7069,19.5916,19.7069,15285.214734271,0
+FTCS.US,D,20080422,000000,19.6164,19.6164,19.368,19.4435,10116.340433823,0
+FTCS.US,D,20080423,000000,19.5379,19.6085,19.4197,19.521,7590.2745276454,0
+FTCS.US,D,20080424,000000,19.4852,19.6482,19.4525,19.6482,3497.2426390305,0
+FTCS.US,D,20080425,000000,19.6413,19.7407,19.5817,19.7407,10932.531449723,0
+FTCS.US,D,20080428,000000,19.8072,19.8072,19.6989,19.6989,52420.396356599,0
+FTCS.US,D,20080429,000000,19.6642,19.7069,19.521,19.6164,7481.5832456266,0
+FTCS.US,D,20080430,000000,19.6989,19.7754,19.5469,19.5469,7670.7865884,0
+FTCS.US,D,20080501,000000,19.4774,19.9185,19.4774,19.9115,25115.737352416,0
+FTCS.US,D,20080502,000000,20.0557,20.0557,19.8172,19.9543,9539.6727986675,0
+FTCS.US,D,20080505,000000,20.0139,20.0139,19.8708,19.9453,23642.366640606,0
+FTCS.US,D,20080506,000000,19.8787,20.2156,19.8787,20.2156,7280.30309374,0
+FTCS.US,D,20080507,000000,20.2415,20.2415,19.9543,19.9543,4470.4321734024,0
+FTCS.US,D,20080508,000000,19.9632,20.005,19.9115,19.9632,18494.626756105,0
+FTCS.US,D,20080509,000000,19.8619,19.9543,19.8619,19.9017,14037.277792574,0
+FTCS.US,D,20080512,000000,19.9364,20.1252,19.8857,20.1252,6155.1470446936,0
+FTCS.US,D,20080513,000000,20.1322,20.2603,20.0645,20.147,20265.892092707,0
+FTCS.US,D,20080514,000000,20.2156,20.4263,20.2156,20.2683,14751.822331772,0
+FTCS.US,D,20080515,000000,20.1898,20.5137,20.1898,20.5137,8362.1839101307,0
+FTCS.US,D,20080516,000000,20.6061,20.6061,20.4441,20.6061,5318.8280136046,0
+FTCS.US,D,20080519,000000,20.5853,20.8356,20.5853,20.6061,15343.585978319,0
+FTCS.US,D,20080520,000000,20.4888,20.4888,20.3438,20.3686,33426.594823815,0
+FTCS.US,D,20080521,000000,20.4173,20.463,20.0645,20.0645,16643.855759506,0
+FTCS.US,D,20080522,000000,20.155,20.2255,20.1162,20.1252,12555.855874689,0
+FTCS.US,D,20080523,000000,20.0645,20.0645,19.7655,19.8172,11783.946492203,0
+FTCS.US,D,20080527,000000,19.9275,19.9632,19.9275,19.9453,1460.2875019376,0
+FTCS.US,D,20080528,000000,20.0387,20.1252,19.9453,20.1252,13675.979919938,0
+FTCS.US,D,20080529,000000,20.0993,20.3686,20.0557,20.3686,24106.317390704,0
+FTCS.US,D,20080530,000000,20.2951,20.3686,20.2951,20.3686,6502.3553066981,0
+FTCS.US,D,20080602,000000,20.2951,20.2951,20.0557,20.147,9112.9588766679,0
+FTCS.US,D,20080603,000000,20.1898,20.1898,19.9115,20.0208,13034.90263618,0
+FTCS.US,D,20080604,000000,19.9811,20.1322,19.9364,19.9811,13127.491506047,0
+FTCS.US,D,20080605,000000,20.2335,20.3438,20.2335,20.3388,8035.1036633149,0
+FTCS.US,D,20080606,000000,20.1252,20.1252,19.8172,19.8172,9625.2168632194,0
+FTCS.US,D,20080609,000000,19.7317,19.8529,19.6244,19.7486,28154.061245144,0
+FTCS.US,D,20080610,000000,19.5985,19.7407,19.5817,19.6244,12503.523035198,0
+FTCS.US,D,20080611,000000,19.5916,19.5916,19.3352,19.3352,16687.130992163,0
+FTCS.US,D,20080612,000000,19.4197,19.5032,19.3352,19.3352,6947.1844423676,0
+FTCS.US,D,20080613,000000,19.4942,19.6562,19.4852,19.6413,37051.650359294,0
+FTCS.US,D,20080616,000000,20.8188,20.8188,18.0266,19.6085,22342.096859418,0
+FTCS.US,D,20080617,000000,19.681,19.7148,19.6642,19.6642,4695.8659435154,0
+FTCS.US,D,20080618,000000,19.4366,19.4525,19.3254,19.368,31428.88931634,0
+FTCS.US,D,20080619,000000,19.3601,19.5032,19.3601,19.4435,7252.1238724758,0
+FTCS.US,D,20080620,000000,19.4117,19.4117,19.1564,19.1564,2794.7749089461,0
+FTCS.US,D,20080623,000000,19.061,19.0789,18.9437,18.9954,31180.308328761,0
+FTCS.US,D,20080624,000000,18.7987,19.0879,18.7987,18.9696,5791.8363705382,0
+FTCS.US,D,20080625,000000,19.0789,19.2577,19.0292,19.1564,11711.485637525,0
+FTCS.US,D,20080626,000000,19.0113,19.0113,18.6576,18.6724,11233.445276794,0
+FTCS.US,D,20080627,000000,18.7073,18.7987,18.6119,18.7073,10971.781079341,0
+FTCS.US,D,20080630,000000,18.7559,18.9437,18.7559,18.8573,9860.7146409267,0
+FTCS.US,D,20080701,000000,18.5701,18.7142,18.4578,18.6973,7960.6300071168,0
+FTCS.US,D,20080702,000000,18.8424,18.8841,18.5294,18.5294,9577.916027526,0
+FTCS.US,D,20080703,000000,18.1796,18.433,18.0346,18.433,17665.352530331,0
+FTCS.US,D,20080707,000000,18.4091,18.4936,18.0961,18.3396,8853.3074807341,0
+FTCS.US,D,20080708,000000,18.1796,18.3754,18.1468,18.3316,7651.6649739708,0
+FTCS.US,D,20080709,000000,18.433,18.433,18.1796,18.1965,8008.9372435696,0
+FTCS.US,D,20080710,000000,18.0873,18.1886,17.2893,18.0167,351129.19936322,0
+FTCS.US,D,20080711,000000,17.9322,18.0346,17.7027,17.9103,21282.356859735,0
+FTCS.US,D,20080714,000000,17.973,17.9988,17.7812,17.8676,50956.083251623,0
+FTCS.US,D,20080715,000000,17.5258,18.0266,17.5258,17.815,42754.923463001,0
+FTCS.US,D,20080716,000000,17.7196,18.0793,17.7196,18.0614,41716.317879267,0
+FTCS.US,D,20080717,000000,18.0793,18.2899,18.0167,18.2561,12158.327574713,0
+FTCS.US,D,20080718,000000,17.8756,18.2313,17.8756,18.2065,4915.2613090719,0
+FTCS.US,D,20080721,000000,18.2561,18.2561,18.1051,18.122,6961.2740529996,0
+FTCS.US,D,20080722,000000,17.9819,18.2065,17.9819,18.1886,2238.2352889795,0
+FTCS.US,D,20080723,000000,18.2979,18.3476,18.1558,18.2134,484860.73867746,0
+FTCS.US,D,20080724,000000,18.2561,18.2561,18.0266,18.0515,10167.666872553,0
+FTCS.US,D,20080725,000000,18.0693,18.0873,17.9918,17.9918,9307.1942232385,0
+FTCS.US,D,20080728,000000,17.8855,18.0873,17.8597,17.8597,27348.940637598,0
+FTCS.US,D,20080729,000000,17.7891,18.0167,17.7891,17.9491,1386.820246499,0
+FTCS.US,D,20080730,000000,18.1468,18.2065,18.0346,18.2065,3178.2135982901,0
+FTCS.US,D,20080731,000000,18.2482,18.282,18.0693,18.0693,22781.89399129,0
+FTCS.US,D,20080801,000000,17.815,17.8756,17.815,17.8676,7790.5482787726,0
+FTCS.US,D,20080804,000000,17.7891,17.8408,17.7633,17.7713,1449.2170935838,0
+FTCS.US,D,20080805,000000,17.973,18.1638,17.973,18.0346,2880.3189734979,0
+FTCS.US,D,20080806,000000,18.1051,18.2721,18.0873,18.2313,7350.7511469003,0
+FTCS.US,D,20080807,000000,18.0346,18.128,17.9253,17.9253,3475.1018223229,0
+FTCS.US,D,20080808,000000,17.177,18.4271,17.177,18.4271,8238.3966167204,0
+FTCS.US,D,20080811,000000,18.4091,18.7559,18.4003,18.6308,13875.247270306,0
+FTCS.US,D,20080812,000000,18.6407,18.6894,18.5871,18.5871,5227.2455444962,0
+FTCS.US,D,20080813,000000,18.5701,18.6119,18.4271,18.5294,13006.723414915,0
+FTCS.US,D,20080814,000000,18.5125,18.7559,18.4499,18.6218,12681.655969618,0
+FTCS.US,D,20080815,000000,18.6218,18.7142,18.6218,18.7142,7499.6984592964,0
+FTCS.US,D,20080818,000000,18.6724,18.7729,18.4003,18.5543,7163.5606056457,0
+FTCS.US,D,20080819,000000,18.3664,18.3754,18.2979,18.3068,3542.530673205,0
+FTCS.US,D,20080820,000000,19.4774,19.4774,18.3068,18.3396,5658.991470293,0
+FTCS.US,D,20080821,000000,18.3565,18.4668,18.3168,18.4668,19618.776404391,0
+FTCS.US,D,20080822,000000,19.1742,19.1742,18.5543,18.6119,6533.5537302405,0
+FTCS.US,D,20080825,000000,18.1131,18.5622,18.1131,18.3664,6151.1214416559,0
+FTCS.US,D,20080826,000000,18.3476,18.433,18.2979,18.4091,6232.63990317,0
+FTCS.US,D,20080827,000000,18.3833,18.5622,18.3833,18.4499,8130.711735461,0
+FTCS.US,D,20080828,000000,18.6486,18.7073,18.5543,18.6894,7244.0726664004,0
+FTCS.US,D,20080829,000000,18.5463,18.5463,18.3913,18.3913,5576.4666080195,0
+FTCS.US,D,20080902,000000,18.5622,18.6119,18.2651,18.3168,10665.835248473,0
+FTCS.US,D,20080903,000000,18.2403,18.2651,18.1051,18.2313,14105.713044216,0
+FTCS.US,D,20080904,000000,18.0873,18.0873,17.7533,17.7633,59814.422736154,0
+FTCS.US,D,20080905,000000,17.6053,17.7633,17.4215,17.7533,17485.206794393,0
+FTCS.US,D,20080908,000000,18.282,18.282,17.2118,17.9025,17288.958646303,0
+FTCS.US,D,20080909,000000,17.8508,17.8508,17.2486,17.2486,25914.819555406,0
+FTCS.US,D,20080910,000000,17.3242,17.5447,17.3152,17.5447,26540.800827773,0
+FTCS.US,D,20080911,000000,17.027,17.6133,16.9157,17.6133,27663.9440753,0
+FTCS.US,D,20080912,000000,17.5953,17.815,17.5953,17.815,9927.1370910493,0
+FTCS.US,D,20080915,000000,16.8561,17.5169,16.8561,17.1025,46640.636795173,0
+FTCS.US,D,20080916,000000,17.9402,17.9402,16.6434,17.2118,20023.349509684,0
+FTCS.US,D,20080917,000000,16.4328,17.0419,15.9301,16.7219,25586.73290783,0
+FTCS.US,D,20080918,000000,16.1188,17.185,15.9539,17.0936,52479.774001405,0
+FTCS.US,D,20080919,000000,17.7445,17.806,17.509,17.7533,11561.531924368,0
+FTCS.US,D,20080922,000000,17.4404,17.663,17.1691,17.1691,76389.843244019,0
+FTCS.US,D,20080923,000000,17.0102,17.3967,16.8462,16.8462,22742.644361672,0
+FTCS.US,D,20080924,000000,16.8362,16.9565,16.7806,16.7875,19435.611466175,0
+FTCS.US,D,20080925,000000,16.1596,17.2486,16.1596,17.1602,17131.960127831,0
+FTCS.US,D,20080926,000000,16.7617,17.0012,16.715,16.9307,12132.161154968,0
+FTCS.US,D,20080929,000000,16.6534,16.6534,11.9764,15.6041,14189.244307249,0
+FTCS.US,D,20080930,000000,16.4586,16.4586,15.9221,16.2291,82528.887876562,0
+FTCS.US,D,20081001,000000,17.0012,17.0012,15.2921,16.2361,62073.792441082,0
+FTCS.US,D,20081002,000000,15.9778,15.9778,15.4412,15.4481,3366.4105403041,0
+FTCS.US,D,20081003,000000,15.3865,15.9301,15.2126,15.2513,39408.640937886,0
+FTCS.US,D,20081006,000000,14.4942,15.0655,14.0709,14.5479,40902.139664886,0
+FTCS.US,D,20081007,000000,14.531,14.7267,13.5284,13.5284,32851.939990178,0
+FTCS.US,D,20081008,000000,13.131,13.8762,12.8736,13.2313,81768.04890243,0
+FTCS.US,D,20081009,000000,13.8931,13.8931,12.4523,12.4523,11501.147878802,0
+FTCS.US,D,20081010,000000,11.8462,12.3052,11.092,11.9852,99253.255696824,0
+FTCS.US,D,20081013,000000,13.6218,13.7579,12.4027,13.6039,21480.617809343,0
+FTCS.US,D,20081014,000000,13.8256,13.9378,13.0038,13.0038,15132.241818838,0
+FTCS.US,D,20081015,000000,12.9133,12.9133,11.6425,11.6425,16345.961134715,0
+FTCS.US,D,20081016,000000,11.7617,12.4602,11.2481,12.4602,23565.880182889,0
+FTCS.US,D,20081017,000000,12.6738,13.1697,12.34,12.5586,101868.89127059,0
+FTCS.US,D,20081020,000000,12.3142,13.2144,12.3142,13.2144,6332.2735783539,0
+FTCS.US,D,20081021,000000,13.7411,13.7411,12.8488,12.9858,12341.492512929,0
+FTCS.US,D,20081022,000000,12.3142,12.3142,11.5859,11.8899,21895.254922229,0
+FTCS.US,D,20081023,000000,12.0519,12.1969,11.4487,12.1969,46776.500897697,0
+FTCS.US,D,20081024,000000,11.2887,12.3052,11.2887,11.8641,45998.553110655,0
+FTCS.US,D,20081027,000000,11.4587,11.7975,11.0453,11.0453,7275.2710899428,0
+FTCS.US,D,20081028,000000,11.2152,12.2467,11.2152,12.2148,165390.8944045,0
+FTCS.US,D,20081029,000000,12.7335,13.123,12.5755,12.6292,214532.43708686,0
+FTCS.US,D,20081030,000000,12.4692,13.1608,12.4692,13.1359,33341.050759263,0
+FTCS.US,D,20081031,000000,13.0375,13.5115,13.0127,13.3068,15432.149245149,0
+FTCS.US,D,20081103,000000,13.1428,13.2661,13.1151,13.1518,28721.671273465,0
+FTCS.US,D,20081104,000000,13.5771,13.8613,13.5691,13.8256,7925.4059805367,0
+FTCS.US,D,20081105,000000,13.6218,13.8851,13.2313,13.2413,39751.823596853,0
+FTCS.US,D,20081106,000000,12.7335,12.7335,12.34,12.5835,7723.1194278906,0
+FTCS.US,D,20081107,000000,12.6918,12.976,12.4344,12.6818,85182.766679188,0
+FTCS.US,D,20081110,000000,12.0012,13.0723,12.0012,12.5427,7527.8776805605,0
+FTCS.US,D,20081111,000000,12.1721,12.3758,12.0847,12.2148,77317.744744217,0
+FTCS.US,D,20081112,000000,11.9764,11.9932,11.4994,11.5531,36935.914271959,0
+FTCS.US,D,20081113,000000,11.6713,12.3579,11.5094,12.3579,14050.361002447,0
+FTCS.US,D,20081114,000000,11.9396,12.808,11.8999,11.9177,27423.414293796,0
+FTCS.US,D,20081117,000000,11.8154,12.0787,11.7449,11.7449,2939.6966183045,0
+FTCS.US,D,20081118,000000,11.6345,11.7975,11.2887,11.5362,31544.625403675,0
+FTCS.US,D,20081119,000000,11.6971,11.7885,11.3216,11.4229,20417.858607381,0
+FTCS.US,D,20081120,000000,10.7114,10.9439,10.0596,10.0596,13615.595874372,0
+FTCS.US,D,20081121,000000,10.0934,10.6429,10.0318,10.6429,49687.011893978,0
+FTCS.US,D,20081124,000000,10.5256,11.7379,10.5256,11.713,38692.08359717,0
+FTCS.US,D,20081125,000000,11.7617,11.7717,11.4914,11.6802,63898.397017935,0
+FTCS.US,D,20081126,000000,11.2231,12.2874,11.2231,12.2874,11507.186283359,0
+FTCS.US,D,20081128,000000,12.1284,12.3222,12.0926,12.3222,20581.901931169,0
+FTCS.US,D,20081201,000000,11.8054,11.8054,11.0821,11.0821,37470.313075218,0
+FTCS.US,D,20081202,000000,11.3454,11.4914,11.2321,11.4676,66854.19604839,0
+FTCS.US,D,20081203,000000,11.0821,11.4487,11.0731,11.2063,6543.6177378348,0
+FTCS.US,D,20081204,000000,11.3712,11.4309,11.0553,11.0553,4407.0289255581,0
+FTCS.US,D,20081205,000000,11.1268,11.1874,10.5932,11.1874,10181.756483186,0
+FTCS.US,D,20081208,000000,11.9485,12.1015,11.8154,12.1015,30181.958775402,0
+FTCS.US,D,20081209,000000,11.8312,12.2963,11.8312,12.0112,9398.7766923469,0
+FTCS.US,D,20081210,000000,12.3758,12.5755,12.3142,12.4772,21344.753706819,0
+FTCS.US,D,20081211,000000,12.5835,12.7911,12.5328,12.5328,3467.0506162475,0
+FTCS.US,D,20081212,000000,12.0687,12.4523,12.0687,12.2784,10492.734317851,0
+FTCS.US,D,20081215,000000,12.5655,12.5655,12.179,12.179,6442.9776618915,0
+FTCS.US,D,20081216,000000,12.4105,12.8001,12.3579,12.8001,18010.547990817,0
+FTCS.US,D,20081217,000000,12.5934,13.0038,12.5934,12.8488,22506.140183205,0
+FTCS.US,D,20081218,000000,12.8647,12.8647,12.1622,12.3579,8267.5822387439,0
+FTCS.US,D,20081219,000000,12.485,12.485,12.4344,12.4602,3186.2648043656,0
+FTCS.US,D,20081222,000000,12.2874,12.2874,11.872,12.029,25562.579289604,0
+FTCS.US,D,20081223,000000,12.2148,12.2874,11.8819,11.8819,59442.054455164,0
+FTCS.US,D,20081224,000000,11.8819,11.9087,11.872,11.8999,13980.919350047,0
+FTCS.US,D,20081226,000000,12.179,12.179,11.9396,12.0618,7325.5911279144,0
+FTCS.US,D,20081229,000000,12.1542,12.189,11.9764,12.1622,34582.949296404,0
+FTCS.US,D,20081230,000000,12.189,12.502,12.189,12.502,43709.997783704,0
+FTCS.US,D,20081231,000000,12.5159,12.7663,12.5159,12.656,35820.822230506,0
+FTCS.US,D,20090102,000000,12.6818,13.0823,12.6818,13.0823,2658.9108064226,0
+FTCS.US,D,20090105,000000,13.2413,13.4768,13.1886,13.2979,55152.77441846,0
+FTCS.US,D,20090106,000000,13.4678,13.6904,13.4519,13.6218,23644.379442124,0
+FTCS.US,D,20090107,000000,13.3684,13.3684,13.0555,13.0555,15343.585978319,0
+FTCS.US,D,20090108,000000,12.976,13.0823,12.976,13.0286,5697.2346991515,0
+FTCS.US,D,20090109,000000,13.2144,13.2144,12.8488,12.8488,13314.682047302,0
+FTCS.US,D,20090112,000000,12.5755,12.5755,12.3758,12.4344,18256.109776119,0
+FTCS.US,D,20090113,000000,12.4027,12.6192,12.3668,12.4423,4371.8048989779,0
+FTCS.US,D,20090114,000000,12.3052,12.3052,12.0687,12.1115,16524.094069134,0
+FTCS.US,D,20090115,000000,11.9932,12.2963,11.7975,12.2963,49969.810507379,0
+FTCS.US,D,20090116,000000,12.5159,12.5159,12.1214,12.1214,5774.7275576278,0
+FTCS.US,D,20090120,000000,12.2535,12.2535,11.9307,11.9307,1412.9866662442,0
+FTCS.US,D,20090121,000000,11.9396,12.0926,11.8224,12.0926,12614.227118736,0
+FTCS.US,D,20090122,000000,11.9307,11.9396,11.7885,11.8819,9635.2808708137,0
+FTCS.US,D,20090123,000000,11.6097,12.2307,11.3881,12.1214,17334.246680478,0
+FTCS.US,D,20090126,000000,12.485,12.485,12.1452,12.1721,5028.9845948878,0
+FTCS.US,D,20090127,000000,12.2874,12.4275,12.2605,12.4027,6547.6433408726,0
+FTCS.US,D,20090128,000000,12.6113,12.8647,12.6113,12.8348,37677.631631661,0
+FTCS.US,D,20090129,000000,12.6292,12.6292,12.3668,12.3668,16851.17431595,0
+FTCS.US,D,20090130,000000,12.4027,12.4027,11.9932,11.9932,7747.273046117,0
+FTCS.US,D,20090202,000000,11.872,12.1284,11.872,12.0519,2940.7030190639,0
+FTCS.US,D,20090203,000000,12.029,12.3142,12.0112,12.3142,3357.3529334692,0
+FTCS.US,D,20090204,000000,12.5586,12.5655,12.4027,12.4423,3732.7404167378,0
+FTCS.US,D,20090205,000000,12.2387,12.7087,12.2387,12.7087,9039.4916212292,0
+FTCS.US,D,20090206,000000,12.7087,12.9858,12.7087,12.9233,48119.03951078,0
+FTCS.US,D,20090209,000000,12.8895,13.0038,12.825,12.9233,6634.1938061838,0
+FTCS.US,D,20090210,000000,12.8567,12.8567,12.2963,12.2963,10051.930785219,0
+FTCS.US,D,20090211,000000,12.502,12.5328,12.34,12.4105,9602.0696457524,0
+FTCS.US,D,20090212,000000,12.1452,12.4105,12.0787,12.3927,147024.08054484,0
+FTCS.US,D,20090213,000000,12.5258,12.5755,12.4523,12.4523,11997.303453204,0
+FTCS.US,D,20090217,000000,11.9396,11.9396,11.7717,11.7717,13585.403851589,0
+FTCS.US,D,20090218,000000,11.713,11.8462,11.6176,11.7051,57089.089479609,0
+FTCS.US,D,20090219,000000,11.8382,11.8382,11.5779,11.6047,10043.879579144,0
+FTCS.US,D,20090220,000000,11.4487,11.5531,11.2411,11.4139,13744.41517158,0
+FTCS.US,D,20090223,000000,11.3951,11.3951,10.936,10.9847,36246.529751747,0
+FTCS.US,D,20090224,000000,11.0364,11.3951,11.0364,11.3951,19338.996993269,0
+FTCS.US,D,20090225,000000,11.2152,11.4229,11.0731,11.4229,16058.130517517,0
+FTCS.US,D,20090226,000000,11.4587,11.5272,11.0821,11.1089,12526.670252666,0
+FTCS.US,D,20090227,000000,10.7929,11.0155,10.7114,10.8545,109675.54196151,0
+FTCS.US,D,20090302,000000,10.5167,10.62,10.1172,10.1172,35554.126029257,0
+FTCS.US,D,20090303,000000,10.2872,10.3448,10.1172,10.2275,15661.6086183,0
+FTCS.US,D,20090304,000000,10.4908,10.8286,10.4908,10.8286,12281.108467363,0
+FTCS.US,D,20090305,000000,10.5256,10.5256,10.2365,10.2693,34247.817843513,0
+FTCS.US,D,20090306,000000,10.3686,10.3686,10.009,10.149,31748.92475784,0
+FTCS.US,D,20090309,000000,10.158,10.303,10.0765,10.149,18455.377126486,0
+FTCS.US,D,20090310,000000,10.303,10.7671,9.43909,10.7511,152885.35856778,0
+FTCS.US,D,20090311,000000,10.936,10.9439,10.8018,10.8635,212966.47750518,0
+FTCS.US,D,20090312,000000,10.7929,11.2887,10.784,11.2887,3673.3627719313,0
+FTCS.US,D,20090313,000000,11.3126,11.404,11.2539,11.3712,7928.425182815,0
+FTCS.US,D,20090316,000000,11.6047,11.9396,11.3623,11.3623,159951.29829976,0
+FTCS.US,D,20090317,000000,11.3543,11.6892,11.2798,11.6892,9946.2587054786,0
+FTCS.US,D,20090318,000000,11.5859,11.9764,11.4676,11.8641,51530.738085259,0
+FTCS.US,D,20090319,000000,12.1015,12.1015,11.9307,11.9396,18191.700127515,0
+FTCS.US,D,20090320,000000,12.1214,12.1214,11.5948,11.6256,9883.8618583937,0
+FTCS.US,D,20090323,000000,11.9664,12.4195,11.8899,12.4195,4885.0692862889,0
+FTCS.US,D,20090324,000000,12.4344,12.4523,12.2148,12.2247,260495.76617094,0
+FTCS.US,D,20090325,000000,12.3758,12.3847,12.0012,12.2467,5474.8201313167,0
+FTCS.US,D,20090326,000000,12.3052,12.7255,12.2605,12.4275,122624.90053315,0
+FTCS.US,D,20090327,000000,12.1622,12.2874,12.1284,12.1622,22994.24455153,0
+FTCS.US,D,20090330,000000,11.8382,11.8382,11.5948,11.6892,6522.4833218867,0
+FTCS.US,D,20090331,000000,11.9087,12.029,11.7885,11.7885,13223.099578193,0
+FTCS.US,D,20090401,000000,11.6614,12.1115,11.6614,12.029,19080.351998094,0
+FTCS.US,D,20090402,000000,12.5328,12.7484,12.502,12.5328,22644.017087248,0
+FTCS.US,D,20090403,000000,12.5835,12.7822,12.494,12.7573,29518.740674936,0
+FTCS.US,D,20090406,000000,12.6292,12.6292,12.3758,12.5258,78252.69104973,0
+FTCS.US,D,20090407,000000,12.2784,12.2784,12.1721,12.2605,7094.1189532448,0
+FTCS.US,D,20090408,000000,12.2784,12.4772,12.2247,12.4423,10969.768277822,0
+FTCS.US,D,20090409,000000,12.8975,12.8975,12.6818,12.8001,11806.087308911,0
+FTCS.US,D,20090413,000000,12.6738,12.8567,12.6113,12.816,16821.988693926,0
+FTCS.US,D,20090414,000000,12.6192,12.7911,12.6113,12.7087,44737.532959085,0
+FTCS.US,D,20090415,000000,12.647,12.7573,12.5655,12.7573,13756.491980693,0
+FTCS.US,D,20090416,000000,12.8567,13.0475,12.7484,13.0038,20768.086071664,0
+FTCS.US,D,20090417,000000,13.0883,13.1518,12.976,13.1151,11934.906606118,0
+FTCS.US,D,20090420,000000,12.8815,13.0127,12.5427,12.5427,147513.19131393,0
+FTCS.US,D,20090421,000000,12.5258,12.6738,12.5258,12.656,4247.0112048082,0
+FTCS.US,D,20090422,000000,12.6023,12.9322,12.6023,12.6987,252312.72159599,0
+FTCS.US,D,20090423,000000,12.7484,12.7911,12.6381,12.7663,8787.8914313709,0
+FTCS.US,D,20090424,000000,13.0038,13.2979,13.0038,13.1786,26521.679213343,0
+FTCS.US,D,20090427,000000,13.0823,13.1786,12.97,12.9958,8834.1858663049,0
+FTCS.US,D,20090428,000000,12.8567,13.0823,12.8567,12.9511,18508.716366737,0
+FTCS.US,D,20090429,000000,13.0643,13.3684,13.0555,13.2413,24652.793003076,0
+FTCS.US,D,20090430,000000,13.4121,13.4768,13.1965,13.2313,128855.52763479,0
+FTCS.US,D,20090501,000000,13.2313,13.4678,13.1786,13.3764,5286.6231893027,0
+FTCS.US,D,20090504,000000,13.4519,13.8851,13.4519,13.8851,40725.013131225,0
+FTCS.US,D,20090505,000000,13.9279,13.9279,13.748,13.8524,6769.0515079479,0
+FTCS.US,D,20090506,000000,13.9616,14.0869,13.8524,14.0869,54992.756697709,0
+FTCS.US,D,20090507,000000,14.0292,14.0957,13.9716,13.9716,3924.9629617896,0
+FTCS.US,D,20090508,000000,14.1137,14.3959,14.0957,14.3452,53988.368739795,0
+FTCS.US,D,20090511,000000,14.0869,14.1484,13.9954,14.0709,18547.965996354,0
+FTCS.US,D,20090512,000000,14.1922,14.1922,13.9954,14.0957,24186.829451458,0
+FTCS.US,D,20090513,000000,13.9776,14.0034,13.7758,13.7828,10067.02679661,0
+FTCS.US,D,20090514,000000,13.7669,13.9616,13.7669,13.8931,17236.625806813,0
+FTCS.US,D,20090515,000000,13.8524,13.8524,13.6218,13.6834,10849.00018669,0
+FTCS.US,D,20090518,000000,13.7897,14.0212,13.7897,14.0212,4901.1716984398,0
+FTCS.US,D,20090519,000000,14.1395,14.1832,14.0709,14.0709,3650.2155544643,0
+FTCS.US,D,20090520,000000,14.1654,14.3869,14.1316,14.1316,26256.995813613,0
+FTCS.US,D,20090521,000000,13.9716,13.9716,13.7093,13.8066,21458.476992636,0
+FTCS.US,D,20090522,000000,13.8256,14.0133,13.7828,13.8692,30561.371861709,0
+FTCS.US,D,20090526,000000,13.7162,14.1584,13.7162,14.1316,21218.95361189,0
+FTCS.US,D,20090527,000000,14.1832,14.2419,13.9874,13.9954,18133.328883467,0
+FTCS.US,D,20090528,000000,13.9378,14.2419,13.9378,14.1742,12237.833234708,0
+FTCS.US,D,20090529,000000,14.2419,14.4277,14.2419,14.4277,18009.541590058,0
+FTCS.US,D,20090601,000000,14.7267,14.8877,14.7267,14.8619,10342.780604696,0
+FTCS.US,D,20090602,000000,14.8957,14.8957,14.8261,14.8718,1466.3259064942,0
+FTCS.US,D,20090603,000000,14.7595,14.7675,14.4207,14.4843,17472.12358452,0
+FTCS.US,D,20090604,000000,14.4942,14.6164,14.4764,14.5975,15423.091638314,0
+FTCS.US,D,20090605,000000,14.4942,14.6423,14.4942,14.6065,19635.885217302,0
+FTCS.US,D,20090608,000000,14.5032,14.6164,14.3452,14.6164,14456.946909258,0
+FTCS.US,D,20090609,000000,14.5887,14.6482,14.5379,14.5975,15759.229491965,0
+FTCS.US,D,20090610,000000,14.683,14.7178,14.4356,14.5807,8499.0544134136,0
+FTCS.US,D,20090611,000000,14.6164,14.9215,14.6065,14.7267,23117.025444181,0
+FTCS.US,D,20090612,000000,14.6662,14.7099,14.6562,14.7099,7108.2085638769,0
+FTCS.US,D,20090615,000000,14.5559,14.5559,14.2836,14.3114,10257.236540144,0
+FTCS.US,D,20090616,000000,14.3869,14.4117,14.1922,14.1922,5233.2839490528,0
+FTCS.US,D,20090617,000000,14.1584,14.2836,14.1584,14.2587,3940.0589731811,0
+FTCS.US,D,20090618,000000,14.3362,14.4048,14.3024,14.3531,24292.501531199,0
+FTCS.US,D,20090619,000000,14.531,14.531,14.3214,14.4048,67982.371299714,0
+FTCS.US,D,20090622,000000,14.2249,14.2249,13.9021,13.9537,136920.82332089,0
+FTCS.US,D,20090623,000000,13.8851,13.9457,13.7411,13.8066,98455.179894593,0
+FTCS.US,D,20090624,000000,13.9616,14.0451,13.8851,13.9021,17234.613005294,0
+FTCS.US,D,20090625,000000,14.1137,14.2587,14.1137,14.2101,42540.560101242,0
+FTCS.US,D,20090626,000000,14.1316,14.2497,14.1037,14.2011,9489.3527606959,0
+FTCS.US,D,20090629,000000,14.2935,14.3214,14.2677,14.3114,15244.958703894,0
+FTCS.US,D,20090630,000000,14.3024,14.3024,14.0521,14.1584,75264.687194973,0
+FTCS.US,D,20090701,000000,14.2101,14.3024,14.1584,14.1584,10956.68506795,0
+FTCS.US,D,20090702,000000,14.0034,14.0034,13.7093,13.7093,3498.2490397899,0
+FTCS.US,D,20090706,000000,13.5364,13.6834,13.5284,13.6834,16970.936006322,0
+FTCS.US,D,20090707,000000,13.6666,13.6666,13.4519,13.4519,35654.7661052,0
+FTCS.US,D,20090708,000000,13.595,13.595,13.3863,13.4856,5775.7339583873,0
+FTCS.US,D,20090709,000000,13.5691,13.5691,13.4429,13.4519,14769.937545442,0
+FTCS.US,D,20090710,000000,13.4678,13.4678,13.3336,13.4191,66846.144842314,0
+FTCS.US,D,20090713,000000,13.4768,13.6397,13.3516,13.6218,2736.4036648989,0
+FTCS.US,D,20090714,000000,13.6754,13.7579,13.6754,13.7341,10693.008068978,0
+FTCS.US,D,20090715,000000,13.9279,14.0709,13.9199,14.0709,1142.2648619567,0
+FTCS.US,D,20090716,000000,14.0521,14.3272,14.0521,14.3272,3740.7916228133,0
+FTCS.US,D,20090717,000000,14.2587,14.3024,14.1922,14.216,38831.973302731,0
+FTCS.US,D,20090720,000000,14.3362,14.4684,14.2587,14.4684,145314.20565456,0
+FTCS.US,D,20090721,000000,14.5887,14.5887,14.4277,14.5647,319213.21207931,0
+FTCS.US,D,20090722,000000,14.4942,14.5887,14.4942,14.5379,19517.129927688,0
+FTCS.US,D,20090723,000000,14.6562,14.9285,14.6562,14.8619,23696.712281615,0
+FTCS.US,D,20090724,000000,14.835,14.989,14.7515,14.989,26031.5620435,0
+FTCS.US,D,20090727,000000,14.9513,15.0298,14.8718,15.0298,17944.125540694,0
+FTCS.US,D,20090728,000000,14.9792,15.006,14.8022,15.006,11601.787954746,0
+FTCS.US,D,20090729,000000,14.8619,14.8877,14.7675,14.8718,7583.2297223294,0
+FTCS.US,D,20090730,000000,15.1401,15.15,14.9602,14.9602,5110.5030564019,0
+FTCS.US,D,20090731,000000,15.0298,15.0895,15.006,15.0895,10287.428562927,0
+FTCS.US,D,20090803,000000,15.2037,15.2683,15.0825,15.2683,86723.56624188,0
+FTCS.US,D,20090804,000000,15.2445,15.2762,15.2126,15.2762,5657.9850695336,0
+FTCS.US,D,20090805,000000,15.0557,15.16,15.0298,15.1322,8581.5792756871,0
+FTCS.US,D,20090806,000000,15.2215,15.2295,15.0377,15.0993,18768.36776267,0
+FTCS.US,D,20090807,000000,15.2513,15.3278,15.1232,15.2513,20901.937372668,0
+FTCS.US,D,20090810,000000,15.2295,15.2762,15.1778,15.2593,31714.707132019,0
+FTCS.US,D,20090811,000000,15.0825,15.1322,15.0735,15.1322,8080.3916974894,0
+FTCS.US,D,20090812,000000,15.0825,15.2991,15.0825,15.2215,10246.16613179,0
+FTCS.US,D,20090813,000000,15.168,15.2513,15.0993,15.2513,18822.713403679,0
+FTCS.US,D,20090814,000000,15.2762,15.2762,14.9602,15.0895,36390.445060346,0
+FTCS.US,D,20090817,000000,14.9215,14.9215,14.7844,14.8619,15603.237374253,0
+FTCS.US,D,20090818,000000,14.8718,14.9702,14.8619,14.9453,4734.1091723739,0
+FTCS.US,D,20090819,000000,14.8957,15.1778,14.8957,15.1232,6280.9471396228,0
+FTCS.US,D,20090820,000000,15.1232,15.2852,15.1232,15.2852,32116.261035033,0
+FTCS.US,D,20090821,000000,15.4412,15.5743,15.3676,15.5256,33390.364396475,0
+FTCS.US,D,20090824,000000,15.6141,15.6995,15.5515,15.5743,12597.118305826,0
+FTCS.US,D,20090825,000000,15.6498,15.7521,15.5078,15.5743,21059.9422919,0
+FTCS.US,D,20090826,000000,15.5415,15.5952,15.465,15.5336,5502.9993525809,0
+FTCS.US,D,20090827,000000,15.4988,15.6141,15.4123,15.5952,6386.6192193632,0
+FTCS.US,D,20090828,000000,15.6498,15.6498,15.5078,15.5813,45312.187792721,0
+FTCS.US,D,20090831,000000,15.4223,15.4223,15.318,15.3428,3800.1692676199,0
+FTCS.US,D,20090901,000000,15.3776,15.4481,15.16,15.1858,12122.097147373,0
+FTCS.US,D,20090902,000000,15.1232,15.16,15.0557,15.0895,5426.512894864,0
+FTCS.US,D,20090903,000000,15.15,15.2295,15.1232,15.2295,3618.0107301624,0
+FTCS.US,D,20090904,000000,15.2126,15.4481,15.2126,15.4481,26591.120865745,0
+FTCS.US,D,20090908,000000,15.5415,15.6141,15.5256,15.5893,15658.589416021,0
+FTCS.US,D,20090909,000000,15.632,15.7621,15.623,15.7184,27631.739250999,0
+FTCS.US,D,20090910,000000,15.6836,15.8963,15.6836,15.8883,22208.245558413,0
+FTCS.US,D,20090911,000000,15.9301,15.9628,15.8496,15.9301,10512.86233304,0
+FTCS.US,D,20090914,000000,15.9121,16.0214,15.9121,16.0214,9588.9864358798,0
+FTCS.US,D,20090915,000000,15.9778,16.1188,15.9628,16.0831,18033.695208284,0
+FTCS.US,D,20090916,000000,16.1685,16.2619,16.1009,16.2519,57583.232252491,0
+FTCS.US,D,20090917,000000,16.2947,16.3474,16.2441,16.3304,22213.277562211,0
+FTCS.US,D,20090918,000000,16.3633,16.4149,16.3116,16.3722,12180.46839142,0
+FTCS.US,D,20090921,000000,16.2619,16.3474,16.2441,16.3206,8156.8781552063,0
+FTCS.US,D,20090922,000000,16.4059,16.4059,16.2947,16.3304,14573.689397353,0
+FTCS.US,D,20090923,000000,16.3722,16.3871,16.1774,16.1774,20312.18652764,0
+FTCS.US,D,20090924,000000,16.1774,16.1774,15.9459,16.0403,24970.815643058,0
+FTCS.US,D,20090925,000000,15.9956,16.0145,15.9628,15.9778,7569.1401116973,0
+FTCS.US,D,20090928,000000,16.0314,16.3026,16.0314,16.2619,5561.370596628,0
+FTCS.US,D,20090929,000000,16.3026,16.3026,16.2441,16.2441,2910.5109962809,0
+FTCS.US,D,20090930,000000,16.3304,16.3304,16.1099,16.1953,13677.992721457,0
+FTCS.US,D,20091001,000000,16.1436,16.1436,15.9121,15.9121,4601.2642721287,0
+FTCS.US,D,20091002,000000,15.8228,15.8963,15.8058,15.8496,21365.888122767,0
+FTCS.US,D,20091005,000000,15.8784,16.0056,15.8228,15.9866,4075.9230757046,0
+FTCS.US,D,20091006,000000,16.1009,16.2699,16.1009,16.2043,43776.420233826,0
+FTCS.US,D,20091007,000000,16.2142,16.2361,16.1774,16.2361,14875.609625183,0
+FTCS.US,D,20091008,000000,16.3722,16.4059,16.3474,16.3633,7634.5561610604,0
+FTCS.US,D,20091009,000000,16.3961,16.4586,16.3633,16.4586,8921.7427323755,0
+FTCS.US,D,20091012,000000,16.5411,16.5411,16.4646,16.4726,8942.8771483236,0
+FTCS.US,D,20091013,000000,16.4328,16.4646,16.3871,16.4059,5909.5852593919,0
+FTCS.US,D,20091014,000000,16.5123,16.6624,16.4726,16.5997,12677.630366581,0
+FTCS.US,D,20091015,000000,16.5689,16.7299,16.5689,16.715,16554.286091917,0
+FTCS.US,D,20091016,000000,16.6624,16.7219,16.6077,16.6892,4952.4981371709,0
+FTCS.US,D,20091019,000000,16.7299,16.9077,16.7299,16.8909,5159.8166936141,0
+FTCS.US,D,20091020,000000,16.7537,16.7537,16.6434,16.7061,4662.6547184541,0
+FTCS.US,D,20091021,000000,16.8462,16.865,16.5689,16.5689,17178.254562766,0
+FTCS.US,D,20091022,000000,16.5749,16.715,16.4994,16.6812,18628.478057109,0
+FTCS.US,D,20091023,000000,16.7219,16.7219,16.4059,16.4914,11911.759388652,0
+FTCS.US,D,20091026,000000,16.5123,16.6624,16.3304,16.3633,11289.803719322,0
+FTCS.US,D,20091027,000000,16.3871,16.4586,16.3384,16.3553,12786.321648599,0
+FTCS.US,D,20091028,000000,16.3304,16.3553,16.1099,16.1347,7164.5670064051,0
+FTCS.US,D,20091029,000000,16.1009,16.2947,16.1009,16.2699,254485.5408356,0
+FTCS.US,D,20091030,000000,16.2619,16.3026,15.9718,16.0214,88774.610989605,0
+FTCS.US,D,20091102,000000,16.0403,16.1188,15.9121,16.0403,30133.65153895,0
+FTCS.US,D,20091103,000000,16.0214,16.0741,15.9718,16.0741,9105.9140713518,0
+FTCS.US,D,20091104,000000,16.2142,16.3722,16.1774,16.1774,24097.259783869,0
+FTCS.US,D,20091105,000000,16.3722,16.5222,16.3722,16.4914,10893.281820105,0
+FTCS.US,D,20091106,000000,16.4914,16.5997,16.4914,16.5997,15297.291543385,0
+FTCS.US,D,20091109,000000,16.6892,16.9077,16.6892,16.8829,12842.680091128,0
+FTCS.US,D,20091110,000000,16.9077,16.9833,16.8999,16.9485,3977.2958012801,0
+FTCS.US,D,20091111,000000,17.033,17.033,16.9485,16.9565,1854.7965996354,0
+FTCS.US,D,20091112,000000,16.9565,17.0181,16.8999,16.8999,19982.087078547,0
+FTCS.US,D,20091113,000000,16.9396,17.0598,16.9396,17.0012,7733.1834354849,0
+FTCS.US,D,20091116,000000,17.1194,17.3062,17.1194,17.2555,107440.32587482,0
+FTCS.US,D,20091117,000000,17.177,17.2208,17.1194,17.2118,9451.1095318374,0
+FTCS.US,D,20091118,000000,17.2555,17.2555,17.1194,17.2208,57313.516848963,0
+FTCS.US,D,20091119,000000,17.1522,17.1522,16.9396,17.0936,9031.4404151538,0
+FTCS.US,D,20091120,000000,16.9922,17.0598,16.9654,17.0519,4129.2623159545,0
+FTCS.US,D,20091123,000000,17.3242,17.3242,17.185,17.2118,10036.834773828,0
+FTCS.US,D,20091124,000000,17.2635,17.2814,17.177,17.2635,7469.5064365134,0
+FTCS.US,D,20091125,000000,17.35,17.4305,17.35,17.4305,9809.3882021957,0
+FTCS.US,D,20091127,000000,17.0677,17.2307,16.9754,17.2118,5953.866892807,0
+FTCS.US,D,20091130,000000,17.194,17.2118,17.0857,17.1522,13933.618514353,0
+FTCS.US,D,20091201,000000,17.35,17.3967,17.3062,17.3967,9196.4901397008,0
+FTCS.US,D,20091202,000000,17.4742,17.4821,17.334,17.4305,29409.042992158,0
+FTCS.US,D,20091203,000000,17.4483,17.4483,17.3062,17.3062,16153.738589663,0
+FTCS.US,D,20091204,000000,17.4483,17.6053,17.334,17.4215,9860.7146409267,0
+FTCS.US,D,20091207,000000,17.4215,17.4821,17.4215,17.4642,2482.7906735218,0
+FTCS.US,D,20091208,000000,17.35,17.35,17.1432,17.2118,19168.915264925,0
+FTCS.US,D,20091209,000000,17.0857,17.185,17.0519,17.185,1531.7419558574,0
+FTCS.US,D,20091210,000000,17.2814,17.3817,17.2814,17.35,13000.685010358,0
+FTCS.US,D,20091211,000000,17.3639,17.4821,17.3639,17.4404,11080.47236136,0
+FTCS.US,D,20091214,000000,17.5447,17.5953,17.5447,17.5953,4850.8516604681,0
+FTCS.US,D,20091215,000000,17.5447,17.6133,17.5169,17.5258,6887.806797561,0
+FTCS.US,D,20091216,000000,17.663,17.663,17.5169,17.5537,16524.094069134,0
+FTCS.US,D,20091217,000000,17.3897,17.3967,17.341,17.3639,8865.3842898473,0
+FTCS.US,D,20091218,000000,17.35,17.35,17.2307,17.334,5326.8792196801,0
+FTCS.US,D,20091221,000000,17.5169,17.5875,17.492,17.5169,29126.244378757,0
+FTCS.US,D,20091222,000000,17.4215,17.4582,17.3579,17.4055,5607.6650315619,0
+FTCS.US,D,20091223,000000,17.3967,17.4742,17.3967,17.4305,4831.7300460389,0
+FTCS.US,D,20091224,000000,17.5,17.5626,17.4305,17.5,13678.999122217,0
+FTCS.US,D,20091228,000000,17.5537,18.3396,17.509,17.5725,116675.05924338,0
+FTCS.US,D,20091229,000000,17.6133,17.646,17.5725,17.6133,96046.86287727,0
+FTCS.US,D,20091230,000000,17.5348,17.6391,17.492,17.6053,224478.69579234,0
+FTCS.US,D,20091231,000000,17.6222,17.6222,17.3897,17.4135,22843.284437615,0
+FTCS.US,D,20100104,000000,17.5258,17.6053,17.5169,17.5626,22002.939803488,0
+FTCS.US,D,20100105,000000,17.5875,17.6133,17.509,17.5875,23123.063848738,0
+FTCS.US,D,20100106,000000,17.5,17.6053,17.5,17.5785,20124.995986387,0
+FTCS.US,D,20100107,000000,17.5626,17.5953,17.5169,17.5785,26850.772261678,0
+FTCS.US,D,20100108,000000,17.4821,17.5725,17.4821,17.5725,73047.586321941,0
+FTCS.US,D,20100111,000000,17.5953,17.6312,17.5725,17.6312,21846.947685776,0
+FTCS.US,D,20100112,000000,17.5258,17.5626,17.4305,17.4821,11215.330063124,0
+FTCS.US,D,20100113,000000,17.6053,17.7196,17.5875,17.7196,20758.02206407,0
+FTCS.US,D,20100114,000000,17.646,17.7633,17.646,17.7533,29636.489563789,0
+FTCS.US,D,20100115,000000,17.5348,17.6133,17.5258,17.6133,15405.982825403,0
+FTCS.US,D,20100119,000000,17.6312,17.9025,17.5785,17.9025,24686.004228137,0
+FTCS.US,D,20100120,000000,17.7633,17.7633,17.5953,17.7027,24207.963867407,0
+FTCS.US,D,20100121,000000,17.7345,17.7445,17.3967,17.3967,25916.832356925,0
+FTCS.US,D,20100122,000000,17.3639,17.4582,17.1194,17.1194,26270.079023485,0
+FTCS.US,D,20100125,000000,17.3152,17.3152,17.194,17.2555,14318.063604457,0
+FTCS.US,D,20100126,000000,17.177,17.3152,17.1095,17.2387,12612.214317218,0
+FTCS.US,D,20100127,000000,17.2208,17.2725,17.0857,17.2725,20043.477524872,0
+FTCS.US,D,20100128,000000,17.3242,17.3242,17.0419,17.0936,17773.037411591,0
+FTCS.US,D,20100129,000000,17.1274,17.194,16.9754,16.9922,38450.547414906,0
+FTCS.US,D,20100201,000000,17.0419,17.1353,17.0102,17.1353,32679.845460316,0
+FTCS.US,D,20100202,000000,17.1353,17.4135,17.1353,17.3897,15857.85676639,0
+FTCS.US,D,20100203,000000,17.334,17.334,17.2555,17.2893,13814.86322474,0
+FTCS.US,D,20100204,000000,17.2555,17.2555,16.8909,16.8909,89406.630666528,0
+FTCS.US,D,20100205,000000,16.8829,16.8829,16.5123,16.8174,45727.831306368,0
+FTCS.US,D,20100208,000000,16.6534,16.873,16.6534,16.6892,485246.19016833,0
+FTCS.US,D,20100209,000000,16.8362,16.9922,16.7617,16.8829,13861.157659673,0
+FTCS.US,D,20100210,000000,16.8999,16.8999,16.7219,16.8104,10340.767803176,0
+FTCS.US,D,20100211,000000,16.7707,16.9485,16.6812,16.9396,22682.260316106,0
+FTCS.US,D,20100212,000000,16.7219,16.9157,16.7219,16.9157,47476.955826262,0
+FTCS.US,D,20100216,000000,17.0519,17.1194,16.9922,17.1025,30125.600332874,0
+FTCS.US,D,20100217,000000,17.2208,17.2893,17.2019,17.2814,45618.133623589,0
+FTCS.US,D,20100218,000000,17.2893,17.4135,17.2814,17.4055,22352.160867012,0
+FTCS.US,D,20100219,000000,17.3062,17.4642,17.2973,17.4135,176078.87046968,0
+FTCS.US,D,20100222,000000,17.4055,17.4055,17.3579,17.3639,16512.017260021,0
+FTCS.US,D,20100223,000000,17.1691,17.194,17.1274,17.1602,2171.8128388569,0
+FTCS.US,D,20100224,000000,17.185,17.3062,17.185,17.3062,1648.4844439516,0
+FTCS.US,D,20100225,000000,17.0419,17.2725,17.033,17.2725,22683.266716865,0
+FTCS.US,D,20100226,000000,17.2725,17.3728,17.2635,17.3242,6474.1760854339,0
+FTCS.US,D,20100301,000000,17.4055,17.5875,17.4055,17.5537,63504.894320996,0
+FTCS.US,D,20100302,000000,17.6312,17.663,17.5953,17.6133,4783.4228095861,0
+FTCS.US,D,20100303,000000,17.6858,17.6858,17.5875,17.5875,3655.2475582615,0
+FTCS.US,D,20100304,000000,17.5725,17.6312,17.5626,17.6222,73308.244118635,0
+FTCS.US,D,20100305,000000,17.6778,17.8597,17.6778,17.8408,18826.739006718,0
+FTCS.US,D,20100308,000000,17.8676,17.8855,17.8328,17.8676,12603.156710382,0
+FTCS.US,D,20100309,000000,17.7971,17.9253,17.7971,17.8508,15166.459444659,0
+FTCS.US,D,20100310,000000,17.823,17.9253,17.823,17.9025,7126.3237775467,0
+FTCS.US,D,20100311,000000,17.823,17.9103,17.7971,17.9103,3232.5592392995,0
+FTCS.US,D,20100312,000000,17.9491,17.9491,17.8855,17.9253,13496.840584759,0
+FTCS.US,D,20100315,000000,17.8855,17.968,17.8408,17.968,29610.323144045,0
+FTCS.US,D,20100316,000000,17.9819,18.1051,17.9491,18.0961,112628.32178969,0
+FTCS.US,D,20100317,000000,18.1726,18.1965,18.1131,18.1131,6740.8722866837,0
+FTCS.US,D,20100318,000000,18.1638,18.2223,18.122,18.2223,30647.92232702,0
+FTCS.US,D,20100319,000000,18.2979,18.2979,18.122,18.122,62117.067673738,0
+FTCS.US,D,20100322,000000,18.128,18.2899,18.128,18.2651,35798.681413799,0
+FTCS.US,D,20100323,000000,18.3168,18.3396,18.1965,18.3396,7641.6009663765,0
+FTCS.US,D,20100324,000000,18.3316,18.3316,18.2065,18.2313,16760.598247601,0
+FTCS.US,D,20100325,000000,18.3913,18.3913,18.2313,18.2313,7636.5689625793,0
+FTCS.US,D,20100326,000000,18.2899,18.2899,18.128,18.1965,13347.893272362,0
+FTCS.US,D,20100329,000000,18.3068,18.3396,18.2979,18.3396,7208.8486398202,0
+FTCS.US,D,20100330,000000,18.3833,18.3833,18.2721,18.3476,139065.46333924,0
+FTCS.US,D,20100331,000000,18.2899,18.3664,18.2561,18.2899,14119.802654848,0
+FTCS.US,D,20100401,000000,18.4419,18.4578,18.3913,18.4271,8664.1041379606,0
+FTCS.US,D,20100405,000000,18.5294,18.595,18.5204,18.5463,17356.387497186,0
+FTCS.US,D,20100406,000000,18.4846,18.5701,18.4846,18.5463,4757.2563898409,0
+FTCS.US,D,20100407,000000,18.5204,18.5543,18.433,18.4499,24306.591141832,0
+FTCS.US,D,20100408,000000,18.4181,18.5383,18.4091,18.4936,12228.775627873,0
+FTCS.US,D,20100409,000000,18.5125,18.6308,18.5125,18.595,6007.2061330569,0
+FTCS.US,D,20100412,000000,18.6407,18.7231,18.6407,18.6973,6020.2893429296,0
+FTCS.US,D,20100413,000000,18.6407,18.7073,18.5701,18.6724,5171.8935027273,0
+FTCS.US,D,20100414,000000,18.7301,18.7987,18.6804,18.7987,11099.593975789,0
+FTCS.US,D,20100415,000000,18.7659,18.8246,18.7659,18.7987,9873.7978507994,0
+FTCS.US,D,20100416,000000,18.7659,18.7818,18.5543,18.6576,5949.8412897692,0
+FTCS.US,D,20100419,000000,18.6039,18.6804,18.5543,18.6804,6184.3326667172,0
+FTCS.US,D,20100420,000000,18.7987,18.8166,18.7729,18.8166,3501.2682420682,0
+FTCS.US,D,20100421,000000,18.7401,18.7559,18.6308,18.6894,34583.955697163,0
+FTCS.US,D,20100422,000000,18.5543,18.6407,18.4578,18.6407,25443.823999991,0
+FTCS.US,D,20100423,000000,18.6486,18.8246,18.6308,18.8246,12933.256159477,0
+FTCS.US,D,20100426,000000,18.8494,18.8494,18.7142,18.7231,19028.019158604,0
+FTCS.US,D,20100427,000000,18.6039,18.6724,18.3664,18.3664,7151.4837965325,0
+FTCS.US,D,20100428,000000,18.4091,18.4846,18.3664,18.433,12505.535836717,0
+FTCS.US,D,20100429,000000,18.6119,18.6894,18.6119,18.6576,51400.912387292,0
+FTCS.US,D,20100430,000000,18.6576,18.6656,18.3913,18.3913,16492.895645591,0
+FTCS.US,D,20100503,000000,18.4578,18.5622,18.4271,18.5622,4972.6261523596,0
+FTCS.US,D,20100504,000000,18.3833,18.3833,18.122,18.1638,15585.122160583,0
+FTCS.US,D,20100505,000000,17.9988,18.1638,17.9918,18.0961,15737.088675258,0
+FTCS.US,D,20100506,000000,17.968,17.9918,8.48767,17.6391,61917.80032337,0
+FTCS.US,D,20100507,000000,17.4055,17.5537,17.1353,17.2555,61605.816087945,0
+FTCS.US,D,20100510,000000,17.8408,17.9491,17.646,17.6858,11543.416710699,0
+FTCS.US,D,20100511,000000,17.7106,17.968,17.7106,17.7891,13026.851430103,0
+FTCS.US,D,20100512,000000,17.8676,18.0088,17.806,17.9918,36566.565193247,0
+FTCS.US,D,20100513,000000,17.9491,17.9918,17.7891,17.806,16608.631732926,0
+FTCS.US,D,20100514,000000,17.5258,17.5785,17.4135,17.509,14454.934107739,0
+FTCS.US,D,20100517,000000,17.5258,17.5258,17.2635,17.509,11391.450196024,0
+FTCS.US,D,20100518,000000,17.5953,17.656,17.4404,17.4404,13483.757374886,0
+FTCS.US,D,20100519,000000,17.2893,17.334,17.0936,17.334,55450.669043251,0
+FTCS.US,D,20100520,000000,16.9754,16.9754,16.7219,16.7219,42381.548781252,0
+FTCS.US,D,20100521,000000,16.3722,16.7617,16.3722,16.5222,60204.906230815,0
+FTCS.US,D,20100524,000000,16.6534,16.7806,16.6176,16.6266,21716.11558705,0
+FTCS.US,D,20100525,000000,16.2441,16.5123,16.1188,16.4815,23407.875263657,0
+FTCS.US,D,20100526,000000,16.6266,16.6981,16.4149,16.4408,22319.95604271,0
+FTCS.US,D,20100527,000000,16.6534,16.8174,16.6534,16.8174,4658.6291154164,0
+FTCS.US,D,20100528,000000,16.8909,16.8909,16.7449,16.7875,5301.7192006942,0
+FTCS.US,D,20100601,000000,16.6077,16.8004,16.5501,16.5501,22164.970325757,0
+FTCS.US,D,20100602,000000,16.4994,16.8462,16.4994,16.8462,32614.429410953,0
+FTCS.US,D,20100603,000000,16.8829,16.8909,16.7875,16.8462,129367.78562135,0
+FTCS.US,D,20100604,000000,16.5749,16.6534,16.3553,16.3633,35900.327890502,0
+FTCS.US,D,20100607,000000,16.4328,16.4497,16.2211,16.2211,5872.3484312929,0
+FTCS.US,D,20100608,000000,16.2211,16.2699,16.1774,16.2519,9957.3291138323,0
+FTCS.US,D,20100609,000000,16.5501,16.5501,16.2519,16.2868,1910.1486414043,0
+FTCS.US,D,20100610,000000,16.5749,16.6812,16.5312,16.6812,14112.757849532,0
+FTCS.US,D,20100611,000000,16.6812,16.7449,16.6812,16.7299,5317.8216128452,0
+FTCS.US,D,20100615,000000,16.9565,17.1025,16.9565,17.1025,11633.992779048,0
+FTCS.US,D,20100616,000000,17.0677,17.177,17.0677,17.177,1040.618385254,0
+FTCS.US,D,20100617,000000,17.1602,17.1691,17.1025,17.1691,13897.388087013,0
+FTCS.US,D,20100618,000000,17.2387,17.2486,17.194,17.194,3496.236238271,0
+FTCS.US,D,20100621,000000,17.3897,17.4055,17.1095,17.1522,4038.6862476055,0
+FTCS.US,D,20100622,000000,17.027,17.027,16.7369,16.7369,4453.323360492,0
+FTCS.US,D,20100623,000000,16.7061,16.7299,16.6534,16.6892,13850.08725132,0
+FTCS.US,D,20100624,000000,16.6266,16.6266,16.4815,16.5501,6989.4532742638,0
+FTCS.US,D,20100625,000000,16.4646,16.6534,16.4646,16.6176,3747.8364281293,0
+FTCS.US,D,20100628,000000,16.5501,16.6722,16.5312,16.5411,12997.66580808,0
+FTCS.US,D,20100629,000000,16.2699,16.2788,15.9866,16.0671,18787.489377099,0
+FTCS.US,D,20100630,000000,16.1119,16.1298,15.8714,15.8714,16072.220128149,0
+FTCS.US,D,20100701,000000,15.8883,15.9052,15.5743,15.8326,27915.544265158,0
+FTCS.US,D,20100702,000000,15.8585,15.9628,15.8496,15.8496,6856.6083740186,0
+FTCS.US,D,20100706,000000,16.0582,16.0582,15.8784,15.8784,6466.1248793585,0
+FTCS.US,D,20100707,000000,15.9718,16.3553,15.9718,16.3553,5193.0279186754,0
+FTCS.US,D,20100708,000000,16.3791,16.3871,16.3474,16.3871,13783.664801198,0
+FTCS.US,D,20100709,000000,16.5123,16.5749,16.5123,16.5749,1573.0043869941,0
+FTCS.US,D,20100712,000000,16.5997,16.6266,16.5222,16.6266,2868.2421643847,0
+FTCS.US,D,20100713,000000,16.8004,16.9157,16.8004,16.8829,22367.256878403,0
+FTCS.US,D,20100714,000000,16.8462,16.8561,16.7369,16.7449,4462.3809673269,0
+FTCS.US,D,20100715,000000,16.8174,16.865,16.6434,16.865,4036.6734460867,0
+FTCS.US,D,20100716,000000,16.7061,16.7061,16.4149,16.4149,1658.548451546,0
+FTCS.US,D,20100719,000000,16.3633,16.5074,16.3474,16.5074,681.33331413629,0
+FTCS.US,D,20100720,000000,16.3116,16.5918,16.2947,16.5918,4631.4562949117,0
+FTCS.US,D,20100721,000000,16.715,16.715,16.4497,16.4726,2213.0752699937,0
+FTCS.US,D,20100722,000000,16.8272,16.8462,16.8104,16.8362,8793.9298359275,0
+FTCS.US,D,20100723,000000,16.8362,16.9077,16.8362,16.8909,7907.2907668669,0
+FTCS.US,D,20100726,000000,16.9565,17.0677,16.9247,17.0677,8797.9554389653,0
+FTCS.US,D,20100727,000000,17.2019,17.2019,17.0419,17.0936,3383.5193532145,0
+FTCS.US,D,20100728,000000,17.0181,17.027,16.8909,16.9157,4737.1283746522,0
+FTCS.US,D,20100729,000000,16.8561,17.0102,16.8561,16.9754,11114.68998718,0
+FTCS.US,D,20100730,000000,16.9307,16.9754,16.9307,16.9565,1388.8330480179,0
+FTCS.US,D,20100802,000000,17.2307,17.2973,17.2307,17.2973,2085.2623735456,0
+FTCS.US,D,20100803,000000,17.2973,17.3062,17.2387,17.2387,3700.535592436,0
+FTCS.US,D,20100804,000000,17.2893,17.4055,17.2725,17.4055,12449.177394189,0
+FTCS.US,D,20100805,000000,17.3579,17.3967,17.35,17.3817,8741.596996437,0
+FTCS.US,D,20100806,000000,17.2814,17.3639,17.2814,17.3639,941.9911108295,0
+FTCS.US,D,20100809,000000,17.5,17.5,17.4055,17.4305,4933.3765227417,0
+FTCS.US,D,20100810,000000,17.2814,17.3639,17.2307,17.35,2399.2594104888,0
+FTCS.US,D,20100811,000000,17.0012,17.0012,16.7806,16.7806,8182.0381741921,0
+FTCS.US,D,20100812,000000,16.5689,16.8004,16.5689,16.7449,6059.5389725475,0
+FTCS.US,D,20100813,000000,16.7707,16.7707,16.7617,16.7617,1618.2924211686,0
+FTCS.US,D,20100816,000000,16.715,16.7299,16.6534,16.6892,8583.592077206,0
+FTCS.US,D,20100817,000000,16.8004,16.9396,16.7945,16.9077,19625.821209708,0
+FTCS.US,D,20100818,000000,16.7945,16.9833,16.7945,16.9307,9847.6314310541,0
+FTCS.US,D,20100819,000000,16.8104,16.8104,16.5749,16.6355,12591.079901269,0
+FTCS.US,D,20100820,000000,16.5918,16.5918,16.4328,16.4328,4771.3460004729,0
+FTCS.US,D,20100823,000000,16.5749,16.6624,16.5222,16.5222,8963.0051635123,0
+FTCS.US,D,20100824,000000,16.2291,16.3304,16.2291,16.3304,14351.274829518,0
+FTCS.US,D,20100825,000000,16.1685,16.3116,16.0483,16.3116,5746.5483363637,0
+FTCS.US,D,20100826,000000,16.3633,16.3633,16.1188,16.1347,8618.8161037861,0
+FTCS.US,D,20100827,000000,16.2519,16.3791,16.1099,16.3791,3550.5818792804,0
+FTCS.US,D,20100830,000000,16.3633,16.3633,16.2043,16.2043,4674.7315275673,0
+FTCS.US,D,20100831,000000,16.1774,16.1774,16.0671,16.1009,4953.5045379303,0
+FTCS.US,D,20100901,000000,16.2868,16.6266,16.2868,16.6266,3300.994490941,0
+FTCS.US,D,20100903,000000,16.9922,17.0419,16.9485,17.0419,5414.4360857508,0
+FTCS.US,D,20100907,000000,16.8829,16.8829,16.8004,16.8004,21275.312054418,0
+FTCS.US,D,20100908,000000,16.9077,16.9654,16.9077,16.9077,11315.970139067,0
+FTCS.US,D,20100909,000000,17.0857,17.1194,17.0181,17.0181,4163.4799417753,0
+FTCS.US,D,20100910,000000,17.0677,17.185,17.0677,17.185,5492.9353449865,0
+FTCS.US,D,20100913,000000,17.341,17.4135,17.341,17.4135,1029.5479769002,0
+FTCS.US,D,20100914,000000,17.3639,17.492,17.3639,17.4135,5965.9437019202,0
+FTCS.US,D,20100915,000000,17.3242,17.4582,17.3242,17.4483,2150.6784229088,0
+FTCS.US,D,20100916,000000,17.3817,17.3967,17.3728,17.3728,1521.677948263,0
+FTCS.US,D,20100917,000000,17.5725,17.5725,17.4821,17.492,6726.7826760517,0
+FTCS.US,D,20100920,000000,17.5537,17.7275,17.5258,17.7275,7568.1337109379,0
+FTCS.US,D,20100921,000000,17.7196,17.7633,17.6778,17.7633,2731.3716611018,0
+FTCS.US,D,20100922,000000,17.7106,17.7106,17.5537,17.5537,5413.4296849913,0
+FTCS.US,D,20100923,000000,17.4215,17.5258,17.3967,17.4483,1267.0585561264,0
+FTCS.US,D,20100924,000000,17.7713,17.7713,17.7533,17.7633,3633.1067415539,0
+FTCS.US,D,20100927,000000,17.7633,17.7633,17.7106,17.7106,6844.5315649054,0
+FTCS.US,D,20100928,000000,17.7891,17.8408,17.7633,17.7633,4100.076693931,0
+FTCS.US,D,20100929,000000,17.7533,17.9025,17.7533,17.9025,15816.594335253,0
+FTCS.US,D,20100930,000000,17.9183,17.9402,17.7633,17.815,1617.2860204092,0
+FTCS.US,D,20101001,000000,17.9183,17.9183,17.7713,17.8855,7635.5625618199,0
+FTCS.US,D,20101004,000000,17.7196,17.7196,17.6312,17.646,2988.0038547572,0
+FTCS.US,D,20101005,000000,17.8676,18.0614,17.8676,18.0614,3720.6636076246,0
+FTCS.US,D,20101006,000000,18.0167,18.0167,17.973,17.973,413.63071212706,0
+FTCS.US,D,20101007,000000,17.973,18.0167,17.973,18.0167,7361.821555254,0
+FTCS.US,D,20101008,000000,17.9402,18.1558,17.9402,18.128,8506.0992187296,0
+FTCS.US,D,20101011,000000,18.1638,18.1796,18.128,18.128,6078.6605869767,0
+FTCS.US,D,20101012,000000,18.0793,18.2651,18.0793,18.2651,4113.1599038036,0
+FTCS.US,D,20101013,000000,18.4419,18.4936,18.433,18.433,1648.4844439516,0
+FTCS.US,D,20101014,000000,18.4758,18.4936,18.3238,18.3565,11366.290177039,0
+FTCS.US,D,20101015,000000,18.5463,18.5463,18.4181,18.433,3050.4007018421,0
+FTCS.US,D,20101018,000000,18.4668,18.5463,18.433,18.5383,4690.8339397183,0
+FTCS.US,D,20101019,000000,18.3238,18.4003,18.1558,18.1965,5790.8299697788,0
+FTCS.US,D,20101020,000000,18.3068,18.4668,18.3068,18.4668,2426.4322309935,0
+FTCS.US,D,20101021,000000,18.5383,18.5622,18.3476,18.4668,3689.4651840822,0
+FTCS.US,D,20101022,000000,18.4936,18.5294,18.4758,18.4936,5385.2504637272,0
+FTCS.US,D,20101025,000000,18.5871,18.6894,18.5781,18.5871,8546.355249107,0
+FTCS.US,D,20101026,000000,18.4936,18.5871,18.4936,18.5622,9221.6501586866,0
+FTCS.US,D,20101027,000000,18.5204,18.6308,18.4419,18.6308,1711.8876917959,0
+FTCS.US,D,20101028,000000,18.6894,18.7301,18.6656,18.6656,1385.8138457396,0
+FTCS.US,D,20101029,000000,18.6894,18.6894,18.6208,18.6576,8812.0450495973,0
+FTCS.US,D,20101101,000000,18.7559,18.7987,18.5871,18.6576,5723.4011188968,0
+FTCS.US,D,20101102,000000,18.7729,18.7729,18.7729,18.7729,105.67207974049,0
+FTCS.US,D,20101103,000000,18.8424,18.8424,18.6804,18.8066,7282.3158952588,0
+FTCS.US,D,20101104,000000,19.0471,19.2229,19.0044,19.2229,2300.6321360644,0
+FTCS.US,D,20101105,000000,19.2657,19.2975,19.1812,19.1902,6359.4463988586,0
+FTCS.US,D,20101108,000000,19.2657,19.2657,19.1742,19.214,12657.502351392,0
+FTCS.US,D,20101109,000000,19.2577,19.2736,19.0541,19.0541,7879.1115456027,0
+FTCS.US,D,20101110,000000,19.0471,19.1644,18.9249,19.1644,12593.092702788,0
+FTCS.US,D,20101111,000000,19.1246,19.1812,19.0471,19.1326,28848.477769153,0
+FTCS.US,D,20101112,000000,19.0381,19.0699,18.8573,18.9089,11134.818002369,0
+FTCS.US,D,20101115,000000,19.0044,19.061,18.8941,18.8941,5956.8860950853,0
+FTCS.US,D,20101116,000000,18.7073,18.7559,18.5294,18.5294,7066.9461327401,0
+FTCS.US,D,20101117,000000,18.6218,18.6218,18.6119,18.6119,1660.5612530648,0
+FTCS.US,D,20101118,000000,18.7659,18.8841,18.7231,18.7818,4338.5936739166,0
+FTCS.US,D,20101119,000000,18.8166,18.8573,18.7461,18.8573,6165.2110522879,0
+FTCS.US,D,20101122,000000,18.8424,18.8424,18.6308,18.7987,8128.6989339422,0
+FTCS.US,D,20101123,000000,18.6407,18.6407,18.5125,18.5543,5033.0101979256,0
+FTCS.US,D,20101124,000000,18.6656,18.7559,18.6656,18.7301,7719.0938248528,0
+FTCS.US,D,20101126,000000,18.5701,18.5701,18.5701,18.5701,197.25454884891,0
+FTCS.US,D,20101129,000000,18.433,18.5026,18.3476,18.5026,18290.327401939,0
+FTCS.US,D,20101130,000000,18.3833,18.5463,18.3754,18.5026,5165.8550981707,0
+FTCS.US,D,20101201,000000,18.6804,18.8494,18.6804,18.8344,9752.023358908,0
+FTCS.US,D,20101202,000000,19.0471,19.1067,19.0471,19.0967,2432.4706355501,0
+FTCS.US,D,20101203,000000,19.0879,19.1156,18.9954,19.1156,5356.0648417036,0
+FTCS.US,D,20101206,000000,19.0879,19.0879,19.0292,19.0879,3050.4007018421,0
+FTCS.US,D,20101207,000000,19.2488,19.2488,19.1246,19.1484,2595.5075585783,0
+FTCS.US,D,20101208,000000,19.0967,19.1067,19.0879,19.1067,1709.8748902771,0
+FTCS.US,D,20101209,000000,19.3254,19.3254,19.1644,19.2577,14760.879938608,0
+FTCS.US,D,20101210,000000,19.2905,19.4019,19.2905,19.4019,4253.0496093648,0
+FTCS.US,D,20101213,000000,19.4942,19.4942,19.4435,19.4684,6297.0495517737,0
+FTCS.US,D,20101214,000000,19.4604,19.4684,19.3512,19.3601,5107.4838541236,0
+FTCS.US,D,20101215,000000,19.368,19.3859,19.214,19.2399,20781.169281536,0
+FTCS.US,D,20101216,000000,19.2061,19.3352,19.1742,19.3352,15541.846927927,0
+FTCS.US,D,20101217,000000,19.2657,19.3352,19.2399,19.2905,16261.423470922,0
+FTCS.US,D,20101220,000000,19.3949,19.4117,19.3949,19.4117,1080.8744156313,0
+FTCS.US,D,20101221,000000,19.2905,19.3254,19.2657,19.3164,1298.2569796689,0
+FTCS.US,D,20101222,000000,19.368,19.4366,19.3254,19.4117,14375.428447744,0
+FTCS.US,D,20101223,000000,19.376,19.4287,19.3512,19.3859,5763.6571492741,0
+FTCS.US,D,20101227,000000,19.3601,19.4525,19.3601,19.4435,14339.198020404,0
+FTCS.US,D,20101228,000000,19.4197,19.4604,19.3949,19.4435,49482.712539812,0
+FTCS.US,D,20101229,000000,19.4565,19.4744,19.4485,19.4744,2632.7443866773,0
+FTCS.US,D,20101230,000000,19.4326,19.4326,19.3979,19.3979,2745.4612717338,0
+FTCS.US,D,20101231,000000,19.3472,19.4425,19.3472,19.4425,2816.9157256536,0
+FTCS.US,D,20110103,000000,19.6989,19.7407,19.6482,19.6482,19874.402197287,0
+FTCS.US,D,20110104,000000,19.6413,19.6413,19.521,19.5817,1302.2825827066,0
+FTCS.US,D,20110105,000000,19.6334,19.7407,19.6334,19.7317,12130.148353448,0
+FTCS.US,D,20110106,000000,19.8072,19.8252,19.7317,19.7655,8501.0672149325,0
+FTCS.US,D,20110107,000000,19.8072,19.8072,19.6989,19.6989,1485.4475209234,0
+FTCS.US,D,20110110,000000,19.7317,19.7317,19.6482,19.6989,2120.4864001258,0
+FTCS.US,D,20110111,000000,19.9115,19.9185,19.8708,19.8708,6190.3710712738,0
+FTCS.US,D,20110112,000000,19.9712,20.0487,19.9712,20.005,2119.4799993664,0
+FTCS.US,D,20110113,000000,20.0557,20.0645,20.0557,20.0645,1508.5947383904,0
+FTCS.US,D,20110114,000000,19.9712,20.147,19.9712,20.1401,3918.924557233,0
+FTCS.US,D,20110118,000000,20.147,20.2335,20.1322,20.1898,33449.742041283,0
+FTCS.US,D,20110119,000000,20.1162,20.1162,19.987,19.987,5449.6601123309,0
+FTCS.US,D,20110120,000000,19.9453,20.0139,19.8529,19.997,6848.5571679431,0
+FTCS.US,D,20110121,000000,20.147,20.147,20.0557,20.0557,7751.2986491547,0
+FTCS.US,D,20110124,000000,19.9632,20.1162,19.9632,20.0139,4813.6148323691,0
+FTCS.US,D,20110125,000000,20.0139,20.0557,19.9453,19.9453,8880.4803012388,0
+FTCS.US,D,20110126,000000,20.1977,20.2872,20.1977,20.2415,4406.0225247987,0
+FTCS.US,D,20110127,000000,20.2415,20.303,20.2415,20.2951,4039.692648365,0
+FTCS.US,D,20110128,000000,20.0645,20.0645,19.9632,19.9632,2211.0624684748,0
+FTCS.US,D,20110131,000000,20.006,20.0218,20.006,20.0218,469.98915465532,0
+FTCS.US,D,20110201,000000,20.2156,20.4015,20.2156,20.4015,10072.058800407,0
+FTCS.US,D,20110202,000000,20.3388,20.4173,20.3298,20.3835,31461.094140642,0
+FTCS.US,D,20110203,000000,20.3438,20.4362,20.2255,20.4362,4122.2175106385,0
+FTCS.US,D,20110204,000000,20.4015,20.4015,20.3915,20.3915,694.41652400893,0
+FTCS.US,D,20110207,000000,20.5753,20.6936,20.5753,20.5991,5085.3430374161,0
+FTCS.US,D,20110208,000000,20.6936,20.7333,20.6856,20.7243,2273.4593155597,0
+FTCS.US,D,20110209,000000,20.6061,20.6856,20.5853,20.632,17832.415056397,0
+FTCS.US,D,20110210,000000,20.5753,20.6677,20.5753,20.6409,2850.1269507149,0
+FTCS.US,D,20110211,000000,20.7333,20.776,20.7015,20.776,12621.271924052,0
+FTCS.US,D,20110214,000000,20.7433,20.8605,20.7433,20.8605,10052.937185978,0
+FTCS.US,D,20110215,000000,20.8008,20.8188,20.7511,20.7671,41052.093378041,0
+FTCS.US,D,20110216,000000,20.8873,21.0393,20.8873,21.0393,22390.40409587,0
+FTCS.US,D,20110217,000000,21.0661,21.2112,21.0393,21.2112,4641.520302506,0
+FTCS.US,D,20110218,000000,21.2351,21.2699,21.1596,21.2013,4123.2239113979,0
+FTCS.US,D,20110222,000000,20.8873,21.0661,20.7095,20.7333,16708.265408111,0
+FTCS.US,D,20110223,000000,20.7433,20.7433,20.5932,20.6151,8234.3710136827,0
+FTCS.US,D,20110224,000000,20.5663,20.624,20.5415,20.5515,7323.5783263956,0
+FTCS.US,D,20110225,000000,20.7095,20.8266,20.7095,20.8188,2874.2805689413,0
+FTCS.US,D,20110228,000000,20.9608,20.9608,20.8406,20.8833,5485.8905396705,0
+FTCS.US,D,20110301,000000,21.0145,21.0145,20.7164,20.7333,4572.0786501051,0
+FTCS.US,D,20110302,000000,20.6151,20.7015,20.6151,20.6936,8445.7151731636,0
+FTCS.US,D,20110303,000000,20.9738,21.0999,20.8694,21.0831,6754.9618973158,0
+FTCS.US,D,20110304,000000,20.939,21.0145,20.776,20.9042,6476.1888869528,0
+FTCS.US,D,20110307,000000,20.7511,20.7591,20.6061,20.6498,7650.6585732114,0
+FTCS.US,D,20110308,000000,20.7095,20.7095,20.6061,20.6061,564.59082604204,0
+FTCS.US,D,20110309,000000,20.8356,20.8356,20.7433,20.784,4880.0372824917,0
+FTCS.US,D,20110310,000000,20.5991,20.5991,20.3915,20.4173,5921.6620685051,0
+FTCS.US,D,20110311,000000,20.321,20.4888,20.321,20.479,3610.9659248464,0
+FTCS.US,D,20110314,000000,20.4173,20.4968,20.2951,20.3438,1995.6927059561,0
+FTCS.US,D,20110315,000000,19.7903,20.2872,19.7655,20.1738,16861.238323544,0
+FTCS.US,D,20110316,000000,20.0557,20.155,19.7655,19.9453,8608.7520961918,0
+FTCS.US,D,20110317,000000,20.155,20.155,19.9702,20.0904,4948.4725341332,0
+FTCS.US,D,20110318,000000,20.3756,20.3756,20.2415,20.2503,2599.533161616,0
+FTCS.US,D,20110321,000000,20.5137,20.5137,20.479,20.479,2133.5696099984,0
+FTCS.US,D,20110322,000000,20.4968,20.5226,20.4441,20.4441,6318.1839677218,0
+FTCS.US,D,20110323,000000,20.624,20.624,20.5663,20.5753,2988.0038547572,0
+FTCS.US,D,20110324,000000,20.6936,20.7333,20.6936,20.7333,1107.0408353765,0
+FTCS.US,D,20110325,000000,20.7095,20.8266,20.7095,20.8266,5024.9589918501,0
+FTCS.US,D,20110328,000000,20.7929,20.7929,20.7243,20.7243,7474.5384403106,0
+FTCS.US,D,20110329,000000,20.7591,20.8436,20.7591,20.8098,1601.1836082583,0
+FTCS.US,D,20110330,000000,20.9738,21.0572,20.9559,21.0572,3184.2520028467,0
+FTCS.US,D,20110331,000000,20.9758,21.0433,20.9578,21.0254,10259.249341662,0
+FTCS.US,D,20110401,000000,21.1149,21.1854,21.1149,21.1416,2764.5828861631,0
+FTCS.US,D,20110404,000000,21.1416,21.1416,21.0661,21.0999,35519.908403436,0
+FTCS.US,D,20110405,000000,21.0999,21.2202,21.0999,21.1774,9664.4664928373,0
+FTCS.US,D,20110406,000000,21.2947,21.2947,21.1943,21.2529,3887.7261336906,0
+FTCS.US,D,20110407,000000,21.2271,21.2788,21.1318,21.1318,36825.210188421,0
+FTCS.US,D,20110408,000000,21.2451,21.2529,21.1943,21.2013,2167.7872358192,0
+FTCS.US,D,20110411,000000,21.2013,21.2013,21.0661,21.0661,807.13340906545,0
+FTCS.US,D,20110412,000000,20.8783,20.9896,20.8783,20.9559,9806.3689999174,0
+FTCS.US,D,20110413,000000,21.09,21.09,20.8783,20.931,5364.1160477791,0
+FTCS.US,D,20110414,000000,20.7511,20.9221,20.7511,20.9042,8431.6255625316,0
+FTCS.US,D,20110415,000000,21.0145,21.0224,20.9896,20.9896,4146.3711288649,0
+FTCS.US,D,20110418,000000,20.7015,20.7433,20.5515,20.6677,4247.0112048082,0
+FTCS.US,D,20110419,000000,20.776,20.8098,20.776,20.8008,1791.3933517911,0
+FTCS.US,D,20110420,000000,21.1318,21.1416,21.0999,21.1416,2238.2352889795,0
+FTCS.US,D,20110421,000000,21.3454,21.4129,21.2947,21.3861,8640.9569204937,0
+FTCS.US,D,20110425,000000,21.4229,21.4289,21.3861,21.4049,8912.6851255406,0
+FTCS.US,D,20110426,000000,21.5659,21.6316,21.5511,21.6316,5546.2745852365,0
+FTCS.US,D,20110427,000000,21.6057,21.7309,21.6057,21.7309,3508.3130473842,0
+FTCS.US,D,20110428,000000,21.7478,21.8939,21.7478,21.8939,4710.9619549069,0
+FTCS.US,D,20110429,000000,21.8641,21.8641,21.8312,21.8382,6147.0958386181,0
+FTCS.US,D,20110502,000000,22.026,22.026,21.9287,21.9287,11745.703263345,0
+FTCS.US,D,20110504,000000,21.6316,21.6674,21.558,21.6674,2973.9142441252,0
+FTCS.US,D,20110505,000000,21.5511,21.5659,21.4049,21.4049,5361.0968455008,0
+FTCS.US,D,20110506,000000,21.7478,21.7647,21.6494,21.7547,4171.5311478507,0
+FTCS.US,D,20110509,000000,21.5749,21.6494,21.4904,21.6226,3536.4922686484,0
+FTCS.US,D,20110510,000000,21.6594,21.7547,21.6405,21.7379,7409.1223909474,0
+FTCS.US,D,20110511,000000,21.7309,21.7309,21.4567,21.4567,996.33675183889,0
+FTCS.US,D,20110512,000000,21.3274,21.558,21.3106,21.5352,4599.2514706098,0
+FTCS.US,D,20110513,000000,21.5352,21.5908,21.3692,21.3692,2997.0614615921,0
+FTCS.US,D,20110516,000000,21.3772,21.6226,21.3692,21.3692,11354.213367926,0
+FTCS.US,D,20110517,000000,21.2202,21.2868,21.1774,21.2868,56317.180097124,0
+FTCS.US,D,20110518,000000,21.3861,21.4636,21.3374,21.4388,11831.247327897,0
+FTCS.US,D,20110519,000000,21.5094,21.5511,21.3861,21.4815,11637.011981326,0
+FTCS.US,D,20110520,000000,21.3026,21.3861,21.2947,21.3861,5074.2726290623,0
+FTCS.US,D,20110523,000000,21.0145,21.0741,20.9738,21.0572,3806.2076721765,0
+FTCS.US,D,20110524,000000,21.0314,21.0572,20.9817,21.0314,6107.8462090002,0
+FTCS.US,D,20110525,000000,21.0066,21.0741,20.9559,21.0493,5884.4252404061,0
+FTCS.US,D,20110526,000000,20.9479,21.1596,20.9479,21.1596,2355.9841778332,0
+FTCS.US,D,20110527,000000,21.1924,21.3006,21.1924,21.2431,8692.2833592248,0
+FTCS.US,D,20110531,000000,21.5182,21.5511,21.3851,21.4289,13349.906073882,0
+FTCS.US,D,20110601,000000,21.2451,21.2451,20.9738,20.9738,4510.6882037797,0
+FTCS.US,D,20110602,000000,20.9479,20.9559,20.7929,20.8873,17962.240754364,0
+FTCS.US,D,20110603,000000,20.8356,20.8783,20.7333,20.776,2240.2480904984,0
+FTCS.US,D,20110606,000000,20.6588,20.6588,20.4888,20.5137,4149.3903311432,0
+FTCS.US,D,20110607,000000,20.5873,20.5873,20.5356,20.5693,1860.835004192,0
+FTCS.US,D,20110608,000000,20.3845,20.4293,20.2792,20.305,4618.3730850391,0
+FTCS.US,D,20110609,000000,20.464,20.5545,20.464,20.5256,2626.7059821207,0
+FTCS.US,D,20110610,000000,20.322,20.322,20.155,20.2523,2696.1476345216,0
+FTCS.US,D,20110613,000000,20.2077,20.2077,20.2077,20.2077,2275.4721170785,0
+FTCS.US,D,20110614,000000,20.474,20.5356,20.464,20.464,6677.4690388395,0
+FTCS.US,D,20110615,000000,20.148,20.3617,20.0725,20.1252,3256.7128575259,0
+FTCS.US,D,20110616,000000,20.2087,20.2166,20.0387,20.0387,3055.4327056393,0
+FTCS.US,D,20110617,000000,20.2792,20.2961,20.1818,20.1818,1078.8616141124,0
+FTCS.US,D,20110620,000000,20.1818,20.322,20.1818,20.2961,2524.0531046585,0
+FTCS.US,D,20110621,000000,20.4123,20.618,20.4123,20.6011,4732.096370855,0
+FTCS.US,D,20110622,000000,20.6717,20.6806,20.4918,20.4918,3347.2889258749,0
+FTCS.US,D,20110623,000000,20.148,20.4372,20.1401,20.3696,5214.1623346235,0
+FTCS.US,D,20110624,000000,20.1898,20.1898,20.0825,20.1093,5200.0727239915,0
+FTCS.US,D,20110627,000000,20.2613,20.322,20.1162,20.2881,3596.8763142143,0
+FTCS.US,D,20110628,000000,20.4034,20.4034,20.4034,20.4034,266.6962012498,0
+FTCS.US,D,20110629,000000,20.6717,20.7889,20.6717,20.7889,3881.687729134,0
+FTCS.US,D,20110630,000000,20.8873,20.9836,20.8873,20.9836,1533.7547573762,0
+FTCS.US,D,20110701,000000,21.1288,21.3006,21.1288,21.3006,32254.137939075,0
+FTCS.US,D,20110705,000000,21.3444,21.3444,21.1208,21.2261,69072.30332218,0
+FTCS.US,D,20110706,000000,21.1486,21.1486,21.0284,21.0811,1707.8620887582,0
+FTCS.US,D,20110707,000000,21.2927,21.404,21.2431,21.404,6675.4562373206,0
+FTCS.US,D,20110708,000000,21.1288,21.1288,21.0969,21.0969,1441.1658875084,0
+FTCS.US,D,20110711,000000,20.9181,20.9181,20.6975,20.7203,15425.104439833,0
+FTCS.US,D,20110712,000000,20.6717,20.8306,20.6717,20.7463,3376.4745478985,0
+FTCS.US,D,20110713,000000,20.9529,20.9529,20.7621,20.7621,27714.264113272,0
+FTCS.US,D,20110714,000000,20.7551,20.7621,20.5624,20.5951,3866.5917177425,0
+FTCS.US,D,20110715,000000,20.5068,20.6011,20.4918,20.6011,4452.3169597326,0
+FTCS.US,D,20110718,000000,20.5068,20.5068,20.2425,20.3318,7209.8550405796,0
+FTCS.US,D,20110719,000000,20.4471,20.6091,20.4193,20.6091,6694.5778517498,0
+FTCS.US,D,20110720,000000,20.6806,20.7621,20.6618,20.6618,21375.952130362,0
+FTCS.US,D,20110721,000000,20.8238,21.1139,20.8238,21.0811,6123.9486211512,0
+FTCS.US,D,20110722,000000,21.0881,21.1139,21.0811,21.0881,1200.6361060038,0
+FTCS.US,D,20110725,000000,20.9788,21.0115,20.9788,21.0115,350.22746428276,0
+FTCS.US,D,20110726,000000,21.0046,21.0046,20.9866,20.9866,357.2722695988,0
+FTCS.US,D,20110727,000000,20.4918,20.5951,20.4293,20.4372,4828.7108437606,0
+FTCS.US,D,20110728,000000,20.6091,20.6091,20.3845,20.3845,4639.5075009872,0
+FTCS.US,D,20110729,000000,20.0308,20.3617,20.0308,20.2961,7019.6452970467,0
+FTCS.US,D,20110801,000000,20.305,20.305,20.0557,20.0557,5446.6409100526,0
+FTCS.US,D,20110802,000000,19.8778,19.987,19.5707,19.5707,14857.494411512,0
+FTCS.US,D,20110803,000000,19.5171,19.5529,19.1097,19.535,25616.924930613,0
+FTCS.US,D,20110804,000000,19.2856,19.2856,18.5284,18.5612,26019.485234386,0
+FTCS.US,D,20110805,000000,18.0574,18.6407,17.8905,18.433,22039.170230828,0
+FTCS.US,D,20110808,000000,17.8805,18.0574,17.0757,17.1602,33185.058641551,0
+FTCS.US,D,20110809,000000,17.3252,17.81,16.9137,17.81,16160.783394978,0
+FTCS.US,D,20110810,000000,17.6073,17.649,17.1015,17.1015,17056.480070874,0
+FTCS.US,D,20110811,000000,17.3648,18.2879,17.3648,18.2879,10924.480243648,0
+FTCS.US,D,20110812,000000,18.3744,18.3744,18.1101,18.1438,7335.6551355088,0
+FTCS.US,D,20110815,000000,17.97,18.5453,17.97,18.5204,21438.348977447,0
+FTCS.US,D,20110816,000000,18.4926,18.6119,18.4081,18.5383,2581.4179479462,0
+FTCS.US,D,20110817,000000,18.4658,18.4658,18.433,18.4658,2368.0609869464,0
+FTCS.US,D,20110818,000000,17.964,17.964,17.5467,17.5467,3644.1771499077,0
+FTCS.US,D,20110819,000000,17.3648,17.5179,17.3072,17.3072,3264.7640636014,0
+FTCS.US,D,20110822,000000,17.5645,17.6073,17.2973,17.2973,13542.128618934,0
+FTCS.US,D,20110823,000000,17.494,17.8995,17.494,17.8805,9140.1316971726,0
+FTCS.US,D,20110824,000000,17.9283,18.1776,17.9213,18.1776,6222.5758955756,0
+FTCS.US,D,20110825,000000,18.2035,18.2035,17.81,17.8716,9214.6053533706,0
+FTCS.US,D,20110826,000000,17.9283,17.978,17.9283,17.978,245.56178530171,0
+FTCS.US,D,20110829,000000,18.4926,18.7569,18.4926,18.7569,10101.244422432,0
+FTCS.US,D,20110830,000000,18.6407,18.7818,18.595,18.6724,1541.8059634517,0
+FTCS.US,D,20110831,000000,19.0282,19.1067,18.8801,18.9059,3726.7020121812,0
+FTCS.US,D,20110901,000000,18.9537,19.0719,18.7311,18.7311,1967.513484692,0
+FTCS.US,D,20110902,000000,18.3188,18.3188,18.1886,18.1886,702.46773008439,0
+FTCS.US,D,20110906,000000,17.8716,18.0127,17.8547,17.9362,3746.8300273699,0
+FTCS.US,D,20110907,000000,18.2621,18.595,18.2541,18.5781,7155.5093995702,0
+FTCS.US,D,20110908,000000,18.4837,18.6576,18.3744,18.433,2755.5252793282,0
+FTCS.US,D,20110909,000000,18.2194,18.2194,17.8905,17.8905,2101.3647856966,0
+FTCS.US,D,20110912,000000,17.6798,17.97,17.5983,17.97,11083.491563638,0
+FTCS.US,D,20110913,000000,17.9868,18.2114,17.9868,18.1776,3683.4267795256,0
+FTCS.US,D,20110914,000000,18.2541,18.5204,18.0405,18.4081,6486.2528945471,0
+FTCS.US,D,20110915,000000,18.5701,18.6486,18.5284,18.6486,1496.5179292772,0
+FTCS.US,D,20110916,000000,18.7907,18.7907,18.6208,18.7569,3741.7980235727,0
+FTCS.US,D,20110919,000000,18.3644,18.5781,18.3644,18.5204,2341.8945672011,0
+FTCS.US,D,20110920,000000,18.5781,18.747,18.5204,18.5204,13219.073975155,0
+FTCS.US,D,20110921,000000,18.4569,18.4569,17.819,17.819,14424.742084956,0
+FTCS.US,D,20110922,000000,17.2208,17.2555,16.9287,17.0936,9890.9066637097,0
+FTCS.US,D,20110923,000000,17.026,17.335,17.026,17.2307,7706.0106149802,0
+FTCS.US,D,20110926,000000,17.2903,17.6341,17.1691,17.6341,3586.81230662,0
+FTCS.US,D,20110927,000000,18.1608,18.1608,17.9541,17.9541,2827.9861340074,0
+FTCS.US,D,20110928,000000,17.819,17.8716,17.5983,17.5983,10785.596938846,0
+FTCS.US,D,20110929,000000,17.6967,17.81,17.502,17.5567,2836.0373400828,0
+FTCS.US,D,20110930,000000,17.336,17.336,17.022,17.022,1126.1624498058,0
+FTCS.US,D,20111003,000000,16.8342,17.1274,16.5272,16.5639,3341.2505213183,0
+FTCS.US,D,20111004,000000,16.2073,16.8074,16.2073,16.8074,8227.3262083666,0
+FTCS.US,D,20111005,000000,17.2118,17.4413,17.2118,17.4413,416.64991440536,0
+FTCS.US,D,20111006,000000,17.3738,17.7842,17.3738,17.7842,4446.278555176,0
+FTCS.US,D,20111007,000000,17.7911,17.7911,17.502,17.502,3498.2490397899,0
+FTCS.US,D,20111010,000000,18.1856,18.1856,18.0127,18.0127,852.42144323994,0
+FTCS.US,D,20111011,000000,18.1021,18.2949,18.0753,18.2879,3311.0584985353,0
+FTCS.US,D,20111012,000000,18.5453,18.6576,18.5453,18.6308,6407.7536353113,0
+FTCS.US,D,20111013,000000,18.279,18.4748,18.279,18.4748,1164.4056786642,0
+FTCS.US,D,20111014,000000,18.595,18.6208,18.595,18.6208,330.0994490941,0
+FTCS.US,D,20111017,000000,18.3823,18.3823,18.2541,18.2541,702.46773008439,0
+FTCS.US,D,20111018,000000,18.1021,18.6894,18.1021,18.6894,8778.833824536,0
+FTCS.US,D,20111019,000000,18.7152,18.7411,18.4081,18.4171,126076.855138,0
+FTCS.US,D,20111020,000000,18.4171,18.5533,18.4171,18.5533,2225.1520791069,0
+FTCS.US,D,20111021,000000,18.8344,18.9358,18.7659,18.9358,3481.1402268795,0
+FTCS.US,D,20111024,000000,18.9626,19.2776,18.9626,19.2439,5703.2731037081,0
+FTCS.US,D,20111025,000000,18.9716,18.9805,18.8176,18.8256,4143.3519265866,0
+FTCS.US,D,20111026,000000,19.0064,19.2011,18.9099,19.2011,4275.1904260723,0
+FTCS.US,D,20111027,000000,19.7734,20.0557,19.687,19.8778,9531.6215925921,0
+FTCS.US,D,20111028,000000,19.843,19.996,19.843,19.996,5337.9496280338,0
+FTCS.US,D,20111031,000000,19.6264,19.6353,19.4852,19.4852,1620.3052226875,0
+FTCS.US,D,20111101,000000,18.747,18.9457,18.7231,18.7231,5666.0362756091,0
+FTCS.US,D,20111102,000000,19.0411,19.0639,18.9199,19.0551,4675.7379283268,0
+FTCS.US,D,20111103,000000,19.3014,19.3372,19.2439,19.3372,1098.9896293011,0
+FTCS.US,D,20111104,000000,19.1256,19.366,19.0889,19.2935,7907.2907668669,0
+FTCS.US,D,20111107,000000,19.2607,19.4565,19.2011,19.4247,7726.1386301689,0
+FTCS.US,D,20111108,000000,19.6135,19.6304,19.6135,19.6304,2248.2992965738,0
+FTCS.US,D,20111109,000000,19.0551,19.1683,18.9894,18.9894,1760.1949282487,0
+FTCS.US,D,20111110,000000,19.0719,19.0997,19.0064,19.0064,2549.2131236444,0
+FTCS.US,D,20111111,000000,19.3302,19.5171,19.3302,19.3909,4924.3189159068,0
+FTCS.US,D,20111114,000000,19.3204,19.3204,19.1932,19.2339,3652.2283559832,0
+FTCS.US,D,20111115,000000,19.3561,19.3561,19.3561,19.3561,193.22894581118,0
+FTCS.US,D,20111116,000000,19.1594,19.2687,19.1594,19.2687,1714.9068940742,0
+FTCS.US,D,20111117,000000,18.8682,18.8682,18.3456,18.3644,9892.9194652286,0
+FTCS.US,D,20111118,000000,18.3744,18.5115,18.3218,18.4251,20837.527724065,0
+FTCS.US,D,20111121,000000,17.97,18.1021,17.9541,18.0753,8630.8929128993,0
+FTCS.US,D,20111122,000000,17.97,18.0316,17.8458,18.0316,4266.1328192374,0
+FTCS.US,D,20111123,000000,17.7385,17.7385,17.494,17.5735,6938.1268355327,0
+FTCS.US,D,20111125,000000,17.5179,17.5179,17.5179,17.5179,244.55538454227,0
+FTCS.US,D,20111128,000000,17.9213,18.0932,17.9153,17.97,4917.2741105907,0
+FTCS.US,D,20111129,000000,17.978,18.0663,17.978,18.0226,1697.7980811639,0
+FTCS.US,D,20111130,000000,18.6407,18.8106,18.5443,18.7093,6061.5517740663,0
+FTCS.US,D,20111201,000000,18.8593,18.9358,18.8076,18.9199,5979.0269117928,0
+FTCS.US,D,20111202,000000,19.0819,19.1355,18.8951,18.8951,2524.0531046585,0
+FTCS.US,D,20111205,000000,19.2339,19.3114,19.1683,19.1683,6307.113559368,0
+FTCS.US,D,20111206,000000,19.1415,19.2439,19.1415,19.1752,2450.5858492199,0
+FTCS.US,D,20111207,000000,19.2001,19.3392,19.1256,19.3392,3832.3740919217,0
+FTCS.US,D,20111208,000000,18.8016,18.8016,18.7241,18.7241,4081.9614802612,0
+FTCS.US,D,20111209,000000,18.9497,19.0541,18.9497,19.0282,5779.759561425,0
+FTCS.US,D,20111212,000000,18.8861,18.8861,18.5533,18.5533,8493.016008857,0
+FTCS.US,D,20111213,000000,18.8593,18.8593,18.6208,18.6208,9982.4891328182,0
+FTCS.US,D,20111214,000000,18.2879,18.3306,18.2194,18.279,2320.760151253,0
+FTCS.US,D,20111215,000000,18.4489,18.4489,18.2621,18.2621,4981.6837591945,0
+FTCS.US,D,20111216,000000,18.2501,18.2581,18.2413,18.2413,1588.1003983856,0
+FTCS.US,D,20111219,000000,18.1518,18.1518,17.9213,17.9213,22230.38637512,0
+FTCS.US,D,20111220,000000,18.5383,18.6119,18.2949,18.6039,25218.390229877,0
+FTCS.US,D,20111221,000000,18.7172,18.7172,18.4738,18.6666,8440.6831693665,0
+FTCS.US,D,20111222,000000,18.8533,18.9676,18.8533,18.9408,30473.814995638,0
+FTCS.US,D,20111223,000000,19.0182,19.0889,19.0034,19.0889,5107.4838541236,0
+FTCS.US,D,20111227,000000,19.1067,19.1067,19.0282,19.0381,71148.508088892,0
+FTCS.US,D,20111228,000000,18.9676,18.9676,18.7927,18.8016,3095.6887360166,0
+FTCS.US,D,20111229,000000,18.8106,18.9001,18.8106,18.9001,12795.379255434,0
+FTCS.US,D,20111230,000000,18.8831,18.9447,18.8831,18.9011,29423.13260279,0
+FTCS.US,D,20120103,000000,19.2259,19.4774,19.2259,19.4774,3987.3598088744,0
+FTCS.US,D,20120104,000000,19.2439,19.4346,19.2439,19.4346,3396.6025630871,0
+FTCS.US,D,20120105,000000,19.2607,19.5032,19.2527,19.4674,5486.8969404299,0
+FTCS.US,D,20120106,000000,19.4584,19.5389,19.4584,19.4674,8960.9923619934,0
+FTCS.US,D,20120109,000000,19.5479,19.5747,19.4584,19.53,8611.7712984701,0
+FTCS.US,D,20120110,000000,19.842,19.9543,19.842,19.9175,6134.0126287455,0
+FTCS.US,D,20120111,000000,19.9543,20.0576,19.9543,20.0318,3222.4952317052,0
+FTCS.US,D,20120112,000000,20.0149,20.1282,19.9712,20.1282,8745.6225994747,0
+FTCS.US,D,20120113,000000,19.7804,19.9811,19.7804,19.9543,7858.9835304141,0
+FTCS.US,D,20120117,000000,20.1768,20.2116,20.0755,20.0755,6849.5635687025,0
+FTCS.US,D,20120118,000000,20.301,20.4273,20.301,20.4103,7240.0470633626,0
+FTCS.US,D,20120119,000000,20.4809,20.6538,20.4809,20.6011,14532.426966216,0
+FTCS.US,D,20120120,000000,20.5793,20.6538,20.5693,20.6538,18287.308199661,0
+FTCS.US,D,20120123,000000,20.774,20.774,20.6011,20.6985,8430.6191617721,0
+FTCS.US,D,20120124,000000,20.5246,20.6816,20.5246,20.6816,5388.2696660055,0
+FTCS.US,D,20120125,000000,20.7998,20.8694,20.7403,20.8694,4478.4833794779,0
+FTCS.US,D,20120126,000000,20.784,20.784,20.6091,20.6448,2942.7158205828,0
+FTCS.US,D,20120127,000000,20.6369,20.7303,20.5693,20.7303,5480.8585358733,0
+FTCS.US,D,20120130,000000,20.5157,20.6011,20.4173,20.6011,9194.4773381819,0
+FTCS.US,D,20120131,000000,20.7531,20.7531,20.5971,20.6668,2679.0388216112,0
+FTCS.US,D,20120201,000000,20.8694,21.1039,20.8694,21.0433,3122.8615565213,0
+FTCS.US,D,20120202,000000,20.94,21.0433,20.94,20.9658,10159.615666478,0
+FTCS.US,D,20120203,000000,21.2599,21.3781,21.2519,21.3633,8860.3522860501,0
+FTCS.US,D,20120206,000000,21.3374,21.4318,21.3106,21.4318,3707.580397752,0
+FTCS.US,D,20120207,000000,21.3633,21.4596,21.3633,21.4497,1800.450958626,0
+FTCS.US,D,20120208,000000,21.4596,21.5551,21.4059,21.4497,5206.1111285481,0
+FTCS.US,D,20120209,000000,21.5034,21.562,21.4756,21.562,4507.6690015014,0
+FTCS.US,D,20120210,000000,21.3543,21.3543,21.2519,21.3016,5177.9319072839,0
+FTCS.US,D,20120213,000000,21.4596,21.4844,21.4596,21.4756,1287.1865713151,0
+FTCS.US,D,20120214,000000,21.3971,21.4059,21.3106,21.3374,9112.9588766679,0
+FTCS.US,D,20120215,000000,21.4596,21.5461,21.3781,21.3781,3663.2987643369,0
+FTCS.US,D,20120216,000000,21.4059,21.5938,21.4059,21.5879,3984.3406065961,0
+FTCS.US,D,20120217,000000,21.6832,21.6932,21.5551,21.6196,16821.988693926,0
+FTCS.US,D,20120221,000000,21.6732,21.8382,21.6732,21.6732,3909.8669503981,0
+FTCS.US,D,20120222,000000,21.7101,21.7101,21.6375,21.6375,2013.8079196259,0
+FTCS.US,D,20120223,000000,21.72,21.7637,21.7001,21.7299,2168.7936365786,0
+FTCS.US,D,20120224,000000,21.7637,21.7806,21.7101,21.7101,2022.8655264608,0
+FTCS.US,D,20120227,000000,21.5123,21.7955,21.5123,21.7955,1547.8443680083,0
+FTCS.US,D,20120228,000000,21.8124,21.8312,21.7547,21.7547,4765.3075959163,0
+FTCS.US,D,20120229,000000,21.7001,21.8224,21.6722,21.7101,1215.7321173953,0
+FTCS.US,D,20120301,000000,21.8214,21.8809,21.7299,21.8809,1108.047236136,0
+FTCS.US,D,20120302,000000,21.72,21.7468,21.72,21.7468,653.15409287216,0
+FTCS.US,D,20120305,000000,21.6196,21.6196,21.5034,21.5391,7324.584727155,0
+FTCS.US,D,20120306,000000,21.0691,21.0871,21.0006,21.0691,7038.766911476,0
+FTCS.US,D,20120307,000000,21.1367,21.3274,21.1188,21.3176,2273.4593155597,0
+FTCS.US,D,20120308,000000,21.3871,21.6296,21.3871,21.6296,3149.0279762666,0
+FTCS.US,D,20120309,000000,21.5879,21.7707,21.5879,21.7369,5080.3110336189,0
+FTCS.US,D,20120312,000000,21.6296,21.6296,21.4756,21.562,3671.3499704124,0
+FTCS.US,D,20120313,000000,21.7955,22.0459,21.7369,22.0459,5284.6103877839,0
+FTCS.US,D,20120314,000000,22.0141,22.0539,21.8641,21.8959,5337.9496280338,0
+FTCS.US,D,20120315,000000,22.0727,22.1105,22.0727,22.1105,2150.6784229088,0
+FTCS.US,D,20120316,000000,22.193,22.2178,22.1512,22.1999,4786.4420118644,0
+FTCS.US,D,20120319,000000,22.2535,22.3927,22.1274,22.2535,14349.262027999,0
+FTCS.US,D,20120320,000000,22.1353,22.2178,22.0539,22.2178,7805.6442901641,0
+FTCS.US,D,20120321,000000,22.1005,22.184,22.1005,22.1442,4010.5070263414,0
+FTCS.US,D,20120322,000000,21.9316,21.9316,21.8034,21.8124,13714.223148797,0
+FTCS.US,D,20120323,000000,21.7806,21.9872,21.7806,21.9872,4515.7202075769,0
+FTCS.US,D,20120326,000000,22.1672,22.2357,22.1582,22.2357,1814.5405692581,0
+FTCS.US,D,20120327,000000,22.2873,22.2873,22.184,22.184,1791.3933517911,0
+FTCS.US,D,20120328,000000,22.1442,22.1582,21.8959,22.03,7708.0234164991,0
+FTCS.US,D,20120329,000000,21.8561,21.9962,21.8034,21.9962,9063.6452394556,0
+FTCS.US,D,20120330,000000,22.0807,22.0807,22.0032,22.0032,656.17329515046,0
+FTCS.US,D,20120402,000000,22.0727,22.342,22.0727,22.3052,8544.3424475881,0
+FTCS.US,D,20120403,000000,22.2535,22.2535,22.0052,22.1442,4934.3829235011,0
+FTCS.US,D,20120404,000000,21.7299,21.7637,21.7299,21.7637,8198.1405863431,0
+FTCS.US,D,20120405,000000,21.72,21.8382,21.72,21.7369,2022.8655264608,0
+FTCS.US,D,20120409,000000,21.4408,21.4756,21.3633,21.4756,2903.4661909649,0
+FTCS.US,D,20120410,000000,21.2182,21.2182,21.0086,21.0254,3205.3864187948,0
+FTCS.US,D,20120411,000000,21.2689,21.3274,21.1646,21.1734,3877.6621260962,0
+FTCS.US,D,20120412,000000,21.4756,21.5879,21.4756,21.562,3659.2731612992,0
+FTCS.US,D,20120413,000000,21.2937,21.3633,21.2858,21.3374,10898.313823902,0
+FTCS.US,D,20120416,000000,21.1914,21.2689,21.1119,21.2331,1086.9128201879,0
+FTCS.US,D,20120417,000000,21.3702,21.5709,21.3702,21.5461,5671.0682794062,0
+FTCS.US,D,20120418,000000,21.4149,21.4318,21.3374,21.4318,7671.7929891595,0
+FTCS.US,D,20120419,000000,21.4408,21.4408,21.2431,21.2778,11516.243890194,0
+FTCS.US,D,20120420,000000,21.2858,21.2858,21.1834,21.1834,1282.1545675179,0
+FTCS.US,D,20120423,000000,20.8783,21.0523,20.8257,21.0523,1844.7325920411,0
+FTCS.US,D,20120424,000000,21.1367,21.1367,21.1367,21.1367,577.67403591467,0
+FTCS.US,D,20120425,000000,21.3781,21.3871,21.2858,21.3871,3632.1003407945,0
+FTCS.US,D,20120426,000000,21.3274,21.4934,21.3274,21.4497,4947.4661333737,0
+FTCS.US,D,20120427,000000,21.5461,21.5461,21.4239,21.4596,2824.9669317291,0
+FTCS.US,D,20120430,000000,21.3633,21.3791,21.3633,21.3791,2514.9954978236,0
+FTCS.US,D,20120501,000000,21.6654,21.6832,21.6654,21.6832,595.78924958447,0
+FTCS.US,D,20120502,000000,21.4239,21.4844,21.3871,21.4596,4350.6704830298,0
+FTCS.US,D,20120503,000000,21.4408,21.4408,21.3274,21.3274,484.07876528738,0
+FTCS.US,D,20120504,000000,20.7651,20.774,20.6538,20.7223,6163.1982507691,0
+FTCS.US,D,20120507,000000,20.6091,20.7144,20.6091,20.6369,5143.7142814632,0
+FTCS.US,D,20120508,000000,20.4451,20.5873,20.319,20.5873,12304.255684831,0
+FTCS.US,D,20120509,000000,20.2027,20.5535,20.2027,20.4362,4684.7955351617,0
+FTCS.US,D,20120510,000000,20.5793,20.5951,20.4173,20.4173,8444.7087724042,0
+FTCS.US,D,20120511,000000,20.3278,20.5157,20.3278,20.3508,37305.26335067,0
+FTCS.US,D,20120514,000000,20.0755,20.1679,20.0407,20.0924,40424.099304155,0
+FTCS.US,D,20120515,000000,20.006,20.0835,19.7804,19.7804,5349.0200363876,0
+FTCS.US,D,20120516,000000,19.693,19.693,19.6005,19.6005,1822.5917753336,0
+FTCS.US,D,20120517,000000,19.4177,19.5121,19.3312,19.3312,3456.9866086531,0
+FTCS.US,D,20120518,000000,19.366,19.3929,19.0977,19.0977,5380.21845993,0
+FTCS.US,D,20120521,000000,19.2081,19.4674,19.1752,19.4674,4654.6035123787,0
+FTCS.US,D,20120522,000000,19.4674,19.5827,19.4674,19.5479,3742.8044243322,0
+FTCS.US,D,20120523,000000,19.2259,19.4087,19.0282,19.4087,7780.4842711783,0
+FTCS.US,D,20120524,000000,19.4346,19.4584,19.3392,19.3392,3800.1692676199,0
+FTCS.US,D,20120525,000000,19.4932,19.5667,19.4425,19.4674,2341.8945672011,0
+FTCS.US,D,20120529,000000,19.6174,19.6592,19.6005,19.6592,2302.6449375832,0
+FTCS.US,D,20120530,000000,19.3929,19.3929,19.366,19.3829,1844.7325920411,0
+FTCS.US,D,20120531,000000,19.0232,19.2507,19.0232,19.2507,2578.3987456679,0
+FTCS.US,D,20120601,000000,18.8294,18.8294,18.7172,18.7172,2623.6867798424,0
+FTCS.US,D,20120604,000000,18.6119,18.6119,18.3883,18.438,2473.7330666869,0
+FTCS.US,D,20120605,000000,18.6646,18.8454,18.6646,18.8274,5483.8777381516,0
+FTCS.US,D,20120606,000000,19.1674,19.2945,19.1674,19.2786,10365.927822162,0
+FTCS.US,D,20120607,000000,19.532,19.532,19.3034,19.3034,11665.191202591,0
+FTCS.US,D,20120608,000000,19.1584,19.3949,19.1424,19.3849,15604.243775012,0
+FTCS.US,D,20120611,000000,19.521,19.521,19.1067,19.1067,27904.473856805,0
+FTCS.US,D,20120612,000000,19.2607,19.3929,19.1584,19.3929,4687.81473744,0
+FTCS.US,D,20120613,000000,19.3999,19.3999,19.1345,19.1842,28302.002156782,0
+FTCS.US,D,20120614,000000,19.2259,19.4177,19.218,19.4087,16725.374221021,0
+FTCS.US,D,20120615,000000,19.4794,19.5687,19.4376,19.5687,10879.192209473,0
+FTCS.US,D,20120618,000000,19.5032,19.53,19.4852,19.5032,1134.2136558812,0
+FTCS.US,D,20120619,000000,19.6512,19.8778,19.6512,19.8778,1653.5164477488,0
+FTCS.US,D,20120620,000000,19.7943,19.842,19.7525,19.842,1575.017188513,0
+FTCS.US,D,20120621,000000,19.6393,19.6393,19.2697,19.2697,3955.1549845726,0
+FTCS.US,D,20120622,000000,19.3034,19.3332,19.3034,19.3034,2099.3519841777,0
+FTCS.US,D,20120625,000000,19.1674,19.1674,18.9666,18.9666,3237.5912430967,0
+FTCS.US,D,20120626,000000,19.0977,19.1932,19.0024,19.1932,861.47905007484,0
+FTCS.US,D,20120627,000000,19.4019,19.4019,19.367,19.367,1791.3933517911,0
+FTCS.US,D,20120628,000000,19.2617,19.3332,19.1345,19.3332,1884.9886224184,0
+FTCS.US,D,20120702,000000,19.9602,20.0119,19.7665,19.8192,2887.3637788139,0
+FTCS.US,D,20120703,000000,20.004,20.004,19.9413,19.984,2341.8945672011,0
+FTCS.US,D,20120705,000000,20.0377,20.0635,20.0288,20.0635,2592.4883563,0
+FTCS.US,D,20120706,000000,19.688,19.688,19.688,19.688,104.66567898106,0
+FTCS.US,D,20120709,000000,19.6214,19.6214,19.5509,19.5867,1310.3337887821,0
+FTCS.US,D,20120710,000000,19.6304,19.6304,19.6304,19.6304,1035.5863814568,0
+FTCS.US,D,20120711,000000,19.2786,19.4117,19.061,19.4117,11476.994260576,0
+FTCS.US,D,20120712,000000,19.2269,19.2786,19.0789,19.2786,1793.40615331,0
+FTCS.US,D,20120713,000000,19.5777,19.5777,19.5687,19.5687,869.53025615031,0
+FTCS.US,D,20120716,000000,19.5687,19.5867,19.5687,19.5867,688.37811945233,0
+FTCS.US,D,20120717,000000,19.6045,19.7665,19.4455,19.7486,5882.4124388872,0
+FTCS.US,D,20120718,000000,19.7217,19.993,19.7217,19.8967,2703.1924398376,0
+FTCS.US,D,20120719,000000,19.9413,19.9413,19.8648,19.9324,2895.4149848894,0
+FTCS.US,D,20120720,000000,19.7575,19.7575,19.6979,19.6979,2241.2544912578,0
+FTCS.US,D,20120723,000000,19.3949,19.524,19.3949,19.5062,3308.039296257,0
+FTCS.US,D,20120724,000000,19.4932,19.4932,19.1385,19.2319,4243.9920025299,0
+FTCS.US,D,20120725,000000,19.2875,19.2875,19.2875,19.2875,338.15065516956,0
+FTCS.US,D,20120726,000000,19.6393,19.672,19.6393,19.672,1011.4327632304,0
+FTCS.US,D,20120727,000000,20.004,20.157,20.004,20.157,2266.4145102436,0
+FTCS.US,D,20120730,000000,20.1093,20.2553,20.1093,20.167,6629.1618023867,0
+FTCS.US,D,20120731,000000,20.166,20.2375,20.1332,20.1332,2194.9600563239,0
+FTCS.US,D,20120801,000000,20.2097,20.2196,20.149,20.149,2047.0191446872,0
+FTCS.US,D,20120802,000000,20.0725,20.0725,19.837,19.984,3100.7207398138,0
+FTCS.US,D,20120803,000000,19.9503,20.5356,19.9503,20.4541,11318.989341346,0
+FTCS.US,D,20120806,000000,20.62,20.629,20.62,20.629,1309.3273880226,0
+FTCS.US,D,20120807,000000,20.776,20.8545,20.776,20.8545,835.31263032958,0
+FTCS.US,D,20120808,000000,20.9261,20.935,20.8903,20.9171,1608.2284135743,0
+FTCS.US,D,20120809,000000,20.9876,21.0563,20.9876,21.0563,3978.3022020395,0
+FTCS.US,D,20120810,000000,20.8903,21.0115,20.8903,21.0115,2572.3603411113,0
+FTCS.US,D,20120813,000000,21.0473,21.0473,20.9171,20.9598,1925.2446527958,0
+FTCS.US,D,20120814,000000,21.0999,21.0999,20.9261,20.9529,5891.4700457221,0
+FTCS.US,D,20120815,000000,20.8635,20.9876,20.8376,20.9876,6389.6384216415,0
+FTCS.US,D,20120816,000000,21.09,21.1695,21.0651,21.1328,2893.4021833705,0
+FTCS.US,D,20120820,000000,21.2142,21.3066,21.2142,21.3066,2715.2692489508,0
+FTCS.US,D,20120821,000000,21.3613,21.5451,21.2917,21.3424,7588.2617261265,0
+FTCS.US,D,20120822,000000,21.1426,21.248,21.1238,21.248,7309.4887157635,0
+FTCS.US,D,20120823,000000,21.1606,21.1606,21.0115,21.0373,7869.0475380084,0
+FTCS.US,D,20120824,000000,21.1079,21.1079,21.0563,21.09,12312.306890906,0
+FTCS.US,D,20120827,000000,21.1426,21.1874,21.1079,21.1606,2000.7247097533,0
+FTCS.US,D,20120828,000000,21.0563,21.1079,21.0563,21.0821,2964.8566372903,0
+FTCS.US,D,20120829,000000,21.09,21.1238,21.09,21.1149,1301.2761819472,0
+FTCS.US,D,20120830,000000,20.935,21.0046,20.935,21.0046,1601.1836082583,0
+FTCS.US,D,20120831,000000,21.0851,21.2172,21.0066,21.1029,4279.2160291101,0
+FTCS.US,D,20120904,000000,21.0503,21.0503,20.9291,20.9728,6654.3218213725,0
+FTCS.US,D,20120905,000000,21.0503,21.1983,21.0066,21.0403,4620.3858865579,0
+FTCS.US,D,20120906,000000,21.4606,21.5421,21.4606,21.5421,5431.5448986611,0
+FTCS.US,D,20120907,000000,21.7597,21.7597,21.7597,21.7597,1042.6311867728,0
+FTCS.US,D,20120910,000000,21.7537,21.7537,21.5451,21.5541,5824.0411948401,0
+FTCS.US,D,20120911,000000,21.7637,21.7955,21.7637,21.7955,3233.565640059,0
+FTCS.US,D,20120912,000000,21.8819,21.9515,21.8571,21.873,3517.3706542191,0
+FTCS.US,D,20120913,000000,21.7468,21.9882,21.7369,21.9882,745.74296274002,0
+FTCS.US,D,20120914,000000,22.5527,22.5606,22.4334,22.4632,13745.421572339,0
+FTCS.US,D,20120917,000000,22.337,22.3698,22.2466,22.2466,7351.7575476597,0
+FTCS.US,D,20120918,000000,22.193,22.2367,22.1672,22.175,5388.2696660055,0
+FTCS.US,D,20120919,000000,22.2367,22.2893,22.2267,22.2545,1584.0747953479,0
+FTCS.US,D,20120920,000000,22.029,22.1353,21.9942,22.1353,4467.4129711241,0
+FTCS.US,D,20120921,000000,22.2794,22.2794,22.1095,22.1353,3607.9467225681,0
+FTCS.US,D,20120924,000000,22.0121,22.0121,22.0121,22.0121,236.50417846681,0
+FTCS.US,D,20120925,000000,22.0995,22.0995,21.8352,21.8352,6422.8496467028,0
+FTCS.US,D,20120926,000000,21.6414,21.6504,21.4427,21.6236,4900.1652976804,0
+FTCS.US,D,20120927,000000,21.6236,21.7687,21.6236,21.7687,1947.3854695033,0
+FTCS.US,D,20120928,000000,21.6494,21.7409,21.6047,21.7041,1792.3997525506,0
+FTCS.US,D,20121001,000000,21.6594,21.9386,21.6594,21.8004,5273.5399794301,0
+FTCS.US,D,20121002,000000,21.8432,21.8531,21.7051,21.7329,1802.4637601449,0
+FTCS.US,D,20121003,000000,21.8084,21.8352,21.7687,21.8084,1541.8059634517,0
+FTCS.US,D,20121004,000000,21.8879,22.0439,21.8531,22.029,29251.038072927,0
+FTCS.US,D,20121005,000000,22.1184,22.1582,21.9852,21.9852,9446.0775280403,0
+FTCS.US,D,20121008,000000,22.0121,22.0717,22.0121,22.0717,829.27422577298,0
+FTCS.US,D,20121009,000000,22.029,22.029,21.8939,21.8939,617.930066292,0
+FTCS.US,D,20121010,000000,21.6594,21.8611,21.6156,21.6156,3064.4903124742,0
+FTCS.US,D,20121011,000000,21.8174,21.9107,21.8084,21.8084,9446.0775280403,0
+FTCS.US,D,20121012,000000,21.8004,21.8004,21.5967,21.6872,7388.9943757587,0
+FTCS.US,D,20121015,000000,21.7329,21.8611,21.6236,21.8611,6167.2238538068,0
+FTCS.US,D,20121016,000000,22.1274,22.1672,21.9107,22.1582,1646.4716424328,0
+FTCS.US,D,20121017,000000,22.184,22.3252,22.1512,22.2992,6881.7683930044,0
+FTCS.US,D,20121018,000000,22.3519,22.4811,22.2893,22.4811,9274.9893989366,0
+FTCS.US,D,20121019,000000,22.2992,22.2992,21.9574,22.0439,6739.8658859243,0
+FTCS.US,D,20121022,000000,21.9207,22.0529,21.8084,22.0439,8741.596996437,0
+FTCS.US,D,20121023,000000,21.6594,21.6693,21.5143,21.6693,4278.2096283506,0
+FTCS.US,D,20121024,000000,21.6693,21.6693,21.5242,21.5322,1328.4490024519,0
+FTCS.US,D,20121025,000000,21.7497,21.7497,21.5322,21.5739,7214.8870443768,0
+FTCS.US,D,20121026,000000,21.4606,21.557,21.4427,21.557,15541.846927927,0
+FTCS.US,D,20121031,000000,21.5908,21.6414,21.5421,21.5908,12302.242883312,0
+FTCS.US,D,20121101,000000,21.8174,21.8879,21.8084,21.8879,2030.9167325362,0
+FTCS.US,D,20121102,000000,21.6693,21.7419,21.5908,21.5908,3352.3209296721,0
+FTCS.US,D,20121105,000000,21.5421,21.6414,21.5421,21.6414,2581.4179479462,0
+FTCS.US,D,20121106,000000,21.9107,21.9386,21.9107,21.9386,725.61494755136,0
+FTCS.US,D,20121107,000000,21.4328,21.4328,21.2599,21.2937,18256.109776119,0
+FTCS.US,D,20121108,000000,21.2778,21.2868,21.0681,21.1099,1403.9290594093,0
+FTCS.US,D,20121109,000000,20.9101,21.1824,20.9101,21.0314,7352.7639484191,0
+FTCS.US,D,20121112,000000,21.0503,21.0851,20.9807,21.0403,4553.9634364353,0
+FTCS.US,D,20121113,000000,20.8565,20.9291,20.7343,20.9291,2188.9216517673,0
+FTCS.US,D,20121114,000000,20.9003,20.9003,20.5365,20.5365,79340.610270678,0
+FTCS.US,D,20121115,000000,20.5813,20.6926,20.5266,20.6031,8869.409892885,0
+FTCS.US,D,20121116,000000,20.473,20.63,20.4273,20.63,33089.450569405,0
+FTCS.US,D,20121119,000000,20.9003,21.1029,20.9003,21.1029,6050.4813657126,0
+FTCS.US,D,20121120,000000,21.0681,21.0681,20.937,20.9728,1349.5834184,0
+FTCS.US,D,20121121,000000,21.0066,21.0066,20.9549,20.9549,719.57654299476,0
+FTCS.US,D,20121123,000000,21.2689,21.2689,21.2689,21.2689,278.773010363,0
+FTCS.US,D,20121126,000000,21.1357,21.1904,21.1357,21.1904,914.8182903248,0
+FTCS.US,D,20121127,000000,21.2778,21.3186,21.1626,21.1626,2394.2274066916,0
+FTCS.US,D,20121128,000000,21.0503,21.0503,21.0503,21.0503,128.81929720745,0
+FTCS.US,D,20121129,000000,21.3374,21.3633,21.3186,21.3464,1718.9324971119,0
+FTCS.US,D,20121130,000000,21.2917,21.2917,21.2301,21.2301,1236.8665333434,0
+FTCS.US,D,20121203,000000,21.4239,21.4239,21.2251,21.2331,3255.7064567665,0
+FTCS.US,D,20121204,000000,21.2251,21.3016,21.1456,21.3016,1806.4893631826,0
+FTCS.US,D,20121205,000000,21.1824,21.4427,21.1824,21.3284,4606.2962759259,0
+FTCS.US,D,20121206,000000,21.3284,21.3633,21.2331,21.3186,5787.8107675005,0
+FTCS.US,D,20121207,000000,21.4686,21.4964,21.4517,21.4964,1228.815327268,0
+FTCS.US,D,20121210,000000,21.5639,21.6504,21.5639,21.6504,1075.8424118341,0
+FTCS.US,D,20121211,000000,21.7756,21.8084,21.7756,21.8084,1174.4696862586,0
+FTCS.US,D,20121212,000000,21.8272,22.0032,21.7826,21.8004,9799.3241946013,0
+FTCS.US,D,20121213,000000,21.8004,21.8432,21.5639,21.6414,6260.8191244341,0
+FTCS.US,D,20121214,000000,21.6156,21.6414,21.5739,21.5967,6183.3262659577,0
+FTCS.US,D,20121217,000000,21.7051,21.8531,21.6872,21.7597,93916.312469549,0
+FTCS.US,D,20121218,000000,21.9852,22.2178,21.9852,22.2178,6297.0495517737,0
+FTCS.US,D,20121219,000000,22.335,22.335,22.193,22.2267,3153.0535793043,0
+FTCS.US,D,20121220,000000,22.1672,22.3162,22.1582,22.3062,46493.702284296,0
+FTCS.US,D,20121221,000000,21.7756,21.8611,20.464,21.8611,4190.65276228,0
+FTCS.US,D,20121224,000000,21.878,21.878,21.8352,21.8611,1756.169325211,0
+FTCS.US,D,20121226,000000,21.9107,21.9297,21.8352,21.8611,2144.6400183522,0
+FTCS.US,D,20121227,000000,21.7051,21.7915,21.5639,21.7915,8243.4286205176,0
+FTCS.US,D,20121228,000000,21.6057,21.6872,21.5322,21.5739,3545.5498754833,0
+FTCS.US,D,20121231,000000,21.4844,21.8074,21.4844,21.7329,1651.5036462299,0
+FTCS.US,D,20130102,000000,22.5606,22.5695,22.3857,22.5606,50939.980839472,0
+FTCS.US,D,20130103,000000,22.5785,22.6103,22.4473,22.4811,4416.086532393,0
+FTCS.US,D,20130104,000000,22.5695,22.7097,22.5695,22.656,11901.695381058,0
+FTCS.US,D,20130107,000000,22.5149,22.6401,22.506,22.6103,2064.1279575975,0
+FTCS.US,D,20130108,000000,22.4404,22.5427,22.4334,22.4811,3530.4538640918,0
+FTCS.US,D,20130109,000000,22.6908,22.7097,22.6401,22.6908,2188.9216517673,0
+FTCS.US,D,20130110,000000,22.8488,23.0216,22.814,23.0127,4317.4592579685,0
+FTCS.US,D,20130111,000000,23.0127,23.0127,22.9273,22.9531,4146.3711288649,0
+FTCS.US,D,20130114,000000,22.971,23.0415,22.8656,23.0415,16291.615493705,0
+FTCS.US,D,20130115,000000,23.0843,23.2104,22.978,23.2104,8352.1199025363,0
+FTCS.US,D,20130116,000000,23.1081,23.2104,23.0942,23.2104,3156.0727815826,0
+FTCS.US,D,20130117,000000,23.2959,23.4131,23.2959,23.3595,7388.9943757587,0
+FTCS.US,D,20130118,000000,23.4429,23.4499,23.3684,23.4231,5752.5867409203,0
+FTCS.US,D,20130122,000000,23.5076,23.7499,23.4499,23.7211,10307.556578115,0
+FTCS.US,D,20130123,000000,23.6446,23.7211,23.5821,23.6963,3025.2406828563,0
+FTCS.US,D,20130124,000000,23.8454,23.8702,23.7112,23.7669,5460.7305206847,0
+FTCS.US,D,20130125,000000,23.8264,23.8514,23.7669,23.8454,4705.9299511098,0
+FTCS.US,D,20130128,000000,23.8971,23.8971,23.7917,23.7917,3121.8551557619,0
+FTCS.US,D,20130129,000000,23.8166,23.9338,23.7848,23.9338,5785.7979659816,0
+FTCS.US,D,20130130,000000,24.0521,24.0521,23.8454,23.8454,2568.3347380736,0
+FTCS.US,D,20130131,000000,23.8324,23.8573,23.8046,23.8046,8172.9805673572,0
+FTCS.US,D,20130201,000000,24.0879,24.0879,24.0332,24.0689,1901.0910345694,0
+FTCS.US,D,20130204,000000,23.9944,23.9944,23.8076,23.8076,7423.2120015795,0
+FTCS.US,D,20130205,000000,23.9944,24.1872,23.9944,24.1127,5478.8457343545,0
+FTCS.US,D,20130206,000000,24.0173,24.1226,24.0173,24.1226,7189.727025391,0
+FTCS.US,D,20130207,000000,23.9159,24.0521,23.9059,24.0521,2962.8438357714,0
+FTCS.US,D,20130208,000000,24.2309,24.2826,24.2219,24.2746,8230.3454106449,0
+FTCS.US,D,20130211,000000,24.212,24.2409,24.212,24.2409,3437.8649942239,0
+FTCS.US,D,20130212,000000,24.2567,24.2915,24.2309,24.2487,11817.157717265,0
+FTCS.US,D,20130213,000000,24.2746,24.2746,24.1414,24.1782,14874.603224423,0
+FTCS.US,D,20130214,000000,24.0173,24.1226,24.0173,24.0879,1962.4814808948,0
+FTCS.US,D,20130215,000000,24.0173,24.06,23.9696,23.9766,9784.2281832098,0
+FTCS.US,D,20130219,000000,23.9239,24.1057,23.9239,24.1057,17734.794182733,0
+FTCS.US,D,20130220,000000,24.1326,24.1326,23.6626,23.6626,4476.470577959,0
+FTCS.US,D,20130221,000000,23.4032,23.4886,23.3266,23.4886,5930.71967534,0
+FTCS.US,D,20130222,000000,23.5423,23.6705,23.5423,23.6705,2528.0787076963,0
+FTCS.US,D,20130225,000000,23.8166,23.8166,23.2353,23.2353,2634.7571881962,0
+FTCS.US,D,20130226,000000,23.2959,23.3426,23.1438,23.3198,2563.3027342764,0
+FTCS.US,D,20130227,000000,23.5503,23.7411,23.5503,23.6864,4406.0225247987,0
+FTCS.US,D,20130228,000000,23.6397,23.8136,23.6119,23.6119,3413.7113759975,0
+FTCS.US,D,20130301,000000,23.5294,23.6576,23.4926,23.6397,3049.3943010827,0
+FTCS.US,D,20130304,000000,23.4788,23.5741,23.4788,23.5741,2764.5828861631,0
+FTCS.US,D,20130305,000000,23.8136,23.8762,23.7719,23.8226,1234.8537318246,0
+FTCS.US,D,20130306,000000,23.9467,24.0074,23.9467,23.9924,2879.3125727385,0
+FTCS.US,D,20130307,000000,24.0222,24.0481,24.0222,24.0391,1842.7197905222,0
+FTCS.US,D,20130308,000000,24.1752,24.1932,24.1296,24.1752,7745.2602445981,0
+FTCS.US,D,20130311,000000,24.0779,24.2826,24.0779,24.2409,3269.7960673986,0
+FTCS.US,D,20130312,000000,24.3014,24.3422,24.2746,24.3422,2503.9250894699,0
+FTCS.US,D,20130313,000000,24.3959,24.3959,24.3959,24.3959,102.65287746219,0
+FTCS.US,D,20130314,000000,24.5161,24.5449,24.5161,24.5449,1043.6375875323,0
+FTCS.US,D,20130315,000000,24.4684,24.5608,24.4684,24.4972,14211.385123957,0
+FTCS.US,D,20130318,000000,24.525,24.5627,24.3014,24.4107,4101.0830946904,0
+FTCS.US,D,20130319,000000,24.4515,24.4872,24.219,24.219,4191.6591630394,0
+FTCS.US,D,20130320,000000,24.4435,24.4435,24.4435,24.4435,102.65287746219,0
+FTCS.US,D,20130321,000000,24.2637,24.3224,24.1842,24.1842,2587.4563525028,0
+FTCS.US,D,20130322,000000,24.3064,24.3064,24.2279,24.2637,3717.6444053463,0
+FTCS.US,D,20130325,000000,24.3402,24.3849,24.219,24.219,996.33675183889,0
+FTCS.US,D,20130326,000000,24.3064,24.4077,24.3064,24.4077,1717.9260963525,0
+FTCS.US,D,20130327,000000,24.3064,24.5052,24.3064,24.5052,8327.9662843099,0
+FTCS.US,D,20130328,000000,24.4684,24.5697,24.4684,24.533,8097.5005103997,0
+FTCS.US,D,20130401,000000,24.4594,24.5052,24.3402,24.3939,2888.3701795734,0
+FTCS.US,D,20130402,000000,24.5429,24.5429,24.4774,24.4774,1094.9640262633,0
+FTCS.US,D,20130403,000000,24.2091,24.4872,24.2091,24.2379,5141.7014799443,0
+FTCS.US,D,20130404,000000,24.3064,24.3322,24.2637,24.3064,1873.9182140647,0
+FTCS.US,D,20130405,000000,23.9219,24.1752,23.9219,24.1296,2789.7429051489,0
+FTCS.US,D,20130408,000000,24.219,24.375,24.1484,24.375,25388.471958222,0
+FTCS.US,D,20130409,000000,24.4077,24.6552,24.3849,24.5429,7042.7925145137,0
+FTCS.US,D,20130410,000000,24.6969,24.832,24.6969,24.832,10487.702314054,0
+FTCS.US,D,20130411,000000,24.7625,24.8232,24.7337,24.8072,7289.3607005749,0
+FTCS.US,D,20130412,000000,24.5975,24.5975,24.5141,24.5886,2702.1860390782,0
+FTCS.US,D,20130415,000000,24.3849,24.4167,23.9994,24.0222,5142.7078807038,0
+FTCS.US,D,20130416,000000,24.1097,24.2547,24.0659,24.2279,3266.7768651203,0
+FTCS.US,D,20130417,000000,23.7539,23.7957,23.6675,23.7957,2458.6370552954,0
+FTCS.US,D,20130418,000000,23.7451,23.7451,23.4738,23.593,3911.8797519169,0
+FTCS.US,D,20130419,000000,23.5701,23.6744,23.5701,23.6576,5642.8890581421,0
+FTCS.US,D,20130422,000000,23.6675,23.6993,23.6675,23.6993,2124.5120031635,0
+FTCS.US,D,20130423,000000,24.0302,24.1385,24.0302,24.1385,3728.7148137001,0
+FTCS.US,D,20130424,000000,24.3999,24.4356,24.2279,24.3939,3995.4110149499,0
+FTCS.US,D,20130425,000000,24.6284,24.6373,24.6284,24.6284,1506.5819368715,0
+FTCS.US,D,20130426,000000,24.4684,24.4872,24.4077,24.4356,7152.4901972919,0
+FTCS.US,D,20130429,000000,24.6055,24.6552,24.6055,24.6373,531.37960098074,0
+FTCS.US,D,20130430,000000,24.5052,24.6135,24.5052,24.5886,3226.5208347429,0
+FTCS.US,D,20130501,000000,24.4872,24.4872,24.4167,24.4167,1690.7532758478,0
+FTCS.US,D,20130502,000000,24.4774,24.7525,23.4539,24.7525,1198.623304485,0
+FTCS.US,D,20130503,000000,25.0198,25.0477,25.0119,25.0288,3226.5208347429,0
+FTCS.US,D,20130506,000000,25.2176,25.2176,25.2176,25.2176,571.63563135807,0
+FTCS.US,D,20130507,000000,25.2116,25.2703,25.165,25.2017,6272.8959335473,0
+FTCS.US,D,20130508,000000,25.312,25.4073,25.312,25.4073,2264.4017087248,0
+FTCS.US,D,20130509,000000,25.4073,25.4073,25.4073,25.4073,102.65287746219,0
+FTCS.US,D,20130510,000000,25.303,25.3985,25.2345,25.3985,2375.1057922624,0
+FTCS.US,D,20130513,000000,25.3288,25.3736,25.2951,25.3736,3539.5114709267,0
+FTCS.US,D,20130514,000000,25.5673,25.5673,25.5673,25.5673,2054.0639500032,0
+FTCS.US,D,20130515,000000,25.479,25.5922,25.479,25.5673,1988.6479006401,0
+FTCS.US,D,20130516,000000,25.6786,25.7601,25.618,25.618,3075.5607208279,0
+FTCS.US,D,20130517,000000,25.7253,25.8148,25.7253,25.779,571.63563135807,0
+FTCS.US,D,20130520,000000,26.1248,26.1347,26.0314,26.0582,1847.7517943194,0
+FTCS.US,D,20130521,000000,26.0831,26.093,25.9598,26.0493,5888.4508434438,0
+FTCS.US,D,20130522,000000,26.1963,26.1963,25.8635,25.8635,2540.1555168095,0
+FTCS.US,D,20130523,000000,25.779,25.8635,25.779,25.8635,4974.6389538784,0
+FTCS.US,D,20130524,000000,25.6011,25.7065,25.6011,25.6965,1232.8409303057,0
+FTCS.US,D,20130528,000000,26.0135,26.0135,25.9419,26.0135,23445.112091757,0
+FTCS.US,D,20130529,000000,25.9598,26.1516,25.9598,26.0661,4657.622714657,0
+FTCS.US,D,20130530,000000,26.0751,26.3722,26.0751,26.3116,9792.2793892853,0
+FTCS.US,D,20130531,000000,26.2321,26.3126,26.2321,26.2957,10525.945542912,0
+FTCS.US,D,20130603,000000,25.8635,25.9698,25.8218,25.9419,6276.921536585,0
+FTCS.US,D,20130604,000000,26.0831,26.1436,25.7969,25.9698,13294.554032113,0
+FTCS.US,D,20130605,000000,25.779,25.7879,25.5415,25.5415,4840.7876528738,0
+FTCS.US,D,20130606,000000,25.5594,25.628,25.4273,25.628,13675.979919938,0
+FTCS.US,D,20130607,000000,24.9792,26.0661,24.9792,26.0493,52175.840972056,0
+FTCS.US,D,20130610,000000,26.1436,26.1516,26.0314,26.0314,23445.112091757,0
+FTCS.US,D,20130611,000000,25.8356,26.093,25.7959,25.9241,12835.635285811,0
+FTCS.US,D,20130612,000000,25.9876,26.1347,25.7353,25.7423,9718.8121338467,0
+FTCS.US,D,20130613,000000,25.6618,26.0413,25.6011,26.0413,16313.756310413,0
+FTCS.US,D,20130614,000000,26.0135,26.093,25.9241,26.0016,5900.527652557,0
+FTCS.US,D,20130617,000000,26.1774,26.2509,26.0413,26.1347,8099.5133119186,0
+FTCS.US,D,20130618,000000,26.1864,26.3633,26.1864,26.3284,10072.058800407,0
+FTCS.US,D,20130619,000000,26.2887,26.3563,25.9906,25.9906,14940.019273786,0
+FTCS.US,D,20130620,000000,25.7959,25.7959,25.303,25.3368,42598.931345289,0
+FTCS.US,D,20130621,000000,25.5663,25.5753,25.314,25.5753,94014.939743974,0
+FTCS.US,D,20130624,000000,25.2087,25.4143,25.0815,25.2563,34605.090113111,0
+FTCS.US,D,20130625,000000,25.4322,25.4868,25.2703,25.4868,21382.996935678,0
+FTCS.US,D,20130626,000000,25.9419,25.9419,21.9942,25.6776,28476.109488163,0
+FTCS.US,D,20130627,000000,25.8803,25.9081,25.8218,25.8635,6325.2287730378,0
+FTCS.US,D,20130628,000000,25.7701,25.7959,25.6081,25.6866,17556.661248313,0
+FTCS.US,D,20130701,000000,24.844,25.9708,24.6999,25.8148,20985.468635702,0
+FTCS.US,D,20130702,000000,25.8218,25.8346,25.617,25.626,2810.877321097,0
+FTCS.US,D,20130703,000000,25.621,25.7959,25.5942,25.7959,21020.692662282,0
+FTCS.US,D,20130705,000000,25.7423,25.9807,25.7393,25.8684,12868.846510873,0
+FTCS.US,D,20130708,000000,26.0761,26.2519,26.0761,26.1526,8379.292723041,0
+FTCS.US,D,20130709,000000,26.2907,26.3394,26.2699,26.3394,11818.164118024,0
+FTCS.US,D,20130710,000000,26.3394,26.4011,26.2937,26.4011,7349.7447461408,0
+FTCS.US,D,20130711,000000,26.6673,26.7409,26.6246,26.7409,16765.630251398,0
+FTCS.US,D,20130712,000000,26.7667,26.8034,26.7101,26.8034,7883.1371486405,0
+FTCS.US,D,20130715,000000,26.8144,26.8482,26.8124,26.8452,7919.3675759801,0
+FTCS.US,D,20130716,000000,26.8859,26.8859,26.7339,26.7419,5940.7836829343,0
+FTCS.US,D,20130717,000000,26.8482,26.8919,26.7687,26.7984,5721.3883173779,0
+FTCS.US,D,20130718,000000,26.9067,26.9902,26.8929,26.9326,9799.3241946013,0
+FTCS.US,D,20130719,000000,26.877,26.8809,26.8034,26.8809,27736.40492998,0
+FTCS.US,D,20130722,000000,26.9028,26.9684,26.8819,26.9356,12213.679616482,0
+FTCS.US,D,20130723,000000,26.8482,26.9037,26.8482,26.9037,6505.3745089764,0
+FTCS.US,D,20130724,000000,26.8382,26.8541,26.7577,26.7667,6874.7235876884,0
+FTCS.US,D,20130725,000000,26.7597,26.868,26.7219,26.8482,22589.671446238,0
+FTCS.US,D,20130726,000000,26.7866,26.9237,26.6931,26.9237,15959.503243092,0
+FTCS.US,D,20130729,000000,26.8282,26.9137,26.8282,26.8859,5084.3366366567,0
+FTCS.US,D,20130730,000000,26.9962,26.9962,26.865,26.9277,7884.1435493999,0
+FTCS.US,D,20130731,000000,27.0965,27.1045,26.9505,26.9505,8104.5453157158,0
+FTCS.US,D,20130801,000000,27.1502,27.2913,27.1502,27.2873,2906.4853932432,0
+FTCS.US,D,20130802,000000,27.1949,27.2545,27.1691,27.2545,6362.4656011369,0
+FTCS.US,D,20130805,000000,27.2734,27.2923,27.2287,27.2923,3905.8413473603,0
+FTCS.US,D,20130806,000000,27.1999,27.2069,27.1602,27.185,5907.572457873,0
+FTCS.US,D,20130807,000000,27.1412,27.1412,27.032,27.0965,8168.9549643195,0
+FTCS.US,D,20130808,000000,27.1125,27.2287,27.0886,27.2287,2424.4194294746,0
+FTCS.US,D,20130809,000000,27.1681,27.2099,27.0867,27.0965,4918.2805113502,0
+FTCS.US,D,20130812,000000,27.0082,27.0787,27.0082,27.028,1972.5454884891,0
+FTCS.US,D,20130813,000000,27.0767,27.176,27.027,27.1125,27439.516705947,0
+FTCS.US,D,20130814,000000,27.025,27.025,26.9326,26.9475,3044.3622972855,0
+FTCS.US,D,20130815,000000,26.7955,26.7955,26.5133,26.5133,1818.5661722958,0
+FTCS.US,D,20130816,000000,26.4944,26.5391,26.4021,26.4427,5614.709836878,0
+FTCS.US,D,20130819,000000,26.4259,26.4686,26.4021,26.4021,11652.107992717,0
+FTCS.US,D,20130820,000000,26.3841,26.5481,26.3066,26.5282,13428.405333117,0
+FTCS.US,D,20130821,000000,26.3494,26.4209,26.3136,26.3642,13746.427973098,0
+FTCS.US,D,20130822,000000,26.3484,26.4944,26.1695,26.4606,15555.93653856,0
+FTCS.US,D,20130823,000000,26.3911,26.4924,26.3911,26.4924,9466.2055432289,0
+FTCS.US,D,20130826,000000,26.5034,26.5947,26.4259,26.4358,14972.224098088,0
+FTCS.US,D,20130827,000000,26.1983,26.1983,26.0671,26.0841,4175.5567508885,0
+FTCS.US,D,20130828,000000,25.9886,26.1357,25.9886,26.1357,15051.729758084,0
+FTCS.US,D,20130829,000000,26.1526,26.2341,26.1357,26.1606,6473.1696846745,0
+FTCS.US,D,20130830,000000,26.1089,26.1089,26.0344,26.0344,6692.5650502309,0
+FTCS.US,D,20130903,000000,26.3384,26.3384,26.0731,26.1953,3618.0107301624,0
+FTCS.US,D,20130904,000000,26.1158,26.4427,26.1158,26.3911,14506.26054647,0
+FTCS.US,D,20130905,000000,26.4844,26.4844,26.4099,26.4427,25541.444873656,0
+FTCS.US,D,20130906,000000,26.4944,26.5669,26.3246,26.4527,6553.6817454292,0
+FTCS.US,D,20130909,000000,26.5481,26.6852,26.5212,26.6414,6110.8654112785,0
+FTCS.US,D,20130910,000000,26.8482,26.8819,26.7965,26.877,34828.511081706,0
+FTCS.US,D,20130911,000000,26.9137,27.1035,26.9047,27.0867,29862.929734662,0
+FTCS.US,D,20130912,000000,27.1324,27.1502,27.025,27.025,7652.6713747302,0
+FTCS.US,D,20130913,000000,27.0677,27.1422,27.0499,27.0975,7064.9333312212,0
+FTCS.US,D,20130916,000000,27.4314,27.4314,27.3072,27.337,15399.944420848,0
+FTCS.US,D,20130917,000000,27.2824,27.493,27.2635,27.4642,13368.021287551,0
+FTCS.US,D,20130918,000000,27.3857,27.7633,27.33,27.7205,15279.176329716,0
+FTCS.US,D,20130919,000000,27.7941,27.7941,27.6937,27.7375,97128.74369366,0
+FTCS.US,D,20130920,000000,27.8398,27.8398,27.5298,27.5298,64757.863266491,0
+FTCS.US,D,20130923,000000,27.4572,27.4572,27.341,27.4324,15176.523452253,0
+FTCS.US,D,20130924,000000,27.4324,27.4672,27.3509,27.3509,20044.483925632,0
+FTCS.US,D,20130925,000000,27.0499,27.3172,27.0499,27.1691,6000.1613277409,0
+FTCS.US,D,20130926,000000,27.2844,27.2844,27.1691,27.187,4416.086532393,0
+FTCS.US,D,20130927,000000,27.1144,27.1422,27.1055,27.1055,3513.3450511814,0
+FTCS.US,D,20130930,000000,27.0091,27.026,25.5455,26.9832,68061.876959709,0
+FTCS.US,D,20131001,000000,27.0588,27.1244,27.0171,27.0777,10471.599901903,0
+FTCS.US,D,20131002,000000,26.8114,26.9832,26.8114,26.9734,29957.531406049,0
+FTCS.US,D,20131003,000000,26.9247,26.9247,26.6504,26.8114,6000.1613277409,0
+FTCS.US,D,20131004,000000,26.8482,26.8949,26.8204,26.8859,12008.373861558,0
+FTCS.US,D,20131007,000000,26.6762,26.867,26.6762,26.7419,44173.948533802,0
+FTCS.US,D,20131008,000000,26.6931,26.7419,26.5302,26.5947,37039.57355018,0
+FTCS.US,D,20131009,000000,26.5302,26.6504,26.4348,26.5659,12008.373861558,0
+FTCS.US,D,20131010,000000,26.8204,27.1244,26.8204,27.1244,18120.245673595,0
+FTCS.US,D,20131011,000000,27.1691,27.2655,27.1512,27.2655,12683.668771137,0
+FTCS.US,D,20131014,000000,27.0877,27.3977,27.0877,27.3509,18799.566186213,0
+FTCS.US,D,20131015,000000,27.3509,27.3609,27.2049,27.2297,11552.474317534,0
+FTCS.US,D,20131016,000000,27.4483,27.5845,27.4483,27.5845,20069.643944618,0
+FTCS.US,D,20131017,000000,27.5566,27.804,27.5566,27.804,9402.8022953846,0
+FTCS.US,D,20131018,000000,27.8308,27.8756,27.7782,27.8756,8301.7998645647,0
+FTCS.US,D,20131021,000000,27.8756,27.8756,27.7503,27.7881,3852.5021071104,0
+FTCS.US,D,20131022,000000,27.8577,28.0157,27.8577,28.0068,177589.47800959,0
+FTCS.US,D,20131023,000000,27.8577,28.0157,27.8577,28.0068,12119.077945095,0
+FTCS.US,D,20131024,000000,28.0505,28.13,28.0505,28.13,2267.4209110031,0
+FTCS.US,D,20131025,000000,28.1866,28.2095,28.1588,28.1935,3852.5021071104,0
+FTCS.US,D,20131028,000000,28.2095,28.4251,28.2095,28.3664,5323.8600174018,0
+FTCS.US,D,20131029,000000,28.5125,28.5602,28.4578,28.5602,5437.5833032177,0
+FTCS.US,D,20131030,000000,28.5373,28.5523,28.3664,28.4051,7587.2553253671,0
+FTCS.US,D,20131031,000000,28.4051,28.5871,28.3843,28.44,9099.8756667952,0
+FTCS.US,D,20131101,000000,28.4936,28.5036,28.4151,28.5036,5548.2873867554,0
+FTCS.US,D,20131104,000000,28.5602,28.5602,28.4866,28.5523,6455.0544710047,0
+FTCS.US,D,20131105,000000,28.5204,28.6069,28.434,28.5871,17144.036936945,0
+FTCS.US,D,20131106,000000,28.6516,28.7441,28.6516,28.7441,5498.9737495431,0
+FTCS.US,D,20131107,000000,28.8176,28.8444,28.5125,28.5125,10627.592019615,0
+FTCS.US,D,20131108,000000,28.5036,28.7589,28.5036,28.7589,5095.4070450104,0
+FTCS.US,D,20131111,000000,28.7838,28.7838,28.7231,28.7589,10531.983947469,0
+FTCS.US,D,20131112,000000,28.7669,28.7838,28.6734,28.7669,31045.450626996,0
+FTCS.US,D,20131113,000000,28.7421,28.9437,28.7261,28.9437,9599.0504434741,0
+FTCS.US,D,20131114,000000,28.9636,29.1444,28.9636,29.1444,42926.011592105,0
+FTCS.US,D,20131115,000000,29.1365,29.2617,29.1196,29.2617,14952.0960829,0
+FTCS.US,D,20131118,000000,29.2617,29.2786,29.1614,29.216,9286.0598072904,0
+FTCS.US,D,20131119,000000,29.216,29.2786,29.1365,29.1802,12344.511715208,0
+FTCS.US,D,20131120,000000,29.1981,29.2537,29.0749,29.0908,10201.884498375,0
+FTCS.US,D,20131121,000000,29.1902,29.3044,29.1902,29.3044,12800.411259231,0
+FTCS.US,D,20131122,000000,29.2965,29.4296,29.1802,29.4296,13365.002085273,0
+FTCS.US,D,20131125,000000,29.2875,29.4793,29.2875,29.3472,7134.3749836221,0
+FTCS.US,D,20131126,000000,29.3472,29.4882,29.3472,29.4207,12119.077945095,0
+FTCS.US,D,20131127,000000,29.4376,29.4972,29.4207,29.4972,9511.4935774034,0
+FTCS.US,D,20131129,000000,29.5617,29.5817,29.4296,29.4296,20226.642463089,0
+FTCS.US,D,20131202,000000,29.3949,29.4624,29.3124,29.3124,16309.730707375,0
+FTCS.US,D,20131203,000000,29.1902,29.2786,29.1902,29.1991,12008.373861558,0
+FTCS.US,D,20131204,000000,29.0918,29.2449,28.9318,29.0749,7853.9515266169,0
+FTCS.US,D,20131205,000000,29.058,29.058,28.9566,28.9566,2053.0575492438,0
+FTCS.US,D,20131206,000000,29.1713,29.3561,29.1713,29.3044,20389.679386117,0
+FTCS.US,D,20131209,000000,29.4704,29.4704,29.2875,29.3392,27408.318282404,0
+FTCS.US,D,20131210,000000,29.2875,29.2875,29.1544,29.216,12570.951886081,0
+FTCS.US,D,20131211,000000,29.1365,29.1365,28.9338,28.9437,11328.046948181,0
+FTCS.US,D,20131212,000000,28.7917,28.8543,28.7748,28.7748,5323.8600174018,0
+FTCS.US,D,20131213,000000,28.6933,28.8096,28.6933,28.8096,5778.7531606656,0
+FTCS.US,D,20131216,000000,28.9001,28.9169,28.8444,28.9089,15627.390992479,0
+FTCS.US,D,20131217,000000,28.9001,28.9001,28.7589,28.8136,9934.1818963654,0
+FTCS.US,D,20131218,000000,28.8921,29.3074,28.8196,29.3074,8686.2449546682,0
+FTCS.US,D,20131219,000000,29.2637,29.2984,29.2199,29.2905,18947.50709785,0
+FTCS.US,D,20131220,000000,29.2557,29.4842,29.2557,29.2905,6189.3646705143,0
+FTCS.US,D,20131223,000000,29.3511,29.5111,29.3511,29.4744,14440.844497107,0
+FTCS.US,D,20131224,000000,29.5012,29.6115,29.5012,29.6115,1064.7720034804,0
+FTCS.US,D,20131226,000000,29.7059,29.7764,29.7059,29.7675,7894.2075569942,0
+FTCS.US,D,20131227,000000,29.8232,29.8232,29.7227,29.8142,8796.9490382058,0
+FTCS.US,D,20131230,000000,29.7427,29.8142,29.6989,29.8042,19628.840411985,0
+FTCS.US,D,20131231,000000,29.8599,29.9007,29.8232,29.9007,22554.447419658,0
+FTCS.US,D,20140102,000000,29.8232,29.8232,29.5479,29.6115,7802.6250878858,0
+FTCS.US,D,20140103,000000,29.6612,29.6989,29.5827,29.6582,11735.639255751,0
+FTCS.US,D,20140106,000000,29.7427,29.7427,29.4574,29.4932,13650.819900952,0
+FTCS.US,D,20140107,000000,29.6115,29.6989,29.6115,29.6612,3836.3996949595,0
+FTCS.US,D,20140108,000000,29.6532,29.6612,29.5479,29.6194,24251.239100063,0
+FTCS.US,D,20140109,000000,29.7585,29.8042,29.679,29.7327,17034.339254167,0
+FTCS.US,D,20140110,000000,29.7427,29.8142,29.689,29.7844,21772.474029578,0
+FTCS.US,D,20140113,000000,29.7764,29.8232,29.3899,29.3899,14663.259064942,0
+FTCS.US,D,20140114,000000,29.4842,29.689,29.4842,29.6532,21772.474029578,0
+FTCS.US,D,20140115,000000,29.7685,29.8232,29.7675,29.8142,7685.8825997915,0
+FTCS.US,D,20140116,000000,29.7495,29.84,29.7495,29.8042,4627.430691874,0
+FTCS.US,D,20140117,000000,29.7943,29.85,29.7675,29.7675,13650.819900952,0
+FTCS.US,D,20140121,000000,29.85,29.85,29.679,29.8232,24703.113041048,0
+FTCS.US,D,20140122,000000,29.7675,29.8042,29.6989,29.7943,6094.7629991276,0
+FTCS.US,D,20140123,000000,29.679,29.679,29.3899,29.4326,11871.503358275,0
+FTCS.US,D,20140124,000000,29.1941,29.2984,28.9874,29.0143,7059.9013274241,0
+FTCS.US,D,20140127,000000,28.9805,28.9805,28.7599,28.7858,6316.1711662029,0
+FTCS.US,D,20140128,000000,28.9964,29.061,28.9964,29.061,3225.5144339835,0
+FTCS.US,D,20140129,000000,28.9109,28.9716,28.7431,28.7431,10719.174488723,0
+FTCS.US,D,20140130,000000,28.8284,29.0689,28.8284,29.0143,5077.2918313406,0
+FTCS.US,D,20140131,000000,28.6079,29.0054,28.6079,28.8196,38239.203255425,0
+FTCS.US,D,20140203,000000,28.5214,28.5433,28.129,28.1468,13184.856349335,0
+FTCS.US,D,20140204,000000,28.2005,28.2611,28.0336,28.2363,4508.6754022609,0
+FTCS.US,D,20140205,000000,28.1011,28.3198,28.0853,28.281,48645.387107965,0
+FTCS.US,D,20140206,000000,28.3664,28.5433,28.3664,28.5433,3114.8103504458,0
+FTCS.US,D,20140207,000000,28.7887,28.9059,28.6774,28.9059,16099.392948654,0
+FTCS.US,D,20140210,000000,28.8304,28.9269,28.8264,28.9069,6409.7664368302,0
+FTCS.US,D,20140211,000000,28.9795,29.2537,28.8831,29.2478,14396.562863692,0
+FTCS.US,D,20140212,000000,29.2905,29.2905,29.1654,29.2557,15540.840527168,0
+FTCS.US,D,20140213,000000,29.1226,29.3611,29.1226,29.3611,7890.1819539565,0
+FTCS.US,D,20140214,000000,29.4147,29.529,29.3899,29.529,44900.569882113,0
+FTCS.US,D,20140218,000000,29.529,29.529,29.4574,29.4912,8391.3695321542,0
+FTCS.US,D,20140219,000000,29.5777,29.5777,29.3799,29.3799,3167.1431899364,0
+FTCS.US,D,20140220,000000,29.4057,29.6294,29.2846,29.5489,5167.8678996896,0
+FTCS.US,D,20140221,000000,29.7059,29.7059,29.6005,29.6045,3135.9447663939,0
+FTCS.US,D,20140224,000000,29.7585,29.846,29.692,29.692,4002.4558202659,0
+FTCS.US,D,20140225,000000,29.7764,29.7764,29.679,29.679,17201.401780233,0
+FTCS.US,D,20140226,000000,29.7675,29.832,29.6959,29.6989,24841.99634585,0
+FTCS.US,D,20140227,000000,29.6989,29.7844,29.6989,29.7844,2957.8118319742,0
+FTCS.US,D,20140228,000000,30.0725,30.1322,29.9007,29.991,9903.9898735824,0
+FTCS.US,D,20140303,000000,29.7764,29.8232,29.679,29.7913,7548.0056957492,0
+FTCS.US,D,20140304,000000,30.1133,30.32,30.1133,30.32,15974.599254483,0
+FTCS.US,D,20140305,000000,30.1868,30.2852,30.1858,30.1858,3931.0013663462,0
+FTCS.US,D,20140306,000000,30.2305,30.2852,30.2097,30.2116,3703.5547947143,0
+FTCS.US,D,20140307,000000,30.3517,30.4073,30.2663,30.319,4420.1121354307,0
+FTCS.US,D,20140310,000000,30.2405,30.316,30.2205,30.303,8277.6462463383,0
+FTCS.US,D,20140311,000000,30.2593,30.3458,30.1808,30.1808,9942.2331024408,0
+FTCS.US,D,20140312,000000,30.1142,30.2405,30.1142,30.2405,7233.0022580466,0
+FTCS.US,D,20140313,000000,30.3278,30.3278,29.8678,29.9463,8706.3729698568,0
+FTCS.US,D,20140314,000000,29.9105,30.0537,29.8807,29.8917,13590.435855386,0
+FTCS.US,D,20140317,000000,30.1838,30.1838,30.0537,30.1341,6741.8786874432,0
+FTCS.US,D,20140318,000000,30.2305,30.304,30.2116,30.2792,9818.4458090305,0
+FTCS.US,D,20140319,000000,30.311,30.311,30.001,30.0537,7919.3675759801,0
+FTCS.US,D,20140320,000000,29.9493,30.158,29.9493,30.14,5704.2795044675,0
+FTCS.US,D,20140321,000000,30.303,30.3448,30.0795,30.0795,4767.3203974352,0
+FTCS.US,D,20140324,000000,29.9384,29.9642,29.8559,29.9463,3460.0058109314,0
+FTCS.US,D,20140325,000000,30.1003,30.1003,29.9582,30.0914,10449.459085195,0
+FTCS.US,D,20140326,000000,30.2435,30.2435,29.9672,29.9752,18515.761172052,0
+FTCS.US,D,20140327,000000,30.0487,30.0487,29.8857,29.8857,4148.3839303838,0
+FTCS.US,D,20140328,000000,30.152,30.1798,30.0318,30.0318,8264.5630364656,0
+FTCS.US,D,20140331,000000,30.2722,30.3328,30.2483,30.3328,4384.8881088506,0
+FTCS.US,D,20140401,000000,30.3825,30.4372,30.3408,30.4372,10437.382276082,0
+FTCS.US,D,20140402,000000,30.4838,30.6011,30.4838,30.5723,15828.671144365,0
+FTCS.US,D,20140403,000000,30.5823,30.6091,30.5137,30.5882,3743.8108250916,0
+FTCS.US,D,20140404,000000,30.7134,30.7134,30.306,30.3328,3888.73253445,0
+FTCS.US,D,20140407,000000,30.1172,30.152,29.989,29.989,3583.7931043417,0
+FTCS.US,D,20140408,000000,29.9752,30.0914,29.9404,30.0547,4924.3189159068,0
+FTCS.US,D,20140409,000000,30.1699,30.32,30.141,30.32,5654.9658672553,0
+FTCS.US,D,20140410,000000,30.4193,30.4193,29.9225,29.9225,8578.5600734088,0
+FTCS.US,D,20140411,000000,29.6542,29.8162,29.6542,29.6542,4647.5587070626,0
+FTCS.US,D,20140414,000000,29.7505,29.9225,29.691,29.7774,31089.732260412,0
+FTCS.US,D,20140415,000000,29.8768,29.8768,29.69,29.8192,4672.7187260485,0
+FTCS.US,D,20140416,000000,30.0437,30.2156,30.0298,30.1798,153785.08084672,0
+FTCS.US,D,20140417,000000,30.2255,30.4024,30.2255,30.3845,7108.2085638769,0
+FTCS.US,D,20140421,000000,30.4015,30.4273,30.3567,30.4273,10873.153804916,0
+FTCS.US,D,20140422,000000,30.3825,30.471,30.3825,30.4173,5687.1706915572,0
+FTCS.US,D,20140423,000000,30.4372,30.4461,30.4193,30.4461,27033.937199896,0
+FTCS.US,D,20140424,000000,30.456,30.463,30.323,30.3646,4693.8531419966,0
+FTCS.US,D,20140425,000000,30.2156,30.2435,30.1272,30.1272,4803.5508247748,0
+FTCS.US,D,20140428,000000,30.323,30.3825,30.1262,30.3557,13953.746529542,0
+FTCS.US,D,20140429,000000,30.4113,30.4461,30.3408,30.4372,6259.8127236747,0
+FTCS.US,D,20140430,000000,30.3825,30.4838,30.3825,30.456,5780.7659621844,0
+FTCS.US,D,20140501,000000,30.323,30.466,30.2901,30.4193,5672.0746801657,0
+FTCS.US,D,20140502,000000,30.476,30.5823,30.4273,30.456,4291.2928382233,0
+FTCS.US,D,20140505,000000,30.2802,30.5038,30.2335,30.4421,5355.0584409442,0
+FTCS.US,D,20140506,000000,30.3925,30.3925,30.305,30.3328,3951.1293815348,0
+FTCS.US,D,20140507,000000,30.3646,30.4938,30.312,30.4938,3692.4843863605,0
+FTCS.US,D,20140508,000000,30.6448,30.6448,30.5564,30.5613,3621.0299324407,0
+FTCS.US,D,20140509,000000,30.456,30.6131,30.4461,30.5723,10693.008068978,0
+FTCS.US,D,20140512,000000,30.618,30.8983,30.618,30.8724,3215.4504263892,0
+FTCS.US,D,20140513,000000,30.93,30.93,30.7949,30.8048,26897.066696613,0
+FTCS.US,D,20140514,000000,30.8266,30.8266,30.6518,30.6518,8478.9263982249,0
+FTCS.US,D,20140515,000000,30.5246,30.5246,30.3577,30.3855,25905.761948571,0
+FTCS.US,D,20140516,000000,30.456,30.5922,30.4033,30.5733,6331.2671775944,0
+FTCS.US,D,20140519,000000,30.5643,30.6518,30.5643,30.6448,3409.6857729598,0
+FTCS.US,D,20140520,000000,30.6756,30.6756,30.3825,30.4273,3709.5931992709,0
+FTCS.US,D,20140521,000000,30.5912,30.6448,30.5525,30.6448,9997.5851442097,0
+FTCS.US,D,20140522,000000,30.6359,30.6716,30.6359,30.6528,6098.7886021653,0
+FTCS.US,D,20140523,000000,30.6588,30.7233,30.6588,30.6985,2089.2879765834,0
+FTCS.US,D,20140527,000000,30.7323,30.8296,30.7323,30.8266,5455.6985168875,0
+FTCS.US,D,20140528,000000,30.8088,30.8585,30.8048,30.8476,6007.2061330569,0
+FTCS.US,D,20140529,000000,30.8228,30.93,30.8228,30.9003,8311.863872159,0
+FTCS.US,D,20140530,000000,30.932,31.0661,30.932,31.0661,7641.6009663765,0
+FTCS.US,D,20140602,000000,30.9826,31.089,30.9826,31.0145,3927.9821640679,0
+FTCS.US,D,20140603,000000,30.9658,31.0085,30.9598,31.0085,5045.0870070388,0
+FTCS.US,D,20140604,000000,30.9748,31.1258,30.9748,31.1258,6494.3041006226,0
+FTCS.US,D,20140605,000000,31.1516,31.2509,31.0602,31.2063,4491.5665893505,0
+FTCS.US,D,20140606,000000,31.4011,31.4099,31.3553,31.3553,6777.1027140233,0
+FTCS.US,D,20140609,000000,31.3911,31.5014,31.2957,31.4736,2771.6276914791,0
+FTCS.US,D,20140610,000000,31.4378,31.4378,31.3284,31.3623,7263.1942808296,0
+FTCS.US,D,20140611,000000,31.4011,31.4011,31.2073,31.2679,10899.320224662,0
+FTCS.US,D,20140612,000000,31.2599,31.2599,30.9658,31.0543,6371.5232079718,0
+FTCS.US,D,20140613,000000,31.2073,31.2142,31.1258,31.1258,4674.7315275673,0
+FTCS.US,D,20140616,000000,31.2679,31.3722,31.2331,31.2867,6178.2942621606,0
+FTCS.US,D,20140617,000000,31.3941,31.4199,31.3464,31.3603,4431.1825437845,0
+FTCS.US,D,20140618,000000,31.4229,31.5977,31.3533,31.5977,3945.0909769782,0
+FTCS.US,D,20140619,000000,31.6673,31.6673,31.6037,31.6156,8311.863872159,0
+FTCS.US,D,20140620,000000,31.7339,31.7567,31.714,31.714,1561.9339786404,0
+FTCS.US,D,20140623,000000,31.7409,31.7925,31.6266,31.6504,5738.4971302883,0
+FTCS.US,D,20140624,000000,31.6683,31.6912,31.4844,31.4904,12722.918400755,0
+FTCS.US,D,20140625,000000,31.5163,31.5779,31.5163,31.5689,3215.4504263892,0
+FTCS.US,D,20140626,000000,31.4119,31.558,31.4089,31.5421,1596.1516044611,0
+FTCS.US,D,20140627,000000,31.4746,31.5192,31.4716,31.4805,1923.2318512769,0
+FTCS.US,D,20140630,000000,31.5689,31.5689,31.5421,31.5531,2353.9713763143,0
+FTCS.US,D,20140701,000000,31.6614,31.8064,31.6614,31.7856,2721.3076535074,0
+FTCS.US,D,20140702,000000,31.7409,31.7409,31.6882,31.6961,15539.834126409,0
+FTCS.US,D,20140703,000000,31.8462,31.9087,31.8024,31.9087,14723.643110508,0
+FTCS.US,D,20140707,000000,31.7746,31.8034,31.7507,31.7826,14349.262027999,0
+FTCS.US,D,20140708,000000,31.7627,31.8024,31.7339,31.7487,7573.165714735,0
+FTCS.US,D,20140709,000000,31.7567,31.8462,31.7567,31.8214,46188.762854188,0
+FTCS.US,D,20140710,000000,31.4904,31.7239,31.4904,31.7239,6292.0175479765,0
+FTCS.US,D,20140711,000000,31.6732,31.7507,31.6127,31.7507,12266.012455972,0
+FTCS.US,D,20140714,000000,31.8779,31.8909,31.8004,31.8024,7417.1735970229,0
+FTCS.US,D,20140715,000000,31.9167,31.9167,31.6782,31.7329,5637.8570543449,0
+FTCS.US,D,20140716,000000,31.9267,31.9267,31.7567,31.8004,3186.2648043656,0
+FTCS.US,D,20140717,000000,31.7567,31.7567,31.4904,31.4904,7202.8102352636,0
+FTCS.US,D,20140718,000000,31.6683,31.7051,31.6534,31.7051,3273.8216704363,0
+FTCS.US,D,20140721,000000,31.6504,31.6882,31.5789,31.6882,8465.8431883523,0
+FTCS.US,D,20140722,000000,31.6882,31.7925,31.6882,31.7507,12093.917926109,0
+FTCS.US,D,20140723,000000,31.8382,31.8392,31.7527,31.7935,3027.2534843751,0
+FTCS.US,D,20140724,000000,31.7567,31.7826,31.713,31.7229,4453.323360492,0
+FTCS.US,D,20140725,000000,31.7746,31.7746,31.6584,31.6584,5058.1702169114,0
+FTCS.US,D,20140728,000000,31.5689,31.6127,31.5163,31.6127,1879.9566186213,0
+FTCS.US,D,20140729,000000,31.6494,31.6494,31.4815,31.4815,1292.2185751123,0
+FTCS.US,D,20140730,000000,31.246,31.3881,31.246,31.3006,947.02311462667,0
+FTCS.US,D,20140731,000000,31.1486,31.1486,30.7085,30.7571,15708.909453993,0
+FTCS.US,D,20140801,000000,30.8356,30.8356,30.6398,30.6468,11847.349740048,0
+FTCS.US,D,20140804,000000,30.6896,30.8545,30.6628,30.8545,19548.328351231,0
+FTCS.US,D,20140805,000000,30.775,30.7919,30.5892,30.5961,6531.5409287216,0
+FTCS.US,D,20140806,000000,30.5683,30.7472,30.5683,30.7184,3738.7788212944,0
+FTCS.US,D,20140807,000000,30.8545,30.8545,30.5078,30.5375,4632.4626956711,0
+FTCS.US,D,20140808,000000,30.6488,30.9071,30.631,30.8993,3063.4839117147,0
+FTCS.US,D,20140811,000000,31.0115,31.1288,30.9966,31.0115,7078.0165410939,0
+FTCS.US,D,20140812,000000,30.9906,31.0274,30.931,30.9956,4812.6084316097,0
+FTCS.US,D,20140813,000000,31.1318,31.2361,31.1318,31.2102,2496.8802841538,0
+FTCS.US,D,20140814,000000,31.2489,31.3096,31.2421,31.2858,3711.6060007897,0
+FTCS.US,D,20140815,000000,31.4089,31.4089,31.1774,31.2301,3101.7271405732,0
+FTCS.US,D,20140818,000000,31.3891,31.6027,31.3891,31.5074,4838.7748513549,0
+FTCS.US,D,20140819,000000,31.6494,31.7051,31.6226,31.7051,5379.2120591706,0
+FTCS.US,D,20140820,000000,31.6683,31.8114,31.6683,31.7816,6636.2066077027,0
+FTCS.US,D,20140821,000000,31.8302,31.9485,31.8302,31.9167,3560.6458868748,0
+FTCS.US,D,20140822,000000,31.8392,31.8392,31.7339,31.7875,4660.6419169353,0
+FTCS.US,D,20140825,000000,31.871,31.9554,31.8541,31.8631,3200.3544149977,0
+FTCS.US,D,20140826,000000,31.9902,32.0161,31.8789,31.9167,7689.9082028293,0
+FTCS.US,D,20140827,000000,31.9267,31.9267,31.8392,31.8809,1259.007350051,0
+FTCS.US,D,20140828,000000,31.8392,31.9087,31.7647,31.8909,4797.5124202182,0
+FTCS.US,D,20140829,000000,31.7647,31.9067,31.7647,31.8809,13794.735209552,0
+FTCS.US,D,20140902,000000,31.8561,31.8909,31.8342,31.8462,2026.8911294985,0
+FTCS.US,D,20140903,000000,31.9346,31.9346,31.9057,31.9267,1914.174244442,0
+FTCS.US,D,20140904,000000,32.0886,32.0886,31.8392,31.8909,4496.5985931477,0
+FTCS.US,D,20140905,000000,31.871,32.0439,31.8601,32.019,5881.4060381278,0
+FTCS.US,D,20140908,000000,32.0707,32.0707,31.9267,31.9554,2652.872401866,0
+FTCS.US,D,20140909,000000,31.9167,31.9167,31.8382,31.8382,2856.1653552715,0
+FTCS.US,D,20140910,000000,31.9167,31.9734,31.8302,31.9734,8043.1548693903,0
+FTCS.US,D,20140911,000000,31.9087,31.9744,31.9087,31.9744,4438.2273491005,0
+FTCS.US,D,20140912,000000,31.9217,31.9217,31.7229,31.8462,3741.7980235727,0
+FTCS.US,D,20140915,000000,31.8114,31.9167,31.7866,31.8561,5259.450368798,0
+FTCS.US,D,20140916,000000,31.8939,32.1144,31.8114,32.0349,3518.3770549786,0
+FTCS.US,D,20140917,000000,32.1512,32.2059,32.0797,32.1343,4257.0752124025,0
+FTCS.US,D,20140918,000000,32.19,32.2933,32.19,32.2933,3562.6586883936,0
+FTCS.US,D,20140919,000000,32.3738,32.4026,32.2555,32.3738,7546.9992949898,0
+FTCS.US,D,20140922,000000,32.1452,32.1512,32.0747,32.0747,914.8182903248,0
+FTCS.US,D,20140923,000000,31.9277,32.027,31.864,31.864,16598.567725332,0
+FTCS.US,D,20140924,000000,31.7577,32.1632,31.7577,32.1542,7893.2011562348,0
+FTCS.US,D,20140925,000000,31.7577,32.0975,31.7399,31.7677,8667.1233402389,0
+FTCS.US,D,20140926,000000,31.8034,32.0359,31.7419,32.0359,3240.610445375,0
+FTCS.US,D,20140929,000000,31.8571,31.9376,31.8571,31.9376,5837.1244047127,0
+FTCS.US,D,20140930,000000,32.0171,32.0559,31.8621,31.9197,7308.4823150041,0
+FTCS.US,D,20141001,000000,31.8034,31.8034,31.4219,31.4437,23929.190857044,0
+FTCS.US,D,20141002,000000,31.4726,31.4726,31.2093,31.4249,12648.444744556,0
+FTCS.US,D,20141003,000000,31.6584,31.8124,31.6404,31.8034,9227.6885632432,0
+FTCS.US,D,20141006,000000,31.8472,31.8571,31.8004,31.8312,1333.481006249,0
+FTCS.US,D,20141007,000000,31.7507,31.7507,31.3881,31.3881,10184.775685464,0
+FTCS.US,D,20141008,000000,31.2569,31.6882,31.2569,31.6882,8468.8623906306,0
+FTCS.US,D,20141009,000000,31.6584,31.7239,31.2569,31.2996,10056.962789016,0
+FTCS.US,D,20141010,000000,31.3981,31.3981,30.9778,30.9778,16740.470232412,0
+FTCS.US,D,20141013,000000,30.9171,30.9846,30.475,30.4898,31761.001566953,0
+FTCS.US,D,20141014,000000,30.5971,30.8168,30.5206,30.6638,27528.079972777,0
+FTCS.US,D,20141015,000000,30.149,30.4015,29.8977,30.4015,48388.754914309,0
+FTCS.US,D,20141016,000000,29.9275,30.5922,29.9275,30.4183,11819.170518784,0
+FTCS.US,D,20141017,000000,30.8963,30.8963,30.6756,30.8674,6527.5153256839,0
+FTCS.US,D,20141020,000000,30.8793,31.0483,30.8168,31.0344,8692.2833592248,0
+FTCS.US,D,20141021,000000,31.1029,31.5133,31.1029,31.5123,7956.6044040791,0
+FTCS.US,D,20141022,000000,31.6226,31.6614,31.4199,31.4348,14571.676595833,0
+FTCS.US,D,20141023,000000,31.6494,31.8472,31.6494,31.713,18944.487895571,0
+FTCS.US,D,20141024,000000,31.8531,32.033,31.8452,32.033,3812.2460767331,0
+FTCS.US,D,20141027,000000,31.9574,32.0817,31.9376,32.0359,9768.1257710589,0
+FTCS.US,D,20141028,000000,32.1711,32.344,32.1452,32.3222,19123.627230751,0
+FTCS.US,D,20141029,000000,32.4622,32.4622,32.2625,32.3867,4397.9713187232,0
+FTCS.US,D,20141030,000000,32.3867,32.648,32.3767,32.5487,11002.979502883,0
+FTCS.US,D,20141031,000000,32.818,32.978,32.818,32.9273,12740.027213665,0
+FTCS.US,D,20141103,000000,32.9253,32.9878,32.8975,32.9253,5049.1126100765,0
+FTCS.US,D,20141104,000000,32.9441,33.0863,32.9441,33.0713,9724.8505384033,0
+FTCS.US,D,20141105,000000,33.1866,33.2343,33.1131,33.2253,4572.0786501051,0
+FTCS.US,D,20141106,000000,33.2343,33.3525,33.2243,33.3406,26919.20751332,0
+FTCS.US,D,20141107,000000,33.3048,33.3714,33.2243,33.2661,7920.3739767395,0
+FTCS.US,D,20141110,000000,33.3635,33.5095,33.3545,33.437,9226.6821624838,0
+FTCS.US,D,20141111,000000,33.4718,33.5641,33.4429,33.4429,4122.2175106385,0
+FTCS.US,D,20141112,000000,33.4181,33.5254,33.3446,33.437,6115.8974150757,0
+FTCS.US,D,20141113,000000,33.6824,33.6824,33.4578,33.5731,7493.6600547398,0
+FTCS.US,D,20141114,000000,33.5095,33.592,33.4807,33.4906,8688.257756187,0
+FTCS.US,D,20141117,000000,33.3813,33.5731,33.3813,33.5731,8947.9091521208,0
+FTCS.US,D,20141118,000000,33.6814,33.8126,33.6814,33.7768,2307.6769413804,0
+FTCS.US,D,20141119,000000,33.6804,33.8056,33.6804,33.8006,7526.8712798011,0
+FTCS.US,D,20141120,000000,33.7768,33.8036,33.6804,33.7867,6608.0273864386,0
+FTCS.US,D,20141121,000000,34.1306,34.1654,34.0014,34.0282,24411.256820813,0
+FTCS.US,D,20141124,000000,34.1404,34.1504,34.0739,34.1027,4676.7443290862,0
+FTCS.US,D,20141125,000000,34.2468,34.2468,34.1186,34.2011,30603.640693605,0
+FTCS.US,D,20141126,000000,34.2657,34.2915,34.1504,34.2915,22060.304646776,0
+FTCS.US,D,20141128,000000,34.4515,34.5161,34.3969,34.4336,1423.0506738386,0
+FTCS.US,D,20141201,000000,34.3004,34.3442,34.2597,34.2816,4733.1027716145,0
+FTCS.US,D,20141202,000000,34.3094,34.4604,34.3094,34.4604,3961.1933891292,0
+FTCS.US,D,20141203,000000,34.532,34.6602,34.532,34.6602,13252.285200216,0
+FTCS.US,D,20141204,000000,34.5777,34.6144,34.4247,34.5777,5169.8807012085,0
+FTCS.US,D,20141205,000000,34.5607,34.6949,34.5607,34.5965,12439.113386595,0
+FTCS.US,D,20141208,000000,34.6412,34.7138,34.4564,34.532,9870.7786485211,0
+FTCS.US,D,20141209,000000,34.2369,34.4316,34.1306,34.4316,4545.9122303599,0
+FTCS.US,D,20141210,000000,34.3531,34.3531,34.0212,34.0212,42366.452769861,0
+FTCS.US,D,20141211,000000,34.1404,34.4157,34.0551,34.0551,20266.898493466,0
+FTCS.US,D,20141212,000000,34.0024,34.0024,33.6476,33.6476,10879.192209473,0
+FTCS.US,D,20141215,000000,33.7341,33.7957,33.3773,33.4807,6364.4784026557,0
+FTCS.US,D,20141216,000000,33.4081,33.7341,33.4081,33.4618,9753.0297596674,0
+FTCS.US,D,20141217,000000,33.2899,33.8026,33.2899,33.8026,12765.187232651,0
+FTCS.US,D,20141218,000000,34.2657,34.4237,34.1832,34.4237,26484.442385245,0
+FTCS.US,D,20141219,000000,34.5777,34.7575,34.5777,34.6681,8974.0755718661,0
+FTCS.US,D,20141222,000000,34.8241,34.9344,34.7655,34.9175,15042.672151249,0
+FTCS.US,D,20141223,000000,35.1073,35.1262,34.9672,35.0884,21445.393782762,0
+FTCS.US,D,20141224,000000,35.1341,35.1341,35.0407,35.0407,4055.7950605159,0
+FTCS.US,D,20141226,000000,35.0884,35.1162,35.004,35.004,7512.781669169,0
+FTCS.US,D,20141229,000000,35.0218,35.0318,34.9672,35.0208,15742.120679055,0
+FTCS.US,D,20141230,000000,34.985,34.985,34.8062,34.8867,30480.859800955,0
+FTCS.US,D,20141231,000000,35.004,35.004,34.6452,34.6452,13554.205428046,0
+FTCS.US,D,20150102,000000,34.8102,34.8698,34.2001,34.4346,15855.84396487,0
+FTCS.US,D,20150105,000000,34.1892,34.6711,33.8484,33.8941,23679.603468704,0
+FTCS.US,D,20150106,000000,34.0093,34.0182,33.4519,33.6228,23612.174617823,0
+FTCS.US,D,20150107,000000,33.9029,34.1007,33.7689,34.0242,31669.419097844,0
+FTCS.US,D,20150108,000000,34.5627,34.6979,34.4614,34.6343,24732.298663072,0
+FTCS.US,D,20150109,000000,34.5469,34.6115,34.2955,34.3462,42790.147489581,0
+FTCS.US,D,20150112,000000,34.4515,34.4515,34.0649,34.1634,15568.013347672,0
+FTCS.US,D,20150113,000000,34.5429,34.6622,33.9556,34.0699,19585.56517933,0
+FTCS.US,D,20150114,000000,33.7549,33.9378,33.6446,33.9209,40778.352371475,0
+FTCS.US,D,20150115,000000,34.0809,34.1484,33.8146,33.8176,22229.379974361,0
+FTCS.US,D,20150116,000000,33.8464,34.1941,33.6923,34.1941,26241.899802221,0
+FTCS.US,D,20150120,000000,34.3531,34.3531,33.8971,34.2001,59983.49806374,0
+FTCS.US,D,20150121,000000,34.1484,34.2816,34.057,34.2189,12127.12915117,0
+FTCS.US,D,20150122,000000,34.3969,34.7903,34.2359,34.7635,16453.646015974,0
+FTCS.US,D,20150123,000000,34.7317,34.7317,34.518,34.5529,35287.429828007,0
+FTCS.US,D,20150126,000000,34.4952,34.5717,34.3412,34.5717,18656.657278373,0
+FTCS.US,D,20150127,000000,34.2189,34.4346,34.0312,34.2547,19893.523811717,0
+FTCS.US,D,20150128,000000,34.0908,34.4784,33.8464,33.9029,24504.852091439,0
+FTCS.US,D,20150129,000000,33.9656,34.2299,33.7093,34.2299,35325.673056866,0
+FTCS.US,D,20150130,000000,34.0431,34.0908,33.6456,33.6456,11136.830803888,0
+FTCS.US,D,20150202,000000,33.7211,33.9994,33.3644,33.9994,7004.5492856553,0
+FTCS.US,D,20150203,000000,34.2994,34.5787,34.1673,34.5529,17165.171352893,0
+FTCS.US,D,20150204,000000,34.5886,34.682,34.3889,34.4704,25643.091350359,0
+FTCS.US,D,20150205,000000,34.7705,34.846,34.6622,34.826,11271.688505652,0
+FTCS.US,D,20150206,000000,34.7515,34.9344,34.6432,34.7168,34407.835564262,0
+FTCS.US,D,20150209,000000,34.6343,34.6711,34.4057,34.5081,22993.238150771,0
+FTCS.US,D,20150210,000000,34.7515,34.8728,34.5985,34.8728,13878.266472584,0
+FTCS.US,D,20150211,000000,34.8658,34.9483,34.7427,34.8658,27710.238510234,0
+FTCS.US,D,20150212,000000,35.0596,35.161,34.989,35.153,15764.261495762,0
+FTCS.US,D,20150213,000000,35.1868,35.2513,35.143,35.2166,18042.752815118,0
+FTCS.US,D,20150217,000000,35.2603,35.322,35.1878,35.2375,11240.490082109,0
+FTCS.US,D,20150218,000000,35.2683,35.2941,35.1798,35.2941,8878.4674997199,0
+FTCS.US,D,20150219,000000,35.2941,35.3398,35.2583,35.321,5553.3193905525,0
+FTCS.US,D,20150220,000000,35.3398,35.6121,35.1798,35.5574,11606.819958543,0
+FTCS.US,D,20150223,000000,35.5097,35.63,35.469,35.5584,7188.7206246315,0
+FTCS.US,D,20150224,000000,35.6121,35.7075,35.5753,35.6568,15679.72383197,0
+FTCS.US,D,20150225,000000,35.7403,35.7403,35.5296,35.6121,6089.7309953304,0
+FTCS.US,D,20150226,000000,35.5584,35.6588,35.4888,35.5375,6041.4237588777,0
+FTCS.US,D,20150227,000000,35.5951,35.5951,35.459,35.459,15783.383110191,0
+FTCS.US,D,20150302,000000,35.5097,35.784,35.5097,35.776,11374.341383115,0
+FTCS.US,D,20150303,000000,35.5951,35.5951,35.4223,35.5584,22200.194352337,0
+FTCS.US,D,20150304,000000,35.5296,35.5296,35.1878,35.3398,19106.51841784,0
+FTCS.US,D,20150305,000000,35.4501,35.4838,35.3686,35.459,15793.447117785,0
+FTCS.US,D,20150306,000000,35.313,35.313,34.8867,34.8867,35563.183636092,0
+FTCS.US,D,20150309,000000,35.0218,35.2215,34.827,35.153,6516.4449173301,0
+FTCS.US,D,20150310,000000,34.827,34.835,34.6154,34.6244,23412.907267454,0
+FTCS.US,D,20150311,000000,34.688,34.688,34.4614,34.4992,11045.24833478,0
+FTCS.US,D,20150312,000000,34.7327,35.0318,34.6711,35.0129,5746.5483363637,0
+FTCS.US,D,20150313,000000,34.995,34.995,34.5627,34.7903,19436.617866933,0
+FTCS.US,D,20150316,000000,35.0685,35.2315,34.985,35.2215,50030.194552945,0
+FTCS.US,D,20150317,000000,35.0129,35.143,34.9394,35.0596,16235.257051177,0
+FTCS.US,D,20150318,000000,35.004,35.5485,34.7168,35.4043,16567.36930179,0
+FTCS.US,D,20150319,000000,35.3488,35.4411,35.2057,35.2683,20869.732548367,0
+FTCS.US,D,20150320,000000,35.4411,35.6955,35.4411,35.621,7950.5659995225,0
+FTCS.US,D,20150323,000000,35.6866,35.6955,35.6488,35.6588,15680.730232729,0
+FTCS.US,D,20150324,000000,35.6121,35.6398,35.4501,35.4501,5520.1081654912,0
+FTCS.US,D,20150325,000000,35.5038,35.5038,34.9155,34.9155,12758.142427335,0
+FTCS.US,D,20150326,000000,34.8609,34.996,34.6432,34.8708,11768.850480812,0
+FTCS.US,D,20150327,000000,34.8787,34.9592,34.845,34.9493,27932.653078069,0
+FTCS.US,D,20150330,000000,35.1898,35.3885,35.1818,35.3617,9896.9450682663,0
+FTCS.US,D,20150331,000000,35.306,35.306,35.0705,35.0705,8530.252836956,0
+FTCS.US,D,20150401,000000,34.7427,35.0805,34.688,34.8529,8358.1583070929,0
+FTCS.US,D,20150402,000000,34.9394,35.0904,34.8787,35.005,9678.5561034693,0
+FTCS.US,D,20150406,000000,34.9065,35.3258,34.845,35.2435,17487.219595912,0
+FTCS.US,D,20150407,000000,35.297,35.3716,35.1361,35.163,30813.978452326,0
+FTCS.US,D,20150408,000000,35.306,35.306,35.1718,35.2533,14187.231505731,0
+FTCS.US,D,20150409,000000,35.1272,35.316,35.1272,35.316,8106.5581172346,0
+FTCS.US,D,20150410,000000,35.3716,35.4163,35.2792,35.3885,26941.348330027,0
+FTCS.US,D,20150413,000000,35.4163,35.4441,35.2077,35.2435,26615.274483971,0
+FTCS.US,D,20150414,000000,35.2335,35.3258,35.0517,35.2533,7700.978611183,0
+FTCS.US,D,20150415,000000,35.4858,35.4858,35.2832,35.3338,14713.579102914,0
+FTCS.US,D,20150416,000000,35.1718,35.299,35.1718,35.2235,9150.1957047669,0
+FTCS.US,D,20150417,000000,35.0705,35.0705,34.6622,34.7515,26504.570400434,0
+FTCS.US,D,20150420,000000,34.996,35.145,34.996,35.0615,14693.451087725,0
+FTCS.US,D,20150421,000000,35.2613,35.2613,35.005,35.0367,9143.1508994509,0
+FTCS.US,D,20150422,000000,34.8877,35.141,34.828,35.1093,9443.058325762,0
+FTCS.US,D,20150423,000000,35.0615,35.2613,35.0517,35.1818,7036.7541099571,0
+FTCS.US,D,20150424,000000,35.2703,35.2703,35.1182,35.163,41192.989484362,0
+FTCS.US,D,20150427,000000,35.154,35.2235,34.9592,34.9592,18804.59819001,0
+FTCS.US,D,20150428,000000,35.1272,35.147,34.6661,35.005,29205.750038752,0
+FTCS.US,D,20150429,000000,35.005,35.005,34.7247,34.828,9787.2473854881,0
+FTCS.US,D,20150430,000000,34.8529,34.8529,34.4147,34.4604,17706.614961468,0
+FTCS.US,D,20150501,000000,34.5519,34.9155,34.5519,34.9065,3407.6729714409,0
+FTCS.US,D,20150504,000000,35.145,35.145,35.0417,35.0805,8030.0716595177,0
+FTCS.US,D,20150505,000000,34.9245,34.9592,34.7079,34.7705,15945.41363246,0
+FTCS.US,D,20150506,000000,34.688,34.688,34.5469,34.5817,7094.1189532448,0
+FTCS.US,D,20150507,000000,34.7297,34.8609,34.6622,34.844,9755.0425611863,0
+FTCS.US,D,20150508,000000,35.2146,35.297,35.154,35.2703,7918.3611752206,0
+FTCS.US,D,20150511,000000,35.145,35.316,35.145,35.1898,8358.1583070929,0
+FTCS.US,D,20150512,000000,35.2792,35.2792,35.005,35.2146,17298.016253138,0
+FTCS.US,D,20150513,000000,35.316,35.3795,35.1361,35.1977,30701.26156727,0
+FTCS.US,D,20150514,000000,35.3975,35.5892,35.3517,35.5892,4620.3858865579,0
+FTCS.US,D,20150515,000000,35.4958,35.6528,35.4958,35.6339,12232.801230911,0
+FTCS.US,D,20150518,000000,35.6628,35.7263,35.624,35.7174,7668.7737868812,0
+FTCS.US,D,20150519,000000,35.6508,35.8426,35.6508,35.7124,12477.356615453,0
+FTCS.US,D,20150520,000000,35.8515,35.8515,35.6906,35.7442,19050.159975311,0
+FTCS.US,D,20150521,000000,35.6906,35.771,35.6906,35.7353,11329.05334894,0
+FTCS.US,D,20150522,000000,35.6816,35.7263,35.625,35.625,8467.8559898712,0
+FTCS.US,D,20150526,000000,35.6339,35.6339,35.2146,35.2792,12571.95828684,0
+FTCS.US,D,20150527,000000,35.3975,35.5425,35.3716,35.5236,19357.112206938,0
+FTCS.US,D,20150528,000000,35.4958,35.4958,35.3795,35.4451,12343.505314449,0
+FTCS.US,D,20150529,000000,35.5038,35.5038,35.2077,35.2435,11547.442313737,0
+FTCS.US,D,20150601,000000,35.3428,35.4073,35.1788,35.3716,10026.770766233,0
+FTCS.US,D,20150602,000000,35.1182,35.3795,35.1182,35.2345,8572.5216688522,0
+FTCS.US,D,20150603,000000,35.3716,35.4253,35.297,35.3428,8467.8559898712,0
+FTCS.US,D,20150604,000000,35.2146,35.2613,34.9592,34.996,10887.243415548,0
+FTCS.US,D,20150605,000000,35.0129,35.0129,34.8787,34.9065,17814.299842728,0
+FTCS.US,D,20150608,000000,34.8202,34.836,34.7615,34.7615,7036.7541099571,0
+FTCS.US,D,20150609,000000,34.7118,34.7804,34.6929,34.7427,10259.249341662,0
+FTCS.US,D,20150610,000000,34.8708,35.1272,34.8708,35.0417,11785.959293723,0
+FTCS.US,D,20150611,000000,35.2513,35.2891,35.2096,35.2235,45526.551154481,0
+FTCS.US,D,20150612,000000,35.1182,35.2533,35.0129,35.0904,14626.022236843,0
+FTCS.US,D,20150615,000000,34.9245,34.9245,34.688,34.8102,35303.532240158,0
+FTCS.US,D,20150616,000000,34.7168,35.0328,34.7168,35.0328,8247.4542235553,0
+FTCS.US,D,20150617,000000,35.145,35.1898,34.9155,35.1272,6929.0692286978,0
+FTCS.US,D,20150618,000000,35.2435,35.5137,35.2335,35.4858,7700.978611183,0
+FTCS.US,D,20150619,000000,35.4163,35.5038,35.2613,35.2703,14294.916386989,0
+FTCS.US,D,20150622,000000,35.5336,35.5525,35.3795,35.4253,19134.697639104,0
+FTCS.US,D,20150623,000000,35.5425,35.5425,35.306,35.4342,27449.580713541,0
+FTCS.US,D,20150624,000000,35.2822,35.309,35.0725,35.0825,18845.860621147,0
+FTCS.US,D,20150625,000000,35.0924,35.1113,34.9324,34.9602,66620.711072202,0
+FTCS.US,D,20150626,000000,35.0924,35.1113,34.988,35.0347,8547.3616498664,0
+FTCS.US,D,20150629,000000,34.846,34.8619,34.3959,34.3959,16108.450555488,0
+FTCS.US,D,20150630,000000,34.3164,34.6412,34.3164,34.4137,19989.131883863,0
+FTCS.US,D,20150701,000000,34.6622,34.7525,34.6075,34.7168,14028.22018574,0
+FTCS.US,D,20150702,000000,34.7814,34.7913,34.5617,34.5975,11285.778116284,0
+FTCS.US,D,20150706,000000,34.5429,34.688,34.4037,34.6343,10080.110006483,0
+FTCS.US,D,20150707,000000,34.7427,34.9324,34.3501,34.8977,19722.435682613,0
+FTCS.US,D,20150708,000000,34.7257,34.7257,34.4227,34.4882,19393.342634278,0
+FTCS.US,D,20150709,000000,34.8012,34.9255,34.6075,34.6622,12053.661895732,0
+FTCS.US,D,20150710,000000,34.829,35.0347,34.829,34.9403,8437.6639670882,0
+FTCS.US,D,20150713,000000,35.2732,35.3547,35.2365,35.3458,11066.382750728,0
+FTCS.US,D,20150714,000000,35.3825,35.4372,35.2921,35.3905,30445.635774374,0
+FTCS.US,D,20150715,000000,35.4103,35.4103,35.314,35.3288,11016.062712756,0
+FTCS.US,D,20150716,000000,35.456,35.5375,35.4273,35.5176,9969.4059229455,0
+FTCS.US,D,20150717,000000,35.4988,35.4988,35.3825,35.472,31995.492943902,0
+FTCS.US,D,20150720,000000,35.456,35.5564,35.4273,35.5176,15779.357507153,0
+FTCS.US,D,20150721,000000,35.4898,35.4898,35.164,35.2464,11726.581648916,0
+FTCS.US,D,20150722,000000,35.1202,35.3646,35.1202,35.2553,24656.818606114,0
+FTCS.US,D,20150723,000000,35.2822,35.319,35.1023,35.1113,98503.487131046,0
+FTCS.US,D,20150724,000000,35.1202,35.1202,34.846,34.8797,8875.4482974416,0
+FTCS.US,D,20150727,000000,34.678,34.7337,34.6075,34.6711,24762.490685855,0
+FTCS.US,D,20150728,000000,34.998,35.1381,34.8202,35.0924,15339.560375282,0
+FTCS.US,D,20150729,000000,35.2096,35.5176,35.2096,35.4818,39885.674897858,0
+FTCS.US,D,20150730,000000,35.4193,35.4898,35.2643,35.464,12161.346776991,0
+FTCS.US,D,20150731,000000,35.6379,35.6379,35.4005,35.4193,5150.7590867792,0
+FTCS.US,D,20150803,000000,35.464,35.464,35.1828,35.3288,4426.1505399873,0
+FTCS.US,D,20150804,000000,35.299,35.456,35.2732,35.299,14793.084762909,0
+FTCS.US,D,20150805,000000,35.4988,35.628,35.464,35.5564,70895.901498274,0
+FTCS.US,D,20150806,000000,35.5753,35.5753,35.1908,35.2553,15633.429397036,0
+FTCS.US,D,20150807,000000,35.2822,35.309,34.998,35.1738,27393.222271013,0
+FTCS.US,D,20150810,000000,35.4988,35.5653,35.4471,35.5077,10739.302503912,0
+FTCS.US,D,20150811,000000,35.2812,35.3646,35.1192,35.2245,13770.581591324,0
+FTCS.US,D,20150812,000000,34.9255,35.1908,34.6622,35.1381,70346.406683623,0
+FTCS.US,D,20150813,000000,35.2176,35.319,35.1292,35.2096,40981.645324881,0
+FTCS.US,D,20150814,000000,35.1997,35.3288,35.1997,35.2921,9969.4059229455,0
+FTCS.US,D,20150817,000000,35.2365,35.4005,35.0437,35.3458,28487.179896517,0
+FTCS.US,D,20150818,000000,35.3905,35.3905,35.2732,35.309,18630.490858628,0
+FTCS.US,D,20150819,000000,35.319,35.3288,34.9075,35.156,16765.630251398,0
+FTCS.US,D,20150820,000000,34.9075,34.9075,34.369,34.4037,41309.731972456,0
+FTCS.US,D,20150821,000000,34.215,34.215,33.4628,33.4926,48541.727829742,0
+FTCS.US,D,20150824,000000,31.1764,33.0355,21.2103,32.2635,315168.48742715,0
+FTCS.US,D,20150825,000000,32.7454,33.1359,31.8601,31.8601,91712.29480639,0
+FTCS.US,D,20150826,000000,32.645,32.8736,31.9227,32.8656,25639.065747321,0
+FTCS.US,D,20150827,000000,33.3208,33.5861,32.8656,33.5403,37254.943312699,0
+FTCS.US,D,20150828,000000,33.4181,33.5204,33.2969,33.4081,44378.247887968,0
+FTCS.US,D,20150831,000000,33.2511,33.3276,33.1011,33.1826,7451.3912228436,0
+FTCS.US,D,20150901,000000,32.4533,32.662,32.1522,32.2973,39554.569048004,0
+FTCS.US,D,20150902,000000,32.7087,32.818,32.4533,32.818,286207.29277294,0
+FTCS.US,D,20150903,000000,33.0355,33.2701,32.9551,33.0643,20383.64098156,0
+FTCS.US,D,20150904,000000,32.6083,32.645,32.3232,32.6083,13586.410252349,0
+FTCS.US,D,20150908,000000,32.9551,33.2313,32.8915,33.2114,13476.712569571,0
+FTCS.US,D,20150909,000000,33.5493,33.5493,32.7712,32.7712,18845.860621147,0
+FTCS.US,D,20150910,000000,32.8557,33.0971,32.7176,32.9153,21048.871883546,0
+FTCS.US,D,20150911,000000,32.9818,33.1011,32.8268,33.0643,15451.270859578,0
+FTCS.US,D,20150914,000000,33.118,33.118,32.9551,33.0097,18409.082691553,0
+FTCS.US,D,20150915,000000,33.0097,33.4926,33.0097,33.4281,54020.573564098,0
+FTCS.US,D,20150916,000000,33.5304,33.6606,33.3903,33.6416,10625.579218096,0
+FTCS.US,D,20150917,000000,33.5681,34.058,33.5681,33.6377,18668.734087486,0
+FTCS.US,D,20150918,000000,33.2889,33.3993,32.9908,33.0455,24108.330192223,0
+FTCS.US,D,20150921,000000,33.1448,33.4459,33.1091,33.2313,11944.970613713,0
+FTCS.US,D,20150922,000000,32.8,32.8656,32.645,32.8557,18078.983242458,0
+FTCS.US,D,20150923,000000,32.8597,32.8955,32.6788,32.822,7509.7624668907,0
+FTCS.US,D,20150924,000000,32.4055,32.7931,32.4055,32.7742,14878.628827461,0
+FTCS.US,D,20150925,000000,33.1061,33.1498,32.7027,32.7931,12229.782028633,0
+FTCS.US,D,20150928,000000,32.648,32.648,32.2089,32.3102,57447.368149968,0
+FTCS.US,D,20150929,000000,32.2824,32.5099,32.19,32.4463,45317.219796519,0
+FTCS.US,D,20150930,000000,32.7563,32.9053,32.5924,32.8398,54708.95168355,0
+FTCS.US,D,20151001,000000,32.9312,32.9312,32.4553,32.7653,30572.442270062,0
+FTCS.US,D,20151002,000000,32.5,32.958,32.2824,32.958,7317.539921839,0
+FTCS.US,D,20151005,000000,33.3326,33.8066,33.3326,33.7996,12081.841116996,0
+FTCS.US,D,20151006,000000,33.7102,33.7728,33.5731,33.6198,13214.041971358,0
+FTCS.US,D,20151007,000000,33.7917,33.9388,33.6396,33.8116,24973.834845335,0
+FTCS.US,D,20151008,000000,33.8563,34.2607,33.7629,34.214,20639.266774456,0
+FTCS.US,D,20151009,000000,34.1424,34.368,34.1424,34.2707,23039.532585704,0
+FTCS.US,D,20151012,000000,34.2866,34.368,34.2517,34.3164,10375.991829757,0
+FTCS.US,D,20151013,000000,34.1226,34.2866,34.0739,34.0739,47938.893774842,0
+FTCS.US,D,20151014,000000,34.1136,34.1663,33.7371,33.7818,10046.898781421,0
+FTCS.US,D,20151015,000000,34.0024,34.1862,33.8364,34.1663,12994.646605802,0
+FTCS.US,D,20151016,000000,34.2707,34.3492,34.1514,34.3492,31012.239401935,0
+FTCS.US,D,20151019,000000,34.2607,34.4037,34.2557,34.3492,158142.79613506,0
+FTCS.US,D,20151020,000000,34.3154,34.4594,34.3154,34.3591,45207.52211374,0
+FTCS.US,D,20151021,000000,34.4326,34.6075,34.3402,34.3769,87575.98768512,0
+FTCS.US,D,20151022,000000,34.4694,35.2205,34.4694,35.1659,82443.34381201,0
+FTCS.US,D,20151023,000000,35.3855,35.3855,35.0745,35.2852,23367.61923328,0
+FTCS.US,D,20151026,000000,35.3488,35.3488,35.2295,35.2852,39093.637500184,0
+FTCS.US,D,20151027,000000,35.0745,35.1659,34.9722,35.0943,75674.292304062,0
+FTCS.US,D,20151028,000000,35.2931,35.4223,35.0457,35.4223,76656.539445269,0
+FTCS.US,D,20151029,000000,35.781,35.781,35.2395,35.476,63772.596923006,0
+FTCS.US,D,20151030,000000,35.4491,35.4848,35.302,35.302,35816.796627469,0
+FTCS.US,D,20151102,000000,35.459,35.6508,35.3855,35.632,16007.810479545,0
+FTCS.US,D,20151103,000000,35.5793,35.7164,35.4848,35.6697,24201.92546285,0
+FTCS.US,D,20151104,000000,35.7164,35.7164,35.4938,35.5117,21491.688217697,0
+FTCS.US,D,20151105,000000,35.5693,35.5693,35.2931,35.476,44440.644735052,0
+FTCS.US,D,20151106,000000,35.4302,35.4302,35.158,35.3676,35270.321015097,0
+FTCS.US,D,20151109,000000,35.3308,35.3308,34.9095,35.0745,126615.2795443,0
+FTCS.US,D,20151110,000000,35.0367,35.149,34.9085,35.0943,37564.914746605,0
+FTCS.US,D,20151111,000000,35.149,35.2027,35.0367,35.0367,31885.795261122,0
+FTCS.US,D,20151112,000000,34.9165,34.9165,34.6244,34.6244,22277.687210814,0
+FTCS.US,D,20151113,000000,34.524,34.524,34.2229,34.2229,39525.38342598,0
+FTCS.US,D,20151116,000000,34.4793,34.7824,34.4037,34.7824,60170.688604993,0
+FTCS.US,D,20151117,000000,34.83,35.0745,34.7824,34.8728,29811.603295931,0
+FTCS.US,D,20151118,000000,34.9523,35.1758,34.7824,35.149,41387.224830932,0
+FTCS.US,D,20151119,000000,35.2673,35.302,35.1758,35.2106,29046.738718762,0
+FTCS.US,D,20151120,000000,35.5793,35.6051,35.3935,35.4133,33087.437767887,0
+FTCS.US,D,20151123,000000,35.4938,35.5793,35.4302,35.5018,57982.773353986,0
+FTCS.US,D,20151124,000000,35.2395,35.5405,35.2295,35.4302,32648.647036773,0
+FTCS.US,D,20151125,000000,35.467,35.5594,35.467,35.4938,35270.321015097,0
+FTCS.US,D,20151127,000000,35.5316,35.5882,35.4491,35.5882,5133.6502738689,0
+FTCS.US,D,20151130,000000,35.4848,35.4848,35.2852,35.302,10046.898781421,0
+FTCS.US,D,20151201,000000,35.2852,35.4938,35.2822,35.467,41653.921032182,0
+FTCS.US,D,20151202,000000,35.4223,35.5117,35.1927,35.2493,34695.66618146,0
+FTCS.US,D,20151203,000000,35.3488,35.3488,34.7515,34.8629,13402.238913373,0
+FTCS.US,D,20151204,000000,35.0457,35.5971,35.0457,35.5505,18237.994562449,0
+FTCS.US,D,20151207,000000,35.5793,35.5793,35.3765,35.5405,17034.339254167,0
+FTCS.US,D,20151208,000000,35.2563,35.3756,35.158,35.302,21630.571522498,0
+FTCS.US,D,20151209,000000,35.1043,35.5018,34.9423,35.0557,25005.033268878,0
+FTCS.US,D,20151210,000000,34.9423,35.312,34.9423,35.1043,91398.297769448,0
+FTCS.US,D,20151211,000000,34.7635,34.847,34.4594,34.4982,44440.644735052,0
+FTCS.US,D,20151214,000000,34.5975,34.6989,34.4037,34.672,89144.966469076,0
+FTCS.US,D,20151215,000000,34.9085,34.99,34.7437,34.7923,21401.112149348,0
+FTCS.US,D,20151216,000000,34.9265,35.3765,34.8987,35.322,21295.440069607,0
+FTCS.US,D,20151217,000000,35.4223,35.4223,34.7535,34.7535,79277.207022833,0
+FTCS.US,D,20151218,000000,34.5876,34.5876,34.214,34.214,48373.658902918,0
+FTCS.US,D,20151221,000000,34.5171,34.524,34.3402,34.3959,21401.112149348,0
+FTCS.US,D,20151222,000000,34.6612,35.0089,34.5936,34.9612,66168.837131215,0
+FTCS.US,D,20151223,000000,35.1798,35.322,35.1162,35.2921,23341.452813534,0
+FTCS.US,D,20151224,000000,35.2901,35.3527,35.2335,35.307,31441.972526213,0
+FTCS.US,D,20151228,000000,35.2712,35.2712,35.0635,35.2335,34097.864130357,0
+FTCS.US,D,20151229,000000,35.3338,35.6568,35.3338,35.619,70620.147690189,0
+FTCS.US,D,20151230,000000,35.6468,35.6468,35.456,35.472,19023.993555566,0
+FTCS.US,D,20151231,000000,35.4083,35.4083,35.1162,35.1162,24675.940220543,0
+FTCS.US,D,20160104,000000,34.5896,34.5896,34.2229,34.5459,47625.903138658,0
+FTCS.US,D,20160105,000000,34.691,34.8232,34.5637,34.7854,29865.948936941,0
+FTCS.US,D,20160106,000000,34.4803,34.5529,34.2458,34.4047,32205.830702623,0
+FTCS.US,D,20160107,000000,33.8543,34.1326,33.6606,33.6646,32010.588955293,0
+FTCS.US,D,20160108,000000,33.8652,33.8652,33.2521,33.2621,41282.559151951,0
+FTCS.US,D,20160111,000000,33.2889,33.3296,32.9898,33.2323,20684.554808631,0
+FTCS.US,D,20160112,000000,33.5334,33.6148,33.2423,33.5234,18894.167857599,0
+FTCS.US,D,20160113,000000,33.5135,33.6178,32.7245,32.7245,104783.42786991,0
+FTCS.US,D,20160114,000000,32.8258,33.3476,32.6053,33.1101,40283.203197834,0
+FTCS.US,D,20160115,000000,32.2754,32.6788,32.2754,32.6053,45629.204031943,0
+FTCS.US,D,20160119,000000,32.8905,32.9362,32.4662,32.7603,17077.614486822,0
+FTCS.US,D,20160120,000000,32.1632,32.5129,31.6484,32.2495,44592.611249727,0
+FTCS.US,D,20160121,000000,32.5129,32.7802,32.2982,32.6132,21809.710857678,0
+FTCS.US,D,20160122,000000,32.9848,33.0902,32.8825,33.0445,39644.138715594,0
+FTCS.US,D,20160125,000000,33.1021,33.1021,32.7146,32.7285,174445.48203712,0
+FTCS.US,D,20160126,000000,32.7603,33.1618,32.7603,33.1021,17795.178228299,0
+FTCS.US,D,20160127,000000,33.1558,33.4022,32.7871,32.8696,27194.961321405,0
+FTCS.US,D,20160128,000000,33.0823,33.126,32.817,33.0256,28701.543258276,0
+FTCS.US,D,20160129,000000,33.119,33.9378,33.119,33.8931,22387.384893592,0
+FTCS.US,D,20160201,000000,33.7351,34.0849,33.6884,34.0371,20896.905368871,0
+FTCS.US,D,20160202,000000,33.8732,33.8732,33.3903,33.4558,171804.68644437,0
+FTCS.US,D,20160203,000000,33.59,34.2875,32.9988,33.4558,36400.50906794,0
+FTCS.US,D,20160204,000000,33.4409,33.6646,33.3048,33.4856,25054.34690609,0
+FTCS.US,D,20160205,000000,33.431,33.431,32.9551,33.0176,15801.498323861,0
+FTCS.US,D,20160208,000000,32.7166,32.7166,32.2784,32.503,14530.414164697,0
+FTCS.US,D,20160209,000000,33.0256,33.0445,32.503,32.8527,91966.914198527,0
+FTCS.US,D,20160210,000000,32.9898,33.3138,32.8498,32.8498,23955.357276789,0
+FTCS.US,D,20160211,000000,32.346,32.65,32.172,32.5308,55181.960040483,0
+FTCS.US,D,20160212,000000,32.7871,32.9978,32.6312,32.9898,27638.784056314,0
+FTCS.US,D,20160216,000000,33.2521,33.5135,33.1836,33.4946,34410.854766541,0
+FTCS.US,D,20160217,000000,33.8354,34.0649,33.7271,34.0113,36128.780862893,0
+FTCS.US,D,20160218,000000,34.0014,34.0739,33.8732,33.9566,134462.1862656,0
+FTCS.US,D,20160219,000000,33.7986,34.0014,33.7271,33.9824,39770.945211282,0
+FTCS.US,D,20160222,000000,34.2051,34.4147,34.2051,34.3064,40105.070263414,0
+FTCS.US,D,20160223,000000,34.2627,34.2627,34.0551,34.0938,23752.064323384,0
+FTCS.US,D,20160224,000000,33.8652,34.2796,33.7083,34.218,37913.129409369,0
+FTCS.US,D,20160225,000000,34.2061,34.6552,34.2061,34.6552,35789.623806965,0
+FTCS.US,D,20160226,000000,34.8241,34.8499,34.5439,34.5439,92522.447417734,0
+FTCS.US,D,20160229,000000,34.5539,34.7277,34.3581,34.3601,22432.672927767,0
+FTCS.US,D,20160301,000000,34.5985,34.982,34.5985,34.9453,44747.596966679,0
+FTCS.US,D,20160302,000000,34.7953,34.9115,34.7615,34.9115,19347.048199344,0
+FTCS.US,D,20160303,000000,34.8002,34.984,34.674,34.9742,205710.32802967,0
+FTCS.US,D,20160304,000000,34.9195,35.1967,34.8748,35.0685,30984.060180671,0
+FTCS.US,D,20160307,000000,35.0208,35.1073,34.9115,35.0298,38820.902894377,0
+FTCS.US,D,20160308,000000,34.9364,35.0685,34.7705,34.84,34180.38899263,0
+FTCS.US,D,20160309,000000,35.0119,35.0685,34.8827,34.9285,45048.51079375,0
+FTCS.US,D,20160310,000000,35.1967,35.2425,34.6652,35.0119,54169.520876493,0
+FTCS.US,D,20160311,000000,35.3268,35.4352,35.2802,35.4083,33623.849372664,0
+FTCS.US,D,20160314,000000,35.2623,35.4809,35.2623,35.4451,27017.834787745,0
+FTCS.US,D,20160315,000000,35.2901,35.4531,35.2633,35.4451,17682.461343242,0
+FTCS.US,D,20160316,000000,35.3895,35.7313,35.3627,35.6667,25155.993382793,0
+FTCS.US,D,20160317,000000,35.7403,35.9886,35.6766,35.932,43372.853529294,0
+FTCS.US,D,20160318,000000,35.9121,36.1616,35.9121,36.1337,26457.26956474,0
+FTCS.US,D,20160321,000000,36.1714,36.1854,36.0165,36.1526,35482.671575338,0
+FTCS.US,D,20160322,000000,36.1337,36.1894,35.9271,36.0433,38626.667547807,0
+FTCS.US,D,20160323,000000,36.0523,36.0801,35.9081,35.9678,168141.38768003,0
+FTCS.US,D,20160324,000000,35.7919,35.9031,35.7462,35.8943,40741.115543376,0
+FTCS.US,D,20160328,000000,35.9588,36.0523,35.9111,35.9708,19745.58290008,0
+FTCS.US,D,20160329,000000,35.9489,36.2927,35.9111,36.2728,28442.898263102,0
+FTCS.US,D,20160330,000000,36.4279,36.5242,36.3831,36.4656,58410.493676745,0
+FTCS.US,D,20160331,000000,36.5322,36.5322,36.3206,36.3652,60025.766895635,0
+FTCS.US,D,20160401,000000,36.2191,36.6524,36.1616,36.6424,44195.08294975,0
+FTCS.US,D,20160404,000000,36.6802,36.6802,36.3901,36.4378,51573.006917156,0
+FTCS.US,D,20160405,000000,36.2093,36.4001,36.2093,36.2271,15166.459444659,0
+FTCS.US,D,20160406,000000,36.246,36.6136,36.2093,36.6136,26597.159270301,0
+FTCS.US,D,20160407,000000,36.4279,36.4279,36.1278,36.246,22267.62320322,0
+FTCS.US,D,20160408,000000,36.4447,36.4944,36.247,36.3126,55002.820705304,0
+FTCS.US,D,20160411,000000,36.558,36.5868,36.2191,36.2191,43671.754554845,0
+FTCS.US,D,20160412,000000,36.3106,36.5411,36.1526,36.4736,35638.66369305,0
+FTCS.US,D,20160413,000000,36.7527,36.8084,36.5322,36.8084,27028.905196099,0
+FTCS.US,D,20160414,000000,36.8531,36.8531,36.6047,36.6902,69316.858706723,0
+FTCS.US,D,20160415,000000,36.716,36.7885,36.6404,36.7786,46239.08289216,0
+FTCS.US,D,20160418,000000,36.8631,37.0002,36.7697,36.9932,21715.109186291,0
+FTCS.US,D,20160419,000000,37.0549,37.0657,36.8224,36.9574,24990.943658246,0
+FTCS.US,D,20160420,000000,36.9117,37.0847,36.869,36.9485,38623.648345528,0
+FTCS.US,D,20160421,000000,37.0449,37.0449,36.6365,36.6365,41742.484299012,0
+FTCS.US,D,20160422,000000,36.7527,36.7527,36.5222,36.6624,30159.817958695,0
+FTCS.US,D,20160425,000000,36.4756,36.6712,36.4656,36.6524,81443.987857893,0
+FTCS.US,D,20160426,000000,36.8631,36.9306,36.7001,36.8332,74774.570025129,0
+FTCS.US,D,20160427,000000,37.0171,37.1045,36.7786,37.0101,52563.305264438,0
+FTCS.US,D,20160428,000000,36.7984,36.9654,36.5044,36.5242,177757.54693641,0
+FTCS.US,D,20160429,000000,36.4756,36.4756,36.1814,36.3553,47035.145892871,0
+FTCS.US,D,20160502,000000,36.4944,36.6981,36.4149,36.6712,154453.33095098,0
+FTCS.US,D,20160503,000000,36.4001,36.5242,36.2609,36.3831,26709.876155358,0
+FTCS.US,D,20160504,000000,36.1675,36.3672,36.1675,36.2559,37572.96595268,0
+FTCS.US,D,20160505,000000,36.3464,36.3464,36.1616,36.2181,21892.235719951,0
+FTCS.US,D,20160506,000000,36.0711,36.4467,36.0711,36.4467,13692.082332089,0
+FTCS.US,D,20160509,000000,36.5411,36.6335,36.4756,36.5679,38695.102799448,0
+FTCS.US,D,20160510,000000,36.712,36.9485,36.712,36.9485,50101.649006864,0
+FTCS.US,D,20160511,000000,36.713,36.7697,36.4756,36.4844,37396.845819779,0
+FTCS.US,D,20160512,000000,36.4944,36.6712,36.3613,36.5769,32283.323561099,0
+FTCS.US,D,20160513,000000,36.5242,36.5401,36.1526,36.1804,23502.476935044,0
+FTCS.US,D,20160516,000000,36.2559,36.6226,36.087,36.5322,19891.511010198,0
+FTCS.US,D,20160517,000000,36.5769,36.5769,36.088,36.1714,30635.845517907,0
+FTCS.US,D,20160518,000000,36.0801,36.1526,35.776,35.94,20878.790155202,0
+FTCS.US,D,20160519,000000,35.9588,35.9588,35.6438,35.8466,28348.296591715,0
+FTCS.US,D,20160520,000000,36.0621,36.0751,35.9111,35.9678,20552.716309146,0
+FTCS.US,D,20160523,000000,36.0711,36.0711,35.9091,35.9111,32778.47273474,0
+FTCS.US,D,20160524,000000,36.2191,36.4726,36.2172,36.4537,39274.789636882,0
+FTCS.US,D,20160525,000000,36.4756,36.5759,36.4616,36.5322,32539.955754754,0
+FTCS.US,D,20160526,000000,36.6335,36.6335,36.5044,36.5868,27121.494065966,0
+FTCS.US,D,20160527,000000,36.6902,36.6902,36.5679,36.6216,8461.8175853146,0
+FTCS.US,D,20160531,000000,36.7439,36.7439,36.4189,36.5868,22167.989528036,0
+FTCS.US,D,20160601,000000,36.3831,36.6981,36.3831,36.6852,25597.803316184,0
+FTCS.US,D,20160602,000000,36.4944,36.716,36.4944,36.6712,26594.140068023,0
+FTCS.US,D,20160603,000000,36.7786,36.7885,36.4944,36.7209,30323.861282483,0
+FTCS.US,D,20160606,000000,36.716,36.9117,36.716,36.873,19296.728161372,0
+FTCS.US,D,20160607,000000,36.9754,36.9932,36.8372,36.8631,38923.55577184,0
+FTCS.US,D,20160608,000000,36.8262,37.1234,36.8262,37.0906,26983.617161924,0
+FTCS.US,D,20160609,000000,36.9306,37.1333,36.9306,37.1234,39500.223406994,0
+FTCS.US,D,20160610,000000,37.026,37.026,36.7389,36.872,75012.080604355,0
+FTCS.US,D,20160613,000000,36.7786,36.8332,36.5242,36.5242,16861.238323544,0
+FTCS.US,D,20160614,000000,36.5411,36.5878,36.4001,36.5341,23858.742803884,0
+FTCS.US,D,20160615,000000,36.4844,36.6683,36.4844,36.4844,12685.681572656,0
+FTCS.US,D,20160616,000000,36.3026,36.5957,36.1476,36.5819,22523.248996116,0
+FTCS.US,D,20160617,000000,36.5242,36.5322,36.2838,36.4616,27755.526544409,0
+FTCS.US,D,20160620,000000,36.9117,36.9754,36.7885,36.7885,21050.884685065,0
+FTCS.US,D,20160621,000000,36.9306,36.9306,36.7567,36.7885,19459.765084401,0
+FTCS.US,D,20160622,000000,36.8759,36.9515,36.7219,36.7448,35321.647453828,0
+FTCS.US,D,20160623,000000,37.182,37.182,36.9386,37.0787,27849.121815037,0
+FTCS.US,D,20160624,000000,35.939,36.4537,35.9201,36.0711,49886.279244345,0
+FTCS.US,D,20160627,000000,35.8098,35.8098,35.1888,35.3527,92564.716249631,0
+FTCS.US,D,20160628,000000,35.5981,35.8366,35.5515,35.8316,75402.564099015,0
+FTCS.US,D,20160629,000000,36.1616,36.4318,36.1029,36.4199,52543.177249249,0
+FTCS.US,D,20160630,000000,36.5977,36.9147,36.4576,36.8262,45799.285760287,0
+FTCS.US,D,20160701,000000,36.8859,37.0936,36.8859,36.9872,104572.08371043,0
+FTCS.US,D,20160705,000000,37.0042,37.0042,36.714,36.8194,21337.708901504,0
+FTCS.US,D,20160706,000000,36.6634,36.9784,36.6544,36.9784,18608.35004192,0
+FTCS.US,D,20160707,000000,37.0787,37.1452,36.8759,37.0042,23459.201702388,0
+FTCS.US,D,20160708,000000,37.2834,37.5615,37.1274,37.5337,19855.280582858,0
+FTCS.US,D,20160711,000000,37.5705,37.7842,37.5705,37.6808,77880.32276874,0
+FTCS.US,D,20160712,000000,37.7474,37.9033,37.7474,37.8686,120805.32796009,0
+FTCS.US,D,20160713,000000,37.9501,37.9501,37.7911,37.9073,22970.090933304,0
+FTCS.US,D,20160714,000000,38.2085,38.2085,37.9411,38.0316,43618.415314596,0
+FTCS.US,D,20160715,000000,38.2551,38.2551,37.9223,37.967,42844.493130592,0
+FTCS.US,D,20160718,000000,37.9223,37.9858,37.8408,37.9113,34704.723788295,0
+FTCS.US,D,20160719,000000,37.7842,37.9411,37.7842,37.9411,22367.256878403,0
+FTCS.US,D,20160720,000000,38.0613,38.129,37.966,38.0902,38222.094442514,0
+FTCS.US,D,20160721,000000,37.967,37.9938,37.6709,37.7573,25286.825481519,0
+FTCS.US,D,20160722,000000,37.804,37.9411,37.7405,37.9282,26847.753059401,0
+FTCS.US,D,20160725,000000,37.96,37.96,37.7285,37.8587,32834.831177269,0
+FTCS.US,D,20160726,000000,37.813,38.0515,37.7941,37.9302,26526.711217141,0
+FTCS.US,D,20160727,000000,37.9858,37.9858,37.662,37.7623,22205.226356134,0
+FTCS.US,D,20160728,000000,37.7842,37.807,37.5427,37.7573,17120.889719478,0
+FTCS.US,D,20160729,000000,37.6063,37.7573,37.6063,37.6927,83272.618037783,0
+FTCS.US,D,20160801,000000,37.7573,37.8408,37.66,37.6798,17169.196955931,0
+FTCS.US,D,20160802,000000,37.658,37.658,37.4463,37.5805,17108.812910365,0
+FTCS.US,D,20160803,000000,37.6162,37.6162,37.4702,37.5248,33450.748442041,0
+FTCS.US,D,20160804,000000,37.7087,37.7087,37.5705,37.6162,76244.921534661,0
+FTCS.US,D,20160805,000000,37.6888,37.8865,37.6888,37.8587,28027.254749456,0
+FTCS.US,D,20160808,000000,37.977,37.9858,37.7474,37.7842,37196.572068652,0
+FTCS.US,D,20160809,000000,37.8865,37.9342,37.7693,37.8328,49696.069500813,0
+FTCS.US,D,20160810,000000,37.9501,37.9501,37.7663,37.8497,20333.320943589,0
+FTCS.US,D,20160811,000000,38.1001,38.1001,37.9033,38.0613,28864.580181305,0
+FTCS.US,D,20160812,000000,38.0703,38.0703,37.9471,38.0038,31051.489031553,0
+FTCS.US,D,20160815,000000,38.1935,38.2283,38.1001,38.1001,56582.869897614,0
+FTCS.US,D,20160816,000000,37.977,38.0038,37.8497,37.8497,34761.082230824,0
+FTCS.US,D,20160817,000000,37.804,37.8497,37.639,37.8497,25139.890970642,0
+FTCS.US,D,20160818,000000,37.9133,37.9133,37.7842,37.8248,19961.959063358,0
+FTCS.US,D,20160819,000000,37.804,37.8775,37.6957,37.8497,36481.021128695,0
+FTCS.US,D,20160822,000000,37.7653,37.9243,37.7653,37.8666,36337.105820096,0
+FTCS.US,D,20160823,000000,38.1369,38.1369,37.9015,37.9163,42719.699436421,0
+FTCS.US,D,20160824,000000,38.0127,38.0127,37.6967,37.7474,37157.322439034,0
+FTCS.US,D,20160825,000000,37.8229,37.8229,37.5973,37.6252,34713.78139513,0
+FTCS.US,D,20160826,000000,37.7573,37.9005,37.5079,37.5973,26275.111027282,0
+FTCS.US,D,20160829,000000,37.7087,37.7742,37.6778,37.7573,22068.355852851,0
+FTCS.US,D,20160830,000000,37.804,37.804,37.5705,37.644,59938.210029565,0
+FTCS.US,D,20160831,000000,37.7375,37.7375,37.4195,37.5487,29905.198566558,0
+FTCS.US,D,20160901,000000,37.6351,37.6351,37.2943,37.5894,28792.119326625,0
+FTCS.US,D,20160902,000000,37.8229,37.8229,37.6709,37.7375,18526.831580406,0
+FTCS.US,D,20160906,000000,37.8865,37.8865,37.6331,37.7653,136983.22016798,0
+FTCS.US,D,20160907,000000,37.8328,37.8328,37.5805,37.6351,36929.875867402,0
+FTCS.US,D,20160908,000000,37.6888,37.6888,37.4225,37.4324,19914.658227664,0
+FTCS.US,D,20160909,000000,37.1442,37.1442,36.5977,36.5977,30353.046904506,0
+FTCS.US,D,20160912,000000,36.5699,37.1085,36.4099,37.0985,50810.155141506,0
+FTCS.US,D,20160913,000000,36.7557,36.8482,36.5202,36.6355,55384.24659313,0
+FTCS.US,D,20160914,000000,36.7259,36.7527,36.4944,36.5431,32268.227549707,0
+FTCS.US,D,20160915,000000,36.5789,36.9872,36.5669,36.9336,40464.355334532,0
+FTCS.US,D,20160916,000000,36.9684,36.9684,36.6444,36.7915,32067.95379858,0
+FTCS.US,D,20160919,000000,36.9784,37.021,36.7369,36.8104,50488.106898487,0
+FTCS.US,D,20160920,000000,37.0399,37.0399,36.8194,36.9047,106214.52974982,0
+FTCS.US,D,20160921,000000,37.0617,37.2417,36.8312,37.2337,34835.555887021,0
+FTCS.US,D,20160922,000000,37.4732,37.5427,37.3887,37.4712,148310.26071539,0
+FTCS.US,D,20160923,000000,37.4364,37.4364,37.2515,37.2515,32544.987758551,0
+FTCS.US,D,20160926,000000,37.2039,37.2039,36.9624,36.9624,43064.894896907,0
+FTCS.US,D,20160927,000000,37.023,37.2635,36.9535,37.2585,37615.234784576,0
+FTCS.US,D,20160928,000000,37.3787,37.3787,37.0916,37.2734,46840.9105463,0
+FTCS.US,D,20160929,000000,37.1939,37.3192,36.9207,36.9812,108658.07079372,0
+FTCS.US,D,20160930,000000,37.2327,37.4165,37.1115,37.2873,29739.142441252,0
+FTCS.US,D,20161003,000000,37.332,37.332,37.0717,37.175,85117.350629825,0
+FTCS.US,D,20161004,000000,37.3042,37.3042,36.9077,36.9812,75655.170689633,0
+FTCS.US,D,20161005,000000,36.9624,37.1572,36.9624,37.0429,22460.85214903,0
+FTCS.US,D,20161006,000000,37.033,37.0916,36.8779,37.0617,91943.76698106,0
+FTCS.US,D,20161007,000000,37.1304,37.1304,36.6882,36.8779,37561.895544326,0
+FTCS.US,D,20161010,000000,37.0717,37.0936,36.868,36.868,20674.490801036,0
+FTCS.US,D,20161011,000000,36.8382,36.8382,36.3761,36.4676,51044.646518453,0
+FTCS.US,D,20161012,000000,36.5809,36.7487,36.4676,36.6464,62763.176961293,0
+FTCS.US,D,20161013,000000,36.3573,36.6842,36.3324,36.5987,26164.406943745,0
+FTCS.US,D,20161014,000000,36.6931,36.868,36.6464,36.6464,30611.691899681,0
+FTCS.US,D,20161017,000000,36.7567,36.7567,36.5073,36.5073,32350.752411981,0
+FTCS.US,D,20161018,000000,36.6752,36.8034,36.5888,36.5908,24886.277979264,0
+FTCS.US,D,20161019,000000,36.6842,36.6842,36.4716,36.5908,42247.697480247,0
+FTCS.US,D,20161020,000000,36.6663,36.6663,36.4686,36.5351,41379.173624857,0
+FTCS.US,D,20161021,000000,36.4776,36.6931,36.4776,36.6663,36764.826142855,0
+FTCS.US,D,20161024,000000,36.7389,36.9356,36.7389,36.9177,45324.264601835,0
+FTCS.US,D,20161025,000000,36.9277,36.9277,36.712,36.7199,71374.948259764,0
+FTCS.US,D,20161026,000000,36.7746,36.8114,36.5719,36.6912,30808.946448529,0
+FTCS.US,D,20161027,000000,36.8979,36.8979,36.5421,36.5719,38830.966901971,0
+FTCS.US,D,20161028,000000,36.4676,36.5521,36.1148,36.3851,111450.83290115,0
+FTCS.US,D,20161031,000000,36.3672,36.5262,36.3672,36.4249,27947.749089461,0
+FTCS.US,D,20161101,000000,36.3474,36.5977,35.9916,36.1436,71226.000947367,0
+FTCS.US,D,20161102,000000,36.1308,36.3752,36.1308,36.1616,53509.321978305,0
+FTCS.US,D,20161103,000000,36.3226,36.3226,35.94,36.0145,62250.918974742,0
+FTCS.US,D,20161104,000000,36.1238,36.1904,35.931,35.9678,31385.614083685,0
+FTCS.US,D,20161107,000000,36.3036,36.7289,36.3036,36.7289,62425.026306124,0
+FTCS.US,D,20161108,000000,36.7389,37.0111,36.6812,36.875,51352.60515084,0
+FTCS.US,D,20161109,000000,36.7836,37.4314,36.7399,37.2873,108066.30714718,0
+FTCS.US,D,20161110,000000,37.64,37.6937,37.332,37.4642,140300.31707107,0
+FTCS.US,D,20161111,000000,37.5377,37.5377,37.3668,37.5109,40265.087984164,0
+FTCS.US,D,20161114,000000,37.7235,37.7235,37.4065,37.4065,151605.21680178,0
+FTCS.US,D,20161115,000000,37.5745,37.6003,37.3987,37.5288,45613.101619792,0
+FTCS.US,D,20161116,000000,37.332,37.6073,37.332,37.5109,75146.938306119,0
+FTCS.US,D,20161117,000000,37.5198,37.6758,37.4642,37.6758,159532.63558383,0
+FTCS.US,D,20161118,000000,37.7891,37.7891,37.5288,37.5467,201338.5231307,0
+FTCS.US,D,20161121,000000,37.7235,37.7503,37.5765,37.7275,187824.57373302,0
+FTCS.US,D,20161122,000000,37.8915,37.8915,37.6768,37.8278,82485.612643907,0
+FTCS.US,D,20161123,000000,37.7693,37.8268,37.6937,37.799,41618.697005601,0
+FTCS.US,D,20161125,000000,37.799,37.9918,37.799,37.9818,21022.7054638,0
+FTCS.US,D,20161128,000000,37.8448,37.972,37.8418,37.8726,41422.448857512,0
+FTCS.US,D,20161129,000000,38.0276,38.0862,37.9362,37.9918,77470.71765965,0
+FTCS.US,D,20161130,000000,38.1697,38.1697,37.6659,37.6659,37703.798051406,0
+FTCS.US,D,20161201,000000,37.6758,37.7683,37.3887,37.4453,54798.521351139,0
+FTCS.US,D,20161202,000000,37.5745,37.646,37.4543,37.5556,20052.535131707,0
+FTCS.US,D,20161205,000000,37.808,37.808,37.6232,37.6838,70231.676997048,0
+FTCS.US,D,20161206,000000,37.8368,37.8368,37.5845,37.7425,55744.538065006,0
+FTCS.US,D,20161207,000000,37.799,38.1448,37.5785,38.128,53302.003421862,0
+FTCS.US,D,20161208,000000,38.279,38.279,38.0475,38.0763,70982.451963585,0
+FTCS.US,D,20161209,000000,38.1796,38.3664,38.1418,38.3466,50789.020725557,0
+FTCS.US,D,20161212,000000,38.3724,38.3724,38.1806,38.3366,57521.841806166,0
+FTCS.US,D,20161213,000000,38.5781,38.6268,38.5066,38.5314,30749.568803723,0
+FTCS.US,D,20161214,000000,38.4758,38.6318,38.1965,38.2333,43224.912617657,0
+FTCS.US,D,20161215,000000,38.3813,38.5691,38.2581,38.4111,38512.94426199,0
+FTCS.US,D,20161216,000000,38.3913,38.5075,38.279,38.3228,36155.953683398,0
+FTCS.US,D,20161219,000000,38.3466,38.5493,38.3466,38.43,33303.813931165,0
+FTCS.US,D,20161220,000000,38.5413,38.5959,38.5194,38.5781,38044.967908854,0
+FTCS.US,D,20161221,000000,38.6059,38.6059,38.4201,38.4201,42560.688116431,0
+FTCS.US,D,20161222,000000,38.4946,38.4946,38.2581,38.3803,26853.791463956,0
+FTCS.US,D,20161223,000000,38.429,38.429,38.3256,38.4101,14562.618988999,0
+FTCS.US,D,20161227,000000,38.5125,38.586,38.4181,38.4748,19918.683830703,0
+FTCS.US,D,20161228,000000,38.5691,38.5691,38.1776,38.1975,31090.73866117,0
+FTCS.US,D,20161229,000000,38.2869,38.3256,38.2085,38.2581,36244.516950228,0
+FTCS.US,D,20161230,000000,38.4003,38.4003,37.972,38.0643,39337.186483967,0
+FTCS.US,D,20170103,000000,38.3535,38.3803,38.1408,38.2671,43279.258258666,0
+FTCS.US,D,20170104,000000,38.4459,38.5691,38.4201,38.5353,38397.208174655,0
+FTCS.US,D,20170105,000000,38.6059,38.6059,38.3625,38.5125,52326.801085971,0
+FTCS.US,D,20170106,000000,38.6426,38.7986,38.4748,38.7341,42693.533016677,0
+FTCS.US,D,20170109,000000,38.7917,38.7917,38.6278,38.6884,24138.522215006,0
+FTCS.US,D,20170110,000000,38.7728,38.7808,38.5503,38.6327,30328.89328628,0
+FTCS.US,D,20170111,000000,38.6238,38.7251,38.429,38.6824,31252.769183439,0
+FTCS.US,D,20170112,000000,38.7073,38.7073,38.3803,38.6526,101990.66576248,0
+FTCS.US,D,20170113,000000,38.7251,38.7341,38.6426,38.6884,31619.099059873,0
+FTCS.US,D,20170117,000000,38.7152,38.7629,38.5601,38.6884,85286.425957409,0
+FTCS.US,D,20170118,000000,38.7341,38.8474,38.6626,38.7529,40217.787148471,0
+FTCS.US,D,20170119,000000,38.8861,38.9149,38.5403,38.6426,39458.960975858,0
+FTCS.US,D,20170120,000000,38.6526,38.8334,38.6327,38.7251,34602.070910834,0
+FTCS.US,D,20170123,000000,38.5503,38.7629,38.5503,38.7251,53247.657780852,0
+FTCS.US,D,20170124,000000,38.8672,39.0242,38.7341,38.9994,129647.56503247,0
+FTCS.US,D,20170125,000000,39.2587,39.2587,39.0799,39.1742,39303.975258905,0
+FTCS.US,D,20170126,000000,39.2309,39.2309,39.0093,39.0799,30688.178357397,0
+FTCS.US,D,20170127,000000,39.1822,39.216,39.1156,39.1614,37475.345079015,0
+FTCS.US,D,20170130,000000,38.9417,39.0341,38.8424,39.0242,38783.666066279,0
+FTCS.US,D,20170131,000000,38.9517,38.9517,38.6824,38.8076,34115.979344027,0
+FTCS.US,D,20170201,000000,38.9229,38.9229,38.591,38.6724,21164.607970881,0
+FTCS.US,D,20170202,000000,38.5771,38.8384,38.5771,38.7966,52838.052671764,0
+FTCS.US,D,20170203,000000,39.0431,39.1067,38.9696,39.0878,21331.670496947,0
+FTCS.US,D,20170206,000000,39.1156,39.1156,38.9716,39.0143,22180.066337149,0
+FTCS.US,D,20170207,000000,39.1454,39.1961,39.0957,39.1454,39902.783710768,0
+FTCS.US,D,20170208,000000,39.2587,39.2607,39.1256,39.2497,36832.254993737,0
+FTCS.US,D,20170209,000000,39.2984,39.5002,39.2497,39.4525,29240.974065332,0
+FTCS.US,D,20170210,000000,39.5499,39.5936,39.3889,39.5588,44290.691021897,0
+FTCS.US,D,20170213,000000,39.7714,39.7714,39.6482,39.7059,125207.32488185,0
+FTCS.US,D,20170214,000000,39.8837,39.9105,39.687,39.8917,37418.986636487,0
+FTCS.US,D,20170215,000000,39.9662,40.143,39.8738,40.1172,36470.9571211,0
+FTCS.US,D,20170216,000000,40.1917,40.2096,40.0139,40.2096,42777.064279709,0
+FTCS.US,D,20170217,000000,40.144,40.321,40.0139,40.321,32952.580066122,0
+FTCS.US,D,20170221,000000,40.463,40.5326,40.3547,40.4908,29612.335945563,0
+FTCS.US,D,20170222,000000,40.5276,40.5445,40.4053,40.5445,50159.013850152,0
+FTCS.US,D,20170223,000000,40.6746,40.6746,40.4491,40.5365,28774.004112956,0
+FTCS.US,D,20170224,000000,40.4531,40.7233,40.4342,40.7233,32668.775051962,0
+FTCS.US,D,20170227,000000,40.618,40.7323,40.613,40.6846,27052.052413565,0
+FTCS.US,D,20170228,000000,40.6111,40.6111,40.4531,40.4808,29947.467398455,0
+FTCS.US,D,20170301,000000,40.8803,41.0483,40.7223,40.9956,25705.488197444,0
+FTCS.US,D,20170302,000000,40.9568,40.9658,40.8256,40.8256,34230.709030602,0
+FTCS.US,D,20170303,000000,40.8803,40.8803,40.627,40.7323,61794.01302996,0
+FTCS.US,D,20170306,000000,40.6647,40.7134,40.5555,40.6548,45453.083899042,0
+FTCS.US,D,20170307,000000,40.6935,40.77,40.6329,40.6408,20354.455359537,0
+FTCS.US,D,20170308,000000,40.7889,40.8098,40.627,40.6548,34247.817843513,0
+FTCS.US,D,20170309,000000,40.8078,40.8078,40.5475,40.6796,29074.917940026,0
+FTCS.US,D,20170310,000000,40.7611,40.8773,40.7134,40.8256,20564.793118258,0
+FTCS.US,D,20170313,000000,40.8138,40.9956,40.7611,40.9191,30767.684017393,0
+FTCS.US,D,20170314,000000,40.7611,40.9191,40.7611,40.8078,81487.263090549,0
+FTCS.US,D,20170315,000000,41.0214,41.1516,40.8118,41.0841,32732.178299806,0
+FTCS.US,D,20170316,000000,41.2181,41.2181,40.9271,40.9768,22057.285444498,0
+FTCS.US,D,20170317,000000,41.1695,41.2937,41.0741,41.1993,33005.919306372,0
+FTCS.US,D,20170320,000000,41.3206,41.3206,41.0353,41.1039,19469.829091995,0
+FTCS.US,D,20170321,000000,41.3304,41.3304,40.7403,40.7511,51865.869538151,0
+FTCS.US,D,20170322,000000,40.8078,40.9003,40.6647,40.8615,35563.183636092,0
+FTCS.US,D,20170323,000000,40.9141,40.933,40.6558,40.7085,34179.382591872,0
+FTCS.US,D,20170324,000000,40.8565,40.8843,40.5683,40.7085,27202.00612672,0
+FTCS.US,D,20170327,000000,40.5971,40.6677,40.3348,40.5783,48758.103993021,0
+FTCS.US,D,20170328,000000,40.6498,40.9529,40.5038,40.8565,32873.074406127,0
+FTCS.US,D,20170329,000000,40.8953,40.8953,40.7025,40.8346,31805.283200368,0
+FTCS.US,D,20170330,000000,40.8476,40.9738,40.7919,40.9429,36055.313607455,0
+FTCS.US,D,20170331,000000,40.9529,40.9748,40.8476,40.8753,22285.738416889,0
+FTCS.US,D,20170403,000000,40.9628,40.9628,40.6001,40.7085,146767.44835119,0
+FTCS.US,D,20170404,000000,40.7085,40.7373,40.5783,40.7373,233555.42424167,0
+FTCS.US,D,20170405,000000,40.775,41.0274,40.5971,40.5971,44284.65261734,0
+FTCS.US,D,20170406,000000,40.7561,40.7561,40.5971,40.613,28178.214863371,0
+FTCS.US,D,20170407,000000,40.7373,40.8028,40.6001,40.7183,46298.460536966,0
+FTCS.US,D,20170410,000000,40.6408,40.8565,40.6408,40.7183,26640.434502957,0
+FTCS.US,D,20170411,000000,40.5872,40.6716,40.4382,40.622,33214.244263574,0
+FTCS.US,D,20170412,000000,40.7561,40.7561,40.4948,40.5872,33434.646029891,0
+FTCS.US,D,20170413,000000,40.5872,40.6687,40.3995,40.475,28558.634350437,0
+FTCS.US,D,20170417,000000,40.5783,40.8218,40.5048,40.8218,22431.666527007,0
+FTCS.US,D,20170418,000000,40.6051,40.8336,40.6051,40.8128,29739.142441252,0
+FTCS.US,D,20170419,000000,40.8664,40.9251,40.7373,40.775,27951.774692498,0
+FTCS.US,D,20170420,000000,40.9529,41.1854,40.8565,41.1198,144822.0756832,0
+FTCS.US,D,20170421,000000,41.1566,41.1566,40.9876,41.1386,42514.393681497,0
+FTCS.US,D,20170424,000000,41.6812,41.8223,41.5729,41.7189,22507.146583964,0
+FTCS.US,D,20170425,000000,41.8312,41.9515,41.7021,41.9057,390305.36172567,0
+FTCS.US,D,20170426,000000,41.9326,42.029,41.8014,41.8869,34415.886770338,0
+FTCS.US,D,20170427,000000,41.868,42.0647,41.868,41.9425,20546.677904589,0
+FTCS.US,D,20170428,000000,42.1592,42.1592,41.8591,41.9525,32828.792772712,0
+FTCS.US,D,20170501,000000,42.0737,42.0737,41.8769,41.9624,26526.711217141,0
+FTCS.US,D,20170502,000000,42.0737,42.1015,41.9117,42.0549,27601.547228216,0
+FTCS.US,D,20170503,000000,42.0737,42.0737,41.9157,42.0737,127306.67686603,0
+FTCS.US,D,20170504,000000,42.1691,42.2069,41.9902,42.1969,339153.03032596,0
+FTCS.US,D,20170505,000000,42.2237,42.2595,42.0737,42.2237,47162.958789319,0
+FTCS.US,D,20170508,000000,42.3182,42.3182,42.1691,42.2427,38470.675430095,0
+FTCS.US,D,20170509,000000,42.3738,42.3738,42.182,42.2794,84186.429927349,0
+FTCS.US,D,20170510,000000,42.2883,42.2883,42.0936,42.2327,43319.514289044,0
+FTCS.US,D,20170511,000000,42.1025,42.1691,41.8769,42.1592,37355.583388642,0
+FTCS.US,D,20170512,000000,42.1592,42.1969,41.9812,42.0549,38902.421355891,0
+FTCS.US,D,20170515,000000,42.0359,42.2595,42.0359,42.2595,222599.74557448,0
+FTCS.US,D,20170516,000000,42.328,42.328,42.1412,42.2327,23856.730002365,0
+FTCS.US,D,20170517,000000,42.1124,42.1124,41.6842,41.6842,57323.580856557,0
+FTCS.US,D,20170518,000000,41.7289,41.9057,41.5044,41.7756,58228.335139287,0
+FTCS.US,D,20170519,000000,41.868,42.1562,41.8442,42.0926,32845.901585623,0
+FTCS.US,D,20170522,000000,42.2883,42.4185,42.2485,42.3569,37281.109732444,0
+FTCS.US,D,20170523,000000,42.5417,42.5417,42.3192,42.3738,42700.577821992,0
+FTCS.US,D,20170524,000000,42.4105,42.5894,42.3747,42.5894,40031.603007976,0
+FTCS.US,D,20170525,000000,42.7215,42.9918,42.6758,42.965,34575.904491088,0
+FTCS.US,D,20170526,000000,42.9253,43.0107,42.8428,42.9372,29431.183808865,0
+FTCS.US,D,20170530,000000,43.0008,43.0793,42.9073,43.0743,25103.660543302,0
+FTCS.US,D,20170531,000000,43.0008,43.1468,42.9253,43.0643,40474.419342126,0
+FTCS.US,D,20170601,000000,43.1408,43.3366,43.0455,43.3366,56358.442528261,0
+FTCS.US,D,20170602,000000,43.4856,43.5155,43.2919,43.4768,64557.589515364,0
+FTCS.US,D,20170605,000000,43.591,43.6506,43.4121,43.4956,49868.164030676,0
+FTCS.US,D,20170606,000000,43.432,43.432,43.1706,43.2541,40415.041697319,0
+FTCS.US,D,20170607,000000,43.4121,43.4121,43.1806,43.3018,153354.34132167,0
+FTCS.US,D,20170608,000000,43.4578,43.4578,43.0554,43.2173,31010.226600416,0
+FTCS.US,D,20170609,000000,43.3366,43.3366,42.7643,43.0196,48148.225132805,0
+FTCS.US,D,20170612,000000,42.9451,42.9451,42.639,42.8795,98828.554576343,0
+FTCS.US,D,20170613,000000,43.0932,43.1706,42.9292,43.1706,32696.954273226,0
+FTCS.US,D,20170614,000000,43.3188,43.3276,43.0296,43.1905,34617.166922225,0
+FTCS.US,D,20170615,000000,43.0743,43.2253,42.804,43.2173,32941.509657769,0
+FTCS.US,D,20170616,000000,43.2263,43.2263,42.9918,43.2005,24207.963867407,0
+FTCS.US,D,20170619,000000,43.4668,43.5254,43.2869,43.5155,41998.110091908,0
+FTCS.US,D,20170620,000000,43.5533,43.5533,43.2641,43.272,57943.523724368,0
+FTCS.US,D,20170621,000000,43.3366,43.4003,43.1856,43.272,43562.056872067,0
+FTCS.US,D,20170622,000000,43.275,43.275,43.113,43.1428,31852.584036062,0
+FTCS.US,D,20170623,000000,43.2571,43.3118,43.0713,43.2571,40326.478430489,0
+FTCS.US,D,20170626,000000,43.285,43.4519,43.2025,43.2025,48740.995180111,0
+FTCS.US,D,20170627,000000,43.275,43.275,42.8716,42.9083,56335.295310794,0
+FTCS.US,D,20170628,000000,43.1528,43.2462,42.9471,43.2293,49002.659377563,0
+FTCS.US,D,20170629,000000,43.2373,43.2373,42.494,42.7037,59898.960399946,0
+FTCS.US,D,20170630,000000,42.8517,42.9263,42.7365,42.805,42617.04655896,0
+FTCS.US,D,20170703,000000,42.9461,43.0067,42.7563,42.7653,34691.640578423,0
+FTCS.US,D,20170705,000000,42.9362,42.966,42.5983,42.9461,35086.14967612,0
+FTCS.US,D,20170706,000000,42.7375,42.7951,42.5745,42.6659,30160.824359454,0
+FTCS.US,D,20170707,000000,42.8328,43.0127,42.7335,42.966,59146.172631891,0
+FTCS.US,D,20170710,000000,42.974,42.9838,42.7116,42.9263,73561.857110012,0
+FTCS.US,D,20170711,000000,43.0216,43.0216,42.6659,42.9173,147078.42618585,0
+FTCS.US,D,20170712,000000,42.9838,43.2661,42.9838,43.1925,65312.390084938,0
+FTCS.US,D,20170713,000000,43.2293,43.3048,43.1428,43.2571,43146.413358422,0
+FTCS.US,D,20170714,000000,43.2114,43.5483,43.2114,43.4708,48931.204923643,0
+FTCS.US,D,20170717,000000,43.3863,43.5383,43.3863,43.4996,41304.699968659,0
+FTCS.US,D,20170718,000000,43.3396,43.5671,43.3396,43.5671,28543.538339046,0
+FTCS.US,D,20170719,000000,43.6596,43.7639,43.5671,43.745,40002.417385951,0
+FTCS.US,D,20170720,000000,43.7838,43.8126,43.6754,43.7838,57791.557209693,0
+FTCS.US,D,20170721,000000,43.7549,43.8216,43.6744,43.8216,25817.19868174,0
+FTCS.US,D,20170724,000000,43.8126,43.8573,43.7033,43.8126,36286.785782125,0
+FTCS.US,D,20170725,000000,43.9864,43.9864,43.6734,43.7639,57804.640419567,0
+FTCS.US,D,20170726,000000,43.6794,43.7927,43.5939,43.6318,44299.748628731,0
+FTCS.US,D,20170727,000000,43.8404,43.8404,43.279,43.6049,22915.745292295,0
+FTCS.US,D,20170728,000000,43.5095,43.5572,43.3227,43.5383,29516.727873417,0
+FTCS.US,D,20170731,000000,43.4519,43.6218,43.4429,43.4429,56803.271663931,0
+FTCS.US,D,20170801,000000,43.6963,43.7063,43.5701,43.6794,111778.91954873,0
+FTCS.US,D,20170802,000000,43.6794,43.6874,43.5085,43.6318,58500.063344334,0
+FTCS.US,D,20170803,000000,43.6596,43.7142,43.5533,43.6784,59422.932840735,0
+FTCS.US,D,20170804,000000,43.7927,43.8146,43.6158,43.7063,48171.372350271,0
+FTCS.US,D,20170807,000000,43.8314,43.8314,43.6596,43.7639,48925.166519087,0
+FTCS.US,D,20170808,000000,43.8483,43.8483,43.5483,43.5949,44233.32617861,0
+FTCS.US,D,20170809,000000,43.4806,43.6049,43.3485,43.5383,36051.288004417,0
+FTCS.US,D,20170810,000000,43.5671,43.5671,43.0365,43.0365,54758.265320762,0
+FTCS.US,D,20170811,000000,43.0028,43.281,43.0028,43.1041,31227.609164453,0
+FTCS.US,D,20170814,000000,43.4519,43.5761,43.4251,43.5284,32928.426447896,0
+FTCS.US,D,20170815,000000,43.6794,43.6794,43.4151,43.4996,29858.904131624,0
+FTCS.US,D,20170816,000000,43.5761,43.7838,43.5483,43.7063,40123.185477083,0
+FTCS.US,D,20170817,000000,43.6396,43.6396,43.0733,43.0862,28695.504853719,0
+FTCS.US,D,20170818,000000,43.0574,43.2075,42.9362,42.9362,32563.102972222,0
+FTCS.US,D,20170821,000000,43.0574,43.1628,42.8855,43.1041,36213.318526685,0
+FTCS.US,D,20170822,000000,43.3575,43.5811,43.3168,43.5483,52826.98226341,0
+FTCS.US,D,20170823,000000,43.3476,43.3476,43.1726,43.1925,43601.306501685,0
+FTCS.US,D,20170824,000000,43.2373,43.3018,43.0951,43.1628,112838.65954842,0
+FTCS.US,D,20170825,000000,43.3306,43.4251,43.2293,43.2571,34946.259970559,0
+FTCS.US,D,20170828,000000,43.3306,43.3396,43.1726,43.275,22314.924038913,0
+FTCS.US,D,20170829,000000,43.1925,43.4618,43.0028,43.4429,40012.481393546,0
+FTCS.US,D,20170830,000000,43.4429,43.6496,43.3953,43.5949,53849.485434994,0
+FTCS.US,D,20170831,000000,43.7251,43.8404,43.6596,43.8314,36635.000444889,0
+FTCS.US,D,20170901,000000,43.9388,43.9388,43.7549,43.8026,54515.722737738,0
+FTCS.US,D,20170905,000000,43.7639,43.7659,43.4469,43.6029,31285.980408501,0
+FTCS.US,D,20170906,000000,43.7738,43.7738,43.5949,43.7251,34131.075355418,0
+FTCS.US,D,20170907,000000,43.9298,43.9298,43.7251,43.8791,37657.503616472,0
+FTCS.US,D,20170908,000000,43.8672,43.9864,43.7599,43.8831,21980.798986781,0
+FTCS.US,D,20170911,000000,44.1325,44.3252,44.1325,44.3064,93420.156895149,0
+FTCS.US,D,20170912,000000,44.4664,44.4664,44.2786,44.366,28574.736762587,0
+FTCS.US,D,20170913,000000,44.4316,44.4316,44.2249,44.3034,34704.723788295,0
+FTCS.US,D,20170914,000000,44.364,44.364,44.1693,44.3252,61655.129725157,0
+FTCS.US,D,20170915,000000,44.374,44.374,44.1742,44.3104,40203.697537838,0
+FTCS.US,D,20170918,000000,44.4495,44.4495,44.3252,44.4017,47488.026234616,0
+FTCS.US,D,20170919,000000,44.4664,44.4852,44.3929,44.4574,176572.0068418,0
+FTCS.US,D,20170920,000000,44.5896,44.5896,44.2329,44.4754,72710.442067531,0
+FTCS.US,D,20170921,000000,44.6085,44.6085,44.3561,44.4017,42508.35527694,0
+FTCS.US,D,20170922,000000,44.4316,44.4664,44.364,44.4117,24010.709318557,0
+FTCS.US,D,20170925,000000,44.364,44.4942,44.1116,44.2786,52686.086157089,0
+FTCS.US,D,20170926,000000,44.4415,44.4495,44.2587,44.3452,42716.680234143,0
+FTCS.US,D,20170927,000000,44.5141,44.519,44.2497,44.4017,166048.0741004,0
+FTCS.US,D,20170928,000000,44.1594,44.4057,44.1594,44.3829,147888.5787972,0
+FTCS.US,D,20170929,000000,44.3929,44.5995,44.3869,44.5995,40451.272124659,0
+FTCS.US,D,20171002,000000,44.685,44.8509,44.6373,44.8509,112422.00963401,0
+FTCS.US,D,20171003,000000,44.8877,44.996,44.8539,44.996,21472.566603268,0
+FTCS.US,D,20171004,000000,45.0228,45.1172,44.9075,45.0705,38390.16336934,0
+FTCS.US,D,20171005,000000,45.0884,45.298,45.0705,45.298,35621.554880139,0
+FTCS.US,D,20171006,000000,45.1927,45.306,45.1728,45.2782,35310.577045474,0
+FTCS.US,D,20171009,000000,45.3448,45.3617,45.2027,45.2405,33643.977387853,0
+FTCS.US,D,20171010,000000,45.3258,45.3478,45.1838,45.2782,87936.279156997,0
+FTCS.US,D,20171011,000000,45.3348,45.464,45.2683,45.4073,106278.93939842,0
+FTCS.US,D,20171012,000000,45.2583,45.5455,45.2583,45.5127,54081.964010422,0
+FTCS.US,D,20171013,000000,45.5653,45.6458,45.5653,45.5922,79262.111011442,0
+FTCS.US,D,20171016,000000,45.6647,45.6647,45.3795,45.5127,64674.332003457,0
+FTCS.US,D,20171017,000000,45.473,45.5803,45.455,45.5703,38963.811802217,0
+FTCS.US,D,20171018,000000,45.8048,45.8048,45.5803,45.6836,47495.071039932,0
+FTCS.US,D,20171019,000000,45.5882,45.7472,45.4798,45.7472,47922.791362691,0
+FTCS.US,D,20171020,000000,45.8863,46.0085,45.8148,45.9548,37503.524300279,0
+FTCS.US,D,20171023,000000,46.0513,46.1238,45.9161,45.9558,44802.949008448,0
+FTCS.US,D,20171024,000000,46.1039,46.1039,45.8773,45.9558,80862.28821894,0
+FTCS.US,D,20171025,000000,46.0671,46.0671,45.7114,45.9161,64611.935156373,0
+FTCS.US,D,20171026,000000,46.0939,46.1238,45.9826,46.0314,61387.427123149,0
+FTCS.US,D,20171027,000000,46.0939,46.3801,46.0939,46.3553,52701.18216848,0
+FTCS.US,D,20171030,000000,46.3046,46.3225,46.0036,46.1138,53302.003421862,0
+FTCS.US,D,20171031,000000,46.3324,46.3424,46.1238,46.1337,75712.535532921,0
+FTCS.US,D,20171101,000000,46.2956,46.2956,46.088,46.1188,45008.254763373,0
+FTCS.US,D,20171102,000000,46.1903,46.3225,46.0591,46.3225,39705.529161919,0
+FTCS.US,D,20171103,000000,46.3225,46.4527,46.2381,46.4338,48710.803157328,0
+FTCS.US,D,20171106,000000,46.4249,46.4437,46.3523,46.3871,89373.419441468,0
+FTCS.US,D,20171107,000000,46.5202,46.5709,46.4517,46.558,59906.005205263,0
+FTCS.US,D,20171108,000000,46.6624,46.6624,46.4626,46.5679,89351.27862476,0
+FTCS.US,D,20171109,000000,46.3603,46.3961,46.0671,46.3523,38765.550852608,0
+FTCS.US,D,20171110,000000,46.2579,46.4059,46.2191,46.3961,45969.367488632,0
+FTCS.US,D,20171113,000000,46.3424,46.5302,46.3166,46.5103,34496.398831093,0
+FTCS.US,D,20171114,000000,46.3046,46.5202,46.2838,46.5103,47050.241904263,0
+FTCS.US,D,20171115,000000,46.3225,46.3394,46.085,46.1337,35909.385497337,0
+FTCS.US,D,20171116,000000,46.4338,46.7179,46.3781,46.6534,111122.74625358,0
+FTCS.US,D,20171117,000000,46.5004,46.558,46.4159,46.4159,22385.372092073,0
+FTCS.US,D,20171120,000000,46.4706,46.5858,46.4159,46.5481,41886.399607611,0
+FTCS.US,D,20171121,000000,46.6991,46.8969,46.6047,46.8601,54101.085624852,0
+FTCS.US,D,20171122,000000,46.869,46.869,46.6434,46.6892,176730.01176103,0
+FTCS.US,D,20171124,000000,46.7826,46.8969,46.7637,46.8969,9408.8406999412,0
+FTCS.US,D,20171127,000000,46.9147,47.0002,46.8779,47.0002,49266.336376534,0
+FTCS.US,D,20171128,000000,47.0002,47.3767,47.0002,47.3767,33039.130531433,0
+FTCS.US,D,20171129,000000,47.4443,47.5278,47.2645,47.3619,64472.045450812,0
+FTCS.US,D,20171130,000000,47.5377,48.0405,47.5377,47.9312,43362.7895217,0
+FTCS.US,D,20171201,000000,47.9233,47.9411,47.1214,47.7265,72293.792153126,0
+FTCS.US,D,20171204,000000,48.0912,48.1398,47.5835,47.6202,110720.1859498,0
+FTCS.US,D,20171205,000000,47.6202,47.7265,47.3867,47.3867,52739.425397339,0
+FTCS.US,D,20171206,000000,47.3867,47.5467,47.3479,47.5188,56941.148567972,0
+FTCS.US,D,20171207,000000,47.5278,47.64,47.4155,47.5377,33664.105403041,0
+FTCS.US,D,20171208,000000,47.7832,47.8497,47.6679,47.802,52184.898578891,0
+FTCS.US,D,20171211,000000,47.8587,47.9033,47.7732,47.9033,46237.07009064,0
+FTCS.US,D,20171212,000000,47.9133,47.9491,47.8328,47.8825,76585.084991349,0
+FTCS.US,D,20171213,000000,47.9133,48.1498,47.9073,48.0365,76887.005219179,0
+FTCS.US,D,20171214,000000,48.1677,48.1677,47.7345,47.7345,57967.677342594,0
+FTCS.US,D,20171215,000000,47.821,48.1756,47.821,48.1398,67924.000055668,0
+FTCS.US,D,20171218,000000,48.4121,48.4121,48.282,48.282,63594.463988586,0
+FTCS.US,D,20171219,000000,48.4121,48.4121,48.2521,48.3198,91479.816230961,0
+FTCS.US,D,20171220,000000,48.5333,48.5333,48.2919,48.3198,49990.944923326,0
+FTCS.US,D,20171221,000000,48.5065,48.5065,48.1349,48.1488,66742.485564092,0
+FTCS.US,D,20171222,000000,48.2422,48.2422,48.0465,48.1388,38415.323388326,0
+FTCS.US,D,20171226,000000,48.0912,48.2333,48.0912,48.1588,38942.677386269,0
+FTCS.US,D,20171227,000000,48.2333,48.2621,48.1578,48.2233,52174.834571296,0
+FTCS.US,D,20171228,000000,48.3575,48.4031,48.2521,48.3286,58361.180039533,0
+FTCS.US,D,20171229,000000,48.4698,48.4698,48.1756,48.1756,49923.516072445,0
+FTCS.US,D,20180102,000000,48.3575,48.4031,48.272,48.3654,264696.48294081,0
+FTCS.US,D,20180103,000000,48.3943,48.6953,48.3198,48.6794,64497.205469798,0
+FTCS.US,D,20180104,000000,48.7996,48.9804,48.7996,48.9517,80633.83524655,0
+FTCS.US,D,20180105,000000,49.1097,49.3292,49.0669,49.3104,122098.55293596,0
+FTCS.US,D,20180108,000000,49.3392,49.4802,49.2159,49.4802,170021.34429865,0
+FTCS.US,D,20180109,000000,49.5827,49.6999,49.4724,49.6204,116880.3649983,0
+FTCS.US,D,20180110,000000,49.5539,49.5539,49.2925,49.4902,83292.746052972,0
+FTCS.US,D,20180111,000000,49.5439,49.8211,49.4774,49.8211,292347.34380624,0
+FTCS.US,D,20180112,000000,49.9215,50.2156,49.8797,50.1689,101661.57271415,0
+FTCS.US,D,20180116,000000,50.3318,50.5008,49.8519,50,73281.07129813,0
+FTCS.US,D,20180117,000000,50.303,50.7253,50.1977,50.6608,88451.556345827,0
+FTCS.US,D,20180118,000000,50.7353,50.8028,50.5465,50.6608,109303.17368053,0
+FTCS.US,D,20180119,000000,50.8118,50.8783,50.6608,50.8783,80543.259178201,0
+FTCS.US,D,20180122,000000,50.8495,51.1039,50.8068,51.1039,89995.375110797,0
+FTCS.US,D,20180123,000000,51.0751,51.1496,50.936,50.9906,136879.56088976,0
+FTCS.US,D,20180124,000000,51.1794,51.2848,50.8028,51.0274,128603.92744494,0
+FTCS.US,D,20180125,000000,51.2092,51.3225,51.0095,51.2092,143771.39329036,0
+FTCS.US,D,20180126,000000,51.2768,51.8959,51.1893,51.8959,180645.91711599,0
+FTCS.US,D,20180129,000000,51.8611,51.8909,51.4746,51.5381,137379.74206719,0
+FTCS.US,D,20180130,000000,51.0473,51.0681,50.6319,50.7641,105522.12602733,0
+FTCS.US,D,20180131,000000,50.9728,50.9728,50.4342,50.5673,225401.56528874,0
+FTCS.US,D,20180201,000000,50.3219,50.935,50.3219,50.6985,148522.61127563,0
+FTCS.US,D,20180202,000000,50.4233,50.4998,49.7545,49.7744,139928.95519084,0
+FTCS.US,D,20180205,000000,49.4435,49.829,47.33,47.6947,225328.09803331,0
+FTCS.US,D,20180206,000000,47.4712,48.4499,46.5143,48.1896,203066.51323464,0
+FTCS.US,D,20180207,000000,48.282,48.9904,48.1001,48.3008,144492.98263487,0
+FTCS.US,D,20180208,000000,48.3943,48.3943,46.4746,46.4746,99970.819438299,0
+FTCS.US,D,20180209,000000,46.8829,47.496,45.8168,47.2039,169086.39799314,0
+FTCS.US,D,20180212,000000,47.5894,48.12,47.2327,47.8,383454.79175621,0
+FTCS.US,D,20180213,000000,47.6182,48.0912,47.4532,48.0355,144063.24951059,0
+FTCS.US,D,20180214,000000,47.81,48.6506,47.7643,48.6298,193082.0113003,0
+FTCS.US,D,20180215,000000,49.1494,49.3194,48.592,49.3194,113652.83776279,0
+FTCS.US,D,20180216,000000,49.3014,49.7724,49.2369,49.4624,89295.926582991,0
+FTCS.US,D,20180220,000000,49.2159,49.4554,48.9566,49.1296,90609.279574051,0
+FTCS.US,D,20180221,000000,49.1017,49.7645,48.9616,48.9616,87219.72181628,0
+FTCS.US,D,20180222,000000,49.1673,49.4047,48.8951,49.0262,56909.95014443,0
+FTCS.US,D,20180223,000000,49.3491,49.6989,49.1296,49.6989,69088.405734331,0
+FTCS.US,D,20180226,000000,49.9035,50.313,49.8529,50.303,154410.05571832,0
+FTCS.US,D,20180227,000000,50.3497,50.457,49.7446,49.7495,130016.91411118,0
+FTCS.US,D,20180228,000000,49.9513,50.0854,49.2209,49.2209,103470.07487885,0
+FTCS.US,D,20180301,000000,49.2159,49.2438,48.0803,48.3098,94556.383352549,0
+FTCS.US,D,20180302,000000,48.0733,48.6506,47.8835,48.5343,83842.240867622,0
+FTCS.US,D,20180305,000000,48.4221,49.1584,48.3336,49.0182,70119.96651275,0
+FTCS.US,D,20180306,000000,49.2925,49.3194,48.8294,49.1296,87524.661246388,0
+FTCS.US,D,20180307,000000,48.8196,49.3342,48.7321,49.2537,117108.81797069,0
+FTCS.US,D,20180308,000000,49.3491,49.4564,49.1384,49.4047,77525.063300661,0
+FTCS.US,D,20180309,000000,49.9035,50.2543,49.679,50.2543,128524.42178494,0
+FTCS.US,D,20180312,000000,50.3219,50.3219,49.8668,49.98,108943.88860941,0
+FTCS.US,D,20180313,000000,50.2057,50.3219,49.7337,49.8668,168335.6230266,0
+FTCS.US,D,20180314,000000,50.2444,50.2444,49.3591,49.5141,72702.390861456,0
+FTCS.US,D,20180315,000000,49.6492,49.8668,49.5081,49.679,78907.857944122,0
+FTCS.US,D,20180316,000000,49.7446,49.9025,49.5727,49.6204,81711.690459903,0
+FTCS.US,D,20180319,000000,49.6005,49.6005,48.7907,49.1961,102449.58450879,0
+FTCS.US,D,20180320,000000,49.2159,49.363,49.1047,49.1961,79785.439406347,0
+FTCS.US,D,20180321,000000,49.1772,49.5637,49.0451,49.0451,83562.4614565,0
+FTCS.US,D,20180322,000000,48.7986,48.7986,47.7772,47.796,127112.44151945,0
+FTCS.US,D,20180323,000000,47.8995,47.972,46.8382,46.8929,113842.04110556,0
+FTCS.US,D,20180326,000000,47.5397,48.1458,47.171,48.1071,126766.23965821,0
+FTCS.US,D,20180327,000000,48.4201,48.4201,47.0846,47.3887,131729.80820373,0
+FTCS.US,D,20180328,000000,47.5397,47.7315,47.0856,47.3112,129658.63544082,0
+FTCS.US,D,20180329,000000,47.6053,48.2899,47.3977,47.8895,118874.04490273,0
+FTCS.US,D,20180402,000000,47.8716,47.8716,46.3761,46.9137,310918.45702006,0
+FTCS.US,D,20180403,000000,47.1899,47.5298,46.873,47.5119,119090.42106602,0
+FTCS.US,D,20180404,000000,46.7637,48.1091,46.7637,47.965,137427.04290288,0
+FTCS.US,D,20180405,000000,48.3088,48.427,48.0206,48.2988,53271.811399079,0
+FTCS.US,D,20180406,000000,48.0028,48.0892,46.8312,47.172,104456.34762309,0
+FTCS.US,D,20180409,000000,47.5497,47.965,47.3022,47.3202,72968.080661946,0
+FTCS.US,D,20180410,000000,48.0325,48.1548,47.6718,48.0325,107591.28598873,0
+FTCS.US,D,20180411,000000,47.7007,48.0623,47.662,47.7007,188699.13599297,0
+FTCS.US,D,20180412,000000,48.0703,48.3495,47.9103,48.1558,102212.07392956,0
+FTCS.US,D,20180413,000000,48.4011,48.4011,47.8755,48.0803,132817.72742468,0
+FTCS.US,D,20180416,000000,48.5046,48.6784,48.28,48.5234,109300.15447824,0
+FTCS.US,D,20180417,000000,48.8951,49.0769,48.746,48.9616,197960.03578127,0
+FTCS.US,D,20180418,000000,49.0649,49.0649,48.8076,48.9804,178256.72171309,0
+FTCS.US,D,20180419,000000,48.8483,48.8483,48.3644,48.5304,249568.26672501,0
+FTCS.US,D,20180420,000000,48.4768,48.5433,48.0325,48.1548,186620.91842474,0
+FTCS.US,D,20180423,000000,48.3456,48.3456,47.9928,48.1925,91089.332736301,0
+FTCS.US,D,20180424,000000,48.4201,48.4201,47.1035,47.4364,133369.23504085,0
+FTCS.US,D,20180425,000000,47.4662,47.5953,46.9802,47.4364,147503.12730633,0
+FTCS.US,D,20180426,000000,47.652,47.9818,47.4085,47.8547,115906.16906317,0
+FTCS.US,D,20180427,000000,47.806,47.8418,47.5953,47.7385,112040.58374618,0
+FTCS.US,D,20180430,000000,47.965,48.0286,47.492,47.492,82210.865236581,0
+FTCS.US,D,20180501,000000,47.4463,47.4562,46.9237,47.4562,65406.991756325,0
+FTCS.US,D,20180502,000000,47.492,47.492,46.9783,47.017,90512.665101146,0
+FTCS.US,D,20180503,000000,46.9812,47.2277,46.4019,47.0757,228239.61543034,0
+FTCS.US,D,20180504,000000,46.9037,47.7205,46.8014,47.5775,71142.469684335,0
+FTCS.US,D,20180507,000000,47.7583,47.806,47.5547,47.6718,83717.447173453,0
+FTCS.US,D,20180508,000000,47.6321,47.8627,47.5477,47.8627,127071.17908832,0
+FTCS.US,D,20180509,000000,47.965,48.1866,47.7613,48.117,165194.64625641,0
+FTCS.US,D,20180510,000000,48.2899,48.4956,48.2183,48.4201,94093.439003209,0
+FTCS.US,D,20180511,000000,48.5046,48.6308,48.3734,48.5234,80309.774202012,0
+FTCS.US,D,20180514,000000,48.591,48.7033,48.4101,48.5145,100023.15227779,0
+FTCS.US,D,20180515,000000,48.4011,48.4201,48.2015,48.3456,130204.10465243,0
+FTCS.US,D,20180516,000000,48.4578,48.6506,48.4201,48.5234,216189.97913765,0
+FTCS.US,D,20180517,000000,48.6208,48.8186,48.5046,48.7033,64039.293124255,0
+FTCS.US,D,20180518,000000,48.7698,48.7897,48.5949,48.7401,74202.934393771,0
+FTCS.US,D,20180521,000000,48.9994,49.1921,48.9994,49.1673,146411.18248234,0
+FTCS.US,D,20180522,000000,49.2935,49.2935,48.8314,48.8573,109495.39622558,0
+FTCS.US,D,20180523,000000,48.7221,48.9616,48.6178,48.9517,121600.38456004,0
+FTCS.US,D,20180524,000000,48.9517,49.055,48.6695,49.0182,96736.247397481,0
+FTCS.US,D,20180525,000000,48.9994,49.0182,48.8483,48.9,85085.145805522,0
+FTCS.US,D,20180529,000000,48.6784,48.6784,48.1071,48.3356,271270.29270143,0
+FTCS.US,D,20180530,000000,48.6308,49.1306,48.6308,49.055,110572.24503817,0
+FTCS.US,D,20180531,000000,49.0649,49.0649,48.5611,48.591,147371.28880685,0
+FTCS.US,D,20180601,000000,48.9427,49.1146,48.9019,49.0739,106471.16194348,0
+FTCS.US,D,20180604,000000,49.1494,49.4147,49.1494,49.4057,219097.47093165,0
+FTCS.US,D,20180605,000000,49.3302,49.5012,49.2399,49.4724,137406.9148877,0
+FTCS.US,D,20180606,000000,49.6224,49.8967,49.5042,49.8967,138989.98328228,0
+FTCS.US,D,20180607,000000,49.993,50.0517,49.7387,49.8867,140991.7143928,0
+FTCS.US,D,20180608,000000,49.9055,50.1232,49.7565,50.1232,104888.09354889,0
+FTCS.US,D,20180611,000000,50.2375,50.3636,50.142,50.2285,103946.10243806,0
+FTCS.US,D,20180612,000000,50.3636,50.3636,50.1063,50.2573,127518.02102551,0
+FTCS.US,D,20180613,000000,50.3825,50.4183,50.143,50.143,114632.06570172,0
+FTCS.US,D,20180614,000000,50.3537,50.4004,50.0457,50.1142,83042.152263873,0
+FTCS.US,D,20180615,000000,50.0605,50.2871,49.832,50.2772,103940.0640335,0
+FTCS.US,D,20180618,000000,50.1331,50.2255,49.8947,50.2185,73977.500623659,0
+FTCS.US,D,20180619,000000,50.003,50.003,49.5379,49.7764,90866.918168466,0
+FTCS.US,D,20180620,000000,49.8867,49.8867,49.6512,49.681,83463.834182075,0
+FTCS.US,D,20180621,000000,49.7197,49.7197,49.2617,49.3869,116259.41572973,0
+FTCS.US,D,20180622,000000,49.526,49.526,49.2537,49.2537,68531.866114365,0
+FTCS.US,D,20180625,000000,49.1374,49.1374,48.4161,48.6933,85322.656384749,0
+FTCS.US,D,20180626,000000,48.8056,48.8254,48.585,48.588,100099.63873551,0
+FTCS.US,D,20180627,000000,48.7669,48.9487,48.1408,48.1508,86958.057618828,0
+FTCS.US,D,20180628,000000,48.1985,48.5304,48.0375,48.4261,126578.0427162,0
+FTCS.US,D,20180629,000000,48.7003,48.9546,48.4638,48.5493,83898.599310151,0
+FTCS.US,D,20180702,000000,48.3595,48.5721,48.2173,48.5591,133499.06073882,0
+FTCS.US,D,20180703,000000,48.8254,48.8454,48.3793,48.3973,79137.317317272,0
+FTCS.US,D,20180705,000000,48.7291,48.7291,48.3694,48.7191,75174.111126624,0
+FTCS.US,D,20180706,000000,48.7092,49.0163,48.6178,48.8553,96108.253323595,0
+FTCS.US,D,20180709,000000,49.1374,49.4386,49.1176,49.4336,89182.203297175,0
+FTCS.US,D,20180710,000000,49.5747,49.6502,49.4754,49.6323,155400.3540656,0
+FTCS.US,D,20180711,000000,49.4802,49.4802,49.1852,49.2627,176694.78773445,0
+FTCS.US,D,20180712,000000,49.5549,49.681,49.4534,49.6412,104793.4918775,0
+FTCS.US,D,20180713,000000,49.7197,49.8579,49.5647,49.842,82789.545673255,0
+FTCS.US,D,20180716,000000,49.9752,49.9752,49.5965,49.6512,71777.508563537,0
+FTCS.US,D,20180717,000000,49.6124,49.8231,49.529,49.7764,78240.614240617,0
+FTCS.US,D,20180718,000000,49.7764,50.0139,49.7665,49.984,99003.668308484,0
+FTCS.US,D,20180719,000000,49.9652,50.0327,49.8509,49.9453,383395.41411141,0
+FTCS.US,D,20180720,000000,49.832,50.0238,49.7466,49.8977,91088.326335542,0
+FTCS.US,D,20180723,000000,49.9453,49.9453,49.7665,49.7952,62045.613219818,0
+FTCS.US,D,20180724,000000,50.0238,50.1341,49.7495,49.9155,152931.65300272,0
+FTCS.US,D,20180725,000000,50.0327,50.617,49.9513,50.5643,98789.304946725,0
+FTCS.US,D,20180726,000000,50.5057,50.7243,50.5057,50.63,96478.608803066,0
+FTCS.US,D,20180727,000000,50.8098,50.8098,50.1927,50.3835,85874.164000918,0
+FTCS.US,D,20180730,000000,50.319,50.467,49.9155,49.9155,82047.828313553,0
+FTCS.US,D,20180731,000000,50.3745,50.4928,50.1629,50.467,71652.714869368,0
+FTCS.US,D,20180801,000000,50.467,50.5643,50.0327,50.1927,225328.09803331,0
+FTCS.US,D,20180802,000000,50.0327,50.3935,49.8777,50.3656,108086.43516237,0
+FTCS.US,D,20180803,000000,50.467,50.5246,50.302,50.5057,80022.949985573,0
+FTCS.US,D,20180806,000000,50.5643,50.6677,50.4203,50.611,164943.04606655,0
+FTCS.US,D,20180807,000000,50.8008,50.9718,50.6876,50.8923,127625.70590676,0
+FTCS.US,D,20180808,000000,50.9071,50.9449,50.7333,50.8585,90582.106753547,0
+FTCS.US,D,20180809,000000,50.9071,50.926,50.6608,50.6776,98599.095203192,0
+FTCS.US,D,20180810,000000,50.5157,50.5823,50.2891,50.3955,112439.11844692,0
+FTCS.US,D,20180813,000000,50.5445,50.5445,50.1152,50.2017,105657.99012986,0
+FTCS.US,D,20180814,000000,50.3278,50.611,50.1878,50.5643,127560.2898574,0
+FTCS.US,D,20180815,000000,50.4203,50.4292,50.0615,50.3935,101532.75341694,0
+FTCS.US,D,20180816,000000,50.63,50.9618,50.5912,50.8286,264871.59667295,0
+FTCS.US,D,20180817,000000,50.8098,51.085,50.771,51.0473,188221.09563224,0
+FTCS.US,D,20180820,000000,51.0572,51.2489,51.0572,51.1655,132641.60729178,0
+FTCS.US,D,20180821,000000,51.2867,51.4358,51.2529,51.3613,109483.31941646,0
+FTCS.US,D,20180822,000000,51.2201,51.2201,51.0274,51.0373,202036.96525774,0
+FTCS.US,D,20180823,000000,50.9171,51.1596,50.9171,51.0572,108333.00334843,0
+FTCS.US,D,20180824,000000,51.1406,51.3364,51.085,51.3146,99884.268972988,0
+FTCS.US,D,20180827,000000,51.4556,51.7468,51.4556,51.6901,138360.98280763,0
+FTCS.US,D,20180828,000000,51.865,51.865,51.5977,51.6524,69819.05268568,0
+FTCS.US,D,20180829,000000,51.7706,52.0121,51.7041,51.9982,140413.03395613,0
+FTCS.US,D,20180830,000000,51.9386,51.9584,51.6474,51.7786,99046.94354114,0
+FTCS.US,D,20180831,000000,51.6355,51.9008,51.6176,51.8909,92119.887113961,0
+FTCS.US,D,20180904,000000,51.8561,51.9306,51.6931,51.9306,124934.59027604,0
+FTCS.US,D,20180905,000000,51.8462,51.9485,51.7021,51.8819,81791.196119898,0
+FTCS.US,D,20180906,000000,51.9386,52.0747,51.713,52.0359,125004.03192844,0
+FTCS.US,D,20180907,000000,51.8819,52.0359,51.7557,51.9107,153918.93214772,0
+FTCS.US,D,20180910,000000,52.0081,52.1025,51.9783,51.9783,52589.471684183,0
+FTCS.US,D,20180911,000000,51.8909,52.0827,51.7706,52.026,75240.533576747,0
+FTCS.US,D,20180912,000000,52.0747,52.176,51.8849,52.0459,147991.23167466,0
+FTCS.US,D,20180913,000000,52.2347,52.4354,52.186,52.4065,154973.6401436,0
+FTCS.US,D,20180914,000000,52.4443,52.6292,52.4354,52.5953,107845.90538087,0
+FTCS.US,D,20180917,000000,52.5387,52.6192,52.4165,52.4722,68128.299409832,0
+FTCS.US,D,20180918,000000,52.4722,52.816,52.3767,52.7405,76893.043623736,0
+FTCS.US,D,20180919,000000,52.6629,52.8239,52.6053,52.661,150864.50584283,0
+FTCS.US,D,20180920,000000,52.9193,53.0723,52.807,52.9948,133340.04941882,0
+FTCS.US,D,20180921,000000,53.2223,53.272,53.0525,53.111,107468.50509608,0
+FTCS.US,D,20180924,000000,52.9471,52.962,52.7027,52.7772,179750.22044009,0
+FTCS.US,D,20180925,000000,52.8438,52.8438,52.5953,52.643,61906.729915016,0
+FTCS.US,D,20180926,000000,52.6341,52.8965,52.4722,52.5188,91127.575965159,0
+FTCS.US,D,20180927,000000,52.5655,52.7712,52.501,52.5288,102903.47125129,0
+FTCS.US,D,20180928,000000,52.4522,52.5953,52.3489,52.5467,87224.753820078,0
+FTCS.US,D,20181001,000000,52.8338,52.8636,52.6312,52.7673,392628.13467844,0
+FTCS.US,D,20181002,000000,52.7573,52.8706,52.6182,52.7871,231259.8241094,0
+FTCS.US,D,20181003,000000,53.0525,53.1498,52.797,52.8805,552119.50783115,0
+FTCS.US,D,20181004,000000,52.8537,52.8537,52.2724,52.5556,262889.99357762,0
+FTCS.US,D,20181005,000000,52.5755,52.637,52.0349,52.2824,149440.44876824,0
+FTCS.US,D,20181008,000000,52.1592,52.331,51.864,52.2824,115054.75402069,0
+FTCS.US,D,20181009,000000,52.1592,52.2525,51.9544,51.9972,97876.499457919,0
+FTCS.US,D,20181010,000000,51.8998,51.8998,50.2454,50.2752,148021.42369743,0
+FTCS.US,D,20181011,000000,50.2067,50.4023,48.9526,49.1116,280473.82764644,0
+FTCS.US,D,20181012,000000,49.8192,49.8927,49.0779,49.676,226809.51995118,0
+FTCS.US,D,20181015,000000,49.6274,49.8002,49.4286,49.4475,157849.93351407,0
+FTCS.US,D,20181016,000000,49.9205,50.5176,49.7327,50.4928,154672.72631653,0
+FTCS.US,D,20181017,000000,50.4451,50.5842,49.9702,50.463,258088.45555437,0
+FTCS.US,D,20181018,000000,50.3517,50.4928,49.6363,49.9304,130323.86634281,0
+FTCS.US,D,20181019,000000,50.0675,50.3338,49.837,49.9403,96815.753057476,0
+FTCS.US,D,20181022,000000,50.0675,50.14,49.6959,49.9304,126768.25245973,0
+FTCS.US,D,20181023,000000,49.2477,49.8002,48.8046,49.5597,162021.46466191,0
+FTCS.US,D,20181024,000000,49.5399,49.5399,47.9798,48.114,274698.09368806,0
+FTCS.US,D,20181025,000000,48.4658,49.1296,48.1806,48.8761,222683.27683751,0
+FTCS.US,D,20181026,000000,48.3913,48.6108,47.6669,48.1528,198618.22187794,0
+FTCS.US,D,20181029,000000,48.6596,48.9517,47.2685,47.821,235477.64969218,0
+FTCS.US,D,20181030,000000,47.971,48.6516,47.9153,48.6406,433619.84401092,0
+FTCS.US,D,20181031,000000,49.3054,49.7357,49.2567,49.2865,218120.25579424,0
+FTCS.US,D,20181101,000000,49.4276,49.6562,49.1792,49.5896,311971.15221443,0
+FTCS.US,D,20181102,000000,49.847,50.0805,49.1316,49.4087,433371.26302334,0
+FTCS.US,D,20181105,000000,49.4564,49.8718,49.4037,49.8002,217232.61032442,0
+FTCS.US,D,20181106,000000,49.8648,50.16,49.847,50.15,208296.77798142,0
+FTCS.US,D,20181107,000000,50.6081,51.2569,50.453,51.2569,262751.11027282,0
+FTCS.US,D,20181108,000000,51.1685,51.3215,51.0473,51.2848,221430.30789202,0
+FTCS.US,D,20181109,000000,51.2181,51.2181,50.6558,50.9688,251065.79105505,0
+FTCS.US,D,20181112,000000,50.9499,50.9499,50.0288,50.0755,308123.68211111,0
+FTCS.US,D,20181113,000000,50.1112,50.4928,49.837,49.989,174662.86460115,0
+FTCS.US,D,20181114,000000,50.5216,50.5216,49.3809,49.6462,172761.77356659,0
+FTCS.US,D,20181115,000000,49.3432,50.2901,49.1514,50.2265,214361.34895776,0
+FTCS.US,D,20181116,000000,50.0943,50.5505,49.9602,50.3239,334164.30176145,0
+FTCS.US,D,20181119,000000,50.4063,50.4063,49.2964,49.5499,312646.44712401,0
+FTCS.US,D,20181120,000000,48.8186,48.9696,48.3615,48.5036,292742.85930469,0
+FTCS.US,D,20181121,000000,48.7798,48.9746,48.6108,48.6108,157371.89315334,0
+FTCS.US,D,20181123,000000,48.2581,48.6943,48.2581,48.428,43064.894896907,0
+FTCS.US,D,20181126,000000,48.8662,49.0669,48.6695,49.0004,217609.00420845,0
+FTCS.US,D,20181127,000000,48.9239,49.0282,48.6208,49.0103,267065.55032851,0
+FTCS.US,D,20181128,000000,49.3134,50.15,49.1574,50.14,304609.33065918,0
+FTCS.US,D,20181129,000000,50.14,50.2355,49.7714,49.9403,298566.90049953,0
+FTCS.US,D,20181130,000000,50.0943,50.5147,49.9443,50.4253,311815.16009672,0
+FTCS.US,D,20181203,000000,51.2281,51.2281,50.4253,50.8356,345876.79379973,0
+FTCS.US,D,20181204,000000,50.8555,50.8555,49.2289,49.3332,361310.9558464,0
+FTCS.US,D,20181206,000000,48.6943,49.1216,47.81,49.1186,398374.6830148,0
+FTCS.US,D,20181207,000000,49.1216,49.4177,47.8408,48.0495,398949.33784844,0
+FTCS.US,D,20181210,000000,48.0296,48.3893,47.2207,48.278,794574.53398848,0
+FTCS.US,D,20181211,000000,48.8483,48.8861,47.8955,48.1716,389095.66801284,0
+FTCS.US,D,20181212,000000,48.7986,48.9626,48.3714,48.3913,391341.95450789,0
+FTCS.US,D,20181213,000000,48.591,48.7221,48.1618,48.4181,336699.42527446,0
+FTCS.US,D,20181214,000000,48.0941,48.1041,47.3987,47.5159,224921.51212649,0
+FTCS.US,D,20181217,000000,47.4105,47.4165,46.3354,46.5749,556214.55252128,0
+FTCS.US,D,20181218,000000,46.9276,47.031,46.2102,46.5361,524899.38649075,0
+FTCS.US,D,20181219,000000,46.4388,47.3082,45.5226,45.779,508871.44799602,0
+FTCS.US,D,20181220,000000,45.5613,45.7889,44.5558,44.9772,964873.64489673,0
+FTCS.US,D,20181221,000000,44.8599,45.773,44.1822,44.1822,851327.48561444,0
+FTCS.US,D,20181224,000000,44.0312,44.1186,43.1706,43.2094,589954.13798127,0
+FTCS.US,D,20181226,000000,43.3983,45.149,43.0365,45.149,795912.04059777,0
+FTCS.US,D,20181227,000000,44.4336,45.7889,44.1384,45.7601,682842.91527544,0
+FTCS.US,D,20181228,000000,46.0661,46.2201,45.464,45.617,1072388.4444278,0
+FTCS.US,D,20181231,000000,45.9628,46.1526,45.7213,46.1526,1032540.006358,0
+FTCS.US,D,20190102,000000,45.5981,46.1616,45.4253,46.0194,1334623.271111,0
+FTCS.US,D,20190103,000000,45.7403,45.7403,44.7485,44.8152,574018.78835641,0
+FTCS.US,D,20190104,000000,45.3318,46.2201,45.2842,46.0483,516009.84858268,0
+FTCS.US,D,20190107,000000,46.0572,46.6404,45.8843,46.2976,366306.72921623,0
+FTCS.US,D,20190108,000000,46.7259,46.9276,46.2728,46.7259,346365.90456882,0
+FTCS.US,D,20190109,000000,46.9276,47.0509,46.6216,46.8511,486925.87303581,0
+FTCS.US,D,20190110,000000,46.5163,47.1482,46.4984,47.0896,357310.51282765,0
+FTCS.US,D,20190111,000000,46.9852,47.0896,46.7259,47.0597,346661.78639209,0
+FTCS.US,D,20190114,000000,46.8322,47.0597,46.7419,46.9455,217758.95792161,0
+FTCS.US,D,20190115,000000,46.9952,47.3202,46.9177,47.2436,463282.49999445,0
+FTCS.US,D,20190116,000000,47.3857,47.5308,47.2992,47.3857,408750.67484456,0
+FTCS.US,D,20190117,000000,47.2337,47.8537,47.2337,47.7116,385105.28900168,0
+FTCS.US,D,20190118,000000,48.0653,48.4459,47.9501,48.3605,461638.04115354,0
+FTCS.US,D,20190122,000000,48.1886,48.1886,47.5208,47.7782,353824.34059698,0
+FTCS.US,D,20190123,000000,48.0365,48.0922,47.3658,47.8617,223056.65151926,0
+FTCS.US,D,20190124,000000,47.807,47.8646,47.5308,47.7593,303029.28146686,0
+FTCS.US,D,20190125,000000,48.0465,48.437,48.0465,48.2273,629355.73411384,0
+FTCS.US,D,20190128,000000,47.9968,48.0743,47.6818,48.0365,377097.35815887,0
+FTCS.US,D,20190129,000000,48.1886,48.3565,48.0623,48.2958,448253.91745383,0
+FTCS.US,D,20190130,000000,48.437,48.9726,48.1965,48.7489,570348.44478676,0
+FTCS.US,D,20190131,000000,48.7231,49.212,48.6009,49.1246,382967.69378865,0
+FTCS.US,D,20190201,000000,49.212,49.4237,49.0829,49.2895,627624.72480762,0
+FTCS.US,D,20190204,000000,49.2984,49.5935,49.0491,49.5935,324093.2493618,0
+FTCS.US,D,20190205,000000,49.6124,49.7009,49.4415,49.6412,265262.08016761,0
+FTCS.US,D,20190206,000000,49.5647,49.681,49.5071,49.6512,267402.69458293,0
+FTCS.US,D,20190207,000000,49.4882,49.5747,49.0679,49.4316,312397.86613643,0
+FTCS.US,D,20190208,000000,49.2895,49.4982,49.0679,49.4982,428243.65115403,0
+FTCS.US,D,20190211,000000,49.6224,49.6512,49.3959,49.5071,246800.66463656,0
+FTCS.US,D,20190212,000000,49.8519,50.2832,49.8202,50.1967,227362.03396811,0
+FTCS.US,D,20190213,000000,50.3607,50.5862,50.3209,50.453,341792.81951796,0
+FTCS.US,D,20190214,000000,50.303,50.462,50.0188,50.2832,242338.28366924,0
+FTCS.US,D,20190215,000000,50.627,50.9439,50.5912,50.9439,250100.65272675,0
+FTCS.US,D,20190219,000000,50.8178,51.0939,50.6945,50.9439,266804.89253183,0
+FTCS.US,D,20190220,000000,50.9996,51.2877,50.9816,51.2877,239068.48760185,0
+FTCS.US,D,20190221,000000,51.1416,51.1913,50.8953,51.084,688973.90870191,0
+FTCS.US,D,20190222,000000,51.1616,51.4278,51.1616,51.4278,344386.31427502,0
+FTCS.US,D,20190225,000000,51.6792,51.7746,51.3632,51.4089,302542.18349929,0
+FTCS.US,D,20190226,000000,51.3533,51.5252,51.2927,51.3156,232894.21894272,0
+FTCS.US,D,20190227,000000,51.2499,51.3434,51.0433,51.2877,240385.86619595,0
+FTCS.US,D,20190228,000000,51.2499,51.2976,51.1128,51.1516,224415.2925445,0
+FTCS.US,D,20190301,000000,51.4964,51.5481,51.1516,51.3632,519403.43194349,0
+FTCS.US,D,20190304,000000,51.6106,51.6106,50.6647,51.0264,350286.84192757,0
+FTCS.US,D,20190305,000000,51.0562,51.1228,50.9439,50.9439,287305.27600148,0
+FTCS.US,D,20190306,000000,51.0463,51.0641,50.7323,50.769,223512.55106328,0
+FTCS.US,D,20190307,000000,50.7403,50.7403,50.138,50.313,305679.13466645,0
+FTCS.US,D,20190308,000000,50.1182,50.1868,49.829,50.1669,443354.75855692,0
+FTCS.US,D,20190311,000000,50.3229,50.8266,50.298,50.8266,211865.47507436,0
+FTCS.US,D,20190312,000000,50.9618,51.0641,50.8953,50.9519,266882.3853903,0
+FTCS.US,D,20190313,000000,51.1318,51.4766,51.0363,51.2788,230430.54988363,0
+FTCS.US,D,20190314,000000,51.3722,51.3722,51.1128,51.2599,200625.99139301,0
+FTCS.US,D,20190315,000000,51.3632,51.5252,51.2599,51.4,309778.20495963,0
+FTCS.US,D,20190318,000000,51.4576,51.7487,51.4576,51.7081,248809.4405524,0
+FTCS.US,D,20190319,000000,51.9257,52.0319,51.4477,51.6206,472691.3406944,0
+FTCS.US,D,20190320,000000,51.6106,51.6106,51.0939,51.2599,400386.47813291,0
+FTCS.US,D,20190321,000000,51.1318,51.8531,51.0403,51.7389,434360.55496986,0
+FTCS.US,D,20190322,000000,51.6901,51.6901,50.8068,50.8256,781446.03608167,0
+FTCS.US,D,20190325,000000,50.8256,51.093,50.6608,50.8555,394181.01105025,0
+FTCS.US,D,20190326,000000,51.1714,51.3632,50.9748,51.2301,204989.74508592,0
+FTCS.US,D,20190327,000000,51.2877,51.3632,50.8256,51.0831,285951.66698004,0
+FTCS.US,D,20190328,000000,51.2788,51.5192,51.1516,51.4288,336498.14512258,0
+FTCS.US,D,20190329,000000,51.7189,51.8332,51.5739,51.8044,377286.56150164,0
+FTCS.US,D,20190401,000000,52.2257,52.5218,52.1492,52.4473,278484.17334505,0
+FTCS.US,D,20190402,000000,52.4384,52.4652,52.1969,52.3609,375304.95840632,0
+FTCS.US,D,20190403,000000,52.5695,52.5924,52.2635,52.3609,340483.49212993,0
+FTCS.US,D,20190404,000000,52.4752,52.6093,52.3509,52.5417,352576.40365528,0
+FTCS.US,D,20190405,000000,52.6679,52.7732,52.6192,52.7365,340206.73192108,0
+FTCS.US,D,20190408,000000,52.7633,52.8676,52.5795,52.8676,324405.23359722,0
+FTCS.US,D,20190409,000000,52.7444,52.7444,52.4294,52.5417,478665.33560239,0
+FTCS.US,D,20190410,000000,52.6679,52.6679,52.4095,52.5595,427620.68908394,0
+FTCS.US,D,20190411,000000,52.7365,52.7533,52.5317,52.6778,370822.4494238,0
+FTCS.US,D,20190412,000000,53.0505,53.1398,52.8497,53.0892,291697.20891564,0
+FTCS.US,D,20190415,000000,53.129,53.1478,52.963,53.1091,191927.66962924,0
+FTCS.US,D,20190416,000000,53.3376,53.3694,53.0803,53.2124,236553.49210402,0
+FTCS.US,D,20190417,000000,53.4728,53.4728,53.0127,53.0991,203094.6924559,0
+FTCS.US,D,20190418,000000,53.272,53.272,52.9928,53.1955,339872.60686896,0
+FTCS.US,D,20190422,000000,53.0405,53.1091,52.9302,53.0505,333081.4145443,0
+FTCS.US,D,20190423,000000,53.1955,53.5969,53.0892,53.5503,373635.33954642,0
+FTCS.US,D,20190424,000000,53.5204,53.6754,53.3963,53.5403,279348.6715974,0
+FTCS.US,D,20190425,000000,53.1478,53.2323,52.7503,53.1478,536236.49104577,0
+FTCS.US,D,20190426,000000,53.1955,53.435,53.0365,53.3863,399550.15910183,0
+FTCS.US,D,20190429,000000,53.4061,53.4866,53.3475,53.3475,151730.01049595,0
+FTCS.US,D,20190430,000000,53.4906,53.6556,53.1866,53.5781,236648.0937754,0
+FTCS.US,D,20190501,000000,53.6357,53.6357,53.0505,53.0603,283049.20718984,0
+FTCS.US,D,20190502,000000,53.1578,53.1766,52.6778,52.9342,216008.82700095,0
+FTCS.US,D,20190503,000000,53.0505,53.1955,52.9342,53.1766,204827.71456365,0
+FTCS.US,D,20190506,000000,52.5218,53.0763,52.3797,53.0028,311695.39840634,0
+FTCS.US,D,20190507,000000,52.5507,52.5894,51.7577,52.1314,379076.94845267,0
+FTCS.US,D,20190508,000000,52.1114,52.5109,51.9962,52.2834,353266.79457625,0
+FTCS.US,D,20190509,000000,51.9376,52.2257,51.555,52.1512,342445.97361082,0
+FTCS.US,D,20190510,000000,51.9376,52.5537,51.3891,52.4552,261036.20337875,0
+FTCS.US,D,20190513,000000,51.555,51.6335,51.1029,51.3821,403932.0280084,0
+FTCS.US,D,20190514,000000,51.4874,52.0916,51.4874,51.8044,274929.56586272,0
+FTCS.US,D,20190515,000000,51.5163,52.2257,51.5163,52.1114,221883.18823376,0
+FTCS.US,D,20190516,000000,52.343,52.9013,52.343,52.639,187059.70915586,0
+FTCS.US,D,20190517,000000,52.1969,52.7692,52.0817,52.4552,211193.19936706,0
+FTCS.US,D,20190520,000000,52.1214,52.4055,52.0349,52.2257,314773.97832945,0
+FTCS.US,D,20190521,000000,52.4473,52.7146,52.3609,52.6778,190645.51506172,0
+FTCS.US,D,20190522,000000,52.5993,52.7175,52.504,52.6192,205174.92282566,0
+FTCS.US,D,20190523,000000,52.1671,52.2108,51.7766,52.025,568648.63390408,0
+FTCS.US,D,20190524,000000,52.2834,52.3231,51.8939,52.0737,207601.35505664,0
+FTCS.US,D,20190528,000000,52.0817,52.3231,51.555,51.5649,186123.75644958,0
+FTCS.US,D,20190529,000000,51.3434,51.3682,50.8943,51.2499,222334.05577399,0
+FTCS.US,D,20190530,000000,51.3066,51.5789,51.2301,51.4776,297289.77793582,0
+FTCS.US,D,20190531,000000,51.093,51.2191,50.8555,50.8943,316058.14569849,0
+FTCS.US,D,20190603,000000,50.8743,51.3334,50.7581,50.9429,494635.90925383,0
+FTCS.US,D,20190604,000000,51.4586,52.0548,51.3623,52.0349,325341.1863035,0
+FTCS.US,D,20190605,000000,52.3698,52.5993,52.1641,52.5507,616083.32089844,0
+FTCS.US,D,20190606,000000,52.7533,52.954,52.5109,52.803,233363.20169661,0
+FTCS.US,D,20190607,000000,53.1478,53.5403,53.0882,53.4061,201729.00662536,0
+FTCS.US,D,20190610,000000,53.7033,53.7331,53.4816,53.4816,307009.59647043,0
+FTCS.US,D,20190611,000000,53.9407,53.9706,53.2363,53.3188,254168.52459638,0
+FTCS.US,D,20190612,000000,53.4628,53.5304,53.2919,53.3674,182932.45964142,0
+FTCS.US,D,20190613,000000,53.4906,53.6596,53.3545,53.588,292322.18378725,0
+FTCS.US,D,20190614,000000,53.5204,53.6754,53.3664,53.4628,331337.3220282,0
+FTCS.US,D,20190617,000000,53.5781,53.588,53.3953,53.4151,200486.10168745,0
+FTCS.US,D,20190618,000000,53.7698,54.0789,53.6874,53.9139,413674.99376048,0
+FTCS.US,D,20190619,000000,53.9716,54.2229,53.8384,54.1564,208299.79718369,0
+FTCS.US,D,20190620,000000,54.7039,54.8678,54.3462,54.7505,274952.71308019,0
+FTCS.US,D,20190621,000000,54.7992,54.8678,54.5697,54.5697,281880.77590813,0
+FTCS.US,D,20190624,000000,54.7039,54.7148,54.5002,54.53,241477.81101992,0
+FTCS.US,D,20190625,000000,54.676,54.676,54.1464,54.1464,222646.04000941,0
+FTCS.US,D,20190626,000000,54.3094,54.3094,53.9129,53.9318,309335.38862547,0
+FTCS.US,D,20190627,000000,54.0689,54.1256,53.9318,54.0599,278667.33828327,0
+FTCS.US,D,20190628,000000,54.4435,54.4435,54.0997,54.3004,310661.82482641,0
+FTCS.US,D,20190701,000000,54.9245,54.9245,54.4574,54.684,380089.38761667,0
+FTCS.US,D,20190702,000000,54.7217,54.9344,54.5647,54.9344,196456.47304669,0
+FTCS.US,D,20190703,000000,55.146,55.4431,55.0497,55.4431,126497.53065544,0
+FTCS.US,D,20190705,000000,55.0973,55.3219,54.8857,55.2822,95293.068708454,0
+FTCS.US,D,20190708,000000,55.1073,55.1659,54.8489,55.0119,176215.74097296,0
+FTCS.US,D,20190709,000000,54.8857,55.002,54.7645,55.002,139433.8060172,0
+FTCS.US,D,20190710,000000,55.2523,55.3238,55.0298,55.1848,376306.32716196,0
+FTCS.US,D,20190711,000000,55.3378,55.3567,54.988,55.3567,210851.02310886,0
+FTCS.US,D,20190712,000000,55.3945,55.6726,55.3765,55.6726,158176.00736012,0
+FTCS.US,D,20190715,000000,55.8585,55.8585,55.6011,55.7323,283715.44449258,0
+FTCS.US,D,20190716,000000,55.7909,55.8426,55.6091,55.6826,252823.97318177,0
+FTCS.US,D,20190717,000000,55.6637,55.6637,55.1262,55.136,274480.71112402,0
+FTCS.US,D,20190718,000000,55.0973,55.3567,54.9483,55.3288,176430.10433472,0
+FTCS.US,D,20190719,000000,55.4818,55.5117,54.983,55.0208,290465.37438609,0
+FTCS.US,D,20190722,000000,55.0973,55.2037,54.9006,55.0298,197185.10719651,0
+FTCS.US,D,20190723,000000,55.1907,55.3745,54.998,55.3666,185595.39605088,0
+FTCS.US,D,20190724,000000,55.2424,55.463,55.1768,55.463,226051.70017933,0
+FTCS.US,D,20190725,000000,55.3378,55.3845,55.0904,55.2136,180018.92944286,0
+FTCS.US,D,20190726,000000,55.3845,55.5545,55.2335,55.5415,202673.0105377,0
+FTCS.US,D,20190729,000000,55.5415,55.6548,55.4431,55.5415,153580.78149254,0
+FTCS.US,D,20190730,000000,55.301,55.463,55.156,55.3467,198684.64432807,0
+FTCS.US,D,20190731,000000,55.5315,55.5315,54.3759,54.8857,264472.05557146,0
+FTCS.US,D,20190801,000000,54.8957,55.453,54.3074,54.4812,248445.12347748,0
+FTCS.US,D,20190802,000000,54.3759,54.4912,53.8483,54.2428,305167.88308066,0
+FTCS.US,D,20190805,000000,53.4728,53.5571,52.1641,52.5765,842238.680356,0
+FTCS.US,D,20190806,000000,52.952,53.5403,52.8378,53.5304,326725.99374848,0
+FTCS.US,D,20190807,000000,52.8656,53.7122,52.492,53.5969,334486.35000447,0
+FTCS.US,D,20190808,000000,53.8771,54.6174,53.8454,54.6174,471462.52536713,0
+FTCS.US,D,20190809,000000,54.5597,54.6174,53.8771,54.3859,155694.22308735,0
+FTCS.US,D,20190812,000000,54.0212,54.2219,53.5105,53.7132,217693.54187224,0
+FTCS.US,D,20190813,000000,53.6556,54.7217,53.5403,54.4714,348175.41313428,0
+FTCS.US,D,20190814,000000,53.6754,53.8583,52.8656,52.8845,296942.56967381,0
+FTCS.US,D,20190815,000000,52.952,53.2173,52.7047,53.0981,256967.32510837,0
+FTCS.US,D,20190816,000000,53.5403,53.8881,53.435,53.8186,181518.46657441,0
+FTCS.US,D,20190819,000000,54.5399,54.5637,54.2607,54.4624,152560.29112248,0
+FTCS.US,D,20190820,000000,54.3581,54.4237,53.9814,54.0411,168760.32414708,0
+FTCS.US,D,20190821,000000,54.4237,54.519,54.3382,54.4912,160992.92308578,0
+FTCS.US,D,20190822,000000,54.6362,54.7456,54.0878,54.4435,991925.69731029,0
+FTCS.US,D,20190823,000000,54.2517,54.4714,52.7812,53.0583,340459.33851171,0
+FTCS.US,D,20190826,000000,53.5105,53.5969,53.1756,53.5969,251322.4232487,0
+FTCS.US,D,20190827,000000,53.8771,54.0222,53.4648,53.6258,253921.95641032,0
+FTCS.US,D,20190828,000000,53.4251,54.0014,53.3466,54.0014,264783.03340612,0
+FTCS.US,D,20190829,000000,54.4624,54.7217,54.1901,54.6085,529085.00724924,0
+FTCS.US,D,20190830,000000,54.829,55.0298,54.3969,54.6085,241570.3998898,0
+FTCS.US,D,20190903,000000,54.2905,54.4704,54.0511,54.2706,229695.87732924,0
+FTCS.US,D,20190904,000000,54.5797,54.7317,54.4435,54.7317,244508.08370658,0
+FTCS.US,D,20190905,000000,55.2822,55.5823,55.2315,55.4332,243477.52932892,0
+FTCS.US,D,20190906,000000,55.5991,55.7323,55.472,55.5713,148686.65459942,0
+FTCS.US,D,20190909,000000,55.6726,55.6726,55.1292,55.3288,147399.46802811,0
+FTCS.US,D,20190910,000000,55.1758,55.1758,54.4764,54.9632,251946.39171956,0
+FTCS.US,D,20190911,000000,55.0119,55.2136,54.7804,55.2136,456411.80200981,0
+FTCS.US,D,20190912,000000,55.453,55.6091,55.2692,55.3845,287466.30012299,0
+FTCS.US,D,20190913,000000,55.4818,55.5315,55.2037,55.309,182189.73588095,0
+FTCS.US,D,20190916,000000,55.0298,55.155,54.9045,54.992,297393.43721404,0
+FTCS.US,D,20190917,000000,55.0298,55.2424,54.9702,55.2424,293328.58454669,0
+FTCS.US,D,20190918,000000,55.2037,55.2822,54.7128,55.2722,257311.51416809,0
+FTCS.US,D,20190919,000000,55.319,55.5902,55.2673,55.3378,195823.446969,0
+FTCS.US,D,20190920,000000,55.4818,55.5355,54.9712,55.0785,160148.55284861,0
+FTCS.US,D,20190923,000000,54.992,55.153,54.8757,55.0497,281559.73406588,0
+FTCS.US,D,20190924,000000,55.3745,55.4243,54.5339,54.7505,284059.6335523,0
+FTCS.US,D,20190925,000000,54.7407,54.9642,54.4425,54.8767,275427.73423865,0
+FTCS.US,D,20190926,000000,55.0208,55.0407,54.5747,54.8767,271072.03175182,0
+FTCS.US,D,20190927,000000,55.1282,55.1282,54.1971,54.5489,271326.65114396,0
+FTCS.US,D,20190930,000000,54.6562,54.992,54.6075,54.829,288149.64623864,0
+FTCS.US,D,20191001,000000,55.0129,55.0407,54.0481,54.0947,522323.0005466,0
+FTCS.US,D,20191002,000000,53.7579,53.7579,52.7832,53.0613,1134098.9261947,0
+FTCS.US,D,20191003,000000,53.0415,53.4866,52.5298,53.4866,517869.67718611,0
+FTCS.US,D,20191004,000000,53.6208,54.2925,53.6208,54.2885,221385.01985784,0
+FTCS.US,D,20191007,000000,54.1722,54.4177,53.9686,54.0083,196656.7467978,0
+FTCS.US,D,20191008,000000,53.7489,53.7489,53.1398,53.1697,425386.47939799,0
+FTCS.US,D,20191009,000000,53.5453,53.8642,53.4191,53.6903,331886.81684285,0
+FTCS.US,D,20191010,000000,53.6606,54.1822,53.6606,53.9884,370191.43614764,0
+FTCS.US,D,20191011,000000,54.684,55.2057,54.6353,54.7039,360542.06566619,0
+FTCS.US,D,20191014,000000,54.7217,54.7367,54.5389,54.5886,261146.90746229,0
+FTCS.US,D,20191015,000000,54.9155,55.2155,54.7764,55.0407,315996.75525216,0
+FTCS.US,D,20191016,000000,54.9453,54.9672,54.7128,54.9254,349624.63022786,0
+FTCS.US,D,20191017,000000,55.2355,55.316,55.0765,55.138,442663.36123519,0
+FTCS.US,D,20191018,000000,55.0983,55.0983,54.7893,55.003,210978.8360053,0
+FTCS.US,D,20191021,000000,55.2842,55.2842,54.9552,55.0983,266681.10523842,0
+FTCS.US,D,20191022,000000,55.2255,55.2255,54.7317,54.7804,476842.74382706,0
+FTCS.US,D,20191023,000000,54.8092,54.834,54.6462,54.8192,240787.42009895,0
+FTCS.US,D,20191024,000000,54.8489,54.8569,54.6045,54.8192,209639.31659449,0
+FTCS.US,D,20191025,000000,54.8192,55.0537,54.7535,54.9055,311350.20294586,0
+FTCS.US,D,20191028,000000,55.1679,55.2444,55.0307,55.1679,469621.81837813,0
+FTCS.US,D,20191029,000000,55.1778,55.6716,55.144,55.465,275355.27338397,0
+FTCS.US,D,20191030,000000,55.5345,55.7551,55.311,55.7551,305722.4098991,0
+FTCS.US,D,20191031,000000,55.7263,55.7263,55.2633,55.4848,260374.99807981,0
+FTCS.US,D,20191101,000000,55.8813,55.8913,55.6358,55.7163,246462.5139814,0
+FTCS.US,D,20191104,000000,56.0343,56.0343,55.5902,55.6588,251382.80729427,0
+FTCS.US,D,20191105,000000,55.775,55.775,55.4073,55.4948,220239.73579361,0
+FTCS.US,D,20191106,000000,55.631,55.7948,55.4848,55.7651,352215.10578264,0
+FTCS.US,D,20191107,000000,56.0741,56.1238,55.9061,55.9777,244863.34317466,0
+FTCS.US,D,20191108,000000,56.084,56.1903,55.9688,56.1714,240625.38957669,0
+FTCS.US,D,20191111,000000,56.0543,56.1089,55.9678,56.0543,165439.20164095,0
+FTCS.US,D,20191112,000000,56.2102,56.3931,56.1039,56.2003,192296.01230719,0
+FTCS.US,D,20191113,000000,56.1804,56.4417,56.0254,56.3454,356986.45178311,0
+FTCS.US,D,20191114,000000,56.3741,56.5928,56.2469,56.5759,303650.23073544,0
+FTCS.US,D,20191115,000000,56.9037,56.9524,56.6236,56.9524,254842.8131052,0
+FTCS.US,D,20191118,000000,56.9037,56.9922,56.8571,56.9724,258621.84795687,0
+FTCS.US,D,20191119,000000,57.2128,57.2724,57.0022,57.2128,293559.05032059,0
+FTCS.US,D,20191120,000000,57.2128,57.2575,56.6633,56.9227,407725.15247071,0
+FTCS.US,D,20191121,000000,56.9724,56.9822,56.6236,56.8471,270305.15437313,0
+FTCS.US,D,20191122,000000,56.9822,56.9822,56.6633,56.867,259171.34277152,0
+FTCS.US,D,20191125,000000,57.1641,57.2446,57.1274,57.2426,249284.46171085,0
+FTCS.US,D,20191126,000000,57.3201,57.5675,57.2515,57.5605,222486.02228867,0
+FTCS.US,D,20191127,000000,57.7543,57.7543,57.4742,57.6778,207968.69133384,0
+FTCS.US,D,20191129,000000,57.6977,57.6977,57.4742,57.5327,72473.937889064,0
+FTCS.US,D,20191202,000000,57.5228,57.5327,56.9524,57.0022,265074.88962636,0
+FTCS.US,D,20191203,000000,56.4318,56.6374,56.3851,56.6335,271116.31338523,0
+FTCS.US,D,20191204,000000,56.8382,57.0886,56.8382,56.9326,218744.22426509,0
+FTCS.US,D,20191205,000000,57.0121,57.0985,56.7786,57.0886,278785.08717212,0
+FTCS.US,D,20191206,000000,57.5427,57.6102,57.4264,57.4552,276923.24576717,0
+FTCS.US,D,20191209,000000,57.493,57.5228,57.3201,57.34,262975.53764218,0
+FTCS.US,D,20191210,000000,57.4075,57.4453,57.1582,57.2426,190310.38360882,0
+FTCS.US,D,20191211,000000,57.3599,57.3986,57.1949,57.3887,161465.93144271,0
+FTCS.US,D,20191212,000000,57.4552,57.9193,57.2952,57.8219,231422.86103243,0
+FTCS.US,D,20191213,000000,57.7663,58.0087,57.6202,57.814,380735.49690422,0
+FTCS.US,D,20191216,000000,58.1329,58.2253,58.0564,58.0763,278783.0743706,0
+FTCS.US,D,20191217,000000,58.2025,58.2025,58.0117,58.0564,271066.99974802,0
+FTCS.US,D,20191218,000000,58.2223,58.2422,57.9173,58.0087,233326.97126927,0
+FTCS.US,D,20191219,000000,57.9998,58.2422,57.965,58.2124,217570.76097959,0
+FTCS.US,D,20191220,000000,58.4926,58.5979,58.4141,58.5513,207382.96609185,0
+FTCS.US,D,20191223,000000,58.5989,58.6536,58.5313,58.5701,225648.1334748,0
+FTCS.US,D,20191224,000000,58.6188,58.6188,58.4548,58.5611,67152.090673182,0
+FTCS.US,D,20191226,000000,58.7161,58.7161,58.5075,58.6685,99720.225649201,0
+FTCS.US,D,20191227,000000,58.8126,58.8126,58.589,58.6784,215982.66058121,0
+FTCS.US,D,20191230,000000,58.7161,58.7271,58.3575,58.4528,386036.20970415,0
+FTCS.US,D,20191231,000000,58.434,58.5026,58.2025,58.4826,241495.9262336,0
+FTCS.US,D,20200102,000000,58.7251,58.9487,58.5611,58.9288,452465.70463206,0
+FTCS.US,D,20200103,000000,58.3873,58.7936,58.3585,58.7063,433538.3255494,0
+FTCS.US,D,20200106,000000,58.3585,58.745,58.3386,58.745,449757.48018843,0
+FTCS.US,D,20200107,000000,58.5214,58.6436,58.436,58.5701,534890.9332304,0
+FTCS.US,D,20200108,000000,58.6784,59.0073,58.6108,58.745,311618.91194863,0
+FTCS.US,D,20200109,000000,59.0351,59.1891,58.8891,59.1891,276974.5722059,0
+FTCS.US,D,20200110,000000,59.3759,59.3759,58.9487,59.055,258774.8208723,0
+FTCS.US,D,20200113,000000,59.1604,59.4534,59.0967,59.4534,268540.93384185,0
+FTCS.US,D,20200114,000000,59.3372,59.5379,59.2189,59.3272,197275.68326486,0
+FTCS.US,D,20200115,000000,59.4902,59.7416,59.4415,59.6452,401493.51896829,0
+FTCS.US,D,20200116,000000,59.832,60.0427,59.7913,60.0427,212356.59864496,0
+FTCS.US,D,20200117,000000,60.0914,60.1708,59.9692,60.1312,278980.32891944,0
+FTCS.US,D,20200121,000000,59.8986,60.1778,59.8986,60.0914,305061.20460016,0
+FTCS.US,D,20200122,000000,60.1808,60.3418,60.0198,60.0914,316982.02159564,0
+FTCS.US,D,20200123,000000,59.9274,60.1212,59.685,60.1212,380008.87555591,0
+FTCS.US,D,20200124,000000,60.2395,60.2464,59.4336,59.6552,312287.16205289,0
+FTCS.US,D,20200127,000000,58.745,59.2289,58.6586,59.0073,285249.19924996,0
+FTCS.US,D,20200128,000000,59.1325,59.6174,59.0987,59.4714,277814.91684002,0
+FTCS.US,D,20200129,000000,59.7535,59.8509,59.4534,59.4992,282204.83695267,0
+FTCS.US,D,20200130,000000,59.1037,59.8698,59.0898,59.8509,253125.8934096,0
+FTCS.US,D,20200131,000000,59.6651,59.8122,58.6288,58.8424,301918.21502845,0
+FTCS.US,D,20200203,000000,59.2885,59.6362,59.2001,59.3184,371452.45629921,0
+FTCS.US,D,20200204,000000,59.9542,60.1162,59.842,59.9642,340978.64130357,0
+FTCS.US,D,20200205,000000,60.4501,60.5703,60.142,60.5663,323535.70334107,0
+FTCS.US,D,20200206,000000,60.8495,60.8495,60.6508,60.8108,289079.56054036,0
+FTCS.US,D,20200207,000000,60.625,60.6428,60.2483,60.4013,255612.70968617,0
+FTCS.US,D,20200210,000000,60.2752,60.7114,60.2285,60.6915,227182.89463294,0
+FTCS.US,D,20200211,000000,61.0801,61.1288,60.8674,60.9429,281212.52580387,0
+FTCS.US,D,20200212,000000,61.1386,61.1963,60.8923,61.1188,181679.49069592,0
+FTCS.US,D,20200213,000000,60.9628,61.2311,60.7313,61.0999,161254.58728322,0
+FTCS.US,D,20200214,000000,61.1784,61.2351,60.9758,61.2351,188077.18032364,0
+FTCS.US,D,20200218,000000,61.2151,61.3106,61.0303,61.2151,211217.35298529,0
+FTCS.US,D,20200219,000000,61.3821,61.4944,61.3244,61.3622,237772.2434237,0
+FTCS.US,D,20200220,000000,61.3235,61.4616,60.6617,61.1784,273320.3310484,0
+FTCS.US,D,20200221,000000,60.9528,60.9528,60.5395,60.771,198669.54831667,0
+FTCS.US,D,20200224,000000,59.1991,59.7287,58.8712,59.1136,626181.54611859,0
+FTCS.US,D,20200225,000000,59.3561,59.366,57.1562,57.331,802544.22160243,0
+FTCS.US,D,20200226,000000,57.7762,58.4141,57.174,57.2525,636016.09433978,0
+FTCS.US,D,20200227,000000,56.246,56.9395,54.7625,54.8012,1056874.7767211,0
+FTCS.US,D,20200228,000000,53.1359,54.2011,52.4473,54.2011,1534162.3496838,0
+FTCS.US,D,20200302,000000,54.6085,56.4487,54.0262,56.1586,873982.57311004,0
+FTCS.US,D,20200303,000000,56.5282,57.3807,54.5747,55.0149,615819.64389947,0
+FTCS.US,D,20200304,000000,56.1386,57.4752,55.5653,57.3708,289127.86777681,0
+FTCS.US,D,20200305,000000,55.9836,56.6614,55.2285,55.6915,550601.85548592,0
+FTCS.US,D,20200306,000000,53.9616,55.151,53.6774,54.9473,644983.12510632,0
+FTCS.US,D,20200309,000000,51.7209,53.4161,51.0601,51.2669,897032.16970334,0
+FTCS.US,D,20200310,000000,53.0375,53.5323,50.9548,53.5323,772556.4981736,0
+FTCS.US,D,20200311,000000,52.2525,52.3122,50.2871,51.0304,740794.49020589,0
+FTCS.US,D,20200312,000000,47.3987,49.4912,44.5687,46.3821,2025994.4264219,0
+FTCS.US,D,20200313,000000,49.0361,50.4302,46.7468,50.4113,965274.19239899,0
+FTCS.US,D,20200316,000000,44.9175,47.798,43.5721,45.3458,1386210.3676388,0
+FTCS.US,D,20200317,000000,46.0224,48.269,45.143,47.817,993377.93360616,0
+FTCS.US,D,20200318,000000,45.1808,46.4586,43.5036,45.6558,1535879.2693794,0
+FTCS.US,D,20200319,000000,45.3458,46.4974,44.1534,45.2096,2102092.4134457,0
+FTCS.US,D,20200320,000000,45.7998,45.9191,43.0813,43.4648,972313.96571122,0
+FTCS.US,D,20200323,000000,43.2432,43.2432,41.1396,41.7687,1257989.8788832,0
+FTCS.US,D,20200324,000000,44.0172,45.47,43.6198,45.3925,1452473.8064414,0
+FTCS.US,D,20200325,000000,45.6071,47.9033,44.9772,46.2361,1639952.1783131,0
+FTCS.US,D,20200326,000000,46.868,49.2885,46.868,49.1316,1611731.6946179,0
+FTCS.US,D,20200327,000000,47.5963,48.9,47.2824,47.7335,1575695.5026248,0
+FTCS.US,D,20200330,000000,48.2094,49.1712,47.8219,49.0928,969033.09923547,0
+FTCS.US,D,20200331,000000,48.9397,49.2309,48.1697,48.3098,1364803.2170849,0
+FTCS.US,D,20200401,000000,46.9942,47.3042,46.1029,46.4397,1483650.0891671,0
+FTCS.US,D,20200402,000000,46.3334,47.9372,46.3334,47.8686,815426.15132317,0
+FTCS.US,D,20200403,000000,47.7235,48.0545,46.7567,47.2089,1417779.1466607,0
+FTCS.US,D,20200406,000000,49.0073,50.5395,48.8284,50.1927,825985.30809115,0
+FTCS.US,D,20200407,000000,51.8909,51.9087,50.1927,50.2215,1170564.851312,0
+FTCS.US,D,20200408,000000,50.7561,52.0002,50.1927,51.7189,1051082.9403505,0
+FTCS.US,D,20200409,000000,52.2625,53.1866,52.2128,52.8458,1503516.4401583,0
+FTCS.US,D,20200413,000000,52.641,52.641,51.3971,51.9902,1152496.9384778,0
+FTCS.US,D,20200414,000000,53.119,53.5562,52.814,53.5363,1341213.1832837,0
+FTCS.US,D,20200415,000000,52.4562,52.4762,51.7776,52.1939,750621.99362175,0
+FTCS.US,D,20200416,000000,52.3102,52.4463,51.6792,52.342,938127.53831404,0
+FTCS.US,D,20200417,000000,53.4479,53.8473,52.957,53.7778,876919.25052606,0
+FTCS.US,D,20200420,000000,53.1091,53.7161,52.962,53.0495,1640076.9720073,0
+FTCS.US,D,20200421,000000,52.4284,52.4284,51.4059,51.4944,866355.0617543,0
+FTCS.US,D,20200422,000000,52.4185,52.7871,51.9505,52.5625,657545.01938557,0
+FTCS.US,D,20200423,000000,52.7891,53.3993,52.4384,52.5059,637539.78508956,0
+FTCS.US,D,20200424,000000,52.9033,53.3605,52.4314,53.284,737463.30369216,0
+FTCS.US,D,20200427,000000,53.6426,53.9726,53.4191,53.6923,586421.67131566,0
+FTCS.US,D,20200428,000000,54.4782,54.5667,53.1378,53.2243,731225.6317852,0
+FTCS.US,D,20200429,000000,54.0421,54.3134,53.5463,54.0222,1033745.6744677,0
+FTCS.US,D,20200430,000000,53.7112,53.8573,53.2919,53.6138,914157.08502585,0
+FTCS.US,D,20200501,000000,52.818,52.9511,52.3728,52.651,736147.93789958,0
+FTCS.US,D,20200504,000000,52.5725,52.9133,52.2744,52.8935,628431.85821669,0
+FTCS.US,D,20200505,000000,53.1677,53.9249,53.0306,53.5065,693228.9711128,0
+FTCS.US,D,20200506,000000,53.6327,53.6824,53.1091,53.2243,498904.05487459,0
+FTCS.US,D,20200507,000000,53.8672,53.8672,53.3336,53.4778,808517.21010967,0
+FTCS.US,D,20200508,000000,54.0599,54.2269,53.8473,54.1484,1078818.3388798,0
+FTCS.US,D,20200511,000000,53.9059,54.8092,53.8583,54.5965,626118.14287075,0
+FTCS.US,D,20200512,000000,54.7407,54.8867,53.5741,53.584,723783.29816918,0
+FTCS.US,D,20200513,000000,53.5562,53.9219,52.5238,52.9908,1232593.3557189,0
+FTCS.US,D,20200514,000000,52.7493,53.3993,52.2824,53.3993,881195.44735289,0
+FTCS.US,D,20200515,000000,53.1677,53.8473,52.9878,53.8176,574489.78391183,0
+FTCS.US,D,20200518,000000,54.8678,55.2375,54.6442,55.0228,632685.91422681,0
+FTCS.US,D,20200519,000000,55.1003,55.296,54.5866,54.6442,692814.33399991,0
+FTCS.US,D,20200520,000000,55.3338,55.4988,55.0973,55.2275,835158.65101339,0
+FTCS.US,D,20200521,000000,55.1887,55.1887,54.527,54.6442,658521.22812222,0
+FTCS.US,D,20200522,000000,54.6542,54.9055,54.529,54.8867,458558.45482967,0
+FTCS.US,D,20200526,000000,55.8595,55.9469,55.0615,55.0805,700482.10138603,0
+FTCS.US,D,20200527,000000,55.4302,55.9469,54.7704,55.9469,664168.14278341,0
+FTCS.US,D,20200528,000000,56.2768,56.8501,56.0969,56.2569,991043.08384427,0
+FTCS.US,D,20200529,000000,56.4516,56.9167,55.7909,56.8501,461884.6093396,0
+FTCS.US,D,20200601,000000,56.7537,56.9564,56.5212,56.8501,475024.17765476,0
+FTCS.US,D,20200602,000000,56.9764,57.0747,56.5451,57.0747,456734.85665358,0
+FTCS.US,D,20200603,000000,57.4235,57.4712,57.1234,57.337,493590.25886478,0
+FTCS.US,D,20200604,000000,57.3072,57.4622,56.6802,57.0061,417954.20978958,0
+FTCS.US,D,20200605,000000,57.5884,58.0842,57.3172,57.8219,788444.54696277,0
+FTCS.US,D,20200608,000000,57.6669,58.2114,57.648,58.1816,567568.76588921,0
+FTCS.US,D,20200609,000000,58.0445,58.1905,57.8219,57.9888,468577.17438983,0
+FTCS.US,D,20200610,000000,58.1716,58.2412,57.6828,57.9004,544327.95315161,0
+FTCS.US,D,20200611,000000,56.9764,57.1631,54.9165,54.9453,957880.16601943,0
+FTCS.US,D,20200612,000000,56.1406,56.1993,54.3422,55.2563,606611.07695065,0
+FTCS.US,D,20200615,000000,54.3332,55.9131,54.2369,55.7223,613176.8355052,0
+FTCS.US,D,20200616,000000,57.1234,57.1234,55.9081,56.6355,502764.60818777,0
+FTCS.US,D,20200617,000000,56.8601,57.0886,56.5391,56.6554,416980.01385445,0
+FTCS.US,D,20200618,000000,56.5391,56.7527,56.3702,56.6554,288444.52166116,0
+FTCS.US,D,20200619,000000,57.5109,57.5109,56.3741,56.9077,321851.99487054,0
+FTCS.US,D,20200622,000000,56.714,57.1889,56.5579,57.0548,286486.0657833,0
+FTCS.US,D,20200623,000000,57.5685,57.813,57.2645,57.3469,346465.538244,0
+FTCS.US,D,20200624,000000,57.0935,57.1522,55.7422,55.9856,568397.03371422,0
+FTCS.US,D,20200625,000000,55.9469,56.5799,55.4978,56.5501,335245.17617708,0
+FTCS.US,D,20200626,000000,56.3553,56.4626,55.4392,55.6627,387272.06983674,0
+FTCS.US,D,20200629,000000,55.7998,56.1606,55.5375,56.1506,404029.64888206,0
+FTCS.US,D,20200630,000000,56.2877,57.1353,56.2023,56.9296,426687.75557994,0
+FTCS.US,D,20200701,000000,57.2217,57.485,56.8432,57.2615,666630.80544173,0
+FTCS.US,D,20200702,000000,57.8368,58.0385,57.5625,57.7205,286160.998338,0
+FTCS.US,D,20200706,000000,58.1975,58.5581,58.1438,58.3634,436357.25407658,0
+FTCS.US,D,20200707,000000,58.1677,58.6854,58.0315,58.0505,370680.54691673,0
+FTCS.US,D,20200708,000000,58.3535,58.3923,57.7772,58.1478,386965.11760511,0
+FTCS.US,D,20200709,000000,58.3236,58.4796,57.485,58.1378,489779.01918881,0
+FTCS.US,D,20200710,000000,58.1776,58.5681,57.7871,58.5681,339249.64479886,0
+FTCS.US,D,20200713,000000,59.1702,59.5309,57.9938,58.118,376368.72400904,0
+FTCS.US,D,20200714,000000,57.8467,59.2497,57.7772,59.2001,469759.69528217,0
+FTCS.US,D,20200715,000000,59.6204,59.9503,59.4067,59.8638,484462.20397672,0
+FTCS.US,D,20200716,000000,59.6304,59.7863,59.3292,59.7665,346713.11283083,0
+FTCS.US,D,20200717,000000,59.9602,60.137,59.5707,60.0188,577985.01374934,0
+FTCS.US,D,20200720,000000,60.0675,60.5077,59.8182,60.3805,396445.41275897,0
+FTCS.US,D,20200721,000000,60.7313,60.7313,60.0089,60.137,337530.71230176,0
+FTCS.US,D,20200722,000000,60.2921,60.5743,60.0387,60.5176,364406.64458242,0
+FTCS.US,D,20200723,000000,60.5276,60.7005,59.7475,59.9025,424450.52669172,0
+FTCS.US,D,20200724,000000,59.7277,59.7853,59.2855,59.5707,370376.61388738,0
+FTCS.US,D,20200727,000000,59.679,60.3318,59.5807,60.2623,319033.06634337,0
+FTCS.US,D,20200728,000000,60.1957,60.3219,59.8062,59.8737,413108.39013291,0
+FTCS.US,D,20200729,000000,59.989,60.3219,59.8162,60.1669,478580.7979386,0
+FTCS.US,D,20200730,000000,59.5807,60.137,59.3481,60.0387,358066.31979799,0
+FTCS.US,D,20200731,000000,60.302,60.3805,59.4445,60.3318,291101.41966606,0
+FTCS.US,D,20200803,000000,60.6041,60.933,60.5276,60.8296,360426.32957886,0
+FTCS.US,D,20200804,000000,60.8296,61.1406,60.7313,61.1406,311379.38856788,0
+FTCS.US,D,20200805,000000,61.2371,61.2966,61.0791,61.1893,428120.87026138,0
+FTCS.US,D,20200806,000000,61.1506,61.4616,60.9538,61.4616,314089.62581303,0
+FTCS.US,D,20200807,000000,61.2469,61.3166,60.9051,61.2668,415169.49888823,0
+FTCS.US,D,20200810,000000,61.3463,61.3463,60.9439,61.1704,325272.75105185,0
+FTCS.US,D,20200811,000000,61.3463,61.3463,60.459,60.5743,365072.88188516,0
+FTCS.US,D,20200812,000000,60.9051,61.6722,60.9051,61.4716,626120.15567227,0
+FTCS.US,D,20200813,000000,61.3364,61.6474,61.1704,61.4516,298943.29438356,0
+FTCS.US,D,20200814,000000,61.4716,61.6126,61.2668,61.4716,346263.25169136,0
+FTCS.US,D,20200817,000000,61.6762,61.9137,61.6335,61.8412,324564.24491722,0
+FTCS.US,D,20200818,000000,61.9574,62.1681,61.5878,62.0955,336510.22193169,0
+FTCS.US,D,20200819,000000,62.183,62.3967,61.8809,61.9674,361935.93071801,0
+FTCS.US,D,20200820,000000,61.7259,62.1144,61.5689,62.0567,273614.20007015,0
+FTCS.US,D,20200821,000000,62.0866,62.2029,61.8332,62.0955,302010.80389831,0
+FTCS.US,D,20200824,000000,62.4254,62.4722,62.0567,62.3191,621822.82442948,0
+FTCS.US,D,20200825,000000,62.485,62.6708,62.3231,62.641,429509.70330939,0
+FTCS.US,D,20200826,000000,62.651,63.4191,62.5527,63.3525,366088.34025143,0
+FTCS.US,D,20200827,000000,63.4786,63.587,62.9958,63.1647,368544.96450521,0
+FTCS.US,D,20200828,000000,63.3048,63.3803,63.0008,63.3704,653900.84223566,0
+FTCS.US,D,20200831,000000,63.3148,63.6268,63.2651,63.4191,501278.15426609,0
+FTCS.US,D,20200901,000000,63.4986,63.6645,63.3148,63.6466,483217.28623731,0
+FTCS.US,D,20200902,000000,63.9079,64.8539,63.8205,64.7177,557636.59679435,0
+FTCS.US,D,20200903,000000,64.6094,64.6094,62.1244,62.5437,473841.65676242,0
+FTCS.US,D,20200904,000000,62.6122,62.8348,61.0323,62.173,743423.20898953,0
+FTCS.US,D,20200908,000000,61.3672,61.3741,60.5842,60.6617,732600.37522258,0
+FTCS.US,D,20200909,000000,61.1744,62.329,61.1744,61.8899,843636.57101085,0
+FTCS.US,D,20200910,000000,62.0866,62.2416,60.7114,60.9051,646072.05072803,0
+FTCS.US,D,20200911,000000,61.1993,61.6276,60.7313,61.2569,573738.00254453,0
+FTCS.US,D,20200914,000000,61.7557,62.2029,61.6574,61.8412,406864.67982138,0
+FTCS.US,D,20200915,000000,62.2128,62.5725,62.1919,62.2714,631279.97236588,0
+FTCS.US,D,20200916,000000,62.641,62.6788,61.8223,61.8312,575612.92715935,0
+FTCS.US,D,20200917,000000,61.0523,61.7359,60.9409,61.3751,419024.01379686,0
+FTCS.US,D,20200918,000000,61.5977,61.6276,60.4481,60.9936,837959.46432688,0
+FTCS.US,D,20200921,000000,60.2355,60.3994,59.5329,60.302,858317.94528946,0
+FTCS.US,D,20200922,000000,60.5554,61.1108,60.2255,60.9738,504389.94541427,0
+FTCS.US,D,20200923,000000,61.2181,61.3166,60.0089,60.137,461308.9481052,0
+FTCS.US,D,20200924,000000,59.9025,60.6428,59.6382,60.1868,395008.27247451,0
+FTCS.US,D,20200925,000000,59.997,61.089,59.8032,60.9558,338769.59163661,0
+FTCS.US,D,20200928,000000,61.6991,61.9027,61.4248,61.7289,694417.53040968,0
+FTCS.US,D,20200929,000000,61.7289,61.8739,61.3771,61.5222,427514.01060344,0
+FTCS.US,D,20200930,000000,61.709,62.3917,61.5033,61.7786,625787.0370209,0
+FTCS.US,D,20201001,000000,62.2942,62.4015,61.8312,62.1184,551616.30745143,0
+FTCS.US,D,20201002,000000,61.3871,61.8481,61.1426,61.4049,560591.38942405,0
+FTCS.US,D,20201005,000000,61.8242,62.4702,61.8242,62.4483,320064.62712179,0
+FTCS.US,D,20201006,000000,62.5099,62.645,61.4746,61.5819,595688.60950853,0
+FTCS.US,D,20201007,000000,62.1094,62.7145,62.1015,62.5288,331616.09503857,0
+FTCS.US,D,20201008,000000,62.8507,63.0147,62.7145,63.0147,450191.23891574,0
+FTCS.US,D,20201009,000000,63.3008,63.7778,63.2521,63.7003,330412.43973028,0
+FTCS.US,D,20201012,000000,64.1494,64.7327,63.9447,64.3839,503156.09808319,0
+FTCS.US,D,20201013,000000,64.3451,64.5002,64.0918,64.3252,313321.74203358,0
+FTCS.US,D,20201014,000000,64.5101,64.5439,63.7897,63.9159,394784.85150591,0
+FTCS.US,D,20201015,000000,63.1438,63.6029,63.0067,63.5254,540892.1009589,0
+FTCS.US,D,20201016,000000,63.7181,64.1951,63.5741,63.5741,401729.016746,0
+FTCS.US,D,20201019,000000,63.7976,63.9119,62.49,62.6659,460806.75412625,0
+FTCS.US,D,20201020,000000,63.0653,63.3386,62.636,62.7633,457091.12252242,0
+FTCS.US,D,20201021,000000,62.638,63.0415,62.4702,62.49,761286.82246947,0
+FTCS.US,D,20201022,000000,62.5387,62.7345,62.1969,62.6272,427159.75753611,0
+FTCS.US,D,20201023,000000,62.9003,62.975,62.5675,62.9491,607681.88735869,0
+FTCS.US,D,20201026,000000,62.48,62.48,61.3771,62.0309,487234.83806897,0
+FTCS.US,D,20201027,000000,61.864,61.9614,61.4149,61.4646,389057.42478398,0
+FTCS.US,D,20201028,000000,60.4888,60.8555,59.5299,59.5995,812428.08346083,0
+FTCS.US,D,20201029,000000,59.4724,60.2255,58.9844,59.6582,675770.93713891,0
+FTCS.US,D,20201030,000000,59.3959,59.7267,58.8622,59.5399,729870.00996224,0
+FTCS.US,D,20201102,000000,60.2722,60.8188,60.0725,60.615,362055.69240838,0
+FTCS.US,D,20201103,000000,61.3384,61.9237,61.1486,61.5619,280131.65138824,0
+FTCS.US,D,20201104,000000,62.1482,63.5373,62.0459,62.636,480277.589619,0
+FTCS.US,D,20201105,000000,63.4558,63.7381,63.0266,63.1438,1363045.0349581,0
+FTCS.US,D,20201106,000000,63.2134,63.6337,62.97,63.4161,429473.47288205,0
+FTCS.US,D,20201109,000000,65.8585,66.1218,63.5214,63.6039,696612.49046601,0
+FTCS.US,D,20201110,000000,63.7479,64.4624,63.4459,64.3551,573656.48408302,0
+FTCS.US,D,20201111,000000,64.7019,64.7019,64.208,64.52,734869.80893511,0
+FTCS.US,D,20201112,000000,64.3352,64.3352,63.5542,63.9348,556594.97200834,0
+FTCS.US,D,20201113,000000,64.2259,64.9205,64.2259,64.7932,325681.34976019,0
+FTCS.US,D,20201116,000000,65.1848,65.318,64.9015,65.2623,441124.57447402,0
+FTCS.US,D,20201117,000000,64.8717,65.0765,64.6184,64.7834,836625.98332063,0
+FTCS.US,D,20201118,000000,64.8231,65.0158,64.1256,64.1256,471396.10291701,0
+FTCS.US,D,20201119,000000,64.0321,64.3939,63.7887,64.3252,385141.51942902,0
+FTCS.US,D,20201120,000000,64.3252,64.3959,63.8274,63.9159,377682.0770001,0
+FTCS.US,D,20201123,000000,64.1792,64.3054,63.74,64.1206,516024.94459407,0
+FTCS.US,D,20201124,000000,64.2666,64.7645,64.2666,64.5896,437483.41652638,0
+FTCS.US,D,20201125,000000,64.6184,64.6422,64.3252,64.5101,503335.23741838,0
+FTCS.US,D,20201127,000000,64.7167,64.7307,64.52,64.6671,128370.44246874,0
+FTCS.US,D,20201130,000000,64.5797,64.6084,64.0719,64.5499,391361.07612232,0
+FTCS.US,D,20201201,000000,65.0963,65.5455,64.9602,65.0675,630277.59720949,0
+FTCS.US,D,20201202,000000,65.0487,65.2573,64.6969,64.833,455015.92415647,0
+FTCS.US,D,20201203,000000,64.843,64.99,64.4912,64.7257,561324.04917692,0
+FTCS.US,D,20201204,000000,64.7645,65.3408,64.7535,65.3408,317655.30370371,0
+FTCS.US,D,20201207,000000,65.4193,65.4193,64.8172,65,432070.99324215,0
+FTCS.US,D,20201208,000000,64.8231,65.4878,64.7347,65.4282,301082.90239811,0
+FTCS.US,D,20201209,000000,65.5663,65.5663,64.9403,65.2335,417459.06061594,0
+FTCS.US,D,20201210,000000,65.145,65.2017,64.6661,64.833,517479.19369145,0
+FTCS.US,D,20201211,000000,64.7347,65.0387,64.5399,64.9403,569516.15135871,0
+FTCS.US,D,20201214,000000,65.4093,65.6588,64.6184,64.6671,473035.52975412,0
+FTCS.US,D,20201215,000000,65.0288,65.4818,64.8599,65.3497,433544.36395396,0
+FTCS.US,D,20201216,000000,65.4382,65.6478,65.2335,65.4193,523076.79471542,0
+FTCS.US,D,20201217,000000,65.6816,65.9956,65.6816,65.926,430346.02234049,0
+FTCS.US,D,20201218,000000,65.9956,66.0542,65.4282,65.9856,464722.6594812,0
+FTCS.US,D,20201221,000000,65.2921,65.458,64.3154,65.302,322303.86881153,0
+FTCS.US,D,20201222,000000,65.3895,65.3895,64.9205,65.0487,796342.7801228,0
+FTCS.US,D,20201223,000000,65.302,65.4242,65.0585,65.0585,307998.88841694,0
+FTCS.US,D,20201224,000000,65.1848,65.3905,65.0775,65.3905,179740.1564325,0
+FTCS.US,D,20201228,000000,65.7133,65.8018,65.4203,65.5882,388398.23228654,0
+FTCS.US,D,20201229,000000,65.8713,65.9688,65.3219,65.5485,365008.47223656,0
+FTCS.US,D,20201230,000000,65.6637,65.8615,65.5485,65.6736,509541.7109018,0
+FTCS.US,D,20201231,000000,65.625,66.2122,65.4788,66.1158,335431.36031758,0
+FTCS.US,D,20210104,000000,66.2321,66.242,64.4604,65.1063,712141.25418406,0
+FTCS.US,D,20210105,000000,64.9502,65.4491,64.6502,65.3418,471737.27277445,0
+FTCS.US,D,20210106,000000,65.1162,66.4009,65.1063,66.1546,657258.19516913,0
+FTCS.US,D,20210107,000000,66.084,66.6643,65.9896,66.5461,710650.77465934,0
+FTCS.US,D,20210108,000000,66.7239,66.8392,66.0771,66.7139,388638.76206805,0
+FTCS.US,D,20210111,000000,66.5262,66.7706,66.4009,66.4964,413663.92335212,0
+FTCS.US,D,20210112,000000,66.4765,66.5559,66.087,66.4497,664712.60559426,0
+FTCS.US,D,20210113,000000,66.3314,66.5063,66.0771,66.2619,640780.39553493,0
+FTCS.US,D,20210114,000000,66.3414,66.4397,65.9001,65.9489,467032.3492241,0
+FTCS.US,D,20210115,000000,65.7035,66.2013,65.4203,65.9389,842614.06783926,0
+FTCS.US,D,20210119,000000,66.2718,66.3215,65.9688,66.0671,1339223.5289824,0
+FTCS.US,D,20210120,000000,66.3016,66.7905,66.1356,66.6842,708273.65606557,0
+FTCS.US,D,20210121,000000,66.6544,66.7627,66.4696,66.5063,701101.03785308,0
+FTCS.US,D,20210122,000000,66.1923,66.3016,65.8813,66.0561,463976.91651846,0
+FTCS.US,D,20210125,000000,66.0571,66.3811,65.7333,66.2321,538813.88339068,0
+FTCS.US,D,20210126,000000,66.4298,66.4298,66.0959,66.2221,672863.44534491,0
+FTCS.US,D,20210127,000000,65.7531,65.8118,64.8807,65.1262,656067.62307073,0
+FTCS.US,D,20210128,000000,65.3805,66.0473,65.2633,65.3706,534481.32812132,0
+FTCS.US,D,20210129,000000,65.1848,65.2444,64.0977,64.2637,645115.97000657,0
+FTCS.US,D,20210201,000000,64.686,65.1997,64.527,64.9602,558425.61498975,0
+FTCS.US,D,20210202,000000,65.4103,66.0473,65.2832,65.6836,444601.68909785,0
+FTCS.US,D,20210203,000000,65.7333,65.7531,65.293,65.4888,808568.5365484,0
+FTCS.US,D,20210204,000000,65.616,65.8465,65.4491,65.8118,349065.07140562,0
+FTCS.US,D,20210205,000000,66.2519,66.4964,66.2221,66.3711,449981.90755779,0
+FTCS.US,D,20210208,000000,66.9047,66.9047,66.5649,66.8491,363259.34771666,0
+FTCS.US,D,20210209,000000,66.8193,67.2317,66.7816,67.1342,479185.64479502,0
+FTCS.US,D,20210210,000000,67.34,67.5258,66.6941,66.9485,520984.48753656,0
+FTCS.US,D,20210211,000000,67.1045,67.2118,66.7239,66.9982,416084.31717855,0
+FTCS.US,D,20210212,000000,66.8988,67.3787,66.8988,67.3201,446317.60239268,0
+FTCS.US,D,20210216,000000,67.4742,67.5555,66.9684,67.0747,421358.86355874,0
+FTCS.US,D,20210217,000000,66.8491,67.3201,66.7259,67.3201,619671.13960582,0
+FTCS.US,D,20210218,000000,66.8988,67.3787,66.7438,67.34,338425.40257689,0
+FTCS.US,D,20210219,000000,67.5457,67.5457,66.6941,66.7139,299666.8965296,0
+FTCS.US,D,20210222,000000,66.3414,66.5162,66.1158,66.2519,462429.07215045,0
+FTCS.US,D,20210223,000000,66.0771,66.4457,65.63,66.2619,561510.23331741,0
+FTCS.US,D,20210224,000000,66.1923,66.7537,65.8813,66.5749,613248.28995912,0
+FTCS.US,D,20210225,000000,66.4765,66.6643,65.4491,65.616,542312.13243047,0
+FTCS.US,D,20210226,000000,65.9588,66.1645,65.0864,65.136,642944.15716771,0
+FTCS.US,D,20210301,000000,65.6836,66.5898,65.6836,66.2619,447266.63830884,0
+FTCS.US,D,20210302,000000,66.3414,66.4019,65.8615,65.9986,354046.75516482,0
+FTCS.US,D,20210303,000000,65.929,65.9986,65.2444,65.2444,779927.37733568,0
+FTCS.US,D,20210304,000000,65.1262,65.4988,63.7341,64.363,719295.75718288,0
+FTCS.US,D,20210305,000000,64.8211,65.929,64.2686,65.7919,460631.6403941,0
+FTCS.US,D,20210308,000000,66.0473,66.9286,65.8018,65.8903,604346.67524193,0
+FTCS.US,D,20210309,000000,66.4596,66.9097,66.3215,66.3513,546478.63157452,0
+FTCS.US,D,20210310,000000,66.7239,67.1005,66.4765,66.8392,541412.41015154,0
+FTCS.US,D,20210311,000000,67.1442,67.7215,67.0797,67.3112,460531.00031816,0
+FTCS.US,D,20210312,000000,67.2615,67.483,67.0846,67.4582,305670.07705962,0
+FTCS.US,D,20210315,000000,67.5457,67.8795,67.172,67.801,483074.37732947,0
+FTCS.US,D,20210316,000000,67.9372,67.9948,67.6728,67.7812,345113.94202409,0
+FTCS.US,D,20210317,000000,67.7215,67.9282,67.4284,67.801,537752.13058948,0
+FTCS.US,D,20210318,000000,67.3112,67.8398,67.2019,67.3787,269940.83729822,0
+FTCS.US,D,20210319,000000,67.5079,67.5834,66.9882,67.182,475808.16384636,0
+FTCS.US,D,20210322,000000,67.1919,67.8935,67.1919,67.7812,340262.08396286,0
+FTCS.US,D,20210323,000000,67.811,68.2213,67.488,67.6818,561273.72913894,0
+FTCS.US,D,20210324,000000,67.7911,68.28,67.7017,67.7414,372915.76300343,0
+FTCS.US,D,20210325,000000,67.7315,68.2521,67.3579,68.2045,452516.02467004,0
+FTCS.US,D,20210326,000000,68.272,69.7367,68.272,69.6879,424833.96538107,0
+FTCS.US,D,20210329,000000,69.5399,70.148,69.4425,70.0407,351593.15011332,0
+FTCS.US,D,20210330,000000,69.8559,69.8837,69.3561,69.4714,561625.96940475,0
+FTCS.US,D,20210331,000000,69.6184,69.8727,69.4714,69.6094,446353.83282003,0
+FTCS.US,D,20210401,000000,69.6582,69.981,69.4514,69.9334,585691.02436431,0
+FTCS.US,D,20210405,000000,70.316,71.2211,70.316,71.0433,341277.54232913,0
+FTCS.US,D,20210406,000000,70.8763,71.1128,70.779,70.9161,405514.09000223,0
+FTCS.US,D,20210407,000000,70.77,70.9518,70.5922,70.612,467654.30489343,0
+FTCS.US,D,20210408,000000,70.936,70.936,70.7293,70.8088,331137.04827707,0
+FTCS.US,D,20210409,000000,70.8187,71.2808,70.8088,71.2211,265391.90586558,0
+FTCS.US,D,20210412,000000,71.1814,71.4954,71.0433,71.4954,280262.48348696,0
+FTCS.US,D,20210413,000000,71.3881,71.4854,71.1228,71.3583,413039.95488127,0
+FTCS.US,D,20210414,000000,71.3851,71.4358,71.1228,71.2211,367465.09649033,0
+FTCS.US,D,20210415,000000,71.5649,72.0557,71.5649,72.0369,485654.78887665,0
+FTCS.US,D,20210416,000000,72.4145,72.6072,72.326,72.3907,461964.1149996,0
+FTCS.US,D,20210419,000000,72.3707,72.4294,72.0091,72.2337,436046.27624191,0
+FTCS.US,D,20210420,000000,71.8014,72.3211,71.7806,72.2337,297583.64695757,0
+FTCS.US,D,20210421,000000,72.3807,72.8765,72.3807,72.7732,401442.19252956,0
+FTCS.US,D,20210422,000000,72.7057,72.8935,72.2545,72.4005,309913.06266138,0
+FTCS.US,D,20210423,000000,72.4383,73.0395,72.331,72.793,234959.35330108,0
+FTCS.US,D,20210426,000000,72.7345,72.7345,72.2436,72.3122,294514.1246413,0
+FTCS.US,D,20210427,000000,72.4294,72.6262,72.2237,72.5089,238336.83424974,0
+FTCS.US,D,20210428,000000,72.5188,72.5864,72.1154,72.2525,397150.89969134,0
+FTCS.US,D,20210429,000000,72.4105,73.0693,72.3907,72.97,427925.62851404,0
+FTCS.US,D,20210430,000000,72.7832,72.9332,72.6282,72.7444,277783.71841648,0
+FTCS.US,D,20210503,000000,73.0793,73.6396,73.0793,73.5105,253883.71318147,0
+FTCS.US,D,20210504,000000,73.265,73.59,73.2153,73.5701,255041.07405481,0
+FTCS.US,D,20210505,000000,73.7082,73.7371,73.1955,73.6098,310839.95776082,0
+FTCS.US,D,20210506,000000,73.7271,74.1584,73.6238,74.0719,589067.49891222,0
+FTCS.US,D,20210507,000000,74.1782,74.6502,74.1027,74.5727,345509.45752254,0
+FTCS.US,D,20210510,000000,74.7794,75.47,74.6999,74.7992,306424.87762919,0
+FTCS.US,D,20210511,000000,74.3074,74.4276,73.5601,73.9437,512948.37747248,0
+FTCS.US,D,20210512,000000,73.5105,73.6019,72.479,72.5387,544512.12449059,0
+FTCS.US,D,20210513,000000,72.6262,73.9129,72.6262,73.59,287571.97220272,0
+FTCS.US,D,20210514,000000,73.8841,74.2607,73.8593,74.0719,267516.41786874,0
+FTCS.US,D,20210517,000000,73.9536,74.0431,73.5801,73.7956,248697.7300681,0
+FTCS.US,D,20210518,000000,73.7271,73.8751,73.3148,73.3148,252845.10759773,0
+FTCS.US,D,20210519,000000,72.6758,73.0495,72.2049,73.0495,1007685.933203,0
+FTCS.US,D,20210520,000000,72.9213,73.9039,72.9213,73.6496,356995.50938995,0
+FTCS.US,D,20210521,000000,73.8741,74.1981,73.4718,73.6298,327706.22808817,0
+FTCS.US,D,20210524,000000,74.0033,74.0531,73.7361,73.8146,558364.22454343,0
+FTCS.US,D,20210525,000000,73.9437,73.9437,73.6098,73.7371,461540.42027987,0
+FTCS.US,D,20210526,000000,73.8543,73.8941,73.6396,73.7371,340382.85205398,0
+FTCS.US,D,20210527,000000,73.9934,74.1305,73.7857,73.7857,275980.24825558,0
+FTCS.US,D,20210528,000000,74.1106,74.1881,73.9139,73.9934,296513.84295029,0
+FTCS.US,D,20210601,000000,74.3084,74.4346,73.4688,73.5503,314141.95865253,0
+FTCS.US,D,20210602,000000,73.6396,73.7658,73.4518,73.6784,278090.67064811,0
+FTCS.US,D,20210603,000000,73.4518,73.9536,73.275,73.9039,375879.61323995,0
+FTCS.US,D,20210604,000000,74.1981,74.3074,74.0123,74.2676,267878.72214214,0
+FTCS.US,D,20210607,000000,74.1881,74.2974,73.6784,73.8146,238940.6747054,0
+FTCS.US,D,20210608,000000,73.8941,73.899,73.3336,73.6496,378683.44575574,0
+FTCS.US,D,20210609,000000,73.7469,73.7469,73.4121,73.4429,224558.20145233,0
+FTCS.US,D,20210610,000000,73.59,73.9328,73.5095,73.8741,370284.0250175,0
+FTCS.US,D,20210611,000000,74.0918,74.0918,73.6496,74.0033,319708.36125295,0
+FTCS.US,D,20210614,000000,73.9536,73.9736,73.5204,73.9536,400780.98723062,0
+FTCS.US,D,20210615,000000,74.0818,74.1484,73.7857,74.0133,412415.98641042,0
+FTCS.US,D,20210616,000000,74.1007,74.1354,73.2055,73.3634,263451.56520139,0
+FTCS.US,D,20210617,000000,73.1478,73.4041,72.8626,73.2452,370898.93588152,0
+FTCS.US,D,20210618,000000,72.7732,72.7732,72.2436,72.2922,337577.00673668,0
+FTCS.US,D,20210621,000000,72.6659,73.4131,72.6311,73.3148,208726.51110569,0
+FTCS.US,D,20210622,000000,73.4518,73.7668,73.275,73.6496,298634.32935042,0
+FTCS.US,D,20210623,000000,73.6298,73.6298,73.2402,73.275,214707.550819,0
+FTCS.US,D,20210624,000000,73.6406,73.6605,73.3435,73.591,519091.44770806,0
+FTCS.US,D,20210625,000000,73.7966,74.3789,73.7966,74.3501,241302.69728778,0
+FTCS.US,D,20210628,000000,74.4872,74.4872,74.0947,74.2905,372112.6551974,0
+FTCS.US,D,20210629,000000,74.4087,74.5369,74.2507,74.369,393609.37541889,0
+FTCS.US,D,20210630,000000,74.3889,74.5567,74.3104,74.4684,218375.88158714,0
+FTCS.US,D,20210701,000000,74.5767,74.9115,74.5767,74.8529,256064.58362715,0
+FTCS.US,D,20210702,000000,75.0297,75.4441,74.9413,75.3745,249315.66013439,0
+FTCS.US,D,20210706,000000,75.296,75.3745,74.5359,75.0497,240734.0808587,0
+FTCS.US,D,20210707,000000,75.0884,75.8088,75.0884,75.7491,342719.71461739,0
+FTCS.US,D,20210708,000000,75.2175,75.3984,74.7932,75.2463,271558.12331862,0
+FTCS.US,D,20210709,000000,75.5525,75.7988,75.5037,75.7491,299394.16192379,0
+FTCS.US,D,20210712,000000,75.6518,75.7978,75.5137,75.7094,332003.55933094,0
+FTCS.US,D,20210713,000000,75.7591,75.8763,75.4768,75.5713,323187.48867832,0
+FTCS.US,D,20210714,000000,75.7193,75.8664,75.4838,75.8376,199885.28043407,0
+FTCS.US,D,20210715,000000,75.454,75.9668,75.4193,75.9668,426160.401582,0
+FTCS.US,D,20210716,000000,76.1923,76.1923,75.7491,75.8276,214834.35731469,0
+FTCS.US,D,20210719,000000,75.2175,75.454,74.3889,74.9314,528844.47746773,0
+FTCS.US,D,20210720,000000,75.0884,76.0631,75.0595,75.7988,286840.31885062,0
+FTCS.US,D,20210721,000000,76.0939,76.2321,75.937,76.0741,187739.02966848,0
+FTCS.US,D,20210722,000000,76.2221,76.2221,75.8873,76.1326,240059.79234989,0
+FTCS.US,D,20210723,000000,76.4944,76.9226,76.3016,76.8134,381123.96759736,0
+FTCS.US,D,20210726,000000,76.6364,76.9077,76.2976,76.7051,304554.98501816,0
+FTCS.US,D,20210727,000000,76.4288,76.8332,76.3016,76.7547,328619.03357697,0
+FTCS.US,D,20210728,000000,76.7149,76.7149,76.1426,76.3215,308797.97061994,0
+FTCS.US,D,20210729,000000,76.6266,76.9724,76.5769,76.8729,302164.78321451,0
+FTCS.US,D,20210730,000000,76.7448,77.0399,76.7448,76.8829,332758.35990052,0
+FTCS.US,D,20210802,000000,77.1094,77.169,76.7249,76.8034,239453.9390927,0
+FTCS.US,D,20210803,000000,76.9326,77.4642,76.7249,77.4642,288563.27695077,0
+FTCS.US,D,20210804,000000,77.2873,77.4453,76.9127,76.9127,462730.99237828,0
+FTCS.US,D,20210805,000000,77.1492,77.2565,76.8929,77.1492,361723.58015777,0
+FTCS.US,D,20210806,000000,77.326,77.4742,77.1492,77.3757,475942.01514736,0
+FTCS.US,D,20210809,000000,77.3658,77.3658,77.1164,77.2475,235124.40302562,0
+FTCS.US,D,20210810,000000,77.3757,77.65,77.2575,77.5238,255776.75300995,0
+FTCS.US,D,20210811,000000,77.641,77.9183,77.6311,77.8199,269885.48525645,0
+FTCS.US,D,20210812,000000,77.9183,77.9183,77.5437,77.7305,305699.26268164,0
+FTCS.US,D,20210813,000000,77.8398,78.0156,77.7702,78.0156,227270.45149901,0
+FTCS.US,D,20210816,000000,78.0156,78.6675,77.7205,78.6675,496121.35677476,0
+FTCS.US,D,20210817,000000,78.4011,78.4101,77.8984,78.3614,271867.08835177,0
+FTCS.US,D,20210818,000000,78.1051,78.2531,77.2177,77.3062,308782.87460855,0
+FTCS.US,D,20210819,000000,76.863,77.9749,76.7855,77.8398,274383.09025036,0
+FTCS.US,D,20210820,000000,77.956,78.4001,77.7394,78.2432,260690.00151751,0
+FTCS.US,D,20210823,000000,78.4886,78.7251,78.2531,78.3128,274776.59294729,0
+FTCS.US,D,20210824,000000,78.5383,78.5483,78.0355,78.0653,258001.90508906,0
+FTCS.US,D,20210825,000000,78.1548,78.282,77.7802,78.0653,184832.54427523,0
+FTCS.US,D,20210826,000000,78.0156,78.0593,77.5725,77.8199,220848.60825307,0
+FTCS.US,D,20210827,000000,78.0455,78.273,77.8,78.2133,202809.88104099,0
+FTCS.US,D,20210830,000000,78.2531,78.6675,78.2531,78.4886,202352.9750962,0
+FTCS.US,D,20210831,000000,78.4101,78.4986,78.1716,78.3913,227162.76661774,0
+FTCS.US,D,20210901,000000,78.4886,78.5224,78.0553,78.4588,248446.12987824,0
+FTCS.US,D,20210902,000000,78.7171,78.8781,78.5483,78.7748,192458.04282946,0
+FTCS.US,D,20210903,000000,78.6078,78.8642,78.4399,78.6973,868700.98192453,0
+FTCS.US,D,20210907,000000,78.6476,78.6476,77.7007,77.7205,278756.90795086,0
+FTCS.US,D,20210908,000000,77.7315,78.2531,77.5914,78.2531,245150.1673911,0
+FTCS.US,D,20210909,000000,78.125,78.4588,77.6907,77.7603,346320.61653464,0
+FTCS.US,D,20210910,000000,78.0156,78.0206,77.3162,77.3658,185112.32368635,0
+FTCS.US,D,20210913,000000,77.8597,77.8597,76.9226,77.2962,309258.90216775,0
+FTCS.US,D,20210914,000000,77.4354,77.6013,76.7457,76.9425,243627.48304207,0
+FTCS.US,D,20210915,000000,76.9425,77.5039,76.7329,77.2674,251991.67975372,0
+FTCS.US,D,20210916,000000,77.2863,77.4045,76.5927,76.9524,338906.4621399,0
+FTCS.US,D,20210917,000000,76.8729,76.8729,76.2916,76.4288,233100.5310984,0
+FTCS.US,D,20210920,000000,75.6597,75.8823,74.825,75.5315,487355.60616009,0
+FTCS.US,D,20210921,000000,75.7491,76.0939,75.2652,75.315,290600.23208786,0
+FTCS.US,D,20210922,000000,75.8972,76.1516,75.5037,75.7988,264492.18358665,0
+FTCS.US,D,20210923,000000,76.0751,76.8154,76.0551,76.4794,378974.29557521,0
+FTCS.US,D,20210924,000000,76.2033,76.8044,76.2033,76.5789,230031.00878213,0
+FTCS.US,D,20210927,000000,76.5987,76.5987,75.8674,75.8873,240212.76526532,0
+FTCS.US,D,20210928,000000,75.5613,75.5613,74.3471,74.6134,345816.40975416,0
+FTCS.US,D,20210929,000000,74.7117,75.2842,74.6332,74.9483,272332.04550263,0
+FTCS.US,D,20210930,000000,75.2842,75.4213,73.8721,73.9019,339806.18441884,0
+FTCS.US,D,20211001,000000,74.1782,74.8996,73.5264,74.5141,220355.47188094,0
+FTCS.US,D,20211004,000000,74.2776,74.7078,73.3883,73.8523,398582.00157125,0
+FTCS.US,D,20211005,000000,74.0013,74.8897,73.8324,74.5339,251991.67975372,0
+FTCS.US,D,20211006,000000,74.1007,74.9582,73.7539,74.9393,317925.01910723,0
+FTCS.US,D,20211007,000000,75.294,76.1466,75.294,75.5713,310610.49838768,0
+FTCS.US,D,20211008,000000,75.5713,75.7243,75.2812,75.5127,249129.4759939,0
+FTCS.US,D,20211011,000000,75.5315,75.9766,75.2553,75.2642,179995.78222539,0
+FTCS.US,D,20211012,000000,75.4033,75.5713,74.9304,75.0973,218414.124816,0
+FTCS.US,D,20211013,000000,75.3338,75.4928,74.683,75.3935,340937.37887244,0
+FTCS.US,D,20211014,000000,76.0551,76.6286,75.9766,76.6186,226039.62337022,0
+FTCS.US,D,20211015,000000,76.8849,77.2515,76.8749,77.0727,256362.47825195,0
+FTCS.US,D,20211018,000000,76.7269,77.2247,76.4804,77.1323,272640.00413501,0
+FTCS.US,D,20211019,000000,77.4482,77.8437,77.2505,77.8437,347134.79474902,0
+FTCS.US,D,20211020,000000,77.8825,78.1597,77.8825,78.0902,287495.48574501,0
+FTCS.US,D,20211021,000000,78.11,78.3863,77.7553,78.3763,289436.83280996,0
+FTCS.US,D,20211022,000000,78.5045,78.8185,78.3863,78.6635,203291.94700475,0
+FTCS.US,D,20211025,000000,78.7321,79.0381,78.426,78.8999,306697.612235,0
+FTCS.US,D,20211026,000000,78.9298,79.1961,78.8106,78.9596,296890.23683432,0
+FTCS.US,D,20211027,000000,78.9596,78.9596,78.2481,78.2581,246835.88866315,0
+FTCS.US,D,20211028,000000,78.5641,78.8304,78.436,78.7609,251056.73344821,0
+FTCS.US,D,20211029,000000,78.4946,79.0579,78.4071,78.9894,205031.00751705,0
+FTCS.US,D,20211101,000000,79.0818,79.2607,78.6238,78.8503,389694.47646469,0
+FTCS.US,D,20211102,000000,79.0679,79.4346,78.9646,79.364,304425.1593202,0
+FTCS.US,D,20211103,000000,79.3252,79.6899,78.9706,79.6402,369211.20180795,0
+FTCS.US,D,20211104,000000,79.7297,79.8877,79.5319,79.8877,351540.81727382,0
+FTCS.US,D,20211105,000000,79.8976,80.2722,79.6999,79.9364,220291.06223234,0
+FTCS.US,D,20211108,000000,80.2235,80.2235,79.7157,80.0457,180547.28984156,0
+FTCS.US,D,20211109,000000,80.1053,80.155,79.829,80.1152,213382.12101883,0
+FTCS.US,D,20211110,000000,80.0665,80.2404,79.84,79.9761,308410.50632755,0
+FTCS.US,D,20211111,000000,80.1053,80.1053,79.6502,79.7694,220348.42707563,0
+FTCS.US,D,20211112,000000,80.0854,80.5583,79.8589,80.4212,169383.28621716,0
+FTCS.US,D,20211115,000000,80.629,80.629,80.2017,80.3517,229279.22741484,0
+FTCS.US,D,20211116,000000,80.5097,81.083,80.5097,80.777,337380.7585886,0
+FTCS.US,D,20211117,000000,80.629,80.6468,80.149,80.3915,260849.0128375,0
+FTCS.US,D,20211118,000000,80.3418,80.3418,79.8092,80.145,227625.71096709,0
+FTCS.US,D,20211119,000000,80.4212,80.47,80.1847,80.2335,245017.32249086,0
+FTCS.US,D,20211122,000000,80.3219,80.7571,79.986,80.0059,203904.84506725,0
+FTCS.US,D,20211123,000000,79.9075,80.2434,79.7098,80.2135,244592.62137037,0
+FTCS.US,D,20211124,000000,79.9662,80.2235,79.7644,80.2047,186748.73132119,0
+FTCS.US,D,20211126,000000,79.3431,79.6939,78.4548,78.7708,242781.10000339,0
+FTCS.US,D,20211129,000000,79.1364,79.8569,79.0579,79.522,279292.31315487,0
+FTCS.US,D,20211130,000000,79.0172,79.1364,77.4582,77.5178,494219.25933943,0
+FTCS.US,D,20211201,000000,78.3605,79.0808,77.1323,77.1621,315183.58343853,0
+FTCS.US,D,20211202,000000,77.2704,78.7131,77.2406,78.4061,321861.05247738,0
+FTCS.US,D,20211203,000000,78.6834,78.9696,77.7841,78.4548,351738.07182267,0
+FTCS.US,D,20211206,000000,79.0481,79.679,78.9099,79.4236,245405.793184,0
+FTCS.US,D,20211207,000000,80.0457,80.617,79.9562,80.4212,243173.59629957,0
+FTCS.US,D,20211208,000000,80.471,80.5892,79.9075,80.3616,439470.0516255,0
+FTCS.US,D,20211209,000000,80.0357,80.3537,79.9761,80.0357,248553.8147595,0
+FTCS.US,D,20211210,000000,80.5693,81.1615,80.5186,81.1516,308582.60085742,0
+FTCS.US,D,20211213,000000,81.1316,81.4974,80.8684,81.241,275546.48952827,0
+FTCS.US,D,20211214,000000,80.8158,81.1019,80.1649,80.5991,381886.81937302,0
+FTCS.US,D,20211215,000000,80.6975,81.9425,80.609,81.8729,358493.03371999,0
+FTCS.US,D,20211216,000000,82.2674,82.4065,81.6246,81.8829,332366.8700051,0
+FTCS.US,D,20211217,000000,81.7448,81.863,80.8674,80.9548,284737.94766416,0
+FTCS.US,D,20211220,000000,80.0059,80.2722,79.5519,80.2335,560027.80499877,0
+FTCS.US,D,20211221,000000,80.7173,81.0423,80.292,80.9846,1195792.2991486,0
+FTCS.US,D,20211222,000000,81.0145,81.8332,80.9846,81.8134,370027.39282385,0
+FTCS.US,D,20211223,000000,82.1512,82.5675,81.9782,82.2893,249541.0939045,0
+FTCS.US,D,20211227,000000,82.6262,83.4588,82.5675,83.4588,488665.93994888,0
+FTCS.US,D,20211228,000000,83.5283,83.7758,83.4796,83.6476,327571.3703864,0
+FTCS.US,D,20211229,000000,83.6973,84.1623,83.6278,83.9944,325376.41033008,0
+FTCS.US,D,20211230,000000,84.1921,84.3084,83.6278,83.7072,364417.71499077,0
+FTCS.US,D,20211231,000000,83.6575,84.0838,83.5383,83.7956,243715.03990815,0
+FTCS.US,D,20220103,000000,83.6675,83.6675,82.4482,82.9342,736590.75423373,0
+FTCS.US,D,20220104,000000,83.1021,83.2611,82.805,83.0524,388331.80983642,0
+FTCS.US,D,20220105,000000,83.112,83.3108,82.175,82.2098,434662.47519769,0
+FTCS.US,D,20220106,000000,82.0816,82.333,81.7547,81.863,615051.76012002,0
+FTCS.US,D,20220107,000000,81.6256,81.6931,81.2331,81.2986,594333.99408633,0
+FTCS.US,D,20220110,000000,80.9121,80.9121,79.9602,80.8525,930800.94078536,0
+FTCS.US,D,20220111,000000,80.8525,81.3086,80.144,81.3086,574314.67017968,0
+FTCS.US,D,20220112,000000,81.5659,81.6603,81.1098,81.398,639643.16267677,0
+FTCS.US,D,20220113,000000,81.5262,81.5848,80.4163,80.5653,440307.37705736,0
+FTCS.US,D,20220114,000000,80.2285,80.2672,79.6035,80.1987,495578.90676542,0
+FTCS.US,D,20220118,000000,79.3262,79.4356,78.7906,79.1076,731537.61602062,0
+FTCS.US,D,20220119,000000,79.3064,79.7724,78.7509,78.8106,1004694.9101459,0
+FTCS.US,D,20220120,000000,79.0491,79.7922,77.9878,78.0673,597661.15499702,0
+FTCS.US,D,20220121,000000,78.2363,78.6714,77.2347,77.2744,599894.35828219,0
+FTCS.US,D,20220124,000000,76.5609,77.6311,75.139,77.5427,956470.19855547,0
+FTCS.US,D,20220125,000000,76.4029,77.2992,75.456,76.7398,789863.57203357,0
+FTCS.US,D,20220126,000000,77.0071,77.4334,75.292,75.9071,777333.88257863,0
+FTCS.US,D,20220127,000000,76.3632,77.1929,75.3915,75.778,1248544.8077559,0
+FTCS.US,D,20220128,000000,75.7084,77.0767,74.8668,77.0667,675754.83472676,0
+FTCS.US,D,20220131,000000,76.7299,77.949,76.7299,77.9093,386059.35692162,0
+FTCS.US,D,20220201,000000,78.0533,78.0852,77.1412,77.9778,957681.90506982,0
+FTCS.US,D,20220202,000000,78.0067,78.8603,77.9878,78.7609,441798.86298283,0
+FTCS.US,D,20220203,000000,78.3644,78.4638,77.6708,77.7702,449003.68601962,0
+FTCS.US,D,20220204,000000,77.3142,77.7642,76.6007,77.1164,437109.03544387,0
+FTCS.US,D,20220207,000000,77.323,77.4215,76.6424,76.8183,283255.51934552,0
+FTCS.US,D,20220208,000000,76.9376,77.5814,76.6554,77.4035,374531.03622232,0
+FTCS.US,D,20220209,000000,78.0773,78.3346,78.0475,78.1865,376630.3882065,0
+FTCS.US,D,20220210,000000,77.2843,77.9183,76.2738,76.6007,440085.96889028,0
+FTCS.US,D,20220211,000000,76.71,77.023,75.4013,75.5802,747067.38613943,0
+FTCS.US,D,20220214,000000,75.461,75.6935,74.5389,75.134,506278.95963972,0
+FTCS.US,D,20220215,000000,75.9171,76.1546,75.4411,75.7481,493035.73204634,0
+FTCS.US,D,20220216,000000,75.5505,76.1248,75.0745,75.927,355836.13571509,0
+FTCS.US,D,20220217,000000,75.5206,75.5673,74.8807,74.995,484090.8420965,0
+FTCS.US,D,20220218,000000,74.985,75.3418,74.6284,74.9155,421303.51151698,0
+FTCS.US,D,20220222,000000,74.7078,74.9751,73.6685,74.1722,582678.86689133,0
+FTCS.US,D,20220223,000000,74.3909,74.6284,73.0425,73.1418,488182.86758435,0
+FTCS.US,D,20220224,000000,71.9425,73.4986,71.7448,73.3306,1111668.2660684,0
+FTCS.US,D,20220225,000000,73.6774,75.47,73.5781,75.4213,578367.44603792,0
+FTCS.US,D,20220228,000000,74.4802,75.1092,74.0242,74.9354,938941.71652842,0
+FTCS.US,D,20220301,000000,74.8072,75.1242,73.8056,74.1226,708512.17304554,0
+FTCS.US,D,20220302,000000,74.4802,75.768,74.4107,75.4411,479542.91706461,0
+FTCS.US,D,20220303,000000,75.9966,76.3731,75.461,75.8475,340289.25678336,0
+FTCS.US,D,20220304,000000,75.2335,76.1118,74.9254,76.0254,331515.45496262,0
+FTCS.US,D,20220307,000000,75.8276,75.8276,74.3809,74.3909,547459.87231496,0
+FTCS.US,D,20220308,000000,74.2617,74.7475,72.8845,72.8845,665899.15208962,0
+FTCS.US,D,20220309,000000,74.2021,74.6482,73.8851,74.2319,458147.84331983,0
+FTCS.US,D,20220310,000000,73.3793,73.9248,73.0047,73.8254,302085.27755451,0
+FTCS.US,D,20220311,000000,74.3909,74.5886,73.119,73.1816,375871.56203388,0
+FTCS.US,D,20220314,000000,73.7559,74.3829,73.271,73.4986,350734.69026551,0
+FTCS.US,D,20220315,000000,74.1325,75.0049,74.0242,74.9055,375937.98448401,0
+FTCS.US,D,20220316,000000,75.2335,75.768,74.1722,75.6488,527207.06343213,0
+FTCS.US,D,20220317,000000,75.4908,76.4814,75.4411,76.4814,330840.16005304,0
+FTCS.US,D,20220318,000000,76.4616,77.017,76.0254,76.9177,385975.82565859,0
+FTCS.US,D,20220321,000000,77.0071,77.3519,76.3931,76.8779,335804.73499933,0
+FTCS.US,D,20220322,000000,77.1462,77.5129,76.9942,77.3638,428559.66099249,0
+FTCS.US,D,20220323,000000,77.1362,77.1562,76.242,76.2539,346002.59389466,0
+FTCS.US,D,20220324,000000,76.5609,76.9872,76.3036,76.9872,329455.35260806,0
+FTCS.US,D,20220325,000000,77.2853,77.5039,76.8978,77.4742,333384.34117289,0
+FTCS.US,D,20220328,000000,77.643,77.792,77.1462,77.792,274507.88394453,0
+FTCS.US,D,20220329,000000,78.4678,78.6863,78.0553,78.6466,413498.87362757,0
+FTCS.US,D,20220330,000000,78.4678,78.6754,78.3089,78.6268,456039.43372881,0
+FTCS.US,D,20220331,000000,78.6268,78.8603,77.653,77.7027,415957.51068287,0
+FTCS.US,D,20220401,000000,78.0107,78.0107,77.2062,77.9411,253319.12235542,0
+FTCS.US,D,20220404,000000,77.8517,77.9808,77.3823,77.9411,233570.52025306,0
+FTCS.US,D,20220405,000000,77.7225,78.5174,77.5139,77.7125,329104.11874302,0
+FTCS.US,D,20220406,000000,77.3549,77.9908,77.1869,77.8616,487714.89123121,0
+FTCS.US,D,20220407,000000,77.7027,78.7261,77.5635,78.4678,502433.50233792,0
+FTCS.US,D,20220408,000000,78.3783,78.7994,78.1001,78.3684,207079.0330625,0
+FTCS.US,D,20220411,000000,78.0902,78.3982,77.3995,77.5039,352592.50606743,0
+FTCS.US,D,20220412,000000,77.7822,78.0146,76.6792,76.9674,286131.81271598,0
+FTCS.US,D,20220413,000000,76.9674,77.5437,76.7746,77.4642,379623.42406505,0
+FTCS.US,D,20220414,000000,77.5635,77.8308,76.7487,76.8084,304695.88112449,0
+FTCS.US,D,20220418,000000,76.4606,76.8581,76.0433,76.3116,267782.10766923,0
+FTCS.US,D,20220419,000000,76.4407,77.2853,76.4009,77.176,426480.43702349,0
+FTCS.US,D,20220420,000000,77.5535,78.1895,77.4642,77.9312,401113.09948123,0
+FTCS.US,D,20220421,000000,78.3485,78.587,77.3747,77.494,472587.68141618,0
+FTCS.US,D,20220422,000000,77.1661,77.1661,75.3775,75.467,375869.54923236,0
+FTCS.US,D,20220425,000000,75.1788,75.7551,74.1354,75.7153,536227.43343893,0
+FTCS.US,D,20220426,000000,75.2086,75.5763,74.1852,74.1852,355399.35778549,0
+FTCS.US,D,20220427,000000,74.2149,75.2086,74.2149,74.4932,346764.43926956,0
+FTCS.US,D,20220428,000000,74.831,75.6806,74.2548,75.4968,416604.62637118,0
+FTCS.US,D,20220429,000000,75.2483,75.3564,73.4399,73.5791,310584.33196793,0
+FTCS.US,D,20220502,000000,73.4698,73.9864,72.0886,73.271,685970.80883577,0
+FTCS.US,D,20220503,000000,73.2908,74.2746,73.2908,73.7381,430733.48663287,0
+FTCS.US,D,20220504,000000,73.7877,75.7055,73.5487,75.6657,378147.03415096,0
+FTCS.US,D,20220505,000000,75.0297,75.1788,73.0573,73.6486,653287.94417317,0
+FTCS.US,D,20220506,000000,73.1816,73.5989,72.5778,73.3605,454746.20875294,0
+FTCS.US,D,20220509,000000,72.5755,72.7444,71.7408,71.9395,582449.40751819,0
+FTCS.US,D,20220510,000000,72.6947,72.7543,71.2745,71.8203,630805.95760819,0
+FTCS.US,D,20220511,000000,71.7806,72.6997,71.2639,71.4129,795144.15681832,0
+FTCS.US,D,20220512,000000,71.0453,71.6514,70.6726,71.6514,703951.1648038,0
+FTCS.US,D,20220513,000000,72.0985,72.5932,71.8271,72.3966,350287.84832833,0
+FTCS.US,D,20220516,000000,72.4364,73.0111,71.9395,72.635,326437.15673052,0
+FTCS.US,D,20220517,000000,73.3207,73.5791,72.7652,73.5393,389867.57739532,0
+FTCS.US,D,20220518,000000,73.1418,73.1418,70.8266,71.0453,423037.54002548,0
+FTCS.US,D,20220519,000000,70.3696,70.8813,69.7343,70.3199,483668.15377753,0
+FTCS.US,D,20220520,000000,70.6975,70.8606,69.4156,70.628,513473.71866891,0
+FTCS.US,D,20220523,000000,71.1645,71.8302,71.0751,71.6216,340228.87273779,0
+FTCS.US,D,20220524,000000,71.3931,72.0489,70.8271,71.8899,388828.97181158,0
+FTCS.US,D,20220525,000000,71.7706,72.2164,71.3434,72.0091,309901.99225303,0
+FTCS.US,D,20220526,000000,72.4463,73.1617,72.4068,72.8735,296654.73905661,0
+FTCS.US,D,20220527,000000,73.1915,74.1256,73.1319,74.1256,392464.09135465,0
+FTCS.US,D,20220531,000000,73.5989,73.8274,72.7842,73.43,344253.46937477,0
+FTCS.US,D,20220601,000000,73.3207,73.3703,72.0787,72.5059,424737.35090816,0
+FTCS.US,D,20220602,000000,72.645,73.3605,71.8302,73.2908,410255.24397992,0
+FTCS.US,D,20220603,000000,72.9332,73.0822,72.5688,72.6947,253101.73979138,0
+FTCS.US,D,20220606,000000,73.1518,73.3322,72.6053,72.7842,308058.26606175,0
+FTCS.US,D,20220607,000000,72.3072,73.5194,72.2873,73.4598,209176.37224516,0
+FTCS.US,D,20220608,000000,73.1816,73.1816,72.2784,72.3867,355818.02050141,0
+FTCS.US,D,20220609,000000,72.2177,72.559,70.9658,70.9856,271602.40495204,0
+FTCS.US,D,20220610,000000,70.2205,70.4391,69.5449,69.7932,321530.95302828,0
+FTCS.US,D,20220613,000000,68.5214,68.899,67.7365,68.0643,486569.60716698,0
+FTCS.US,D,20220614,000000,68.2233,68.3028,67.1005,67.5675,387984.60157442,0
+FTCS.US,D,20220615,000000,67.9352,68.8294,67.1573,68.0246,373232.77924265,0
+FTCS.US,D,20220616,000000,66.8521,67.0707,66.4316,66.7627,467122.92529245,0
+FTCS.US,D,20220617,000000,66.9316,67.3688,66.4646,66.9117,385776.55830822,0
+FTCS.US,D,20220621,000000,67.8258,68.5611,67.6272,68.3525,379270.17739849,0
+FTCS.US,D,20220622,000000,67.7067,68.9982,67.7067,68.4618,276565.97349757,0
+FTCS.US,D,20220623,000000,68.7599,69.2369,68.5214,69.2269,385727.24467101,0
+FTCS.US,D,20220624,000000,69.7848,70.9503,69.5855,70.9503,299039.22948511,0
+FTCS.US,D,20220627,000000,71.04,71.1546,70.6415,70.8906,285494.94780175,0
+FTCS.US,D,20220628,000000,71.0699,71.5107,69.725,69.7748,311892.8963461,0
+FTCS.US,D,20220629,000000,69.9043,70.0039,69.4859,69.7449,415204.05552868,0
+FTCS.US,D,20220630,000000,69.3166,70.0606,68.8882,69.6652,444111.50560778,0
+FTCS.US,D,20220701,000000,69.715,70.6116,69.2667,70.4921,350698.82427886,0
+FTCS.US,D,20220705,000000,69.8346,69.984,68.6441,69.984,245581.82779186,0
+FTCS.US,D,20220706,000000,70.0538,70.8009,69.9242,70.4921,279319.56642504,0
+FTCS.US,D,20220707,000000,70.512,70.781,70.3725,70.6614,452164.9979331,0
+FTCS.US,D,20220708,000000,70.6116,70.9448,70.4622,70.5917,360182.73247898,0
+FTCS.US,D,20220711,000000,70.3825,70.8062,70.2775,70.4622,284222.12862333,0
+FTCS.US,D,20220712,000000,70.4024,70.6415,69.4859,69.7848,384349.23225863,0
+FTCS.US,D,20220713,000000,69.197,69.8047,68.9868,69.2369,427623.07672386,0
+FTCS.US,D,20220714,000000,68.4698,68.8384,67.9517,68.7388,304579.20507322,0
+FTCS.US,D,20220715,000000,69.3763,69.9342,69.2468,69.9242,272485.69184561,0
+FTCS.US,D,20220718,000000,70.1334,70.1434,68.7686,68.928,291904.21472151,0
+FTCS.US,D,20220719,000000,69.5058,70.6863,69.5058,70.5618,301699.30111194,0
+FTCS.US,D,20220720,000000,70.5917,70.8154,70.2381,70.502,354185.02381093,0
+FTCS.US,D,20220721,000000,70.6614,71.3887,70.4921,71.3887,699002.58029295,0
+FTCS.US,D,20220722,000000,71.6278,71.6975,70.8109,71.1596,255217.30988469,0
+FTCS.US,D,20220725,000000,71.3389,71.5281,70.9902,71.3688,246726.16049171,0
+FTCS.US,D,20220726,000000,71.1894,71.5565,71.1097,71.2392,347139.34730197,0
+FTCS.US,D,20220727,000000,71.1496,72.3052,71.0226,71.9964,343761.55823619,0
+FTCS.US,D,20220728,000000,72.3052,73.2018,71.5979,73.0225,270246.212676,0
+FTCS.US,D,20220729,000000,72.9228,73.6202,72.8133,73.5405,315206.44217258,0
+FTCS.US,D,20220801,000000,72.9926,73.4359,72.9464,73.152,268379.14353415,0
+FTCS.US,D,20220802,000000,73.0922,73.5156,72.614,72.7734,370571.06503224,0
+FTCS.US,D,20220803,000000,73.0125,73.5903,72.7714,73.3811,279650.82062763,0
+FTCS.US,D,20220804,000000,73.5704,73.6999,73.3511,73.4807,576402.38851366,0
+FTCS.US,D,20220805,000000,72.8432,73.421,72.7884,73.411,212948.26983397,0
+FTCS.US,D,20220808,000000,73.6202,73.971,73.2715,73.5505,238271.14792083,0
+FTCS.US,D,20220809,000000,73.4708,73.6668,73.2012,73.4309,214881.58981635,0
+FTCS.US,D,20220810,000000,74.3574,74.5959,74.1582,74.5367,247129.6883385,0
+FTCS.US,D,20220811,000000,74.8057,75.2131,74.4072,74.5766,403546.91899946,0
+FTCS.US,D,20220812,000000,74.8455,75.6724,74.731,75.6425,232341.69769452,0
+FTCS.US,D,20220815,000000,75.4931,76.0559,75.3536,76.051,312590.53777276,0
+FTCS.US,D,20220816,000000,75.8218,76.4196,75.8218,76.2104,285728.83334479,0
+FTCS.US,D,20220817,000000,75.7421,76.2402,75.6425,75.9713,261496.08272463,0
+FTCS.US,D,20220818,000000,76.1008,76.1336,75.7324,76.0808,513737.12378911,0
+FTCS.US,D,20220819,000000,75.8218,75.8916,75.3582,75.523,225373.31383283,0
+FTCS.US,D,20220822,000000,75.0547,75.0547,74.1681,74.3375,256638.69155397,0
+FTCS.US,D,20220823,000000,74.0884,74.2179,73.685,73.8394,173178.69331187,0
+FTCS.US,D,20220824,000000,73.7995,74.0745,73.6501,73.9091,653037.54638185,0
+FTCS.US,D,20220825,000000,74.1482,74.6961,73.8693,74.6961,210413.67328388,0
+FTCS.US,D,20220826,000000,74.7459,74.7459,72.3766,72.4447,333866.09178437,0
+FTCS.US,D,20220829,000000,71.9067,72.4447,71.6875,71.9366,276871.29672774,0
+FTCS.US,D,20220830,000000,72.086,72.086,70.9902,71.2293,598600.43528944,0
+FTCS.US,D,20220831,000000,71.4584,71.6112,70.6714,70.8009,236593.797095,0
+FTCS.US,D,20220901,000000,70.4821,71.4285,70.3327,71.4285,335432.02074205,0
+FTCS.US,D,20220902,000000,71.8868,72.0014,70.1401,70.4722,238538.15888413,0
+FTCS.US,D,20220906,000000,70.6116,71.1994,70.243,70.4921,295346.24702657,0
+FTCS.US,D,20220907,000000,70.5618,71.837,70.4224,71.8171,189911.04574497,0
+FTCS.US,D,20220908,000000,71.3189,72.5144,71.2492,72.5144,470921.01240382,0
+FTCS.US,D,20220909,000000,72.7037,73.3512,72.7037,73.1221,220607.26851803,0
+FTCS.US,D,20220912,000000,73.3612,73.8593,73.3413,73.6003,258512.78730012,0
+FTCS.US,D,20220913,000000,72.3949,72.5044,70.8607,71.0998,430184.77589053,0
+FTCS.US,D,20220914,000000,71.2492,71.2625,70.3925,70.9304,345615.57797007,0
+FTCS.US,D,20220915,000000,71.0002,71.2492,70.3825,70.4722,200479.05860811,0
+FTCS.US,D,20220916,000000,70.0737,70.2758,69.6951,70.1833,314753.72809571,0
+FTCS.US,D,20220919,000000,69.7549,70.6216,69.6951,70.5817,410640.7779379,0
+FTCS.US,D,20220920,000000,70.2032,70.2131,69.1372,69.735,355283.18168254,0
+FTCS.US,D,20220921,000000,70.0139,70.6316,68.7587,68.7985,270260.26588459,0
+FTCS.US,D,20220922,000000,68.7388,68.8882,68.2212,68.41,348441.2766982,0
+FTCS.US,D,20220923,000000,68.02,68.04,66.9212,67.79,741795,0
+FTCS.US,D,20220926,000000,67.4,67.745,66.805,67.21,377215,0
+FTCS.US,D,20220927,000000,67.6,67.86,66.45,66.89,530553,0
+FTCS.US,D,20220928,000000,67.34,68.4673,66.98,68.14,671751,0
+FTCS.US,D,20220929,000000,67.85,67.85,66.6978,67.2,353261,0
+FTCS.US,D,20220930,000000,67.23,67.619,66.24,66.42,582030,0
+FTCS.US,D,20221003,000000,66.94,68.43,66.77,68.12,552790,0
+FTCS.US,D,20221004,000000,68.8,69.75,68.76,69.75,320147,0
+FTCS.US,D,20221005,000000,69.08,70.08,68.895,69.7,358525,0
+FTCS.US,D,20221006,000000,69.3,69.71,68.6102,68.78,332210,0
+FTCS.US,D,20221007,000000,68.28,68.31,67.0648,67.42,327702,0
+FTCS.US,D,20221010,000000,67.63,67.85,66.98,67.5,239970,0
+FTCS.US,D,20221011,000000,67.27,68.3,67.2447,67.62,402590,0
+FTCS.US,D,20221012,000000,67.64,68.05,67.22,67.28,376641,0
+FTCS.US,D,20221013,000000,66.25,69.12,66.01,68.86,308778,0
+FTCS.US,D,20221014,000000,69.17,69.515,67.42,67.64,385702,0
+FTCS.US,D,20221017,000000,68.31,69.07,68.31,68.93,544030,0
+FTCS.US,D,20221018,000000,70.09,70.17,69.17,69.83,436246,0
+FTCS.US,D,20221019,000000,69.53,69.5389,68.51,69.06,375913,0
+FTCS.US,D,20221020,000000,68.9,69.34,68.14,68.28,291154,0
+FTCS.US,D,20221021,000000,68.43,69.94,68.18,69.83,330044,0
+FTCS.US,D,20221024,000000,70.19,71.06,70.148,70.89,370345,0
+FTCS.US,D,20221025,000000,70.63,71.6988,70.63,71.65,413614,0
+FTCS.US,D,20221026,000000,71.92,72.7994,71.82,72.2,311058,0
+FTCS.US,D,20221027,000000,72.56,73.03,72.3505,72.46,361609,0
+FTCS.US,D,20221028,000000,72.53,74.13,72.53,74.05,245070,0
+FTCS.US,D,20221031,000000,73.63,74.08,73.5155,73.8,284771,0
+FTCS.US,D,20221101,000000,74.11,74.395,73.4,73.92,486873,0
+FTCS.US,D,20221102,000000,73.89,74.525,72.45,72.46,344986,0
+FTCS.US,D,20221103,000000,71.57,72.4498,71.28,72.09,380799,0
+FTCS.US,D,20221104,000000,72.87,73.2381,71.86,72.9,299663,0
+FTCS.US,D,20221107,000000,73.13,73.687,72.8777,73.49,270220,0
+FTCS.US,D,20221108,000000,73.78,74.78,73.5018,74.22,456562,0
+FTCS.US,D,20221109,000000,74.07,74.375,73.125,73.27,287288,0
+FTCS.US,D,20221110,000000,75.39,76.0097,74.809,75.92,400676,0
+FTCS.US,D,20221111,000000,75.95,75.95,75.02,75.6,339999,0
+FTCS.US,D,20221114,000000,75.42,76.105,75.15,75.22,309509,0
+FTCS.US,D,20221115,000000,76.01,76.1504,75.12,75.74,531786,0
+FTCS.US,D,20221116,000000,75.76,75.99,75.3808,75.55,362201,0
+FTCS.US,D,20221117,000000,74.92,75.5,74.668,75.41,334403,0
+FTCS.US,D,20221118,000000,76.18,76.37,75.61,76.11,462525,0
+FTCS.US,D,20221121,000000,76.12,76.6092,76.0484,76.47,391161,0
+FTCS.US,D,20221122,000000,76.79,77.22,76.6728,77.16,383453,0
+FTCS.US,D,20221123,000000,77.21,77.545,77.08,77.26,384447,0
+FTCS.US,D,20221125,000000,77.38,77.719,77.38,77.69,158990,0
+FTCS.US,D,20221128,000000,77.34,77.5499,76.5,76.62,334957,0
+FTCS.US,D,20221129,000000,76.66,76.7681,76.16,76.6,295982,0
+FTCS.US,D,20221130,000000,76.62,78.42,76.19,78.42,464103,0
+FTCS.US,D,20221201,000000,78.72,78.82,77.995,78.53,511730,0
+FTCS.US,D,20221202,000000,77.81,79.028,77.81,78.75,640887,0
+FTCS.US,D,20221205,000000,78.23,78.23,77.3901,77.71,271181,0
+FTCS.US,D,20221206,000000,77.71,77.71,76.47,76.85,549402,0
+FTCS.US,D,20221207,000000,76.86,77.3499,76.7918,77.08,294605,0
+FTCS.US,D,20221208,000000,77.23,77.67,77.0901,77.49,349793,0
+FTCS.US,D,20221209,000000,77.42,77.45,76.56,76.68,451148,0
+FTCS.US,D,20221212,000000,76.72,77.71,76.71,77.62,365786,0
+FTCS.US,D,20221213,000000,79.34,79.34,77.47,77.86,446744,0
+FTCS.US,D,20221214,000000,77.94,78.6,77.17,77.6,528364,0
+FTCS.US,D,20221215,000000,76.9,76.97,75.6301,75.97,550150,0
+FTCS.US,D,20221216,000000,75.19,75.44,74.656,75.22,543527,0
+FTCS.US,D,20221219,000000,75.14,75.36,74.36,74.75,463030,0
+FTCS.US,D,20221220,000000,74.78,75.07,74.4658,74.73,454852,0
+FTCS.US,D,20221221,000000,75.02,75.8633,75.02,75.71,421424,0
+FTCS.US,D,20221222,000000,75.25,75.25,74.0911,75.18,808227,0
+FTCS.US,D,20221223,000000,74.8,75.2,74.4064,75.2,600021,0
+FTCS.US,D,20221227,000000,75.21,75.4,74.8701,75.14,381923,0
+FTCS.US,D,20221228,000000,75.17,75.5524,74.39,74.41,435036,0
+FTCS.US,D,20221229,000000,74.93,75.5,74.76,75.34,434025,0
+FTCS.US,D,20221230,000000,75.09,75.09,74.16,74.95,416167,0
+FTCS.US,D,20230103,000000,75.2,75.28,74.225,74.81,567278,0
+FTCS.US,D,20230104,000000,75.26,75.5499,74.69,75.07,426256,0
+FTCS.US,D,20230105,000000,74.77,74.8,74.18,74.29,470034,0
+FTCS.US,D,20230106,000000,75.06,76.19,74.75,75.99,379122,0
+FTCS.US,D,20230109,000000,76.09,76.659,75.5185,75.62,404937,0
+FTCS.US,D,20230110,000000,75.55,75.95,75.465,75.95,368859,0
+FTCS.US,D,20230111,000000,76.24,76.69,76.0098,76.69,414854,0
+FTCS.US,D,20230112,000000,76.75,77.03,76.2143,76.68,418750,0
+FTCS.US,D,20230113,000000,76.24,76.73,76.0216,76.58,553466,0
+FTCS.US,D,20230117,000000,76.64,76.7286,75.95,76.09,538261,0
+FTCS.US,D,20230118,000000,76.13,76.17,74.74,74.81,673728,0
+FTCS.US,D,20230119,000000,74.56,74.68,74.2293,74.3,513686,0
+FTCS.US,D,20230120,000000,74.36,75.017,74.02,74.96,440530,0
+FTCS.US,D,20230123,000000,75.02,75.7399,74.84,75.33,398962,0
+FTCS.US,D,20230124,000000,75.35,76.0596,74.6501,75.47,465737,0
+FTCS.US,D,20230125,000000,74.86,75.28,74.35,75.27,340229,0
+FTCS.US,D,20230126,000000,75.59,75.59,74.91,75.5,363053,0
+FTCS.US,D,20230127,000000,75.37,75.564,74.95,75.03,468224,0
+FTCS.US,D,20230130,000000,74.91,75.43,74.66,74.71,396025,0
+FTCS.US,D,20230131,000000,74.93,75.68,74.79,75.65,404697,0
+FTCS.US,D,20230201,000000,75.49,76.2,74.8,75.75,562988,0
+FTCS.US,D,20230202,000000,75.53,75.53,74.8,75.42,724795,0
+FTCS.US,D,20230203,000000,75.4,75.46,74.84,75.1,379633,0
+FTCS.US,D,20230206,000000,74.93,75.12,74.74,74.88,341524,0
+FTCS.US,D,20230207,000000,74.61,75.21,74.0601,75.06,450596,0
+FTCS.US,D,20230208,000000,74.71,74.98,74.5,74.65,621709,0
+FTCS.US,D,20230209,000000,75.22,75.22,73.96,74.12,417573,0
+FTCS.US,D,20230210,000000,74.14,74.7299,74.0281,74.67,298789,0
+FTCS.US,D,20230213,000000,74.79,75.24,74.75,75.22,303931,0
+FTCS.US,D,20230214,000000,75.25,75.25,74.225,74.63,488010,0
+FTCS.US,D,20230215,000000,74.44,74.73,74.13,74.71,402745,0
+FTCS.US,D,20230216,000000,74.19,74.7,73.97,74.13,338724,0
+FTCS.US,D,20230217,000000,74.09,74.7566,73.89,74.67,233703,0
+FTCS.US,D,20230221,000000,74.24,74.36,73.47,73.53,325594,0
+FTCS.US,D,20230222,000000,73.73,73.81,73.1305,73.4,392157,0
+FTCS.US,D,20230223,000000,73.69,73.85,72.94,73.58,216550,0
+FTCS.US,D,20230224,000000,73.06,73.18,72.6,72.98,249587,0
+FTCS.US,D,20230227,000000,73.56,73.75,72.98,73.17,251693,0
+FTCS.US,D,20230228,000000,73.18,73.18,72.555,72.6,294821,0
+FTCS.US,D,20230301,000000,72.39,72.84,72.36,72.74,334285,0
+FTCS.US,D,20230302,000000,72.43,73.37,72.3329,73.2,263578,0
+FTCS.US,D,20230303,000000,73.39,73.81,72.995,73.79,278153,0
+FTCS.US,D,20230306,000000,73.83,74.1087,73.6601,73.81,252459,0
+FTCS.US,D,20230307,000000,73.94,73.94,72.6124,72.75,248759,0
+FTCS.US,D,20230308,000000,72.7,72.7944,72.1093,72.5,296557,0
+FTCS.US,D,20230309,000000,72.85,72.85,71.28,71.5,415660,0
+FTCS.US,D,20230310,000000,71.58,71.804,70.47,70.7,454375,0
+FTCS.US,D,20230313,000000,70.29,71.44,70.13,70.6,590828,0
+FTCS.US,D,20230314,000000,71.41,71.5532,70.5,71.24,308279,0
+FTCS.US,D,20230315,000000,70.5,70.68,69.89,70.61,447976,0
+FTCS.US,D,20230316,000000,70.38,71.41,70.17,71.36,320104,0
+FTCS.US,D,20230317,000000,71.36,71.36,70.21,70.47,253228,0
+FTCS.US,D,20230320,000000,70.68,71.5,70.68,71.45,396770,0
+FTCS.US,D,20230321,000000,71.78,72.0107,71.365,71.91,328980,0
+FTCS.US,D,20230322,000000,71.85,72.16,70.78,70.78,359979,0
+FTCS.US,D,20230323,000000,70.93,71.46,70.15,70.51,298670,0
+FTCS.US,D,20230324,000000,70.09,70.935,69.7,70.92,338923,0
+FTCS.US,D,20230327,000000,71.4,71.6,71.1441,71.31,358358,0
+FTCS.US,D,20230328,000000,71.34,71.66,71.1107,71.28,269944,0
+FTCS.US,D,20230329,000000,71.79,72.03,71.5912,72,384743,0
+FTCS.US,D,20230330,000000,72.37,72.37,71.89,72.21,682350,0
+FTCS.US,D,20230331,000000,72.51,73.01,72.43,72.94,424299,0
+FTCS.US,D,20230403,000000,73.04,73.49,72.95,73.43,405979,0
+FTCS.US,D,20230404,000000,73.56,73.58,72.6,72.8,582408,0
+FTCS.US,D,20230405,000000,72.9,73.1865,72.85,73.01,729589,0
+FTCS.US,D,20230406,000000,73.05,73.23,72.9,73.13,615965,0
+FTCS.US,D,20230410,000000,72.81,73.34,72.8,73.34,629377,0
+FTCS.US,D,20230411,000000,73.5,73.78,73.4201,73.6,426772,0
+FTCS.US,D,20230412,000000,73.77,74.04,73.43,73.56,431026,0
+FTCS.US,D,20230413,000000,73.77,74.29,73.38,74.2,302867,0
+FTCS.US,D,20230414,000000,74.21,74.37,73.5599,73.84,405229,0
+FTCS.US,D,20230417,000000,73.82,74.1,73.65,74.1,493103,0
+FTCS.US,D,20230418,000000,74.29,74.33,73.74,73.96,267948,0
+FTCS.US,D,20230419,000000,73.93,73.93,73.49,73.72,337568,0
+FTCS.US,D,20230420,000000,73.51,73.77,73.3828,73.67,295740,0
+FTCS.US,D,20230421,000000,73.81,73.91,73.35,73.61,273897,0
+FTCS.US,D,20230424,000000,73.65,73.93,73.6,73.86,411438,0
+FTCS.US,D,20230425,000000,73.69,73.77,73.06,73.09,299817,0
+FTCS.US,D,20230426,000000,72.52,72.677,71.9501,72.07,256101,0
+FTCS.US,D,20230427,000000,72.23,73.04,72.08,73.03,543618,0
+FTCS.US,D,20230428,000000,72.98,73.5699,72.915,73.53,278878,0
+FTCS.US,D,20230501,000000,73.5,74.16,73.5,73.91,439544,0
+FTCS.US,D,20230502,000000,73.77,73.77,72.61,73.07,369249,0
+FTCS.US,D,20230503,000000,73.27,73.4631,72.67,72.72,286826,0
+FTCS.US,D,20230504,000000,72.62,72.62,72.055,72.37,337974,0
+FTCS.US,D,20230505,000000,72.81,73.59,72.81,73.44,319801,0
+FTCS.US,D,20230508,000000,73.52,73.52,73.12,73.33,329547,0
+FTCS.US,D,20230509,000000,73.09,73.4,72.968,73.11,432971,0
+FTCS.US,D,20230510,000000,73.48,73.48,72.47,73.09,973351,0
+FTCS.US,D,20230511,000000,72.89,72.98,72.4968,72.96,384782,0
+FTCS.US,D,20230512,000000,73.22,73.265,72.71,73.15,289086,0
+FTCS.US,D,20230515,000000,73.29,73.29,72.86,73.21,365829,0
+FTCS.US,D,20230516,000000,73.07,73.07,72.45,72.47,373933,0
+FTCS.US,D,20230517,000000,72.78,72.95,72.3391,72.85,303868,0
+FTCS.US,D,20230518,000000,72.66,73.1888,72.45,73.14,489588,0
+FTCS.US,D,20230519,000000,73.39,73.5839,72.95,73.23,343535,0
+FTCS.US,D,20230522,000000,73.37,73.57,72.81,73.1,252414,0
+FTCS.US,D,20230523,000000,72.78,72.78,72.2141,72.31,502530,0
+FTCS.US,D,20230524,000000,72.18,72.18,71.62,71.67,387075,0
+FTCS.US,D,20230525,000000,71.38,71.62,70.9504,71.41,345750,0
+FTCS.US,D,20230526,000000,71.55,71.95,71.445,71.7,411031,0
+FTCS.US,D,20230530,000000,71.58,71.73,71.2682,71.53,289299,0
+FTCS.US,D,20230531,000000,71.32,71.4658,70.9107,71.23,746467,0
+FTCS.US,D,20230601,000000,71.41,72.0499,71.1454,71.98,336006,0
+FTCS.US,D,20230602,000000,72.36,73.18,72.24,73.03,540439,0
+FTCS.US,D,20230605,000000,73.09,73.27,72.96,73.08,422780,0
+FTCS.US,D,20230606,000000,73.08,73.1774,72.56,72.91,484763,0
+FTCS.US,D,20230607,000000,72.91,73.09,72.71,72.97,447686,0
+FTCS.US,D,20230608,000000,72.88,73.35,72.799,73.28,439313,0
+FTCS.US,D,20230609,000000,73.29,73.51,73.13,73.28,281272,0
+FTCS.US,D,20230612,000000,73.26,73.56,72.96,73.54,304528,0
+FTCS.US,D,20230613,000000,73.55,74.03,73.4173,73.92,462735,0
+FTCS.US,D,20230614,000000,73.73,73.7499,73.07,73.33,371291,0
+FTCS.US,D,20230615,000000,73.34,74.555,73.34,74.41,856868,0
+FTCS.US,D,20230616,000000,74.61,74.8275,74.2995,74.37,402920,0
+FTCS.US,D,20230620,000000,74.03,74.21,73.87,73.95,310157,0
+FTCS.US,D,20230621,000000,73.77,74.28,73.5301,74.06,337792,0
+FTCS.US,D,20230622,000000,74.14,74.29,73.96,74.23,340166,0
+FTCS.US,D,20230623,000000,73.92,74.0946,73.7501,73.84,247108,0
+FTCS.US,D,20230626,000000,73.7,73.97,73.4704,73.83,282062,0
+FTCS.US,D,20230627,000000,73.67,74.087,73.5689,74.03,323300,0
+FTCS.US,D,20230628,000000,73.9,73.91,73.5622,73.81,529158,0
+FTCS.US,D,20230629,000000,73.66,74.3489,73.65,74.31,771999,0
+FTCS.US,D,20230630,000000,74.74,75.26,74.72,75.08,496976,0
+FTCS.US,D,20230703,000000,74.89,75.1,74.59,74.95,181552,0
+FTCS.US,D,20230705,000000,74.68,74.89,74.615,74.83,498711,0
+FTCS.US,D,20230706,000000,74.35,74.54,74.13,74.43,676878,0
+FTCS.US,D,20230707,000000,74.07,74.53,73.78,73.81,431956,0
+FTCS.US,D,20230710,000000,73.85,74.7287,73.85,74.58,525818,0
+FTCS.US,D,20230711,000000,74.61,75.0399,74.59,74.995,647310,0
+FTCS.US,D,20230712,000000,75.31,75.31,74.7,74.76,365148,0
+FTCS.US,D,20230713,000000,74.9,75.14,74.7879,75,322898,0
+FTCS.US,D,20230714,000000,75.12,75.4,75.06,75.31,246361,0
+FTCS.US,D,20230717,000000,75.1,75.7,75,75.53,324184,0
+FTCS.US,D,20230718,000000,75.47,76.1383,75.47,75.79,458596,0
+FTCS.US,D,20230719,000000,75.87,76.2099,75.73,75.93,511308,0
+FTCS.US,D,20230720,000000,76.1,76.72,76.0524,76.58,585630,0
+FTCS.US,D,20230721,000000,76.69,76.9,76.542,76.61,352810,0
+FTCS.US,D,20230724,000000,76.6,76.88,76.6,76.71,403994,0
+FTCS.US,D,20230725,000000,76.47,76.99,76.4455,76.93,357780,0
+FTCS.US,D,20230726,000000,77.04,77.3799,76.94,77.19,327473,0
+FTCS.US,D,20230727,000000,77.35,77.35,76.4,76.51,334642,0
+FTCS.US,D,20230728,000000,76.83,76.83,76.39,76.62,280851,0
+FTCS.US,D,20230731,000000,76.59,76.6892,76.25,76.51,419948,0
+FTCS.US,D,20230801,000000,76.35,76.63,76.1631,76.38,263121,0
+FTCS.US,D,20230802,000000,76.21,76.67,76.16,76.28,304605,0
+FTCS.US,D,20230803,000000,76.1,76.27,75.92,76.04,282823,0
+FTCS.US,D,20230804,000000,76.03,76.296,75.39,75.48,406762,0
+FTCS.US,D,20230807,000000,75.73,76.3991,75.73,76.37,220132,0
+FTCS.US,D,20230808,000000,76.22,76.32,75.795,76.07,228786,0
+FTCS.US,D,20230809,000000,76.15,76.4591,75.94,76.14,278272,0
+FTCS.US,D,20230810,000000,76.3,76.86,75.95,76.05,442006,0
+FTCS.US,D,20230811,000000,75.95,76.415,75.87,76.33,200174,0
+FTCS.US,D,20230814,000000,76.36,76.63,76.33,76.52,360676,0
+FTCS.US,D,20230815,000000,76.3,76.3,75.75,75.83,688129,0
+FTCS.US,D,20230816,000000,75.79,76.22,75.6202,75.67,262921,0
+FTCS.US,D,20230817,000000,75.76,76.02,75.14,75.19,521356,0
+FTCS.US,D,20230818,000000,74.92,75.5599,74.92,75.41,231245,0
+FTCS.US,D,20230821,000000,75.37,75.5,74.96,75.34,313557,0
+FTCS.US,D,20230822,000000,75.38,75.4518,75.14,75.22,268974,0
+FTCS.US,D,20230823,000000,75.37,75.7958,75.37,75.76,309346,0
+FTCS.US,D,20230824,000000,75.75,76.17,75.07,75.08,318123,0
+FTCS.US,D,20230825,000000,75.33,75.84,75.0676,75.63,312950,0
+FTCS.US,D,20230828,000000,75.87,76.0795,75.65,75.9,287631,0
+FTCS.US,D,20230829,000000,75.91,76.38,75.6908,76.37,303757,0
+FTCS.US,D,20230830,000000,76.42,76.84,76.42,76.55,248153,0
+FTCS.US,D,20230831,000000,76.64,76.64,76.21,76.22,265007,0
+FTCS.US,D,20230901,000000,76.6,76.74,76.29,76.46,258868,0
+FTCS.US,D,20230905,000000,76.36,76.44,75.63,75.64,221398,0
+FTCS.US,D,20230906,000000,75.59,75.59,75.0599,75.35,386586,0
+FTCS.US,D,20230907,000000,75.26,75.74,75.23,75.57,271713,0
+FTCS.US,D,20230908,000000,75.7,75.8819,75.5174,75.66,225924,0
+FTCS.US,D,20230911,000000,75.83,76.11,75.7402,76.09,205692,0
+FTCS.US,D,20230912,000000,76.02,76.26,75.84,75.97,440984,0
+FTCS.US,D,20230913,000000,75.99,76.18,75.8603,75.99,291030,0
+FTCS.US,D,20230914,000000,76.36,76.6,76.2,76.54,246482,0
+FTCS.US,D,20230915,000000,76.27,76.5,75.8,75.84,210087,0
+FTCS.US,D,20230918,000000,75.91,76.3946,75.91,76.23,295337,0
+FTCS.US,D,20230919,000000,76.06,76.175,75.68,76.13,279953,0
+FTCS.US,D,20230920,000000,76.27,76.56,75.9,75.94,206347,0
+FTCS.US,D,20230921,000000,75.58,75.67,74.84,74.87,302269,0
+FTCS.US,D,20230922,000000,74.58,74.946,74.47,74.5,327834,0
+FTCS.US,D,20230925,000000,74.35,74.6719,74.3201,74.66,237581,0
+FTCS.US,D,20230926,000000,74.32,74.47,73.75,73.8,286243,0
+FTCS.US,D,20230927,000000,73.85,74.09,73.34,73.85,437017,0
+FTCS.US,D,20230928,000000,73.83,74.36,73.83,74.19,287851,0
+FTCS.US,D,20230929,000000,74.56,74.56,73.4411,73.63,296882,0
+FTCS.US,D,20231002,000000,73.5,73.545,72.9,73.44,260188,0
+FTCS.US,D,20231003,000000,73.17,73.5099,72.6609,72.89,488442,0
+FTCS.US,D,20231004,000000,72.93,73.4079,72.61,73.34,438711,0
+FTCS.US,D,20231005,000000,73.26,73.55,72.87,73.2,294250,0
+FTCS.US,D,20231006,000000,72.88,73.99,72.52,73.71,508278,0
+FTCS.US,D,20231009,000000,73.69,74.48,73.65,74.43,317806,0
+FTCS.US,D,20231010,000000,74.69,75.12,74.43,74.72,288458,0
+FTCS.US,D,20231011,000000,74.87,74.9425,74.44,74.83,408591,0
+FTCS.US,D,20231012,000000,74.94,74.98,73.93,74.3,278509,0
+FTCS.US,D,20231013,000000,74.58,74.8396,74.11,74.48,309791,0
+FTCS.US,D,20231016,000000,74.84,75.48,74.82,75.14,362825,0
+FTCS.US,D,20231017,000000,74.88,75.54,74.88,75.28,358443,0
+FTCS.US,D,20231018,000000,75.26,75.267,74.5205,74.63,347860,0
+FTCS.US,D,20231019,000000,74.69,74.8399,73.95,74.06,281804,0
+FTCS.US,D,20231020,000000,74.13,74.2607,73.44,73.46,299277,0
+FTCS.US,D,20231023,000000,73.23,73.64,72.91,72.93,348316,0
+FTCS.US,D,20231024,000000,73.17,73.69,73.04,73.32,544409,0
+FTCS.US,D,20231025,000000,73.24,73.47,72.85,72.97,360086,0
+FTCS.US,D,20231026,000000,72.84,73.1,72.31,72.34,1229571,0
+FTCS.US,D,20231027,000000,72.13,72.2499,71.1101,71.38,544895,0
+FTCS.US,D,20231030,000000,71.74,72.33,71.5802,72.17,284282,0
+FTCS.US,D,20231031,000000,72.18,72.78,72.0601,72.72,438066,0
+FTCS.US,D,20231101,000000,72.97,73.35,72.72,73.2,375382,0
+FTCS.US,D,20231102,000000,73.49,74.5399,73.49,74.5,331222,0
+FTCS.US,D,20231103,000000,75.06,75.5966,75.06,75.22,345488,0
+FTCS.US,D,20231106,000000,75.33,75.39,75.1499,75.35,258371,0
+FTCS.US,D,20231107,000000,75.01,75.115,74.751,74.98,395241,0
+FTCS.US,D,20231108,000000,75.01,75.14,74.59,74.86,373984,0
+FTCS.US,D,20231109,000000,74.96,74.99,74.33,74.38,387441,0
+FTCS.US,D,20231110,000000,74.78,75.26,74.4,75.19,386764,0
+FTCS.US,D,20231113,000000,75.04,75.34,75.02,75.17,225134,0
+FTCS.US,D,20231114,000000,75.7,76.33,75.7,76.08,369711,0
+FTCS.US,D,20231115,000000,76.04,76.3,76,76.06,454865,0
+FTCS.US,D,20231116,000000,75.85,76.04,75.54,75.79,474813,0
+FTCS.US,D,20231117,000000,76.21,76.278,75.96,76.06,444300,0
+FTCS.US,D,20231120,000000,75.83,76.4899,75.83,76.31,353588,0
+FTCS.US,D,20231121,000000,76.26,76.5999,76.2569,76.49,356422,0
+FTCS.US,D,20231122,000000,76.67,76.9575,76.67,76.82,226326,0
+FTCS.US,D,20231124,000000,76.91,77.0477,76.87,77.035,94619,0
+FTCS.US,D,20231127,000000,76.88,76.91,76.67,76.73,226196,0
+FTCS.US,D,20231128,000000,76.65,77.015,76.595,76.66,403892,0
+FTCS.US,D,20231129,000000,76.9,77.1389,76.71,76.79,282866,0
+FTCS.US,D,20231130,000000,76.83,77.64,76.77,77.59,252491,0
+FTCS.US,D,20231201,000000,77.5,78.1753,77.5,78.13,318591,0
+FTCS.US,D,20231204,000000,77.77,78.32,77.77,78.09,456637,0
+FTCS.US,D,20231205,000000,77.89,77.9195,77.57,77.75,418079,0
+FTCS.US,D,20231206,000000,77.87,78.05,77.64,77.78,321405,0
+FTCS.US,D,20231207,000000,78,78.08,77.7774,77.88,306328,0
+FTCS.US,D,20231208,000000,77.76,78.068,77.73,77.88,352493,0
+FTCS.US,D,20231211,000000,78.19,78.86,78.19,78.86,270115,0
+FTCS.US,D,20231212,000000,78.9,79.3,78.7409,79.21,255905,0
+FTCS.US,D,20231213,000000,79.31,80.32,79.23,80.32,357456,0
+FTCS.US,D,20231214,000000,80.45,80.45,79.6797,79.91,283278,0
+FTCS.US,D,20231215,000000,79.65,79.7,79.34,79.55,506002,0
+FTCS.US,D,20231218,000000,79.72,79.98,79.62,79.82,246213,0
+FTCS.US,D,20231219,000000,79.91,80.0598,79.7441,80.02,272852,0
+FTCS.US,D,20231220,000000,79.84,79.97,78.84,78.86,275025,0
+FTCS.US,D,20231221,000000,79.13,79.4278,78.8201,79.38,374034,0
+FTCS.US,D,20231222,000000,79.15,79.6857,79.15,79.49,207149,0
+FTCS.US,D,20231226,000000,79.51,79.97,79.46,79.81,258557,0
+FTCS.US,D,20231227,000000,79.8,79.97,79.7,79.95,338837,0
+FTCS.US,D,20231228,000000,79.85,80.13,79.83,80.02,305447,0
+FTCS.US,D,20231229,000000,80.01,80.14,79.7,80.04,392059,0
+FTCS.US,D,20240102,000000,79.69,80.36,79.69,80.2,368768,0
+FTCS.US,D,20240103,000000,80.06,80.195,79.66,79.75,544892,0
+FTCS.US,D,20240104,000000,79.64,80.15,79.64,79.69,330299,0
+FTCS.US,D,20240105,000000,79.57,79.93,79.27,79.51,460333,0
+FTCS.US,D,20240108,000000,79.43,79.97,79.19,79.94,400110,0
+FTCS.US,D,20240109,000000,79.67,79.75,79.42,79.72,506514,0
+FTCS.US,D,20240110,000000,79.72,80.119,79.67,80.04,331004,0
+FTCS.US,D,20240111,000000,80,80.16,79.5,80.06,473193,0
+FTCS.US,D,20240112,000000,80.29,80.56,80.17,80.46,476370,0
+FTCS.US,D,20240116,000000,80.22,80.32,79.8699,80.17,317728,0
+FTCS.US,D,20240117,000000,79.78,80.2279,79.75,79.97,326995,0
+FTCS.US,D,20240118,000000,79.94,80.4803,79.7,80.46,340854,0
+FTCS.US,D,20240119,000000,80.68,80.98,80.19,80.81,406528,0
+FTCS.US,D,20240122,000000,80.49,80.75,80.445,80.54,445995,0
+FTCS.US,D,20240123,000000,80.68,80.82,80.5236,80.8,328642,0
+FTCS.US,D,20240124,000000,81.13,81.2436,80.47,80.51,474676,0
+FTCS.US,D,20240125,000000,80.7,81.01,80.5879,80.99,326220,0
+FTCS.US,D,20240126,000000,81,81.17,80.8,80.97,295163,0
+FTCS.US,D,20240129,000000,80.85,81.39,80.85,81.38,283982,0
+FTCS.US,D,20240130,000000,81.14,81.6279,81.1,81.55,289378,0
+FTCS.US,D,20240131,000000,81.68,81.91,80.97,80.97,597922,0
+FTCS.US,D,20240201,000000,80.91,81.64,80.66,81.63,443096,0
+FTCS.US,D,20240202,000000,81.44,81.9399,81.24,81.61,496537,0
+FTCS.US,D,20240205,000000,81.29,81.365,80.89,81.08,416403,0
+FTCS.US,D,20240206,000000,81.26,81.7798,81.24,81.76,277451,0
+FTCS.US,D,20240207,000000,82.02,82.41,81.97,82.21,300763,0
+FTCS.US,D,20240208,000000,82.22,82.29,81.9001,82.18,291912,0
+FTCS.US,D,20240209,000000,82.19,82.24,81.935,82.24,400592,0
+FTCS.US,D,20240212,000000,82.15,82.38,81.94,82.24,310067,0
+FTCS.US,D,20240213,000000,81.69,81.96,81.07,81.55,316392,0
+FTCS.US,D,20240214,000000,81.79,81.95,81.4,81.89,320193,0
+FTCS.US,D,20240215,000000,82.05,82.656,82.05,82.59,262397,0
+FTCS.US,D,20240216,000000,82.43,82.77,82.19,82.26,334602,0
+FTCS.US,D,20240220,000000,82.03,82.4299,82.03,82.19,447000,0
+FTCS.US,D,20240221,000000,82.38,82.7,82.23,82.7,386124,0
+FTCS.US,D,20240222,000000,82.9,83.71,82.86,83.58,378555,0
+FTCS.US,D,20240223,000000,83.72,84.145,83.72,83.97,446177,0
+FTCS.US,D,20240226,000000,83.94,84.09,83.76,83.81,286293,0
+FTCS.US,D,20240227,000000,83.86,83.86,83.5901,83.8,288459,0
+FTCS.US,D,20240228,000000,83.64,83.975,83.59,83.9,369222,0
+FTCS.US,D,20240229,000000,84.16,84.16,83.59,83.72,319375,0
+FTCS.US,D,20240301,000000,83.75,84.05,83.54,83.99,378809,0
+FTCS.US,D,20240304,000000,83.8,84.155,83.8,84.04,538654,0
+FTCS.US,D,20240305,000000,83.97,84.06,83.35,83.65,316788,0
+FTCS.US,D,20240306,000000,83.74,84.36,83.74,84.03,316200,0
+FTCS.US,D,20240307,000000,84.32,84.47,84.2,84.23,309059,0
+FTCS.US,D,20240308,000000,84.14,84.45,83.99,83.99,391555,0
+FTCS.US,D,20240311,000000,84.09,84.35,83.69,84.31,236191,0
+FTCS.US,D,20240312,000000,84.4,84.9634,84.3,84.8,364056,0
+FTCS.US,D,20240313,000000,84.95,85.165,84.7635,84.96,335105,0
+FTCS.US,D,20240314,000000,85.03,85.21,84.285,84.68,280204,0
+FTCS.US,D,20240315,000000,84.28,84.6,84.23,84.52,333604,0
+FTCS.US,D,20240318,000000,84.72,85.07,84.63,84.68,290873,0
+FTCS.US,D,20240319,000000,84.78,85.16,84.74,85.16,223844,0
+FTCS.US,D,20240320,000000,85.17,85.69,85.12,85.66,370273,0
+FTCS.US,D,20240321,000000,85.57,85.84,85.4,85.57,315434,0
+FTCS.US,D,20240322,000000,85.72,85.72,85.22,85.22,228715,0
+FTCS.US,D,20240325,000000,85.11,85.23,84.72,84.74,242109,0
+FTCS.US,D,20240326,000000,84.86,84.98,84.68,84.73,319858,0
+FTCS.US,D,20240327,000000,85.03,85.63,85.02,85.63,283403,0
+FTCS.US,D,20240328,000000,85.8,85.887,85.63,85.65,242431,0
+FTCS.US,D,20240401,000000,85.62,85.71,84.9852,84.99,332042,0
+FTCS.US,D,20240402,000000,84.5,84.62,84.19,84.45,280905,0
+FTCS.US,D,20240403,000000,84.35,84.48,83.95,84.16,337318,0
+FTCS.US,D,20240404,000000,84.63,84.83,83.29,83.41,333763,0
+FTCS.US,D,20240405,000000,83.49,84.25,83.46,84.08,294573,0
+FTCS.US,D,20240408,000000,83.99,84.25,83.99,84.05,359967,0
+FTCS.US,D,20240409,000000,84.26,84.35,83.47,84.19,453506,0
+FTCS.US,D,20240410,000000,83.44,83.5597,83.05,83.25,304309,0
+FTCS.US,D,20240411,000000,83.44,83.6,82.81,83.18,268271,0
+FTCS.US,D,20240412,000000,82.79,82.91,82.0651,82.36,305232,0
+FTCS.US,D,20240415,000000,83.02,83.18,81.65,81.8,347346,0
+FTCS.US,D,20240416,000000,82.06,82.14,81.65,81.74,373726,0
+FTCS.US,D,20240417,000000,82.09,82.1,81.42,81.55,339036,0
+FTCS.US,D,20240418,000000,81.87,82.14,81.43,81.55,257150,0
+FTCS.US,D,20240419,000000,81.76,81.82,81.4,81.7,445758,0
+FTCS.US,D,20240422,000000,81.99,82.7,81.69,82.27,247183,0
+FTCS.US,D,20240423,000000,82.41,82.5955,82.23,82.44,339443,0
+FTCS.US,D,20240424,000000,82.12,82.54,82.03,82.45,268254,0
+FTCS.US,D,20240425,000000,82.24,82.5574,81.78,82.43,307043,0
+FTCS.US,D,20240426,000000,82.14,82.52,82.14,82.21,251062,0
+FTCS.US,D,20240429,000000,82.32,82.68,82.1701,82.54,229469,0
+FTCS.US,D,20240430,000000,82.36,82.36,81.58,81.61,308081,0
+FTCS.US,D,20240501,000000,81.54,82.27,81.28,81.48,316922,0
+FTCS.US,D,20240502,000000,81.7,81.9087,81.16,81.75,242540,0
+FTCS.US,D,20240503,000000,82.28,82.46,81.835,82.34,358873,0
+FTCS.US,D,20240506,000000,82.74,82.8,82.3,82.69,395959,0
+FTCS.US,D,20240507,000000,82.99,83.27,82.99,83.25,209733,0
+FTCS.US,D,20240508,000000,83.19,83.292,83.0557,83.14,350443,0
+FTCS.US,D,20240509,000000,83.12,83.77,83.12,83.77,277699,0
+FTCS.US,D,20240510,000000,83.9,84.09,83.88,84,351954,0
+FTCS.US,D,20240513,000000,84.23,84.3601,83.89,83.95,341734,0
+FTCS.US,D,20240514,000000,84.1,84.1,83.47,83.85,237258,0
+FTCS.US,D,20240515,000000,84.16,84.4499,84,84.36,279814,0
+FTCS.US,D,20240516,000000,84.66,84.75,84.5001,84.57,240282,0
+FTCS.US,D,20240517,000000,84.65,84.74,84.3536,84.74,271202,0
+FTCS.US,D,20240520,000000,84.67,84.67,84.22,84.3,156578,0
+FTCS.US,D,20240521,000000,84.27,84.3602,84.081,84.31,227476,0
+FTCS.US,D,20240522,000000,84.35,84.63,84.2192,84.39,267346,0
+FTCS.US,D,20240523,000000,84.33,84.33,83.46,83.5,204717,0
+FTCS.US,D,20240524,000000,83.77,84.0399,83.67,83.73,262241,0
+FTCS.US,D,20240528,000000,83.6,83.6,82.5599,82.77,336103,0
+FTCS.US,D,20240529,000000,82.2,82.33,82.03,82.06,289226,0
+FTCS.US,D,20240530,000000,82.08,82.5995,82.08,82.42,304326,0
+FTCS.US,D,20240531,000000,82.54,83.64,82.321,83.59,204648,0
+FTCS.US,D,20240603,000000,83.49,83.605,82.825,83.36,292247,0
+FTCS.US,D,20240604,000000,83.25,83.84,83.185,83.65,226586,0
+FTCS.US,D,20240605,000000,83.78,84.075,83.25,84.06,230779,0
+FTCS.US,D,20240606,000000,84.07,84.34,83.91,84.14,245200,0
+FTCS.US,D,20240607,000000,84.13,84.63,83.9663,84.13,246883,0
+FTCS.US,D,20240610,000000,84.07,84.07,83.5855,84.07,242004,0
+FTCS.US,D,20240611,000000,83.77,84,83.43,84,443002,0
+FTCS.US,D,20240612,000000,84.47,84.47,83.8,83.98,366637,0
+FTCS.US,D,20240613,000000,83.84,84.045,83.38,83.95,570446,0
+FTCS.US,D,20240614,000000,83.69,83.76,83.19,83.76,351623,0
+FTCS.US,D,20240617,000000,83.61,84.71,83.485,84.63,270959,0
+FTCS.US,D,20240618,000000,84.71,84.9015,84.555,84.88,381060,0
+FTCS.US,D,20240620,000000,84.87,85.2,84.73,85.1,484315,0
+FTCS.US,D,20240621,000000,85.07,85.2599,84.94,85.1,291217,0
+FTCS.US,D,20240624,000000,85.36,86.11,85.2327,85.58,275812,0
+FTCS.US,D,20240625,000000,85.58,85.63,84.85,85.13,328892,0
+FTCS.US,D,20240626,000000,84.78,84.89,84.4775,84.7,351230,0
+FTCS.US,D,20240627,000000,84.37,84.41,83.9,84.19,265275,0
+FTCS.US,D,20240628,000000,84.36,84.56,83.8,84.04,413275,0
+FTCS.US,D,20240701,000000,84.27,84.5,83.38,83.58,280208,0
+FTCS.US,D,20240702,000000,83.53,83.86,83.3701,83.86,264299,0
+FTCS.US,D,20240703,000000,83.85,83.88,83.495,83.63,217346,0
+FTCS.US,D,20240705,000000,83.62,84.035,83.2801,84,204200,0
+FTCS.US,D,20240708,000000,83.97,84.21,83.74,83.92,788824,0
+FTCS.US,D,20240709,000000,83.89,84.04,83.66,83.73,336395,0
+FTCS.US,D,20240710,000000,83.76,84.44,83.76,84.4,325984,0
+FTCS.US,D,20240711,000000,84.38,84.94,84.38,84.82,348556,0
+FTCS.US,D,20240712,000000,85.12,85.89,85.12,85.45,344517,0
+FTCS.US,D,20240715,000000,85.57,85.9,85.4,85.51,360763,0
+FTCS.US,D,20240716,000000,85.62,86.44,85.61,86.4,332815,0
+FTCS.US,D,20240717,000000,86.21,86.87,86.21,86.78,276093,0
+FTCS.US,D,20240718,000000,86.4,87.0599,86.01,86.02,395160,0
+FTCS.US,D,20240719,000000,86.09,86.21,85.2,85.32,221482,0
+FTCS.US,D,20240722,000000,85.56,85.82,85.2695,85.8,346810,0
+FTCS.US,D,20240723,000000,85.86,86.0004,85.5706,85.64,294528,0
+FTCS.US,D,20240724,000000,85.49,85.69,85.105,85.27,293434,0
+FTCS.US,D,20240725,000000,85.36,86.479,85.36,85.52,482511,0
+FTCS.US,D,20240726,000000,85.91,86.89,85.87,86.47,311572,0
+FTCS.US,D,20240729,000000,86.54,86.7045,86.15,86.49,348239,0
+FTCS.US,D,20240730,000000,86.51,87.2,86.51,86.98,300800,0
+FTCS.US,D,20240731,000000,87.58,87.825,87.08,87.25,466473,0
+FTCS.US,D,20240801,000000,87.7,88,86.7999,87.21,391756,0
+FTCS.US,D,20240802,000000,87.07,87.34,85.6099,86.62,438848,0
+FTCS.US,D,20240805,000000,85.95,85.95,84.33,84.57,778059,0
+FTCS.US,D,20240806,000000,84.65,85.88,84.4898,84.92,589811,0
+FTCS.US,D,20240807,000000,85.52,86.14,84.82,84.88,428090,0
+FTCS.US,D,20240808,000000,84.87,85.9,84.87,85.87,333738,0
+FTCS.US,D,20240809,000000,85.77,86.29,85.4094,86.04,256623,0
+FTCS.US,D,20240812,000000,86.1,86.1713,85.5908,85.76,338865,0
+FTCS.US,D,20240813,000000,86.04,86.26,85.59,86.22,267883,0
+FTCS.US,D,20240814,000000,86.11,86.99,86.11,86.81,231676,0
+FTCS.US,D,20240815,000000,87.51,87.94,87.41,87.73,227061,0
+FTCS.US,D,20240816,000000,87.63,88.0384,87.5,87.96,244275,0
+FTCS.US,D,20240819,000000,87.96,88.34,87.96,88.34,150226,0
+FTCS.US,D,20240820,000000,88.31,88.388,88.135,88.37,201286,0
+FTCS.US,D,20240821,000000,88.81,88.91,88.53,88.85,181143,0
+FTCS.US,D,20240822,000000,89.1,89.12,88.55,88.88,206986,0
+FTCS.US,D,20240823,000000,89.27,89.49,88.88,89.41,174272,0
+FTCS.US,D,20240826,000000,89.58,90.1,89.56,89.75,188204,0
+FTCS.US,D,20240827,000000,89.7,89.91,89.645,89.84,168259,0
+FTCS.US,D,20240828,000000,89.86,90.235,89.42,89.85,292644,0
+FTCS.US,D,20240829,000000,90.06,90.4864,89.59,90.11,265940,0
+FTCS.US,D,20240830,000000,90.18,90.82,89.79,90.72,206213,0
+FTCS.US,D,20240903,000000,90.51,90.76,89.94,90.24,308516,0
+FTCS.US,D,20240904,000000,90.24,90.67,89.99,90.34,333127,0
+FTCS.US,D,20240905,000000,90.22,90.34,88.95,89.37,241148,0
+FTCS.US,D,20240906,000000,89.38,89.75,88.53,88.61,211149,0
+FTCS.US,D,20240909,000000,89.02,89.97,89,89.57,195702,0
+FTCS.US,D,20240910,000000,89.71,89.83,89.2,89.6,258506,0
+FTCS.US,D,20240911,000000,89.41,89.41,87.6955,89.17,238833,0
+FTCS.US,D,20240912,000000,89.31,89.75,88.8,89.73,259905,0
+FTCS.US,D,20240913,000000,89.93,90.49,89.8,90.27,223072,0
+FTCS.US,D,20240916,000000,90.66,91.06,90.47,90.86,209267,0
+FTCS.US,D,20240917,000000,90.88,91.17167,90.4445,90.6,219604,0
+FTCS.US,D,20240918,000000,90.66,91.13,90.11,90.2,227506,0
+FTCS.US,D,20240919,000000,91.07,91.09,90.56,90.76,287676,0
+FTCS.US,D,20240920,000000,90.67,90.73,90.265,90.67,192462,0
+FTCS.US,D,20240923,000000,90.72,91.14,90.65,90.94,177575,0
+FTCS.US,D,20240924,000000,90.75,90.89,90.5,90.65,254989,0
+FTCS.US,D,20240925,000000,90.79,90.94,90.23,90.32,245573,0
+FTCS.US,D,20240926,000000,90.26,90.56,90.18,90.34,194246,0
+FTCS.US,D,20240927,000000,90.53,91.0445,90.51,90.6,252335,0
+FTCS.US,D,20240930,000000,90.74,90.88,90.1,90.8,257765,0
+FTCS.US,D,20241001,000000,90.76,91.0107,90.34,90.78,204523,0
+FTCS.US,D,20241002,000000,90.63,90.855,90.24,90.68,221068,0
+FTCS.US,D,20241003,000000,90.48,90.54,89.97,90.19,448528,0
+FTCS.US,D,20241004,000000,90.4,90.6454,90.04,90.6,174945,0
+FTCS.US,D,20241007,000000,90.48,90.48,89.33,89.53,237330,0
+FTCS.US,D,20241008,000000,89.71,90.2899,89.6228,90.15,268330,0
+FTCS.US,D,20241009,000000,90.18,91.11,90.146,91.03,229880,0
+FTCS.US,D,20241010,000000,91.16,91.16,90.55,90.77,246384,0
+FTCS.US,D,20241011,000000,90.99,91.60136,90.99,91.59,167579,0
+FTCS.US,D,20241014,000000,91.59,92.265,91.5,92.21,180182,0
+FTCS.US,D,20241015,000000,92.16,93.05,92.13,92.2,241653,0
+FTCS.US,D,20241016,000000,92.14,92.7859,92.09,92.7,172784,0
+FTCS.US,D,20241017,000000,92.72,92.8048,92.335,92.63,409895,0
+FTCS.US,D,20241018,000000,92.54,92.86,92.37,92.73,198880,0
+FTCS.US,D,20241021,000000,92.56,92.67,91.8869,92.05,209510,0
+FTCS.US,D,20241022,000000,91.55,91.7,91.13,91.54,251074,0
+FTCS.US,D,20241023,000000,91.31,91.6816,91.08,91.32,172339,0
+FTCS.US,D,20241024,000000,91.19,91.24,90.63,90.67,177972,0
+FTCS.US,D,20241025,000000,90.98,91.06,90.14,90.2,193879,0
+FTCS.US,D,20241028,000000,90.45,90.61,90.2,90.26,152167,0
+FTCS.US,D,20241029,000000,89.95,90.33,89.78,89.81,226954,0
+FTCS.US,D,20241030,000000,89.84,90.25,89.84,90.02,313633,0
+FTCS.US,D,20241031,000000,89.73,89.89,89.05,89.12,185463,0
+FTCS.US,D,20241101,000000,89.38,89.68,89.1463,89.21,376681,0
+FTCS.US,D,20241104,000000,89.3,89.62,89.05,89.4,190022,0
+FTCS.US,D,20241105,000000,89.46,90.1,89.3476,90.1,160273,0
+FTCS.US,D,20241106,000000,92.58,92.58,91.1599,91.83,243454,0
+FTCS.US,D,20241107,000000,92.08,92.1073,91.7304,91.775,324026,0
+FTCS.US,D,20241108,000000,92.23,92.8085,92.07,92.65,208217,0
+FTCS.US,D,20241111,000000,92.67,93.1208,92.4063,92.5,204169,0
+FTCS.US,D,20241112,000000,92.72,92.8426,92.15,92.28,203497,0
+FTCS.US,D,20241113,000000,92.42,92.51,92.06,92.35,502333,0
+FTCS.US,D,20241114,000000,92.38,92.38,91.4001,91.49,237379,0
+FTCS.US,D,20241115,000000,91.22,91.4632,90.89,90.97,232038,0
+FTCS.US,D,20241118,000000,90.85,91.4494,90.77,91.24,161033,0
+FTCS.US,D,20241119,000000,90.78,91.0598,90.43,90.84,288458,0
+FTCS.US,D,20241120,000000,90.87,91.24,90.42259,91.17,232321,0
+FTCS.US,D,20241121,000000,91.52,92.21,91.115,92.17,588618,0
+FTCS.US,D,20241122,000000,92.42,92.9499,92.33,92.82,156818,0
+FTCS.US,D,20241125,000000,93.2,93.48,92.85,93.26,245581,0
+FTCS.US,D,20241126,000000,93.43,93.78,93.05,93.71,196379,0
+FTCS.US,D,20241127,000000,93.9,94.23,93.68,93.74,185485,0
+FTCS.US,D,20241129,000000,93.73,94.149,93.72,94.03,59569,0
+FTCS.US,D,20241202,000000,94.1,94.1,93.27,93.57,321177,0
+FTCS.US,D,20241203,000000,93.75,93.9095,92.96,93.21,197816,0
+FTCS.US,D,20241204,000000,93.04,93.04,92.68026,92.98,151414,0
+FTCS.US,D,20241205,000000,93.01,93.0535,92.6626,92.8,186293,0
+FTCS.US,D,20241206,000000,92.87,93.04,92.425,92.46,173268,0
+FTCS.US,D,20241209,000000,92.5,92.5,91.6501,91.67,216568,0
+FTCS.US,D,20241210,000000,91.6,91.91,90.97,91.62,311147,0
+FTCS.US,D,20241211,000000,91.65,91.84,91.17,91.17,217312,0
+FTCS.US,D,20241212,000000,91.28,91.46,90.95,90.95,196550,0
+FTCS.US,D,20241213,000000,90.6,90.71,90.25,90.37,157111,0
+FTCS.US,D,20241216,000000,90.35,90.44,89.7999,89.83,402797,0
+FTCS.US,D,20241217,000000,89.63,89.8899,89.3567,89.53,313048,0
+FTCS.US,D,20241218,000000,89.4,89.67,87.63,87.63,423619,0
+FTCS.US,D,20241219,000000,88.08,88.4728,87.53,87.62,370944,0
+FTCS.US,D,20241220,000000,87.22,88.77,87.2,88.16,274346,0
+FTCS.US,D,20241223,000000,87.98,88.309,87.47,88.2,200183,0
+FTCS.US,D,20241224,000000,88.18,88.97,88.08,88.92,87856,0
+FTCS.US,D,20241226,000000,88.66,89.2291,88.66,89.17,157646,0
+FTCS.US,D,20241227,000000,88.78,89.21,88.27,88.67,233872,0
+FTCS.US,D,20241230,000000,88.05,88.05,87.155,87.71,606262,0
+FTCS.US,D,20241231,000000,87.93,88.1039,87.5,87.82,246606,0
+FTCS.US,D,20250102,000000,88.04,88.3299,87.04,87.39,297915,0
+FTCS.US,D,20250103,000000,87.57,87.95,87.2501,87.75,286894,0
+FTCS.US,D,20250106,000000,87.73,87.8836,86.91,87.04,286730,0
+FTCS.US,D,20250107,000000,87.19,87.76,86.83,87.08,444554,0
+FTCS.US,D,20250108,000000,87.02,87.63,86.7768,87.57,274624,0
+FTCS.US,D,20250110,000000,87.03,87.2585,86.2784,86.39,284678,0
+FTCS.US,D,20250113,000000,86.12,87.12,86.12,87.06,291376,0
+FTCS.US,D,20250114,000000,87.23,87.52,86.8526,87.52,270437,0
+FTCS.US,D,20250115,000000,88.53,88.5499,87.84,88.2,249083,0
+FTCS.US,D,20250116,000000,88.23,88.99,88,88.99,271547,0
+FTCS.US,D,20250117,000000,89.29,89.44,89.06,89.09,376528,0
+FTCS.US,D,20250121,000000,89.54,89.978,89.54,89.84,289042,0
+FTCS.US,D,20250122,000000,89.88,90.03,89.6448,89.75,469001,0
+FTCS.US,D,20250123,000000,89.74,89.95,89.3301,89.95,358191,0
+FTCS.US,D,20250124,000000,89.83,90.16695,89.74,89.93,410663,0
+FTCS.US,D,20250127,000000,89.91,91.21,89.91,91.21,256885,0
+FTCS.US,D,20250128,000000,90.97,91.1999,90.31,90.32,347276,0
+FTCS.US,D,20250129,000000,90.24,90.71,90.075,90.11,258814,0
+FTCS.US,D,20250130,000000,90.55,91.24,90.53,91.05,362250,0
+FTCS.US,D,20250131,000000,90.77,90.93,90.21,90.28,343361,0
+FTCS.US,D,20250203,000000,89.39,90.2399,89.0201,89.97,356820,0
+FTCS.US,D,20250204,000000,89.86,90.0099,89.68,89.77,263019,0
+FTCS.US,D,20250205,000000,89.88,90.25,89.47,90.24,252660,0
+FTCS.US,D,20250206,000000,90.28,90.31,89.7748,90.17,266255,0
+FTCS.US,D,20250207,000000,90.28,90.28,89.52,89.66,198191,0
+FTCS.US,D,20250210,000000,89.87,89.93,89.46,89.9,300479,0
+FTCS.US,D,20250211,000000,89.9,90.25,89.7303,90.23,342352,0
+FTCS.US,D,20250212,000000,89.4,89.82,89.319,89.685,250761,0
+FTCS.US,D,20250213,000000,89.92,90.42,89.695,90.42,353967,0
+FTCS.US,D,20250214,000000,90.27,90.2825,89.4,89.4,196425,0
+FTCS.US,D,20250218,000000,89.43,89.76,89.03,89.75,272304,0
+FTCS.US,D,20250219,000000,89.57,90.18,89.57,90.16,282030,0
+FTCS.US,D,20250220,000000,89.82,89.97,89.4401,89.94,262131,0
+FTCS.US,D,20250221,000000,89.92,90.03,89.388,89.53,290767,0
+FTCS.US,D,20250224,000000,89.6,90.16,89.6,89.77,390076,0
+FTCS.US,D,20250225,000000,90.03,90.89,90.03,90.785,305381,0
+FTCS.US,D,20250226,000000,90.76,90.81,90,90.14,294988,0
+FTCS.US,D,20250227,000000,90.07,90.93,90.02,90.22,290413,0
+FTCS.US,D,20250228,000000,90.75,91.45,90.11,91.34,309692,0
+FTCS.US,D,20250303,000000,91.47,92.07,90.88,91.35,305799,0
+FTCS.US,D,20250304,000000,91.12,91.31841,89.82,89.99,351235,0
+FTCS.US,D,20250305,000000,89.81,91.0923,89.74,90.88,331896,0
+FTCS.US,D,20250306,000000,90.06,90.759,89.87,90.35,259231,0
+FTCS.US,D,20250307,000000,90.07,91.08,90.0293,90.91,203952,0
+FTCS.US,D,20250310,000000,90.27,91.71,89.8304,90.31,303596,0
+FTCS.US,D,20250311,000000,90.09,90.09,88.4801,88.54,401540,0
+FTCS.US,D,20250312,000000,88.52,88.5576,87.3208,87.4,373623,0
+FTCS.US,D,20250313,000000,87.4,87.8238,86.7805,87.04,256272,0
+FTCS.US,D,20250314,000000,87.22,88.03,87.03,87.92,236611,0
+FTCS.US,D,20250317,000000,87.83,89.0296,87.69,88.83,230511,0
+FTCS.US,D,20250318,000000,88.74,88.81246,88.19,88.49,178208,0
+FTCS.US,D,20250319,000000,88.61,89.09,88.2889,88.85,217061,0
+FTCS.US,D,20250320,000000,88.59,88.9406,88.19,88.42,171325,0
+FTCS.US,D,20250321,000000,87.9,88.11,87.57,87.95,175352,0
+FTCS.US,D,20250324,000000,88.63,89.07,88.585,89,220531,0
+FTCS.US,D,20250325,000000,89.07,89.1999,88.48,88.82,167886,0
+FTCS.US,D,20250326,000000,89.09,89.73,89.09,89.3,289821,0
+FTCS.US,D,20250327,000000,89.14,89.655,88.9201,89.45,160554,0
+FTCS.US,D,20250328,000000,89.67,89.8,88.546,88.61,585207,0
+FTCS.US,D,20250331,000000,88.4,90.025,88.4,89.64,305920,0
+FTCS.US,D,20250401,000000,89.43,89.8801,89.0508,89.69,330633,0
+FTCS.US,D,20250402,000000,89.13,90.14,89.0608,90.05,266100,0
+FTCS.US,D,20250403,000000,88.39,89.5999,88.38,88.53,447821,0
+FTCS.US,D,20250404,000000,87.46,87.48,83.8535,83.97,626759,0
+FTCS.US,D,20250407,000000,82.48,85.1355,80.69,82.69,951345,0
+FTCS.US,D,20250408,000000,84.7,84.97,80.655,81.6,768043,0
+FTCS.US,D,20250409,000000,80.76,86.6777,80.66,86.41,632040,0
+FTCS.US,D,20250410,000000,85.56,86.065,83.38,85.34,620837,0
+FTCS.US,D,20250411,000000,85.33,87.12,84.77,86.76,319371,0
+FTCS.US,D,20250414,000000,87.53,88.145,87.175,87.67,295875,0
+FTCS.US,D,20250415,000000,87.77,88.05,87.1,87.14,277695,0
+FTCS.US,D,20250416,000000,86.88,87.315,85.56,85.91,305305,0
+FTCS.US,D,20250417,000000,85.92,87.19,85.92,86.56,271995,0
+FTCS.US,D,20250421,000000,86.14,86.18,83.95,84.84,238043,0
+FTCS.US,D,20250422,000000,85.35,86.59,85.24,86.46,287544,0
+FTCS.US,D,20250423,000000,87.41,87.93,86.2252,86.53,268253,0
+FTCS.US,D,20250424,000000,86.33,87.33,85.936,87.25,291147,0
+FTCS.US,D,20250425,000000,87.12,87.13,85.9948,86.91,205654,0
+FTCS.US,D,20250428,000000,86.99,87.505,86.51,87.15,329749,0
+FTCS.US,D,20250429,000000,87.14,88.005,86.985,87.82,362204,0
+FTCS.US,D,20250430,000000,87.63,88.7,86.7,88.36,230568,0
+FTCS.US,D,20250501,000000,88.35,88.8269,87.94,88.28,334554,0
+FTCS.US,D,20250502,000000,89.13,89.66,88.96,89.45,204421,0
+FTCS.US,D,20250505,000000,89.31,89.66,88.9251,89.255,152716,0
+FTCS.US,D,20250506,000000,88.69,89.21,88.43,88.65,233557,0
+FTCS.US,D,20250507,000000,88.96,89.6199,88.83,89.24,213312,0
+FTCS.US,D,20250508,000000,89.49,90.2432,89.22,89.33,203148,0
+FTCS.US,D,20250509,000000,89.34,89.4718,88.94,88.94,148184,0
+FTCS.US,D,20250512,000000,90.5,90.85,90.1036,90.82,165976,0
+FTCS.US,D,20250513,000000,90.75,90.95,90.33,90.33,389681,0
+FTCS.US,D,20250514,000000,90.09,90.1812,89.57,89.78,160694,0
+FTCS.US,D,20250515,000000,89.87,91.44,89.87,91.44,183919,0
+FTCS.US,D,20250516,000000,91.33,92.11,91.1201,92.11,205315,0
+FTCS.US,D,20250519,000000,91.62,92.4783,91.62,92.39,156045,0
+FTCS.US,D,20250520,000000,92.24,92.3596,91.7074,92.01,215479,0
+FTCS.US,D,20250521,000000,91.46,91.69,90.71,90.77,170741,0
+FTCS.US,D,20250522,000000,90.67,90.9588,90.05,90.56,210114,0
+FTCS.US,D,20250523,000000,89.45,90.12,89.27,89.83,188755,0
+FTCS.US,D,20250527,000000,90.51,91.23,90.32,91.17,214121,0
+FTCS.US,D,20250528,000000,91.06,91.3199,90.25,90.25,198432,0
+FTCS.US,D,20250529,000000,90.65,90.79,89.97,90.72,178703,0
+FTCS.US,D,20250530,000000,90.61,91.25,90.325,90.95,164698,0
+FTCS.US,D,20250602,000000,90.76,90.88,89.93,90.85,157919,0
+FTCS.US,D,20250603,000000,90.73,91.288,90.36983,91.19,193409,0
+FTCS.US,D,20250604,000000,91.37,91.46,90.86,90.86,182337,0
+FTCS.US,D,20250605,000000,91.18,91.218,90.4,90.61,242226,0
+FTCS.US,D,20250606,000000,91.21,91.51,90.89,91.21,194286,0
+FTCS.US,D,20250609,000000,91.19,91.19,90.37,90.77,228501,0
+FTCS.US,D,20250610,000000,90.78,91.2163,90.73,91.14,253651,0
+FTCS.US,D,20250611,000000,91.2,91.23,90.4498,90.69,226091,0
+FTCS.US,D,20250612,000000,90.5,91.1,90.3641,91.1,228269,0
+FTCS.US,D,20250613,000000,90.45,90.8,89.74,89.99,173916,0
+FTCS.US,D,20250616,000000,90.33,90.69,89.98,90.17,274696,0
+FTCS.US,D,20250617,000000,89.82,89.945,89.16,89.3,283702,0
+FTCS.US,D,20250618,000000,89.32,89.585,88.84,88.94,204886,0
+FTCS.US,D,20250620,000000,89.18,89.37,88.7,88.94,335634,0
+FTCS.US,D,20250623,000000,89.08,89.93,88.81,89.89,231427,0
+FTCS.US,D,20250624,000000,90.2,90.6143,89.845,90.49,201112,0
+FTCS.US,D,20250625,000000,90.31,90.31,89.68,89.74,199488,0
+FTCS.US,D,20250626,000000,89.73,90.005,89.58,89.94,141584,0
+FTCS.US,D,20250627,000000,90.11,90.7408,89.83,90.31,390539,0
+FTCS.US,D,20250630,000000,90.49,91.03,90.33,90.89,303372,0
+FTCS.US,D,20250701,000000,90.71,92.33,90.71,91.98,425086,0
+FTCS.US,D,20250702,000000,92.01,92.0177,91.21,91.92,374525,0
+FTCS.US,D,20250703,000000,92.08,92.36,91.76,92.27,118156,0
+FTCS.US,D,20250707,000000,92.23,92.23,91.27,91.67,307367,0
+FTCS.US,D,20250708,000000,91.56,91.912,91.47,91.54,262693,0
+FTCS.US,D,20250709,000000,91.76,91.76,91.0703,91.6,341989,0
+FTCS.US,D,20250710,000000,91.55,92.06,91.37,91.63,231550,0
+FTCS.US,D,20250711,000000,91.24,91.24,90.73,90.93,253876,0
+FTCS.US,D,20250714,000000,90.76,91.1,90.52,91.05,290349,0
+FTCS.US,D,20250715,000000,91.02,91.02,89.68,89.72,275420,0
+FTCS.US,D,20250716,000000,89.9,90.345,89.39,90.2824,343992,0
+FTCS.US,D,20250717,000000,90.24,91.07,90.24,90.99,301366,0
+FTCS.US,D,20250718,000000,91.22,91.24,90.595,90.78,452374,0
+FTCS.US,D,20250721,000000,90.86,91.39,90.78,90.7897,282632,0
+FTCS.US,D,20250722,000000,90.87,91.9,90.815,91.7537,547814,0
+FTCS.US,D,20250723,000000,91.96,92.19,91.6902,92.12,267792,0
+FTCS.US,D,20250724,000000,91.71,92.09,91.61,91.77,291385,0
+FTCS.US,D,20250725,000000,91.93,92.32,91.88,92.25,281311,0
+FTCS.US,D,20250728,000000,92.13,92.13,91.48,91.5739,277910,0
+FTCS.US,D,20250729,000000,91.76,91.8,91.267,91.56,235640,0
+FTCS.US,D,20250730,000000,91.64,91.82,90.84,91.12,330341,0
+FTCS.US,D,20250731,000000,91.11,91.75,90.6053,90.82,510509,0
+FTCS.US,D,20250801,000000,90.69,90.7,90.1153,90.54,431848,0
+FTCS.US,D,20250804,000000,90.72,91.73,90.72,91.73,232895,0
+FTCS.US,D,20250805,000000,91.29,91.39,90.905,90.9506,311411,0
+FTCS.US,D,20250806,000000,90.91,91.75,90.82,91.62,292853,0
+FTCS.US,D,20250807,000000,91.9,92.09,90.9803,91.28,183763,0
+FTCS.US,D,20250808,000000,91.68,92.09,91.67,91.8995,189474,0
+FTCS.US,D,20250811,000000,91.99,92.25,91.59,91.92,243342,0
+FTCS.US,D,20250812,000000,92.04,92.24,91.77,92.2248,254141,0
+FTCS.US,D,20250813,000000,92.47,93.225,92.31,93.2066,366548,0
+FTCS.US,D,20250814,000000,92.87,92.93,92.5208,92.7009,383627,0
+FTCS.US,D,20250815,000000,92.8,92.99,92.43,92.63,343427,0
+FTCS.US,D,20250818,000000,92.57,92.77,92.36,92.4,201179,0
+FTCS.US,D,20250819,000000,92.43,93.5505,92.43,93.24,249144,0
+FTCS.US,D,20250820,000000,93.67,94.37,93.4405,93.545,292413,0
+FTCS.US,D,20250821,000000,93.23,93.3616,92.95,93.1516,212382,0
+FTCS.US,D,20250822,000000,93.6,94.22,93.52,93.5765,351398,0
+FTCS.US,D,20250825,000000,93.48,93.56,92.78,92.8372,325622,0
+FTCS.US,D,20250826,000000,92.71,92.99,92.59,92.82,258998,0
+FTCS.US,D,20250827,000000,92.74,93.12,92.6724,92.9995,250003,0
+FTCS.US,D,20250828,000000,93.02,93.02,92.46,92.75,307213,0
+FTCS.US,D,20250829,000000,92.93,93.32,92.825,93.14,375045,0
+FTCS.US,D,20250902,000000,92.76,93.045,92.55,92.98,265517,0
+FTCS.US,D,20250903,000000,92.68,92.96,92.502,92.8595,294167,0
+FTCS.US,D,20250904,000000,93.09,93.47,92.89,93.46,329233,0
+FTCS.US,D,20250905,000000,93.48,93.78,92.73,93.17,441939,0
+FTCS.US,D,20250908,000000,93.15,93.3945,92.59,93.355,360235,0
+FTCS.US,D,20250909,000000,93.19,93.19,92.6677,92.86,463981,0
+FTCS.US,D,20250910,000000,92.53,92.78,92.07,92.39,400166,0
+FTCS.US,D,20250911,000000,92.56,93.81,92.56,93.74,371386,0
+FTCS.US,D,20250912,000000,93.46,93.65,93.1002,93.1783,271381,0
+FTCS.US,D,20250915,000000,93.33,93.33,92.57,92.6413,345474,0
+FTCS.US,D,20250916,000000,92.69,92.76,92.25,92.2985,254273,0
+FTCS.US,D,20250917,000000,92.43,93.31,92.43,92.71,419187,0
+FTCS.US,D,20250918,000000,92.68,92.935,92.4472,92.56,353194,0
+FTCS.US,D,20250919,000000,92.76,92.76,92.26,92.4918,348834,0
+FTCS.US,D,20250922,000000,92.21,92.54,92.13,92.4356,482368,0
+FTCS.US,D,20250923,000000,92.27,92.62,92.04,92.4023,358428,0
+FTCS.US,D,20250924,000000,92.46,92.7265,92.44,92.54,330254,0
+FTCS.US,D,20250925,000000,92.31,92.63,91.72,91.8999,388749,0
+FTCS.US,D,20250926,000000,92.03,92.89,92.03,92.8559,344595,0
+FTCS.US,D,20250929,000000,93.19,93.27,92.87,93.23,231423,0
+FTCS.US,D,20250930,000000,93.04,93.68,93.01,93.64,445812,0
+FTCS.US,D,20251001,000000,93.34,93.5,92.84,93.24,312009,0
+FTCS.US,D,20251002,000000,92.93,93.33,92.85,93.2,332874,0
+FTCS.US,D,20251003,000000,93.18,93.97,93.18,93.66,306656,0
+FTCS.US,D,20251006,000000,93.85,93.85,93.44,93.76,397601,0
+FTCS.US,D,20251007,000000,93.76,93.93,93.41,93.75,393257,0
+FTCS.US,D,20251008,000000,93.91,93.91,93.53,93.84,321413,0
+FTCS.US,D,20251009,000000,93.92,93.95,92.965,93.0839,342793,0
+FTCS.US,D,20251010,000000,93.35,93.6,92.34,92.4,269180,0
+FTCS.US,D,20251013,000000,92.42,92.79,92.27,92.55,481006,0
+FTCS.US,D,20251014,000000,92.21,93.66,92.21,93.4881,289860,0
+FTCS.US,D,20251015,000000,93.46,93.9,92.485,92.9406,240889,0
+FTCS.US,D,20251016,000000,92.93,93.02,91.72,91.91,363235,0
+FTCS.US,D,20251017,000000,92.08,92.94,92.08,92.79,434926,0
+FTCS.US,D,20251020,000000,93.01,93.38608,92.8119,93.28,172241,0
+FTCS.US,D,20251021,000000,93.12,94,93.12,93.7991,204193,0
+FTCS.US,D,20251022,000000,93.74,94.06,93.33,93.3413,412955,0
+FTCS.US,D,20251023,000000,93.59,93.75,93.27,93.6344,322222,0
+FTCS.US,D,20251024,000000,94.16,94.16,93.34,93.39,217856,0
+FTCS.US,D,20251027,000000,93.63,93.69,93.4,93.54,238279,0
+FTCS.US,D,20251028,000000,93.2,93.41,92.78,92.8236,530390,0
+FTCS.US,D,20251029,000000,92.49,92.51,91.21,91.4359,941930,0
+FTCS.US,D,20251030,000000,91.43,92.31,91.43,91.57,575322,0
+FTCS.US,D,20251031,000000,91.2,91.535,90.83,91.27,427548,0
+FTCS.US,D,20251103,000000,91.07,91.24,90.195,90.762,407667,0
+FTCS.US,D,20251104,000000,90.45,91.1,90.41,91,451900,0
+FTCS.US,D,20251105,000000,90.83,91.3,90.57,91.0303,387421,0
+FTCS.US,D,20251106,000000,90.89,91.0775,90.31,90.5507,420710,0
+FTCS.US,D,20251107,000000,90.69,91.37,90.65,91.34,467223,0
+FTCS.US,D,20251110,000000,91.34,91.7402,90.93,91.64,351597,0
+FTCS.US,D,20251111,000000,91.72,92.52,91.69,92.35,239719,0
+FTCS.US,D,20251112,000000,92.44,92.97,92.44,92.59,251100,0
+FTCS.US,D,20251113,000000,92.49,92.8545,92.08,92.21,600413,0
+FTCS.US,D,20251114,000000,92.01,92.1,91.4901,91.7043,441956,0
+FTCS.US,D,20251117,000000,91.66,91.9852,90.88,91.03,635446,0
+FTCS.US,D,20251118,000000,90.66,91.1,90.4,90.73,571783,0
+FTCS.US,D,20251119,000000,90.72,90.7797,90.055,90.352,551686,0
+FTCS.US,D,20251120,000000,90.72,91.158,89.76,89.8792,752153,0
+FTCS.US,D,20251121,000000,90.12,91.8,90.12,91.36,892393,0
+FTCS.US,D,20251124,000000,91.37,91.37,90.71,90.961,481084,0
+FTCS.US,D,20251125,000000,91.12,92.3656,91.12,92.22,353410,0
+FTCS.US,D,20251126,000000,92.27,92.74,92.23,92.4492,323855,0
+FTCS.US,D,20251128,000000,92.41,92.8699,92.3081,92.69,128179,0
+FTCS.US,D,20251201,000000,92.17,92.825,92.01,92.08,578052,0
+FTCS.US,D,20251202,000000,92.15,92.255,91.58,91.99,348798,0
+FTCS.US,D,20251203,000000,92.04,92.625,92.04,92.59,442504,0
+FTCS.US,D,20251204,000000,92.51,92.78,92.28,92.48,574245,0
+FTCS.US,D,20251205,000000,92.45,92.565,92.215,92.3291,863341,0
+FTCS.US,D,20251208,000000,92.24,92.24,91.6503,91.73,397363,0
+FTCS.US,D,20251209,000000,91.83,92.2,91.51,91.5222,481624,0
+FTCS.US,D,20251210,000000,91.54,92.54,91.54,92.41,597836,0
+FTCS.US,D,20251211,000000,92.44,93.32,92.44,93.21,680323,0
+FTCS.US,D,20251212,000000,93.16,93.36,92.89,93.1537,467854,0
+FTCS.US,D,20251215,000000,93.34,93.72,93.05,93.38,543721,0
+FTCS.US,D,20251216,000000,93.34,93.44,92.4603,92.69,382193,0
+FTCS.US,D,20251217,000000,92.73,93.29,92.63,92.7656,848653,0
+FTCS.US,D,20251218,000000,92.82,93.27,92.42,92.5,527678,0
+FTCS.US,D,20251219,000000,92.43,93.045,92.43,92.72,428709,0
+FTCS.US,D,20251222,000000,92.92,93.46,92.82,93.32,349751,0
+FTCS.US,D,20251223,000000,93.25,93.35,93.064,93.25,287187,0
+FTCS.US,D,20251224,000000,93.24,93.74,93.24,93.6543,116023,0
+FTCS.US,D,20251226,000000,93.62,93.75,93.36,93.63,161503,0
+FTCS.US,D,20251229,000000,93.62,93.83,93.33,93.4194,276111,0
+FTCS.US,D,20251230,000000,93.26,93.4658,93.12,93.26,261348,0
+FTCS.US,D,20251231,000000,93.3,93.3,92.47,92.5116,271148,0
+FTCS.US,D,20260102,000000,92.63,92.63,91.82,92.51,633841,0
+FTCS.US,D,20260105,000000,92.32,93.77,92.32,93.5334,654401,0
+FTCS.US,D,20260106,000000,93.44,94.48,93.34,94.3581,459341,0
+FTCS.US,D,20260107,000000,94.37,94.495,93.3799,93.43,388058,0
+FTCS.US,D,20260108,000000,93.49,94.79,93.4499,94.5787,489722,0
+FTCS.US,D,20260109,000000,94.56,95.1671,94.56,94.87,584141,0
+FTCS.US,D,20260112,000000,94.59,95.4,94.43,95.34,457277,0
+FTCS.US,D,20260113,000000,95.27,95.375,94.76,95.2,913327,0
+FTCS.US,D,20260114,000000,95.01,95.88,95.01,95.88,379564,0
+FTCS.US,D,20260115,000000,95.99,96.43,95.845,96.19,457350,0
+FTCS.US,D,20260116,000000,96.1,96.35,95.83,96.06,381155,0
+FTCS.US,D,20260120,000000,95.29,95.63,94.925,95.09,648194,0
+FTCS.US,D,20260121,000000,95.19,96.28,95.19,96.1,941639,0
+FTCS.US,D,20260122,000000,96.05,96.48,96.01,96.11,549855,0
+FTCS.US,D,20260123,000000,95.96,96.155,95.635,96.05,442111,0
+FTCS.US,D,20260126,000000,96.17,96.5,96.06,96.31,344649,0
+FTCS.US,D,20260127,000000,96.22,96.33,95.92,96.17,293292,0
+FTCS.US,D,20260128,000000,95.91,96.2,95.68,95.93,353618,0
+FTCS.US,D,20260129,000000,96.6,96.72,95.6799,96.2,670514,0
+FTCS.US,D,20260130,000000,95.99,96.8,95.76,96.7568,489604,0
+FTCS.US,D,20260202,000000,96.7,97.685,96.59,97.59,392401,0
+FTCS.US,D,20260203,000000,97.21,98.1,97.09,97.45,473087,0
+FTCS.US,D,20260204,000000,97.36,98.265,97.35,98.04,631786,0
+FTCS.US,D,20260205,000000,98.38,98.75,97.9,98.05,504197,0
+FTCS.US,D,20260206,000000,98.35,99.21,98.35,99.1,359112,0
+FTCS.US,D,20260209,000000,99,99.06,98.5,98.76,305854,0
+FTCS.US,D,20260210,000000,98.51,99.02,98.2685,98.31,335325,0
+FTCS.US,D,20260211,000000,98.27,98.46,97.98,98.35,389716,0
+FTCS.US,D,20260212,000000,98.23,98.58,97.27,97.3347,402239,0
+FTCS.US,D,20260213,000000,97.26,98.235,97.26,97.6875,434123,0
+FTCS.US,D,20260217,000000,97.65,98.27,97.24,97.69,359154,0
+FTCS.US,D,20260218,000000,97.82,98.24,97.6623,98.15,473907,0
diff --git a/daily/us/nasdaq etfs/ftqi.us.txt b/daily/us/nasdaq etfs/ftqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8777b4038e0af14db9ac1a7185d06d387dfcc3ad
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftqi.us.txt	
@@ -0,0 +1,2674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTQI.US,D,20140110,000000,15.6729,15.6738,15.6729,15.6738,9201.1171332928,0
+FTQI.US,D,20140115,000000,15.6738,15.6993,15.6738,15.6993,1405.3579483127,0
+FTQI.US,D,20140117,000000,15.6669,15.6669,15.6669,15.6669,1209.5461006523,0
+FTQI.US,D,20140121,000000,15.6591,15.6591,15.6336,15.6336,4337.4363963527,0
+FTQI.US,D,20140122,000000,15.7141,15.7141,15.6993,15.6993,1153.4541651246,0
+FTQI.US,D,20140127,000000,15.2139,15.2531,15.2139,15.2531,2730.1474801402,0
+FTQI.US,D,20140129,000000,15.1777,15.2081,15.1777,15.1943,63097.308348448,0
+FTQI.US,D,20140203,000000,15.1022,15.1022,15.1022,15.1022,5104.3661330227,0
+FTQI.US,D,20140206,000000,14.9963,14.9963,14.9963,14.9963,9583.5621482546,0
+FTQI.US,D,20140210,000000,15.1443,15.1777,15.1443,15.1777,1020.8732266045,0
+FTQI.US,D,20140212,000000,15.2757,15.2757,15.2669,15.2669,1077.9850155055,0
+FTQI.US,D,20140218,000000,15.4022,15.4022,15.4022,15.4022,1277.8762766588,0
+FTQI.US,D,20140219,000000,15.3846,15.3846,15.3434,15.3434,1215.6652208917,0
+FTQI.US,D,20140221,000000,15.4434,15.4434,15.4296,15.4296,2532.2959257333,0
+FTQI.US,D,20140224,000000,15.459,15.459,15.459,15.459,564.99876877014,0
+FTQI.US,D,20140225,000000,15.4366,15.4512,15.4287,15.4512,7153.2515598444,0
+FTQI.US,D,20140226,000000,15.459,15.459,15.459,15.459,727.15545511392,0
+FTQI.US,D,20140227,000000,15.4778,15.4778,15.4778,15.4778,407.94134929252,0
+FTQI.US,D,20140303,000000,15.4964,15.4964,15.4071,15.4688,14545.148809025,0
+FTQI.US,D,20140304,000000,15.6464,15.6464,15.6297,15.6464,2319.146570728,0
+FTQI.US,D,20140305,000000,15.6091,15.614,15.6091,15.614,784.26724401487,0
+FTQI.US,D,20140306,000000,15.6297,15.6385,15.6297,15.6385,854.63712676783,0
+FTQI.US,D,20140307,000000,15.614,15.614,15.614,15.614,524.20463384089,0
+FTQI.US,D,20140311,000000,15.5876,15.5876,15.5876,15.5876,387.5442818279,0
+FTQI.US,D,20140313,000000,15.5444,15.5444,15.5042,15.5042,1278.8961300321,0
+FTQI.US,D,20140317,000000,15.5993,15.5993,15.5189,15.5876,880.13346109861,0
+FTQI.US,D,20140321,000000,15.6552,15.6552,15.6552,15.6552,7636.662058756,0
+FTQI.US,D,20140324,000000,15.4894,15.4894,15.4894,15.4894,400.8023756799,0
+FTQI.US,D,20140326,000000,15.6209,15.6209,15.6209,15.6209,1903.0463944496,0
+FTQI.US,D,20140328,000000,15.6464,15.664,15.5356,15.5512,4683.1666898781,0
+FTQI.US,D,20140331,000000,15.7297,15.7435,15.7297,15.7435,3252.3124072346,0
+FTQI.US,D,20140401,000000,15.7435,15.7601,15.664,15.7601,2764.8224948301,0
+FTQI.US,D,20140404,000000,15.8513,15.8513,15.7209,15.7435,2126.3942831873,0
+FTQI.US,D,20140409,000000,15.6297,15.7435,15.6297,15.7267,3549.0897388449,0
+FTQI.US,D,20140410,000000,15.5954,15.5954,15.5797,15.5797,2546.5738729586,0
+FTQI.US,D,20140411,000000,15.4954,15.5032,15.4954,15.5032,541.54214118582,0
+FTQI.US,D,20140414,000000,15.509,15.5954,15.509,15.509,773.04885690933,0
+FTQI.US,D,20140415,000000,15.5512,15.5512,15.5512,15.5512,1267.6777429265,0
+FTQI.US,D,20140421,000000,15.8179,15.8179,15.8179,15.8179,2162.0891512504,0
+FTQI.US,D,20140423,000000,15.8464,15.8552,15.8464,15.8552,1148.3548982584,0
+FTQI.US,D,20140425,000000,15.7679,15.7757,15.7679,15.7679,1012.7143996187,0
+FTQI.US,D,20140501,000000,15.8641,15.8641,15.8641,15.8641,1267.6777429265,0
+FTQI.US,D,20140502,000000,15.8552,15.8552,15.8464,15.8552,2887.2048996178,0
+FTQI.US,D,20140505,000000,15.8395,15.8395,15.8317,15.8317,637.40835826956,0
+FTQI.US,D,20140506,000000,15.7935,15.7935,15.7552,15.7552,1521.6212328611,0
+FTQI.US,D,20140508,000000,15.7935,15.7935,15.7935,15.7935,1265.63803618,0
+FTQI.US,D,20140509,000000,15.7473,15.7473,15.6503,15.6503,386.52442845466,0
+FTQI.US,D,20140513,000000,15.9209,15.9209,15.8641,15.9072,3551.1294455914,0
+FTQI.US,D,20140514,000000,15.9013,15.9013,15.9013,15.9013,1265.63803618,0
+FTQI.US,D,20140515,000000,15.7385,15.7473,15.715,15.7473,8184.3233201812,0
+FTQI.US,D,20140516,000000,15.6091,15.6091,15.6091,15.6091,1806.1603239926,0
+FTQI.US,D,20140521,000000,15.7669,15.7915,15.7307,15.7827,44652.240240187,0
+FTQI.US,D,20140522,000000,15.8297,15.8905,15.7669,15.8101,148157.15908943,0
+FTQI.US,D,20140523,000000,15.8445,15.8445,15.7533,15.8297,18201.32315206,0
+FTQI.US,D,20140527,000000,15.8533,15.8621,15.8533,15.8533,772.0290035361,0
+FTQI.US,D,20140528,000000,15.8905,15.9072,15.8758,15.8758,1007.6151327525,0
+FTQI.US,D,20140529,000000,15.9199,15.9631,15.8758,15.8827,6501.5652543496,0
+FTQI.US,D,20140603,000000,15.9278,15.9278,15.9278,15.9278,1170.7916724695,0
+FTQI.US,D,20140604,000000,15.9199,15.9464,15.9199,15.9464,7195.0655481468,0
+FTQI.US,D,20140605,000000,15.9709,15.9709,15.9709,15.9709,1262.5784760604,0
+FTQI.US,D,20140606,000000,16.0454,16.0788,16.0042,16.0454,12259.657399613,0
+FTQI.US,D,20140609,000000,16.0376,16.1248,16.0219,16.0376,47835.202618041,0
+FTQI.US,D,20140610,000000,16.0042,16.1102,16.0042,16.063,57510.551569887,0
+FTQI.US,D,20140611,000000,16.0219,16.063,15.9954,16.0298,37964.041818535,0
+FTQI.US,D,20140612,000000,16.2543,16.2543,15.9327,15.9709,60781.221337839,0
+FTQI.US,D,20140613,000000,15.9396,16.063,15.9396,16.0298,31468.595684425,0
+FTQI.US,D,20140616,000000,16.0219,16.0846,15.9866,15.9866,52070.65367707,0
+FTQI.US,D,20140617,000000,16.0219,16.069,16.0219,16.0219,12942.959159679,0
+FTQI.US,D,20140618,000000,16.063,16.2131,16.0454,16.1425,33278.835421911,0
+FTQI.US,D,20140619,000000,16.1514,16.2602,16.1239,16.1847,40123.071409666,0
+FTQI.US,D,20140620,000000,16.1837,16.2602,16.169,16.2131,45318.204492906,0
+FTQI.US,D,20140623,000000,16.1837,16.2376,16.1425,16.2219,36910.533283987,0
+FTQI.US,D,20140624,000000,16.2278,16.2955,16.0896,16.1592,57693.105323695,0
+FTQI.US,D,20140625,000000,16.0827,16.2671,16.0827,16.22,47377.28845346,0
+FTQI.US,D,20140627,000000,16.2523,16.2523,16.0768,16.1592,10659.507457014,0
+FTQI.US,D,20140630,000000,16.168,16.2445,16.1592,16.2445,22943.641337585,0
+FTQI.US,D,20140701,000000,16.1984,16.3092,16.1984,16.3092,2436.4297086496,0
+FTQI.US,D,20140702,000000,16.3425,16.3425,16.2671,16.2807,872.994487486,0
+FTQI.US,D,20140703,000000,16.4004,16.4004,16.3092,16.3593,15238.649102822,0
+FTQI.US,D,20140707,000000,16.1984,16.3681,16.1984,16.1984,25259.728348193,0
+FTQI.US,D,20140708,000000,16.3092,16.3092,16.3092,16.3092,132.58093852007,0
+FTQI.US,D,20140709,000000,16.2719,16.3327,16.2719,16.3327,2105.9972157226,0
+FTQI.US,D,20140710,000000,16.2719,16.2719,16.2719,16.2719,457.91416458086,0
+FTQI.US,D,20140711,000000,16.3513,16.3513,16.2582,16.2582,2553.7128465712,0
+FTQI.US,D,20140714,000000,16.3513,16.3513,16.2807,16.2807,1638.9043707827,0
+FTQI.US,D,20140715,000000,16.3425,16.3425,16.3425,16.3425,915.82832916171,0
+FTQI.US,D,20140716,000000,16.2719,16.2886,16.1906,16.2435,41293.863082135,0
+FTQI.US,D,20140717,000000,16.1984,16.2327,16.1494,16.2053,2903.5225535895,0
+FTQI.US,D,20140718,000000,16.2445,16.2886,16.114,16.2435,136990.78450592,0
+FTQI.US,D,20140721,000000,16.1592,16.1758,16.1592,16.168,459.95387132732,0
+FTQI.US,D,20140722,000000,16.3249,16.3249,16.1749,16.218,5899.8517641431,0
+FTQI.US,D,20140723,000000,16.2112,16.2112,16.1964,16.1964,3524.6132578874,0
+FTQI.US,D,20140724,000000,16.2259,16.2788,16.1964,16.218,31858.179672999,0
+FTQI.US,D,20140725,000000,16.1376,16.2053,16.1288,16.1474,17448.671362614,0
+FTQI.US,D,20140730,000000,16.0808,16.0808,15.9896,16.0748,3983.5472758415,0
+FTQI.US,D,20140731,000000,15.8935,15.8935,15.8935,15.8935,3639.8566890625,0
+FTQI.US,D,20140801,000000,15.9082,15.9082,15.8562,15.8846,2127.4141365605,0
+FTQI.US,D,20140804,000000,15.8935,15.915,15.8709,15.915,10695.202325077,0
+FTQI.US,D,20140805,000000,15.9219,15.9297,15.915,15.9219,10214.851386285,0
+FTQI.US,D,20140806,000000,15.9209,15.9494,15.915,15.9494,6057.9290369939,0
+FTQI.US,D,20140807,000000,15.9494,15.9494,15.9494,15.9494,2264.0744885735,0
+FTQI.US,D,20140808,000000,15.8768,15.9082,15.8768,15.9082,2211.0421131655,0
+FTQI.US,D,20140811,000000,16.0494,16.0494,16.0248,16.0248,3238.0344600094,0
+FTQI.US,D,20140813,000000,16.0494,16.0494,16.0494,16.0494,4516.9305900414,0
+FTQI.US,D,20140814,000000,16.1042,16.114,16.1042,16.114,1301.3329042431,0
+FTQI.US,D,20140815,000000,16.0434,16.0434,16.0434,16.0434,604.77305032616,0
+FTQI.US,D,20140818,000000,16.167,16.167,16.122,16.122,3262.5109409669,0
+FTQI.US,D,20140819,000000,16.1808,16.2112,16.1808,16.2112,1307.4520244825,0
+FTQI.US,D,20140820,000000,16.2053,16.2268,16.2053,16.2268,1123.8784173009,0
+FTQI.US,D,20140821,000000,16.2151,16.2631,16.2151,16.2631,4424.1239330774,0
+FTQI.US,D,20140822,000000,16.2484,16.2573,16.2484,16.2573,4238.5106191493,0
+FTQI.US,D,20140826,000000,16.3063,16.3387,16.2847,16.3387,6912.5661637618,0
+FTQI.US,D,20140828,000000,16.2573,16.2573,16.2573,16.2573,620.07085092463,0
+FTQI.US,D,20140902,000000,16.2985,16.2985,16.2985,16.2985,1311.5314379755,0
+FTQI.US,D,20140903,000000,16.2985,16.3563,16.2985,16.3563,1254.4196490745,0
+FTQI.US,D,20140904,000000,16.4063,16.4063,16.3896,16.3896,831.18049918351,0
+FTQI.US,D,20140905,000000,16.3641,16.4141,16.3641,16.4141,1465.5292973334,0
+FTQI.US,D,20140908,000000,16.3485,16.3847,16.3485,16.3485,2635.3011164297,0
+FTQI.US,D,20140911,000000,16.3807,16.3807,16.3807,16.3807,885.23272796477,0
+FTQI.US,D,20140912,000000,16.3485,16.3485,16.3141,16.3141,799.56504461334,0
+FTQI.US,D,20140915,000000,16.3063,16.3387,16.2925,16.3219,2607.7650753524,0
+FTQI.US,D,20140916,000000,16.3563,16.4141,16.2985,16.4141,4515.9107366682,0
+FTQI.US,D,20140918,000000,16.4416,16.4867,16.4416,16.4847,832.20035255674,0
+FTQI.US,D,20140919,000000,16.472,16.472,16.47,16.47,2599.6062483666,0
+FTQI.US,D,20140923,000000,16.3867,16.3867,16.3867,16.3867,148.89859249177,0
+FTQI.US,D,20140924,000000,16.3033,16.4308,16.3033,16.4308,740.41354896593,0
+FTQI.US,D,20140925,000000,16.3955,16.4396,16.3543,16.3543,1265.63803618,0
+FTQI.US,D,20140926,000000,16.4396,16.8367,16.4396,16.8367,962.74158433035,0
+FTQI.US,D,20140930,000000,16.6671,16.7004,16.6671,16.7004,1627.6859836772,0
+FTQI.US,D,20141002,000000,16.0836,16.0836,15.8219,16.0504,9407.1275146855,0
+FTQI.US,D,20141003,000000,16.2072,16.2072,16.2072,16.2072,1158.5534319908,0
+FTQI.US,D,20141007,000000,16.1366,16.1366,16.1366,16.1366,250.8839298149,0
+FTQI.US,D,20141008,000000,16.0504,16.0504,16.015,16.015,746.53266920531,0
+FTQI.US,D,20141010,000000,15.9082,16.1768,15.865,15.865,1459.410177094,0
+FTQI.US,D,20141013,000000,15.7327,15.7679,15.5572,15.5572,7130.8147856333,0
+FTQI.US,D,20141014,000000,15.6444,15.6444,15.5876,15.5876,515.02595348181,0
+FTQI.US,D,20141015,000000,15.2493,15.2493,15.2493,15.2493,280.45967763861,0
+FTQI.US,D,20141016,000000,15.4394,15.5502,15.4394,15.5424,12499.322942323,0
+FTQI.US,D,20141017,000000,15.6905,15.6905,15.6905,15.6905,310.03542546232,0
+FTQI.US,D,20141021,000000,15.9141,15.9209,15.9141,15.9209,2369.1193860163,0
+FTQI.US,D,20141022,000000,15.8837,15.8837,15.8837,15.8837,482.39064553841,0
+FTQI.US,D,20141024,000000,16.0494,16.0494,16.0494,16.0494,1744.9691215988,0
+FTQI.US,D,20141027,000000,16.0494,16.0494,16.0494,16.0494,724.09589499423,0
+FTQI.US,D,20141028,000000,16.1278,16.169,16.0818,16.169,15323.296932801,0
+FTQI.US,D,20141029,000000,16.2278,16.2278,16.1416,16.1416,1052.4886811747,0
+FTQI.US,D,20141030,000000,16.1582,16.1827,16.1582,16.1749,1625.6462769307,0
+FTQI.US,D,20141031,000000,16.2445,16.2445,16.2445,16.2445,434.45753699654,0
+FTQI.US,D,20141105,000000,16.2886,16.2886,16.2886,16.2886,515.02595348181,0
+FTQI.US,D,20141106,000000,16.3111,16.3111,16.3023,16.3023,962.74158433035,0
+FTQI.US,D,20141110,000000,16.32,16.32,16.32,16.32,388.56413520113,0
+FTQI.US,D,20141114,000000,16.3503,16.3503,16.3503,16.3503,614.97158405848,0
+FTQI.US,D,20141118,000000,16.4033,16.4033,16.4033,16.4033,614.97158405848,0
+FTQI.US,D,20141119,000000,16.3955,16.3975,16.3955,16.3975,520.12522034796,0
+FTQI.US,D,20141121,000000,16.4337,16.4425,16.4151,16.4151,3423.6477739375,0
+FTQI.US,D,20141126,000000,16.4651,16.4651,16.4651,16.4651,294.73762486385,0
+FTQI.US,D,20141201,000000,16.4798,16.4798,16.4661,16.4661,499.72815288334,0
+FTQI.US,D,20141205,000000,16.5171,16.5171,16.5151,16.5151,333.49205304664,0
+FTQI.US,D,20141210,000000,16.2573,16.27,16.2573,16.2573,2658.757744014,0
+FTQI.US,D,20141211,000000,16.3377,16.3405,16.3377,16.3405,1537.9388868328,0
+FTQI.US,D,20141215,000000,16.0072,16.0072,15.9474,15.9474,1956.0787698576,0
+FTQI.US,D,20141216,000000,15.9513,15.9513,15.9229,15.9229,1827.5772448305,0
+FTQI.US,D,20141218,000000,16.27,16.3827,16.27,16.3739,6248.6416177882,0
+FTQI.US,D,20141219,000000,16.4641,16.4641,16.3827,16.4249,796.50548449365,0
+FTQI.US,D,20141226,000000,16.6014,16.6014,16.6014,16.6014,137.68020538623,0
+FTQI.US,D,20141230,000000,16.519,16.519,16.519,16.519,284.53909113153,0
+FTQI.US,D,20141231,000000,16.1808,16.519,16.1808,16.5092,2382.3774798683,0
+FTQI.US,D,20150102,000000,16.3798,16.421,16.3798,16.421,2044.8060133288,0
+FTQI.US,D,20150105,000000,16.5494,16.5494,16.5014,16.5014,6551.5380696379,0
+FTQI.US,D,20150106,000000,16.166,16.166,16.166,16.166,115.24343117514,0
+FTQI.US,D,20150107,000000,16.2671,16.2915,16.2582,16.2915,3039.1630522293,0
+FTQI.US,D,20150109,000000,16.4553,16.4553,16.4553,16.4553,2798.4776561467,0
+FTQI.US,D,20150114,000000,16.1739,16.2886,16.166,16.2886,4744.357892272,0
+FTQI.US,D,20150115,000000,16.2425,16.269,16.1749,16.269,1998.9126115334,0
+FTQI.US,D,20150116,000000,16.32,16.32,16.32,16.32,2296.7097965169,0
+FTQI.US,D,20150120,000000,16.2671,16.2671,16.2513,16.2513,1482.8668046783,0
+FTQI.US,D,20150122,000000,16.4553,16.6554,16.4553,16.6554,7342.9442872654,0
+FTQI.US,D,20150123,000000,16.5024,16.5024,16.4631,16.4631,2960.6343424905,0
+FTQI.US,D,20150126,000000,16.4779,16.4779,16.4779,16.4779,1171.8115258428,0
+FTQI.US,D,20150127,000000,16.3955,16.52,16.3877,16.4553,5235.9272181695,0
+FTQI.US,D,20150128,000000,16.6396,16.6396,16.5279,16.6318,3142.1682429256,0
+FTQI.US,D,20150129,000000,16.6474,16.6474,16.3279,16.4779,2717.9092396614,0
+FTQI.US,D,20150130,000000,16.3691,16.3691,16.3465,16.3465,545.62155467875,0
+FTQI.US,D,20150202,000000,16.217,16.3141,16.167,16.3141,3532.7720848732,0
+FTQI.US,D,20150203,000000,16.5642,16.5642,16.5112,16.5416,2099.8780954833,0
+FTQI.US,D,20150204,000000,16.5279,16.5279,16.5279,16.5279,101.98533732313,0
+FTQI.US,D,20150206,000000,16.6554,16.6554,16.6396,16.6396,562.95906202368,0
+FTQI.US,D,20150210,000000,16.5652,16.6494,16.5652,16.6426,2833.1526708366,0
+FTQI.US,D,20150211,000000,16.6858,16.9347,16.6474,16.67,3284.947715178,0
+FTQI.US,D,20150212,000000,16.7867,16.7867,16.7867,16.7867,149.918445865,0
+FTQI.US,D,20150213,000000,16.8417,16.8417,16.8417,16.8417,423.23914989099,0
+FTQI.US,D,20150217,000000,16.874,16.8819,16.874,16.8819,723.07604162099,0
+FTQI.US,D,20150220,000000,16.9397,16.9397,16.9397,16.9397,280.45967763861,0
+FTQI.US,D,20150223,000000,16.9838,16.9838,16.9249,16.9573,1865.3118196401,0
+FTQI.US,D,20150224,000000,16.9769,16.9769,16.9769,16.9769,377.34574809558,0
+FTQI.US,D,20150225,000000,16.9701,16.9701,16.9613,16.9613,1005.5754260061,0
+FTQI.US,D,20150226,000000,16.9427,16.9838,16.9427,16.9838,1691.9367461907,0
+FTQI.US,D,20150227,000000,17.1201,17.1201,16.9769,16.9867,1740.8897081058,0
+FTQI.US,D,20150306,000000,16.8201,16.8201,16.7524,16.7602,1967.2971569632,0
+FTQI.US,D,20150309,000000,16.7446,16.7779,16.7446,16.7779,2823.9739904775,0
+FTQI.US,D,20150310,000000,16.6171,16.6171,16.5347,16.5347,605.79290369939,0
+FTQI.US,D,20150312,000000,16.6318,16.8642,16.5642,16.5642,1229.943168117,0
+FTQI.US,D,20150313,000000,16.4926,16.5014,16.4612,16.4926,856.67683351429,0
+FTQI.US,D,20150316,000000,16.6318,16.6466,16.6318,16.6466,3191.1212048407,0
+FTQI.US,D,20150317,000000,16.6466,16.6466,16.6466,16.6466,1113.6798835686,0
+FTQI.US,D,20150319,000000,16.7367,16.7367,16.7367,16.7367,478.31123204548,0
+FTQI.US,D,20150323,000000,17.278,17.278,16.9249,16.9249,2210.0222597922,0
+FTQI.US,D,20150324,000000,16.9427,16.9427,16.8897,16.8897,2086.6200016312,0
+FTQI.US,D,20150326,000000,16.625,16.625,16.6004,16.6004,604.77305032616,0
+FTQI.US,D,20150331,000000,16.7367,16.7367,16.719,16.7269,5879.4546966785,0
+FTQI.US,D,20150401,000000,16.6162,16.6162,16.6073,16.6073,1711.3139602821,0
+FTQI.US,D,20150406,000000,16.7367,16.7867,16.7367,16.7867,1225.863754624,0
+FTQI.US,D,20150408,000000,17.0936,17.0936,16.719,16.7701,1961.1780367238,0
+FTQI.US,D,20150414,000000,16.8289,16.8289,16.7867,16.7867,5394.0044910204,0
+FTQI.US,D,20150415,000000,16.9525,16.9525,16.9525,16.9525,148.89859249177,0
+FTQI.US,D,20150416,000000,16.9701,16.9838,16.9701,16.9838,1640.9440775292,0
+FTQI.US,D,20150421,000000,17.0123,17.0123,17.0044,17.0044,1040.2504406959,0
+FTQI.US,D,20150422,000000,16.9897,16.9897,16.9525,16.9525,460.97372470055,0
+FTQI.US,D,20150423,000000,16.9161,17.0397,16.9161,17.0397,603.75319695293,0
+FTQI.US,D,20150424,000000,16.9897,16.9897,16.9897,16.9897,603.75319695293,0
+FTQI.US,D,20150428,000000,16.874,16.9975,16.874,16.9975,2570.0305005429,0
+FTQI.US,D,20150429,000000,16.874,16.9249,16.874,16.9073,6342.4681281255,0
+FTQI.US,D,20150501,000000,16.8819,16.9427,16.8819,16.9427,1337.0277723062,0
+FTQI.US,D,20150504,000000,16.9897,16.9897,16.9161,16.9161,1103.4813498363,0
+FTQI.US,D,20150505,000000,16.8819,16.8819,16.7769,16.7769,2809.6960432522,0
+FTQI.US,D,20150506,000000,16.6828,16.6828,16.668,16.668,1747.0088283452,0
+FTQI.US,D,20150511,000000,16.9161,16.9161,16.9073,16.9073,2442.548828889,0
+FTQI.US,D,20150512,000000,16.8642,16.8819,16.8642,16.874,1103.4813498363,0
+FTQI.US,D,20150513,000000,16.7769,16.7769,16.7769,16.7769,852.59742002137,0
+FTQI.US,D,20150515,000000,16.9897,16.9897,16.9897,16.9897,2442.548828889,0
+FTQI.US,D,20150518,000000,17.0044,17.0544,17.0044,17.0544,6533.1807089197,0
+FTQI.US,D,20150519,000000,16.9347,16.9347,16.9347,16.9347,745.51281583208,0
+FTQI.US,D,20150520,000000,17.0211,17.0309,17.0211,17.0309,8911.4787752951,0
+FTQI.US,D,20150521,000000,17.0848,17.1113,17.0848,17.1113,797.52533786688,0
+FTQI.US,D,20150522,000000,17.0544,17.0544,17.0309,17.0309,1950.9795029915,0
+FTQI.US,D,20150526,000000,16.7946,16.8661,16.7946,16.8661,2210.0222597922,0
+FTQI.US,D,20150527,000000,16.9525,17.0044,16.9161,16.9975,10591.177281007,0
+FTQI.US,D,20150528,000000,16.9975,16.9975,16.9701,16.9838,5016.6587429248,0
+FTQI.US,D,20150601,000000,16.9838,16.9838,16.8897,16.9525,19108.992654235,0
+FTQI.US,D,20150602,000000,16.9073,16.9073,16.9073,16.9073,3892.7803256239,0
+FTQI.US,D,20150603,000000,16.9701,16.9701,16.8553,16.8553,1333.9682121865,0
+FTQI.US,D,20150609,000000,16.6504,16.7102,16.6376,16.7014,10380.067632748,0
+FTQI.US,D,20150610,000000,16.6534,16.8553,16.6534,16.8475,1998.9126115334,0
+FTQI.US,D,20150611,000000,16.7995,16.8995,16.7995,16.8809,4232.3914989099,0
+FTQI.US,D,20150612,000000,16.8181,16.8181,16.726,16.7348,1825.537538084,0
+FTQI.US,D,20150616,000000,16.726,16.8093,16.726,16.7946,13153.048954565,0
+FTQI.US,D,20150617,000000,16.8181,16.8181,16.8181,16.8181,1219.7446343846,0
+FTQI.US,D,20150618,000000,16.9525,16.9525,16.9161,16.9525,960.70187758389,0
+FTQI.US,D,20150619,000000,17.227,17.227,16.9347,16.9347,373.26633460266,0
+FTQI.US,D,20150622,000000,16.9701,16.9769,16.8642,16.8642,3527.6728180071,0
+FTQI.US,D,20150624,000000,16.9249,16.9249,16.9249,16.9249,101.98533732313,0
+FTQI.US,D,20150625,000000,16.9347,16.9347,16.9073,16.9073,601.71349020647,0
+FTQI.US,D,20150626,000000,16.9161,16.9161,16.8809,16.9161,1452.2712034814,0
+FTQI.US,D,20150701,000000,16.6808,16.7162,16.6662,16.6662,4130.4061615868,0
+FTQI.US,D,20150702,000000,16.6906,16.6906,16.6906,16.6906,1094.3026694772,0
+FTQI.US,D,20150706,000000,16.623,16.6573,16.5965,16.6573,474.23181855256,0
+FTQI.US,D,20150707,000000,16.5446,16.7583,16.5446,16.7583,3767.3383607164,0
+FTQI.US,D,20150708,000000,16.5788,16.5788,16.5788,16.5788,2186.5656322079,0
+FTQI.US,D,20150713,000000,16.8553,16.8642,16.7583,16.7583,3404.2705598461,0
+FTQI.US,D,20150714,000000,16.9347,16.9613,16.9249,16.9613,2243.6774211089,0
+FTQI.US,D,20150715,000000,16.9249,16.9427,16.9249,16.9347,3176.8432576155,0
+FTQI.US,D,20150716,000000,16.8809,16.9701,16.8809,16.9701,2186.5656322079,0
+FTQI.US,D,20150717,000000,16.9525,16.9525,16.9525,16.9525,958.66217083743,0
+FTQI.US,D,20150720,000000,17.1848,17.1848,17.1848,17.1848,601.71349020647,0
+FTQI.US,D,20150722,000000,16.8014,16.8014,16.8014,16.8014,1212.605660772,0
+FTQI.US,D,20150723,000000,16.8407,16.8407,16.7838,16.7838,371.22662785619,0
+FTQI.US,D,20150727,000000,16.9241,16.9241,16.3425,16.4279,1212.605660772,0
+FTQI.US,D,20150728,000000,16.4279,16.6642,16.4279,16.6564,11495.787223063,0
+FTQI.US,D,20150729,000000,16.7671,16.8721,16.7396,16.8721,19605.661246999,0
+FTQI.US,D,20150730,000000,16.8338,16.8338,16.8338,16.8338,844.43859303552,0
+FTQI.US,D,20150731,000000,16.8799,16.8799,16.8407,16.8407,2903.5225535895,0
+FTQI.US,D,20150803,000000,16.7936,16.8014,16.7936,16.8014,13350.90050897,0
+FTQI.US,D,20150804,000000,16.5504,16.7671,16.5504,16.7073,7390.8773958073,0
+FTQI.US,D,20150806,000000,16.8083,16.8083,16.724,16.7367,1671.5396787261,0
+FTQI.US,D,20150811,000000,16.7054,16.7054,16.672,16.6788,3410.3896800855,0
+FTQI.US,D,20150812,000000,16.4945,16.8083,16.4867,16.8014,10894.073732857,0
+FTQI.US,D,20150813,000000,16.7328,16.7328,16.6985,16.6985,956.62246409096,0
+FTQI.US,D,20150817,000000,16.8544,16.8544,16.8465,16.8465,600.69363683324,0
+FTQI.US,D,20150820,000000,16.4612,16.4612,16.3945,16.3945,473.21196517932,0
+FTQI.US,D,20150821,000000,16.2308,16.3513,16.064,16.1817,3132.9895625666,0
+FTQI.US,D,20150824,000000,15.4394,15.7347,15.4394,15.5032,7115.5169850348,0
+FTQI.US,D,20150825,000000,15.7875,15.8817,15.7641,15.7641,1571.5940481494,0
+FTQI.US,D,20150826,000000,15.5826,15.7395,15.5826,15.7229,29676.713307658,0
+FTQI.US,D,20150827,000000,15.9503,16.0552,15.9082,15.9082,5667.3251950464,0
+FTQI.US,D,20150828,000000,16.2072,16.2072,15.9846,16.0288,4703.5637573428,0
+FTQI.US,D,20150831,000000,16.0798,16.0798,15.9935,15.9935,3496.0573634369,0
+FTQI.US,D,20150901,000000,15.7483,15.7483,15.7483,15.7483,2049.9052801949,0
+FTQI.US,D,20150902,000000,15.7875,15.7875,15.7875,15.7875,472.19211180609,0
+FTQI.US,D,20150903,000000,15.9503,15.9503,15.9503,15.9503,6027.333435797,0
+FTQI.US,D,20150908,000000,16.072,16.072,16.072,16.072,370.20677448296,0
+FTQI.US,D,20150909,000000,16.0935,16.0935,16.0935,16.0935,472.19211180609,0
+FTQI.US,D,20150910,000000,16.0062,16.0062,16.0062,16.0062,687.3811735579,0
+FTQI.US,D,20150911,000000,15.9935,15.9935,15.9935,15.9935,6027.333435797,0
+FTQI.US,D,20150914,000000,16.0798,16.0798,16.0798,16.0798,472.19211180609,0
+FTQI.US,D,20150923,000000,16.0248,16.0248,16.0248,16.0248,597.63407671354,0
+FTQI.US,D,20150924,000000,15.8709,15.8709,15.8709,15.8709,4807.5888014124,0
+FTQI.US,D,20150928,000000,15.7111,15.7111,15.7111,15.7111,118.30299129483,0
+FTQI.US,D,20150929,000000,15.5924,15.5924,15.5924,15.5924,734.29442872654,0
+FTQI.US,D,20151002,000000,15.5218,15.7729,15.5218,15.7729,734.29442872654,0
+FTQI.US,D,20151005,000000,16.1719,16.2513,16.1719,16.2513,728.17530848715,0
+FTQI.US,D,20151006,000000,16.2268,16.2268,16.0896,16.0984,840.35917954259,0
+FTQI.US,D,20151007,000000,16.3131,16.3131,16.1866,16.2739,1084.1041357449,0
+FTQI.US,D,20151008,000000,16.2043,16.2043,16.2043,16.2043,11427.457047056,0
+FTQI.US,D,20151013,000000,16.4151,16.4151,16.4073,16.4151,1320.7101183345,0
+FTQI.US,D,20151014,000000,16.2592,16.2592,16.2592,16.2592,597.63407671354,0
+FTQI.US,D,20151020,000000,16.3857,16.3857,16.3857,16.3857,471.17225843286,0
+FTQI.US,D,20151026,000000,16.6386,16.6386,16.6073,16.6073,950.50334385157,0
+FTQI.US,D,20151027,000000,16.4788,16.4788,16.4788,16.4788,264.14202366691,0
+FTQI.US,D,20151028,000000,16.5896,16.5896,16.5896,16.5896,7187.9265745342,0
+FTQI.US,D,20151030,000000,16.624,16.6446,16.624,16.6446,731.23486860684,0
+FTQI.US,D,20151102,000000,16.7102,16.7102,16.6828,16.7102,3118.7116153413,0
+FTQI.US,D,20151106,000000,16.7877,16.823,16.7789,16.823,950.50334385157,0
+FTQI.US,D,20151109,000000,16.6828,16.7024,16.6828,16.7024,1929.5625821536,0
+FTQI.US,D,20151110,000000,16.7524,16.7612,16.7269,16.7269,1803.1007638729,0
+FTQI.US,D,20151112,000000,16.6308,16.6308,16.6308,16.6308,264.14202366691,0
+FTQI.US,D,20151113,000000,16.3759,16.522,16.3523,16.3523,8396.4528218133,0
+FTQI.US,D,20151117,000000,16.6828,16.6828,16.6386,16.6386,3238.0344600094,0
+FTQI.US,D,20151118,000000,16.674,16.7965,16.668,16.7965,12475.866314739,0
+FTQI.US,D,20151119,000000,16.8534,16.8534,16.7789,16.8318,8756.461062564,0
+FTQI.US,D,20151123,000000,16.8005,16.9357,16.8005,16.9259,3469.5411757329,0
+FTQI.US,D,20151130,000000,16.9083,16.9083,16.8907,16.8907,2033.5876262232,0
+FTQI.US,D,20151201,000000,16.8436,16.9357,16.8357,16.9357,1763.3264823169,0
+FTQI.US,D,20151202,000000,16.9437,16.9437,16.7985,16.8014,4040.6590647424,0
+FTQI.US,D,20151203,000000,16.7132,16.7132,16.7132,16.7132,10097.568248363,0
+FTQI.US,D,20151204,000000,16.8642,16.9083,16.8642,16.9083,7169.5692138161,0
+FTQI.US,D,20151207,000000,16.7318,16.8348,16.723,16.7563,20219.612977684,0
+FTQI.US,D,20151208,000000,16.7926,17.4691,16.7563,17.4691,11843.557223336,0
+FTQI.US,D,20151209,000000,16.8348,16.8426,16.6622,16.7132,31466.555977679,0
+FTQI.US,D,20151210,000000,16.7563,16.8005,16.7563,16.7661,4781.0726137084,0
+FTQI.US,D,20151211,000000,16.6396,16.6396,16.6024,16.6024,1557.3161009242,0
+FTQI.US,D,20151214,000000,17.3672,17.3672,16.4896,16.5338,5444.9971596819,0
+FTQI.US,D,20151215,000000,16.6877,16.7563,16.671,16.671,3945.8127010319,0
+FTQI.US,D,20151218,000000,16.5338,16.6877,16.5249,16.6877,3109.5329349822,0
+FTQI.US,D,20151221,000000,16.4994,16.4994,16.4416,16.4573,2507.8194447758,0
+FTQI.US,D,20151222,000000,16.5652,17.1692,16.5573,17.0583,3589.8838737742,0
+FTQI.US,D,20151223,000000,16.8044,17.178,16.7602,16.7602,2860.6887119138,0
+FTQI.US,D,20151228,000000,16.8367,16.8857,16.8367,16.8426,3566.4272461899,0
+FTQI.US,D,20151229,000000,16.974,16.974,16.5965,16.974,2873.9468057658,0
+FTQI.US,D,20151231,000000,16.5504,16.5504,16.5504,16.5504,593.55466322062,0
+FTQI.US,D,20160104,000000,16.3994,16.3994,16.2671,16.3739,12005.713909679,0
+FTQI.US,D,20160105,000000,16.469,16.469,16.469,16.469,141.75961887915,0
+FTQI.US,D,20160106,000000,16.3073,16.3073,16.3073,16.3073,474.23181855256,0
+FTQI.US,D,20160107,000000,16.1318,16.1318,16.1318,16.1318,610.89217056555,0
+FTQI.US,D,20160111,000000,15.9219,15.9219,15.8591,15.8748,2077.4413212722,0
+FTQI.US,D,20160113,000000,15.8748,15.8748,15.8748,15.8748,277.40011751891,0
+FTQI.US,D,20160114,000000,15.5708,15.8817,15.5708,15.8817,468.11269831317,0
+FTQI.US,D,20160119,000000,15.564,15.5708,15.5502,15.5708,5376.6669836754,0
+FTQI.US,D,20160120,000000,15.1993,15.1993,15.1169,15.1169,1932.6221422733,0
+FTQI.US,D,20160125,000000,15.562,15.6209,15.561,15.6209,416.10017627837,0
+FTQI.US,D,20160126,000000,15.6268,15.7365,15.6268,15.6621,691.46058705082,0
+FTQI.US,D,20160127,000000,15.6415,15.6415,15.6415,15.6415,832.20035255674,0
+FTQI.US,D,20160129,000000,15.7777,15.7777,15.7777,15.7777,110.14416430898,0
+FTQI.US,D,20160201,000000,15.7827,15.7827,15.7827,15.7827,127.48167165391,0
+FTQI.US,D,20160202,000000,15.8141,15.8141,15.8043,15.8043,2474.1642834591,0
+FTQI.US,D,20160203,000000,15.7356,15.7356,15.7356,15.7356,101.98533732313,0
+FTQI.US,D,20160205,000000,15.7611,15.7611,15.6503,15.6503,2147.8112040251,0
+FTQI.US,D,20160212,000000,15.411,15.5983,15.411,15.5983,725.11574836746,0
+FTQI.US,D,20160217,000000,15.8885,15.8885,15.8885,15.8885,1904.0662478228,0
+FTQI.US,D,20160218,000000,15.9768,15.9768,15.9768,15.9768,101.98533732313,0
+FTQI.US,D,20160222,000000,15.9709,16.0504,15.967,16.0504,2022.3692391177,0
+FTQI.US,D,20160223,000000,15.9366,15.9366,15.9101,15.9101,2251.8362480947,0
+FTQI.US,D,20160225,000000,15.9396,15.9396,15.9317,15.9376,1331.9285054401,0
+FTQI.US,D,20160226,000000,16.1396,16.1396,16.1396,16.1396,496.66859276364,0
+FTQI.US,D,20160308,000000,16.2945,16.2945,16.2945,16.2945,568.05832888984,0
+FTQI.US,D,20160310,000000,16.9809,16.9809,16.9809,16.9809,316.1545457017,0
+FTQI.US,D,20160317,000000,16.1896,16.5936,16.1896,16.5936,2509.8591515222,0
+FTQI.US,D,20160318,000000,16.62,16.62,16.62,16.62,739.3936955927,0
+FTQI.US,D,20160321,000000,16.6102,16.62,16.6102,16.62,4414.9452527183,0
+FTQI.US,D,20160322,000000,16.6288,16.6288,16.6288,16.6288,435.47739036977,0
+FTQI.US,D,20160323,000000,16.6152,16.6308,16.6152,16.624,2666.9165709999,0
+FTQI.US,D,20160328,000000,16.5602,16.5602,16.5602,16.5602,886.252581338,0
+FTQI.US,D,20160330,000000,16.7289,16.7818,16.7289,16.7818,1300.3130508699,0
+FTQI.US,D,20160331,000000,16.72,16.72,16.6946,16.7044,16570.577608262,0
+FTQI.US,D,20160401,000000,16.6936,16.7122,16.673,16.673,4408.8261324789,0
+FTQI.US,D,20160406,000000,16.6396,16.6396,16.6396,16.6396,2367.0796792699,0
+FTQI.US,D,20160407,000000,16.6456,16.6456,16.6073,16.6073,1903.0463944496,0
+FTQI.US,D,20160408,000000,16.8897,16.9083,16.773,16.7916,3131.9697091933,0
+FTQI.US,D,20160411,000000,16.873,16.9083,16.624,16.624,7148.1522929782,0
+FTQI.US,D,20160412,000000,16.6308,16.6592,16.6308,16.6592,721.03633487453,0
+FTQI.US,D,20160419,000000,16.7122,16.72,16.0778,16.7122,5018.6984496712,0
+FTQI.US,D,20160422,000000,16.5308,16.5386,16.5053,16.5386,3350.2183310648,0
+FTQI.US,D,20160425,000000,16.5053,16.5053,16.5053,16.5053,254.96334330783,0
+FTQI.US,D,20160426,000000,16.572,16.572,16.572,16.572,1182.0100595751,0
+FTQI.US,D,20160427,000000,16.5622,16.5622,16.5308,16.5622,6731.0322633266,0
+FTQI.US,D,20160428,000000,16.2563,16.2563,16.2563,16.2563,609.87231719232,0
+FTQI.US,D,20160429,000000,16.3053,16.3053,16.2592,16.3053,10733.956753259,0
+FTQI.US,D,20160504,000000,16.3749,16.3817,16.3749,16.3817,1182.0100595751,0
+FTQI.US,D,20160509,000000,16.6358,16.6358,16.6358,16.6358,604.77305032616,0
+FTQI.US,D,20160510,000000,16.5308,16.5308,16.2425,16.2425,3139.108682806,0
+FTQI.US,D,20160511,000000,16.1386,16.3661,16.1229,16.2905,10731.917046514,0
+FTQI.US,D,20160512,000000,16.1484,16.3837,16.1484,16.3837,2006.051585146,0
+FTQI.US,D,20160513,000000,16.1768,16.3141,16.1768,16.2739,464.03328482024,0
+FTQI.US,D,20160516,000000,16.5181,16.5181,16.5181,16.5181,590.49510310092,0
+FTQI.US,D,20160518,000000,15.8631,16.3935,15.8631,16.3485,1851.0338724148,0
+FTQI.US,D,20160519,000000,16.217,16.2425,16.2082,16.2425,1368.6432268764,0
+FTQI.US,D,20160520,000000,16.3513,16.3513,16.3513,16.3513,1277.8762766588,0
+FTQI.US,D,20160523,000000,16.2229,16.2229,16.2229,16.2229,1178.9504994554,0
+FTQI.US,D,20160525,000000,16.5896,16.621,16.5573,16.621,4192.6172173539,0
+FTQI.US,D,20160527,000000,16.7004,16.7269,16.6573,16.6652,5527.6052829137,0
+FTQI.US,D,20160531,000000,16.6044,16.7426,16.6044,16.7171,851.57756664814,0
+FTQI.US,D,20160602,000000,16.7004,16.7602,16.6808,16.7602,825.06137894412,0
+FTQI.US,D,20160603,000000,16.7358,16.7358,16.7171,16.7171,253.94348993459,0
+FTQI.US,D,20160606,000000,16.8613,16.8623,16.8446,16.8623,2355.8612921643,0
+FTQI.US,D,20160608,000000,17.0221,17.0221,17.0221,17.0221,575.19730250246,0
+FTQI.US,D,20160614,000000,16.5504,16.5828,16.5504,16.5828,1142.2357780191,0
+FTQI.US,D,20160620,000000,16.8779,16.8779,16.8779,16.8779,320.23395919463,0
+FTQI.US,D,20160622,000000,16.8397,16.8397,16.8397,16.8397,159.09712622408,0
+FTQI.US,D,20160623,000000,16.7367,16.7622,16.4406,16.4602,12320.848602008,0
+FTQI.US,D,20160624,000000,16.57,16.57,16.57,16.57,161.13683297055,0
+FTQI.US,D,20160627,000000,15.8199,16.065,15.8199,16.0033,4229.3319387902,0
+FTQI.US,D,20160628,000000,16.1504,16.2112,16.1318,16.1318,1055.5482412944,0
+FTQI.US,D,20160629,000000,16.3601,16.4573,16.3601,16.4053,574.17744912922,0
+FTQI.US,D,20160630,000000,16.4494,16.5347,16.4494,16.5083,576.21715587569,0
+FTQI.US,D,20160705,000000,16.2651,16.2651,16.2651,16.2651,354.90897388449,0
+FTQI.US,D,20160707,000000,16.674,16.7808,16.623,16.623,1199.34756692,0
+FTQI.US,D,20160708,000000,16.1396,16.9455,16.1396,16.3593,1540.9984469525,0
+FTQI.US,D,20160712,000000,17.026,17.0613,17.026,17.0613,822.00181882443,0
+FTQI.US,D,20160714,000000,16.7279,16.7279,16.6318,16.6318,1175.8909393357,0
+FTQI.US,D,20160715,000000,17.7672,17.7672,17.7672,17.7672,101.98533732313,0
+FTQI.US,D,20160718,000000,17.2054,17.3633,17.2054,17.3633,1557.3161009242,0
+FTQI.US,D,20160719,000000,17.173,17.173,17.0848,17.0848,252.92363656136,0
+FTQI.US,D,20160720,000000,16.8426,16.8426,16.8426,16.8426,270.2611439063,0
+FTQI.US,D,20160721,000000,17.0721,17.0721,17.0721,17.0721,101.98533732313,0
+FTQI.US,D,20160722,000000,17.1054,17.3888,16.8426,16.8426,1872.4507932527,0
+FTQI.US,D,20160726,000000,17.0868,17.2907,17.0721,17.2623,912.76876904202,0
+FTQI.US,D,20160727,000000,17.3398,17.3711,16.8181,17.2544,2924.9394744274,0
+FTQI.US,D,20160729,000000,16.6328,17.176,16.5092,17.176,2392.5760136006,0
+FTQI.US,D,20160801,000000,16.9877,16.9877,16.9877,16.9877,101.98533732313,0
+FTQI.US,D,20160802,000000,16.9877,16.9917,16.9877,16.9877,3753.0604134912,0
+FTQI.US,D,20160804,000000,16.7122,16.721,16.7122,16.721,712.87750788868,0
+FTQI.US,D,20160808,000000,17.0789,17.0789,16.675,16.675,8319.963818821,0
+FTQI.US,D,20160809,000000,16.721,16.721,16.721,16.721,101.98533732313,0
+FTQI.US,D,20160810,000000,16.7642,16.7642,16.7642,16.7642,101.98533732313,0
+FTQI.US,D,20160811,000000,16.4504,17.4309,16.4504,17.4309,570.0980356363,0
+FTQI.US,D,20160818,000000,17.0956,17.3917,17.0956,17.3917,710.83780114222,0
+FTQI.US,D,20160819,000000,17.1152,17.2996,17.1152,17.1818,2226.3399137639,0
+FTQI.US,D,20160823,000000,17.4329,17.4329,17.4163,17.4329,677.18263982559,0
+FTQI.US,D,20160824,000000,17.4329,17.4329,17.026,17.026,1753.1279485846,0
+FTQI.US,D,20160829,000000,17.0976,17.0976,16.9691,16.9691,870.95478073953,0
+FTQI.US,D,20160831,000000,17.0534,17.0534,17.0534,17.0534,885.23272796477,0
+FTQI.US,D,20160901,000000,17.1692,17.1692,17.1692,17.1692,572.13774238276,0
+FTQI.US,D,20160907,000000,16.7946,16.7946,16.7946,16.7946,1168.7519657231,0
+FTQI.US,D,20160909,000000,16.9642,16.9642,16.5524,16.5592,1598.1102358535,0
+FTQI.US,D,20160912,000000,16.9691,17.0613,16.8769,17.0613,3265.5705010866,0
+FTQI.US,D,20160913,000000,16.775,16.8505,16.6602,16.8426,4528.148977147,0
+FTQI.US,D,20160914,000000,16.7554,16.8769,16.669,16.8769,817.92240533151,0
+FTQI.US,D,20160915,000000,16.8769,17.0211,16.7122,17.0211,5128.8426139802,0
+FTQI.US,D,20160916,000000,16.7838,16.9407,16.7044,16.9407,8113.9534374283,0
+FTQI.US,D,20160919,000000,16.8955,17.0779,16.7308,16.9975,2719.9489464079,0
+FTQI.US,D,20160920,000000,16.8426,16.9975,16.7936,16.9975,2114.1560427085,0
+FTQI.US,D,20160922,000000,16.9249,17.2868,16.9249,17.2868,11583.494613161,0
+FTQI.US,D,20160923,000000,17.0505,17.2506,16.8789,17.2054,3359.3970114239,0
+FTQI.US,D,20160926,000000,16.9249,17.128,16.8357,17.1103,8837.0294790492,0
+FTQI.US,D,20160927,000000,16.8613,17.1544,16.8436,17.0054,9169.5016787226,0
+FTQI.US,D,20160928,000000,17.0838,17.0838,17.0838,17.0838,356.94868063096,0
+FTQI.US,D,20160929,000000,16.7485,17.5211,16.626,17.5211,10700.301591943,0
+FTQI.US,D,20160930,000000,17.179,17.231,16.6612,17.1201,2547.5937263318,0
+FTQI.US,D,20161003,000000,17.076,17.2506,16.626,17.2506,2526.1768054939,0
+FTQI.US,D,20161005,000000,17.0505,17.2956,16.6406,17.277,3573.5662198025,0
+FTQI.US,D,20161006,000000,17.329,17.329,17.2682,17.2682,466.07299156671,0
+FTQI.US,D,20161013,000000,17.231,17.2584,17.231,17.231,1400.2586814466,0
+FTQI.US,D,20161014,000000,17.224,17.224,17.224,17.224,675.14293307912,0
+FTQI.US,D,20161018,000000,17.3368,17.3741,17.3368,17.3741,1161.6129921105,0
+FTQI.US,D,20161019,000000,17.3437,17.3437,17.3035,17.3035,1421.6756022844,0
+FTQI.US,D,20161031,000000,16.8122,17.1848,16.8122,17.1848,3685.7500908579,0
+FTQI.US,D,20161101,000000,17.2604,17.2604,17.2604,17.2604,287.59865125123,0
+FTQI.US,D,20161102,000000,17.0966,17.0966,16.7955,16.7955,523.18478046766,0
+FTQI.US,D,20161104,000000,16.8044,16.8534,16.7965,16.8122,2006.051585146,0
+FTQI.US,D,20161107,000000,16.9711,17.0181,16.9711,16.9917,1192.2085933074,0
+FTQI.US,D,20161108,000000,16.9299,17.0926,16.9299,17.0926,501.7678596298,0
+FTQI.US,D,20161109,000000,17.1221,17.2584,16.8309,17.0162,13432.48877883,0
+FTQI.US,D,20161110,000000,17.2152,17.2152,17.2152,17.2152,921.9474494011,0
+FTQI.US,D,20161111,000000,17.3633,17.3633,17.324,17.324,2245.7171278553,0
+FTQI.US,D,20161114,000000,17.4309,17.4309,17.225,17.225,16839.818898795,0
+FTQI.US,D,20161115,000000,17.2338,17.5505,16.9299,16.9299,5807.045107179,0
+FTQI.US,D,20161116,000000,17.8869,17.8869,17.2328,17.2328,2267.1340486932,0
+FTQI.US,D,20161117,000000,17.6849,17.6849,17.6672,17.6751,4127.3466014671,0
+FTQI.US,D,20161121,000000,17.8114,17.8114,17.8114,17.8114,1044.3298541889,0
+FTQI.US,D,20161122,000000,17.9438,17.9781,17.9438,17.9781,1191.1887399342,0
+FTQI.US,D,20161123,000000,18.0055,18.0143,17.9418,17.9418,659.84513248065,0
+FTQI.US,D,20161125,000000,18.0615,18.0615,18.0517,18.0517,1012.7143996187,0
+FTQI.US,D,20161128,000000,17.9761,17.9869,17.8506,17.9869,2377.2782130022,0
+FTQI.US,D,20161129,000000,17.9418,18.0281,17.9418,18.0281,1413.5167752986,0
+FTQI.US,D,20161130,000000,18.0281,18.0281,17.9781,17.9781,417.1200296516,0
+FTQI.US,D,20161201,000000,17.9339,17.9339,17.9339,17.9339,103.00519069636,0
+FTQI.US,D,20161202,000000,17.9624,17.9624,17.9183,17.9183,1511.4226991288,0
+FTQI.US,D,20161205,000000,18.0517,18.0879,18.0517,18.0879,605.79290369939,0
+FTQI.US,D,20161207,000000,18.2232,18.2978,18.2232,18.2978,3495.0375100637,0
+FTQI.US,D,20161208,000000,18.4222,18.4418,18.3604,18.3742,32548.620406678,0
+FTQI.US,D,20161209,000000,18.3428,18.4752,18.333,18.4742,7873.2680413457,0
+FTQI.US,D,20161212,000000,18.4458,19.3067,18.4144,18.4291,3117.6917619681,0
+FTQI.US,D,20161213,000000,18.3997,18.4242,18.3918,18.4242,10425.961034544,0
+FTQI.US,D,20161214,000000,18.2879,18.4409,18.2536,18.2978,7681.5356071782,0
+FTQI.US,D,20161215,000000,18.4497,18.4948,18.432,18.4772,3650.0552227948,0
+FTQI.US,D,20161216,000000,19.0028,19.0028,18.4272,18.4556,897.47096844355,0
+FTQI.US,D,20161220,000000,18.5448,18.5723,18.5448,18.5635,2001.972171653,0
+FTQI.US,D,20161221,000000,18.5213,18.5213,18.5105,18.5105,774.06871028256,0
+FTQI.US,D,20161222,000000,18.3801,18.3801,18.3801,18.3801,370.20677448296,0
+FTQI.US,D,20161223,000000,18.387,18.387,18.387,18.387,2774.0011751891,0
+FTQI.US,D,20161227,000000,18.4458,18.4458,18.4134,18.4134,932.14598313341,0
+FTQI.US,D,20161228,000000,18.3624,18.3792,18.2712,18.3782,1501.2241653965,0
+FTQI.US,D,20161229,000000,18.3448,18.3448,18.2968,18.3076,3828.5295631103,0
+FTQI.US,D,20161230,000000,18.2712,18.3164,18.2585,18.2712,3457.3029352541,0
+FTQI.US,D,20170104,000000,18.4615,18.5301,18.4526,18.5301,3006.5277442859,0
+FTQI.US,D,20170105,000000,18.4428,18.4428,18.3918,18.3918,9618.2371629444,0
+FTQI.US,D,20170106,000000,18.432,18.432,18.4262,18.4262,491.56932589749,0
+FTQI.US,D,20170109,000000,18.3252,18.3252,18.3016,18.3016,396.72296218698,0
+FTQI.US,D,20170110,000000,18.4615,18.4615,18.3918,18.4164,1834.7162184431,0
+FTQI.US,D,20170111,000000,18.4546,18.4546,18.4526,18.4526,649.64659874834,0
+FTQI.US,D,20170117,000000,18.434,18.4428,18.4164,18.4164,1988.714077801,0
+FTQI.US,D,20170118,000000,18.388,18.3908,18.3497,18.3752,557.85979515752,0
+FTQI.US,D,20170119,000000,18.5115,18.5115,18.3938,18.4006,1207.5063939059,0
+FTQI.US,D,20170123,000000,18.2046,18.2046,18.2046,18.2046,493.60903264395,0
+FTQI.US,D,20170125,000000,18.5585,18.5683,18.5144,18.5144,1061.6673615338,0
+FTQI.US,D,20170126,000000,18.433,18.433,18.433,18.433,286.578797878,0
+FTQI.US,D,20170130,000000,18.1605,18.1605,18.1605,18.1605,439.55680386269,0
+FTQI.US,D,20170131,000000,18.132,18.132,18.132,18.132,190.71258079425,0
+FTQI.US,D,20170201,000000,18.282,18.2918,18.282,18.2918,244.76480957551,0
+FTQI.US,D,20170202,000000,18.3184,18.3184,18.1409,18.1595,4967.7057810097,0
+FTQI.US,D,20170203,000000,18.283,18.4193,18.283,18.3918,1856.133139281,0
+FTQI.US,D,20170206,000000,18.337,18.337,18.337,18.337,847.49815315521,0
+FTQI.US,D,20170207,000000,18.3016,18.381,18.2722,18.2732,7129.79493226,0
+FTQI.US,D,20170208,000000,18.2389,18.2389,18.2065,18.2271,1993.8133446672,0
+FTQI.US,D,20170209,000000,18.388,18.3978,18.388,18.3978,527.26419396058,0
+FTQI.US,D,20170210,000000,18.4262,18.4448,18.4262,18.4448,475.25167192579,0
+FTQI.US,D,20170213,000000,18.5487,18.5683,18.5487,18.5683,747.55252257855,0
+FTQI.US,D,20170214,000000,18.5331,19.09,18.437,18.437,4299.7018215432,0
+FTQI.US,D,20170215,000000,18.6919,18.6919,18.4968,18.5595,2086.6200016312,0
+FTQI.US,D,20170217,000000,18.6213,18.6213,18.5242,18.5409,849.53785990168,0
+FTQI.US,D,20170221,000000,18.5851,18.6311,18.5683,18.6047,11059.28997932,0
+FTQI.US,D,20170222,000000,18.6243,18.6243,18.5851,18.6066,1168.7519657231,0
+FTQI.US,D,20170223,000000,18.5429,18.5429,18.5252,18.535,992.31733215406,0
+FTQI.US,D,20170224,000000,18.4046,18.4046,18.4046,18.4046,249.86407644167,0
+FTQI.US,D,20170227,000000,18.4899,18.5164,18.4899,18.5164,1101.4416430898,0
+FTQI.US,D,20170228,000000,18.4134,18.4134,18.4134,18.4134,109.12431093575,0
+FTQI.US,D,20170301,000000,18.6419,18.6419,18.6351,18.6351,502.78771300303,0
+FTQI.US,D,20170302,000000,18.483,18.4919,18.483,18.4919,368.1670677365,0
+FTQI.US,D,20170303,000000,18.4468,18.4468,18.4468,18.4468,530.32375408028,0
+FTQI.US,D,20170306,000000,18.3202,18.3712,18.3202,18.3468,2843.3512045689,0
+FTQI.US,D,20170307,000000,18.2595,18.2595,18.2595,18.2595,101.98533732313,0
+FTQI.US,D,20170308,000000,18.3488,18.3488,18.3488,18.3488,941.32466349249,0
+FTQI.US,D,20170309,000000,18.2654,18.3291,18.2654,18.3291,424.25900326422,0
+FTQI.US,D,20170310,000000,18.3026,18.3104,18.3026,18.3104,453.83475108793,0
+FTQI.US,D,20170313,000000,18.3202,18.3202,18.3104,18.3202,3241.0940201291,0
+FTQI.US,D,20170314,000000,18.2232,18.284,18.2232,18.2712,6001.8371014662,0
+FTQI.US,D,20170315,000000,18.2056,18.3488,18.2056,18.3488,729.19516186038,0
+FTQI.US,D,20170317,000000,19.4087,19.4087,18.4605,18.4605,2234.4987407498,0
+FTQI.US,D,20170320,000000,18.4134,18.4134,18.3997,18.4046,1470.6285641995,0
+FTQI.US,D,20170321,000000,18.3918,18.3918,18.2408,18.3026,9097.0920892232,0
+FTQI.US,D,20170323,000000,18.2772,18.2772,18.2379,18.2379,432.41783025007,0
+FTQI.US,D,20170324,000000,18.1977,18.1977,18.1977,18.1977,350.82956039157,0
+FTQI.US,D,20170327,000000,18.1791,18.1791,18.1791,18.1791,309.01557208908,0
+FTQI.US,D,20170329,000000,18.2674,18.2674,18.2674,18.2674,628.22967791048,0
+FTQI.US,D,20170330,000000,18.4242,18.4242,18.385,18.385,771.00915016287,0
+FTQI.US,D,20170331,000000,18.3997,18.3997,18.382,18.382,2305.888476876,0
+FTQI.US,D,20170404,000000,18.332,18.332,18.3104,18.3104,817.92240533151,0
+FTQI.US,D,20170405,000000,18.3772,18.385,18.2507,18.2674,2943.2968351455,0
+FTQI.US,D,20170407,000000,18.2889,18.3222,18.2516,18.2801,1838.795631936,0
+FTQI.US,D,20170410,000000,18.3468,18.3772,18.3468,18.3712,1844.9147521754,0
+FTQI.US,D,20170411,000000,18.1026,18.3418,18.1026,18.3262,9761.0166351968,0
+FTQI.US,D,20170412,000000,18.2252,18.2958,18.2252,18.2526,8624.8999774171,0
+FTQI.US,D,20170413,000000,18.1722,18.1722,18.1722,18.1722,478.31123204548,0
+FTQI.US,D,20170417,000000,18.0839,18.235,18.0839,18.233,1071.8658952661,0
+FTQI.US,D,20170418,000000,18.2595,18.2595,18.2595,18.2595,368.1670677365,0
+FTQI.US,D,20170419,000000,18.2781,18.3516,18.2781,18.332,1191.1887399342,0
+FTQI.US,D,20170420,000000,18.3222,18.4164,18.3222,18.3997,1993.8133446672,0
+FTQI.US,D,20170421,000000,18.3654,18.3752,18.3654,18.3752,630.26938465695,0
+FTQI.US,D,20170424,000000,18.4978,18.4978,18.4978,18.4978,101.98533732313,0
+FTQI.US,D,20170425,000000,18.6203,18.6379,18.6203,18.6379,1384.9608808481,0
+FTQI.US,D,20170426,000000,18.6301,18.6331,18.6301,18.6331,790.38636425426,0
+FTQI.US,D,20170427,000000,18.6467,18.6467,18.6183,18.6183,2216.1413800316,0
+FTQI.US,D,20170428,000000,18.587,18.587,18.587,18.587,273.32070402599,0
+FTQI.US,D,20170501,000000,18.5272,18.5958,18.5272,18.5576,2338.5237848194,0
+FTQI.US,D,20170502,000000,18.4889,18.5664,18.4723,18.5595,8276.110123772,0
+FTQI.US,D,20170503,000000,18.5056,18.5566,18.4899,18.5566,954.5827573445,0
+FTQI.US,D,20170504,000000,18.4311,18.4311,18.4311,18.4311,107.08460418929,0
+FTQI.US,D,20170508,000000,18.5566,18.5566,18.5379,18.5379,4723.9608248074,0
+FTQI.US,D,20170509,000000,18.4624,18.488,18.4624,18.488,2477.2238435788,0
+FTQI.US,D,20170510,000000,18.5311,18.5311,18.5164,18.5164,3920.3163667011,0
+FTQI.US,D,20170511,000000,18.4624,18.5125,18.4174,18.5125,3396.1117328602,0
+FTQI.US,D,20170512,000000,18.4193,18.4193,18.4193,18.4193,280.45967763861,0
+FTQI.US,D,20170515,000000,18.5272,18.5272,18.4713,18.4713,540.52228781259,0
+FTQI.US,D,20170516,000000,18.488,18.5125,18.4791,18.5056,6089.5444915641,0
+FTQI.US,D,20170517,000000,18.3702,18.3702,18.3702,18.3702,324.31337268755,0
+FTQI.US,D,20170518,000000,18.2575,18.334,18.2575,18.334,2952.4755155046,0
+FTQI.US,D,20170519,000000,18.3438,18.387,18.3438,18.381,1091.2431093575,0
+FTQI.US,D,20170523,000000,18.433,18.433,18.433,18.433,246.80451632198,0
+FTQI.US,D,20170524,000000,18.6057,18.6057,18.534,18.534,656.78557236096,0
+FTQI.US,D,20170525,000000,18.4468,18.687,18.4468,18.5841,3198.2601784534,0
+FTQI.US,D,20170526,000000,18.934,18.934,18.5889,18.6409,4633.1938745898,0
+FTQI.US,D,20170530,000000,18.5477,18.5517,18.5409,18.5409,920.92759602787,0
+FTQI.US,D,20170531,000000,19.446,19.446,18.4036,18.4036,1805.1404706194,0
+FTQI.US,D,20170601,000000,18.6566,18.889,18.6429,18.8145,3116.6719085949,0
+FTQI.US,D,20170602,000000,18.8674,18.8939,18.7703,18.8674,18120.754735574,0
+FTQI.US,D,20170605,000000,18.8243,18.8243,18.6507,18.6507,1043.3100008156,0
+FTQI.US,D,20170606,000000,18.5595,18.7703,18.5507,18.5889,5148.2198280716,0
+FTQI.US,D,20170607,000000,19.0174,19.0174,18.5595,18.787,12438.131739929,0
+FTQI.US,D,20170608,000000,18.8331,18.8841,18.7517,18.8841,9257.2090688205,0
+FTQI.US,D,20170609,000000,18.9018,18.9743,18.841,18.9018,3764.2788005967,0
+FTQI.US,D,20170612,000000,18.9478,18.9478,18.7968,18.8331,5221.6492709443,0
+FTQI.US,D,20170613,000000,18.8576,18.9645,18.839,18.943,8118.0328509212,0
+FTQI.US,D,20170614,000000,18.9018,18.9018,18.8576,18.8576,342.67073340572,0
+FTQI.US,D,20170615,000000,19.7479,19.7479,18.8576,18.9018,4989.1227018475,0
+FTQI.US,D,20170619,000000,18.9566,18.9832,18.9566,18.9832,1499.18445865,0
+FTQI.US,D,20170620,000000,19.0086,19.0272,18.8272,18.8939,2748.5048408584,0
+FTQI.US,D,20170621,000000,18.8145,18.8841,18.8145,18.8331,5067.6514115863,0
+FTQI.US,D,20170622,000000,19.2401,19.2401,18.887,18.9674,14977.566639275,0
+FTQI.US,D,20170623,000000,18.9144,18.9949,18.887,18.9448,3899.9192992365,0
+FTQI.US,D,20170626,000000,18.9782,18.9782,18.8968,18.8968,941.32466349249,0
+FTQI.US,D,20170627,000000,19.0047,19.0586,18.941,18.941,2900.4629934698,0
+FTQI.US,D,20170628,000000,19.0204,19.1135,19.0204,19.1135,749.59222932501,0
+FTQI.US,D,20170629,000000,18.9772,19.0194,18.8958,18.9596,6791.2036123472,0
+FTQI.US,D,20170630,000000,18.9772,18.986,18.939,18.986,3280.8683016851,0
+FTQI.US,D,20170703,000000,19.1851,19.1851,19.0204,19.0812,758.77090968409,0
+FTQI.US,D,20170705,000000,18.986,19.0586,18.986,19.0498,2476.2039902056,0
+FTQI.US,D,20170706,000000,18.8812,18.941,18.8782,18.9242,2303.8487701295,0
+FTQI.US,D,20170707,000000,19.0733,19.0733,18.9242,19.0302,10832.882530463,0
+FTQI.US,D,20170710,000000,18.9949,19.0586,18.9949,19.0126,3807.1126422725,0
+FTQI.US,D,20170712,000000,19.091,19.1596,19.0812,19.1096,1725.5919075074,0
+FTQI.US,D,20170713,000000,19.2077,19.2077,19.04,19.091,2013.1905587586,0
+FTQI.US,D,20170714,000000,19.1047,19.1763,19.1047,19.1763,6021.2143155576,0
+FTQI.US,D,20170717,000000,19.0812,19.1233,19.0616,19.0733,7325.6067799205,0
+FTQI.US,D,20170718,000000,19.0498,19.0498,19.0145,19.037,2771.9614684427,0
+FTQI.US,D,20170719,000000,19.1027,19.1665,19.0733,19.0733,10639.110389549,0
+FTQI.US,D,20170720,000000,19.1233,19.1233,19.0861,19.0861,1133.05709766,0
+FTQI.US,D,20170721,000000,19.1223,19.1596,19.089,19.1596,2936.1578615329,0
+FTQI.US,D,20170724,000000,19.141,19.141,19.0616,19.0616,4038.619357996,0
+FTQI.US,D,20170725,000000,19.3126,19.3126,19.1096,19.1321,3053.4409994545,0
+FTQI.US,D,20170726,000000,19.4096,19.4096,19.1695,19.1695,1392.0998544607,0
+FTQI.US,D,20170727,000000,19.1763,19.2077,19.0812,19.1233,10543.244172465,0
+FTQI.US,D,20170728,000000,19.1596,19.3459,19.1165,19.1675,5040.1153705091,0
+FTQI.US,D,20170731,000000,19.1763,19.1763,19.0733,19.0733,2868.8475388997,0
+FTQI.US,D,20170801,000000,19.2263,19.2401,19.2263,19.2401,1126.9379774206,0
+FTQI.US,D,20170802,000000,19.1989,19.2213,19.1841,19.2027,2607.7650753524,0
+FTQI.US,D,20170803,000000,19.2312,19.2401,19.1763,19.1763,2011.1508520121,0
+FTQI.US,D,20170804,000000,19.141,19.2017,19.141,19.2017,254.96334330783,0
+FTQI.US,D,20170807,000000,19.2489,19.2929,19.2489,19.2625,2548.613579705,0
+FTQI.US,D,20170809,000000,19.3459,19.3459,19.1185,19.1489,9641.6937905287,0
+FTQI.US,D,20170810,000000,19.1135,19.1135,19.1135,19.1135,324.31337268755,0
+FTQI.US,D,20170811,000000,19.0126,19.0126,19.0126,19.0126,101.98533732313,0
+FTQI.US,D,20170815,000000,19.1283,19.141,19.1283,19.141,383.46486833497,0
+FTQI.US,D,20170816,000000,19.1361,19.1763,19.1214,19.1763,1555.2763941777,0
+FTQI.US,D,20170817,000000,19.0704,19.1233,19.0047,19.0126,3262.5109409669,0
+FTQI.US,D,20170821,000000,18.941,18.941,18.9164,18.9164,2501.7003245364,0
+FTQI.US,D,20170822,000000,18.991,19.1263,18.991,19.1243,3953.9715280178,0
+FTQI.US,D,20170823,000000,19.1243,19.1243,19.0184,19.0733,1031.0717603368,0
+FTQI.US,D,20170825,000000,19.037,19.037,19.037,19.037,573.15759575599,0
+FTQI.US,D,20170828,000000,19.241,19.241,19.0782,19.0782,2766.8622015765,0
+FTQI.US,D,20170829,000000,19.0812,19.0812,19.0812,19.0812,645.56718525542,0
+FTQI.US,D,20170830,000000,19.1321,19.1841,19.1321,19.1841,514.00610010858,0
+FTQI.US,D,20170831,000000,19.241,19.3381,19.241,19.3381,1212.605660772,0
+FTQI.US,D,20170901,000000,19.495,19.495,19.2822,19.3234,1803.1007638729,0
+FTQI.US,D,20170905,000000,19.2939,19.2939,19.191,19.191,1094.3026694772,0
+FTQI.US,D,20170906,000000,19.3028,19.3204,19.3028,19.3204,576.21715587569,0
+FTQI.US,D,20170907,000000,19.2773,19.2939,19.2773,19.2939,607.83261044586,0
+FTQI.US,D,20170908,000000,19.191,19.2939,19.191,19.2939,2709.7504126756,0
+FTQI.US,D,20170911,000000,19.4185,19.4185,19.4185,19.4185,581.31642274184,0
+FTQI.US,D,20170912,000000,19.495,19.5116,19.4028,19.5116,2966.7534627299,0
+FTQI.US,D,20170913,000000,19.7019,19.7019,19.5048,19.5479,5192.0735231206,0
+FTQI.US,D,20170914,000000,19.4596,19.7803,19.442,19.443,3015.706424645,0
+FTQI.US,D,20170915,000000,19.445,19.5312,19.445,19.5264,2545.5540195853,0
+FTQI.US,D,20170918,000000,19.5901,19.6214,19.5901,19.594,1688.877186071,0
+FTQI.US,D,20170919,000000,19.5312,19.6371,19.5312,19.6283,4373.1312644158,0
+FTQI.US,D,20170920,000000,19.5989,19.6371,19.5989,19.5999,746.53266920531,0
+FTQI.US,D,20170921,000000,19.6214,19.6499,19.5214,19.6499,3504.2161904228,0
+FTQI.US,D,20170922,000000,19.595,19.6469,19.595,19.646,2432.3502951567,0
+FTQI.US,D,20170925,000000,19.5901,19.595,19.5489,19.5489,879.11360772538,0
+FTQI.US,D,20170926,000000,19.6028,19.6214,19.5568,19.6214,2519.0378318813,0
+FTQI.US,D,20170927,000000,19.595,19.6715,19.595,19.6577,1271.7571564194,0
+FTQI.US,D,20170928,000000,19.6293,19.6921,19.5901,19.6724,619.0509975514,0
+FTQI.US,D,20170929,000000,19.7469,19.7951,19.7469,19.7823,1722.5323473877,0
+FTQI.US,D,20171002,000000,19.7597,19.7715,19.7293,19.7715,2822.9541371042,0
+FTQI.US,D,20171003,000000,19.8225,19.8764,19.8225,19.8764,981.09894504851,0
+FTQI.US,D,20171004,000000,19.8941,19.9636,19.8941,19.9529,8531.0734670799,0
+FTQI.US,D,20171005,000000,19.9127,19.9734,19.9078,19.9127,2498.6407644167,0
+FTQI.US,D,20171006,000000,19.7803,19.8941,19.7803,19.8637,2686.2937850913,0
+FTQI.US,D,20171009,000000,19.8225,19.8577,19.8029,19.8225,3337.9800905861,0
+FTQI.US,D,20171010,000000,19.8479,19.9225,19.8077,19.8077,6008.9760750788,0
+FTQI.US,D,20171011,000000,19.9558,19.9558,19.7843,19.8323,2604.7055152327,0
+FTQI.US,D,20171012,000000,19.7675,19.7989,19.7675,19.7989,1355.3851330244,0
+FTQI.US,D,20171013,000000,19.8479,19.9313,19.8411,19.845,2514.9584183884,0
+FTQI.US,D,20171016,000000,20.0558,20.0558,19.8411,19.9029,4796.3704143068,0
+FTQI.US,D,20171017,000000,19.8479,19.8479,19.8225,19.8411,1785.763256528,0
+FTQI.US,D,20171018,000000,19.9832,19.9832,19.8441,19.9225,45908.699596007,0
+FTQI.US,D,20171019,000000,20.0088,20.0088,19.7969,19.9225,20602.057992646,0
+FTQI.US,D,20171020,000000,19.9832,19.999,19.8852,19.999,2799.4975095199,0
+FTQI.US,D,20171023,000000,20.2323,20.2323,19.8577,19.8577,16513.465819361,0
+FTQI.US,D,20171024,000000,20.0558,20.0558,19.9225,19.9225,687.3811735579,0
+FTQI.US,D,20171025,000000,19.9313,19.9911,19.8852,19.948,1883.6691803582,0
+FTQI.US,D,20171026,000000,19.948,19.9558,19.8941,19.9127,18531.755644986,0
+FTQI.US,D,20171030,000000,19.9911,19.9911,19.9029,19.9166,2433.3701485299,0
+FTQI.US,D,20171031,000000,19.995,20.0088,19.995,20.0088,660.86498585388,0
+FTQI.US,D,20171101,000000,20.0304,20.0304,20.0304,20.0304,378.36560146881,0
+FTQI.US,D,20171102,000000,19.9911,19.999,19.9832,19.9832,6926.844110987,0
+FTQI.US,D,20171103,000000,19.9627,19.9627,19.9401,19.9401,889.3121414577,0
+FTQI.US,D,20171106,000000,19.9538,20.0088,19.9538,20.0088,1097.3622295969,0
+FTQI.US,D,20171107,000000,20.0088,20.0088,20.0088,20.0088,479.33108541871,0
+FTQI.US,D,20171108,000000,19.9832,19.9832,19.9411,19.9636,2906.5821137092,0
+FTQI.US,D,20171109,000000,19.9225,19.9911,19.8852,19.9225,6885.0301226845,0
+FTQI.US,D,20171110,000000,19.9087,19.9235,19.9087,19.9235,423.23914989099,0
+FTQI.US,D,20171113,000000,19.9225,19.9734,19.8773,19.9734,2329.3451044603,0
+FTQI.US,D,20171115,000000,19.9401,19.9401,19.9215,19.9215,1666.4404118599,0
+FTQI.US,D,20171116,000000,20.0264,20.0264,20.0136,20.0136,695.54000054375,0
+FTQI.US,D,20171117,000000,19.9862,19.9862,19.9832,19.9862,1141.2159246458,0
+FTQI.US,D,20171120,000000,20.1166,20.1166,20.0342,20.0734,1136.1166577797,0
+FTQI.US,D,20171122,000000,20.1951,20.1951,20.1421,20.1598,1800.0412037533,0
+FTQI.US,D,20171124,000000,20.1696,20.1696,20.1696,20.1696,170.31551332963,0
+FTQI.US,D,20171127,000000,20.1244,20.1244,20.1196,20.1196,421.19944314453,0
+FTQI.US,D,20171128,000000,20.1862,20.2264,20.1862,20.2264,1642.9837842756,0
+FTQI.US,D,20171129,000000,20.2411,20.2411,20.1774,20.1784,8502.5175726294,0
+FTQI.US,D,20171130,000000,20.2411,20.3117,20.2137,20.2765,15101.988750809,0
+FTQI.US,D,20171201,000000,20.1598,20.2127,20.1,20.2039,7087.9809439576,0
+FTQI.US,D,20171204,000000,20.3127,20.3127,20.1696,20.1696,25974.645562829,0
+FTQI.US,D,20171205,000000,20.2392,20.2392,20.1951,20.1951,1038.2107339495,0
+FTQI.US,D,20171206,000000,20.2411,20.2411,20.1421,20.1911,6242.5224975488,0
+FTQI.US,D,20171207,000000,20.2225,20.2411,20.1951,20.198,2957.5747823708,0
+FTQI.US,D,20171208,000000,20.2813,20.2843,20.2686,20.2843,3787.7354281811,0
+FTQI.US,D,20171211,000000,20.2951,20.3049,20.2882,20.3049,1396.1792679537,0
+FTQI.US,D,20171212,000000,20.3275,20.3284,20.2843,20.2853,3023.8652516308,0
+FTQI.US,D,20171213,000000,20.3363,20.3363,20.3019,20.3049,2604.7055152327,0
+FTQI.US,D,20171214,000000,20.2765,20.2961,20.2333,20.2333,7405.1553430325,0
+FTQI.US,D,20171215,000000,20.3333,20.3657,20.3333,20.3657,1584.8521420014,0
+FTQI.US,D,20171218,000000,20.45,20.4627,20.4187,20.4187,14138.227313106,0
+FTQI.US,D,20171219,000000,20.4255,20.4265,20.3745,20.3961,3260.4712342205,0
+FTQI.US,D,20171220,000000,20.5432,20.5432,20.4009,20.4716,9238.8517081024,0
+FTQI.US,D,20171221,000000,20.5373,20.5696,20.5245,20.5245,4995.2418220869,0
+FTQI.US,D,20171222,000000,20.4931,20.4931,20.4471,20.4471,1652.1624646347,0
+FTQI.US,D,20171226,000000,20.4647,20.5245,20.4627,20.4814,4370.0717042961,0
+FTQI.US,D,20171227,000000,20.4814,20.5432,20.4814,20.5432,867.89522061984,0
+FTQI.US,D,20171228,000000,20.5343,20.55,20.5245,20.55,1308.4718778558,0
+FTQI.US,D,20171229,000000,20.5696,20.5696,20.5432,20.5432,1486.9462181712,0
+FTQI.US,D,20180102,000000,20.5774,20.5774,20.5774,20.5774,478.31123204548,0
+FTQI.US,D,20180103,000000,20.6304,20.6314,20.5598,20.5598,10058.81382018,0
+FTQI.US,D,20180104,000000,20.5432,20.5784,20.5432,20.5608,25825.746970336,0
+FTQI.US,D,20180105,000000,20.5608,20.5794,20.5432,20.5794,9116.4693033146,0
+FTQI.US,D,20180108,000000,20.6226,20.6746,20.6128,20.6746,24412.230195038,0
+FTQI.US,D,20180109,000000,20.6716,20.7314,20.6716,20.7138,2187.5854855811,0
+FTQI.US,D,20180110,000000,20.5736,20.6392,20.5657,20.6392,17627.14570293,0
+FTQI.US,D,20180111,000000,20.7275,20.7471,20.7275,20.7471,1110.6203234489,0
+FTQI.US,D,20180112,000000,20.7922,20.7922,20.7334,20.7559,2355.8612921643,0
+FTQI.US,D,20180116,000000,20.8961,20.8961,20.7304,20.7304,12449.350127034,0
+FTQI.US,D,20180117,000000,20.8442,20.9079,20.8442,20.8824,1111.6401768221,0
+FTQI.US,D,20180118,000000,20.8815,20.8824,20.8363,20.8717,5017.678596298,0
+FTQI.US,D,20180119,000000,20.8834,20.9245,20.8834,20.9147,2000.9523182798,0
+FTQI.US,D,20180122,000000,20.9775,21.0315,20.9775,21.0177,3666.3728767665,0
+FTQI.US,D,20180123,000000,21.0972,21.1226,21.0315,21.1138,17232.462447489,0
+FTQI.US,D,20180124,000000,21.0511,21.0511,20.9863,20.9863,2197.7840193135,0
+FTQI.US,D,20180125,000000,21.0873,21.0873,20.8726,20.8903,8831.9302121831,0
+FTQI.US,D,20180126,000000,20.9363,21.0599,20.9363,21.054,14881.700422191,0
+FTQI.US,D,20180129,000000,20.9245,20.9853,20.8843,20.9853,1544.0580070722,0
+FTQI.US,D,20180130,000000,20.8099,20.8099,20.7471,20.7648,1794.9419368871,0
+FTQI.US,D,20180131,000000,20.752,20.7932,20.7383,20.7579,4882.0380976583,0
+FTQI.US,D,20180201,000000,20.7373,20.8099,20.7256,20.7294,2371.1590927628,0
+FTQI.US,D,20180202,000000,20.5863,20.5863,20.3765,20.3765,6089.5444915641,0
+FTQI.US,D,20180205,000000,20.2657,20.3647,20.0618,20.0646,8918.6177489077,0
+FTQI.US,D,20180206,000000,19.9009,20.0146,19.7038,19.9794,10245.446987482,0
+FTQI.US,D,20180207,000000,20.096,20.1304,20.0412,20.0412,2538.4150459727,0
+FTQI.US,D,20180208,000000,19.6979,19.6979,19.6979,19.6979,2033.5876262232,0
+FTQI.US,D,20180209,000000,19.5577,19.6038,19.1821,19.1821,13336.622561745,0
+FTQI.US,D,20180212,000000,19.6224,19.7705,19.6224,19.7705,2993.2696504339,0
+FTQI.US,D,20180213,000000,19.7567,19.7665,19.6823,19.7225,4326.2180092472,0
+FTQI.US,D,20180214,000000,19.7225,19.7225,19.7127,19.7165,657.80542573419,0
+FTQI.US,D,20180215,000000,20.051,20.051,20.051,20.051,409.98105603898,0
+FTQI.US,D,20180216,000000,20.0784,20.0784,20.0784,20.0784,1404.3380949395,0
+FTQI.US,D,20180220,000000,20.0519,20.0519,20.0519,20.0519,569.07818226307,0
+FTQI.US,D,20180221,000000,20.047,20.1048,20.047,20.1048,2390.5363068542,0
+FTQI.US,D,20180222,000000,19.9892,20.0146,19.8901,19.8901,2021.3493857444,0
+FTQI.US,D,20180226,000000,20.048,20.1666,20.048,20.146,2110.0766292156,0
+FTQI.US,D,20180227,000000,20.1402,20.1402,20.0578,20.0784,1553.2366874313,0
+FTQI.US,D,20180228,000000,20.0136,20.0146,19.9185,19.9185,1947.9199428718,0
+FTQI.US,D,20180301,000000,19.7215,19.8617,19.7165,19.7165,1744.9691215988,0
+FTQI.US,D,20180305,000000,19.9431,19.9431,19.9431,19.9431,3072.8182135459,0
+FTQI.US,D,20180306,000000,20.0038,20.0421,19.9293,20.0421,2046.8457200752,0
+FTQI.US,D,20180307,000000,20.0225,20.0225,20.0225,20.0225,730.21501523361,0
+FTQI.US,D,20180308,000000,20.0872,20.0872,20.048,20.0696,545.62155467875,0
+FTQI.US,D,20180309,000000,20.249,20.3107,20.249,20.3107,1913.2449281819,0
+FTQI.US,D,20180312,000000,20.3009,20.3107,20.2745,20.3107,1569.554341403,0
+FTQI.US,D,20180313,000000,20.3441,20.3441,20.2667,20.2667,2325.2656909674,0
+FTQI.US,D,20180314,000000,20.2745,20.2745,20.0902,20.1745,2535.355485853,0
+FTQI.US,D,20180315,000000,20.2019,20.2019,20.096,20.096,1064.7269216535,0
+FTQI.US,D,20180316,000000,20.148,20.2019,20.1402,20.1666,6209.8871896054,0
+FTQI.US,D,20180319,000000,19.9892,19.996,19.9794,19.9794,1210.5659540256,0
+FTQI.US,D,20180321,000000,20.148,20.1558,20.148,20.1558,748.57237595178,0
+FTQI.US,D,20180322,000000,19.9588,19.9588,19.7548,19.7548,1392.0998544607,0
+FTQI.US,D,20180323,000000,19.5832,19.7019,19.5832,19.7019,5625.5112067439,0
+FTQI.US,D,20180326,000000,19.5078,19.6724,19.5078,19.6724,1481.8469513051,0
+FTQI.US,D,20180327,000000,19.7205,19.7381,19.5744,19.5744,3299.2256624033,0
+FTQI.US,D,20180329,000000,19.6921,19.7725,19.6558,19.7381,4345.5952233386,0
+FTQI.US,D,20180402,000000,19.3802,19.3802,19.1577,19.3135,25490.215210543,0
+FTQI.US,D,20180403,000000,19.4146,19.5548,19.3802,19.5312,3240.0741667559,0
+FTQI.US,D,20180404,000000,19.4568,19.4568,19.4479,19.4479,698.59956066344,0
+FTQI.US,D,20180405,000000,19.6921,19.8147,19.6921,19.7725,2652.6386237746,0
+FTQI.US,D,20180406,000000,19.7813,19.7813,19.3802,19.3802,1597.0903824802,0
+FTQI.US,D,20180409,000000,19.5381,19.6097,19.5381,19.5832,2882.1056327517,0
+FTQI.US,D,20180410,000000,19.5832,19.6823,19.5832,19.6823,1440.0329630026,0
+FTQI.US,D,20180411,000000,19.6548,19.6724,19.6548,19.6548,1561.3955144171,0
+FTQI.US,D,20180412,000000,19.7725,19.8049,19.7725,19.8049,1511.4226991288,0
+FTQI.US,D,20180413,000000,19.7479,19.7548,19.6813,19.6813,3807.1126422725,0
+FTQI.US,D,20180416,000000,19.9137,19.9137,19.8901,19.8901,1255.4395024477,0
+FTQI.US,D,20180417,000000,20.0088,20.0088,19.9509,19.9686,3774.4773343291,0
+FTQI.US,D,20180418,000000,20.0254,20.0519,20.0166,20.0186,3269.6499145796,0
+FTQI.US,D,20180419,000000,19.8862,19.897,19.8793,19.897,1621.5668634378,0
+FTQI.US,D,20180420,000000,19.8039,19.8049,19.7715,19.7969,3944.7928476587,0
+FTQI.US,D,20180423,000000,19.7725,19.8695,19.7725,19.8245,2111.0964825888,0
+FTQI.US,D,20180424,000000,19.8715,19.8715,19.6264,19.6264,1680.7183590852,0
+FTQI.US,D,20180425,000000,19.5734,19.6695,19.5734,19.6695,1341.1071857992,0
+FTQI.US,D,20180426,000000,19.7195,19.7548,19.7009,19.7548,1273.7968631659,0
+FTQI.US,D,20180427,000000,19.7479,19.7539,19.6273,19.7087,1481.8469513051,0
+FTQI.US,D,20180430,000000,19.7195,19.7195,19.5724,19.5724,1969.3368637096,0
+FTQI.US,D,20180501,000000,19.4812,19.4822,19.3685,19.4469,2115.1758960817,0
+FTQI.US,D,20180502,000000,19.597,19.6195,19.597,19.6195,1507.3432856359,0
+FTQI.US,D,20180503,000000,19.4038,19.5724,19.3577,19.5714,2287.5311161578,0
+FTQI.US,D,20180504,000000,19.6715,19.6715,19.6352,19.6715,2567.9907937964,0
+FTQI.US,D,20180507,000000,19.8049,19.8049,19.7479,19.7479,1861.2324061471,0
+FTQI.US,D,20180508,000000,19.6969,19.7293,19.6008,19.6008,4658.6902089206,0
+FTQI.US,D,20180509,000000,19.7391,19.8499,19.7391,19.8499,1578.7330217621,0
+FTQI.US,D,20180510,000000,19.9676,19.9686,19.9509,19.9509,829.14079243705,0
+FTQI.US,D,20180511,000000,20.0146,20.0421,19.9842,20.0294,1631.7653971701,0
+FTQI.US,D,20180514,000000,20.1676,20.1676,20.0882,20.093,2929.0188879203,0
+FTQI.US,D,20180515,000000,19.9882,20.0048,19.9431,19.9538,5007.4800625657,0
+FTQI.US,D,20180516,000000,20.0558,20.1264,20.0558,20.1048,11482.529129211,0
+FTQI.US,D,20180517,000000,20.2117,20.2117,20.1519,20.1519,2601.6459551131,0
+FTQI.US,D,20180518,000000,20.0794,20.1216,20.0794,20.093,1814.3191509785,0
+FTQI.US,D,20180521,000000,20.0794,20.2215,20.0794,20.1676,2216.1413800316,0
+FTQI.US,D,20180522,000000,20.2068,20.2068,20.146,20.146,748.57237595178,0
+FTQI.US,D,20180523,000000,20.0794,20.1146,20.0519,20.095,1294.1939306305,0
+FTQI.US,D,20180524,000000,20.0696,20.1058,20.0696,20.1058,1000.4761591399,0
+FTQI.US,D,20180525,000000,20.097,20.097,19.9715,19.9774,571.11788900953,0
+FTQI.US,D,20180529,000000,19.7959,19.995,19.7959,19.946,3284.947715178,0
+FTQI.US,D,20180530,000000,20.1206,20.2029,20.1206,20.2029,2914.7409406951,0
+FTQI.US,D,20180531,000000,20.097,20.101,20.0706,20.0784,2372.178946136,0
+FTQI.US,D,20180601,000000,20.1666,20.1666,20.151,20.1558,1636.8646640362,0
+FTQI.US,D,20180604,000000,20.2039,20.2411,20.2039,20.2245,1192.2085933074,0
+FTQI.US,D,20180605,000000,20.2921,20.3205,20.2921,20.2921,1936.7015557662,0
+FTQI.US,D,20180606,000000,20.3383,20.3833,20.3049,20.3833,1183.0299129483,0
+FTQI.US,D,20180607,000000,20.449,20.4559,20.449,20.4559,863.81580712691,0
+FTQI.US,D,20180608,000000,20.4833,20.4931,20.4275,20.4931,944.38422361219,0
+FTQI.US,D,20180611,000000,20.5284,20.5559,20.5284,20.5382,1679.698505712,0
+FTQI.US,D,20180612,000000,20.5284,20.5745,20.5098,20.5382,3718.3853988013,0
+FTQI.US,D,20180613,000000,20.4931,20.4931,20.4765,20.4765,1988.714077801,0
+FTQI.US,D,20180614,000000,20.4716,20.4755,20.4313,20.4569,2072.342054406,0
+FTQI.US,D,20180615,000000,20.4843,20.5186,20.4833,20.5186,2786.2394156679,0
+FTQI.US,D,20180618,000000,20.4657,20.5098,20.4657,20.502,1350.2858661582,0
+FTQI.US,D,20180619,000000,20.4559,20.5382,20.4294,20.5,3946.8325544051,0
+FTQI.US,D,20180620,000000,20.5186,20.7088,20.5186,20.6628,39957.855163202,0
+FTQI.US,D,20180621,000000,20.5736,20.5736,20.4931,20.502,7322.5472198008,0
+FTQI.US,D,20180622,000000,20.7922,20.7922,20.5834,20.601,8225.1174551105,0
+FTQI.US,D,20180625,000000,20.5559,20.5559,20.3009,20.3569,113008.93243439,0
+FTQI.US,D,20180626,000000,20.5471,20.5471,20.3667,20.4373,9625.376136557,0
+FTQI.US,D,20180627,000000,20.5559,20.5559,20.2911,20.2911,5928.4076585936,0
+FTQI.US,D,20180628,000000,20.2137,20.2313,20.2137,20.2313,745.51281583208,0
+FTQI.US,D,20180629,000000,20.3941,20.4019,20.3441,20.3441,8499.4580125097,0
+FTQI.US,D,20180702,000000,20.2304,20.2578,20.2196,20.2578,9138.9060775257,0
+FTQI.US,D,20180703,000000,20.4735,20.4735,20.3549,20.3971,2417.0524945582,0
+FTQI.US,D,20180705,000000,20.4107,20.4323,20.3931,20.3931,12222.942678178,0
+FTQI.US,D,20180706,000000,20.501,20.5559,20.4784,20.5334,4813.7079216518,0
+FTQI.US,D,20180709,000000,20.653,20.653,20.653,20.653,1520.6013794879,0
+FTQI.US,D,20180710,000000,20.9001,20.9001,20.6354,20.6442,4313.9797687684,0
+FTQI.US,D,20180711,000000,20.6442,20.6442,20.5638,20.5745,6644.3447266019,0
+FTQI.US,D,20180712,000000,20.6442,20.6726,20.6098,20.653,9307.1818841089,0
+FTQI.US,D,20180713,000000,20.653,20.755,20.653,20.7412,18183.985644714,0
+FTQI.US,D,20180716,000000,20.6363,20.653,20.6363,20.6442,3831.58912323,0
+FTQI.US,D,20180717,000000,20.7186,20.7284,20.6922,20.7118,7864.0893609866,0
+FTQI.US,D,20180718,000000,20.755,20.755,20.6746,20.7088,6304.7335533159,0
+FTQI.US,D,20180719,000000,20.755,20.7922,20.7186,20.7922,4400.6673054931,0
+FTQI.US,D,20180720,000000,20.7726,20.7726,20.702,20.702,432.41783025007,0
+FTQI.US,D,20180723,000000,20.8187,20.8187,20.6628,20.7167,3242.1138735023,0
+FTQI.US,D,20180724,000000,20.8089,20.8089,20.6108,20.6392,12312.689775022,0
+FTQI.US,D,20180725,000000,20.6392,20.6824,20.6392,20.6824,536.44287431967,0
+FTQI.US,D,20180726,000000,20.7284,20.755,20.6863,20.6932,6282.2967791048,0
+FTQI.US,D,20180727,000000,20.6628,20.6726,20.5559,20.5559,9979.2652570683,0
+FTQI.US,D,20180730,000000,20.5638,20.5638,20.5549,20.5549,6348.5872483649,0
+FTQI.US,D,20180731,000000,20.6726,20.6726,20.4922,20.5814,2705.6709991826,0
+FTQI.US,D,20180801,000000,20.501,20.5039,20.4392,20.5039,3895.8398857436,0
+FTQI.US,D,20180802,000000,20.5559,20.6226,20.5559,20.6196,3372.6551052759,0
+FTQI.US,D,20180803,000000,20.6726,20.6726,20.5559,20.601,3140.1285361792,0
+FTQI.US,D,20180806,000000,20.6265,20.653,20.6128,20.652,4494.4938158304,0
+FTQI.US,D,20180807,000000,20.7069,20.7373,20.702,20.7118,6237.4232306827,0
+FTQI.US,D,20180808,000000,20.6128,20.6696,20.6118,20.6363,4696.4247837302,0
+FTQI.US,D,20180809,000000,20.6902,20.6922,20.6088,20.6088,5993.6782744804,0
+FTQI.US,D,20180810,000000,20.5638,20.6442,20.5638,20.6069,6930.9235244799,0
+FTQI.US,D,20180813,000000,20.6314,20.6392,20.5128,20.5598,4319.0790356346,0
+FTQI.US,D,20180814,000000,20.4383,20.6186,20.4383,20.6186,1005.5754260061,0
+FTQI.US,D,20180815,000000,20.5638,20.5638,20.5079,20.5451,7600.9671906929,0
+FTQI.US,D,20180816,000000,20.6628,20.6922,20.6618,20.6628,1571.5940481494,0
+FTQI.US,D,20180817,000000,20.6628,20.7284,20.6226,20.7284,6317.9916471679,0
+FTQI.US,D,20180820,000000,20.7452,20.8363,20.7452,20.8099,7467.3663987996,0
+FTQI.US,D,20180821,000000,20.9167,20.9795,20.9167,20.9393,3893.8001789971,0
+FTQI.US,D,20180822,000000,21.0187,21.0187,20.9373,20.9619,4086.5524665378,0
+FTQI.US,D,20180823,000000,21.1285,21.1285,20.9619,20.9697,5368.5081566896,0
+FTQI.US,D,20180824,000000,21.0658,21.0658,20.9559,21.0089,9010.4045524986,0
+FTQI.US,D,20180827,000000,21.1374,21.1374,20.9991,21.0363,12237.220625403,0
+FTQI.US,D,20180828,000000,21.0363,21.0746,21.0059,21.056,20825.405881383,0
+FTQI.US,D,20180829,000000,21.0462,21.0844,21.0187,21.0736,2869.8673922729,0
+FTQI.US,D,20180830,000000,21.1285,21.1285,20.9441,20.9441,20365.452010055,0
+FTQI.US,D,20180831,000000,21.0363,21.056,20.9991,21.056,6822.8190669174,0
+FTQI.US,D,20180904,000000,21.1285,21.1285,21.0217,21.0393,1983.6148109349,0
+FTQI.US,D,20180905,000000,20.9785,21.0363,20.9265,21.0157,3759.1795337306,0
+FTQI.US,D,20180906,000000,20.9883,21.0187,20.9619,21.0128,6884.0102693113,0
+FTQI.US,D,20180907,000000,20.9609,20.9609,20.9049,20.9197,10641.150096295,0
+FTQI.US,D,20180910,000000,20.9991,20.9991,20.9697,20.9697,1435.9535495097,0
+FTQI.US,D,20180911,000000,20.9775,21.0187,20.9638,21.004,9401.0083944462,0
+FTQI.US,D,20180912,000000,20.9971,20.9971,20.9531,20.9697,2182.486218715,0
+FTQI.US,D,20180913,000000,21.0079,21.0187,20.9697,21.0187,1720.4926406412,0
+FTQI.US,D,20180914,000000,21.0844,21.0844,20.9441,20.9697,2316.0870106083,0
+FTQI.US,D,20180917,000000,21.2188,21.2188,20.8913,20.8913,7984.4320590279,0
+FTQI.US,D,20180918,000000,20.9197,20.9227,20.9197,20.9197,525.22448721412,0
+FTQI.US,D,20180919,000000,21.0285,21.0285,20.8451,20.853,3006.5277442859,0
+FTQI.US,D,20180920,000000,20.8628,20.9383,20.8628,20.9285,2393.5958669739,0
+FTQI.US,D,20180921,000000,21.0363,21.0363,20.9285,20.9569,1015.7739597384,0
+FTQI.US,D,20180924,000000,20.9893,20.9893,20.8824,20.9197,5096.2073060368,0
+FTQI.US,D,20180925,000000,20.9619,20.9785,20.9481,20.9619,2250.8163947215,0
+FTQI.US,D,20180926,000000,20.9657,20.9991,20.9001,20.9001,7617.2848446646,0
+FTQI.US,D,20180927,000000,20.9265,20.9795,20.9265,20.9697,9088.9332622374,0
+FTQI.US,D,20180928,000000,20.9265,20.9619,20.9001,20.9285,2327.3053977138,0
+FTQI.US,D,20181001,000000,20.9373,20.9373,20.8559,20.8559,8033.385020943,0
+FTQI.US,D,20181002,000000,20.9285,20.9285,20.8079,20.8824,19012.106583778,0
+FTQI.US,D,20181003,000000,20.9285,20.9441,20.854,20.8824,138728.61465391,0
+FTQI.US,D,20181004,000000,20.7932,20.7932,20.6314,20.7158,38565.755308741,0
+FTQI.US,D,20181005,000000,20.7363,20.7363,20.5736,20.6118,2693.4327587039,0
+FTQI.US,D,20181008,000000,20.648,20.701,20.6118,20.6952,2218.1810867781,0
+FTQI.US,D,20181009,000000,20.5441,20.6912,20.5441,20.5804,3770.3979208361,0
+FTQI.US,D,20181010,000000,20.6618,20.6618,20.2882,20.2882,13940.375758698,0
+FTQI.US,D,20181011,000000,20.1068,20.298,20.0528,20.0528,14918.415143628,0
+FTQI.US,D,20181012,000000,20.1627,20.1784,19.996,19.998,4237.4907657761,0
+FTQI.US,D,20181015,000000,20.1176,20.2343,20.1176,20.1862,4067.1752524464,0
+FTQI.US,D,20181016,000000,20.2147,20.4206,20.2147,20.4167,4991.162408594,0
+FTQI.US,D,20181017,000000,20.2431,20.349,20.2431,20.3069,2048.8854268217,0
+FTQI.US,D,20181018,000000,20.3431,20.3431,20.1146,20.1617,3733.6831993998,0
+FTQI.US,D,20181019,000000,20.2705,20.2705,20.0784,20.1225,8496.39845239,0
+FTQI.US,D,20181022,000000,20.1156,20.1696,20.0804,20.1225,2789.2989757876,0
+FTQI.US,D,20181023,000000,19.8685,20.0882,19.7969,20.0882,9280.6656964049,0
+FTQI.US,D,20181024,000000,19.895,19.895,19.546,19.546,10801.267075893,0
+FTQI.US,D,20181025,000000,19.7597,19.8469,19.6862,19.8067,136966.30802496,0
+FTQI.US,D,20181026,000000,19.6391,19.6587,19.3116,19.5842,26744.634859618,0
+FTQI.US,D,20181029,000000,19.7431,19.7431,19.3067,19.3067,5838.6605617492,0
+FTQI.US,D,20181030,000000,19.642,19.8215,19.5548,19.8215,8605.5227633257,0
+FTQI.US,D,20181031,000000,19.9039,20.0019,19.9039,20.0019,3256.3918207276,0
+FTQI.US,D,20181101,000000,19.9097,20.0264,19.9097,20.0176,2782.160002175,0
+FTQI.US,D,20181102,000000,20.0156,20.0156,19.8813,19.9548,13160.187928177,0
+FTQI.US,D,20181105,000000,20.049,20.0832,20.0156,20.0304,3612.3206479853,0
+FTQI.US,D,20181106,000000,20.1156,20.1872,20.0676,20.1735,9943.5703890052,0
+FTQI.US,D,20181107,000000,20.2863,20.4637,20.2715,20.4637,4826.9660155038,0
+FTQI.US,D,20181108,000000,20.4735,20.5265,20.4255,20.4451,11759.929246731,0
+FTQI.US,D,20181109,000000,20.3069,20.3637,20.2823,20.3009,5168.6168955362,0
+FTQI.US,D,20181112,000000,20.3343,20.3343,20.1156,20.1421,2304.8686235027,0
+FTQI.US,D,20181113,000000,20.1666,20.1666,20.0098,20.0332,3421.608067191,0
+FTQI.US,D,20181114,000000,20.2519,20.2519,19.8567,19.9499,3279.8484483119,0
+FTQI.US,D,20181115,000000,19.7843,20.0332,19.7323,19.9499,16277.879690144,0
+FTQI.US,D,20181116,000000,19.9499,20.0156,19.9372,20.0058,17107.020482582,0
+FTQI.US,D,20181119,000000,19.9235,19.9235,19.8567,19.8852,8172.0850797024,0
+FTQI.US,D,20181120,000000,19.7391,19.7391,19.6205,19.6254,10103.687368602,0
+FTQI.US,D,20181121,000000,19.6224,19.7048,19.6224,19.6763,4351.714343578,0
+FTQI.US,D,20181123,000000,19.5646,19.6303,19.5646,19.6126,1544.0580070722,0
+FTQI.US,D,20181126,000000,19.7843,19.7843,19.6126,19.6763,10571.800066916,0
+FTQI.US,D,20181127,000000,19.7773,19.7773,19.6518,19.7097,3423.6477739375,0
+FTQI.US,D,20181128,000000,19.7342,19.997,19.7342,19.997,955.60261071773,0
+FTQI.US,D,20181129,000000,20.0724,20.1166,19.9931,20.0814,4994.2219687137,0
+FTQI.US,D,20181130,000000,20.0568,20.1078,20.0166,20.099,4761.695399617,0
+FTQI.US,D,20181203,000000,20.1813,20.1813,20.1402,20.1431,6460.7711194203,0
+FTQI.US,D,20181204,000000,20.1244,20.1706,19.8539,19.8539,3619.4596215979,0
+FTQI.US,D,20181206,000000,19.7597,19.7597,19.4842,19.7597,5204.3117635993,0
+FTQI.US,D,20181207,000000,19.8411,19.8411,19.593,19.593,2296.7097965169,0
+FTQI.US,D,20181210,000000,19.395,20.0342,19.2723,19.5548,16017.817079971,0
+FTQI.US,D,20181211,000000,19.6999,19.7431,19.5381,19.5744,11664.063029646,0
+FTQI.US,D,20181212,000000,19.696,19.7509,19.6665,19.7509,1035.1511738298,0
+FTQI.US,D,20181213,000000,19.6852,19.6852,19.545,19.5489,4858.5814700739,0
+FTQI.US,D,20181214,000000,19.4734,19.4734,19.3087,19.3087,2218.1810867781,0
+FTQI.US,D,20181217,000000,19.2057,19.2723,18.9135,18.9144,23618.784270664,0
+FTQI.US,D,20181218,000000,19.042,19.042,18.8566,18.8566,2751.5644009781,0
+FTQI.US,D,20181219,000000,18.8106,18.8106,18.6389,18.6389,3344.0992108254,0
+FTQI.US,D,20181220,000000,18.5419,18.8321,18.5262,18.6879,5038.0756637626,0
+FTQI.US,D,20181221,000000,18.4821,18.84,18.1251,18.1251,5517.4067491814,0
+FTQI.US,D,20181224,000000,18.0517,18.0909,17.9496,17.9496,2019.309678998,0
+FTQI.US,D,20181226,000000,17.9487,18.1957,17.4691,18.1957,1503.2638721429,0
+FTQI.US,D,20181227,000000,18.2899,18.2997,18.0673,18.287,5578.5979515752,0
+FTQI.US,D,20181228,000000,18.5645,18.7037,18.5076,18.5076,11399.92100598,0
+FTQI.US,D,20181231,000000,18.6311,18.6625,18.5007,18.5841,111301.6978876,0
+FTQI.US,D,20190102,000000,18.5076,18.6389,18.5076,18.5076,29351.380081597,0
+FTQI.US,D,20190103,000000,18.4448,18.5841,18.3674,18.4164,20622.455060111,0
+FTQI.US,D,20190104,000000,18.6389,18.84,18.6389,18.7674,42632.930561189,0
+FTQI.US,D,20190107,000000,18.7939,18.943,18.7939,18.8752,21922.76811098,0
+FTQI.US,D,20190108,000000,18.9184,18.9998,18.8616,18.9822,9311.2612976018,0
+FTQI.US,D,20190109,000000,19.0998,19.0998,18.9802,19.0724,7985.4519124011,0
+FTQI.US,D,20190110,000000,18.9704,19.0547,18.9704,19.0547,4581.181352555,0
+FTQI.US,D,20190111,000000,19.0361,19.0959,19.0361,19.0959,9398.9686876997,0
+FTQI.US,D,20190114,000000,18.9528,19.0361,18.9528,19.0262,1459.410177094,0
+FTQI.US,D,20190115,000000,19.0645,19.1351,19.0645,19.1165,13376.396843302,0
+FTQI.US,D,20190116,000000,19.1704,19.1704,19.1547,19.1635,12418.754525838,0
+FTQI.US,D,20190117,000000,19.1704,19.2733,19.1704,19.2733,17315.070570721,0
+FTQI.US,D,20190118,000000,19.3175,19.3567,19.3175,19.3449,1500.2043120232,0
+FTQI.US,D,20190122,000000,19.1891,19.2645,19.1557,19.2645,2803.5769230129,0
+FTQI.US,D,20190124,000000,19.2547,19.2547,19.2321,19.2459,1785.763256528,0
+FTQI.US,D,20190125,000000,19.3489,19.3773,19.3489,19.3714,1379.861613982,0
+FTQI.US,D,20190128,000000,19.2165,19.3116,19.2165,19.2645,22077.785823711,0
+FTQI.US,D,20190129,000000,19.2361,19.3391,19.2361,19.3214,3402.2308530996,0
+FTQI.US,D,20190130,000000,19.392,19.3969,19.3871,19.3969,3170.7241373761,0
+FTQI.US,D,20190131,000000,19.5028,19.5312,19.5028,19.5312,3554.1890057111,0
+FTQI.US,D,20190204,000000,19.5872,19.597,19.5872,19.595,2233.4788873766,0
+FTQI.US,D,20190205,000000,19.6891,19.6891,19.6058,19.6058,8320.9836721942,0
+FTQI.US,D,20190206,000000,19.6401,19.6401,19.4302,19.4302,27706.356590575,0
+FTQI.US,D,20190207,000000,19.5028,19.642,19.5028,19.6234,12552.355317731,0
+FTQI.US,D,20190208,000000,19.597,19.6322,19.597,19.6166,11243.883439876,0
+FTQI.US,D,20190211,000000,19.6617,19.7185,19.6518,19.6891,10133.263116426,0
+FTQI.US,D,20190212,000000,19.7695,19.8627,19.7695,19.845,21361.848755703,0
+FTQI.US,D,20190213,000000,19.8235,19.8921,19.7548,19.8921,3663.3133166468,0
+FTQI.US,D,20190214,000000,19.8273,19.8725,19.8273,19.8725,1571.5940481494,0
+FTQI.US,D,20190215,000000,19.8627,19.947,19.8627,19.947,2634.2812630565,0
+FTQI.US,D,20190219,000000,20,20.0117,19.9931,19.994,8936.9751096259,0
+FTQI.US,D,20190220,000000,19.9832,20.0019,19.9832,20.0019,1683.7779192049,0
+FTQI.US,D,20190221,000000,20.0352,20.0696,20.0048,20.0048,4300.7216749164,0
+FTQI.US,D,20190222,000000,20.0794,20.0862,20.0618,20.0656,3505.236043796,0
+FTQI.US,D,20190225,000000,20.1911,20.1911,20.1274,20.1274,750.61208269824,0
+FTQI.US,D,20190226,000000,20.097,20.1048,20.096,20.1048,1207.5063939059,0
+FTQI.US,D,20190227,000000,19.9382,20.0696,19.9382,20.0598,2576.1496207823,0
+FTQI.US,D,20190228,000000,20.0872,20.0872,20.0548,20.0548,1419.635895538,0
+FTQI.US,D,20190301,000000,20.051,20.0842,20.05,20.0814,1569.554341403,0
+FTQI.US,D,20190304,000000,20.0117,20.0117,20.0117,20.0117,1884.6890337314,0
+FTQI.US,D,20190305,000000,20.0598,20.0784,20.0598,20.0784,1877.5500601188,0
+FTQI.US,D,20190306,000000,20.096,20.096,19.9421,19.9421,11514.144583781,0
+FTQI.US,D,20190307,000000,19.9705,19.9705,19.9078,19.9078,1055.5482412944,0
+FTQI.US,D,20190308,000000,19.8823,19.9205,19.8529,19.8675,12986.812854727,0
+FTQI.US,D,20190311,000000,19.8362,20.0019,19.8362,20.0019,1069.8261885196,0
+FTQI.US,D,20190313,000000,20.049,20.0598,20.049,20.05,1080.024722252,0
+FTQI.US,D,20190314,000000,20.0215,20.0215,19.947,19.947,2181.4663653418,0
+FTQI.US,D,20190315,000000,20.05,20.0598,20.05,20.0598,1801.0610571265,0
+FTQI.US,D,20190318,000000,20.095,20.102,20.095,20.101,816.90255195827,0
+FTQI.US,D,20190319,000000,20.1048,20.1216,20.1048,20.1216,2379.3179197486,0
+FTQI.US,D,20190320,000000,19.9195,20.0117,19.9195,20.0117,2405.8341074526,0
+FTQI.US,D,20190321,000000,19.9107,20.0215,19.9107,20.0215,988.23791866113,0
+FTQI.US,D,20190322,000000,19.8921,19.9901,19.8921,19.8921,20350.154209457,0
+FTQI.US,D,20190325,000000,19.9411,19.9411,19.8627,19.8823,5779.5090661018,0
+FTQI.US,D,20190327,000000,20.0215,20.0215,20.0215,20.0215,370.20677448296,0
+FTQI.US,D,20190328,000000,19.947,20.0402,19.947,20.0117,2445.6083890087,0
+FTQI.US,D,20190329,000000,20.0215,20.0215,20.0215,20.0215,434.45753699654,0
+FTQI.US,D,20190401,000000,20.1882,20.1882,20.0696,20.0872,508.90683324242,0
+FTQI.US,D,20190402,000000,20.151,20.151,20.1274,20.1274,559.89950190399,0
+FTQI.US,D,20190403,000000,20.1136,20.1136,20.1136,20.1136,322.27366594109,0
+FTQI.US,D,20190404,000000,20.1264,20.1421,20.1264,20.1421,1153.4541651246,0
+FTQI.US,D,20190405,000000,20.1412,20.1412,20.1216,20.1392,2606.7452219792,0
+FTQI.US,D,20190408,000000,20.1136,20.1342,20.1108,20.1108,9847.7041719215,0
+FTQI.US,D,20190409,000000,20.1176,20.1176,20.1176,20.1176,480.35093879194,0
+FTQI.US,D,20190410,000000,20.1176,20.1216,20.0882,20.0882,2453.7672159945,0
+FTQI.US,D,20190411,000000,20.1764,20.1764,20.1323,20.149,2691.3930519574,0
+FTQI.US,D,20190412,000000,20.1706,20.1754,20.1696,20.1754,4427.1834931971,0
+FTQI.US,D,20190415,000000,20.2156,20.2156,20.2108,20.2108,1173.8512325892,0
+FTQI.US,D,20190416,000000,20.1941,20.2,20.1696,20.1784,1176.9107927089,0
+FTQI.US,D,20190417,000000,20.1784,20.2058,20.1696,20.2058,1226.8836079973,0
+FTQI.US,D,20190418,000000,20.197,20.2539,20.197,20.2539,2596.5466882469,0
+FTQI.US,D,20190423,000000,20.2255,20.2686,20.2255,20.2353,1106.540909956,0
+FTQI.US,D,20190424,000000,20.3245,20.3539,20.3245,20.3461,1345.1865992921,0
+FTQI.US,D,20190425,000000,20.2803,20.3745,20.2803,20.3745,824.04152557089,0
+FTQI.US,D,20190426,000000,20.3931,20.4107,20.3931,20.3931,3079.9571871585,0
+FTQI.US,D,20190429,000000,20.4421,20.4421,20.4421,20.4421,1331.9285054401,0
+FTQI.US,D,20190430,000000,20.4549,20.4549,20.45,20.45,1332.9483588133,0
+FTQI.US,D,20190502,000000,20.4304,20.4304,20.4206,20.4304,19192.62063084,0
+FTQI.US,D,20190503,000000,20.5422,20.5784,20.5422,20.5784,2861.708565287,0
+FTQI.US,D,20190506,000000,20.5137,20.5363,20.5137,20.5363,708.79809439576,0
+FTQI.US,D,20190507,000000,20.4107,20.4107,20.3363,20.3461,836.27976604967,0
+FTQI.US,D,20190509,000000,20.2353,20.299,20.2353,20.299,631.28923803018,0
+FTQI.US,D,20190510,000000,20.3363,20.3363,20.2392,20.3245,6440.3740519557,0
+FTQI.US,D,20190513,000000,20.1314,20.2078,20.1314,20.2058,3216.6175391715,0
+FTQI.US,D,20190514,000000,20.299,20.3019,20.299,20.3009,2957.5747823708,0
+FTQI.US,D,20190515,000000,20.0872,20.2156,20.0872,20.2156,1738.8500013594,0
+FTQI.US,D,20190516,000000,20.2529,20.4069,20.2529,20.4069,231.50671572351,0
+FTQI.US,D,20190517,000000,20.3745,20.3745,20.2705,20.2705,1039.2305873227,0
+FTQI.US,D,20190520,000000,20.2843,20.2863,20.2843,20.2863,603.75319695293,0
+FTQI.US,D,20190521,000000,20.3088,20.3559,20.3088,20.3559,1633.8051039165,0
+FTQI.US,D,20190523,000000,20.1558,20.1598,20.1558,20.1598,1221.7843411311,0
+FTQI.US,D,20190529,000000,20.0284,20.0284,19.9911,19.9911,606.81275707263,0
+FTQI.US,D,20190530,000000,20.1274,20.1274,20.0382,20.0382,1598.1102358535,0
+FTQI.US,D,20190531,000000,19.9342,19.9342,19.9342,19.9342,3826.4898563639,0
+FTQI.US,D,20190603,000000,19.9823,19.9823,19.9823,19.9823,377.34574809558,0
+FTQI.US,D,20190604,000000,20.151,20.197,20.151,20.197,1010.6746928722,0
+FTQI.US,D,20190605,000000,20.3088,20.3745,20.3088,20.3559,1650.1227578882,0
+FTQI.US,D,20190606,000000,20.3755,20.3931,20.3461,20.3931,1493.0653384106,0
+FTQI.US,D,20190607,000000,20.5108,20.5108,20.4873,20.4873,1103.4813498363,0
+FTQI.US,D,20190610,000000,20.7294,20.7294,20.7294,20.7294,790.38636425426,0
+FTQI.US,D,20190612,000000,20.5882,20.6148,20.5882,20.6148,417.1200296516,0
+FTQI.US,D,20190613,000000,20.6246,20.6246,20.6246,20.6246,157.05741947762,0
+FTQI.US,D,20190614,000000,20.6628,20.6774,20.6628,20.6774,909.70920892232,0
+FTQI.US,D,20190618,000000,20.6628,20.703,20.6628,20.6922,1267.6777429265,0
+FTQI.US,D,20190619,000000,20.7226,20.7226,20.7226,20.7226,483.41049891164,0
+FTQI.US,D,20190620,000000,20.7559,20.7559,20.7461,20.7559,1010.6746928722,0
+FTQI.US,D,20190624,000000,20.75,20.75,20.75,20.75,348.78985364511,0
+FTQI.US,D,20190625,000000,20.7177,20.7196,20.7177,20.7196,2040.7265998358,0
+FTQI.US,D,20190626,000000,20.602,20.6432,20.5794,20.5794,1037.1908805762,0
+FTQI.US,D,20190627,000000,20.65,20.6628,20.5657,20.6392,2870.8872456461,0
+FTQI.US,D,20190628,000000,20.6824,20.7559,20.6824,20.7373,5744.8340514119,0
+FTQI.US,D,20190701,000000,20.8687,20.8687,20.7951,20.7951,2111.0964825888,0
+FTQI.US,D,20190702,000000,20.8422,20.8422,20.8422,20.8422,2019.309678998,0
+FTQI.US,D,20190705,000000,20.9079,20.9079,20.9079,20.9079,181.53390043517,0
+FTQI.US,D,20190709,000000,20.9177,20.9177,20.9177,20.9177,2004.0118783995,0
+FTQI.US,D,20190710,000000,21.1315,21.1315,20.8805,20.8805,1084.1041357449,0
+FTQI.US,D,20190711,000000,20.852,20.852,20.804,20.8295,1304.3924643628,0
+FTQI.US,D,20190712,000000,20.852,20.8805,20.852,20.8805,1096.3423762237,0
+FTQI.US,D,20190715,000000,20.8609,20.8609,20.8609,20.8609,442.61636398239,0
+FTQI.US,D,20190716,000000,20.7853,20.7853,20.7853,20.7853,189.69272742102,0
+FTQI.US,D,20190717,000000,20.8638,20.8638,20.8422,20.8422,1662.360998367,0
+FTQI.US,D,20190718,000000,20.7461,20.8442,20.7461,20.8442,2071.3222010328,0
+FTQI.US,D,20190719,000000,20.8226,20.8226,20.8226,20.8226,323.29351931432,0
+FTQI.US,D,20190722,000000,20.7559,20.7559,20.7559,20.7559,477.29137867225,0
+FTQI.US,D,20190723,000000,20.7951,20.7951,20.7344,20.7657,1946.9000894986,0
+FTQI.US,D,20190724,000000,20.7344,20.8422,20.7344,20.8275,4964.64622089,0
+FTQI.US,D,20190725,000000,20.854,20.8981,20.3157,20.3157,1974.4361305758,0
+FTQI.US,D,20190726,000000,20.9363,20.9363,20.852,20.852,368.1670677365,0
+FTQI.US,D,20190729,000000,21.0952,21.0952,20.852,20.852,1733.7507344932,0
+FTQI.US,D,20190730,000000,20.8226,20.8324,20.8226,20.8324,531.34360745351,0
+FTQI.US,D,20190731,000000,20.7853,21.0481,20.7461,20.8324,27417.73808595,0
+FTQI.US,D,20190801,000000,20.8549,20.8549,20.7422,20.7422,837.2996194229,0
+FTQI.US,D,20190802,000000,20.6344,20.6706,20.6344,20.6706,725.11574836746,0
+FTQI.US,D,20190805,000000,20.4196,20.4196,20.3725,20.3725,634.34879814987,0
+FTQI.US,D,20190806,000000,20.4519,20.5108,20.4519,20.5108,7893.6651088103,0
+FTQI.US,D,20190807,000000,20.4187,20.4657,20.4187,20.4657,220.28832861796,0
+FTQI.US,D,20190808,000000,20.7118,20.8226,20.7118,20.8226,937.24524999957,0
+FTQI.US,D,20190809,000000,20.6638,20.702,20.6638,20.702,678.20249319882,0
+FTQI.US,D,20190812,000000,20.6148,20.6148,20.4755,20.5284,687.3811735579,0
+FTQI.US,D,20190813,000000,20.6863,20.6863,20.6863,20.6863,334.51190641987,0
+FTQI.US,D,20190814,000000,20.4294,20.4696,20.4294,20.4617,1418.6160421647,0
+FTQI.US,D,20190815,000000,20.4285,20.4285,20.4285,20.4285,227.42730223058,0
+FTQI.US,D,20190816,000000,20.5422,20.602,20.5422,20.5784,2574.1099140358,0
+FTQI.US,D,20190819,000000,20.7559,20.7559,20.6922,20.7108,6040.591529649,0
+FTQI.US,D,20190821,000000,20.6932,20.6932,20.6932,20.6932,517.06566022827,0
+FTQI.US,D,20190826,000000,20.5569,20.6078,20.5569,20.6078,1748.0286817185,0
+FTQI.US,D,20190827,000000,20.8422,20.8422,20.6726,20.6726,1287.0549570179,0
+FTQI.US,D,20190828,000000,20.6824,20.6824,20.652,20.6726,2248.776687975,0
+FTQI.US,D,20190830,000000,20.8157,20.8157,20.7657,20.7657,826.08123231736,0
+FTQI.US,D,20190903,000000,20.7853,20.7853,20.7853,20.7853,381.42516158851,0
+FTQI.US,D,20190904,000000,20.8138,20.8138,20.8138,20.8138,424.25900326422,0
+FTQI.US,D,20190905,000000,20.9275,20.9717,20.9275,20.9717,551.74067491814,0
+FTQI.US,D,20190906,000000,20.9491,21.0099,20.9491,20.9629,1553.2366874313,0
+FTQI.US,D,20190909,000000,20.8609,20.8609,20.8609,20.8609,237.62583596289,0
+FTQI.US,D,20190910,000000,20.9441,20.9441,20.8609,20.8609,1579.7528751353,0
+FTQI.US,D,20190911,000000,20.9441,20.9785,20.0225,20.0225,4631.1541678433,0
+FTQI.US,D,20190912,000000,21.0589,21.0775,21.0021,21.0462,2197.7840193135,0
+FTQI.US,D,20190913,000000,20.9089,21.0207,20.9089,20.9629,2995.3093571803,0
+FTQI.US,D,20190916,000000,20.9609,20.9667,20.9531,20.9531,3011.627011152,0
+FTQI.US,D,20190917,000000,20.9717,21.056,20.9717,21.0011,2864.7681254067,0
+FTQI.US,D,20190918,000000,21.0109,21.0864,20.7294,21.0295,11204.109158319,0
+FTQI.US,D,20190919,000000,21.1384,21.1384,21.1384,21.1384,1360.4843998906,0
+FTQI.US,D,20190920,000000,21.1266,21.1266,20.9913,21.0393,6803.441852826,0
+FTQI.US,D,20190923,000000,21.0775,21.0775,21.0344,21.0344,870.95478073953,0
+FTQI.US,D,20190924,000000,21.0207,21.0491,20.9647,20.9942,2241.6377143624,0
+FTQI.US,D,20190925,000000,21.0589,21.0589,21.0589,21.0589,264.14202366691,0
+FTQI.US,D,20190926,000000,20.9539,20.9942,20.9539,20.9942,3593.9632872671,0
+FTQI.US,D,20190930,000000,21.0207,21.0491,21.0138,21.0491,7575.4708563621,0
+FTQI.US,D,20191001,000000,21.0011,21.0011,20.9913,21.0011,3435.8860144163,0
+FTQI.US,D,20191002,000000,20.7108,20.7452,20.7108,20.7452,574.17744912922,0
+FTQI.US,D,20191003,000000,20.6422,20.803,20.6138,20.803,13184.664409134,0
+FTQI.US,D,20191004,000000,20.9423,20.9423,20.9423,20.9423,280.45967763861,0
+FTQI.US,D,20191007,000000,20.9275,20.9275,20.755,20.755,647.60689200188,0
+FTQI.US,D,20191008,000000,20.8128,20.8422,20.5872,20.755,59864.373155305,0
+FTQI.US,D,20191009,000000,20.7942,20.7942,20.755,20.7844,8206.7600943923,0
+FTQI.US,D,20191011,000000,20.8991,20.8991,20.7648,20.7648,7320.5075130543,0
+FTQI.US,D,20191014,000000,20.8618,20.8726,20.8599,20.8726,480.35093879194,0
+FTQI.US,D,20191015,000000,20.8991,20.8991,20.8991,20.8991,453.83475108793,0
+FTQI.US,D,20191016,000000,20.8991,20.9039,20.8923,20.8923,608.85246381909,0
+FTQI.US,D,20191017,000000,20.8707,20.9531,20.8707,20.9531,3874.4229649057,0
+FTQI.US,D,20191018,000000,20.9491,20.9629,20.9491,20.9629,531.34360745351,0
+FTQI.US,D,20191021,000000,21.003,21.003,20.9745,20.9745,311.05527883555,0
+FTQI.US,D,20191022,000000,20.9717,21.0432,20.9717,20.9893,865.85551387338,0
+FTQI.US,D,20191023,000000,20.9559,20.9559,20.9373,20.9373,1767.4058958098,0
+FTQI.US,D,20191024,000000,20.8609,21.0177,20.8559,20.9815,10090.429274751,0
+FTQI.US,D,20191025,000000,21.0295,21.0295,21.0295,21.0295,195.81184766041,0
+FTQI.US,D,20191028,000000,21.0491,21.053,21.0295,21.0295,3535.8316449929,0
+FTQI.US,D,20191029,000000,20.9825,21.0109,20.9825,21.0109,453.83475108793,0
+FTQI.US,D,20191030,000000,21.0628,21.0648,21.0393,21.0393,2877.0063658855,0
+FTQI.US,D,20191031,000000,21.0677,21.0775,21.0677,21.0775,569.07818226307,0
+FTQI.US,D,20191101,000000,21.105,21.1432,21.105,21.1403,1017.8136664848,0
+FTQI.US,D,20191104,000000,21.0648,21.0854,21.0589,21.0589,594.57451659385,0
+FTQI.US,D,20191105,000000,21.0491,21.0491,20.9815,21.0157,2127.4141365605,0
+FTQI.US,D,20191106,000000,21.0157,21.0207,20.9717,20.9913,1348.2461594118,0
+FTQI.US,D,20191107,000000,21.0011,21.0011,20.9687,20.9687,585.39583623477,0
+FTQI.US,D,20191111,000000,21.0207,21.0207,21.0079,21.0079,2691.3930519574,0
+FTQI.US,D,20191112,000000,20.9951,20.9951,20.9951,20.9951,431.39797687684,0
+FTQI.US,D,20191113,000000,20.9825,21.0099,20.9825,21.0099,303.91630522293,0
+FTQI.US,D,20191114,000000,21.0207,21.0207,21.0207,21.0207,500.74800625657,0
+FTQI.US,D,20191118,000000,21.0334,21.0413,21.0109,21.0413,1045.3497075621,0
+FTQI.US,D,20191119,000000,21.0295,21.0589,21.0256,21.0256,1281.9556901517,0
+FTQI.US,D,20191120,000000,20.9373,21.0295,20.9373,21.0295,7476.5450791587,0
+FTQI.US,D,20191121,000000,20.9834,21.0246,20.9717,21.0157,1783.7235497815,0
+FTQI.US,D,20191122,000000,21.0589,21.0589,21.0109,21.0109,3198.2601784534,0
+FTQI.US,D,20191126,000000,21.1413,21.153,21.1413,21.153,804.6643114795,0
+FTQI.US,D,20191127,000000,21.153,21.1776,21.153,21.1776,582.33627611507,0
+FTQI.US,D,20191129,000000,21.1814,21.1824,21.1207,21.1207,3299.2256624033,0
+FTQI.US,D,20191202,000000,20.9913,21.153,20.9913,21.0491,834.24005930321,0
+FTQI.US,D,20191203,000000,21.0128,21.0157,21.0128,21.0157,219.26847524473,0
+FTQI.US,D,20191204,000000,21.104,21.104,21.1011,21.1011,693.50029379729,0
+FTQI.US,D,20191205,000000,21.0628,21.0687,21.0628,21.0687,190.71258079425,0
+FTQI.US,D,20191210,000000,21.1089,21.1276,21.0942,21.0942,1223.8240478776,0
+FTQI.US,D,20191211,000000,21.1334,21.1334,21.1089,21.1099,782.22753726841,0
+FTQI.US,D,20191212,000000,21.1932,21.305,21.105,21.1285,6953.360298691,0
+FTQI.US,D,20191213,000000,21.1295,21.1295,21.105,21.105,5044.194784002,0
+FTQI.US,D,20191216,000000,21.255,21.255,21.1334,21.1334,3435.8860144163,0
+FTQI.US,D,20191217,000000,21.0824,21.0824,21.0824,21.0824,642.50762513572,0
+FTQI.US,D,20191218,000000,21.1099,21.1452,21.1099,21.1452,1026.9923468439,0
+FTQI.US,D,20191219,000000,20.9961,21.1982,20.9961,21.1795,1859.1926994007,0
+FTQI.US,D,20191220,000000,21.2472,21.2472,21.2256,21.2256,240.68539608259,0
+FTQI.US,D,20191224,000000,21.2746,21.2746,21.2296,21.2296,1471.6484175728,0
+FTQI.US,D,20191226,000000,21.2922,21.2922,21.2502,21.2502,15224.371155597,0
+FTQI.US,D,20191227,000000,21.2256,21.255,21.2256,21.2492,791.40621762749,0
+FTQI.US,D,20191230,000000,21.1099,21.2815,21.1099,21.2216,10267.883761693,0
+FTQI.US,D,20191231,000000,21.2609,21.2609,21.2158,21.2364,3680.6508239918,0
+FTQI.US,D,20200102,000000,21.2452,21.309,21.2452,21.3021,5982.4598873748,0
+FTQI.US,D,20200106,000000,21.2726,21.2815,21.255,21.2815,1044.3298541889,0
+FTQI.US,D,20200107,000000,21.2354,21.2746,21.2354,21.2404,1481.8469513051,0
+FTQI.US,D,20200108,000000,21.3001,21.3001,21.2502,21.2502,2153.9303242645,0
+FTQI.US,D,20200109,000000,21.2766,21.2766,21.255,21.255,114.22357780191,0
+FTQI.US,D,20200110,000000,21.2158,21.2894,21.2158,21.2452,1964.2375968435,0
+FTQI.US,D,20200113,000000,21.2834,21.3001,21.2834,21.3001,179.49419368871,0
+FTQI.US,D,20200114,000000,21.3011,21.3442,21.3011,21.3286,648.62674537511,0
+FTQI.US,D,20200115,000000,21.2903,21.2903,21.2903,21.2903,208.05008813919,0
+FTQI.US,D,20200116,000000,21.359,21.4099,21.357,21.4099,1794.9419368871,0
+FTQI.US,D,20200117,000000,21.4403,21.4403,21.4247,21.4247,806.70401822596,0
+FTQI.US,D,20200121,000000,21.3737,21.3737,21.2256,21.2952,1845.9346055487,0
+FTQI.US,D,20200122,000000,21.3668,21.3707,21.3354,21.3521,1847.9743122951,0
+FTQI.US,D,20200123,000000,21.2864,21.3766,21.2864,21.3766,1943.8405293789,0
+FTQI.US,D,20200124,000000,21.3197,21.3197,21.2306,21.2502,1912.2250748087,0
+FTQI.US,D,20200128,000000,21.158,21.1756,21.153,21.1756,867.89522061984,0
+FTQI.US,D,20200129,000000,21.1864,21.1864,21.1422,21.1422,2737.2864537528,0
+FTQI.US,D,20200130,000000,21.0383,21.0383,21.0099,21.0099,1741.9095614791,0
+FTQI.US,D,20200131,000000,20.9815,20.9815,20.9363,20.9363,216.20891512504,0
+FTQI.US,D,20200203,000000,20.9805,21.0099,20.9353,20.9903,2719.9489464079,0
+FTQI.US,D,20200204,000000,21.1334,21.1334,21.0579,21.0854,5041.1352238823,0
+FTQI.US,D,20200206,000000,21.202,21.2864,21.0148,21.2404,81771.843465686,0
+FTQI.US,D,20200207,000000,21.1776,21.1776,21.1246,21.1246,705.73853427606,0
+FTQI.US,D,20200211,000000,21.208,21.2118,21.1922,21.204,2321.1862774744,0
+FTQI.US,D,20200212,000000,21.0766,21.259,21.0766,21.2502,1377.8219072355,0
+FTQI.US,D,20200214,000000,21.2668,21.2668,21.2502,21.2502,1408.4175084324,0
+FTQI.US,D,20200219,000000,21.2707,21.2903,21.2698,21.2903,1090.2232559843,0
+FTQI.US,D,20200220,000000,21.0952,21.2698,21.0952,21.2648,1806.1603239926,0
+FTQI.US,D,20200221,000000,21.1972,21.1972,21.1834,21.1972,227.42730223058,0
+FTQI.US,D,20200224,000000,20.9021,20.9138,20.9021,20.9138,304.93615859616,0
+FTQI.US,D,20200225,000000,20.8687,20.8687,20.604,20.6118,2690.3731985842,0
+FTQI.US,D,20200226,000000,20.5912,20.5932,20.4167,20.4696,2119.2553095746,0
+FTQI.US,D,20200227,000000,20.2078,20.3589,20.199,20.199,1409.4373618057,0
+FTQI.US,D,20200228,000000,19.8646,20.0696,19.8646,20.0186,4609.7372470055,0
+FTQI.US,D,20200302,000000,19.9676,20.399,19.9676,20.399,1528.7602064737,0
+FTQI.US,D,20200303,000000,20.0921,20.4843,20.0734,20.1578,1802.0809104997,0
+FTQI.US,D,20200304,000000,20.2559,20.2559,20.2421,20.2421,731.23486860684,0
+FTQI.US,D,20200305,000000,20.2147,20.6834,20.1696,20.1696,13905.700744009,0
+FTQI.US,D,20200306,000000,19.9529,20.0538,19.9529,20.0538,1334.9880655598,0
+FTQI.US,D,20200309,000000,19.0126,19.3842,18.4586,19.3655,8711.5875141418,0
+FTQI.US,D,20200310,000000,19.2793,19.3459,19.2793,19.3459,408.96120266575,0
+FTQI.US,D,20200311,000000,19.2312,19.2312,19.1106,19.1106,331.45234630017,0
+FTQI.US,D,20200312,000000,19.2901,19.2901,18.7253,18.7253,10447.377955381,0
+FTQI.US,D,20200313,000000,19.395,19.395,18.6115,18.9262,4239.5304725225,0
+FTQI.US,D,20200316,000000,18.4291,18.6263,18.4291,18.5556,757.75105631086,0
+FTQI.US,D,20200317,000000,18.4546,18.7968,18.4193,18.6399,3488.9183898243,0
+FTQI.US,D,20200318,000000,18.3448,18.3536,17.9241,18.1555,7496.9421466233,0
+FTQI.US,D,20200319,000000,17.9536,18.6115,17.9536,18.4164,4730.0799450468,0
+FTQI.US,D,20200320,000000,18.2105,18.3144,18.2007,18.2212,2689.3533452109,0
+FTQI.US,D,20200323,000000,18.0585,18.1624,18.0585,18.1045,1115.719590315,0
+FTQI.US,D,20200324,000000,18.3546,18.4282,18.3448,18.4282,866.87536724661,0
+FTQI.US,D,20200325,000000,18.5831,18.5899,18.3252,18.5056,3140.1285361792,0
+FTQI.US,D,20200326,000000,18.3918,20.0244,18.3918,18.737,8883.9427342179,0
+FTQI.US,D,20200327,000000,18.4291,18.5733,18.4291,18.5733,1009.654839499,0
+FTQI.US,D,20200330,000000,18.4193,18.5968,18.4193,18.5968,5747.8936115316,0
+FTQI.US,D,20200331,000000,18.6017,18.6017,18.5429,18.5429,1060.6475081606,0
+FTQI.US,D,20200401,000000,18.4114,18.4114,18.3438,18.3438,1325.8093852007,0
+FTQI.US,D,20200402,000000,18.4909,18.4909,18.382,18.4507,1155.4938718711,0
+FTQI.US,D,20200403,000000,18.2879,18.3478,18.2879,18.3478,12931.740772573,0
+FTQI.US,D,20200406,000000,18.5439,18.6311,18.3252,18.5262,5187.9941096276,0
+FTQI.US,D,20200407,000000,19.1469,19.1469,18.5929,18.6233,5124.7632004873,0
+FTQI.US,D,20200408,000000,18.7262,19.0704,18.7017,19.0037,3225.7962195306,0
+FTQI.US,D,20200409,000000,19.1283,19.1283,18.9086,19.0008,2385.437039988,0
+FTQI.US,D,20200413,000000,18.8596,18.9272,18.8596,18.8714,965.80114445004,0
+FTQI.US,D,20200414,000000,18.8321,18.8321,18.7272,18.7272,36707.582462715,0
+FTQI.US,D,20200415,000000,18.4487,18.5801,18.4487,18.5556,5384.8258106613,0
+FTQI.US,D,20200416,000000,18.4487,18.5635,18.4114,18.5399,8165.965959463,0
+FTQI.US,D,20200417,000000,18.5635,18.6507,18.5635,18.6507,2954.5152222511,0
+FTQI.US,D,20200420,000000,18.6311,18.7458,18.5929,18.6929,4425.1437864506,0
+FTQI.US,D,20200421,000000,18.2477,18.8223,18.2477,18.7645,11632.447575076,0
+FTQI.US,D,20200422,000000,18.6595,18.7066,18.6595,18.6683,600.69363683324,0
+FTQI.US,D,20200423,000000,18.8223,18.8508,18.7066,18.7831,6076.2863977121,0
+FTQI.US,D,20200427,000000,18.8704,19.0047,18.7743,18.9851,12002.654349559,0
+FTQI.US,D,20200428,000000,19.09,19.1793,19.09,19.1773,1366.6035201299,0
+FTQI.US,D,20200429,000000,19.2449,19.292,19.2449,19.292,1190.1688865609,0
+FTQI.US,D,20200430,000000,19.1381,19.1381,19.1253,19.1361,830.16064581028,0
+FTQI.US,D,20200501,000000,18.9851,19.04,18.9851,19.04,118.30299129483,0
+FTQI.US,D,20200504,000000,18.9654,19.0056,18.9654,19.0056,1043.3100008156,0
+FTQI.US,D,20200505,000000,19.0655,19.0655,18.9772,18.9772,258.02290342752,0
+FTQI.US,D,20200506,000000,18.9302,18.934,18.8988,18.9262,2558.8121134373,0
+FTQI.US,D,20200507,000000,18.9566,18.9654,18.9448,18.9448,1414.5366286718,0
+FTQI.US,D,20200508,000000,19.0547,19.139,19.0547,19.1292,3318.6028764947,0
+FTQI.US,D,20200511,000000,18.991,18.991,18.9654,18.9704,869.9349273663,0
+FTQI.US,D,20200512,000000,18.889,18.9086,18.889,18.889,1848.9941656684,0
+FTQI.US,D,20200513,000000,18.7262,18.7527,18.7262,18.7527,1116.7394436883,0
+FTQI.US,D,20200515,000000,18.841,18.8762,18.7684,18.7684,1805.1404706194,0
+FTQI.US,D,20200518,000000,18.8792,18.9037,18.8743,18.9037,917.86803590817,0
+FTQI.US,D,20200519,000000,18.9046,18.9046,18.8654,18.8654,314.11483895524,0
+FTQI.US,D,20200522,000000,18.837,18.838,18.837,18.838,588.45539635446,0
+FTQI.US,D,20200526,000000,19.042,19.0616,19.0135,19.0135,4833.0851357431,0
+FTQI.US,D,20200527,000000,19.1675,19.2723,19.1675,19.2723,605.79290369939,0
+FTQI.US,D,20200528,000000,19.2419,19.2419,19.2047,19.2047,519.10536697473,0
+FTQI.US,D,20200529,000000,19.1479,19.1841,19.1292,19.1841,4662.7696224135,0
+FTQI.US,D,20200601,000000,19.1675,19.2263,19.1381,19.2263,346.75014689864,0
+FTQI.US,D,20200602,000000,19.2351,19.2351,19.2155,19.2351,267.2015837866,0
+FTQI.US,D,20200604,000000,19.3106,19.3106,19.1773,19.3018,3140.1285361792,0
+FTQI.US,D,20200605,000000,19.3195,19.3489,19.3008,19.3234,1993.8133446672,0
+FTQI.US,D,20200608,000000,19.394,19.394,19.392,19.392,103.00519069636,0
+FTQI.US,D,20200609,000000,19.3381,19.3391,19.1067,19.2831,3198.2601784534,0
+FTQI.US,D,20200610,000000,19.2253,19.2499,19.2253,19.2499,293.71777149062,0
+FTQI.US,D,20200611,000000,19.1096,19.1194,18.9752,18.9851,3822.4104428709,0
+FTQI.US,D,20200612,000000,19.0508,19.0508,19.0204,19.0204,862.79595375368,0
+FTQI.US,D,20200615,000000,18.7262,19.0939,18.7262,19.0939,1324.7895318275,0
+FTQI.US,D,20200617,000000,19.0802,19.1233,19.0802,19.1233,207.03023476595,0
+FTQI.US,D,20200618,000000,19.0714,19.1067,19.0616,19.1067,717.97677475484,0
+FTQI.US,D,20200619,000000,19.1381,19.2077,19.1381,19.1969,642.50762513572,0
+FTQI.US,D,20200622,000000,19.1773,19.1783,19.1577,19.1577,3572.5463664293,0
+FTQI.US,D,20200623,000000,19.1675,19.1901,19.1557,19.1557,1610.3484763322,0
+FTQI.US,D,20200624,000000,19.0547,19.0665,19.0047,19.0174,1519.5815261146,0
+FTQI.US,D,20200626,000000,18.9282,18.9312,18.9282,18.9312,294.73762486385,0
+FTQI.US,D,20200630,000000,19.09,19.1194,19.09,19.1194,1426.7748691506,0
+FTQI.US,D,20200701,000000,19.0498,19.0567,19.0233,19.039,1337.0277723062,0
+FTQI.US,D,20200702,000000,19.1714,19.1714,19.0773,19.0773,1867.3515263865,0
+FTQI.US,D,20200706,000000,19.2057,19.2057,19.1773,19.1871,2275.292875679,0
+FTQI.US,D,20200709,000000,19.1381,19.1675,19.1292,19.1567,1163.6526988569,0
+FTQI.US,D,20200710,000000,19.1567,19.241,19.1567,19.241,2888.2247529911,0
+FTQI.US,D,20200713,000000,19.2822,19.2822,19.1989,19.1989,869.9349273663,0
+FTQI.US,D,20200714,000000,19.0518,19.3283,19.0518,19.3283,469.1325516864,0
+FTQI.US,D,20200715,000000,19.4254,19.4508,19.4254,19.4508,532.36346082674,0
+FTQI.US,D,20200716,000000,19.4842,19.4842,19.445,19.445,1044.3298541889,0
+FTQI.US,D,20200717,000000,19.5322,19.5322,19.5028,19.5028,1209.5461006523,0
+FTQI.US,D,20200723,000000,19.5881,19.6312,19.5872,19.5872,296.77733161031,0
+FTQI.US,D,20200724,000000,19.5802,19.591,19.5802,19.591,3509.3154572889,0
+FTQI.US,D,20200727,000000,19.6371,19.645,19.6371,19.645,339.61117328602,0
+FTQI.US,D,20200728,000000,19.6548,19.6793,19.6538,19.6538,765.90988329671,0
+FTQI.US,D,20200729,000000,19.645,19.7813,19.645,19.7244,1214.6453675185,0
+FTQI.US,D,20200730,000000,19.5901,19.6548,19.5901,19.6264,3760.1993871038,0
+FTQI.US,D,20200731,000000,19.6842,19.6862,19.645,19.6862,1997.8927581601,0
+FTQI.US,D,20200804,000000,19.7038,19.7342,19.7038,19.7117,1803.1007638729,0
+FTQI.US,D,20200805,000000,19.7617,19.7617,19.7235,19.7469,1385.9807342213,0
+FTQI.US,D,20200806,000000,19.7136,19.7136,19.645,19.645,596.61422334031,0
+FTQI.US,D,20200807,000000,19.6352,19.6646,19.6352,19.6646,596.61422334031,0
+FTQI.US,D,20200810,000000,19.7235,19.7235,19.6842,19.7097,3402.2308530996,0
+FTQI.US,D,20200811,000000,19.6842,19.6842,19.6499,19.6646,851.57756664814,0
+FTQI.US,D,20200812,000000,19.7038,19.7038,19.6646,19.6646,363.06780087034,0
+FTQI.US,D,20200813,000000,19.645,19.645,19.6264,19.6362,733.27457535331,0
+FTQI.US,D,20200814,000000,19.6548,19.6734,19.6352,19.6352,2126.3942831873,0
+FTQI.US,D,20200817,000000,19.6646,19.6646,19.646,19.646,317.17439907494,0
+FTQI.US,D,20200820,000000,19.5802,19.5802,19.5802,19.5802,272.30085065276,0
+FTQI.US,D,20200821,000000,19.4842,19.4842,19.4842,19.4842,101.98533732313,0
+FTQI.US,D,20200824,000000,19.5136,19.5264,19.5136,19.5264,264.14202366691,0
+FTQI.US,D,20200825,000000,19.4744,19.5166,19.4744,19.5166,151.95815261146,0
+FTQI.US,D,20200826,000000,19.3773,19.4498,19.2812,19.4498,9179.700212455,0
+FTQI.US,D,20200827,000000,19.4744,19.4744,19.4018,19.4018,1758.2272154508,0
+FTQI.US,D,20200828,000000,19.4646,19.49,19.44,19.44,1557.3161009242,0
+FTQI.US,D,20200831,000000,19.5028,19.5606,19.5028,19.5606,3639.8566890625,0
+FTQI.US,D,20200903,000000,19.3195,19.3195,19.1086,19.1086,595.59436996708,0
+FTQI.US,D,20200904,000000,18.9037,18.9832,18.9037,18.9832,777.12827040225,0
+FTQI.US,D,20200908,000000,18.8106,18.8106,18.7527,18.7527,1008.6349861258,0
+FTQI.US,D,20200909,000000,18.887,18.9164,18.887,18.9164,469.1325516864,0
+FTQI.US,D,20200910,000000,18.8007,18.8007,18.6899,18.6899,3745.9214398786,0
+FTQI.US,D,20200911,000000,18.6861,18.6861,18.6625,18.6625,2074.3817611525,0
+FTQI.US,D,20200915,000000,18.7145,18.7537,18.7047,18.7537,5963.0826732834,0
+FTQI.US,D,20200917,000000,18.435,18.5017,18.435,18.5017,429.35827013038,0
+FTQI.US,D,20200918,000000,18.5017,18.5017,18.435,18.435,318.19425244817,0
+FTQI.US,D,20200921,000000,18.1771,18.3398,18.1771,18.2879,3704.1074515761,0
+FTQI.US,D,20200923,000000,18.2722,18.2722,18.0937,18.0937,224.36774211089,0
+FTQI.US,D,20200924,000000,18.0703,18.1546,18.0703,18.1546,211.10964825888,0
+FTQI.US,D,20200925,000000,18.1457,18.286,18.1457,18.286,440.57665723592,0
+FTQI.US,D,20200929,000000,18.4409,18.4409,18.3497,18.4006,1263.5983294336,0
+FTQI.US,D,20200930,000000,18.4546,18.535,18.4546,18.4762,3680.6508239918,0
+FTQI.US,D,20201001,000000,18.4262,18.488,18.4262,18.488,510.94653998888,0
+FTQI.US,D,20201005,000000,18.6301,18.6811,18.6301,18.6811,420.1795897713,0
+FTQI.US,D,20201006,000000,18.6467,18.6665,18.5066,18.5066,1084.1041357449,0
+FTQI.US,D,20201007,000000,18.5605,18.6281,18.5507,18.6281,1476.7476844389,0
+FTQI.US,D,20201008,000000,18.7301,18.7301,18.7291,18.7291,1041.2702940692,0
+FTQI.US,D,20201009,000000,18.8488,18.8488,18.8204,18.8204,2262.034781827,0
+FTQI.US,D,20201012,000000,18.9546,18.9546,18.9546,18.9546,211.10964825888,0
+FTQI.US,D,20201013,000000,18.9448,18.9734,18.9224,18.9664,1046.3695609353,0
+FTQI.US,D,20201014,000000,18.9734,18.9734,18.9439,18.9439,1515.5021126217,0
+FTQI.US,D,20201015,000000,18.8724,18.892,18.8488,18.892,3095.254987757,0
+FTQI.US,D,20201019,000000,18.993,18.993,18.7625,18.7625,855.65698014106,0
+FTQI.US,D,20201020,000000,18.8488,18.8488,18.8488,18.8488,391.62369532082,0
+FTQI.US,D,20201022,000000,18.7811,18.7811,18.7743,18.7743,339.61117328602,0
+FTQI.US,D,20201026,000000,18.6459,18.6929,18.6459,18.6929,235.58612921643,0
+FTQI.US,D,20201027,000000,18.6997,18.6997,18.6949,18.6949,319.2141058214,0
+FTQI.US,D,20201028,000000,18.4242,18.4242,18.4242,18.4242,571.11788900953,0
+FTQI.US,D,20201029,000000,18.1349,18.3899,18.1349,18.3899,639.44806501603,0
+FTQI.US,D,20201030,000000,18.1879,18.2458,18.183,18.2458,2587.3680078878,0
+FTQI.US,D,20201102,000000,18.4066,18.4066,18.4066,18.4066,211.10964825888,0
+FTQI.US,D,20201103,000000,18.6655,18.6987,18.6655,18.6987,530.32375408028,0
+FTQI.US,D,20201104,000000,18.7341,18.993,18.7341,18.8948,2816.8350168649,0
+FTQI.US,D,20201105,000000,19.09,19.0998,19.0851,19.0851,1513.4624058753,0
+FTQI.US,D,20201106,000000,19.0714,19.1773,19.0714,19.1077,640.46791838926,0
+FTQI.US,D,20201109,000000,19.1292,19.1292,18.934,18.934,795.48563112042,0
+FTQI.US,D,20201110,000000,18.8968,19.0714,18.8968,19.0126,11600.832120507,0
+FTQI.US,D,20201111,000000,19.0322,19.0616,19.0224,19.0468,2280.3921425452,0
+FTQI.US,D,20201112,000000,19.0322,19.0998,18.9734,19.0126,3822.4104428709,0
+FTQI.US,D,20201113,000000,19.1479,19.2253,19.1479,19.1821,440.57665723592,0
+FTQI.US,D,20201116,000000,19.2449,19.2723,19.2429,19.2723,901.55038193647,0
+FTQI.US,D,20201117,000000,19.1096,19.1096,19.1096,19.1096,212.12950163211,0
+FTQI.US,D,20201119,000000,18.8586,18.8586,18.8586,18.8586,246.80451632198,0
+FTQI.US,D,20201120,000000,18.887,18.887,18.887,18.887,322.27366594109,0
+FTQI.US,D,20201123,000000,19.0518,19.1194,18.9262,18.9262,4294.602554677,0
+FTQI.US,D,20201124,000000,18.9448,18.9832,18.9448,18.9694,1785.763256528,0
+FTQI.US,D,20201125,000000,18.887,18.9832,18.887,18.9066,414.06046953191,0
+FTQI.US,D,20201127,000000,18.9262,18.9302,18.9056,18.9302,1984.6346643081,0
+FTQI.US,D,20201130,000000,18.8106,18.9262,18.8106,18.887,730.21501523361,0
+FTQI.US,D,20201201,000000,18.9468,18.9546,18.9468,18.9546,1064.7269216535,0
+FTQI.US,D,20201202,000000,18.9546,18.9832,18.9498,18.9832,1872.4507932527,0
+FTQI.US,D,20201203,000000,19.0126,19.0468,19.0126,19.042,1953.0192097379,0
+FTQI.US,D,20201204,000000,19.09,19.1381,19.09,19.1381,364.08765424358,0
+FTQI.US,D,20201207,000000,19.1773,19.1919,19.1675,19.1704,3166.6447238832,0
+FTQI.US,D,20201208,000000,19.1675,19.1871,19.1479,19.1871,1355.3851330244,0
+FTQI.US,D,20201209,000000,19.2155,19.2155,19.2155,19.2155,301.87659847647,0
+FTQI.US,D,20201210,000000,19.2723,19.344,19.2723,19.2871,284.53909113153,0
+FTQI.US,D,20201211,000000,19.2155,19.292,19.2155,19.2616,1996.8729047869,0
+FTQI.US,D,20201214,000000,19.2949,19.2949,19.2449,19.2449,1297.2534907502,0
+FTQI.US,D,20201215,000000,19.3175,19.3812,19.3175,19.3812,2853.5497383012,0
+FTQI.US,D,20201216,000000,19.3891,19.3979,19.3793,19.3979,4194.6569241004,0
+FTQI.US,D,20201218,000000,19.5292,19.5312,19.4371,19.4371,7097.1596243166,0
+FTQI.US,D,20201221,000000,19.4008,19.5146,19.3989,19.4008,2269.1737554397,0
+FTQI.US,D,20201222,000000,19.4126,19.4126,19.4126,19.4126,522.16492709443,0
+FTQI.US,D,20201223,000000,19.5146,19.5479,19.5048,19.5479,361.02809412388,0
+FTQI.US,D,20201224,000000,19.5146,19.5626,19.4744,19.5146,3981.507569095,0
+FTQI.US,D,20201228,000000,19.6058,19.6058,19.497,19.497,835.25991267644,0
+FTQI.US,D,20201229,000000,19.4764,19.4764,19.4077,19.4273,1869.391233133,0
+FTQI.US,D,20201230,000000,19.4862,19.5528,19.4862,19.4998,5289.9794469508,0
+FTQI.US,D,20201231,000000,19.445,19.4802,19.4175,19.4802,8330.1623525533,0
+FTQI.US,D,20210104,000000,19.544,19.5773,19.544,19.5773,425.27885663745,0
+FTQI.US,D,20210105,000000,19.5342,19.6106,19.5342,19.592,3186.0219379746,0
+FTQI.US,D,20210106,000000,19.7361,19.7941,19.7361,19.7587,714.91721463514,0
+FTQI.US,D,20210107,000000,19.7361,19.7548,19.7361,19.7548,369.18692110973,0
+FTQI.US,D,20210108,000000,19.6479,19.6754,19.6312,19.6754,1278.8961300321,0
+FTQI.US,D,20210111,000000,19.6008,19.745,19.6008,19.6969,1688.877186071,0
+FTQI.US,D,20210112,000000,19.7165,19.8273,19.7067,19.7313,4600.5585666464,0
+FTQI.US,D,20210113,000000,19.5822,19.7941,19.5822,19.7941,3706.1471583226,0
+FTQI.US,D,20210114,000000,19.8519,19.8715,19.8195,19.8695,787.32680413457,0
+FTQI.US,D,20210115,000000,19.7745,19.8235,19.7646,19.7745,2668.9562777463,0
+FTQI.US,D,20210119,000000,19.8175,19.948,19.8175,19.8469,3245.173433622,0
+FTQI.US,D,20210120,000000,19.8137,19.8999,19.7548,19.7891,2018.2898256247,0
+FTQI.US,D,20210121,000000,19.8137,19.8519,19.7793,19.7891,1227.9034613705,0
+FTQI.US,D,20210125,000000,19.8235,19.9774,19.7745,19.8245,4041.6789181157,0
+FTQI.US,D,20210126,000000,19.8137,19.8567,19.8039,19.8431,5495.9898283435,0
+FTQI.US,D,20210127,000000,19.8235,19.8999,19.8235,19.8999,3687.7897976044,0
+FTQI.US,D,20210128,000000,19.8862,19.8911,19.8087,19.8087,1388.0204409678,0
+FTQI.US,D,20210129,000000,19.745,19.7646,19.6577,19.7646,4056.9767187141,0
+FTQI.US,D,20210201,000000,19.6773,19.8323,19.6773,19.8323,238.64568933613,0
+FTQI.US,D,20210202,000000,19.8431,19.8999,19.7548,19.7548,13505.918221703,0
+FTQI.US,D,20210203,000000,19.8039,19.8911,19.8039,19.8519,1876.5302067456,0
+FTQI.US,D,20210204,000000,19.8519,19.9068,19.8519,19.9068,6115.0408258949,0
+FTQI.US,D,20210205,000000,19.8999,20.0548,19.8999,20.05,2432.3502951567,0
+FTQI.US,D,20210208,000000,20.045,20.1323,20.045,20.1323,1259.5189159407,0
+FTQI.US,D,20210209,000000,20.0548,20.1127,20.0548,20.1127,2257.9553683341,0
+FTQI.US,D,20210210,000000,20.1813,20.2392,20.1519,20.1666,3099.3344012499,0
+FTQI.US,D,20210211,000000,20.0882,20.1225,20.0646,20.1225,2056.0244004343,0
+FTQI.US,D,20210212,000000,20.045,20.1421,19.9676,20.0058,4404.746718986,0
+FTQI.US,D,20210216,000000,19.994,19.994,19.9823,19.9823,175.41478019578,0
+FTQI.US,D,20210217,000000,19.9195,19.9676,19.8813,19.9048,793.44592437395,0
+FTQI.US,D,20210219,000000,19.9146,19.9666,19.9097,19.9666,608.85246381909,0
+FTQI.US,D,20210222,000000,19.9195,20.0402,19.9195,20.0402,663.92454597358,0
+FTQI.US,D,20210223,000000,19.8813,19.8813,19.8813,19.8813,731.23486860684,0
+FTQI.US,D,20210224,000000,19.8725,20.0342,19.8725,19.998,447.71563084854,0
+FTQI.US,D,20210226,000000,19.8715,19.8715,19.7705,19.7705,528.28404733382,0
+FTQI.US,D,20210301,000000,19.9382,19.9382,19.9293,19.9293,244.76480957551,0
+FTQI.US,D,20210303,000000,20.0548,20.0548,19.949,19.9921,1563.4352211636,0
+FTQI.US,D,20210304,000000,19.8911,19.8911,19.8666,19.8666,752.6517894447,0
+FTQI.US,D,20210305,000000,19.8715,20.1617,19.8715,20.096,8903.3199483093,0
+FTQI.US,D,20210308,000000,20.1323,20.3451,20.1323,20.3451,1177.9306460822,0
+FTQI.US,D,20210309,000000,20.3549,20.3931,20.2156,20.2156,4008.023756799,0
+FTQI.US,D,20210310,000000,20.4029,20.4215,20.4029,20.4029,2256.9355149609,0
+FTQI.US,D,20210311,000000,20.6932,20.6932,20.5128,20.5196,7671.3370734459,0
+FTQI.US,D,20210312,000000,20.6246,20.6736,20.6246,20.6598,729.19516186038,0
+FTQI.US,D,20210315,000000,20.6246,20.703,20.6246,20.6696,6475.0490666455,0
+FTQI.US,D,20210316,000000,20.4902,20.5676,20.4902,20.5235,2360.9605590305,0
+FTQI.US,D,20210322,000000,20.4009,20.4009,20.3931,20.3931,615.99143743171,0
+FTQI.US,D,20210324,000000,20.0626,20.0626,20.0402,20.0402,1047.3894143085,0
+FTQI.US,D,20210325,000000,19.8235,20.1519,19.8235,20.1519,111.16401768221,0
+FTQI.US,D,20210326,000000,20.2392,20.3255,20.201,20.2578,5481.7118811183,0
+FTQI.US,D,20210329,000000,20.1519,20.3177,20.1028,20.1519,3664.3331700201,0
+FTQI.US,D,20210330,000000,20.2196,20.2676,20.1764,20.201,1836.7559251896,0
+FTQI.US,D,20210331,000000,20.1715,20.2578,20.1715,20.1725,7846.7518536416,0
+FTQI.US,D,20210401,000000,20.1323,20.3451,20.1264,20.2921,26245.926560108,0
+FTQI.US,D,20210405,000000,20.1911,20.3157,20.1911,20.2627,10019.039538624,0
+FTQI.US,D,20210406,000000,20.2667,20.2725,20.2667,20.2725,370.20677448296,0
+FTQI.US,D,20210407,000000,20.3059,20.3647,20.249,20.2921,100168.9784654,0
+FTQI.US,D,20210408,000000,20.2676,20.2725,20.2529,20.2627,1702.135279923,0
+FTQI.US,D,20210409,000000,20.3157,20.3157,20.2441,20.2715,15181.537313921,0
+FTQI.US,D,20210412,000000,20.1421,20.3549,20.1421,20.2892,1864.2919662668,0
+FTQI.US,D,20210413,000000,20.1519,20.2098,20.1519,20.1951,25699.285152056,0
+FTQI.US,D,20210414,000000,20.3451,20.3549,20.2951,20.2951,3021.8255448844,0
+FTQI.US,D,20210415,000000,20.3059,20.3059,20.2843,20.2843,2911.6813805754,0
+FTQI.US,D,20210416,000000,20.3647,20.3785,20.3059,20.3785,9971.1064300825,0
+FTQI.US,D,20210419,000000,20.2971,20.3833,20.2676,20.3117,16276.859836772,0
+FTQI.US,D,20210420,000000,20.1225,20.1225,20.1038,20.1038,583.35612948831,0
+FTQI.US,D,20210421,000000,20.2755,20.3019,20.2755,20.3019,702.67897415637,0
+FTQI.US,D,20210422,000000,20.2392,20.3069,20.2186,20.2186,1788.8228166477,0
+FTQI.US,D,20210423,000000,20.3363,20.3461,20.2971,20.3069,1568.5344880297,0
+FTQI.US,D,20210426,000000,20.4127,20.4323,20.3892,20.3892,7148.1522929782,0
+FTQI.US,D,20210427,000000,20.4323,20.4519,20.3745,20.4177,1419.635895538,0
+FTQI.US,D,20210429,000000,20.5255,20.5686,20.5255,20.5255,2440.5091221425,0
+FTQI.US,D,20210430,000000,20.4471,20.4471,20.4373,20.4373,2921.8799143077,0
+FTQI.US,D,20210503,000000,20.6265,20.6265,20.5755,20.6265,1790.8625233942,0
+FTQI.US,D,20210504,000000,20.5255,20.8206,20.5255,20.6952,16917.327755161,0
+FTQI.US,D,20210505,000000,20.6854,20.8108,20.65,20.8108,8670.7933792125,0
+FTQI.US,D,20210506,000000,20.651,20.8206,20.651,20.7432,1510.4028457556,0
+FTQI.US,D,20210510,000000,20.9853,20.9853,20.8785,20.8785,2090.6994151242,0
+FTQI.US,D,20210511,000000,20.8697,20.8795,20.705,20.754,14893.93866267,0
+FTQI.US,D,20210512,000000,20.8403,20.8403,20.4481,20.4481,4553.6453114778,0
+FTQI.US,D,20210513,000000,20.7344,20.7344,20.5686,20.6462,8606.542616699,0
+FTQI.US,D,20210514,000000,20.8991,20.8991,20.8991,20.8991,172.35522007609,0
+FTQI.US,D,20210518,000000,21.0648,21.1932,20.9951,20.9951,3991.7061028273,0
+FTQI.US,D,20210519,000000,20.8206,20.8511,20.6167,20.8511,2907.6019670824,0
+FTQI.US,D,20210520,000000,20.8305,20.8305,20.8305,20.8305,222.32803536442,0
+FTQI.US,D,20210521,000000,20.8305,20.9805,20.8305,20.9549,1029.0320535904,0
+FTQI.US,D,20210524,000000,21.0246,21.0599,20.9471,20.9471,3474.6404425991,0
+FTQI.US,D,20210525,000000,20.8991,20.8991,20.8501,20.8501,19826.969428989,0
+FTQI.US,D,20210526,000000,20.7344,20.7344,20.7344,20.7344,334.51190641987,0
+FTQI.US,D,20210527,000000,21.0442,21.0442,21.0334,21.0334,104.02504406959,0
+FTQI.US,D,20210601,000000,21.1305,21.1648,21.1118,21.1628,1109.6004700757,0
+FTQI.US,D,20210602,000000,21.209,21.2678,21.1795,21.2432,2295.6899431437,0
+FTQI.US,D,20210603,000000,21.1501,21.1894,21.1501,21.1894,6026.3135824238,0
+FTQI.US,D,20210604,000000,21.4315,21.4315,21.1413,21.1894,960.70187758389,0
+FTQI.US,D,20210607,000000,21.305,21.354,21.2482,21.2678,6207.8474828589,0
+FTQI.US,D,20210608,000000,21.2776,21.359,21.2776,21.359,552.76052829137,0
+FTQI.US,D,20210609,000000,21.305,21.305,19.7254,21.2482,22470.429372406,0
+FTQI.US,D,20210610,000000,21.2884,21.2884,21.1894,21.1894,666.98410609327,0
+FTQI.US,D,20210611,000000,21.258,21.2962,21.209,21.2188,3633.7375688231,0
+FTQI.US,D,20210614,000000,21.1697,21.1795,21.0922,21.1118,5138.0212943393,0
+FTQI.US,D,20210615,000000,21.1197,21.1992,21.1118,21.1795,1083.0842823716,0
+FTQI.US,D,20210616,000000,21.1697,21.209,21.1305,21.209,918.8878892814,0
+FTQI.US,D,20210617,000000,21.2864,21.2864,20.7912,20.8647,1784.7434031548,0
+FTQI.US,D,20210618,000000,20.9089,20.9089,20.6059,20.6059,798.54519124011,0
+FTQI.US,D,20210621,000000,20.8305,20.9138,20.8108,20.9138,9053.2383941743,0
+FTQI.US,D,20210622,000000,20.9471,21.0148,20.9471,21.0148,4068.1951058197,0
+FTQI.US,D,20210623,000000,21.0246,21.0246,21.0246,21.0246,101.98533732313,0
+FTQI.US,D,20210624,000000,21.0922,21.0922,21.005,21.0197,7438.8105043491,0
+FTQI.US,D,20210625,000000,21.1599,21.1599,21.107,21.107,295.75747823708,0
+FTQI.US,D,20210628,000000,20.8501,20.8795,20.8501,20.8795,787.32680413457,0
+FTQI.US,D,20210629,000000,20.9353,20.9657,20.8255,20.8255,5397.0640511401,0
+FTQI.US,D,20210630,000000,20.8206,20.9187,20.8206,20.8795,2504.7598846561,0
+FTQI.US,D,20210701,000000,21.0197,21.0824,21.0099,21.0334,3057.5204129474,0
+FTQI.US,D,20210702,000000,21.005,21.0344,20.9755,20.9853,3181.9425244817,0
+FTQI.US,D,20210706,000000,20.7716,20.7746,20.7432,20.7746,2562.8915269303,0
+FTQI.US,D,20210707,000000,20.752,20.752,20.6756,20.6756,1857.1529926542,0
+FTQI.US,D,20210708,000000,20.5882,20.598,20.5647,20.5647,1034.1313204565,0
+FTQI.US,D,20210709,000000,20.801,20.8305,20.7432,20.8206,2001.972171653,0
+FTQI.US,D,20210713,000000,20.6363,20.6952,20.6216,20.6216,7060.4449028803,0
+FTQI.US,D,20210714,000000,20.5784,20.5784,20.4716,20.5157,9213.3553737716,0
+FTQI.US,D,20210715,000000,20.4225,20.5304,20.4225,20.4775,1937.7214091395,0
+FTQI.US,D,20210716,000000,20.4716,20.4716,20.2529,20.2529,1491.0256316642,0
+FTQI.US,D,20210719,000000,19.9676,19.9676,19.8029,19.9078,630.26938465695,0
+FTQI.US,D,20210721,000000,20.4245,20.4853,20.4245,20.4539,1604.2293560928,0
+FTQI.US,D,20210722,000000,20.3755,20.3755,20.3499,20.3499,3290.0469820442,0
+FTQI.US,D,20210723,000000,20.4147,20.4147,20.3803,20.3803,453.83475108793,0
+FTQI.US,D,20210726,000000,20.4823,20.498,20.4441,20.498,706.75838764929,0
+FTQI.US,D,20210727,000000,20.3569,20.4637,20.3569,20.4147,1018.8335198581,0
+FTQI.US,D,20210729,000000,20.648,20.648,20.6088,20.6088,287.59865125123,0
+FTQI.US,D,20210730,000000,20.4637,20.5029,20.4637,20.4784,549.70096817167,0
+FTQI.US,D,20210803,000000,20.6284,20.6284,20.6098,20.6098,440.57665723592,0
+FTQI.US,D,20210804,000000,20.4735,20.4735,20.3794,20.3794,293.71777149062,0
+FTQI.US,D,20210805,000000,20.4147,20.449,20.4147,20.4383,1842.875045429,0
+FTQI.US,D,20210806,000000,20.4735,20.5412,20.4735,20.5373,574.17744912922,0
+FTQI.US,D,20210809,000000,20.4686,20.4725,20.4686,20.4725,213.14935500534,0
+FTQI.US,D,20210810,000000,20.552,20.648,20.552,20.6108,1092.2629627307,0
+FTQI.US,D,20210811,000000,20.6774,20.7942,20.6578,20.7648,3618.4397682247,0
+FTQI.US,D,20210812,000000,20.7363,20.7942,20.7363,20.755,1259.5189159407,0
+FTQI.US,D,20210813,000000,20.7069,20.7746,20.6814,20.6814,22511.223507334,0
+FTQI.US,D,20210816,000000,20.5882,20.6088,20.5882,20.6088,451.79504434147,0
+FTQI.US,D,20210817,000000,20.5324,20.5324,20.5128,20.5128,181.53390043517,0
+FTQI.US,D,20210818,000000,20.4735,20.4735,20.3177,20.3617,1060.6475081606,0
+FTQI.US,D,20210819,000000,20.1529,20.1921,20.1529,20.1725,999.45630576668,0
+FTQI.US,D,20210824,000000,20.648,20.648,20.601,20.601,374.28618797589,0
+FTQI.US,D,20210826,000000,20.552,20.552,20.552,20.552,307.99571871585,0
+FTQI.US,D,20210827,000000,20.7069,20.8187,20.7069,20.8187,334.51190641987,0
+FTQI.US,D,20210830,000000,20.7265,20.7265,20.7265,20.7265,368.1670677365,0
+FTQI.US,D,20210831,000000,20.7648,20.7648,20.75,20.75,1802.0809104997,0
+FTQI.US,D,20210901,000000,20.755,20.755,20.7069,20.7069,1011.6945462455,0
+FTQI.US,D,20210903,000000,20.7354,20.804,20.7354,20.7696,1113.6798835686,0
+FTQI.US,D,20210907,000000,20.7452,20.755,20.7069,20.7265,2118.2354562014,0
+FTQI.US,D,20210909,000000,20.6186,20.6294,20.6,20.6294,3424.6676273107,0
+FTQI.US,D,20210910,000000,20.5706,20.5726,20.5128,20.5128,464.03328482024,0
+FTQI.US,D,20210913,000000,20.7216,20.7216,20.7069,20.7069,370.20677448296,0
+FTQI.US,D,20210914,000000,20.6088,20.6088,20.5324,20.5569,6950.3007385713,0
+FTQI.US,D,20210915,000000,20.804,20.804,20.7746,20.7942,781.20768389518,0
+FTQI.US,D,20210916,000000,20.6578,20.7118,20.6578,20.7118,419.15973639807,0
+FTQI.US,D,20210917,000000,20.4245,20.6873,20.4245,20.648,1770.4654559295,0
+FTQI.US,D,20210920,000000,20.3667,20.3667,20.2304,20.3617,897.47096844355,0
+FTQI.US,D,20210921,000000,20.3617,20.4245,20.3079,20.3785,2486.4025239379,0
+FTQI.US,D,20210922,000000,20.5902,20.6186,20.5755,20.5755,1252.379942328,0
+FTQI.US,D,20210923,000000,20.7265,20.7265,20.6774,20.7167,1143.2556313923,0
+FTQI.US,D,20210924,000000,20.7452,20.7569,20.7069,20.7569,1407.3976550592,0
+FTQI.US,D,20210927,000000,21.0119,21.0119,20.9687,20.9687,173.37507344932,0
+FTQI.US,D,20210928,000000,20.9011,20.9403,20.7648,20.7942,6670.860914306,0
+FTQI.US,D,20210929,000000,20.8118,20.8236,20.755,20.7942,3532.7720848732,0
+FTQI.US,D,20210930,000000,20.9589,20.9589,20.9589,20.9589,1329.8887986936,0
+FTQI.US,D,20211001,000000,20.6128,20.8265,20.6128,20.8265,1197.3078601736,0
+FTQI.US,D,20211004,000000,20.7265,20.853,20.7265,20.7706,4941.1895933057,0
+FTQI.US,D,20211006,000000,20.6088,20.7951,20.6088,20.7951,1151.4144583781,0
+FTQI.US,D,20211007,000000,20.9903,21.0177,20.9549,20.9549,621.09070429786,0
+FTQI.US,D,20211011,000000,20.9795,20.9795,20.9059,20.9059,137.68020538623,0
+FTQI.US,D,20211012,000000,20.9403,20.9883,20.853,20.9069,2122.3148696943,0
+FTQI.US,D,20211013,000000,20.9207,20.9207,20.9119,20.9119,549.70096817167,0
+FTQI.US,D,20211014,000000,21.1158,21.1344,21.0873,21.0873,336.55161316633,0
+FTQI.US,D,20211015,000000,21.1344,21.1648,21.1158,21.1158,799.56504461334,0
+FTQI.US,D,20211018,000000,21.1344,21.1834,21.1246,21.1442,6065.0680106066,0
+FTQI.US,D,20211019,000000,21.1736,21.2442,21.1638,21.2442,2107.0170690959,0
+FTQI.US,D,20211020,000000,21.407,21.4659,21.407,21.4561,562.95906202368,0
+FTQI.US,D,20211021,000000,21.5139,21.5139,21.3286,21.3737,1274.8167165391,0
+FTQI.US,D,20211026,000000,21.4659,21.4659,21.4021,21.4021,2060.1038139272,0
+FTQI.US,D,20211028,000000,21.2511,21.2511,21.1432,21.202,374.28618797589,0
+FTQI.US,D,20211029,000000,21.1432,21.1707,21.1432,21.1707,337.57146653956,0
+FTQI.US,D,20211102,000000,21.3776,21.4109,21.3776,21.4109,272.30085065276,0
+FTQI.US,D,20211103,000000,21.6512,21.6512,21.5963,21.5963,775.08856365579,0
+FTQI.US,D,20211104,000000,21.5727,21.5727,21.4276,21.4619,675.14293307912,0
+FTQI.US,D,20211108,000000,21.66,21.6992,21.66,21.6992,2620.0033158312,0
+FTQI.US,D,20211109,000000,21.6512,21.7188,21.6512,21.6894,4706.6233174625,0
+FTQI.US,D,20211110,000000,21.5747,21.5805,21.5747,21.5805,298.81703835677,0
+FTQI.US,D,20211112,000000,21.6796,21.6992,21.6796,21.6992,1174.8710859625,0
+FTQI.US,D,20211115,000000,21.709,21.7335,21.709,21.7335,331.45234630017,0
+FTQI.US,D,20211116,000000,21.6021,21.6021,21.6021,21.6021,353.88912051126,0
+FTQI.US,D,20211117,000000,21.6119,21.6119,21.5482,21.5482,167.25595320993,0
+FTQI.US,D,20211118,000000,21.4707,21.5335,21.4707,21.5041,1014.7541063651,0
+FTQI.US,D,20211119,000000,21.3188,21.4266,21.309,21.3384,4474.0967483657,0
+FTQI.US,D,20211122,000000,21.4855,21.5335,21.4659,21.5079,1215.6652208917,0
+FTQI.US,D,20211123,000000,21.4943,21.5383,21.4943,21.5335,1257.4792091942,0
+FTQI.US,D,20211124,000000,21.4855,21.5335,21.4855,21.5335,160.11697959731,0
+FTQI.US,D,20211126,000000,21.1824,21.1824,21.1824,21.1824,354.90897388449,0
+FTQI.US,D,20211129,000000,21.1628,21.1628,21.105,21.105,702.67897415637,0
+FTQI.US,D,20211130,000000,20.8707,20.8805,20.7991,20.7991,3123.8108822075,0
+FTQI.US,D,20211201,000000,20.9334,20.9393,20.5294,20.5294,3867.2839912931,0
+FTQI.US,D,20211202,000000,20.5294,20.9099,20.5294,20.8324,2359.9407056572,0
+FTQI.US,D,20211203,000000,20.7628,20.7628,20.5686,20.5784,1102.461496463,0
+FTQI.US,D,20211206,000000,20.9677,20.9785,20.9049,20.9049,894.41140832385,0
+FTQI.US,D,20211207,000000,21.1716,21.1716,21.1148,21.1148,1761.2867755705,0
+FTQI.US,D,20211208,000000,21.1628,21.2118,21.1236,21.1786,1800.0412037533,0
+FTQI.US,D,20211209,000000,21.2314,21.2314,21.0707,21.0707,792.42607100072,0
+FTQI.US,D,20211210,000000,20.9775,21.0667,20.9775,21.0667,189.69272742102,0
+FTQI.US,D,20211213,000000,20.7922,20.8314,20.7922,20.8167,1015.7739597384,0
+FTQI.US,D,20211214,000000,20.8461,20.8609,20.7392,20.7392,2410.9333743188,0
+FTQI.US,D,20211215,000000,20.6372,20.8314,20.5392,20.802,1820.4382712179,0
+FTQI.US,D,20211216,000000,20.9099,21.005,20.753,20.8118,2017.2699722515,0
+FTQI.US,D,20211220,000000,20.3147,20.5137,20.3147,20.5137,676.16278645235,0
+FTQI.US,D,20211221,000000,20.7628,20.8903,20.6952,20.8549,2853.5497383012,0
+FTQI.US,D,20211222,000000,20.9491,20.9951,20.9491,20.9951,864.83566050015,0
+FTQI.US,D,20211227,000000,20.9775,21.1334,20.9775,21.1334,396.72296218698,0
+FTQI.US,D,20211228,000000,21.153,21.153,21.1226,21.1226,510.94653998888,0
+FTQI.US,D,20211229,000000,21.1315,21.1432,21.105,21.1099,1357.4248397709,0
+FTQI.US,D,20211230,000000,21.1432,21.1922,21.106,21.106,3628.638301957,0
+FTQI.US,D,20211231,000000,21.1148,21.1432,21.0854,21.0952,3837.7082434694,0
+FTQI.US,D,20220103,000000,21.3001,21.3001,21.2511,21.2805,586.415689608,0
+FTQI.US,D,20220104,000000,21.5727,21.6021,21.5169,21.5169,2005.0317317727,0
+FTQI.US,D,20220105,000000,21.5678,21.5678,21.3099,21.3099,1723.5522007609,0
+FTQI.US,D,20220106,000000,21.3384,21.4266,21.3384,21.4266,458.93401795409,0
+FTQI.US,D,20220107,000000,21.5678,21.5923,21.5571,21.558,624.15026441756,0
+FTQI.US,D,20220110,000000,21.309,21.5531,21.309,21.5531,1500.2043120232,0
+FTQI.US,D,20220111,000000,21.6119,21.7168,21.5825,21.7168,85747.231914542,0
+FTQI.US,D,20220112,000000,21.709,21.7962,21.709,21.7962,284.53909113153,0
+FTQI.US,D,20220113,000000,21.8168,21.8168,21.709,21.709,718.99662812807,0
+FTQI.US,D,20220114,000000,21.5825,21.8168,21.5825,21.8168,1559.3558076707,0
+FTQI.US,D,20220118,000000,22.3042,22.3042,21.6119,21.6119,8011.9681001051,0
+FTQI.US,D,20220119,000000,21.5187,21.5187,21.4089,21.4089,1018.8335198581,0
+FTQI.US,D,20220120,000000,21.5335,21.5531,21.1285,21.1285,662.90469260035,0
+FTQI.US,D,20220121,000000,21.056,21.105,20.7942,20.7942,32026.455479583,0
+FTQI.US,D,20220124,000000,20.2245,20.6059,20.1558,20.6059,86693.6558449,0
+FTQI.US,D,20220125,000000,20.9873,20.9873,20.9295,20.9295,1841.8551920557,0
+FTQI.US,D,20220126,000000,21.0354,21.103,20.8128,20.8128,1813.2992976053,0
+FTQI.US,D,20220127,000000,20.9187,20.9187,20.6902,20.6902,518.0855136015,0
+FTQI.US,D,20220128,000000,20.7392,20.801,20.5961,20.801,3834.6486833497,0
+FTQI.US,D,20220131,000000,20.9481,21.1001,20.8697,21.1001,2557.7922600641,0
+FTQI.US,D,20220202,000000,21.4276,21.4776,21.4276,21.4776,305.95601196939,0
+FTQI.US,D,20220203,000000,21.3354,21.3354,21.1824,21.2412,2391.5561602274,0
+FTQI.US,D,20220204,000000,21.3001,21.354,21.3001,21.3472,712.87750788868,0
+FTQI.US,D,20220208,000000,21.4668,21.5786,21.457,21.5345,2895.3637266037,0
+FTQI.US,D,20220209,000000,21.5345,21.7012,21.5345,21.6619,3179.9028177352,0
+FTQI.US,D,20220210,000000,21.7502,21.7502,21.5041,21.5041,689.42088030436,0
+FTQI.US,D,20220211,000000,21.659,21.659,21.4668,21.4668,1265.63803618,0
+FTQI.US,D,20220214,000000,21.2903,21.3423,21.2628,21.3423,669.02381283974,0
+FTQI.US,D,20220215,000000,21.5051,21.5433,21.4953,21.5433,6870.7521754593,0
+FTQI.US,D,20220216,000000,21.5443,21.6178,21.5443,21.6178,666.98410609327,0
+FTQI.US,D,20220217,000000,21.4276,21.4276,21.3325,21.3325,430.37812350361,0
+FTQI.US,D,20220218,000000,21.3688,21.457,21.1628,21.2198,34018.229117503,0
+FTQI.US,D,20220222,000000,21.157,21.1952,21.0011,21.0011,8039.5041411824,0
+FTQI.US,D,20220223,000000,20.9775,21.1334,20.8206,20.8206,8128.2313846535,0
+FTQI.US,D,20220224,000000,20.5608,20.9775,20.5608,20.9775,21409.781864245,0
+FTQI.US,D,20220225,000000,21.153,21.4178,21.1236,21.3394,14468.659806033,0
+FTQI.US,D,20220228,000000,21.4178,21.4815,21.3099,21.359,3331.8609703467,0
+FTQI.US,D,20220301,000000,21.6423,21.6423,21.1148,21.2256,1513.4624058753,0
+FTQI.US,D,20220302,000000,21.5413,21.6659,21.5413,21.6659,6967.6382459163,0
+FTQI.US,D,20220303,000000,21.4423,21.4865,21.4423,21.4865,693.50029379729,0
+FTQI.US,D,20220304,000000,21.4374,21.4472,21.3374,21.4472,497.68844613688,0
+FTQI.US,D,20220307,000000,21.1187,21.201,21.0707,21.0707,2957.5747823708,0
+FTQI.US,D,20220308,000000,21.3923,21.4178,21.1716,21.1716,21462.814239652,0
+FTQI.US,D,20220309,000000,21.3982,21.5345,21.3982,21.4717,7498.9818533698,0
+FTQI.US,D,20220310,000000,21.3688,21.5443,21.3688,21.5443,537.4627276929,0
+FTQI.US,D,20220311,000000,21.4865,21.5051,21.359,21.359,4617.8960739913,0
+FTQI.US,D,20220314,000000,21.2805,21.3099,21.1148,21.1678,25834.925650695,0
+FTQI.US,D,20220315,000000,21.2118,21.6521,21.2118,21.2962,88938.353119383,0
+FTQI.US,D,20220316,000000,21.4178,21.5874,21.4178,21.5874,4187.5179504877,0
+FTQI.US,D,20220317,000000,21.6914,21.857,21.6914,21.857,18565.410806303,0
+FTQI.US,D,20220318,000000,21.8384,21.9463,21.8384,21.9463,4371.0915576694,0
+FTQI.US,D,20220321,000000,22.1414,22.1414,22.0629,22.0875,3815.2714692583,0
+FTQI.US,D,20220322,000000,22.1709,22.2248,22.1709,22.2248,2632.24155631,0
+FTQI.US,D,20220323,000000,22.2248,22.2532,22.1561,22.1561,1117.7592970615,0
+FTQI.US,D,20220324,000000,22.2483,22.3238,22.2101,22.3022,6201.7283626196,0
+FTQI.US,D,20220325,000000,22.3366,22.3954,22.317,22.3954,1032.0916137101,0
+FTQI.US,D,20220329,000000,22.3562,22.4062,22.3562,22.4062,9345.9363122917,0
+FTQI.US,D,20220330,000000,22.3758,22.4052,22.2777,22.3376,4949.3484202915,0
+FTQI.US,D,20220331,000000,22.3464,22.3562,22.1316,22.1316,5081.9293588116,0
+FTQI.US,D,20220401,000000,21.5149,22.3022,21.5149,22.2973,4662.7696224135,0
+FTQI.US,D,20220405,000000,22.1807,22.2434,22.1159,22.1159,22030.872568543,0
+FTQI.US,D,20220406,000000,21.9649,22.0139,21.9159,21.9669,32930.045568265,0
+FTQI.US,D,20220407,000000,21.9698,22.0433,21.8482,22.0129,1385.9807342213,0
+FTQI.US,D,20220408,000000,22.1807,22.2101,22.1218,22.1355,2563.9113803035,0
+FTQI.US,D,20220411,000000,22.0237,22.0237,21.9208,21.9208,2117.2156028282,0
+FTQI.US,D,20220412,000000,22.0727,22.0727,21.911,21.9532,12444.250860168,0
+FTQI.US,D,20220413,000000,22.0629,22.1993,22.0237,22.1993,7701.9326746428,0
+FTQI.US,D,20220414,000000,22.1513,22.1513,22.0777,22.0825,5032.9763968965,0
+FTQI.US,D,20220418,000000,22.1611,22.1611,22.1611,22.1611,329.41263955371,0
+FTQI.US,D,20220419,000000,22.3022,22.314,22.2875,22.314,1155.4938718711,0
+FTQI.US,D,20220420,000000,22.4346,22.4738,22.3954,22.4258,4261.9672467336,0
+FTQI.US,D,20220421,000000,22.4542,22.4542,22.0227,22.0261,961.72173095712,0
+FTQI.US,D,20220422,000000,21.8364,21.9149,21.5227,21.5227,9399.9885410729,0
+FTQI.US,D,20220425,000000,21.1673,21.5129,21.1305,21.4788,4673.9880095191,0
+FTQI.US,D,20220426,000000,21.3903,21.3903,21.0967,21.0967,2418.0723479314,0
+FTQI.US,D,20220427,000000,21.2776,21.2776,21.1558,21.1558,889.3121414577,0
+FTQI.US,D,20220428,000000,21.1305,21.5521,21.1305,21.4995,2792.3585359073,0
+FTQI.US,D,20220429,000000,21.4443,21.4541,21.0085,21.0085,5181.8749893883,0
+FTQI.US,D,20220502,000000,20.9638,21.1158,20.9638,21.1158,1004.5555726328,0
+FTQI.US,D,20220503,000000,21.2384,21.4737,21.2384,21.4149,2646.5195035352,0
+FTQI.US,D,20220504,000000,21.4247,21.9737,21.3217,21.9278,10533.045638733,0
+FTQI.US,D,20220505,000000,21.9443,21.9443,21.2428,21.258,4285.4238743179,0
+FTQI.US,D,20220506,000000,21.2678,21.307,21.1599,21.286,7139.9934659924,0
+FTQI.US,D,20220509,000000,20.7971,20.7971,20.4708,20.4708,5090.0881857974,0
+FTQI.US,D,20220510,000000,20.4539,20.5716,20.2382,20.497,4729.0600916736,0
+FTQI.US,D,20220511,000000,20.3853,20.6402,20.0891,20.0891,6119.1202393878,0
+FTQI.US,D,20220512,000000,20.1206,20.1598,19.8557,20.1213,5405.2228781259,0
+FTQI.US,D,20220513,000000,20.4441,20.6892,20.4441,20.5959,10504.489744282,0
+FTQI.US,D,20220516,000000,20.5128,20.6206,20.5128,20.5343,4181.3988302483,0
+FTQI.US,D,20220517,000000,20.7481,20.8755,20.7481,20.861,34675.014689864,0
+FTQI.US,D,20220518,000000,20.3265,20.3265,20.2754,20.2754,611.91202393878,0
+FTQI.US,D,20220519,000000,20.2014,21.1207,20.199,20.273,11116.401768221,0
+FTQI.US,D,20220520,000000,19.9244,20.2411,19.9146,20.2411,509.92668661565,0
+FTQI.US,D,20220523,000000,20.2873,20.4895,20.2873,20.4895,2468.0451632198,0
+FTQI.US,D,20220524,000000,20.199,20.199,19.7507,19.9614,5522.5060160475,0
+FTQI.US,D,20220525,000000,20.0465,20.1785,20.0465,20.1785,407.94134929252,0
+FTQI.US,D,20220526,000000,20.5765,20.5814,20.5128,20.5324,3786.7155748078,0
+FTQI.US,D,20220527,000000,20.8853,20.8975,20.8853,20.8975,151.95815261146,0
+FTQI.US,D,20220531,000000,20.8412,20.8819,20.8069,20.8819,3620.4794749711,0
+FTQI.US,D,20220601,000000,20.9002,20.9002,20.6108,20.8099,6271.0783919993,0
+FTQI.US,D,20220602,000000,21.042,21.0855,20.8559,21.0855,648.62674537511,0
+FTQI.US,D,20220603,000000,20.8069,20.8461,20.8069,20.8412,2735.2467470064,0
+FTQI.US,D,20220606,000000,20.9539,20.9544,20.9137,20.9483,3549.0897388449,0
+FTQI.US,D,20220607,000000,20.8314,21.0227,20.8314,21.0128,1412.4969219254,0
+FTQI.US,D,20220608,000000,21.0227,21.0521,20.8805,20.9147,3194.1807649604,0
+FTQI.US,D,20220609,000000,20.9638,20.9638,20.5927,20.5927,2796.4379494002,0
+FTQI.US,D,20220610,000000,20.1598,20.199,20.0519,20.0949,2541.4746060924,0
+FTQI.US,D,20220613,000000,19.2577,19.591,19.1989,19.1989,5928.4076585936,0
+FTQI.US,D,20220614,000000,19.2675,19.4636,19.2479,19.3156,9348.9958724114,0
+FTQI.US,D,20220615,000000,19.5763,19.6816,19.4832,19.6816,96035.512743699,0
+FTQI.US,D,20220616,000000,19.102,19.1793,19.0858,19.0858,1018.8335198581,0
+FTQI.US,D,20220617,000000,19.3067,19.425,19.3067,19.3908,1456.3506169743,0
+FTQI.US,D,20220621,000000,19.7283,19.7577,19.6624,19.6624,2501.7003245364,0
+FTQI.US,D,20220622,000000,19.6781,19.6781,19.6781,19.6781,36.714721436327,0
+FTQI.US,D,20220623,000000,19.6891,19.8688,19.6793,19.8688,1399.2388280733,0
+FTQI.US,D,20220624,000000,19.9636,20.0323,19.9636,20.005,1243.201261969,0
+FTQI.US,D,20220627,000000,20.0421,20.0421,19.9661,19.9661,3579.6853400419,0
+FTQI.US,D,20220628,000000,20.0127,20.0127,19.6193,19.6193,1713.3536670286,0
+FTQI.US,D,20220629,000000,19.6106,19.6106,19.5616,19.5926,845.45844640875,0
+FTQI.US,D,20220630,000000,19.5568,19.5616,19.4048,19.4477,5422.5603854708,0
+FTQI.US,D,20220701,000000,19.3851,19.591,19.3851,19.5518,24298.006617235,0
+FTQI.US,D,20220705,000000,19.395,19.8162,19.3558,19.8162,8932.895696133,0
+FTQI.US,D,20220706,000000,19.7773,19.9048,19.7087,19.8118,1222.8041945043,0
+FTQI.US,D,20220707,000000,19.9734,20.0421,19.9734,20.0299,7935.4790971128,0
+FTQI.US,D,20220708,000000,20.0618,20.1304,20.0618,20.1043,989.25777203436,0
+FTQI.US,D,20220711,000000,19.9342,19.9342,19.8215,19.8751,6988.0353133809,0
+FTQI.US,D,20220712,000000,20.0412,20.0519,19.8413,19.8413,44340.165107978,0
+FTQI.US,D,20220713,000000,19.8901,19.895,19.7381,19.8067,1370.6829336229,0
+FTQI.US,D,20220714,000000,19.6499,19.8705,19.6205,19.8705,458.93401795409,0
+FTQI.US,D,20220715,000000,20.0726,20.0737,20.0324,20.0737,288.61850462446,0
+FTQI.US,D,20220718,000000,20.2186,20.2186,19.9293,19.9293,6755.5087442842,0
+FTQI.US,D,20220719,000000,20.2382,20.3853,20.2382,20.3509,4186.4980971145,0
+FTQI.US,D,20220720,000000,20.4735,20.5079,20.464,20.5079,645.56718525542,0
+FTQI.US,D,20220721,000000,20.5821,20.5821,20.5722,20.5722,2882.8282828254,0
+FTQI.US,D,20220722,000000,20.5176,20.5176,20.4881,20.4881,1703.0303030286,0
+FTQI.US,D,20220725,000000,20.5425,20.5524,20.4313,20.5086,20288.888888869,0
+FTQI.US,D,20220726,000000,20.3939,20.4336,20.2851,20.4336,3104.0404040373,0
+FTQI.US,D,20220727,000000,20.5329,20.6267,20.4435,20.6267,3917.1717171678,0
+FTQI.US,D,20220728,000000,20.7702,20.7702,20.6218,20.6712,5576.7676767621,0
+FTQI.US,D,20220729,000000,20.9484,20.9484,20.7701,20.9088,4408.0808080764,0
+FTQI.US,D,20220801,000000,20.9583,20.9583,20.7206,20.7216,7382.8282828209,0
+FTQI.US,D,20220802,000000,20.79,20.879,20.7315,20.7659,2004.0404040384,0
+FTQI.US,D,20220803,000000,20.8494,20.9286,20.8494,20.9091,7893.9393939315,0
+FTQI.US,D,20220804,000000,20.9187,20.9693,20.9187,20.9693,166.6666666665,0
+FTQI.US,D,20220805,000000,21.0276,21.0276,21.0177,21.0218,263.6363636361,0
+FTQI.US,D,20220808,000000,21.1859,21.1859,21.0641,21.0641,439.3939393935,0
+FTQI.US,D,20220809,000000,21.0098,21.0098,21.0098,21.0098,76.7676767676,0
+FTQI.US,D,20220810,000000,21.2256,21.2552,21.2129,21.2129,1401.0101010087,0
+FTQI.US,D,20220811,000000,21.3444,21.3444,21.2701,21.2701,3029.2929292899,0
+FTQI.US,D,20220812,000000,21.4434,21.5028,21.4434,21.4751,9560.6060605965,0
+FTQI.US,D,20220815,000000,21.5028,21.5424,21.4335,21.4731,9031.3131313041,0
+FTQI.US,D,20220816,000000,21.5424,21.587,21.4693,21.518,34698.989898955,0
+FTQI.US,D,20220817,000000,21.4533,21.4533,21.3838,21.3838,12808.080808068,0
+FTQI.US,D,20220818,000000,21.4236,21.4533,21.3588,21.4115,19333.333333314,0
+FTQI.US,D,20220819,000000,21.2256,21.2256,21.147,21.1766,13381.818181805,0
+FTQI.US,D,20220822,000000,20.9286,20.9286,20.8075,20.8075,561.6161616156,0
+FTQI.US,D,20220823,000000,20.7207,20.7207,20.5624,20.661,7382.8282828209,0
+FTQI.US,D,20220824,000000,20.7504,20.7999,20.7504,20.7552,1081.8181818171,0
+FTQI.US,D,20220825,000000,20.8593,21.0573,20.8494,21.0573,27724.242424215,0
+FTQI.US,D,20220826,000000,20.691,20.691,20.3381,20.3381,2105.0505050484,0
+FTQI.US,D,20220829,000000,20.2059,20.2059,20.0727,20.1762,652.5252525246,0
+FTQI.US,D,20220830,000000,19.899,20.0178,19.8792,19.955,7373.73737373,0
+FTQI.US,D,20220831,000000,19.9485,20.0277,19.8594,19.9287,3886.8686868648,0
+FTQI.US,D,20220901,000000,19.7357,19.8371,19.5624,19.8371,1669.6969696953,0
+FTQI.US,D,20220902,000000,19.998,19.998,19.6317,19.701,2916.1616161587,0
+FTQI.US,D,20220906,000000,19.6317,20.1663,19.4238,19.5327,200983.83838364,0
+FTQI.US,D,20220907,000000,19.5327,19.8594,19.5327,19.8308,126508.08080795,0
+FTQI.US,D,20220908,000000,19.7901,19.9386,19.7604,19.9253,46203.030302984,0
+FTQI.US,D,20220909,000000,20.1762,20.2356,20.1564,20.2257,25341.414141389,0
+FTQI.US,D,20220912,000000,20.3148,20.3736,20.2752,20.3736,3276.7676767644,0
+FTQI.US,D,20220913,000000,19.9782,19.9782,19.6614,19.6681,5057.5757575707,0
+FTQI.US,D,20220914,000000,19.7307,19.8792,19.6614,19.8792,849.4949494941,0
+FTQI.US,D,20220915,000000,19.8,19.8,19.5111,19.5624,5937.3737373678,0
+FTQI.US,D,20220916,000000,19.3644,19.4014,19.3149,19.4014,523.2323232318,0
+FTQI.US,D,20220919,000000,19.3545,19.5129,19.3446,19.5129,2393.939393937,0
+FTQI.US,D,20220920,000000,19.4337,19.4337,19.2852,19.3984,4929.292929288,0
+FTQI.US,D,20220921,000000,19.503,19.5921,19.206,19.206,23536.36363634,0
+FTQI.US,D,20220922,000000,18.9684,19.0229,18.8892,18.9783,2069.6969696949,0
+FTQI.US,D,20220923,000000,18.6417,18.6417,18.2853,18.2853,2155.5555555534,0
+FTQI.US,D,20220926,000000,18.6021,18.6021,18.2754,18.3447,57448.484848427,0
+FTQI.US,D,20220927,000000,18.5031,18.5031,18.1566,18.2382,27803.030303003,0
+FTQI.US,D,20220928,000000,18.2259,18.5724,18.216,18.5076,33772.727272694,0
+FTQI.US,D,20220929,000000,18.2318,18.2358,17.9685,18.0279,11433.333333322,0
+FTQI.US,D,20220930,000000,18.1863,18.3051,17.8893,17.8893,18841.414141395,0
+FTQI.US,D,20221003,000000,17.9784,18.315,17.8992,18.2083,27715.151515124,0
+FTQI.US,D,20221004,000000,18.7308,18.7407,18.5427,18.6932,13623.232323219,0
+FTQI.US,D,20221005,000000,18.4041,18.7358,18.3348,18.626,115549.49494938,0
+FTQI.US,D,20221006,000000,18.5427,18.6615,18.5086,18.5086,8488.8888888804,0
+FTQI.US,D,20221007,000000,18.2952,18.2952,17.9091,17.9487,14861.616161601,0
+FTQI.US,D,20221010,000000,17.8794,17.8794,17.731,17.7804,18647.474747456,0
+FTQI.US,D,20221011,000000,17.627,17.8497,17.6081,17.6121,5643.4343434287,0
+FTQI.US,D,20221012,000000,17.622,17.6913,17.5329,17.6121,125524.24242412,0
+FTQI.US,D,20221013,000000,17.2656,18.0378,17.2656,18.0378,10609.09090908,0
+FTQI.US,D,20221014,000000,17.7606,17.8002,17.5325,17.5325,32736.363636331,0
+FTQI.US,D,20221017,000000,17.9784,18.0873,17.9586,18.0139,24092.929292905,0
+FTQI.US,D,20221018,000000,18.2595,18.2595,18.1501,18.1501,509.0909090904,0
+FTQI.US,D,20221019,000000,18.0591,18.0675,17.919,18.0378,1909.090909089,0
+FTQI.US,D,20221020,000000,18.1071,18.1071,17.82,17.82,359445.4545451,0
+FTQI.US,D,20221021,000000,17.81,18.194,17.81,18.1837,13478,0
+FTQI.US,D,20221024,000000,18.12,18.28,18.12,18.2215,16784,0
+FTQI.US,D,20221025,000000,18.46,18.59,18.45,18.55,10774,0
+FTQI.US,D,20221026,000000,18.34,18.64,18.34,18.41,5521,0
+FTQI.US,D,20221027,000000,18.42,18.44,18.26,18.26,5278,0
+FTQI.US,D,20221028,000000,18.49,18.7,18.49,18.665,1121,0
+FTQI.US,D,20221031,000000,18.63,18.64,18.54,18.64,4290,0
+FTQI.US,D,20221101,000000,18.585,18.585,18.43,18.45,7309,0
+FTQI.US,D,20221102,000000,18.48,18.48,18.005,18.005,2559,0
+FTQI.US,D,20221103,000000,17.8618,17.89,17.81,17.81,7102,0
+FTQI.US,D,20221104,000000,18.08,18.09,17.76,17.9794,4312,0
+FTQI.US,D,20221107,000000,17.94,18.2,17.94,18.13,10298,0
+FTQI.US,D,20221108,000000,18.34,18.34,17.94,18.2,9579,0
+FTQI.US,D,20221109,000000,17.99,17.99,17.81,17.81,2376,0
+FTQI.US,D,20221110,000000,18.46,18.6885,18.46,18.6885,13959,0
+FTQI.US,D,20221111,000000,18.58,18.89,18.58,18.8659,1716,0
+FTQI.US,D,20221114,000000,18.74,18.785,18.6881,18.6881,9895,0
+FTQI.US,D,20221115,000000,18.87,18.87,18.7959,18.7959,1041,0
+FTQI.US,D,20221116,000000,18.84,18.84,18.6393,18.6499,71509,0
+FTQI.US,D,20221117,000000,18.5,18.54,18.43,18.43,24631,0
+FTQI.US,D,20221118,000000,18.58,18.68,18.5291,18.68,11618,0
+FTQI.US,D,20221121,000000,18.56,18.56,18.48,18.5203,1404,0
+FTQI.US,D,20221122,000000,18.38,18.58,18.38,18.58,23364,0
+FTQI.US,D,20221123,000000,18.45,18.7,18.45,18.65,4294,0
+FTQI.US,D,20221125,000000,18.65,18.65,18.62,18.62,337,0
+FTQI.US,D,20221128,000000,18.53,18.5399,18.38,18.3922,3038,0
+FTQI.US,D,20221129,000000,18.4,18.4,18.29,18.4,3186,0
+FTQI.US,D,20221130,000000,18.39,18.83,18.3144,18.83,5640,0
+FTQI.US,D,20221201,000000,18.7876,18.97,18.7876,18.97,4404,0
+FTQI.US,D,20221202,000000,18.7799,18.89,18.7799,18.86,2396,0
+FTQI.US,D,20221205,000000,18.67,18.74,18.65,18.74,8296,0
+FTQI.US,D,20221206,000000,18.49,18.5,18.36,18.4223,9209,0
+FTQI.US,D,20221207,000000,18.56,18.58,18.505,18.58,3650,0
+FTQI.US,D,20221208,000000,18.65,18.7351,18.62,18.7351,4324,0
+FTQI.US,D,20221209,000000,18.76,18.8011,18.65,18.65,7086,0
+FTQI.US,D,20221212,000000,18.7,18.84,18.7,18.84,2279,0
+FTQI.US,D,20221213,000000,19.13,19.13,18.94,19.1,1813,0
+FTQI.US,D,20221214,000000,19.01,19.08,18.85,18.9649,3638,0
+FTQI.US,D,20221215,000000,18.73,18.73,18.5414,18.5414,2074,0
+FTQI.US,D,20221216,000000,18.38,18.4101,18.288,18.3835,26472,0
+FTQI.US,D,20221219,000000,18.31,18.31,18.09,18.1833,31590,0
+FTQI.US,D,20221220,000000,18.19,18.21,18.17,18.18,18761,0
+FTQI.US,D,20221221,000000,18.5,18.51,18.43,18.4323,4344,0
+FTQI.US,D,20221222,000000,18.26,18.26,17.83,18.09,4355,0
+FTQI.US,D,20221223,000000,18.01,18.07,17.78,18.07,54287,0
+FTQI.US,D,20221227,000000,17.8,17.83,17.66,17.66,10828,0
+FTQI.US,D,20221228,000000,17.65,17.8,17.57,17.63,11336,0
+FTQI.US,D,20221229,000000,17.8785,18.03,17.84,17.9624,10877,0
+FTQI.US,D,20221230,000000,17.98,18.04,17.7909,18.04,2474,0
+FTQI.US,D,20230103,000000,17.9,17.92,17.745,17.92,1151,0
+FTQI.US,D,20230104,000000,18.04,18.05,17.9,17.9399,9422,0
+FTQI.US,D,20230105,000000,17.76,17.76,17.7,17.7,666,0
+FTQI.US,D,20230106,000000,17.69,18.14,17.69,18.1376,1370,0
+FTQI.US,D,20230109,000000,18.52,18.52,18.2301,18.27,1191,0
+FTQI.US,D,20230110,000000,18.0901,18.4499,18.0901,18.4,2745,0
+FTQI.US,D,20230111,000000,18.52,18.82,18.52,18.82,4033,0
+FTQI.US,D,20230112,000000,18.7527,18.8233,18.58,18.8233,333066,0
+FTQI.US,D,20230113,000000,18.82,18.91,18.74,18.9099,3674,0
+FTQI.US,D,20230117,000000,18.9799,19.01,18.94,18.94,2994,0
+FTQI.US,D,20230118,000000,18.86,18.89,18.82,18.82,1167,0
+FTQI.US,D,20230119,000000,18.67,18.81,18.6693,18.6693,1921,0
+FTQI.US,D,20230120,000000,18.735,18.9391,18.735,18.9391,10126,0
+FTQI.US,D,20230123,000000,19.19,19.22,19.0109,19.22,8267,0
+FTQI.US,D,20230124,000000,18.91,19.04,18.91,18.94,10245,0
+FTQI.US,D,20230125,000000,18.85,18.995,18.85,18.995,2616,0
+FTQI.US,D,20230126,000000,19.045,19.14,19.045,19.14,2871,0
+FTQI.US,D,20230127,000000,19.08,19.21,18.98,19.1522,11091,0
+FTQI.US,D,20230130,000000,19.12,19.12,19.0302,19.06,1104,0
+FTQI.US,D,20230131,000000,19.07,19.19,19.07,19.1819,6296,0
+FTQI.US,D,20230201,000000,19.22,19.44,19.21,19.44,25697,0
+FTQI.US,D,20230202,000000,20.01,20.01,19.3875,19.48,21162,0
+FTQI.US,D,20230203,000000,19.45,19.49,19.38,19.43,14999,0
+FTQI.US,D,20230206,000000,19.24,19.35,19.24,19.295,5633,0
+FTQI.US,D,20230207,000000,19.265,19.3,19.16,19.2846,5820,0
+FTQI.US,D,20230208,000000,19.3732,19.39,19.35,19.38,3146,0
+FTQI.US,D,20230209,000000,19.38,19.381,19.34,19.3429,4950,0
+FTQI.US,D,20230210,000000,19.17,19.31,19.07,19.25,2456,0
+FTQI.US,D,20230213,000000,19.345,19.42,19.345,19.42,8567,0
+FTQI.US,D,20230214,000000,19.41,19.5,19.32,19.5,4548,0
+FTQI.US,D,20230215,000000,19.45,19.59,19.45,19.59,1722,0
+FTQI.US,D,20230216,000000,19.49,19.53,19.43,19.43,464,0
+FTQI.US,D,20230217,000000,19.37,19.46,19.3285,19.46,9461,0
+FTQI.US,D,20230221,000000,19.22,19.2399,19.08,19.1003,10595,0
+FTQI.US,D,20230222,000000,18.9836,18.9836,18.89,18.97,8640,0
+FTQI.US,D,20230223,000000,18.96,19.1,18.88,19.06,1939,0
+FTQI.US,D,20230224,000000,18.85,18.92,18.81,18.92,4582,0
+FTQI.US,D,20230227,000000,18.95,19.04,18.8903,18.91,7839,0
+FTQI.US,D,20230228,000000,19.02,19.05,18.934,18.96,3604,0
+FTQI.US,D,20230301,000000,18.89,18.89,18.81,18.84,5316,0
+FTQI.US,D,20230302,000000,18.57,19,18.57,18.97,8232,0
+FTQI.US,D,20230303,000000,19.03,19.24,19.02,19.24,6312,0
+FTQI.US,D,20230306,000000,19.2878,19.33,19.23,19.23,2119,0
+FTQI.US,D,20230307,000000,19.18,19.18,19.04,19.0848,3476,0
+FTQI.US,D,20230308,000000,19.14,19.16,19.06,19.1353,12014,0
+FTQI.US,D,20230309,000000,19.23,19.23,18.88,18.91,4352,0
+FTQI.US,D,20230310,000000,18.7,18.84,18.6,18.6291,7869,0
+FTQI.US,D,20230313,000000,18.6,18.8248,18.6,18.66,3635,0
+FTQI.US,D,20230314,000000,18.76,19.05,18.76,18.94,20554,0
+FTQI.US,D,20230315,000000,18.85,18.9762,18.85,18.9762,2505,0
+FTQI.US,D,20230316,000000,19.13,19.17,19.11,19.145,10372,0
+FTQI.US,D,20230317,000000,19.1236,19.1267,19.04,19.055,9863,0
+FTQI.US,D,20230320,000000,19.06,19.145,19.06,19.145,8284,0
+FTQI.US,D,20230321,000000,19.14,19.28,19.14,19.21,18751,0
+FTQI.US,D,20230322,000000,19.2164,19.33,19.1081,19.1081,11228,0
+FTQI.US,D,20230323,000000,19.2,19.28,19.1,19.1507,5318,0
+FTQI.US,D,20230324,000000,18.96,19.06,18.92,19.06,11802,0
+FTQI.US,D,20230327,000000,19.06,19.1299,19.06,19.08,4227,0
+FTQI.US,D,20230328,000000,19.08,19.1,18.98,19.0778,11454,0
+FTQI.US,D,20230329,000000,19.16,19.21,19.1302,19.21,4944,0
+FTQI.US,D,20230330,000000,19.28,19.28,19.2,19.215,12303,0
+FTQI.US,D,20230331,000000,19.44,19.44,19.246,19.37,15331,0
+FTQI.US,D,20230403,000000,19.3174,19.37,19.27,19.37,8985,0
+FTQI.US,D,20230404,000000,19.37,19.37,19.26,19.27,6146,0
+FTQI.US,D,20230405,000000,19.48,19.48,19.315,19.37,29751,0
+FTQI.US,D,20230406,000000,19.25,19.3999,19.22,19.384,11825,0
+FTQI.US,D,20230410,000000,19.29,19.4151,19.29,19.4151,24054,0
+FTQI.US,D,20230411,000000,19.42,19.45,19.34,19.3757,37219,0
+FTQI.US,D,20230412,000000,19.46,19.46,19.33,19.3711,14522,0
+FTQI.US,D,20230413,000000,19.47,19.51,19.45,19.4935,9896,0
+FTQI.US,D,20230414,000000,19.56,19.56,19.39,19.44,16139,0
+FTQI.US,D,20230417,000000,19.33,19.54,19.33,19.5055,17774,0
+FTQI.US,D,20230418,000000,19.49,19.57,19.48,19.5408,15325,0
+FTQI.US,D,20230419,000000,19.54,19.5499,19.4601,19.515,17546,0
+FTQI.US,D,20230420,000000,19.43,19.5,19.4,19.44,13300,0
+FTQI.US,D,20230421,000000,19.34,19.34,19.2,19.305,193850,0
+FTQI.US,D,20230424,000000,19.28,19.2998,19.2352,19.2998,3936,0
+FTQI.US,D,20230425,000000,19.22,19.22,19.0855,19.0855,2486,0
+FTQI.US,D,20230426,000000,19.14,19.2444,19.12,19.15,9263,0
+FTQI.US,D,20230427,000000,19.2,19.31,19.19,19.31,18079,0
+FTQI.US,D,20230428,000000,19.39,19.39,19.32,19.385,7194,0
+FTQI.US,D,20230501,000000,19.43,19.45,19.38,19.38,4601,0
+FTQI.US,D,20230502,000000,19.5,19.5,19.24,19.3033,6121,0
+FTQI.US,D,20230503,000000,19.27,19.315,19.18,19.18,1516,0
+FTQI.US,D,20230504,000000,19.1841,19.2099,19.09,19.12,14766,0
+FTQI.US,D,20230505,000000,19.29,19.385,19.29,19.35,5340,0
+FTQI.US,D,20230508,000000,19.31,19.41,19.31,19.36,18510,0
+FTQI.US,D,20230509,000000,19.42,19.42,19.34,19.365,11284,0
+FTQI.US,D,20230510,000000,19.44,19.45,19.35,19.37,9770,0
+FTQI.US,D,20230511,000000,19.34,19.3999,19.32,19.36,11463,0
+FTQI.US,D,20230512,000000,19.3899,19.41,19.3201,19.3802,4297,0
+FTQI.US,D,20230515,000000,19.43,19.4599,19.39,19.39,207222,0
+FTQI.US,D,20230516,000000,19.395,19.4499,19.389,19.3901,15710,0
+FTQI.US,D,20230517,000000,19.43,19.4697,19.365,19.4,4962,0
+FTQI.US,D,20230518,000000,19.436,19.5199,19.42,19.465,11965,0
+FTQI.US,D,20230519,000000,19.46,19.48,19.39,19.45,20457,0
+FTQI.US,D,20230522,000000,19.35,19.5291,19.35,19.46,24711,0
+FTQI.US,D,20230523,000000,19.31,19.32,19.18,19.18,73754,0
+FTQI.US,D,20230524,000000,19.09,19.22,19.09,19.16,26075,0
+FTQI.US,D,20230525,000000,19.26,19.32,19.2518,19.28,16163,0
+FTQI.US,D,20230526,000000,19.45,19.45,19.27,19.335,36375,0
+FTQI.US,D,20230530,000000,19.74,19.74,19.3077,19.3619,55797,0
+FTQI.US,D,20230531,000000,19.4,19.41,19.29,19.3388,28329,0
+FTQI.US,D,20230601,000000,19.4,19.46,19.34,19.46,13932,0
+FTQI.US,D,20230602,000000,19.49,19.5699,19.48,19.5364,22250,0
+FTQI.US,D,20230605,000000,19.55,19.55,19.07,19.4919,23352,0
+FTQI.US,D,20230606,000000,19.43,19.6099,19.43,19.55,59509,0
+FTQI.US,D,20230607,000000,19.6351,19.69,19.615,19.6462,17319,0
+FTQI.US,D,20230608,000000,19.615,19.66,19.59,19.6413,4255,0
+FTQI.US,D,20230609,000000,19.66,19.82,19.56,19.6461,56158,0
+FTQI.US,D,20230612,000000,19.69,19.865,19.6201,19.6571,21995,0
+FTQI.US,D,20230613,000000,19.84,19.84,19.69,19.74,42395,0
+FTQI.US,D,20230614,000000,19.69,19.84,19.68,19.76,214485,0
+FTQI.US,D,20230615,000000,19.76,19.78,19.69,19.7552,47039,0
+FTQI.US,D,20230616,000000,19.76,19.79,19.7227,19.7227,7144,0
+FTQI.US,D,20230620,000000,19.76,19.76,19.703,19.7352,11734,0
+FTQI.US,D,20230621,000000,19.71,19.716,19.62,19.681,13343,0
+FTQI.US,D,20230622,000000,19.66,19.716,19.63,19.68,12205,0
+FTQI.US,D,20230623,000000,19.63,19.69,19.63,19.6452,20022,0
+FTQI.US,D,20230626,000000,19.68,19.68,19.5841,19.5841,12718,0
+FTQI.US,D,20230627,000000,19.54,19.585,19.4,19.5603,17544,0
+FTQI.US,D,20230628,000000,19.595,19.63,19.5904,19.5904,94432,0
+FTQI.US,D,20230629,000000,19.69,19.7,19.62,19.6787,10887,0
+FTQI.US,D,20230630,000000,19.92,19.92,19.75,19.8053,20452,0
+FTQI.US,D,20230703,000000,19.8586,20.1,19.815,19.8498,138765,0
+FTQI.US,D,20230705,000000,19.85,19.86,19.78,19.83,10936,0
+FTQI.US,D,20230706,000000,19.8,19.81,19.6709,19.79,4468,0
+FTQI.US,D,20230707,000000,19.82,19.87,19.79,19.8056,26982,0
+FTQI.US,D,20230710,000000,19.6201,19.84,19.6201,19.804,17916,0
+FTQI.US,D,20230711,000000,19.7918,19.87,19.7918,19.8677,15045,0
+FTQI.US,D,20230712,000000,19.96,19.97,19.9353,19.9353,6554,0
+FTQI.US,D,20230713,000000,19.97,20,19.9699,19.9901,6815,0
+FTQI.US,D,20230714,000000,19.99,19.99,19.9,19.9,23736,0
+FTQI.US,D,20230717,000000,20,20.0199,19.92,19.94,26702,0
+FTQI.US,D,20230718,000000,20.1,20.11,20.015,20.02,48791,0
+FTQI.US,D,20230719,000000,20.07,20.14,20.02,20.08,55854,0
+FTQI.US,D,20230720,000000,20.02,20.0599,19.89,19.89,34353,0
+FTQI.US,D,20230721,000000,19.86,19.86,19.66,19.68,139453,0
+FTQI.US,D,20230724,000000,19.79,19.8299,19.66,19.8,52205,0
+FTQI.US,D,20230725,000000,19.85,19.91,19.8,19.88,15103,0
+FTQI.US,D,20230726,000000,19.8,19.9,19.79,19.89,5139,0
+FTQI.US,D,20230727,000000,20.15,20.15,19.72,19.75,35943,0
+FTQI.US,D,20230728,000000,19.89,19.89,19.82,19.89,11776,0
+FTQI.US,D,20230731,000000,19.95,19.97,19.89,19.97,11343,0
+FTQI.US,D,20230801,000000,19.88,19.92,19.83,19.9,15877,0
+FTQI.US,D,20230802,000000,19.8,19.82,19.58,19.66,15466,0
+FTQI.US,D,20230803,000000,19.6,19.7198,19.57,19.63,13162,0
+FTQI.US,D,20230804,000000,19.68,19.7616,19.54,19.54,4841,0
+FTQI.US,D,20230807,000000,19.64,19.68,19.5501,19.68,16042,0
+FTQI.US,D,20230808,000000,19.55,19.59,19.48,19.59,56177,0
+FTQI.US,D,20230809,000000,19.6,19.6,19.45,19.47,28497,0
+FTQI.US,D,20230810,000000,19.64,19.64,19.47,19.52,22869,0
+FTQI.US,D,20230811,000000,19.5,19.5,19.36,19.47,228779,0
+FTQI.US,D,20230814,000000,19.48,19.62,19.4098,19.62,10207,0
+FTQI.US,D,20230815,000000,19.65,19.65,19.39,19.46,13038,0
+FTQI.US,D,20230816,000000,19.45,19.58,19.32,19.32,39668,0
+FTQI.US,D,20230817,000000,19.34,19.34,19.13,19.15,39191,0
+FTQI.US,D,20230818,000000,19.06,19.16,19,19.14,34281,0
+FTQI.US,D,20230821,000000,19.1,19.33,19.1,19.27,31181,0
+FTQI.US,D,20230822,000000,19.13,19.1894,19.11,19.14,35907,0
+FTQI.US,D,20230823,000000,19.19,19.32,19.17,19.2928,76889,0
+FTQI.US,D,20230824,000000,19.34,19.34,19.1183,19.1183,38270,0
+FTQI.US,D,20230825,000000,19.18,19.27,19.11,19.24,39190,0
+FTQI.US,D,20230828,000000,19.32,19.35,19.26,19.34,64602,0
+FTQI.US,D,20230829,000000,19.4,19.53,19.33,19.5273,89395,0
+FTQI.US,D,20230830,000000,19.53,19.6,19.52,19.545,60929,0
+FTQI.US,D,20230831,000000,19.72,19.72,19.57,19.6103,122039,0
+FTQI.US,D,20230901,000000,19.82,19.83,19.6,19.64,66162,0
+FTQI.US,D,20230905,000000,19.64,19.64,19.5754,19.61,43905,0
+FTQI.US,D,20230906,000000,19.63,19.63,19.48,19.55,49856,0
+FTQI.US,D,20230907,000000,19.45,19.539,19.28,19.52,113736,0
+FTQI.US,D,20230908,000000,19.63,19.63,19.51,19.5297,78529,0
+FTQI.US,D,20230911,000000,19.63,19.64,19.57,19.64,52109,0
+FTQI.US,D,20230912,000000,19.72,19.72,19.53,19.5456,51638,0
+FTQI.US,D,20230913,000000,19.6,19.61,19.54,19.5916,65778,0
+FTQI.US,D,20230914,000000,19.67,19.68,19.63,19.68,57738,0
+FTQI.US,D,20230915,000000,19.68,19.74,19.5001,19.5227,99729,0
+FTQI.US,D,20230918,000000,19.56,19.585,19.45,19.5353,89608,0
+FTQI.US,D,20230919,000000,19.59,19.59,19.43,19.54,79553,0
+FTQI.US,D,20230920,000000,19.69,19.69,19.39,19.39,76859,0
+FTQI.US,D,20230921,000000,19.34,19.34,19.1,19.1,73915,0
+FTQI.US,D,20230922,000000,19.1,19.1,18.9,18.91,71478,0
+FTQI.US,D,20230925,000000,18.92,18.99,18.84,18.98,54724,0
+FTQI.US,D,20230926,000000,18.99,18.99,18.66,18.71,100460,0
+FTQI.US,D,20230927,000000,18.85,18.85,18.58,18.74,81919,0
+FTQI.US,D,20230928,000000,18.73,18.92,18.7,18.86,30486,0
+FTQI.US,D,20230929,000000,19.08,19.08,18.81,18.87,55089,0
+FTQI.US,D,20231002,000000,18.91,18.94,18.79,18.91,94883,0
+FTQI.US,D,20231003,000000,18.9,18.9,18.6799,18.72,41325,0
+FTQI.US,D,20231004,000000,18.77,18.87,18.7,18.87,60206,0
+FTQI.US,D,20231005,000000,18.83,18.86,18.74,18.86,30726,0
+FTQI.US,D,20231006,000000,18.78,19.05,18.75,19.03,64688,0
+FTQI.US,D,20231009,000000,18.99,19.1,18.9627,19.07,46169,0
+FTQI.US,D,20231010,000000,19.12,19.2,19.11,19.17,219754,0
+FTQI.US,D,20231011,000000,19.25,19.25,19.13,19.24,36579,0
+FTQI.US,D,20231012,000000,19.35,19.35,19.1301,19.2,42049,0
+FTQI.US,D,20231013,000000,19.28,19.28,19.07,19.11,63713,0
+FTQI.US,D,20231016,000000,19.59,19.59,19.16,19.25,53785,0
+FTQI.US,D,20231017,000000,19.15,19.27,19.11,19.24,58122,0
+FTQI.US,D,20231018,000000,19.22,19.22,19.02,19.08,251999,0
+FTQI.US,D,20231019,000000,19.37,19.37,18.8866,18.92,64474,0
+FTQI.US,D,20231020,000000,18.91,18.91,18.6925,18.73,74317,0
+FTQI.US,D,20231023,000000,18.71,18.89,18.595,18.77,50814,0
+FTQI.US,D,20231024,000000,18.77,18.77,18.58,18.75,52068,0
+FTQI.US,D,20231025,000000,18.77,18.77,18.4001,18.46,70336,0
+FTQI.US,D,20231026,000000,18.48,18.5,18.1501,18.24,53042,0
+FTQI.US,D,20231027,000000,18.4,18.445,18.265,18.31,55670,0
+FTQI.US,D,20231030,000000,18.52,18.52,18.3417,18.47,61532,0
+FTQI.US,D,20231031,000000,18.44,18.58,18.4,18.58,48066,0
+FTQI.US,D,20231101,000000,18.665,18.81,18.61,18.8,139203,0
+FTQI.US,D,20231102,000000,19.11,19.11,18.9,19.05,50668,0
+FTQI.US,D,20231103,000000,19.06,19.195,19.0304,19.16,111335,0
+FTQI.US,D,20231106,000000,19.17,19.2,19.12,19.2,39174,0
+FTQI.US,D,20231107,000000,19.16,19.27,19.1301,19.24,45710,0
+FTQI.US,D,20231108,000000,19.18,19.3,19.18,19.29,115051,0
+FTQI.US,D,20231109,000000,19.3,19.32,19.19,19.24,63326,0
+FTQI.US,D,20231110,000000,19.22,19.37,19.22,19.37,74228,0
+FTQI.US,D,20231113,000000,19.34,19.4,19.3045,19.38,85297,0
+FTQI.US,D,20231114,000000,19.51,19.65,19.43,19.52,87806,0
+FTQI.US,D,20231115,000000,19.52,19.55,19.5,19.53,39029,0
+FTQI.US,D,20231116,000000,19.5,19.55,19.48,19.55,83402,0
+FTQI.US,D,20231117,000000,19.6,19.6,19.51,19.56,81531,0
+FTQI.US,D,20231120,000000,19.56,19.6663,19.56,19.65,30048,0
+FTQI.US,D,20231121,000000,19.435,19.47,19.3901,19.45,46131,0
+FTQI.US,D,20231122,000000,19.51,19.54,19.4601,19.51,57359,0
+FTQI.US,D,20231124,000000,19.52,19.54,19.474,19.53,48344,0
+FTQI.US,D,20231127,000000,19.54,19.55,19.51,19.53,43274,0
+FTQI.US,D,20231128,000000,19.53,19.5676,19.4851,19.54,45014,0
+FTQI.US,D,20231129,000000,19.59,19.6085,19.52,19.54,60293,0
+FTQI.US,D,20231130,000000,19.57,19.57,19.48,19.56,47664,0
+FTQI.US,D,20231201,000000,19.56,19.64,19.51,19.63,57092,0
+FTQI.US,D,20231204,000000,19.58,19.61,19.52,19.6,40064,0
+FTQI.US,D,20231205,000000,19.59,19.64,19.575,19.63,38427,0
+FTQI.US,D,20231206,000000,19.69,19.69,19.56,19.57,70704,0
+FTQI.US,D,20231207,000000,19.63,19.65,19.5959,19.64,45665,0
+FTQI.US,D,20231208,000000,19.64,19.71,19.6243,19.71,70812,0
+FTQI.US,D,20231211,000000,19.75,19.75,19.6302,19.68,46212,0
+FTQI.US,D,20231212,000000,19.69,19.74,19.66,19.72,77689,0
+FTQI.US,D,20231213,000000,19.76,19.94,19.72,19.86,59789,0
+FTQI.US,D,20231214,000000,19.91,19.91,19.8,19.87,42356,0
+FTQI.US,D,20231215,000000,19.88,19.9099,19.8201,19.89,69999,0
+FTQI.US,D,20231218,000000,19.9,19.97,19.8859,19.95,62733,0
+FTQI.US,D,20231219,000000,19.99,20.02,19.95,20.02,174432,0
+FTQI.US,D,20231220,000000,20.04,20.06,19.89,19.91,67604,0
+FTQI.US,D,20231221,000000,19.99,20.0099,19.9042,20,54970,0
+FTQI.US,D,20231222,000000,19.82,19.85,19.78,19.79,47745,0
+FTQI.US,D,20231226,000000,19.85,19.88,19.84,19.87,33781,0
+FTQI.US,D,20231227,000000,19.87,19.9,19.85,19.85,45455,0
+FTQI.US,D,20231228,000000,19.89,19.94,19.88,19.92,49402,0
+FTQI.US,D,20231229,000000,19.86,19.9394,19.82,19.82,78386,0
+FTQI.US,D,20240102,000000,19.735,19.81,19.735,19.76,41735,0
+FTQI.US,D,20240103,000000,19.74,19.76,19.64,19.67,55660,0
+FTQI.US,D,20240104,000000,19.66,19.715,19.62,19.64,69098,0
+FTQI.US,D,20240105,000000,19.66,19.725,19.6,19.66,122675,0
+FTQI.US,D,20240108,000000,19.69,19.84,19.66,19.84,128300,0
+FTQI.US,D,20240109,000000,19.82,19.83,19.77,19.81,154395,0
+FTQI.US,D,20240110,000000,19.85,19.88,19.82,19.87,74915,0
+FTQI.US,D,20240111,000000,19.92,19.93,19.785,19.89,144865,0
+FTQI.US,D,20240112,000000,19.93,19.94,19.86,19.93,74332,0
+FTQI.US,D,20240116,000000,19.94,19.94,19.86,19.9,64704,0
+FTQI.US,D,20240117,000000,19.86,19.88,19.8,19.88,56039,0
+FTQI.US,D,20240118,000000,19.93,19.98,19.8713,19.98,70458,0
+FTQI.US,D,20240119,000000,20.03,20.1099,19.98,20.07,211951,0
+FTQI.US,D,20240122,000000,20.12,20.15,20.09,20.13,93198,0
+FTQI.US,D,20240123,000000,19.96,19.9699,19.91,19.92,81624,0
+FTQI.US,D,20240124,000000,20.04,20.07,19.96,19.99,173071,0
+FTQI.US,D,20240125,000000,20.03,20.06,19.9901,20.05,472431,0
+FTQI.US,D,20240126,000000,20.07,20.085,20.0001,20.04,278145,0
+FTQI.US,D,20240129,000000,20.07,20.14,20.042,20.13,130299,0
+FTQI.US,D,20240130,000000,20.15,20.15,20.05,20.09,163173,0
+FTQI.US,D,20240131,000000,20.02,20.08,19.887,19.91,111028,0
+FTQI.US,D,20240201,000000,19.93,20.08,19.88,20.08,107853,0
+FTQI.US,D,20240202,000000,20.13,20.23,20.1,20.2,83669,0
+FTQI.US,D,20240205,000000,20.22,20.22,20.1,20.17,112438,0
+FTQI.US,D,20240206,000000,20.21,20.23,20.18,20.23,146600,0
+FTQI.US,D,20240207,000000,20.27,20.29,20.23,20.28,155231,0
+FTQI.US,D,20240208,000000,20.3,20.32,20.27,20.32,88308,0
+FTQI.US,D,20240209,000000,20.29,20.38,20.29,20.37,108049,0
+FTQI.US,D,20240212,000000,20.39,20.4099,20.33,20.36,88557,0
+FTQI.US,D,20240213,000000,20.15,20.29,20.15,20.23,105453,0
+FTQI.US,D,20240214,000000,20.29,20.33,20.235,20.32,85089,0
+FTQI.US,D,20240215,000000,20.36,20.37,20.292,20.36,146715,0
+FTQI.US,D,20240216,000000,20.35,20.35,20.2,20.23,119817,0
+FTQI.US,D,20240220,000000,20.18,20.18,20.01,20.09,107867,0
+FTQI.US,D,20240221,000000,19.91,19.92,19.805,19.92,120381,0
+FTQI.US,D,20240222,000000,20.17,20.24,20.13,20.22,167960,0
+FTQI.US,D,20240223,000000,20.31,20.31,20.235,20.27,146826,0
+FTQI.US,D,20240226,000000,20.26,20.2896,20.2399,20.25,110188,0
+FTQI.US,D,20240227,000000,20.27,20.3,20.23,20.29,137482,0
+FTQI.US,D,20240228,000000,20.29,20.31,20.22,20.29,119791,0
+FTQI.US,D,20240229,000000,20.37,20.39,20.28,20.37,103705,0
+FTQI.US,D,20240301,000000,20.42,20.5,20.406,20.49,108143,0
+FTQI.US,D,20240304,000000,20.5,20.56,20.448,20.53,107586,0
+FTQI.US,D,20240305,000000,20.47,20.47,20.27,20.34,187786,0
+FTQI.US,D,20240306,000000,20.47,20.47,20.3525,20.41,128292,0
+FTQI.US,D,20240307,000000,20.5,20.55,20.4678,20.53,160209,0
+FTQI.US,D,20240308,000000,20.53,20.62,20.46,20.47,75913,0
+FTQI.US,D,20240311,000000,20.43,20.45,20.35,20.41,123563,0
+FTQI.US,D,20240312,000000,20.54,20.62,20.45,20.61,118668,0
+FTQI.US,D,20240313,000000,20.61,20.6199,20.54,20.58,189375,0
+FTQI.US,D,20240314,000000,20.64,20.64,20.48,20.56,192736,0
+FTQI.US,D,20240315,000000,20.5,20.5,20.379,20.41,78035,0
+FTQI.US,D,20240318,000000,20.49,20.57,20.47,20.49,76245,0
+FTQI.US,D,20240319,000000,20.45,20.54,20.38,20.52,88730,0
+FTQI.US,D,20240320,000000,20.56,20.68,20.4944,20.68,164550,0
+FTQI.US,D,20240321,000000,20.85,20.85,20.4901,20.51,87471,0
+FTQI.US,D,20240322,000000,20.53,20.53,20.4653,20.5,111930,0
+FTQI.US,D,20240325,000000,20.47,20.52,20.47,20.48,86735,0
+FTQI.US,D,20240326,000000,20.54,20.54,20.44,20.44,135996,0
+FTQI.US,D,20240327,000000,20.54,20.54,20.42,20.52,87077,0
+FTQI.US,D,20240328,000000,20.56,20.56,20.4732,20.54,101103,0
+FTQI.US,D,20240401,000000,20.64,20.64,20.4901,20.52,90416,0
+FTQI.US,D,20240402,000000,20.42,20.45,20.35,20.44,131114,0
+FTQI.US,D,20240403,000000,20.42,20.51,20.3783,20.49,70705,0
+FTQI.US,D,20240404,000000,20.59,20.62,20.315,20.33,102023,0
+FTQI.US,D,20240405,000000,20.37,20.58,20.3326,20.47,317427,0
+FTQI.US,D,20240408,000000,20.52,20.56,20.489,20.52,66240,0
+FTQI.US,D,20240409,000000,20.63,20.63,20.41,20.54,115242,0
+FTQI.US,D,20240410,000000,20.43,20.45,20.34,20.41,217970,0
+FTQI.US,D,20240411,000000,20.43,20.58,20.4,20.57,161185,0
+FTQI.US,D,20240412,000000,20.49,20.49,20.314,20.38,94486,0
+FTQI.US,D,20240415,000000,20.48,20.48,20.0701,20.11,224405,0
+FTQI.US,D,20240416,000000,20.13,20.16,20.0571,20.11,153854,0
+FTQI.US,D,20240417,000000,20.21,20.21,19.91,19.95,180062,0
+FTQI.US,D,20240418,000000,19.99,20.0699,19.8601,19.9,123377,0
+FTQI.US,D,20240419,000000,19.85,19.85,19.57,19.63,108196,0
+FTQI.US,D,20240422,000000,19.65,19.84,19.6149,19.78,71855,0
+FTQI.US,D,20240423,000000,19.68,19.88,19.6581,19.8,205967,0
+FTQI.US,D,20240424,000000,19.87,19.91,19.765,19.84,115547,0
+FTQI.US,D,20240425,000000,19.66,19.78,19.56,19.78,131232,0
+FTQI.US,D,20240426,000000,19.91,19.98,19.885,19.94,78530,0
+FTQI.US,D,20240429,000000,19.96,20.02,19.93,19.99,92901,0
+FTQI.US,D,20240430,000000,19.99,20,19.79,19.8,144053,0
+FTQI.US,D,20240501,000000,19.78,19.935,19.6905,19.74,322079,0
+FTQI.US,D,20240502,000000,19.89,19.92,19.75,19.9,99982,0
+FTQI.US,D,20240503,000000,20.12,20.2,20.05,20.09,106653,0
+FTQI.US,D,20240506,000000,20.18,20.27,20.1001,20.27,56156,0
+FTQI.US,D,20240507,000000,20.31,20.32,20.2357,20.3,82386,0
+FTQI.US,D,20240508,000000,20.27,20.3,20.25,20.29,85597,0
+FTQI.US,D,20240509,000000,20.32,20.37,20.2647,20.35,103261,0
+FTQI.US,D,20240510,000000,20.39,20.39,20.2801,20.33,105822,0
+FTQI.US,D,20240513,000000,20.35,20.37,20.3113,20.34,133707,0
+FTQI.US,D,20240514,000000,20.37,20.44,20.3221,20.42,106293,0
+FTQI.US,D,20240515,000000,20.49,20.56,20.4554,20.55,138972,0
+FTQI.US,D,20240516,000000,20.57,20.59,20.51,20.52,133286,0
+FTQI.US,D,20240517,000000,20.57,20.57,20.455,20.53,70810,0
+FTQI.US,D,20240520,000000,20.53,20.59,20.48,20.57,72216,0
+FTQI.US,D,20240521,000000,20.37,20.41,20.29,20.4,63007,0
+FTQI.US,D,20240522,000000,20.39,20.4,20.28,20.35,121245,0
+FTQI.US,D,20240523,000000,20.45,20.46,20.195,20.25,98454,0
+FTQI.US,D,20240524,000000,20.3,20.33,20.25,20.32,81592,0
+FTQI.US,D,20240528,000000,20.33,20.37,20.2901,20.34,63364,0
+FTQI.US,D,20240529,000000,20.35,20.35,20.2142,20.27,120372,0
+FTQI.US,D,20240530,000000,20.21,20.22,20.12,20.15,129308,0
+FTQI.US,D,20240531,000000,20.23,20.23,20.01,20.22,116686,0
+FTQI.US,D,20240603,000000,20.27,20.275,20.09,20.19,124269,0
+FTQI.US,D,20240604,000000,20.2,20.2,20.07,20.15,111386,0
+FTQI.US,D,20240605,000000,20.26,20.3,20.185,20.3,241252,0
+FTQI.US,D,20240606,000000,20.31,20.31,20.25,20.29,209951,0
+FTQI.US,D,20240607,000000,20.28,20.31,20.1945,20.27,130056,0
+FTQI.US,D,20240610,000000,20.26,20.32,20.2096,20.31,113425,0
+FTQI.US,D,20240611,000000,20.32,20.37,20.25,20.36,125735,0
+FTQI.US,D,20240612,000000,20.48,20.57,20.47,20.49,279162,0
+FTQI.US,D,20240613,000000,20.59,20.59,20.4201,20.51,192151,0
+FTQI.US,D,20240614,000000,20.5,20.5,20.41,20.46,95077,0
+FTQI.US,D,20240617,000000,20.5,20.54,20.4136,20.54,114335,0
+FTQI.US,D,20240618,000000,20.5,20.57,20.5,20.57,72825,0
+FTQI.US,D,20240620,000000,20.59,20.59,20.4508,20.51,93292,0
+FTQI.US,D,20240621,000000,20.52,20.52,20.4281,20.5,67339,0
+FTQI.US,D,20240624,000000,20.49,20.53,20.4305,20.44,96541,0
+FTQI.US,D,20240625,000000,20.49,20.5,20.44,20.5,131711,0
+FTQI.US,D,20240626,000000,20.5,20.54,20.4501,20.53,117081,0
+FTQI.US,D,20240627,000000,20.4,20.44,20.3262,20.44,86029,0
+FTQI.US,D,20240628,000000,20.46,20.53,20.37,20.42,181793,0
+FTQI.US,D,20240701,000000,20.44,20.46,20.36,20.46,64767,0
+FTQI.US,D,20240702,000000,20.47,20.52,20.3981,20.52,159709,0
+FTQI.US,D,20240703,000000,20.57,20.57,20.51,20.56,90992,0
+FTQI.US,D,20240705,000000,20.6,20.6,20.5405,20.6,58461,0
+FTQI.US,D,20240708,000000,20.68,20.68,20.6001,20.67,153937,0
+FTQI.US,D,20240709,000000,20.68,20.68,20.58,20.64,181593,0
+FTQI.US,D,20240710,000000,20.68,20.68,20.59,20.66,174294,0
+FTQI.US,D,20240711,000000,20.72,20.72,20.645,20.72,145931,0
+FTQI.US,D,20240712,000000,20.75,20.8,20.705,20.76,88373,0
+FTQI.US,D,20240715,000000,20.8,20.85,20.7601,20.81,130163,0
+FTQI.US,D,20240716,000000,20.89,20.93,20.82,20.92,147738,0
+FTQI.US,D,20240717,000000,20.84,20.84,20.52,20.52,201571,0
+FTQI.US,D,20240718,000000,20.6,20.62,20.31,20.44,63545,0
+FTQI.US,D,20240719,000000,20.44,20.47,20.29,20.34,71692,0
+FTQI.US,D,20240722,000000,20.52,20.6,20.4201,20.57,124523,0
+FTQI.US,D,20240723,000000,20.36,20.46,20.32,20.4,475227,0
+FTQI.US,D,20240724,000000,20.27,20.27,19.86,19.9,108163,0
+FTQI.US,D,20240725,000000,19.93,20.06,19.6201,19.74,137989,0
+FTQI.US,D,20240726,000000,19.9,20.03,19.81,19.97,179259,0
+FTQI.US,D,20240729,000000,20.1,20.1,19.8728,19.94,69485,0
+FTQI.US,D,20240730,000000,20.04,20.04,19.6501,19.79,111780,0
+FTQI.US,D,20240731,000000,20.13,20.24,20.0123,20.19,126463,0
+FTQI.US,D,20240801,000000,20.19,20.36,19.7301,19.88,213200,0
+FTQI.US,D,20240802,000000,19.66,19.66,19.31,19.52,280760,0
+FTQI.US,D,20240805,000000,18.75,19.2083,18.23,18.95,155375,0
+FTQI.US,D,20240806,000000,19.03,19.39,18.96,19.15,132933,0
+FTQI.US,D,20240807,000000,19.33,19.4899,18.97,19,343970,0
+FTQI.US,D,20240808,000000,19.25,19.51,19.16,19.49,127050,0
+FTQI.US,D,20240809,000000,19.53,19.63,19.45,19.63,82025,0
+FTQI.US,D,20240812,000000,19.68,19.72,19.57,19.65,99218,0
+FTQI.US,D,20240813,000000,19.7,19.92,19.7,19.92,70074,0
+FTQI.US,D,20240814,000000,19.92,20.01,19.86,19.97,70824,0
+FTQI.US,D,20240815,000000,20.07,20.2193,20.07,20.19,76418,0
+FTQI.US,D,20240816,000000,20.19,20.21,20.0701,20.2,64476,0
+FTQI.US,D,20240819,000000,20.22,20.28,20.14,20.28,71250,0
+FTQI.US,D,20240820,000000,20.3,20.3399,20.1924,20.27,101068,0
+FTQI.US,D,20240821,000000,20.09,20.14,20.01,20.1,219278,0
+FTQI.US,D,20240822,000000,20.18,20.18,20.01,20.04,77489,0
+FTQI.US,D,20240823,000000,20.12,20.2,20.02,20.19,81743,0
+FTQI.US,D,20240826,000000,20.25,20.25,20.1101,20.17,92270,0
+FTQI.US,D,20240827,000000,20.15,20.2012,20.0501,20.2,109010,0
+FTQI.US,D,20240828,000000,20.12,20.18,20,20.08,102513,0
+FTQI.US,D,20240829,000000,20.17,20.25,20.1101,20.12,90882,0
+FTQI.US,D,20240830,000000,20.18,20.25,20.0701,20.23,114699,0
+FTQI.US,D,20240903,000000,20.2,20.2,19.85,19.91,142826,0
+FTQI.US,D,20240904,000000,19.86,19.9685,19.81,19.9,126112,0
+FTQI.US,D,20240905,000000,19.91,20.03,19.8601,19.93,91506,0
+FTQI.US,D,20240906,000000,19.96,19.96,19.5358,19.6,117485,0
+FTQI.US,D,20240909,000000,19.75,19.8299,19.685,19.78,54871,0
+FTQI.US,D,20240910,000000,19.84,19.88,19.7184,19.88,51661,0
+FTQI.US,D,20240911,000000,19.88,20.09,19.6805,20.07,80265,0
+FTQI.US,D,20240912,000000,20.12,20.2199,20.06,20.21,74757,0
+FTQI.US,D,20240913,000000,20.26,20.33,20.245,20.32,67948,0
+FTQI.US,D,20240916,000000,20.31,20.3375,20.23,20.33,61240,0
+FTQI.US,D,20240917,000000,20.41,20.42,20.29,20.36,107053,0
+FTQI.US,D,20240918,000000,20.39,20.44,20.31,20.34,128964,0
+FTQI.US,D,20240919,000000,20.53,20.61,20.4708,20.6,133967,0
+FTQI.US,D,20240920,000000,20.61,20.62,20.535,20.6,62866,0
+FTQI.US,D,20240923,000000,20.6,20.6499,20.55,20.63,114434,0
+FTQI.US,D,20240924,000000,20.67,20.67,20.57,20.66,80982,0
+FTQI.US,D,20240925,000000,20.67,20.68,20.6,20.63,170488,0
+FTQI.US,D,20240926,000000,20.5,20.5,20.3626,20.4,85929,0
+FTQI.US,D,20240927,000000,20.46,20.46,20.35,20.39,95716,0
+FTQI.US,D,20240930,000000,20.39,20.4838,20.3332,20.48,93464,0
+FTQI.US,D,20241001,000000,20.46,20.46,20.2113,20.33,114126,0
+FTQI.US,D,20241002,000000,20.32,20.37,20.25,20.34,84588,0
+FTQI.US,D,20241003,000000,20.31,20.38,20.27,20.3,73826,0
+FTQI.US,D,20241004,000000,20.47,20.49,20.36,20.48,107306,0
+FTQI.US,D,20241007,000000,20.45,20.4593,20.31,20.34,82565,0
+FTQI.US,D,20241008,000000,20.43,20.51,20.41,20.5,128876,0
+FTQI.US,D,20241009,000000,20.5,20.57,20.475,20.56,82784,0
+FTQI.US,D,20241010,000000,20.54,20.55,20.49,20.53,114451,0
+FTQI.US,D,20241011,000000,20.54,20.6231,20.53,20.62,75075,0
+FTQI.US,D,20241014,000000,20.65,20.68,20.6101,20.68,65111,0
+FTQI.US,D,20241015,000000,20.73,20.74,20.655,20.69,143901,0
+FTQI.US,D,20241016,000000,20.7,20.74,20.635,20.73,113958,0
+FTQI.US,D,20241017,000000,20.83,20.83,20.7194,20.74,159528,0
+FTQI.US,D,20241018,000000,20.82,20.82,20.76,20.81,90200,0
+FTQI.US,D,20241021,000000,20.83,20.83,20.6684,20.77,182825,0
+FTQI.US,D,20241022,000000,20.5,20.55,20.465,20.53,151359,0
+FTQI.US,D,20241023,000000,20.51,20.5223,20.3035,20.39,170677,0
+FTQI.US,D,20241024,000000,20.47,20.48,20.4,20.4,210323,0
+FTQI.US,D,20241025,000000,20.46,20.6,20.46,20.5,110676,0
+FTQI.US,D,20241028,000000,20.61,20.62,20.5549,20.58,95958,0
+FTQI.US,D,20241029,000000,20.55,20.62,20.5,20.62,138381,0
+FTQI.US,D,20241030,000000,20.62,20.64,20.5161,20.54,133046,0
+FTQI.US,D,20241031,000000,20.42,20.42,20.2101,20.23,169669,0
+FTQI.US,D,20241101,000000,20.28,20.4131,20.26,20.29,166919,0
+FTQI.US,D,20241104,000000,20.28,20.37,20.2236,20.3,110298,0
+FTQI.US,D,20241105,000000,20.37,20.51,20.3659,20.51,77460,0
+FTQI.US,D,20241106,000000,20.87,20.9999,20.6801,20.88,96948,0
+FTQI.US,D,20241107,000000,20.97,20.97,20.9004,20.95,87034,0
+FTQI.US,D,20241108,000000,21,21.14,21,21.11,108274,0
+FTQI.US,D,20241111,000000,21.15,21.1584,21.1,21.13,72954,0
+FTQI.US,D,20241112,000000,21.14,21.185,21.0176,21.09,108938,0
+FTQI.US,D,20241113,000000,21.13,21.1499,21.0401,21.05,71858,0
+FTQI.US,D,20241114,000000,21.05,21.05,20.9101,20.94,108986,0
+FTQI.US,D,20241115,000000,20.89,20.89,20.57,20.67,105745,0
+FTQI.US,D,20241118,000000,20.74,20.795,20.63,20.7,1899219,0
+FTQI.US,D,20241119,000000,20.7,20.89,20.66,20.89,120530,0
+FTQI.US,D,20241120,000000,20.95,20.95,20.74,20.89,1527672,0
+FTQI.US,D,20241121,000000,20.85,20.85,20.65,20.77,307876,0
+FTQI.US,D,20241122,000000,20.8,20.89,20.7732,20.89,212492,0
+FTQI.US,D,20241125,000000,21.02,21.0339,20.91,20.98,157919,0
+FTQI.US,D,20241126,000000,21.06,21.13,21.0187,21.12,82587,0
+FTQI.US,D,20241127,000000,21.15,21.15,20.99,21.08,83075,0
+FTQI.US,D,20241129,000000,21.2,21.21,21.0905,21.18,80328,0
+FTQI.US,D,20241202,000000,21.2,21.22,21.1501,21.19,79308,0
+FTQI.US,D,20241203,000000,21.2,21.28,21.1801,21.27,101657,0
+FTQI.US,D,20241204,000000,21.35,21.425,21.32,21.37,127492,0
+FTQI.US,D,20241205,000000,21.42,21.45,21.3734,21.4,78392,0
+FTQI.US,D,20241206,000000,21.45,21.47,21.3887,21.46,106871,0
+FTQI.US,D,20241209,000000,21.46,21.46,21.34,21.38,131374,0
+FTQI.US,D,20241210,000000,21.4,21.41,21.305,21.34,114738,0
+FTQI.US,D,20241211,000000,21.39,21.47,21.37,21.46,69738,0
+FTQI.US,D,20241212,000000,21.39,21.4922,21.37,21.42,198435,0
+FTQI.US,D,20241213,000000,21.3,21.3,21.17,21.25,151094,0
+FTQI.US,D,20241216,000000,21.3,21.315,21.24,21.28,116632,0
+FTQI.US,D,20241217,000000,21.26,21.26,21.18,21.24,171698,0
+FTQI.US,D,20241218,000000,21.25,21.26,20.81,20.82,218603,0
+FTQI.US,D,20241219,000000,20.96,20.9902,20.8076,20.81,118739,0
+FTQI.US,D,20241220,000000,20.69,21.09,20.63,20.95,142878,0
+FTQI.US,D,20241223,000000,21,21.11,20.87,21.1,224986,0
+FTQI.US,D,20241224,000000,21.2,21.3,21.1302,21.3,171469,0
+FTQI.US,D,20241226,000000,21.3,21.33,21.22,21.33,133768,0
+FTQI.US,D,20241227,000000,21.25,21.25,20.9801,21.12,38581,0
+FTQI.US,D,20241230,000000,20.94,21.03,20.79,20.99,246663,0
+FTQI.US,D,20241231,000000,21.01,21.02,20.81,20.82,61888,0
+FTQI.US,D,20250102,000000,21.08,21.08,20.65,20.8,133036,0
+FTQI.US,D,20250103,000000,20.9,21.06,20.875,21.05,62748,0
+FTQI.US,D,20250106,000000,21.21,21.259,21.1131,21.19,182420,0
+FTQI.US,D,20250107,000000,21.25,21.25,20.83,20.91,191331,0
+FTQI.US,D,20250108,000000,20.94,20.988,20.8047,20.96,119659,0
+FTQI.US,D,20250110,000000,20.87,20.87,20.54,20.69,134057,0
+FTQI.US,D,20250113,000000,20.58,20.68,20.44,20.67,135145,0
+FTQI.US,D,20250114,000000,20.75,20.8,20.5555,20.66,160781,0
+FTQI.US,D,20250115,000000,20.94,21.03,20.9001,21.01,105236,0
+FTQI.US,D,20250116,000000,21.06,21.06,20.94,20.94,105941,0
+FTQI.US,D,20250117,000000,21.14,21.1797,21.0709,21.11,124998,0
+FTQI.US,D,20250121,000000,21.19,21.26,21.1,21.26,161650,0
+FTQI.US,D,20250122,000000,21.21,21.2399,21.16,21.18,185740,0
+FTQI.US,D,20250123,000000,21.18,21.25,21.1019,21.25,350150,0
+FTQI.US,D,20250124,000000,21.25,21.3077,21.19,21.23,496605,0
+FTQI.US,D,20250127,000000,20.9,21.1326,20.62,20.78,1610885,0
+FTQI.US,D,20250128,000000,20.93,21.08,20.784,21.04,687690,0
+FTQI.US,D,20250129,000000,21.05,21.05,20.8658,20.99,254640,0
+FTQI.US,D,20250130,000000,21.11,21.17,21,21.12,226558,0
+FTQI.US,D,20250131,000000,21.21,21.25,20.99,21.05,240773,0
+FTQI.US,D,20250203,000000,21.23,21.23,20.69,20.91,234796,0
+FTQI.US,D,20250204,000000,20.92,21.05,20.92,21.04,203019,0
+FTQI.US,D,20250205,000000,21.04,21.13,21,21.13,143452,0
+FTQI.US,D,20250206,000000,21.13,21.17,21.04,21.17,176945,0
+FTQI.US,D,20250207,000000,21.19,21.23,20.9701,21.03,145964,0
+FTQI.US,D,20250210,000000,21.13,21.15,21.07,21.12,167539,0
+FTQI.US,D,20250211,000000,21.07,21.085,21.01,21.08,121210,0
+FTQI.US,D,20250212,000000,20.97,21.18,20.93,21.08,178491,0
+FTQI.US,D,20250213,000000,21.17,21.31,21.15,21.28,226165,0
+FTQI.US,D,20250214,000000,21.28,21.33,21.27,21.32,150630,0
+FTQI.US,D,20250218,000000,21.36,21.36,21.22,21.29,242893,0
+FTQI.US,D,20250219,000000,21.28,21.33,21.23,21.32,156752,0
+FTQI.US,D,20250220,000000,21.32,21.32,21.1,21.24,201294,0
+FTQI.US,D,20250221,000000,21.05,21.05,20.66,20.7,191620,0
+FTQI.US,D,20250224,000000,20.79,20.79,20.55,20.59,195406,0
+FTQI.US,D,20250225,000000,20.59,20.59,20.28,20.45,208614,0
+FTQI.US,D,20250226,000000,20.55,20.67,20.4101,20.5,129221,0
+FTQI.US,D,20250227,000000,20.62,20.62,20.035,20.05,243117,0
+FTQI.US,D,20250228,000000,20.03,20.35,19.92,20.35,173504,0
+FTQI.US,D,20250303,000000,20.36,20.4445,19.81,19.91,273363,0
+FTQI.US,D,20250304,000000,19.76,20.049,19.48,19.76,218990,0
+FTQI.US,D,20250305,000000,19.85,20.05,19.63,20.02,111482,0
+FTQI.US,D,20250306,000000,19.74,19.83,19.39,19.48,195712,0
+FTQI.US,D,20250307,000000,19.45,19.63,19.165,19.63,151860,0
+FTQI.US,D,20250310,000000,19.31,19.33,18.73,18.91,209560,0
+FTQI.US,D,20250311,000000,18.88,19.09,18.6713,18.86,228627,0
+FTQI.US,D,20250312,000000,19.15,19.2007,18.8858,19.05,142302,0
+FTQI.US,D,20250313,000000,19.04,19.04,18.63,18.72,141840,0
+FTQI.US,D,20250314,000000,18.94,19.18,18.91,19.16,123170,0
+FTQI.US,D,20250317,000000,19.15,19.3999,19.1007,19.28,92481,0
+FTQI.US,D,20250318,000000,19.2,19.2,18.9043,19,80861,0
+FTQI.US,D,20250319,000000,19.01,19.38,19.01,19.26,245083,0
+FTQI.US,D,20250320,000000,19.14,19.3595,19.126,19.2,123679,0
+FTQI.US,D,20250321,000000,19.1,19.27,19.002,19.27,790411,0
+FTQI.US,D,20250324,000000,19.41,19.59,19.41,19.57,594823,0
+FTQI.US,D,20250325,000000,19.59,19.6,19.53,19.59,263283,0
+FTQI.US,D,20250326,000000,19.58,19.58,19.3208,19.38,222631,0
+FTQI.US,D,20250327,000000,19.15,19.23,19.055,19.1,151196,0
+FTQI.US,D,20250328,000000,19.1,19.11,18.7381,18.79,165224,0
+FTQI.US,D,20250331,000000,18.58,18.87,18.4,18.85,142373,0
+FTQI.US,D,20250401,000000,18.73,18.9627,18.683,18.94,117070,0
+FTQI.US,D,20250402,000000,18.77,19.14,18.7483,19.07,119928,0
+FTQI.US,D,20250403,000000,18.52,18.52,18.165,18.18,249675,0
+FTQI.US,D,20250404,000000,17.63,17.77,17.06,17.1,365886,0
+FTQI.US,D,20250407,000000,16.55,17.755,16.25,17.13,262201,0
+FTQI.US,D,20250408,000000,17.79,17.853,16.5806,16.83,150235,0
+FTQI.US,D,20250409,000000,16.85,18.7508,16.74,18.5,223758,0
+FTQI.US,D,20250410,000000,18.22,18.22,17.45,17.87,158640,0
+FTQI.US,D,20250411,000000,17.9,18.21,17.76,18.17,120915,0
+FTQI.US,D,20250414,000000,18.5,18.535,18.2,18.34,104969,0
+FTQI.US,D,20250415,000000,18.38,18.53,18.34,18.39,243990,0
+FTQI.US,D,20250416,000000,18.21,18.29,17.83,18.04,422616,0
+FTQI.US,D,20250417,000000,18.12,18.23,18.019,18.09,116190,0
+FTQI.US,D,20250421,000000,18.04,18.04,17.58,17.74,153988,0
+FTQI.US,D,20250422,000000,17.75,17.97,17.74,17.92,183243,0
+FTQI.US,D,20250423,000000,18.28,18.33,17.5001,18.1,2229558,0
+FTQI.US,D,20250424,000000,18.16,18.49,18.16,18.45,409605,0
+FTQI.US,D,20250425,000000,18.45,18.55,18.3701,18.55,892908,0
+FTQI.US,D,20250428,000000,18.57,18.585,18.42,18.56,223918,0
+FTQI.US,D,20250429,000000,18.56,18.66,18.5123,18.64,240456,0
+FTQI.US,D,20250430,000000,18.64,18.66,18.35,18.66,199869,0
+FTQI.US,D,20250501,000000,18.72,18.88,18.62,18.66,205883,0
+FTQI.US,D,20250502,000000,18.79,18.86,18.735,18.84,172390,0
+FTQI.US,D,20250505,000000,18.82,18.88,18.775,18.86,65017,0
+FTQI.US,D,20250506,000000,18.78,18.81,18.7105,18.79,120739,0
+FTQI.US,D,20250507,000000,18.81,18.85,18.72,18.84,132885,0
+FTQI.US,D,20250508,000000,18.92,18.96,18.84,18.89,192006,0
+FTQI.US,D,20250509,000000,18.95,18.95,18.85,18.91,161357,0
+FTQI.US,D,20250512,000000,19.1,19.14,18.97,19.04,106641,0
+FTQI.US,D,20250513,000000,19.06,19.14,19.0451,19.11,159074,0
+FTQI.US,D,20250514,000000,19.14,19.16,19.0617,19.11,119949,0
+FTQI.US,D,20250515,000000,19.09,19.16,19.045,19.15,334701,0
+FTQI.US,D,20250516,000000,19.19,19.24,19.11,19.22,153297,0
+FTQI.US,D,20250519,000000,19.06,19.2282,19.06,19.22,104804,0
+FTQI.US,D,20250520,000000,19.22,19.2398,19.15,19.21,105241,0
+FTQI.US,D,20250521,000000,18.98,19.0396,18.7999,18.82,97124,0
+FTQI.US,D,20250522,000000,18.84,18.93,18.79,18.85,110038,0
+FTQI.US,D,20250523,000000,18.9,19.06,18.715,18.79,112288,0
+FTQI.US,D,20250527,000000,19,19.1,18.955,19.1,111995,0
+FTQI.US,D,20250528,000000,19.125,19.125,19.02,19.05,102970,0
+FTQI.US,D,20250529,000000,19.19,19.21,19.01,19.1,153723,0
+FTQI.US,D,20250530,000000,19.08,19.12,18.95,19.11,97386,0
+FTQI.US,D,20250602,000000,19.12,19.22,19.035,19.22,106643,0
+FTQI.US,D,20250603,000000,19.23,19.2873,19.18,19.27,83291,0
+FTQI.US,D,20250604,000000,19.3,19.34,19.265,19.33,96144,0
+FTQI.US,D,20250605,000000,19.37,19.37,19.17,19.22,107770,0
+FTQI.US,D,20250606,000000,19.37,19.37,19.26,19.33,136302,0
+FTQI.US,D,20250609,000000,19.33,19.33,19.2492,19.31,106266,0
+FTQI.US,D,20250610,000000,19.36,19.36,19.28,19.34,110554,0
+FTQI.US,D,20250611,000000,19.38,19.38,19.28,19.31,165900,0
+FTQI.US,D,20250612,000000,19.3,19.32,19.24,19.29,2654696,0
+FTQI.US,D,20250613,000000,19.23,19.27,19.15,19.21,1151035,0
+FTQI.US,D,20250616,000000,19.21,19.41,19.21,19.36,425088,0
+FTQI.US,D,20250617,000000,19.34,19.34,19.23,19.25,168475,0
+FTQI.US,D,20250618,000000,19.3,19.44,19.255,19.3,131266,0
+FTQI.US,D,20250620,000000,19.36,19.38,19.19,19.24,190257,0
+FTQI.US,D,20250623,000000,19.3,19.41,19.2,19.41,159924,0
+FTQI.US,D,20250624,000000,19.55,19.58,19.47,19.56,149018,0
+FTQI.US,D,20250625,000000,19.66,19.66,19.55,19.58,173878,0
+FTQI.US,D,20250626,000000,19.45,19.48,19.39,19.47,189785,0
+FTQI.US,D,20250627,000000,19.51,19.5398,19.43,19.5,104892,0
+FTQI.US,D,20250630,000000,19.57,19.57,19.51,19.56,86301,0
+FTQI.US,D,20250701,000000,19.53,19.53,19.4491,19.5,229237,0
+FTQI.US,D,20250702,000000,19.49,19.57,19.49,19.57,129251,0
+FTQI.US,D,20250703,000000,19.61,19.62,19.5762,19.62,81126,0
+FTQI.US,D,20250707,000000,19.58,19.6,19.47,19.52,1030951,0
+FTQI.US,D,20250708,000000,19.6,19.6,19.52,19.55,455441,0
+FTQI.US,D,20250709,000000,19.58,19.62,19.545,19.62,268877,0
+FTQI.US,D,20250710,000000,19.66,19.67,19.591829,19.66,167343,0
+FTQI.US,D,20250711,000000,19.62,19.63,19.585,19.61,141767,0
+FTQI.US,D,20250714,000000,19.63,19.67,19.59,19.66,159992,0
+FTQI.US,D,20250715,000000,19.71,19.71,19.63,19.64,192640,0
+FTQI.US,D,20250716,000000,19.7,19.71,19.6,19.71,205505,0
+FTQI.US,D,20250717,000000,19.68,19.785,19.68,19.78,212302,0
+FTQI.US,D,20250718,000000,19.84,19.84,19.75,19.78,144887,0
+FTQI.US,D,20250721,000000,19.83,19.84,19.77,19.78,986906,0
+FTQI.US,D,20250722,000000,19.61,19.61,19.44,19.54,346752,0
+FTQI.US,D,20250723,000000,19.58,19.65,19.56,19.65,292954,0
+FTQI.US,D,20250724,000000,19.7,19.71,19.655,19.68,178094,0
+FTQI.US,D,20250725,000000,19.75,19.79,19.73,19.77,169330,0
+FTQI.US,D,20250728,000000,19.83,19.83,19.76,19.8,268390,0
+FTQI.US,D,20250729,000000,19.88,19.88,19.8,19.82,147918,0
+FTQI.US,D,20250730,000000,19.85,19.87,19.77,19.85,143318,0
+FTQI.US,D,20250731,000000,19.99,20.0096,19.835,19.88,156564,0
+FTQI.US,D,20250801,000000,19.78,19.78,19.55,19.68,150544,0
+FTQI.US,D,20250804,000000,19.81,19.97,19.805,19.97,136232,0
+FTQI.US,D,20250805,000000,20.04,20.04,19.87,19.9,115281,0
+FTQI.US,D,20250806,000000,19.92,19.98,19.8599,19.98,153767,0
+FTQI.US,D,20250807,000000,20.07,20.1663,20.0112,20.11,154360,0
+FTQI.US,D,20250808,000000,20.15,20.24,20.15,20.22,141967,0
+FTQI.US,D,20250811,000000,20.22,20.25,20.165,20.1736,139973,0
+FTQI.US,D,20250812,000000,20.26,20.32,20.19,20.31,307568,0
+FTQI.US,D,20250813,000000,20.38,20.39,20.285,20.35,105816,0
+FTQI.US,D,20250814,000000,20.3,20.35,20.26,20.33,157005,0
+FTQI.US,D,20250815,000000,20.37,20.37,20.2595,20.28,93816,0
+FTQI.US,D,20250818,000000,20.29,20.315,20.2448,20.31,205145,0
+FTQI.US,D,20250819,000000,20.3,20.3,20.07,20.1,144584,0
+FTQI.US,D,20250820,000000,20.08,20.08,19.8295,20.04,161086,0
+FTQI.US,D,20250821,000000,19.83,19.855,19.7281,19.79,112211,0
+FTQI.US,D,20250822,000000,19.83,20.0798,19.7801,20.05,123889,0
+FTQI.US,D,20250825,000000,20.02,20.0698,19.985,20,213097,0
+FTQI.US,D,20250826,000000,19.97,20.09,19.97,20.08,103044,0
+FTQI.US,D,20250827,000000,20.08,20.11,20.05,20.09,91693,0
+FTQI.US,D,20250828,000000,20.13,20.18,20.07,20.17,240957,0
+FTQI.US,D,20250829,000000,20.14,20.14,19.979,20.03,158311,0
+FTQI.US,D,20250902,000000,19.84,19.94,19.75,19.94,146489,0
+FTQI.US,D,20250903,000000,20.03,20.1098,19.99,20.07,105989,0
+FTQI.US,D,20250904,000000,20.11,20.21,20.07,20.21,161086,0
+FTQI.US,D,20250905,000000,20.33,20.33,20.0645,20.19,112063,0
+FTQI.US,D,20250908,000000,20.29,20.29,20.2,20.24,1771354,0
+FTQI.US,D,20250909,000000,20.31,20.33,20.22,20.33,652093,0
+FTQI.US,D,20250910,000000,20.44,20.44,20.34,20.38,292983,0
+FTQI.US,D,20250911,000000,20.44,20.48,20.39,20.47,132342,0
+FTQI.US,D,20250912,000000,20.48,20.51,20.47,20.5,179634,0
+FTQI.US,D,20250915,000000,20.57,20.596,20.52,20.58,108578,0
+FTQI.US,D,20250916,000000,20.62,20.62,20.55,20.59,109871,0
+FTQI.US,D,20250917,000000,20.64,20.6599,20.47,20.61,171187,0
+FTQI.US,D,20250918,000000,20.63,20.67,20.59,20.65,200410,0
+FTQI.US,D,20250919,000000,20.63,20.74,20.63,20.72,108442,0
+FTQI.US,D,20250922,000000,20.74,20.79,20.73,20.79,157664,0
+FTQI.US,D,20250923,000000,20.82,20.82,20.672,20.71,80340,0
+FTQI.US,D,20250924,000000,20.77,20.77,20.6124,20.67,139987,0
+FTQI.US,D,20250925,000000,20.46,20.46,20.2905,20.42,241678,0
+FTQI.US,D,20250926,000000,20.47,20.47,20.365,20.47,98153,0
+FTQI.US,D,20250929,000000,20.54,20.547,20.4899,20.53,158769,0
+FTQI.US,D,20250930,000000,20.55,20.61,20.4838,20.6,159177,0
+FTQI.US,D,20251001,000000,20.56,20.61,20.49,20.6,167451,0
+FTQI.US,D,20251002,000000,20.68,20.68,20.56,20.63,110865,0
+FTQI.US,D,20251003,000000,20.63,20.66,20.5226,20.59,132003,0
+FTQI.US,D,20251006,000000,20.77,20.79,20.6902,20.72,97942,0
+FTQI.US,D,20251007,000000,20.8,20.8,20.67,20.72,825890,0
+FTQI.US,D,20251008,000000,20.78,20.89,20.7201,20.89,336126,0
+FTQI.US,D,20251009,000000,20.92,20.92,20.807,20.86,135360,0
+FTQI.US,D,20251010,000000,20.88,20.88,20.44,20.45,186587,0
+FTQI.US,D,20251013,000000,20.69,20.74,20.63,20.73,112097,0
+FTQI.US,D,20251014,000000,20.64,20.79,20.51,20.72,202796,0
+FTQI.US,D,20251015,000000,20.83,20.9199,20.75,20.86,101388,0
+FTQI.US,D,20251016,000000,20.88,20.92,20.66,20.74,252618,0
+FTQI.US,D,20251017,000000,20.71,20.85,20.66,20.84,153922,0
+FTQI.US,D,20251020,000000,20.9,21.02,20.887147,21,75692,0
+FTQI.US,D,20251021,000000,20.83,20.83,20.74,20.78,115311,0
+FTQI.US,D,20251022,000000,20.74,20.74,20.49,20.64,119303,0
+FTQI.US,D,20251023,000000,20.68,20.7996,20.63,20.77,85825,0
+FTQI.US,D,20251024,000000,20.9,20.93,20.88,20.9,105630,0
+FTQI.US,D,20251027,000000,21.04,21.15,20.9802,21.05,224393,0
+FTQI.US,D,20251028,000000,21.07,21.07,20.99,21.01,151156,0
+FTQI.US,D,20251029,000000,21.02,21.09,20.99,21.07,158246,0
+FTQI.US,D,20251030,000000,20.98,21.03,20.9148,20.93,188834,0
+FTQI.US,D,20251031,000000,21.12,21.12,20.9084,20.97,122368,0
+FTQI.US,D,20251103,000000,21.02,21.04,20.941,21.04,80166,0
+FTQI.US,D,20251104,000000,20.91,20.975,20.84,20.86,116299,0
+FTQI.US,D,20251105,000000,20.87,21.0198,20.82,20.97,128945,0
+FTQI.US,D,20251106,000000,20.96,20.96,20.7,20.74,239243,0
+FTQI.US,D,20251107,000000,20.67,20.76,20.49,20.75,116549,0
+FTQI.US,D,20251110,000000,21.01,21.02,20.9,21,111117,0
+FTQI.US,D,20251111,000000,20.98,21.0013,20.915,20.98,94033,0
+FTQI.US,D,20251112,000000,21.07,21.07,20.96,21.02,133682,0
+FTQI.US,D,20251113,000000,20.99,20.99,20.69,20.74,296417,0
+FTQI.US,D,20251114,000000,20.58,20.845,20.5,20.77,155971,0
+FTQI.US,D,20251117,000000,20.78,20.8,20.53,20.62,113840,0
+FTQI.US,D,20251118,000000,20.54,20.58,20.32,20.47,382813,0
+FTQI.US,D,20251119,000000,20.45,20.6265,20.41,20.5,236342,0
+FTQI.US,D,20251120,000000,20.65,20.84,20.19,20.23,178946,0
+FTQI.US,D,20251121,000000,20.11,20.29,19.92,20.15,373897,0
+FTQI.US,D,20251124,000000,20.27,20.48,20.27,20.47,115055,0
+FTQI.US,D,20251125,000000,20.45,20.62,20.32,20.59,281130,0
+FTQI.US,D,20251126,000000,20.69,20.78,20.64,20.73,175741,0
+FTQI.US,D,20251128,000000,20.79,20.84,20.745,20.84,97729,0
+FTQI.US,D,20251201,000000,20.81,20.82,20.71,20.77,2555772,0
+FTQI.US,D,20251202,000000,20.88,20.91,20.79,20.82,698863,0
+FTQI.US,D,20251203,000000,20.81,20.89,20.75,20.86,389658,0
+FTQI.US,D,20251204,000000,20.89,20.95,20.84,20.93,271490,0
+FTQI.US,D,20251205,000000,20.94,21.0909,20.91,20.96,154579,0
+FTQI.US,D,20251208,000000,21.14,21.14,20.9,20.98,105658,0
+FTQI.US,D,20251209,000000,20.95,20.99,20.88,20.99,169038,0
+FTQI.US,D,20251210,000000,21,21.05,20.93,21.02,150668,0
+FTQI.US,D,20251211,000000,20.98,21.09,20.9,21.09,119382,0
+FTQI.US,D,20251212,000000,20.85,20.8532,20.59,20.69,120022,0
+FTQI.US,D,20251215,000000,20.75,20.75,20.6121,20.64,116879,0
+FTQI.US,D,20251216,000000,20.63,20.665,20.53,20.65,164934,0
+FTQI.US,D,20251217,000000,20.71,20.71,20.39,20.42,138208,0
+FTQI.US,D,20251218,000000,20.63,20.71,20.545,20.62,504850,0
+FTQI.US,D,20251219,000000,20.68,20.84,20.68,20.84,126626,0
+FTQI.US,D,20251222,000000,20.93,20.93,20.85,20.9,114762,0
+FTQI.US,D,20251223,000000,20.89,20.98,20.88,20.98,104778,0
+FTQI.US,D,20251224,000000,21.01,21.019,20.9101,20.96,53923,0
+FTQI.US,D,20251226,000000,21.02,21.02,20.975,21.01,140112,0
+FTQI.US,D,20251229,000000,20.95,20.95,20.8888,20.95,106300,0
+FTQI.US,D,20251230,000000,20.959,20.96,20.89,20.92,114209,0
+FTQI.US,D,20251231,000000,20.95,20.95,20.8,20.82,165709,0
+FTQI.US,D,20260102,000000,20.93,20.95,20.7589,20.82,141295,0
+FTQI.US,D,20260105,000000,20.97,20.97,20.8801,20.93,188643,0
+FTQI.US,D,20260106,000000,20.96,20.97,20.86,20.97,1277553,0
+FTQI.US,D,20260107,000000,20.98,21.05,20.93,20.95,398846,0
+FTQI.US,D,20260108,000000,20.93,20.93,20.83,20.88,259590,0
+FTQI.US,D,20260109,000000,20.92,20.945,20.84,20.93,116529,0
+FTQI.US,D,20260112,000000,20.92,21.025,20.92,21.01,172575,0
+FTQI.US,D,20260113,000000,21.04,21.09,20.985,21.06,178145,0
+FTQI.US,D,20260114,000000,21,21,20.835,20.97,191935,0
+FTQI.US,D,20260115,000000,21.06,21.1099,20.9801,21.02,164923,0
+FTQI.US,D,20260116,000000,21.1,21.1,20.95,20.99,308069,0
+FTQI.US,D,20260120,000000,20.79,20.89,20.68,20.71,302850,0
+FTQI.US,D,20260121,000000,20.585,20.8099,20.54,20.74,188389,0
+FTQI.US,D,20260122,000000,20.81,20.87,20.75,20.87,273478,0
+FTQI.US,D,20260123,000000,20.87,20.9299,20.82,20.88,286161,0
+FTQI.US,D,20260126,000000,20.91,20.9599,20.88,20.92,242488,0
+FTQI.US,D,20260127,000000,20.98,21.01,20.94,20.99,185543,0
+FTQI.US,D,20260128,000000,21.06,21.07,20.99,21.04,216274,0
+FTQI.US,D,20260129,000000,21.04,21.04,20.7099,20.98,263368,0
+FTQI.US,D,20260130,000000,20.98,20.98,20.79,20.85,203008,0
+FTQI.US,D,20260202,000000,20.85,21.03,20.81,20.99,162482,0
+FTQI.US,D,20260203,000000,21.1,21.1,20.71,20.88,205049,0
+FTQI.US,D,20260204,000000,20.78,20.78,20.38,20.55,236371,0
+FTQI.US,D,20260205,000000,20.45,20.53,20.26,20.33,148090,0
+FTQI.US,D,20260206,000000,20.49,20.8,20.45,20.78,342707,0
+FTQI.US,D,20260209,000000,20.77,21.01,20.71,20.97,146620,0
+FTQI.US,D,20260210,000000,21.02,21.02,20.84,20.86,157279,0
+FTQI.US,D,20260211,000000,21.06,21.06,20.71,20.84,133183,0
+FTQI.US,D,20260212,000000,20.89,20.89,20.4,20.44,195124,0
+FTQI.US,D,20260213,000000,20.43,20.5896,20.3,20.48,1150603,0
+FTQI.US,D,20260217,000000,20.41,20.5699,20.26,20.5,155267,0
+FTQI.US,D,20260218,000000,20.47,20.68,20.47,20.57,290982,0
diff --git a/daily/us/nasdaq etfs/ftri.us.txt b/daily/us/nasdaq etfs/ftri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a922de0c0dfa6c7ead5b33c5dff757c05b5e54b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftri.us.txt	
@@ -0,0 +1,3905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTRI.US,D,20100312,000000,19.3497,19.3497,18.8928,19.0129,5165.577487678,0
+FTRI.US,D,20100315,000000,18.9203,18.9203,18.6328,18.6328,1603.0737914677,0
+FTRI.US,D,20100316,000000,19.1387,19.1387,19.1387,19.1387,159.67291722403,0
+FTRI.US,D,20100317,000000,19.4309,19.5757,19.3894,19.4811,8667.8073012276,0
+FTRI.US,D,20100318,000000,19.3193,19.3562,19.0196,19.1322,3383.7969213039,0
+FTRI.US,D,20100319,000000,18.9515,18.9515,18.508,18.5439,2405.6681237395,0
+FTRI.US,D,20100322,000000,18.5212,18.6962,18.282,18.6962,1383.126991583,0
+FTRI.US,D,20100323,000000,18.9637,19.0441,18.7462,18.9941,7779.5606093853,0
+FTRI.US,D,20100324,000000,18.9515,18.9515,18.7274,18.7274,2083.1499796777,0
+FTRI.US,D,20100325,000000,18.734,18.8181,18.6375,18.6375,9606.8109468895,0
+FTRI.US,D,20100326,000000,19.3497,19.3497,18.6129,18.6962,3624.8924519468,0
+FTRI.US,D,20100329,000000,19.1151,19.1557,19.1151,19.1492,6007.2969718524,0
+FTRI.US,D,20100330,000000,19.3894,19.3894,19.2239,19.3052,36021.575663818,0
+FTRI.US,D,20100331,000000,19.4631,19.5189,19.0508,19.4007,10122.839977388,0
+FTRI.US,D,20100401,000000,19.9113,20.1553,19.9113,20.1497,4172.6445785829,0
+FTRI.US,D,20100405,000000,20.3927,20.5535,20.2603,20.4816,13364.940402613,0
+FTRI.US,D,20100406,000000,20.5308,20.5998,20.3388,20.5468,13817.523240837,0
+FTRI.US,D,20100407,000000,20.4561,20.4561,20.2291,20.2868,91230.337307968,0
+FTRI.US,D,20100408,000000,19.8878,20.2291,19.779,20.2121,5282.9529433858,0
+FTRI.US,D,20100409,000000,20.5374,20.649,20.5241,20.6414,22583.67214009,0
+FTRI.US,D,20100412,000000,20.5241,20.8656,20.5241,20.7653,26360.835453496,0
+FTRI.US,D,20100413,000000,20.6764,20.6764,20.2811,20.3927,23634.76405877,0
+FTRI.US,D,20100414,000000,20.5865,20.9053,20.5865,20.9053,18500.909667229,0
+FTRI.US,D,20100415,000000,20.7965,21.1549,20.7795,21.0802,10661.075175183,0
+FTRI.US,D,20100416,000000,22.4789,22.4789,20.0911,20.3057,10545.814592551,0
+FTRI.US,D,20100419,000000,20.2291,20.2291,19.7336,19.901,6556.1065350264,0
+FTRI.US,D,20100420,000000,20.3625,20.4873,20.2234,20.2234,3601.6288481129,0
+FTRI.US,D,20100421,000000,20.2367,20.2367,19.7185,19.7185,2160.342846945,0
+FTRI.US,D,20100422,000000,19.6693,19.6693,19.2843,19.6059,5022.8235550605,0
+FTRI.US,D,20100423,000000,19.5113,19.6749,19.5113,19.6399,1203.3627801387,0
+FTRI.US,D,20100426,000000,20.2546,20.3813,20.1857,20.1857,8359.0358321586,0
+FTRI.US,D,20100427,000000,19.7393,19.9568,19.3118,19.3241,11146.438546082,0
+FTRI.US,D,20100428,000000,19.5189,19.5189,19.1444,19.2304,13934.898696545,0
+FTRI.US,D,20100429,000000,20.2064,20.2064,19.3118,19.4064,5498.6699971189,0
+FTRI.US,D,20100430,000000,19.1265,19.3562,18.8436,18.8701,13370.227585303,0
+FTRI.US,D,20100503,000000,18.7699,18.8701,18.4645,18.6688,9966.339369778,0
+FTRI.US,D,20100504,000000,18.2999,18.2999,17.5471,17.5708,23245.62741282,0
+FTRI.US,D,20100505,000000,17.3004,17.4819,16.7216,17.2748,7637.8641133057,0
+FTRI.US,D,20100506,000000,17.3533,17.3779,15.617,16.7461,15610.935609128,0
+FTRI.US,D,20100507,000000,16.8048,16.8048,15.2973,16.3641,12880.634468251,0
+FTRI.US,D,20100510,000000,17.7779,18.1401,17.7561,17.8687,3803.5992268532,0
+FTRI.US,D,20100511,000000,17.4649,17.7164,17.0402,17.4696,3245.2727348381,0
+FTRI.US,D,20100512,000000,17.863,17.9027,17.8138,17.8961,7926.5442881545,0
+FTRI.US,D,20100513,000000,17.9444,18.2025,17.8271,17.8819,25975.928553697,0
+FTRI.US,D,20100514,000000,17.7637,17.7637,17.0345,17.0345,2643.5913447687,0
+FTRI.US,D,20100517,000000,16.8719,16.8719,15.8156,16.4927,21598.14128676,0
+FTRI.US,D,20100518,000000,16.9703,16.9703,16.1466,16.2781,19683.12371661,0
+FTRI.US,D,20100519,000000,16.1041,16.1041,15.4601,15.965,15158.352770904,0
+FTRI.US,D,20100520,000000,15.3229,15.3229,14.7857,14.922,12821.418022128,0
+FTRI.US,D,20100521,000000,14.9626,15.7721,14.6723,15.7371,10913.802507743,0
+FTRI.US,D,20100524,000000,15.8781,15.8781,15.6227,15.6227,4590.3320110564,0
+FTRI.US,D,20100525,000000,15.1669,15.4733,14.6723,15.4042,8239.5455033751,0
+FTRI.US,D,20100526,000000,15.8524,15.965,15.7645,15.861,8545.1446628303,0
+FTRI.US,D,20100527,000000,16.1901,16.6649,16.1901,16.6649,1673.9220395075,0
+FTRI.US,D,20100528,000000,16.8162,16.8162,16.4851,16.5381,4525.828382244,0
+FTRI.US,D,20100601,000000,16.1154,16.5144,16.0085,16.0435,1760.631835616,0
+FTRI.US,D,20100602,000000,16.2459,16.6781,16.2459,16.5863,3846.9541249074,0
+FTRI.US,D,20100603,000000,16.6714,16.6714,16.2204,16.3943,2560.053858274,0
+FTRI.US,D,20100604,000000,15.6794,15.7721,15.3182,15.3182,4359.8108457925,0
+FTRI.US,D,20100607,000000,15.1281,15.1971,14.8737,14.8803,3388.0266674556,0
+FTRI.US,D,20100608,000000,15.1555,15.1593,15.0543,15.1035,2677.4293139817,0
+FTRI.US,D,20100609,000000,15.7078,15.8468,15.3305,15.3305,11926.826711059,0
+FTRI.US,D,20100610,000000,15.8733,16.14,15.8733,16.0851,6413.3526024089,0
+FTRI.US,D,20100611,000000,16.1041,16.3244,15.6918,16.1542,6631.1845292178,0
+FTRI.US,D,20100614,000000,16.4851,16.6904,16.3943,16.3943,23430.678806954,0
+FTRI.US,D,20100615,000000,16.6714,16.8654,16.6714,16.8654,2481.8035544689,0
+FTRI.US,D,20100616,000000,16.9589,16.9589,16.6308,16.7963,5117.9928434722,0
+FTRI.US,D,20100617,000000,16.6507,16.7765,16.5863,16.5863,1603.0737914677,0
+FTRI.US,D,20100618,000000,16.6781,16.7765,16.5665,16.6166,22062.355926902,0
+FTRI.US,D,20100621,000000,17.0829,17.3533,16.8587,16.9901,5797.9245373467,0
+FTRI.US,D,20100622,000000,16.9901,16.9901,16.401,16.401,14264.818896372,0
+FTRI.US,D,20100623,000000,16.1901,16.3792,16.1333,16.3726,2992.5454022782,0
+FTRI.US,D,20100624,000000,16.1106,16.1106,15.9036,15.9101,5607.5859605234,0
+FTRI.US,D,20100625,000000,15.9452,16.0719,15.9101,16.0719,7729.8610921037,0
+FTRI.US,D,20100628,000000,16.1608,16.1608,15.9527,15.9527,2929.0992100037,0
+FTRI.US,D,20100629,000000,15.2973,15.2973,14.8104,14.8104,10099.576373554,0
+FTRI.US,D,20100630,000000,15.0023,15.0524,14.3356,14.3857,15085.389649788,0
+FTRI.US,D,20100701,000000,14.3602,14.4434,14.137,14.4378,18942.918140075,0
+FTRI.US,D,20100702,000000,14.6789,14.7432,14.3649,14.5986,8798.9294319281,0
+FTRI.US,D,20100706,000000,14.9427,15.2926,14.7621,14.8434,26118.682486315,0
+FTRI.US,D,20100707,000000,14.8926,15.4865,14.8926,15.3777,18973.583799674,0
+FTRI.US,D,20100708,000000,15.5158,15.5858,15.4109,15.5858,5917.4148661303,0
+FTRI.US,D,20100709,000000,15.6965,16.173,15.6965,16.173,3680.9365884559,0
+FTRI.US,D,20100712,000000,16.1948,16.1948,15.7768,15.9905,5991.4354237838,0
+FTRI.US,D,20100713,000000,16.1844,16.4105,16.173,16.2629,3828.977703763,0
+FTRI.US,D,20100714,000000,16.4275,16.4275,16.2894,16.2894,1779.6656932983,0
+FTRI.US,D,20100715,000000,16.0776,16.0776,15.9234,15.9962,2122.2751315803,0
+FTRI.US,D,20100716,000000,15.6227,15.6227,15.5669,15.6114,3522.3211077698,0
+FTRI.US,D,20100719,000000,15.8033,15.8033,15.5225,15.6397,3529.7231635352,0
+FTRI.US,D,20100720,000000,15.6965,16.1665,15.4231,16.1665,3041.1874830219,0
+FTRI.US,D,20100721,000000,16.4984,16.4984,16.4984,16.4984,319.34583444806,0
+FTRI.US,D,20100722,000000,16.732,17.2427,16.732,17.2427,3008.4069503468,0
+FTRI.US,D,20100723,000000,17.1906,17.4517,17.1718,17.4213,27616.012623991,0
+FTRI.US,D,20100726,000000,17.6483,17.6483,17.306,17.6124,7301.5992942512,0
+FTRI.US,D,20100727,000000,18.0115,18.0115,17.4393,17.5471,5293.5273087648,0
+FTRI.US,D,20100728,000000,17.7694,17.7694,17.4213,17.4213,2893.1463677149,0
+FTRI.US,D,20100729,000000,17.9179,17.9179,17.5651,17.62,9316.0158989649,0
+FTRI.US,D,20100730,000000,17.5084,17.62,17.4592,17.62,5126.4523357755,0
+FTRI.US,D,20100802,000000,18.0692,18.246,18.0692,18.246,3243.1578617622,0
+FTRI.US,D,20100803,000000,18.246,18.246,18.0256,18.2025,3825.8053941493,0
+FTRI.US,D,20100804,000000,18.4115,18.4115,18.3567,18.3822,2471.2291890898,0
+FTRI.US,D,20100805,000000,18.3311,18.3311,18.1959,18.3311,1349.2890223699,0
+FTRI.US,D,20100806,000000,18.3567,18.3567,18.0011,18.1467,3443.0133674268,0
+FTRI.US,D,20100809,000000,18.0692,18.3197,18.0692,18.2261,2530.4456352126,0
+FTRI.US,D,20100810,000000,17.7013,17.9784,17.6351,17.8895,12862.658047107,0
+FTRI.US,D,20100811,000000,17.306,17.306,16.8842,16.9543,21826.547578948,0
+FTRI.US,D,20100812,000000,16.8587,16.8587,16.8218,16.8218,638.69166889612,0
+FTRI.US,D,20100813,000000,16.8265,16.8265,16.8265,16.8265,159.67291722403,0
+FTRI.US,D,20100816,000000,16.836,16.836,16.836,16.836,159.67291722403,0
+FTRI.US,D,20100817,000000,17.5708,17.6587,17.5471,17.5471,3044.3597926356,0
+FTRI.US,D,20100818,000000,17.5471,17.7372,17.5471,17.724,2314.7285814795,0
+FTRI.US,D,20100819,000000,17.8328,17.8328,17.2559,17.3211,2419.4147987323,0
+FTRI.US,D,20100820,000000,16.8654,17.0015,16.8654,16.9901,6310.7812582318,0
+FTRI.US,D,20100823,000000,16.9401,16.9401,16.9401,16.9401,242.15296718081,0
+FTRI.US,D,20100824,000000,16.4464,16.505,16.4162,16.4162,1997.4976201072,0
+FTRI.US,D,20100825,000000,16.1286,16.3291,16.1286,16.3291,927.37184374486,0
+FTRI.US,D,20100826,000000,16.8218,16.8303,16.7017,16.7017,880.84463607693,0
+FTRI.US,D,20100827,000000,16.6904,17.2748,16.6904,17.2748,2239.650587288,0
+FTRI.US,D,20100830,000000,17.0979,17.2956,17.0979,17.203,1338.7146569909,0
+FTRI.US,D,20100831,000000,17.1084,17.2143,16.9401,17.1329,2068.345868147,0
+FTRI.US,D,20100901,000000,17.4517,18.1013,17.4517,18.0957,4295.3072169802,0
+FTRI.US,D,20100902,000000,18.1127,18.1127,18.1127,18.1127,159.67291722403,0
+FTRI.US,D,20100903,000000,18.3444,18.5742,18.3444,18.5259,11195.080626827,0
+FTRI.US,D,20100907,000000,18.4881,18.4881,17.9784,18.2025,19076.155143851,0
+FTRI.US,D,20100908,000000,18.2611,18.5505,18.2536,18.4692,4956.2050531724,0
+FTRI.US,D,20100909,000000,18.7614,18.7812,18.4465,18.5307,66944.192341847,0
+FTRI.US,D,20100910,000000,18.4068,18.5372,18.4068,18.4645,3838.4946326042,0
+FTRI.US,D,20100913,000000,18.9203,19.2134,18.9203,19.1151,7408.4003845798,0
+FTRI.US,D,20100914,000000,19.081,19.3941,19.081,19.2758,7361.8731769119,0
+FTRI.US,D,20100915,000000,19.0886,19.3497,18.9373,19.3193,284303.44501834,0
+FTRI.US,D,20100916,000000,19.2239,19.3941,19.169,19.377,192415.3821838,0
+FTRI.US,D,20100917,000000,19.4556,19.6296,19.3241,19.5757,83304.850456351,0
+FTRI.US,D,20100920,000000,20.4437,20.4437,19.4698,19.7723,33683.583478505,0
+FTRI.US,D,20100921,000000,19.9425,19.9425,19.6362,19.8764,93288.108810735,0
+FTRI.US,D,20100922,000000,20.162,20.248,19.9303,20.0599,138121.30314494,0
+FTRI.US,D,20100923,000000,20.005,20.2064,19.6476,19.9813,48605.070464917,0
+FTRI.US,D,20100924,000000,20.3984,20.7568,20.3984,20.7228,36880.214132599,0
+FTRI.US,D,20100927,000000,20.7653,21.0424,20.7653,20.9498,115267.98468768,0
+FTRI.US,D,20100928,000000,21.0916,21.1673,20.6055,21.1625,79409.2542507,0
+FTRI.US,D,20100929,000000,21.276,21.276,21.0604,21.1985,55019.480503864,0
+FTRI.US,D,20100930,000000,21.5162,21.5417,20.9053,21.0802,193841.86407344,0
+FTRI.US,D,20101001,000000,21.6845,21.6845,21.4302,21.6372,26141.946090149,0
+FTRI.US,D,20101004,000000,21.467,21.4727,21.0689,21.1218,14745.95252112,0
+FTRI.US,D,20101005,000000,21.4547,22.0098,21.4547,21.8784,88275.859621054,0
+FTRI.US,D,20101006,000000,22.1299,22.4306,22.1299,22.3332,33540.829545888,0
+FTRI.US,D,20101007,000000,22.495,22.495,21.7044,21.8595,78173.110937887,0
+FTRI.US,D,20101008,000000,22.0789,22.5205,22.0742,22.5054,32467.531459912,0
+FTRI.US,D,20101011,000000,22.8969,22.8969,22.4231,22.5157,26021.398324827,0
+FTRI.US,D,20101012,000000,22.6973,22.6973,22.0098,22.39,47707.306844233,0
+FTRI.US,D,20101013,000000,22.8827,23.3225,22.8108,23.2411,40916.449397792,0
+FTRI.US,D,20101014,000000,23.488,23.6081,23.1267,23.2411,54989.872280802,0
+FTRI.US,D,20101015,000000,23.4274,23.4832,22.9177,23.2156,45932.928333625,0
+FTRI.US,D,20101018,000000,23.3442,23.3442,22.5054,23.0217,36428.688730913,0
+FTRI.US,D,20101019,000000,22.1724,22.2028,21.4632,21.7309,53186.94298367,0
+FTRI.US,D,20101020,000000,22.0098,22.668,21.886,22.5839,52225.733170713,0
+FTRI.US,D,20101021,000000,22.8448,22.9177,22.2917,22.5734,52803.09352041,0
+FTRI.US,D,20101022,000000,22.8108,22.8108,22.5782,22.721,40369.754707694,0
+FTRI.US,D,20101025,000000,23.3262,23.5465,23.2893,23.3225,184887.49147044,0
+FTRI.US,D,20101026,000000,23.2468,23.278,22.8751,23.2713,101895.6422293,0
+FTRI.US,D,20101027,000000,23.0538,23.0538,22.3484,22.668,67267.767922447,0
+FTRI.US,D,20101028,000000,23.0141,23.0141,22.6973,22.9394,19102.591057299,0
+FTRI.US,D,20101029,000000,23.0548,23.0548,22.8553,23.0151,30768.230943494,0
+FTRI.US,D,20101101,000000,23.3262,23.4397,23.121,23.121,18238.665405828,0
+FTRI.US,D,20101102,000000,23.3508,23.697,23.3508,23.6383,39781.819992617,0
+FTRI.US,D,20101103,000000,23.697,23.697,22.9669,23.4208,25541.322136618,0
+FTRI.US,D,20101104,000000,24.1991,24.7079,24.0469,24.7079,67559.620406909,0
+FTRI.US,D,20101105,000000,25.1278,25.1646,24.757,24.9509,86477.160070074,0
+FTRI.US,D,20101108,000000,25.019,25.035,24.6256,24.8639,60822.692223901,0
+FTRI.US,D,20101109,000000,25.2819,25.5117,24.5395,24.6681,66039.026665398,0
+FTRI.US,D,20101110,000000,24.8327,25.0512,23.9797,24.775,60409.234537578,0
+FTRI.US,D,20101111,000000,24.8904,25.0436,24.5518,25.0152,144312.59407439,0
+FTRI.US,D,20101112,000000,24.8762,24.8762,24.0412,24.1877,83952.001617551,0
+FTRI.US,D,20101115,000000,24.1036,24.5017,24.0412,24.0828,140715.19497243,0
+FTRI.US,D,20101116,000000,23.7263,23.7263,22.5981,22.8448,168152.50082151,0
+FTRI.US,D,20101117,000000,22.8448,23.295,22.8448,23.0709,35623.979525566,0
+FTRI.US,D,20101118,000000,23.6222,23.9513,23.6222,23.8284,52824.242251168,0
+FTRI.US,D,20101119,000000,23.9797,23.9797,23.4208,23.9513,28594.141421556,0
+FTRI.US,D,20101122,000000,24.0828,24.0828,23.573,23.9305,39575.619867725,0
+FTRI.US,D,20101123,000000,23.8889,23.8889,22.9102,23.1021,61263.643260207,0
+FTRI.US,D,20101124,000000,23.7717,23.7717,23.469,23.7527,26436.970884225,0
+FTRI.US,D,20101126,000000,23.5097,23.5097,23.121,23.2648,11534.517755495,0
+FTRI.US,D,20101129,000000,23.0973,23.2468,22.7891,23.2156,70693.862305267,0
+FTRI.US,D,20101130,000000,22.9971,23.2033,22.721,23.1144,198458.63199794,0
+FTRI.US,D,20101201,000000,23.8709,24.0269,23.5295,24.0071,174788.97253342,0
+FTRI.US,D,20101202,000000,24.2709,24.7504,24.2142,24.6899,119586.5555085,0
+FTRI.US,D,20101203,000000,24.9206,25.1401,24.7883,25.1211,75095.970612576,0
+FTRI.US,D,20101206,000000,25.1703,25.3434,25.1013,25.3311,183851.20366329,0
+FTRI.US,D,20101207,000000,25.6006,26.498,25.6006,25.8682,136106.88654023,0
+FTRI.US,D,20101208,000000,25.9883,25.9883,25.1448,25.4001,107865.92892233,0
+FTRI.US,D,20101209,000000,25.4749,25.6819,25.4001,25.5581,141706.01300844,0
+FTRI.US,D,20101210,000000,25.4862,26.1236,25.4862,26.0375,82336.238587628,0
+FTRI.US,D,20101213,000000,26.533,26.8176,26.3496,26.5681,213866.53979179,0
+FTRI.US,D,20101214,000000,26.7364,26.7364,26.2749,26.4753,69807.7304865,0
+FTRI.US,D,20101215,000000,26.0924,26.4687,25.8635,25.8749,235834.78386682,0
+FTRI.US,D,20101216,000000,26.221,26.221,25.5117,25.7623,92686.427420667,0
+FTRI.US,D,20101217,000000,25.9269,25.9761,25.6612,25.8569,93436.149926042,0
+FTRI.US,D,20101220,000000,25.9146,26.1501,25.7548,25.8512,89452.786487746,0
+FTRI.US,D,20101221,000000,26.3392,26.3392,25.9146,26.2238,146592.42725011,0
+FTRI.US,D,20101222,000000,26.5916,26.8441,26.1614,26.3496,138819.21125995,0
+FTRI.US,D,20101223,000000,26.6995,26.6995,26.1954,26.463,98347.942644623,0
+FTRI.US,D,20101227,000000,26.6626,27.4768,26.1065,26.2001,75760.040758381,0
+FTRI.US,D,20101228,000000,27.3482,27.3482,26.2928,26.9727,148272.69390885,0
+FTRI.US,D,20101229,000000,27.9024,27.9024,26.6957,27.0059,119095.9049549,0
+FTRI.US,D,20101230,000000,27.3946,27.3946,26.8603,27.0371,108900.1018564,0
+FTRI.US,D,20101231,000000,27.0106,27.3302,27.0106,27.2886,103620.32122263,0
+FTRI.US,D,20110103,000000,27.6915,27.8409,27.3482,27.5667,302139.22710323,0
+FTRI.US,D,20110104,000000,27.822,27.8352,26.8706,27.3482,221221.01091293,0
+FTRI.US,D,20110105,000000,27.1619,27.1619,26.7297,27.1307,139010.60727331,0
+FTRI.US,D,20110106,000000,27.0693,27.1922,26.5681,26.691,103100.06244598,0
+FTRI.US,D,20110107,000000,26.255,26.8441,26.0441,26.4565,165429.6017364,0
+FTRI.US,D,20110110,000000,26.0555,26.3335,25.7141,25.9326,149331.1878833,0
+FTRI.US,D,20110111,000000,26.0677,26.9113,26.0677,26.8972,172691.0184422,0
+FTRI.US,D,20110112,000000,27.4768,27.7227,27.318,27.4796,113898.60437109,0
+FTRI.US,D,20110113,000000,27.8476,27.8476,27.4211,27.4541,96693.054462798,0
+FTRI.US,D,20110114,000000,27.5667,27.6678,27.1619,27.6678,96070.224341971,0
+FTRI.US,D,20110118,000000,27.8476,28.0622,27.7681,28.0471,125638.26481494,0
+FTRI.US,D,20110119,000000,28.1303,28.2674,27.3113,27.4172,110368.88120756,0
+FTRI.US,D,20110120,000000,27.0002,27.0002,26.1236,26.5406,126225.14209348,0
+FTRI.US,D,20110121,000000,27.2064,27.2064,26.3968,26.3968,54811.165505897,0
+FTRI.US,D,20110124,000000,26.6995,26.8224,26.4006,26.7676,62906.899640116,0
+FTRI.US,D,20110125,000000,26.6361,26.6361,25.9419,26.2446,144641.45683767,0
+FTRI.US,D,20110126,000000,26.0999,26.9946,26.0999,26.8224,65452.14938686,0
+FTRI.US,D,20110127,000000,27.3482,27.4069,26.5813,26.9369,50128.836516042,0
+FTRI.US,D,20110128,000000,26.9435,26.9435,26.2238,26.2852,42781.767450661,0
+FTRI.US,D,20110131,000000,26.6655,26.6655,26.2418,26.5444,65913.191717387,0
+FTRI.US,D,20110201,000000,26.9255,27.7917,26.9255,27.7161,138178.40471799,0
+FTRI.US,D,20110202,000000,27.805,28.0801,27.6858,28.0357,99121.986190371,0
+FTRI.US,D,20110203,000000,27.805,28.2769,27.7549,28.2731,62367.607005783,0
+FTRI.US,D,20110204,000000,28.4121,28.4216,28.1,28.3412,99663.39369778,0
+FTRI.US,D,20110207,000000,28.7233,28.9096,28.4604,28.536,116952.48109257,0
+FTRI.US,D,20110208,000000,28.8045,28.8045,28.3251,28.5748,108974.12241405,0
+FTRI.US,D,20110209,000000,28.622,28.622,27.6281,27.7785,109863.42654244,0
+FTRI.US,D,20110210,000000,27.1988,27.5875,27.0437,27.56,49437.273020251,0
+FTRI.US,D,20110211,000000,27.526,27.8674,27.4986,27.7681,53846.783383325,0
+FTRI.US,D,20110214,000000,28.204,28.204,27.91,28.0471,66980.145184136,0
+FTRI.US,D,20110215,000000,28.2769,28.2769,27.6499,27.6915,105837.76564263,0
+FTRI.US,D,20110216,000000,27.7605,28.0102,27.6244,27.9156,59331.706705451,0
+FTRI.US,D,20110218,000000,27.6678,27.6678,27.0248,27.1014,97806.535137215,0
+FTRI.US,D,20110222,000000,26.8508,26.8895,25.9221,26.0053,212845.05609617,0
+FTRI.US,D,20110223,000000,25.6564,25.9761,25.4067,25.6668,211956.80940433,0
+FTRI.US,D,20110224,000000,25.7207,26.2749,25.6384,25.8001,119076.87109722,0
+FTRI.US,D,20110225,000000,26.3676,26.5264,26.2503,26.482,135013.49716003,0
+FTRI.US,D,20110228,000000,26.9028,27.1619,26.7459,27.0863,241414.87647735,0
+FTRI.US,D,20110301,000000,26.8366,27.2404,26.7572,26.8176,93374.818606844,0
+FTRI.US,D,20110302,000000,26.7827,27.0616,26.7572,27.0248,41093.041299622,0
+FTRI.US,D,20110303,000000,27.2404,27.4702,27.2404,27.4702,62304.160813509,0
+FTRI.US,D,20110304,000000,27.7227,27.7227,27.1752,27.248,139628.15021146,0
+FTRI.US,D,20110307,000000,27.3719,27.3851,26.3817,26.5122,76336.343671541,0
+FTRI.US,D,20110308,000000,26.2238,26.3335,25.8881,26.1614,61935.115461779,0
+FTRI.US,D,20110309,000000,26.1434,26.1434,25.6384,25.8096,103737.69667834,0
+FTRI.US,D,20110310,000000,25.0946,25.1816,24.4648,24.6077,238420.216202,0
+FTRI.US,D,20110311,000000,24.0204,25.1334,23.9797,25.0701,117524.55425958,0
+FTRI.US,D,20110314,000000,23.9797,25.1646,23.9797,24.9509,100498.76856273,0
+FTRI.US,D,20110315,000000,23.5522,24.7958,22.7796,24.6956,189025.24064326,0
+FTRI.US,D,20110316,000000,24.5329,25.1448,23.8473,24.1102,120489.60631187,0
+FTRI.US,D,20110317,000000,25.0474,25.42,24.81,25.2611,235969.07830713,0
+FTRI.US,D,20110318,000000,25.9996,25.9996,25.4862,25.7009,274239.82148708,0
+FTRI.US,D,20110321,000000,26.0053,26.4375,25.8313,25.9959,91315.989667538,0
+FTRI.US,D,20110322,000000,25.7548,26.2153,25.4749,25.7264,68051.328397036,0
+FTRI.US,D,20110323,000000,26.1689,26.9189,25.8569,26.7364,7272408.7586222,0
+FTRI.US,D,20110324,000000,26.9369,27.1988,26.8366,27.0002,3304014.3919554,0
+FTRI.US,D,20110325,000000,27.039,27.0938,26.6995,26.724,1709759.6212138,0
+FTRI.US,D,20110328,000000,26.7676,26.9435,26.5993,26.6493,918341.33571113,0
+FTRI.US,D,20110329,000000,26.707,26.8801,26.5056,26.829,861862.59278495,0
+FTRI.US,D,20110330,000000,27.0551,27.2801,26.8801,27.0551,532486.97277485,0
+FTRI.US,D,20110331,000000,27.1118,27.2962,27.0551,27.2177,459037.43085179,0
+FTRI.US,D,20110401,000000,27.3359,27.6281,27.125,27.5477,416868.97659311,0
+FTRI.US,D,20110404,000000,28.3478,28.397,28.154,28.379,393086.17141903,0
+FTRI.US,D,20110405,000000,28.4045,28.8216,28.204,28.8045,402696.15467554,0
+FTRI.US,D,20110406,000000,28.8784,29.2424,28.8282,29.023,401421.94364736,0
+FTRI.US,D,20110407,000000,29.0334,29.0921,28.5284,28.7355,354781.59026987,0
+FTRI.US,D,20110408,000000,29.2537,29.2537,28.8736,29.0921,384058.83569492,0
+FTRI.US,D,20110411,000000,29.1923,29.1923,28.4282,28.5596,213014.24594224,0
+FTRI.US,D,20110412,000000,27.9667,28.3288,27.526,27.7549,543558.33332673,0
+FTRI.US,D,20110413,000000,28.1682,28.2306,27.4768,27.613,215541.51926783,0
+FTRI.US,D,20110414,000000,27.4106,27.5932,27.2621,27.4873,285482.48675811,0
+FTRI.US,D,20110415,000000,27.3482,27.5373,27.1667,27.2243,333508.08200026,0
+FTRI.US,D,20110418,000000,26.8631,27.0002,26.1236,26.6493,275945.46662272,0
+FTRI.US,D,20110419,000000,26.9549,27.1052,26.7364,27.0863,232957.49904717,0
+FTRI.US,D,20110420,000000,28.0404,28.0868,27.7161,28.0868,291304.73233583,0
+FTRI.US,D,20110421,000000,28.4405,28.4405,28.1303,28.2551,216021.59545605,0
+FTRI.US,D,20110425,000000,28.7289,28.7289,28.3251,28.6466,273499.61591054,0
+FTRI.US,D,20110426,000000,28.6731,28.6731,28.3175,28.5284,245303.07062724,0
+FTRI.US,D,20110427,000000,28.5426,28.7421,28.0622,28.7355,207212.09165873,0
+FTRI.US,D,20110428,000000,28.6599,28.6599,28.379,28.6532,230957.88655399,0
+FTRI.US,D,20110429,000000,28.7327,28.972,28.6192,28.972,319876.66759009,0
+FTRI.US,D,20110502,000000,28.936,28.9833,28.4991,28.6352,274021.98956027,0
+FTRI.US,D,20110503,000000,28.154,28.2901,27.4768,27.7681,268741.15148996,0
+FTRI.US,D,20110504,000000,27.5477,27.613,26.8706,27.0693,298941.53901259,0
+FTRI.US,D,20110505,000000,26.724,26.7827,26.1122,26.3676,301088.13518454,0
+FTRI.US,D,20110506,000000,26.8176,27.0616,26.3496,26.5198,146293.17270989,0
+FTRI.US,D,20110509,000000,26.586,27.1165,26.5406,27.1108,319043.40759822,0
+FTRI.US,D,20110510,000000,27.1619,27.2801,26.9501,27.1411,167718.95184096,0
+FTRI.US,D,20110511,000000,26.7988,26.9047,25.9618,26.0753,506236.11072129,0
+FTRI.US,D,20110512,000000,25.8512,25.9496,25.4332,25.7434,947573.11136504,0
+FTRI.US,D,20110513,000000,25.907,26.0195,25.3254,25.5239,234137.59822348,0
+FTRI.US,D,20110516,000000,25.5239,26.0488,25.506,25.6261,281148.05438923,0
+FTRI.US,D,20110517,000000,25.4275,25.7765,25.2611,25.7708,366532.88251564,0
+FTRI.US,D,20110518,000000,25.6063,26.4309,25.6063,26.4309,189522.23581608,0
+FTRI.US,D,20110519,000000,26.4565,26.482,26.1368,26.2446,173472.46404372,0
+FTRI.US,D,20110520,000000,26.255,26.4432,25.75,26.2852,126394.33193954,0
+FTRI.US,D,20110523,000000,25.6205,25.7207,25.2167,25.4115,421690.88720597,0
+FTRI.US,D,20110524,000000,25.8881,26.1065,25.7141,25.9552,119107.53675683,0
+FTRI.US,D,20110525,000000,25.8096,26.4054,25.8096,26.2928,99139.962611516,0
+FTRI.US,D,20110526,000000,26.3676,26.3676,25.8162,26.238,191817.93053988,0
+FTRI.US,D,20110527,000000,26.6456,26.8498,26.6011,26.7212,246663.99145153,0
+FTRI.US,D,20110531,000000,27.1817,27.1817,26.5292,26.6882,213242.65223442,0
+FTRI.US,D,20110601,000000,26.6862,26.6862,25.9221,25.9618,166378.1223109,0
+FTRI.US,D,20110602,000000,26.1179,26.1898,25.7708,26.0138,171487.65566207,0
+FTRI.US,D,20110603,000000,25.4937,26.0441,25.42,25.75,135481.94154632,0
+FTRI.US,D,20110606,000000,25.6384,25.837,25.1902,25.2233,220885.80353042,0
+FTRI.US,D,20110607,000000,25.7718,25.7973,25.4332,25.5703,264768.36241704,0
+FTRI.US,D,20110608,000000,25.42,25.42,24.7391,24.8544,478333.53279552,0
+FTRI.US,D,20110609,000000,24.9159,25.4465,24.8781,25.3935,190491.90512135,0
+FTRI.US,D,20110610,000000,25.0615,25.2611,24.7325,24.828,183414.48237313,0
+FTRI.US,D,20110613,000000,24.7883,24.9613,24.4015,24.7883,196978.22084487,0
+FTRI.US,D,20110614,000000,25.1316,25.4615,25.1316,25.3254,119923.87776408,0
+FTRI.US,D,20110615,000000,24.9226,24.9897,23.9457,24.0931,7837877.1770144,0
+FTRI.US,D,20110616,000000,23.8294,24.0024,23.3612,23.6704,3408491.2367737,0
+FTRI.US,D,20110617,000000,23.9325,24.2748,23.922,24.044,1140424.1574025,0
+FTRI.US,D,20110620,000000,23.8151,24.1348,23.8151,24.0667,949285.10111992,0
+FTRI.US,D,20110621,000000,24.4923,24.9897,24.4516,24.9897,1138924.7123917,0
+FTRI.US,D,20110622,000000,24.7769,25.1316,24.6539,24.6766,500123.07009564,0
+FTRI.US,D,20110623,000000,24.0478,24.4289,23.7376,24.3807,181261.54158195,0
+FTRI.US,D,20110624,000000,24.6199,24.6341,24.1972,24.2539,178548.15942568,0
+FTRI.US,D,20110627,000000,24.0781,24.3948,24.0611,24.3135,209451.74224602,0
+FTRI.US,D,20110628,000000,24.5518,25.1239,24.5196,25.0739,349143.33864975,0
+FTRI.US,D,20110629,000000,25.3878,26.0347,25.3424,25.9032,268570.90420735,0
+FTRI.US,D,20110630,000000,26.1954,26.5841,26.0962,26.5784,407195.54714434,0
+FTRI.US,D,20110701,000000,26.4924,26.7345,26.2928,26.6957,224154.33986909,0
+FTRI.US,D,20110705,000000,26.9369,27.1307,26.8678,26.9179,204543.12183705,0
+FTRI.US,D,20110706,000000,26.6758,26.8565,26.5009,26.6399,207091.54389342,0
+FTRI.US,D,20110707,000000,27.2413,27.4126,27.1544,27.2763,292379.08785834,0
+FTRI.US,D,20110708,000000,26.7864,26.9794,26.6815,26.9652,318590.82475999,0
+FTRI.US,D,20110711,000000,26.4063,26.5822,25.9524,26.08,150233.18125013,0
+FTRI.US,D,20110712,000000,26.029,26.3676,25.7916,26.0612,138376.14535057,0
+FTRI.US,D,20110713,000000,26.3552,27.1817,26.3552,26.8565,238303.89818283,0
+FTRI.US,D,20110714,000000,26.8792,27.1411,26.3042,26.3496,90625.483608285,0
+FTRI.US,D,20110715,000000,26.4385,26.7212,26.3676,26.6957,242241.79184999,0
+FTRI.US,D,20110718,000000,26.6219,26.6219,26.2143,26.2852,146918.11770379,0
+FTRI.US,D,20110719,000000,26.9179,27.0484,26.7959,26.9529,119156.17883756,0
+FTRI.US,D,20110720,000000,27.0437,27.301,26.8792,27.1997,133726.5968934,0
+FTRI.US,D,20110721,000000,27.1544,27.4239,27.0371,27.2064,257891.85261102,0
+FTRI.US,D,20110722,000000,27.1307,27.301,26.9993,27.2716,94794.955877254,0
+FTRI.US,D,20110725,000000,27.0551,27.4078,27.0551,27.1752,205876.54931136,0
+FTRI.US,D,20110726,000000,27.3671,27.4958,27.1354,27.3634,92952.90142822,0
+FTRI.US,D,20110727,000000,27.301,27.301,26.5879,26.6286,78546.386035768,0
+FTRI.US,D,20110728,000000,26.5434,26.7959,26.4006,26.4924,167565.62354298,0
+FTRI.US,D,20110729,000000,26.2493,26.6286,26.0479,26.5075,108242.37632983,0
+FTRI.US,D,20110801,000000,27.2933,27.2933,26.1302,26.2805,90059.755060504,0
+FTRI.US,D,20110802,000000,26.1879,26.2295,25.506,25.5249,129199.71107461,0
+FTRI.US,D,20110803,000000,25.5183,25.5826,24.7902,25.1788,594339.60818666,0
+FTRI.US,D,20110804,000000,24.3258,24.3258,22.8751,22.8912,277766.372341,0
+FTRI.US,D,20110805,000000,23.348,23.4104,21.5833,22.4912,262833.25355267,0
+FTRI.US,D,20110808,000000,21.2277,21.2684,19.9397,19.9397,528303.75383088,0
+FTRI.US,D,20110809,000000,21.0017,21.7015,20.3813,21.7015,274444.96417544,0
+FTRI.US,D,20110810,000000,21.3923,21.4887,20.7606,20.9223,199731.78558958,0
+FTRI.US,D,20110811,000000,21.0415,22.2037,20.9034,22.0609,223984.09258649,0
+FTRI.US,D,20110812,000000,22.4184,22.6396,22.2255,22.2784,113996.94596911,0
+FTRI.US,D,20110815,000000,22.7711,22.9867,22.7276,22.9867,77073.376938463,0
+FTRI.US,D,20110816,000000,22.4912,22.529,22.1659,22.3361,97014.515170322,0
+FTRI.US,D,20110817,000000,22.599,22.9801,22.5876,22.6396,41204.072136102,0
+FTRI.US,D,20110818,000000,21.7082,21.8964,21.1152,21.2277,74086.118718874,0
+FTRI.US,D,20110819,000000,21.1218,21.7082,20.771,20.8589,79995.074092701,0
+FTRI.US,D,20110822,000000,21.3857,21.6344,20.6868,20.6868,99853.732274603,0
+FTRI.US,D,20110823,000000,20.8901,21.7715,20.7606,21.7592,94498.873646639,0
+FTRI.US,D,20110824,000000,21.677,21.9105,21.2817,21.6391,35457.961989114,0
+FTRI.US,D,20110825,000000,21.8917,22.0155,21.45,21.45,18553.781494124,0
+FTRI.US,D,20110826,000000,21.5379,22.1167,21.0679,22.1167,36776.585351885,0
+FTRI.US,D,20110829,000000,22.529,22.9555,22.5082,22.9177,187012.93891163,0
+FTRI.US,D,20110830,000000,22.72,23.279,22.6917,23.279,47844.773594161,0
+FTRI.US,D,20110831,000000,23.522,23.956,23.522,23.7877,54300.423658087,0
+FTRI.US,D,20110901,000000,23.6903,23.8653,23.2856,23.2856,162782.83808202,0
+FTRI.US,D,20110902,000000,22.5943,22.8099,22.5035,22.6444,19712.731939671,0
+FTRI.US,D,20110906,000000,21.5616,22.1734,21.4887,22.0912,270239.53906417,0
+FTRI.US,D,20110907,000000,22.5015,23.0983,22.5015,23.0983,160955.58774452,0
+FTRI.US,D,20110908,000000,23.0926,23.2251,22.6131,22.6775,65949.144559676,0
+FTRI.US,D,20110909,000000,22.1801,22.3229,21.6902,21.8585,156570.39842181,0
+FTRI.US,D,20110912,000000,21.1294,21.4075,20.8277,21.2882,118052.215092,0
+FTRI.US,D,20110913,000000,21.2769,21.677,21.205,21.6391,182639.38139084,0
+FTRI.US,D,20110914,000000,21.59,21.7961,21.1218,21.6098,53749.499221837,0
+FTRI.US,D,20110915,000000,22.0345,22.2368,21.884,22.1299,16037.082533904,0
+FTRI.US,D,20110916,000000,22.0675,22.1356,21.8472,22.0486,45953.019627846,0
+FTRI.US,D,20110919,000000,21.1294,21.2391,20.6831,20.8759,47914.564405664,0
+FTRI.US,D,20110920,000000,21.0679,21.0679,20.3313,20.4996,122959.77806442,0
+FTRI.US,D,20110921,000000,20.2868,20.3813,19.1047,19.1123,582191.77723919,0
+FTRI.US,D,20110922,000000,17.6474,17.7845,16.9543,17.1405,189803.51393517,0
+FTRI.US,D,20110923,000000,16.9703,17.2919,16.9154,17.1093,216499.55677118,0
+FTRI.US,D,20110926,000000,17.0658,17.2654,16.5173,17.2379,107096.11512273,0
+FTRI.US,D,20110927,000000,18.3869,18.6574,17.9746,17.985,195534.81997063,0
+FTRI.US,D,20110928,000000,17.9453,18.0531,17.0781,17.0837,101274.92698155,0
+FTRI.US,D,20110929,000000,17.5926,17.5926,16.6819,16.8918,97942.944450604,0
+FTRI.US,D,20110930,000000,16.6639,16.8937,16.5144,16.5211,58630.626280818,0
+FTRI.US,D,20111003,000000,16.0473,16.367,15.6823,15.6823,85317.152187989,0
+FTRI.US,D,20111004,000000,15.1338,16.2299,14.8453,16.2299,183280.18793281,0
+FTRI.US,D,20111005,000000,16.3178,17.1613,16.2544,17.0914,118846.34993196,0
+FTRI.US,D,20111006,000000,17.5292,18.2678,17.5244,18.0966,78960.901158628,0
+FTRI.US,D,20111007,000000,18.6176,18.8021,17.9027,17.9746,117059.2821829,0
+FTRI.US,D,20111010,000000,18.5685,18.9657,18.5685,18.9222,101952.74380235,0
+FTRI.US,D,20111011,000000,18.5685,18.8389,18.4862,18.7709,71825.319400828,0
+FTRI.US,D,20111012,000000,19.3752,19.8159,19.3175,19.5643,34995.862222048,0
+FTRI.US,D,20111013,000000,19.2049,19.256,18.7415,19.0773,19989.780312603,0
+FTRI.US,D,20111014,000000,19.8092,19.9038,19.5936,19.8338,44501.159261299,0
+FTRI.US,D,20111017,000000,19.4848,19.7402,18.7974,18.7974,45917.066785556,0
+FTRI.US,D,20111018,000000,18.6782,19.3941,18.2735,19.3043,94768.519963806,0
+FTRI.US,D,20111019,000000,19.0773,19.1775,18.3112,18.3595,77646.507542009,0
+FTRI.US,D,20111020,000000,18.2498,18.508,17.8271,18.2735,61351.410492855,0
+FTRI.US,D,20111021,000000,18.8938,19.1227,18.8721,19.0603,39871.702098339,0
+FTRI.US,D,20111024,000000,19.6834,20.3256,19.6834,20.3123,110666.02087471,0
+FTRI.US,D,20111025,000000,20.0636,20.1043,19.6711,19.7742,93648.694670162,0
+FTRI.US,D,20111026,000000,20.2726,20.4447,19.8224,20.3984,153851.72908285,0
+FTRI.US,D,20111027,000000,21.8008,22.2538,21.4689,22.1167,289260.70750805,0
+FTRI.US,D,20111028,000000,21.5833,22.1413,21.4944,22.1413,73509.815805715,0
+FTRI.US,D,20111031,000000,21.2892,21.5768,20.8542,20.8542,103997.82606666,0
+FTRI.US,D,20111101,000000,19.5331,20.0636,19.4479,19.7677,223508.24614443,0
+FTRI.US,D,20111102,000000,20.5412,20.7133,20.2868,20.615,86707.681235337,0
+FTRI.US,D,20111103,000000,21.1417,21.2107,20.5071,21.1673,93446.724291422,0
+FTRI.US,D,20111104,000000,20.7975,21.2712,20.7067,21.2712,36482.617994346,0
+FTRI.US,D,20111107,000000,20.9583,21.1985,20.6726,21.0982,65974.523036585,0
+FTRI.US,D,20111108,000000,21.3857,21.5143,21.1417,21.3488,64511.030868122,0
+FTRI.US,D,20111109,000000,20.4826,20.5686,19.9265,19.9265,36952.119817177,0
+FTRI.US,D,20111110,000000,20.1998,20.2055,19.6711,19.9095,31821.43773525,0
+FTRI.US,D,20111111,000000,20.1544,20.5894,20.1544,20.5383,48927.588608979,0
+FTRI.US,D,20111114,000000,20.3927,20.4192,19.9133,20.1118,39327.122281317,0
+FTRI.US,D,20111115,000000,19.9133,20.1478,19.7525,20.0343,121490.99871327,0
+FTRI.US,D,20111116,000000,19.7458,19.9785,19.4971,19.4971,33540.829545888,0
+FTRI.US,D,20111117,000000,19.5407,19.5407,18.7113,18.7709,38914.722031533,0
+FTRI.US,D,20111118,000000,18.9657,19.1472,18.6631,18.6631,19149.118264967,0
+FTRI.US,D,20111121,000000,18.0077,18.0077,17.6115,17.8138,48138.740951701,0
+FTRI.US,D,20111122,000000,17.9453,18.0616,17.7486,17.864,38499.149472135,0
+FTRI.US,D,20111123,000000,17.6115,17.6115,17.1793,17.1793,98334.19596963,0
+FTRI.US,D,20111125,000000,17.4687,17.5746,17.253,17.2919,17553.446529264,0
+FTRI.US,D,20111128,000000,18.3292,18.4436,18.071,18.159,47380.558954021,0
+FTRI.US,D,20111129,000000,18.1534,18.4569,18.1231,18.3727,37909.099883983,0
+FTRI.US,D,20111130,000000,19.5,19.8026,19.4309,19.743,72840.458477219,0
+FTRI.US,D,20111201,000000,19.7402,19.9397,19.4394,19.5889,28351.988454376,0
+FTRI.US,D,20111202,000000,19.9265,20.0172,19.4394,19.4394,48891.63576669,0
+FTRI.US,D,20111205,000000,20.0012,20.2168,19.7279,19.8159,29930.741205471,0
+FTRI.US,D,20111206,000000,20.1213,20.5261,19.8878,20.3048,54839.716292419,0
+FTRI.US,D,20111207,000000,20.4022,20.6641,20.1146,20.6301,58374.726638645,0
+FTRI.US,D,20111208,000000,20.4419,20.4419,19.6778,19.6853,35430.468639128,0
+FTRI.US,D,20111209,000000,19.9719,20.3435,19.743,20.2395,25287.53736752,0
+FTRI.US,D,20111212,000000,19.7969,19.7969,19.2484,19.4451,12142.543764791,0
+FTRI.US,D,20111213,000000,19.4451,19.5936,18.5874,18.6782,35752.986783189,0
+FTRI.US,D,20111214,000000,18.4493,18.5202,18.0966,18.2573,34701.89486451,0
+FTRI.US,D,20111215,000000,18.5874,18.5874,18.142,18.1846,30512.33130132,0
+FTRI.US,D,20111216,000000,18.4399,18.6545,18.4106,18.4711,64374.621554731,0
+FTRI.US,D,20111219,000000,18.5637,18.5637,18.071,18.071,30919.444368415,0
+FTRI.US,D,20111220,000000,18.5297,18.9477,18.5297,18.9477,49185.603124229,0
+FTRI.US,D,20111221,000000,19.0121,19.0196,18.7936,18.9922,8126.399793819,0
+FTRI.US,D,20111222,000000,18.9742,19.2683,18.9742,19.1132,43567.442798326,0
+FTRI.US,D,20111223,000000,19.3118,19.3193,19.204,19.2825,28116.180106422,0
+FTRI.US,D,20111227,000000,19.3193,19.3307,19.1378,19.1378,37375.09443234,0
+FTRI.US,D,20111228,000000,19.0697,19.169,18.5572,18.5637,37188.985601669,0
+FTRI.US,D,20111229,000000,18.5052,18.9487,18.5052,18.9487,32813.313207807,0
+FTRI.US,D,20111230,000000,19.0319,19.1302,18.9609,19.1056,33727.995813097,0
+FTRI.US,D,20120103,000000,19.8471,20.1809,19.8471,20.1421,28766.503577236,0
+FTRI.US,D,20120104,000000,19.8546,20.1146,19.7809,20.1024,20751.134619897,0
+FTRI.US,D,20120105,000000,19.901,19.9113,19.7033,19.8603,38961.249239201,0
+FTRI.US,D,20120106,000000,19.8934,19.9066,19.6579,19.6579,10187.343606201,0
+FTRI.US,D,20120109,000000,19.7629,19.7629,19.5,19.5757,11392.821259416,0
+FTRI.US,D,20120110,000000,20.2395,20.37,20.1942,20.2783,34600.38095687,0
+FTRI.US,D,20120111,000000,20.0314,20.2981,20.0314,20.2566,28944.152915604,0
+FTRI.US,D,20120112,000000,20.6424,20.7748,20.4996,20.7266,36216.143986794,0
+FTRI.US,D,20120113,000000,20.37,20.5497,20.1478,20.5128,24177.229002717,0
+FTRI.US,D,20120117,000000,21.1341,21.1985,20.8694,20.9677,21519.890982955,0
+FTRI.US,D,20120118,000000,21.0093,21.5237,20.9895,21.5114,46885.67865428,0
+FTRI.US,D,20120119,000000,21.6051,21.7592,21.5966,21.7271,34078.007307145,0
+FTRI.US,D,20120120,000000,21.6363,21.6429,21.4075,21.5171,32100.600981258,0
+FTRI.US,D,20120123,000000,21.8169,21.9144,21.6485,21.7649,40902.702722799,0
+FTRI.US,D,20120124,000000,21.5237,21.6429,21.4131,21.5682,19930.56386648,0
+FTRI.US,D,20120125,000000,21.4339,22.2415,21.3545,22.1876,55982.805189898,0
+FTRI.US,D,20120126,000000,22.7569,22.9924,22.3786,22.39,64832.491575645,0
+FTRI.US,D,20120127,000000,22.3786,22.493,22.2784,22.3729,31494.689845037,0
+FTRI.US,D,20120130,000000,21.8623,22.0183,21.7119,21.9408,36386.391269396,0
+FTRI.US,D,20120131,000000,22.3011,22.4033,21.8623,21.9871,25439.808228978,0
+FTRI.US,D,20120201,000000,22.3389,22.7097,22.3389,22.5157,54832.314236655,0
+FTRI.US,D,20120202,000000,22.8306,23.0368,22.703,22.8023,52741.762201212,0
+FTRI.US,D,20120203,000000,23.069,23.3489,23.0624,23.2648,36776.585351885,0
+FTRI.US,D,20120206,000000,22.8306,23.051,22.8146,23.051,37077.954765188,0
+FTRI.US,D,20120207,000000,22.8099,22.8213,22.4363,22.6595,53214.436333656,0
+FTRI.US,D,20120208,000000,22.9536,23.0132,22.5734,22.737,146315.37887719,0
+FTRI.US,D,20120209,000000,22.8146,22.8146,22.5414,22.7162,12862.658047107,0
+FTRI.US,D,20120210,000000,21.9871,22.1943,21.9739,22.1101,42588.256564224,0
+FTRI.US,D,20120213,000000,22.5612,22.5612,22.3011,22.3191,44372.152003674,0
+FTRI.US,D,20120214,000000,22.1763,22.1763,21.7204,21.8917,29764.72366902,0
+FTRI.US,D,20120215,000000,21.9673,21.9871,21.7649,21.7914,16088.896924262,0
+FTRI.US,D,20120216,000000,21.5294,22.0732,21.4982,22.0316,35462.191735265,0
+FTRI.US,D,20120217,000000,21.9871,22.0789,21.9616,22.0183,16415.644814476,0
+FTRI.US,D,20120221,000000,22.3531,22.6983,22.2784,22.461,82452.556606798,0
+FTRI.US,D,20120222,000000,22.4098,22.4855,22.2784,22.4525,23890.663700943,0
+FTRI.US,D,20120223,000000,22.5499,22.6983,22.461,22.6983,34266.231010892,0
+FTRI.US,D,20120224,000000,22.7097,22.9215,22.7097,22.8306,24911.089960024,0
+FTRI.US,D,20120227,000000,22.4685,22.7569,22.3607,22.6444,7440.123480717,0
+FTRI.US,D,20120228,000000,22.651,22.894,22.651,22.8666,14962.727011391,0
+FTRI.US,D,20120229,000000,22.9536,23.1995,22.5867,22.6595,82883.990714264,0
+FTRI.US,D,20120301,000000,22.894,22.93,22.7702,22.7938,17642.271198449,0
+FTRI.US,D,20120302,000000,22.634,22.6983,22.476,22.5697,17746.957415701,0
+FTRI.US,D,20120305,000000,22.2415,22.2415,21.6514,21.6807,102010.90281193,0
+FTRI.US,D,20120306,000000,20.8769,20.9308,20.6726,20.8135,74005.753541992,0
+FTRI.US,D,20120307,000000,20.841,21.0292,20.7748,20.9895,11076.647734581,0
+FTRI.US,D,20120308,000000,21.6429,21.6429,21.3658,21.6202,32907.425059681,0
+FTRI.US,D,20120309,000000,21.6098,21.7734,21.5237,21.5833,26674.894105254,0
+FTRI.US,D,20120312,000000,21.4472,21.5493,21.1767,21.2485,13949.702808076,0
+FTRI.US,D,20120313,000000,21.4075,21.7062,21.4075,21.694,33411.822288263,0
+FTRI.US,D,20120314,000000,21.5361,21.7327,21.1181,21.1918,22284.417599863,0
+FTRI.US,D,20120315,000000,21.3422,21.4075,21.1985,21.2892,17204.492471755,0
+FTRI.US,D,20120316,000000,21.3848,21.5361,21.3848,21.4538,37218.59382473,0
+FTRI.US,D,20120319,000000,21.4982,21.6155,21.1918,21.466,76599.64536948,0
+FTRI.US,D,20120320,000000,20.9374,21.1067,20.7691,21.0689,25254.756834844,0
+FTRI.US,D,20120321,000000,21.0415,21.0415,20.8637,20.9308,57894.650450435,0
+FTRI.US,D,20120322,000000,20.5431,20.5431,20.3048,20.4816,14527.063157773,0
+FTRI.US,D,20120323,000000,20.2916,20.7001,20.2916,20.7001,20643.27609303,0
+FTRI.US,D,20120326,000000,20.8135,20.9308,20.7643,20.9109,28025.240564162,0
+FTRI.US,D,20120327,000000,20.9308,21.1691,20.7691,20.7748,12727.306170254,0
+FTRI.US,D,20120328,000000,20.578,20.5857,20.0249,20.0863,22393.333563267,0
+FTRI.US,D,20120329,000000,20.0192,20.1336,19.743,20.0863,65544.146365658,0
+FTRI.US,D,20120330,000000,20.3492,20.422,20.1695,20.3313,11055.499003823,0
+FTRI.US,D,20120402,000000,20.2916,20.7748,20.2707,20.6934,28167.994496779,0
+FTRI.US,D,20120403,000000,20.7691,20.7975,20.3492,20.5194,66581.491609345,0
+FTRI.US,D,20120404,000000,19.8603,19.986,19.8234,19.9785,13902.11816387,0
+FTRI.US,D,20120405,000000,20.0314,20.3313,20.0314,20.0674,2328.4752564723,0
+FTRI.US,D,20120409,000000,19.8471,19.9445,19.7629,19.7629,27906.807671916,0
+FTRI.US,D,20120410,000000,19.5142,19.7667,19.2219,19.3732,29108.055578979,0
+FTRI.US,D,20120411,000000,19.6853,19.8026,19.5,19.5548,60692.627529737,0
+FTRI.US,D,20120412,000000,19.8026,20.4079,19.8026,20.3313,24552.618973674,0
+FTRI.US,D,20120413,000000,20.2707,20.2707,19.7393,19.7393,78808.630297168,0
+FTRI.US,D,20120416,000000,19.8878,19.9445,19.5293,19.6778,34597.208647257,0
+FTRI.US,D,20120417,000000,19.8026,20.1544,19.8026,19.9927,91079.123883047,0
+FTRI.US,D,20120418,000000,20.1695,20.1695,19.9511,20.0674,48974.115816647,0
+FTRI.US,D,20120419,000000,20.1695,20.2981,19.8679,20.0192,32268.733390784,0
+FTRI.US,D,20120420,000000,20.2981,20.2981,20.1336,20.1336,27933.243585364,0
+FTRI.US,D,20120423,000000,19.6419,19.6419,19.2475,19.5066,16618.672629754,0
+FTRI.US,D,20120424,000000,19.5368,19.6419,19.5066,19.5066,7082.7099309043,0
+FTRI.US,D,20120425,000000,19.9511,19.9927,19.7667,19.9662,33414.994597876,0
+FTRI.US,D,20120426,000000,19.9511,20.2187,19.9511,20.1695,11900.390797611,0
+FTRI.US,D,20120427,000000,20.5194,20.5194,20.3246,20.3813,7653.7256613743,0
+FTRI.US,D,20120430,000000,20.2007,20.2007,20.0674,20.1695,14099.858796459,0
+FTRI.US,D,20120501,000000,20.1695,20.4816,20.1695,20.3388,12174.266860929,0
+FTRI.US,D,20120502,000000,20.1743,20.1743,19.9596,20.0863,8973.4064606829,0
+FTRI.US,D,20120503,000000,19.9322,19.9785,19.5992,19.6721,62723.963119058,0
+FTRI.US,D,20120504,000000,19.3052,19.3458,18.9288,18.9922,20426.501602759,0
+FTRI.US,D,20120507,000000,18.9155,18.9155,18.6073,18.7189,63214.613672647,0
+FTRI.US,D,20120508,000000,18.525,18.525,17.9774,18.2432,15426.941651533,0
+FTRI.US,D,20120509,000000,17.8526,18.1704,17.7013,18.0011,31892.28598329,0
+FTRI.US,D,20120510,000000,18.4465,18.4465,18.073,18.0994,12014.593943705,0
+FTRI.US,D,20120511,000000,17.8006,18.054,17.8006,17.8573,9783.40284872,0
+FTRI.US,D,20120514,000000,17.5065,17.5065,17.1935,17.1935,22848.031274567,0
+FTRI.US,D,20120515,000000,17.2077,17.2077,16.6705,16.6781,64914.971625603,0
+FTRI.US,D,20120516,000000,16.7234,17.1746,16.6459,16.6904,47991.757272931,0
+FTRI.US,D,20120517,000000,16.7234,16.7234,16.3792,16.417,22875.524624552,0
+FTRI.US,D,20120518,000000,16.4823,16.5816,16.1995,16.2402,48514.130922658,0
+FTRI.US,D,20120521,000000,16.3953,16.853,16.3575,16.8455,145005.21500671,0
+FTRI.US,D,20120522,000000,16.9466,17.0705,16.5683,16.6128,22039.092323068,0
+FTRI.US,D,20120523,000000,16.3575,16.5987,15.9395,16.575,97151.98192025,0
+FTRI.US,D,20120524,000000,16.6459,16.6459,16.2866,16.4105,23738.392839485,0
+FTRI.US,D,20120525,000000,16.3897,16.4105,16.2402,16.3263,12501.014751142,0
+FTRI.US,D,20120529,000000,16.7953,17.0573,16.7641,16.9646,64829.319266032,0
+FTRI.US,D,20120530,000000,16.5882,16.5882,16.3897,16.402,35784.709879327,0
+FTRI.US,D,20120531,000000,16.2733,16.2733,15.9395,16.2459,21731.378290536,0
+FTRI.US,D,20120601,000000,15.8553,15.9868,15.7702,15.9158,17281.685339022,0
+FTRI.US,D,20120604,000000,15.8298,16.0047,15.687,16.0047,18836.117049746,0
+FTRI.US,D,20120605,000000,16.0662,16.1702,16.0189,16.1627,6926.209323294,0
+FTRI.US,D,20120606,000000,16.6289,16.9183,16.6289,16.8871,48977.288126261,0
+FTRI.US,D,20120607,000000,17.6228,17.6228,16.9466,16.958,13838.671971595,0
+FTRI.US,D,20120608,000000,16.6904,16.8105,16.4974,16.7641,16152.343116537,0
+FTRI.US,D,20120611,000000,16.9703,16.9845,16.5041,16.5041,8147.5485245771,0
+FTRI.US,D,20120612,000000,16.6781,16.6781,16.4823,16.5987,4327.0303131174,0
+FTRI.US,D,20120613,000000,16.5324,16.7566,16.3263,16.5277,32496.082246434,0
+FTRI.US,D,20120614,000000,16.5391,16.5816,16.402,16.5816,8378.069689841,0
+FTRI.US,D,20120615,000000,16.6904,16.9041,16.6904,16.8804,11084.049790346,0
+FTRI.US,D,20120618,000000,16.783,17.0705,16.7755,17.0507,24726.03856589,0
+FTRI.US,D,20120619,000000,17.1273,17.6578,17.1273,17.5254,29894.788363182,0
+FTRI.US,D,20120620,000000,17.7013,17.7013,17.4157,17.461,24404.577858367,0
+FTRI.US,D,20120621,000000,17.3154,17.3154,16.4974,16.4974,17718.406629177,0
+FTRI.US,D,20120622,000000,16.4974,16.5551,16.3953,16.5041,7757.3544420893,0
+FTRI.US,D,20120625,000000,16.2582,16.2582,15.9868,16.0511,14852.753611448,0
+FTRI.US,D,20120626,000000,16.2402,16.2402,15.8487,16.0511,18477.646063396,0
+FTRI.US,D,20120627,000000,16.0416,16.1503,15.9868,16.1418,19854.42843575,0
+FTRI.US,D,20120628,000000,15.8752,15.8752,15.687,15.8354,9067.5183125566,0
+FTRI.US,D,20120629,000000,16.6459,16.749,16.5144,16.6705,20190.693254806,0
+FTRI.US,D,20120702,000000,16.6459,16.7878,16.5211,16.7878,7359.7583038361,0
+FTRI.US,D,20120703,000000,16.9126,17.27,16.853,17.27,11647.663465051,0
+FTRI.US,D,20120705,000000,17.3571,17.3911,17.1935,17.3296,20348.251298953,0
+FTRI.US,D,20120706,000000,17.0507,17.0507,16.7102,16.8162,30052.346407331,0
+FTRI.US,D,20120709,000000,16.7301,16.7301,16.5041,16.592,8103.136189985,0
+FTRI.US,D,20120710,000000,16.6497,16.8615,16.1362,16.2072,10838.724513552,0
+FTRI.US,D,20120711,000000,16.1768,16.1995,16.1041,16.1106,6276.9432890188,0
+FTRI.US,D,20120712,000000,16.0123,16.0123,15.6936,15.8704,31987.455271701,0
+FTRI.US,D,20120713,000000,15.9348,16.3131,15.9348,16.3131,8719.6216915851,0
+FTRI.US,D,20120716,000000,16.1041,16.2789,16.0662,16.1173,10274.053402309,0
+FTRI.US,D,20120717,000000,16.0586,16.1041,15.914,16.0189,5761.9716950579,0
+FTRI.US,D,20120718,000000,15.9348,16.2648,15.9348,16.1768,9653.3381545574,0
+FTRI.US,D,20120719,000000,16.2402,16.6289,16.2402,16.5987,24948.100238851,0
+FTRI.US,D,20120720,000000,16.417,16.417,16.2345,16.2402,7967.7843131329,0
+FTRI.US,D,20120723,000000,15.7645,15.7645,15.4516,15.6662,29789.044709391,0
+FTRI.US,D,20120724,000000,15.809,15.809,15.4251,15.5225,42184.315806743,0
+FTRI.US,D,20120725,000000,15.6983,15.7967,15.4856,15.6085,14766.04381534,0
+FTRI.US,D,20120726,000000,15.8752,16.1106,15.8354,16.0322,15039.919878658,0
+FTRI.US,D,20120727,000000,16.1768,16.4539,16.123,16.4435,42699.287400704,0
+FTRI.US,D,20120730,000000,16.3632,16.5144,16.3632,16.4474,10132.356906229,0
+FTRI.US,D,20120731,000000,16.4435,16.5324,16.3263,16.3395,10406.232969547,0
+FTRI.US,D,20120801,000000,16.4294,16.5144,16.3537,16.3575,10250.789798475,0
+FTRI.US,D,20120802,000000,16.1418,16.3054,16.0047,16.0974,47981.182907552,0
+FTRI.US,D,20120803,000000,16.5144,16.6894,16.5144,16.6422,15723.023882147,0
+FTRI.US,D,20120806,000000,16.7102,16.9646,16.7102,16.9022,47133.11880415,0
+FTRI.US,D,20120807,000000,17.1623,17.2464,17.1329,17.1868,13308.896266103,0
+FTRI.US,D,20120808,000000,17.1405,17.3495,17.097,17.2492,15573.925330301,0
+FTRI.US,D,20120809,000000,17.1935,17.3816,17.1935,17.3022,11035.407709602,0
+FTRI.US,D,20120810,000000,17.1405,17.3571,17.1405,17.3571,7049.9293982292,0
+FTRI.US,D,20120813,000000,17.3571,17.3571,17.0979,17.1329,22139.548794169,0
+FTRI.US,D,20120814,000000,17.22,17.22,16.8927,16.9258,13094.236648908,0
+FTRI.US,D,20120815,000000,16.5324,16.7755,16.5324,16.7102,23877.974462488,0
+FTRI.US,D,20120816,000000,16.9258,17.0308,16.7953,17.0308,29741.460065185,0
+FTRI.US,D,20120817,000000,17.0365,17.2077,17.0242,17.2077,12669.147160669,0
+FTRI.US,D,20120820,000000,16.9533,17.0507,16.8842,16.9816,18116.002767431,0
+FTRI.US,D,20120821,000000,17.2549,17.515,17.2133,17.2512,30164.434680348,0
+FTRI.US,D,20120822,000000,17.0365,17.2852,17.011,17.2748,10883.136848144,0
+FTRI.US,D,20120823,000000,17.4469,17.479,17.27,17.3419,26755.259282135,0
+FTRI.US,D,20120824,000000,17.097,17.2492,17.0213,17.1982,10318.465736901,0
+FTRI.US,D,20120827,000000,17.2842,17.2842,17.0894,17.1141,15477.698605352,0
+FTRI.US,D,20120828,000000,17.0705,17.1405,17.0308,17.0507,10379.797056099,0
+FTRI.US,D,20120829,000000,17.0242,17.0242,16.7234,16.7755,29930.741205471,0
+FTRI.US,D,20120830,000000,16.6497,16.6497,16.3471,16.3849,19568.920570515,0
+FTRI.US,D,20120831,000000,16.5277,16.7878,16.5088,16.7878,11204.597555667,0
+FTRI.US,D,20120904,000000,16.853,16.853,16.6345,16.7953,9660.7402103227,0
+FTRI.US,D,20120905,000000,16.7953,16.7953,16.6781,16.6781,16004.30200123,0
+FTRI.US,D,20120906,000000,16.9778,17.376,16.9778,17.3504,22375.357142122,0
+FTRI.US,D,20120907,000000,17.864,18.525,17.864,18.525,35156.59257581,0
+FTRI.US,D,20120910,000000,18.5572,18.7936,18.5052,18.5117,24086.289460456,0
+FTRI.US,D,20120911,000000,18.4465,18.7983,18.4465,18.7274,95509.78297688,0
+FTRI.US,D,20120912,000000,18.9922,18.9922,18.6073,18.7567,38361.682722207,0
+FTRI.US,D,20120913,000000,18.6943,19.3979,18.5637,19.3392,79173.445902747,0
+FTRI.US,D,20120914,000000,20.2007,20.598,19.8679,20.2849,112593.72768331,0
+FTRI.US,D,20120917,000000,20.0674,20.2849,19.5615,19.5615,129097.13973043,0
+FTRI.US,D,20120918,000000,19.4933,19.7506,19.4035,19.6778,29569.097909507,0
+FTRI.US,D,20120919,000000,19.8291,19.8811,19.7582,19.8811,17767.048709922,0
+FTRI.US,D,20120920,000000,19.4489,19.5,19.204,19.3865,9575.0878507522,0
+FTRI.US,D,20120921,000000,19.5161,19.9368,19.3307,19.3307,27288.20729724,0
+FTRI.US,D,20120924,000000,19.0489,19.116,18.9013,18.9685,26144.060963225,0
+FTRI.US,D,20120925,000000,18.9552,19.0659,18.646,18.6603,24439.473264118,0
+FTRI.US,D,20120926,000000,18.5032,18.5335,18.2441,18.456,23084.897059058,0
+FTRI.US,D,20120927,000000,18.5666,18.924,18.4153,18.8172,18735.660578645,0
+FTRI.US,D,20120928,000000,18.9505,18.9505,18.6735,18.7719,10205.320027345,0
+FTRI.US,D,20121001,000000,18.9317,19.1945,18.9317,18.9789,12912.357564388,0
+FTRI.US,D,20121002,000000,19.1869,19.1869,18.8436,18.9751,54580.644340632,0
+FTRI.US,D,20121003,000000,18.8229,18.9637,18.7642,18.8513,15859.433195536,0
+FTRI.US,D,20121004,000000,18.8436,19.0659,18.8436,18.9552,16674.716766263,0
+FTRI.US,D,20121005,000000,19.2608,19.4565,19.1085,19.1945,7104.9160982004,0
+FTRI.US,D,20121008,000000,19.1794,19.1794,18.8172,18.9894,25304.456352126,0
+FTRI.US,D,20121009,000000,18.9364,19.0896,18.8229,18.8229,10169.367185056,0
+FTRI.US,D,20121010,000000,18.6867,18.8834,18.6214,18.6603,10280.398021537,0
+FTRI.US,D,20121011,000000,18.8655,19.0555,18.8655,18.924,8825.3653453758,0
+FTRI.US,D,20121012,000000,18.8229,18.8806,18.7009,18.7415,11885.58668608,0
+FTRI.US,D,20121015,000000,18.7009,18.7179,18.5155,18.7056,6429.2141504775,0
+FTRI.US,D,20121016,000000,18.8049,19.1151,18.7009,19.081,10967.731771177,0
+FTRI.US,D,20121017,000000,19.2872,19.5322,19.2872,19.5075,10811.231163566,0
+FTRI.US,D,20121018,000000,19.4706,19.8215,19.4706,19.5643,21306.288802298,0
+FTRI.US,D,20121019,000000,19.5899,19.5899,19.1869,19.2078,16561.571056707,0
+FTRI.US,D,20121022,000000,19.1595,19.5501,19.1595,19.5501,4412.6826726879,0
+FTRI.US,D,20121023,000000,19.0489,19.0489,18.7415,18.9099,11523.943390116,0
+FTRI.US,D,20121024,000000,19.2248,19.2248,18.9751,18.9751,9066.4608760187,0
+FTRI.US,D,20121025,000000,19.1463,19.2551,18.9685,19.2551,6101.4088237262,0
+FTRI.US,D,20121026,000000,19.2248,19.2248,18.89,19.0064,9393.2087662321,0
+FTRI.US,D,20121031,000000,18.8106,19.0555,18.7567,18.8578,10215.894392724,0
+FTRI.US,D,20121101,000000,19.0347,19.5397,19.0347,19.5397,10894.768650061,0
+FTRI.US,D,20121102,000000,19.8272,19.8272,19.3647,19.3723,44530.76748436,0
+FTRI.US,D,20121105,000000,19.4451,19.6087,19.2834,19.3988,34862.625218272,0
+FTRI.US,D,20121106,000000,19.5719,19.6456,19.5085,19.6021,20639.046346878,0
+FTRI.US,D,20121107,000000,19.3118,19.3118,19.0158,19.2872,16720.186537393,0
+FTRI.US,D,20121108,000000,19.1737,19.1737,18.8371,18.9013,11164.414967227,0
+FTRI.US,D,20121109,000000,18.8371,18.9742,18.8106,18.8465,8306.1640052633,0
+FTRI.US,D,20121112,000000,18.8513,18.9439,18.7945,18.9175,11790.417397668,0
+FTRI.US,D,20121113,000000,18.7103,18.7472,18.4626,18.4673,18896.390932407,0
+FTRI.US,D,20121114,000000,18.646,18.646,18.0531,18.0616,29197.937684702,0
+FTRI.US,D,20121115,000000,18.1184,18.1184,17.9141,17.9812,13017.043781641,0
+FTRI.US,D,20121116,000000,18.072,18.0985,17.8081,18.0389,51564.835334521,0
+FTRI.US,D,20121119,000000,18.3689,18.4673,18.3689,18.4578,18788.53240554,0
+FTRI.US,D,20121120,000000,18.4692,18.5637,18.4626,18.507,11242.665271033,0
+FTRI.US,D,20121121,000000,18.6129,18.6129,18.4153,18.5325,11796.762016895,0
+FTRI.US,D,20121123,000000,18.6848,18.8049,18.6848,18.7784,4088.0496555503,0
+FTRI.US,D,20121126,000000,18.6536,18.7784,18.6451,18.7179,15166.812263207,0
+FTRI.US,D,20121127,000000,18.7056,18.7056,18.5401,18.5637,12664.917414518,0
+FTRI.US,D,20121128,000000,18.4947,18.7642,18.2952,18.7642,8552.5467185957,0
+FTRI.US,D,20121129,000000,19.2211,19.2211,19.0158,19.116,9063.288566405,0
+FTRI.US,D,20121130,000000,19.2324,19.2551,19.0224,19.0394,7028.780667471,0
+FTRI.US,D,20121203,000000,19.2248,19.2948,19.0347,19.0347,5796.8671008088,0
+FTRI.US,D,20121204,000000,18.9637,19.116,18.8834,19.081,25051.729019566,0
+FTRI.US,D,20121205,000000,19.1737,19.3307,19.081,19.2021,34878.486766341,0
+FTRI.US,D,20121206,000000,19.273,19.3193,19.2211,19.2551,8732.31093004,0
+FTRI.US,D,20121207,000000,19.4177,19.4177,19.1567,19.2144,25998.134720993,0
+FTRI.US,D,20121210,000000,19.3458,19.5322,19.3118,19.5322,18285.192613496,0
+FTRI.US,D,20121211,000000,19.6456,19.6693,19.5899,19.622,14842.179246069,0
+FTRI.US,D,20121212,000000,19.743,19.9425,19.708,19.8347,19278.125522591,0
+FTRI.US,D,20121213,000000,19.8934,19.8934,19.5719,19.6456,11997.674959098,0
+FTRI.US,D,20121214,000000,19.795,19.9331,19.779,19.9322,14321.920469419,0
+FTRI.US,D,20121217,000000,20.0031,20.0834,19.9785,20.0769,14344.126636715,0
+FTRI.US,D,20121218,000000,20.3275,20.3275,20.1166,20.2347,24622.409785176,0
+FTRI.US,D,20121219,000000,20.2669,20.2669,20.1553,20.1979,18292.594669262,0
+FTRI.US,D,20121220,000000,20.0948,20.1109,19.9672,20.0873,17764.933836846,0
+FTRI.US,D,20121221,000000,19.4962,19.743,19.4763,19.6598,11820.02562073,0
+FTRI.US,D,20121224,000000,19.5567,19.6399,19.2872,19.6239,6025.2733929968,0
+FTRI.US,D,20121226,000000,19.3241,19.8669,19.3241,19.622,10320.580609977,0
+FTRI.US,D,20121227,000000,19.6825,19.8527,19.57,19.7222,18467.071698017,0
+FTRI.US,D,20121228,000000,19.5955,19.6693,19.5955,19.6277,33029.03026154,0
+FTRI.US,D,20121231,000000,19.6277,20.0031,19.6277,20.0031,20275.288177838,0
+FTRI.US,D,20130102,000000,20.5857,20.8297,20.5365,20.8098,48768.973128293,0
+FTRI.US,D,20130103,000000,20.8929,20.9413,20.6839,20.6839,32446.382729154,0
+FTRI.US,D,20130104,000000,20.701,20.77,20.4409,20.7691,25350.983559794,0
+FTRI.US,D,20130107,000000,20.6963,20.9724,20.6594,20.9271,24475.426106406,0
+FTRI.US,D,20130108,000000,20.8561,20.8609,20.7161,20.7757,22771.895843838,0
+FTRI.US,D,20130109,000000,20.9024,20.9989,20.8429,20.8524,15761.091597511,0
+FTRI.US,D,20130110,000000,21.0225,21.257,20.98,21.1446,16916.869733444,0
+FTRI.US,D,20130111,000000,21.1181,21.1181,20.9762,21.0225,14016.321309964,0
+FTRI.US,D,20130114,000000,21.0225,21.0225,20.8968,20.9166,12458.717289626,0
+FTRI.US,D,20130115,000000,20.6831,20.9356,20.6831,20.9356,13517.211264071,0
+FTRI.US,D,20130116,000000,20.7757,20.7757,20.6045,20.6178,20947.817815947,0
+FTRI.US,D,20130117,000000,20.8164,20.8164,20.6122,20.6651,11521.828517039,0
+FTRI.US,D,20130118,000000,20.8731,20.8731,20.6244,20.6651,16890.433819996,0
+FTRI.US,D,20130122,000000,20.7351,20.7501,20.6178,20.6736,18849.863724738,0
+FTRI.US,D,20130123,000000,20.6045,20.6736,20.5393,20.5648,10078.427642796,0
+FTRI.US,D,20130124,000000,20.5431,20.5723,20.3615,20.389,105260.40529293,0
+FTRI.US,D,20130125,000000,20.406,20.406,20.1885,20.2944,21174.10923506,0
+FTRI.US,D,20130128,000000,20.0513,20.162,19.9596,20.0201,36335.634315577,0
+FTRI.US,D,20130129,000000,20.0381,20.2272,20.0381,20.2272,89646.297374183,0
+FTRI.US,D,20130130,000000,20.0873,20.1638,19.9974,20.0579,19715.904249285,0
+FTRI.US,D,20130131,000000,20.1497,20.3463,20.0381,20.0948,15241.890257399,0
+FTRI.US,D,20130201,000000,20.1771,20.3455,20.1771,20.2944,12315.963357009,0
+FTRI.US,D,20130204,000000,19.9322,20.0948,19.9322,19.986,12835.164697121,0
+FTRI.US,D,20130205,000000,19.9511,20.0684,19.9445,20.0201,24253.364433446,0
+FTRI.US,D,20130206,000000,19.8404,20.1885,19.8272,20.1885,13206.324921927,0
+FTRI.US,D,20130207,000000,20.0617,20.0617,19.9407,20.0267,5786.2927354297,0
+FTRI.US,D,20130208,000000,20.1497,20.1535,20.0693,20.0693,4302.7092727455,0
+FTRI.US,D,20130211,000000,20.0031,20.1288,19.9378,20.0324,20285.862543218,0
+FTRI.US,D,20130212,000000,19.9832,20.0484,19.9625,19.9625,3096.1741829931,0
+FTRI.US,D,20130213,000000,20.0948,20.2272,20.0702,20.0702,6636.4717119073,0
+FTRI.US,D,20130214,000000,20.0257,20.0939,19.917,20.0684,8625.5098397113,0
+FTRI.US,D,20130215,000000,19.9785,19.9785,19.779,19.8338,10544.757156014,0
+FTRI.US,D,20130219,000000,19.779,19.779,19.4877,19.5142,54759.351115539,0
+FTRI.US,D,20130220,000000,19.2551,19.2551,18.8295,18.8371,46892.023273507,0
+FTRI.US,D,20130221,000000,18.5779,18.5864,18.3547,18.4163,47978.010597938,0
+FTRI.US,D,20130222,000000,18.5325,18.5931,18.4304,18.5619,13625.069790938,0
+FTRI.US,D,20130225,000000,18.5467,18.6943,18.2611,18.2838,27296.666789544,0
+FTRI.US,D,20130226,000000,18.2952,18.3756,18.2025,18.2914,15766.378780201,0
+FTRI.US,D,20130227,000000,18.3689,18.4881,18.3084,18.4881,10311.063681136,0
+FTRI.US,D,20130228,000000,18.4021,18.4021,18.1798,18.212,5660.4577874187,0
+FTRI.US,D,20130301,000000,17.9189,18.0342,17.8233,18.0342,24158.195145034,0
+FTRI.US,D,20130304,000000,17.7845,17.7845,17.5594,17.6323,32974.043561569,0
+FTRI.US,D,20130305,000000,17.9765,18.0531,17.8725,17.8885,27385.491458728,0
+FTRI.US,D,20130306,000000,17.9472,18.0616,17.88,18.0616,34360.342862766,0
+FTRI.US,D,20130307,000000,17.9765,18.1184,17.9765,18.089,20583.002210369,0
+FTRI.US,D,20130308,000000,18.1401,18.2318,18.1325,18.2318,15995.842508927,0
+FTRI.US,D,20130311,000000,18.2318,18.2318,18.0531,18.1193,23910.754995164,0
+FTRI.US,D,20130312,000000,18.1514,18.3756,18.1514,18.2318,15620.45253797,0
+FTRI.US,D,20130313,000000,18.265,18.265,18.0115,18.0256,23354.543376224,0
+FTRI.US,D,20130314,000000,18.089,18.1988,18.0191,18.1988,6606.8634888459,0
+FTRI.US,D,20130315,000000,18.1514,18.1846,18.0985,18.1325,9692.46330646,0
+FTRI.US,D,20130318,000000,17.829,17.9094,17.7401,17.7628,18111.773021279,0
+FTRI.US,D,20130319,000000,17.7192,17.7192,17.2672,17.3334,22775.068153451,0
+FTRI.US,D,20130320,000000,17.4715,17.4989,17.4081,17.4715,19244.287553379,0
+FTRI.US,D,20130321,000000,17.2654,17.4043,17.2417,17.2559,25068.648004173,0
+FTRI.US,D,20130322,000000,17.3107,17.3466,17.271,17.3041,12782.292870225,0
+FTRI.US,D,20130325,000000,17.2464,17.2502,16.8824,16.9164,20514.268835405,0
+FTRI.US,D,20130326,000000,16.9675,16.9675,16.8824,16.9504,8587.4421243466,0
+FTRI.US,D,20130327,000000,16.9069,17.0204,16.8123,16.9948,7901.1658112447,0
+FTRI.US,D,20130328,000000,17.0345,17.0582,16.87,17.0582,11433.003847856,0
+FTRI.US,D,20130401,000000,17.0951,17.0951,16.8322,16.8322,6466.2244293042,0
+FTRI.US,D,20130402,000000,16.8123,16.8123,16.6175,16.6195,58427.59846554,0
+FTRI.US,D,20130403,000000,16.6705,16.7111,16.1892,16.2157,49458.421751009,0
+FTRI.US,D,20130404,000000,16.3234,16.4691,16.3234,16.4587,10205.320027345,0
+FTRI.US,D,20130405,000000,16.4587,16.5448,16.4397,16.5315,20284.805106679,0
+FTRI.US,D,20130408,000000,16.591,16.7036,16.5069,16.6052,27219.473922276,0
+FTRI.US,D,20130409,000000,16.7972,17.2512,16.7972,17.1329,28255.761729425,0
+FTRI.US,D,20130410,000000,17.3438,17.3523,17.1736,17.1803,30443.597926356,0
+FTRI.US,D,20130411,000000,16.9996,17.1273,16.9684,17.0602,19679.951406996,0
+FTRI.US,D,20130412,000000,16.9069,16.9069,16.6289,16.6639,26840.911641705,0
+FTRI.US,D,20130415,000000,15.9962,15.9962,15.2775,15.3115,76285.586717722,0
+FTRI.US,D,20130416,000000,15.7863,15.7863,15.4156,15.5622,35630.324144793,0
+FTRI.US,D,20130417,000000,15.2047,15.2047,14.7148,14.728,35444.215314121,0
+FTRI.US,D,20130418,000000,14.7631,14.8595,14.6298,14.7763,18563.298422966,0
+FTRI.US,D,20130419,000000,15.0411,15.1385,15.0279,15.1385,15682.841293705,0
+FTRI.US,D,20130422,000000,15.0591,15.1452,14.8595,15.0515,37885.836280149,0
+FTRI.US,D,20130423,000000,15.094,15.131,14.9191,15.0591,14882.36183451,0
+FTRI.US,D,20130424,000000,15.4231,15.6813,15.2302,15.6813,28970.588829051,0
+FTRI.US,D,20130425,000000,15.8251,16.1683,15.8251,16.0029,29426.343976889,0
+FTRI.US,D,20130426,000000,15.9905,15.9905,15.6369,15.7522,21561.131007934,0
+FTRI.US,D,20130429,000000,15.8922,15.8922,15.6993,15.773,18707.109792121,0
+FTRI.US,D,20130430,000000,15.7116,15.7863,15.5546,15.7863,8773.5509550184,0
+FTRI.US,D,20130501,000000,15.5887,15.6813,15.4032,15.5215,19455.77486096,0
+FTRI.US,D,20130502,000000,15.6586,15.6879,15.5148,15.6217,24610.777983259,0
+FTRI.US,D,20130503,000000,16.0918,16.3546,16.0397,16.2941,33868.634872639,0
+FTRI.US,D,20130506,000000,16.4142,16.4142,16.2477,16.3046,29655.807705615,0
+FTRI.US,D,20130507,000000,16.3745,16.4142,16.2477,16.2554,20152.625539441,0
+FTRI.US,D,20130508,000000,16.4067,16.5807,16.382,16.5807,14684.621201921,0
+FTRI.US,D,20130509,000000,16.5665,16.6497,16.4464,16.4464,13122.787435432,0
+FTRI.US,D,20130510,000000,16.3008,16.4653,16.3008,16.4653,13589.116948649,0
+FTRI.US,D,20130513,000000,16.3982,16.3982,16.2412,16.2591,6162.7401429248,0
+FTRI.US,D,20130514,000000,16.1106,16.1106,15.9905,16.0662,12325.480285849,0
+FTRI.US,D,20130515,000000,15.7437,15.8781,15.7437,15.8781,20489.947795033,0
+FTRI.US,D,20130516,000000,15.6501,15.9054,15.6501,15.7352,10662.132611721,0
+FTRI.US,D,20130517,000000,15.9054,15.9054,15.6501,15.7191,44786.667126534,0
+FTRI.US,D,20130520,000000,15.6161,15.8913,15.6161,15.8374,22357.380720978,0
+FTRI.US,D,20130521,000000,15.8468,15.9905,15.8468,15.8969,8435.171262888,0
+FTRI.US,D,20130522,000000,15.8516,16.2477,15.8516,15.8724,29127.089436662,0
+FTRI.US,D,20130523,000000,15.6501,15.687,15.5215,15.6813,28048.504167996,0
+FTRI.US,D,20130524,000000,15.4544,15.5745,15.4544,15.5678,10481.310963739,0
+FTRI.US,D,20130528,000000,15.7778,15.8667,15.6009,15.6813,8454.2051205703,0
+FTRI.US,D,20130529,000000,15.617,15.617,15.495,15.5782,6963.2196021208,0
+FTRI.US,D,20130530,000000,15.5148,15.8317,15.5148,15.7598,13241.220327678,0
+FTRI.US,D,20130531,000000,15.6501,15.6501,15.3428,15.3447,13737.158063956,0
+FTRI.US,D,20130603,000000,15.4032,15.583,15.391,15.5452,7414.7450038073,0
+FTRI.US,D,20130604,000000,15.4231,15.496,15.3664,15.4231,16513.986412501,0
+FTRI.US,D,20130605,000000,15.3607,15.4156,15.2823,15.2823,11271.216057556,0
+FTRI.US,D,20130606,000000,15.2586,15.3238,15.2255,15.3115,5060.8912704252,0
+FTRI.US,D,20130607,000000,15.3872,15.5083,15.2681,15.3712,11508.081842047,0
+FTRI.US,D,20130610,000000,15.3238,15.3238,15.1385,15.2161,18672.21438637,0
+FTRI.US,D,20130611,000000,14.8955,14.955,14.7507,14.8293,20099.753712545,0
+FTRI.US,D,20130612,000000,14.9862,14.9862,14.6638,14.7432,4803.9341917137,0
+FTRI.US,D,20130613,000000,15.0032,15.1111,14.8822,15.1007,3858.5859268244,0
+FTRI.US,D,20130614,000000,15.1849,15.4354,15.0392,15.0392,1798.6995509806,0
+FTRI.US,D,20130617,000000,15.1092,15.1707,15.0524,15.1707,6489.4880331382,0
+FTRI.US,D,20130618,000000,15.0458,15.0458,14.9248,14.9777,21668.9895348,0
+FTRI.US,D,20130619,000000,14.8955,14.9248,14.6099,14.6099,7917.0273593133,0
+FTRI.US,D,20130620,000000,14.2391,14.3072,13.6453,13.6453,81276.687176645,0
+FTRI.US,D,20130621,000000,13.7512,13.8438,13.5573,13.7237,14928.889042178,0
+FTRI.US,D,20130624,000000,13.7049,13.7049,13.0107,13.1441,28418.606956264,0
+FTRI.US,D,20130625,000000,13.2707,13.4297,13.1194,13.3843,24491.287654475,0
+FTRI.US,D,20130626,000000,13.3398,13.3398,13.1506,13.2178,10633.581825197,0
+FTRI.US,D,20130627,000000,13.285,13.4164,13.285,13.3823,18126.57713281,0
+FTRI.US,D,20130628,000000,13.3985,13.4523,13.2112,13.4523,14713.171988445,0
+FTRI.US,D,20130701,000000,13.8079,13.8079,13.668,13.6727,14199.257831021,0
+FTRI.US,D,20130702,000000,13.5885,13.5885,13.3313,13.406,11456.26745169,0
+FTRI.US,D,20130703,000000,13.3729,13.3729,13.2907,13.3531,2957.6499965272,0
+FTRI.US,D,20130705,000000,13.0835,13.2178,13.0305,13.0646,6433.4438966291,0
+FTRI.US,D,20130708,000000,13.1194,13.1762,13.1044,13.1147,13094.236648908,0
+FTRI.US,D,20130709,000000,13.2802,13.4202,13.2802,13.3843,14563.016000062,0
+FTRI.US,D,20130710,000000,13.2622,13.2907,13.2178,13.2907,4666.4674417857,0
+FTRI.US,D,20130711,000000,13.8353,13.9724,13.8353,13.9451,14551.384198144,0
+FTRI.US,D,20130712,000000,13.824,13.8533,13.7181,13.7994,8723.8514377367,0
+FTRI.US,D,20130715,000000,13.7626,13.8193,13.7455,13.7569,5828.590196946,0
+FTRI.US,D,20130716,000000,13.7748,13.9772,13.7748,13.9772,1510.0193761319,0
+FTRI.US,D,20130717,000000,14.0113,14.0698,13.9574,14.0178,12173.209424391,0
+FTRI.US,D,20130718,000000,13.9696,14.0311,13.9451,13.9451,5974.5164391773,0
+FTRI.US,D,20130719,000000,13.8675,13.9015,13.8675,13.9015,7066.8483828357,0
+FTRI.US,D,20130722,000000,14.0008,14.1664,14.0008,14.1209,4875.8398762914,0
+FTRI.US,D,20130723,000000,14.2647,14.659,14.2647,14.6174,23888.548827867,0
+FTRI.US,D,20130724,000000,14.7602,14.7602,14.3564,14.3564,19568.920570515,0
+FTRI.US,D,20130725,000000,14.224,14.2912,14.0491,14.1834,11106.255957642,0
+FTRI.US,D,20130726,000000,14.1039,14.2438,14.0869,14.2438,6349.9064101344,0
+FTRI.US,D,20130729,000000,14.0633,14.172,13.9857,13.9866,12399.500843503,0
+FTRI.US,D,20130730,000000,13.86,13.86,13.6859,13.6859,25568.815486603,0
+FTRI.US,D,20130731,000000,13.6642,13.6642,13.51,13.6036,20058.513687567,0
+FTRI.US,D,20130801,000000,13.7994,13.7994,13.6642,13.7748,42347.161033581,0
+FTRI.US,D,20130802,000000,13.7569,13.8713,13.7569,13.8533,27439.420722162,0
+FTRI.US,D,20130805,000000,13.86,13.8694,13.8211,13.8211,4220.2292227888,0
+FTRI.US,D,20130806,000000,13.7049,13.7049,13.4854,13.5025,7553.2691902731,0
+FTRI.US,D,20130807,000000,13.4297,13.5025,13.3985,13.424,11553.551613177,0
+FTRI.US,D,20130808,000000,13.651,14.102,13.651,14.0698,24497.632273703,0
+FTRI.US,D,20130809,000000,14.224,14.6846,14.224,14.5909,21123.352281239,0
+FTRI.US,D,20130812,000000,14.677,14.9674,14.677,14.9674,23818.758016366,0
+FTRI.US,D,20130813,000000,15.0704,15.0704,14.8331,14.9512,128107.37913095,0
+FTRI.US,D,20130814,000000,15.0127,15.0704,14.852,15.0127,29414.712174973,0
+FTRI.US,D,20130815,000000,14.6978,15.0515,14.6241,15.0449,9208.1573720983,0
+FTRI.US,D,20130816,000000,15.0127,15.2463,14.9106,14.9172,20598.863758438,0
+FTRI.US,D,20130819,000000,14.9106,14.9106,14.6703,14.6978,18205.884873153,0
+FTRI.US,D,20130820,000000,14.6921,14.8037,14.677,14.7659,7625.1748748508,0
+FTRI.US,D,20130821,000000,14.6051,14.6051,14.4046,14.434,13533.07281214,0
+FTRI.US,D,20130822,000000,14.677,15.2775,14.677,14.8718,14947.92289986,0
+FTRI.US,D,20130823,000000,14.9711,15.0212,14.8104,14.9522,22088.79184035,0
+FTRI.US,D,20130826,000000,15.0875,15.0875,14.9853,14.9853,5165.577487678,0
+FTRI.US,D,20130827,000000,14.8037,14.9597,14.5986,14.6051,8515.5364397689,0
+FTRI.US,D,20130828,000000,14.5049,14.711,14.5049,14.6156,10353.361142652,0
+FTRI.US,D,20130829,000000,14.4311,14.5437,14.4311,14.4396,9123.5624490657,0
+FTRI.US,D,20130830,000000,14.3763,14.4273,14.3536,14.3536,5653.0557316534,0
+FTRI.US,D,20130903,000000,14.9068,15.0269,14.6846,14.7158,8997.7275010548,0
+FTRI.US,D,20130904,000000,14.7224,14.7962,14.696,14.7375,8314.6234975665,0
+FTRI.US,D,20130905,000000,14.6703,14.7716,14.6703,14.677,5259.6893395518,0
+FTRI.US,D,20130906,000000,14.887,15.0127,14.887,14.9711,13196.807993085,0
+FTRI.US,D,20130909,000000,15.0127,15.3125,15.0127,15.3125,9538.0775719255,0
+FTRI.US,D,20130910,000000,15.1981,15.4931,15.1981,15.3939,18712.39697481,0
+FTRI.US,D,20130911,000000,15.4931,15.5461,15.3125,15.5461,12889.093960555,0
+FTRI.US,D,20130912,000000,15.4648,15.4648,15.2993,15.2993,23438.080862719,0
+FTRI.US,D,20130913,000000,15.1452,15.3125,15.131,15.1849,16227.421110728,0
+FTRI.US,D,20130916,000000,15.3777,15.4146,15.2681,15.3153,5378.1222317974,0
+FTRI.US,D,20130917,000000,15.2681,15.3939,15.2681,15.3125,9646.9935353299,0
+FTRI.US,D,20130918,000000,15.4468,15.8251,15.3305,15.8109,28863.787738722,0
+FTRI.US,D,20130919,000000,15.8931,16.0123,15.7106,15.7778,33870.749745714,0
+FTRI.US,D,20130920,000000,15.7787,15.7787,15.3655,15.3655,17560.84858503,0
+FTRI.US,D,20130923,000000,15.4789,15.4789,15.3371,15.3409,12211.277139755,0
+FTRI.US,D,20130924,000000,15.3371,15.3371,15.1338,15.181,26600.8735476,0
+FTRI.US,D,20130925,000000,15.2217,15.2681,15.1744,15.1744,5036.5702300533,0
+FTRI.US,D,20130926,000000,15.2803,15.2803,15.2066,15.2709,9810.8961987056,0
+FTRI.US,D,20130927,000000,15.1877,15.1877,15.0127,15.1101,6766.53640607,0
+FTRI.US,D,20130930,000000,14.8104,14.9692,14.8104,14.8453,22518.11107474,0
+FTRI.US,D,20131001,000000,14.9238,14.9238,14.6562,14.7962,34220.761239762,0
+FTRI.US,D,20131002,000000,14.729,14.8993,14.7224,14.8993,12036.800111001,0
+FTRI.US,D,20131003,000000,14.8387,14.8993,14.6903,14.7045,12778.063124074,0
+FTRI.US,D,20131004,000000,14.7649,14.8169,14.7649,14.7697,1929.8216816812,0
+FTRI.US,D,20131007,000000,14.7451,14.7451,14.6354,14.6562,4306.9390188972,0
+FTRI.US,D,20131008,000000,14.729,14.7584,14.5323,14.5399,6983.310896341,0
+FTRI.US,D,20131009,000000,14.5957,14.5957,14.4415,14.5323,1335.5423473771,0
+FTRI.US,D,20131010,000000,14.6505,14.7962,14.6505,14.7962,6859.5908214058,0
+FTRI.US,D,20131011,000000,14.7839,14.8708,14.7451,14.852,5939.6210334263,0
+FTRI.US,D,20131014,000000,14.7375,15.0127,14.7375,14.9455,5967.1143834119,0
+FTRI.US,D,20131015,000000,14.9455,14.9579,14.9323,14.9323,2107.4710200496,0
+FTRI.US,D,20131016,000000,14.8406,14.9711,14.8406,14.9588,9240.9379047735,0
+FTRI.US,D,20131017,000000,14.886,15.147,14.886,15.147,7583.9348498724,0
+FTRI.US,D,20131018,000000,15.1262,15.1744,15.1262,15.1744,9213.4445547879,0
+FTRI.US,D,20131021,000000,15.2709,15.3163,15.2709,15.3163,3270.6512117478,0
+FTRI.US,D,20131022,000000,15.6643,15.8524,15.6057,15.7522,37006.04908061,0
+FTRI.US,D,20131023,000000,15.5858,15.5858,15.4099,15.4099,5648.8259855018,0
+FTRI.US,D,20131024,000000,15.6444,15.6926,15.5858,15.599,5055.6040877357,0
+FTRI.US,D,20131025,000000,15.5158,15.565,15.4856,15.565,3561.4462596724,0
+FTRI.US,D,20131028,000000,15.4638,15.599,15.4638,15.5717,7281.5080000309,0
+FTRI.US,D,20131029,000000,15.5584,15.5584,15.4231,15.4516,34478.775755011,0
+FTRI.US,D,20131030,000000,15.4704,15.5717,15.2955,15.3825,8620.2226570218,0
+FTRI.US,D,20131031,000000,15.4099,15.4099,15.1338,15.1338,17495.287519679,0
+FTRI.US,D,20131101,000000,15.1187,15.1187,14.9767,15.0713,16938.018464202,0
+FTRI.US,D,20131104,000000,15.1395,15.2803,15.1395,15.2803,10230.698504255,0
+FTRI.US,D,20131105,000000,15.303,15.3371,15.147,15.3371,8324.1404264077,0
+FTRI.US,D,20131106,000000,15.181,15.4439,15.181,15.374,6983.310896341,0
+FTRI.US,D,20131107,000000,15.1877,15.1877,15.0458,15.0883,27788.374779671,0
+FTRI.US,D,20131108,000000,14.9767,15.0222,14.8169,14.9532,7729.8610921037,0
+FTRI.US,D,20131111,000000,14.852,14.886,14.8254,14.8453,5157.1179953748,0
+FTRI.US,D,20131112,000000,14.8254,14.8254,14.6354,14.6354,7133.4668847239,0
+FTRI.US,D,20131113,000000,14.3129,14.5143,14.2126,14.5143,30924.731551104,0
+FTRI.US,D,20131114,000000,14.4236,14.676,14.3007,14.676,10252.904671551,0
+FTRI.US,D,20131115,000000,14.5626,14.7649,14.5626,14.7649,7429.549115338,0
+FTRI.US,D,20131118,000000,14.7045,14.7375,14.6505,14.676,10101.69124663,0
+FTRI.US,D,20131119,000000,14.6212,14.676,14.4878,14.5815,15550.661726467,0
+FTRI.US,D,20131120,000000,14.7375,14.7375,14.434,14.434,6541.3024234957,0
+FTRI.US,D,20131121,000000,14.434,14.4945,14.1824,14.434,8620.2226570218,0
+FTRI.US,D,20131122,000000,14.5011,14.5011,14.3545,14.3867,2824.4129927509,0
+FTRI.US,D,20131125,000000,14.3319,14.3319,14.2865,14.2865,8024.8858861799,0
+FTRI.US,D,20131126,000000,14.1664,14.2203,14.1105,14.1512,23777.517991387,0
+FTRI.US,D,20131127,000000,14.1729,14.1985,14.0973,14.1512,5200.472893429,0
+FTRI.US,D,20131129,000000,14.1985,14.3706,14.1985,14.2203,7189.511021233,0
+FTRI.US,D,20131202,000000,14.2438,14.2438,13.9611,13.9611,13673.711871681,0
+FTRI.US,D,20131203,000000,13.9517,13.9753,13.8268,13.841,8024.8858861799,0
+FTRI.US,D,20131204,000000,13.858,13.9753,13.7871,13.9753,36112.515206078,0
+FTRI.US,D,20131205,000000,13.6755,13.9753,13.6755,13.9375,67913.861647108,0
+FTRI.US,D,20131206,000000,14.1039,14.3007,13.9838,13.9838,5496.5551240431,0
+FTRI.US,D,20131209,000000,13.9999,14.1229,13.9999,14.0557,3713.7171211311,0
+FTRI.US,D,20131210,000000,14.26,14.3007,14.0481,14.0481,21101.146113944,0
+FTRI.US,D,20131211,000000,14.0406,14.0623,13.8098,13.892,16497.067427894,0
+FTRI.US,D,20131212,000000,13.8703,14.0481,13.7484,13.8874,19805.786355007,0
+FTRI.US,D,20131213,000000,13.8211,13.9838,13.8031,13.9838,8916.3048876359,0
+FTRI.US,D,20131216,000000,13.9999,14.1314,13.9611,13.9753,47405.93743093,0
+FTRI.US,D,20131217,000000,13.9309,14.0349,13.9233,13.9233,10183.113860049,0
+FTRI.US,D,20131218,000000,13.8779,14.0803,13.8779,14.034,6973.7939674998,0
+FTRI.US,D,20131219,000000,14.0642,14.2211,13.9649,14.1351,42430.698520075,0
+FTRI.US,D,20131220,000000,14.1275,14.4122,14.1275,14.3157,24100.036135449,0
+FTRI.US,D,20131223,000000,14.3365,14.6875,14.0869,14.2751,40501.934274933,0
+FTRI.US,D,20131224,000000,14.2968,14.4718,14.2353,14.4718,14312.403540578,0
+FTRI.US,D,20131226,000000,14.6533,14.6533,14.3233,14.4254,15577.097639915,0
+FTRI.US,D,20131227,000000,14.5427,14.8293,14.5427,14.8226,20769.11104104,0
+FTRI.US,D,20131230,000000,14.9143,14.99,14.8226,14.9824,43322.117521532,0
+FTRI.US,D,20131231,000000,14.922,15.1707,14.8973,15.0109,68690.020065932,0
+FTRI.US,D,20140102,000000,15.0032,15.1045,14.9503,15.0251,36149.525484905,0
+FTRI.US,D,20140103,000000,15.0032,15.0563,14.6533,14.9654,30571.547747443,0
+FTRI.US,D,20140106,000000,14.8359,14.8359,14.4917,14.625,38870.309696941,0
+FTRI.US,D,20140107,000000,14.6656,14.6656,14.4453,14.4453,25519.115969321,0
+FTRI.US,D,20140108,000000,14.4917,14.5295,14.4198,14.4453,8011.1392111871,0
+FTRI.US,D,20140109,000000,14.3754,14.3754,14.1739,14.2968,11270.158621018,0
+FTRI.US,D,20140110,000000,14.2486,14.4718,14.2211,14.4122,14242.612729076,0
+FTRI.US,D,20140113,000000,14.4301,14.5512,14.1626,14.4453,34568.657860733,0
+FTRI.US,D,20140114,000000,14.3432,14.5853,14.3432,14.4917,12907.070381698,0
+FTRI.US,D,20140115,000000,14.5512,14.9702,14.5512,14.9579,11867.610264935,0
+FTRI.US,D,20140116,000000,15.0921,15.3143,14.9314,15.2378,30085.126940005,0
+FTRI.US,D,20140117,000000,15.165,15.2539,15.1233,15.1981,8608.5908551048,0
+FTRI.US,D,20140121,000000,15.2945,15.2945,14.9097,15.0449,17359.935642827,0
+FTRI.US,D,20140122,000000,14.9966,15.0336,14.9503,15.0336,7716.1144171109,0
+FTRI.US,D,20140123,000000,14.5172,14.8076,14.5172,14.66,14983.875742149,0
+FTRI.US,D,20140124,000000,14.5994,14.625,14.2562,14.3082,15344.461601575,0
+FTRI.US,D,20140127,000000,14.3914,14.4785,14.155,14.2883,35906.315081186,0
+FTRI.US,D,20140128,000000,14.799,14.9579,14.4122,14.6061,8219.4542091548,0
+FTRI.US,D,20140129,000000,14.5125,14.537,14.3754,14.4198,15282.072845839,0
+FTRI.US,D,20140130,000000,14.4652,14.5049,14.1701,14.3507,33679.353732353,0
+FTRI.US,D,20140131,000000,14.2079,14.328,14.2079,14.2562,4913.9075916561,0
+FTRI.US,D,20140203,000000,14.155,14.1806,13.824,13.824,11317.743265224,0
+FTRI.US,D,20140204,000000,14.0443,14.1739,13.8902,14.1739,8675.209356993,0
+FTRI.US,D,20140205,000000,14.0803,14.1853,14.051,14.1484,10286.742640764,0
+FTRI.US,D,20140206,000000,14.0008,14.5427,13.8779,14.4453,7042.5273424638,0
+FTRI.US,D,20140207,000000,14.6136,14.8595,14.5929,14.7555,24088.404333532,0
+FTRI.US,D,20140210,000000,14.5512,14.8226,14.5512,14.8226,55483.695144005,0
+FTRI.US,D,20140211,000000,15.0336,15.2321,14.7007,15.165,8850.7438222856,0
+FTRI.US,D,20140212,000000,15.3352,15.4137,15.2255,15.4024,10829.20758471,0
+FTRI.US,D,20140213,000000,15.1716,15.32,15.165,15.2746,11471.07156322,0
+FTRI.US,D,20140214,000000,15.529,15.7588,15.4723,15.6719,20625.299671885,0
+FTRI.US,D,20140218,000000,15.8392,15.9054,15.7173,15.9054,21720.803925157,0
+FTRI.US,D,20140219,000000,15.8468,16.0624,15.5887,15.7986,13490.775350623,0
+FTRI.US,D,20140220,000000,15.3078,15.6549,15.3078,15.5148,31049.509062577,0
+FTRI.US,D,20140221,000000,15.8317,15.8317,15.5253,15.5839,9768.5987371893,0
+FTRI.US,D,20140224,000000,15.4619,15.6501,15.339,15.5035,7325.920334623,0
+FTRI.US,D,20140225,000000,15.3078,15.5035,15.3078,15.3588,3795.1397345499,0
+FTRI.US,D,20140226,000000,15.2473,15.4686,15.1857,15.2122,12561.288633803,0
+FTRI.US,D,20140227,000000,15.4544,15.7088,15.286,15.34,13876.73968696,0
+FTRI.US,D,20140228,000000,15.6029,15.6965,14.7187,14.7187,11696.305545794,0
+FTRI.US,D,20140303,000000,14.9654,15.2548,14.9654,15.078,16107.930781944,0
+FTRI.US,D,20140304,000000,15.6227,15.6227,14.9143,14.921,4530.0581283956,0
+FTRI.US,D,20140305,000000,15.4836,15.6492,15.4836,15.529,8942.7408010836,0
+FTRI.US,D,20140306,000000,15.7333,16,15.7333,15.8062,28208.17708522,0
+FTRI.US,D,20140307,000000,15.5148,15.7768,15.2321,15.2473,14058.61877148,0
+FTRI.US,D,20140310,000000,14.9143,14.9267,14.7082,14.7195,21373.964740724,0
+FTRI.US,D,20140311,000000,14.8822,14.8822,14.3157,14.3564,19234.770624537,0
+FTRI.US,D,20140312,000000,14.3564,14.4576,14.3564,14.3989,11550.379303563,0
+FTRI.US,D,20140313,000000,14.4728,14.6023,14.155,14.155,15840.399337854,0
+FTRI.US,D,20140314,000000,14.1635,14.2562,14.1626,14.2363,6626.9547830662,0
+FTRI.US,D,20140317,000000,14.5238,14.5238,14.3271,14.3365,9496.8375469471,0
+FTRI.US,D,20140318,000000,14.3365,14.3989,14.3082,14.3914,6655.5055695897,0
+FTRI.US,D,20140319,000000,14.2211,14.2211,13.8959,13.8959,33794.614314986,0
+FTRI.US,D,20140320,000000,13.8855,14.0254,13.8637,13.9876,11389.648949801,0
+FTRI.US,D,20140321,000000,14.2004,14.2902,14.052,14.2278,15804.446495565,0
+FTRI.US,D,20140324,000000,14.1484,14.2486,14.0254,14.0254,19476.923591718,0
+FTRI.US,D,20140325,000000,14.3744,14.5512,14.0784,14.537,8976.5787702966,0
+FTRI.US,D,20140326,000000,14.695,14.695,14.2268,14.2268,18607.710757558,0
+FTRI.US,D,20140327,000000,14.3669,14.5512,14.2268,14.2344,17390.601302426,0
+FTRI.US,D,20140328,000000,14.6883,14.7687,14.5664,14.7687,10526.780734869,0
+FTRI.US,D,20140331,000000,14.8151,14.8785,14.7082,14.8151,30641.338558945,0
+FTRI.US,D,20140401,000000,14.8538,14.8699,14.7631,14.7687,6148.993467932,0
+FTRI.US,D,20140402,000000,14.9058,15.0364,14.8434,15.0061,21715.516742468,0
+FTRI.US,D,20140403,000000,14.8246,14.8614,14.7555,14.8056,9743.2202602795,0
+FTRI.US,D,20140404,000000,14.9853,15.0506,14.8161,14.8993,9429.161608521,0
+FTRI.US,D,20140407,000000,14.9711,15.0118,14.712,14.8444,32746.694705919,0
+FTRI.US,D,20140408,000000,14.9674,15.1404,14.9674,15.1073,7587.1071594862,0
+FTRI.US,D,20140409,000000,15.0591,15.3939,15.0591,15.3854,11533.460318957,0
+FTRI.US,D,20140410,000000,15.3683,15.3854,15.0279,15.2349,16458.99971253,0
+FTRI.US,D,20140411,000000,15.1111,15.1111,15.0127,15.0127,2650.9934005341,0
+FTRI.US,D,20140414,000000,15.1338,15.2009,15.1338,15.1877,2977.7412907475,0
+FTRI.US,D,20140415,000000,14.885,15.096,14.7357,15.0534,6875.4523694744,0
+FTRI.US,D,20140416,000000,14.9976,15.1404,14.9607,15.0723,7991.0479169668,0
+FTRI.US,D,20140417,000000,15.0628,15.217,15.0628,15.1196,3962.2147075393,0
+FTRI.US,D,20140421,000000,15.1196,15.2284,15.0458,15.096,5995.6651699354,0
+FTRI.US,D,20140422,000000,15.1942,15.3323,15.1565,15.2718,15381.471880402,0
+FTRI.US,D,20140423,000000,15.1272,15.2908,15.1272,15.2284,17812.518481052,0
+FTRI.US,D,20140424,000000,15.3191,15.4326,15.2321,15.3939,7017.148865554,0
+FTRI.US,D,20140425,000000,15.3352,15.338,15.2349,15.2908,9291.694858593,0
+FTRI.US,D,20140428,000000,15.2426,15.3191,15.0818,15.3191,10758.359336671,0
+FTRI.US,D,20140429,000000,15.2813,15.3617,15.217,15.3323,5686.8937008664,0
+FTRI.US,D,20140430,000000,15.2661,15.356,15.2661,15.356,1993.2678739556,0
+FTRI.US,D,20140501,000000,15.2236,15.3323,15.0458,15.2349,11419.257172863,0
+FTRI.US,D,20140502,000000,15.1338,15.3248,15.1338,15.3248,4114.485568998,0
+FTRI.US,D,20140505,000000,15.2661,15.2718,15.1347,15.1404,4750.0049282804,0
+FTRI.US,D,20140506,000000,15.1404,15.2661,15.1404,15.2321,4221.2866593267,0
+FTRI.US,D,20140507,000000,15.1338,15.2349,15.1272,15.1272,3694.6832634487,0
+FTRI.US,D,20140508,000000,15.1045,15.2284,15.1045,15.1754,2723.9565216497,0
+FTRI.US,D,20140509,000000,15.0222,15.0818,15.0222,15.0458,4972.066601241,0
+FTRI.US,D,20140512,000000,15.356,15.6699,15.2426,15.6529,27270.230876096,0
+FTRI.US,D,20140513,000000,15.6492,15.6832,15.6227,15.6699,15896.443474363,0
+FTRI.US,D,20140514,000000,15.7305,15.8733,15.6898,15.723,16069.86306658,0
+FTRI.US,D,20140515,000000,15.5745,15.5745,15.4118,15.5745,5372.8350491079,0
+FTRI.US,D,20140516,000000,15.6019,15.6019,15.4061,15.495,8326.2552994835,0
+FTRI.US,D,20140519,000000,15.4733,15.723,15.4733,15.5952,7117.6053366553,0
+FTRI.US,D,20140520,000000,15.4818,15.6341,15.4818,15.5612,5728.1337258448,0
+FTRI.US,D,20140521,000000,15.5952,15.6492,15.5272,15.5612,4905.4480993528,0
+FTRI.US,D,20140522,000000,15.6341,15.7844,15.6341,15.7153,4118.7153151496,0
+FTRI.US,D,20140523,000000,15.7759,15.9452,15.7759,15.8733,8797.8719953902,0
+FTRI.US,D,20140527,000000,15.9726,16,15.8052,15.8648,9958.9373140126,0
+FTRI.US,D,20140528,000000,15.8516,15.8931,15.7702,15.7702,7545.8671345078,0
+FTRI.US,D,20140529,000000,15.8251,15.9669,15.8251,15.8696,11505.966968971,0
+FTRI.US,D,20140530,000000,15.7702,15.7702,15.549,15.7078,4865.2655109123,0
+FTRI.US,D,20140602,000000,15.914,15.9603,15.7702,15.8099,18213.286928919,0
+FTRI.US,D,20140603,000000,15.7494,15.9366,15.7494,15.9366,9993.8327197636,0
+FTRI.US,D,20140604,000000,15.8913,15.9877,15.8856,15.9433,6048.5369968308,0
+FTRI.US,D,20140605,000000,15.914,15.9934,15.914,15.9934,3634.409380788,0
+FTRI.US,D,20140606,000000,15.8931,15.9452,15.8251,15.8516,10379.797056099,0
+FTRI.US,D,20140609,000000,15.8383,15.9395,15.8175,15.8781,35456.904552575,0
+FTRI.US,D,20140610,000000,15.8099,15.8099,15.74,15.7702,8564.1785205127,0
+FTRI.US,D,20140611,000000,15.6965,15.8676,15.6776,15.6776,48931.818355131,0
+FTRI.US,D,20140612,000000,15.7021,15.7021,15.5678,15.583,6356.2510293619,0
+FTRI.US,D,20140613,000000,15.5404,15.6227,15.5404,15.6227,2634.0744159275,0
+FTRI.US,D,20140616,000000,15.791,15.7977,15.6529,15.7021,4119.7727516875,0
+FTRI.US,D,20140617,000000,15.6529,15.8383,15.6529,15.8024,9197.5830067193,0
+FTRI.US,D,20140618,000000,15.792,16.0832,15.723,16.0577,20042.652139499,0
+FTRI.US,D,20140619,000000,15.9877,16.2317,15.9877,16.2109,24696.430342829,0
+FTRI.US,D,20140620,000000,16.1645,16.2449,16.1371,16.2449,16654.625472043,0
+FTRI.US,D,20140623,000000,16.2525,16.5343,16.2317,16.5088,29468.641438405,0
+FTRI.US,D,20140624,000000,16.6592,16.6677,16.1901,16.2724,41266.460891839,0
+FTRI.US,D,20140625,000000,15.9802,16.1901,15.9054,16.0284,12011.421634091,0
+FTRI.US,D,20140626,000000,16.2033,16.2033,15.9802,16.123,71270.165218427,0
+FTRI.US,D,20140627,000000,16.1362,16.2724,16.1183,16.2724,15927.109133963,0
+FTRI.US,D,20140630,000000,16.3263,16.3755,16.0974,16.3348,4685.501299468,0
+FTRI.US,D,20140701,000000,16.4624,16.5438,16.4162,16.4927,6556.1065350264,0
+FTRI.US,D,20140702,000000,16.5258,16.9543,16.5258,16.9466,20136.763991372,0
+FTRI.US,D,20140703,000000,16.9608,17.3551,16.9608,17.3551,18854.09347089,0
+FTRI.US,D,20140707,000000,17.3551,17.497,17.1311,17.4564,20567.1406623,0
+FTRI.US,D,20140708,000000,17.272,17.5793,17.2435,17.5594,14481.593386643,0
+FTRI.US,D,20140709,000000,17.6615,17.7533,17.5916,17.7013,20654.907894947,0
+FTRI.US,D,20140710,000000,17.5046,17.6351,17.1859,17.497,38379.659143352,0
+FTRI.US,D,20140711,000000,17.5235,17.619,17.4233,17.4904,9661.7976468606,0
+FTRI.US,D,20140714,000000,17.6682,17.6682,17.5122,17.5179,18761.039055555,0
+FTRI.US,D,20140715,000000,17.3637,17.4687,17.3117,17.3476,43367.587292662,0
+FTRI.US,D,20140716,000000,17.4166,17.4914,17.4166,17.4696,18004.971930951,0
+FTRI.US,D,20140717,000000,17.3202,17.3202,17.1576,17.1576,4941.4009416417,0
+FTRI.US,D,20140718,000000,17.0809,17.1679,16.994,17.1027,43175.133842762,0
+FTRI.US,D,20140721,000000,16.9996,17.1878,16.9996,17.1878,12138.31401864,0
+FTRI.US,D,20140722,000000,17.5235,17.6739,17.4904,17.5462,114799.54030139,0
+FTRI.US,D,20140723,000000,17.6568,17.7845,17.6568,17.7816,22045.436942295,0
+FTRI.US,D,20140724,000000,17.7675,17.9141,17.7533,17.7751,5064.0635800389,0
+FTRI.US,D,20140725,000000,17.7354,17.7968,17.6388,17.7618,19937.965922246,0
+FTRI.US,D,20140728,000000,17.6615,17.8176,17.5983,17.8176,13342.734235316,0
+FTRI.US,D,20140729,000000,17.7713,17.8243,17.6786,17.6786,12126.682216723,0
+FTRI.US,D,20140730,000000,17.7401,17.7401,17.4497,17.6256,17274.283283256,0
+FTRI.US,D,20140731,000000,17.306,17.306,17.1102,17.1925,8729.1386204263,0
+FTRI.US,D,20140801,000000,17.235,17.235,16.9315,17.1226,45727.785645271,0
+FTRI.US,D,20140804,000000,17.1027,17.3381,17.1027,17.1925,78181.57043019,0
+FTRI.US,D,20140805,000000,16.6355,16.8644,16.6052,16.6819,193866.1851138,0
+FTRI.US,D,20140806,000000,16.5438,16.6497,16.5438,16.6299,31545.446798856,0
+FTRI.US,D,20140807,000000,16.7329,16.7329,16.4284,16.4435,32719.201355933,0
+FTRI.US,D,20140808,000000,16.3755,16.5854,16.3755,16.5173,13256.024439208,0
+FTRI.US,D,20140811,000000,16.7481,16.8133,16.6516,16.6516,3386.9692309177,0
+FTRI.US,D,20140812,000000,16.592,16.6062,16.5873,16.6015,2472.2866256277,0
+FTRI.US,D,20140813,000000,16.5438,16.5873,16.5183,16.5353,3179.7116694878,0
+FTRI.US,D,20140814,000000,16.4162,16.5438,16.3348,16.3348,16264.431389555,0
+FTRI.US,D,20140815,000000,16.3678,16.4284,16.3273,16.4,9319.1882085786,0
+FTRI.US,D,20140818,000000,16.4218,16.6355,16.4095,16.5807,15987.383016624,0
+FTRI.US,D,20140819,000000,16.5466,16.6516,16.4624,16.4624,14969.071630618,0
+FTRI.US,D,20140820,000000,16.5939,16.6979,16.574,16.574,16216.846745349,0
+FTRI.US,D,20140821,000000,16.5438,16.5438,16.314,16.4284,20433.903658525,0
+FTRI.US,D,20140822,000000,16.3755,16.4624,16.3414,16.4284,9964.2244967022,0
+FTRI.US,D,20140825,000000,16.4984,16.5173,16.4624,16.5173,2829.7001754404,0
+FTRI.US,D,20140826,000000,16.2724,16.5363,16.2724,16.4624,6980.1385867273,0
+FTRI.US,D,20140827,000000,16.7017,16.7017,16.4927,16.592,14439.295925127,0
+FTRI.US,D,20140828,000000,16.2639,16.2639,16.1645,16.1712,6421.8120947121,0
+FTRI.US,D,20140829,000000,16.0766,16.2449,16.0766,16.1513,2725.0139581876,0
+FTRI.US,D,20140902,000000,16.1778,16.1778,16.0284,16.0643,55809.385597681,0
+FTRI.US,D,20140903,000000,16.1428,16.3877,16.1428,16.3546,14246.842475227,0
+FTRI.US,D,20140904,000000,16.3773,16.3773,16.2392,16.2392,5663.6300970325,0
+FTRI.US,D,20140905,000000,16.1428,16.2789,16.1428,16.2109,6308.666385156,0
+FTRI.US,D,20140908,000000,16.2639,16.2639,16.0209,16.0454,7943.463272761,0
+FTRI.US,D,20140909,000000,16.0284,16.0284,15.8307,15.8781,8405.5630398266,0
+FTRI.US,D,20140910,000000,15.8374,15.9593,15.7437,15.9593,4482.4734841898,0
+FTRI.US,D,20140911,000000,15.7465,15.8307,15.7465,15.8307,1047.9196090663,0
+FTRI.US,D,20140912,000000,15.756,15.8969,15.7485,15.8969,4482.4734841898,0
+FTRI.US,D,20140915,000000,15.756,15.8686,15.6549,15.7068,7268.818761576,0
+FTRI.US,D,20140916,000000,15.5518,15.913,15.5461,15.8449,4088.0496555503,0
+FTRI.US,D,20140917,000000,15.8374,15.8449,15.6586,15.6586,3924.1469921747,0
+FTRI.US,D,20140918,000000,15.6142,15.7003,15.5792,15.6738,2395.0937583604,0
+FTRI.US,D,20140919,000000,15.5243,15.5243,15.2785,15.2785,10684.338779018,0
+FTRI.US,D,20140922,000000,15.0553,15.2605,14.712,14.7158,11020.603598072,0
+FTRI.US,D,20140923,000000,14.4793,14.8605,14.4793,14.799,7346.0116288433,0
+FTRI.US,D,20140924,000000,14.799,15.1054,14.799,15.0912,5207.8749491943,0
+FTRI.US,D,20140925,000000,14.9106,14.9106,14.6212,14.6978,7179.9940923918,0
+FTRI.US,D,20140926,000000,14.6798,14.7404,14.6798,14.7319,2671.0846947543,0
+FTRI.US,D,20140929,000000,14.485,14.6571,14.485,14.5342,2556.8815486603,0
+FTRI.US,D,20140930,000000,14.6836,14.6836,14.487,14.5616,3047.5321022494,0
+FTRI.US,D,20141001,000000,14.6288,14.6288,14.224,14.3271,45009.786236032,0
+FTRI.US,D,20141002,000000,14.2193,14.2193,14.032,14.1229,15843.571647468,0
+FTRI.US,D,20141003,000000,13.9441,14.1067,13.8779,13.8779,24550.504100598,0
+FTRI.US,D,20141006,000000,13.8136,14.2921,13.8136,14.1956,31110.840381776,0
+FTRI.US,D,20141007,000000,14.1427,14.1427,13.8845,13.8874,5735.5357816102,0
+FTRI.US,D,20141008,000000,13.8912,14.0292,13.6547,14.0103,20639.046346878,0
+FTRI.US,D,20141009,000000,14.0245,14.0755,13.7143,13.7909,12067.4657706,0
+FTRI.US,D,20141010,000000,13.5224,13.6462,13.4202,13.4202,18266.158755814,0
+FTRI.US,D,20141013,000000,13.5299,13.7105,13.4202,13.4315,18341.236750005,0
+FTRI.US,D,20141014,000000,13.6311,13.7748,13.5516,13.5573,14634.92168464,0
+FTRI.US,D,20141015,000000,13.5224,13.5224,13.2405,13.3653,14358.930748246,0
+FTRI.US,D,20141016,000000,13.2679,13.4939,13.0694,13.4939,251087.24848959,0
+FTRI.US,D,20141017,000000,13.5639,13.65,13.5224,13.6263,16224.248801114,0
+FTRI.US,D,20141020,000000,13.6604,13.6887,13.5374,13.5781,16259.144206865,0
+FTRI.US,D,20141021,000000,13.7436,13.9838,13.7229,13.9224,13871.45250427,0
+FTRI.US,D,20141022,000000,13.8628,13.8628,13.8136,13.8136,1856.8585605655,0
+FTRI.US,D,20141023,000000,13.7162,13.7162,13.7162,13.7162,286.56530177293,0
+FTRI.US,D,20141024,000000,13.6954,13.6954,13.6046,13.6954,4177.9317612725,0
+FTRI.US,D,20141027,000000,13.5224,13.5224,13.4041,13.4608,9258.9143259179,0
+FTRI.US,D,20141028,000000,13.6046,13.6755,13.6046,13.6755,4104.9686401568,0
+FTRI.US,D,20141029,000000,13.7909,13.825,13.6472,13.6472,8160.237763032,0
+FTRI.US,D,20141030,000000,13.4665,13.4826,13.4202,13.4202,6402.7782370298,0
+FTRI.US,D,20141031,000000,13.3994,13.5516,13.2604,13.5516,8881.4094818849,0
+FTRI.US,D,20141103,000000,13.5006,13.5299,13.5006,13.5299,7744.6652036344,0
+FTRI.US,D,20141104,000000,13.4826,13.4826,13.2462,13.2537,18174.161777016,0
+FTRI.US,D,20141105,000000,13.2972,13.2972,13.1933,13.2188,6748.5599849255,0
+FTRI.US,D,20141106,000000,13.0959,13.0959,13.0475,13.0475,7987.8756073531,0
+FTRI.US,D,20141107,000000,13.2642,13.3663,13.2642,13.3454,5736.5932181481,0
+FTRI.US,D,20141110,000000,13.475,13.668,13.4136,13.4258,4881.1270589809,0
+FTRI.US,D,20141111,000000,13.3748,13.4949,13.285,13.4949,4829.3126686235,0
+FTRI.US,D,20141112,000000,13.6113,13.6263,13.5516,13.6263,6832.0974714202,0
+FTRI.US,D,20141113,000000,13.6046,13.6046,13.3994,13.3994,5318.9057856746,0
+FTRI.US,D,20141114,000000,13.4202,13.7086,13.4202,13.6141,14844.294119145,0
+FTRI.US,D,20141117,000000,13.6121,13.6604,13.6121,13.6604,3979.1336921458,0
+FTRI.US,D,20141118,000000,13.6755,13.6887,13.5318,13.6377,40609.792801799,0
+FTRI.US,D,20141119,000000,13.5639,13.5639,13.3162,13.4542,25740.120205744,0
+FTRI.US,D,20141120,000000,13.3852,13.4448,13.285,13.3823,9087.6096067769,0
+FTRI.US,D,20141121,000000,13.7824,14.0925,13.7824,13.9451,27619.184933606,0
+FTRI.US,D,20141124,000000,13.9526,14.086,13.8458,13.8458,6487.3731600624,0
+FTRI.US,D,20141125,000000,13.9224,14.0358,13.9224,13.9696,5520.876164415,0
+FTRI.US,D,20141126,000000,14.0945,14.0945,14.032,14.0708,5999.894916087,0
+FTRI.US,D,20141128,000000,13.4258,13.4258,13.3067,13.3219,7858.8683497284,0
+FTRI.US,D,20141201,000000,13.1194,13.2273,12.8934,13.022,28770.733323387,0
+FTRI.US,D,20141202,000000,12.9776,13.1658,12.9568,12.9568,11914.137472604,0
+FTRI.US,D,20141203,000000,13.0382,13.1998,13.0382,13.1658,5276.6083241583,0
+FTRI.US,D,20141204,000000,13.1601,13.1601,13.007,13.007,15863.662941688,0
+FTRI.US,D,20141205,000000,13.022,13.0835,12.9644,13.0163,10921.204563508,0
+FTRI.US,D,20141208,000000,13.0343,13.0343,12.6192,12.6684,20276.345614376,0
+FTRI.US,D,20141209,000000,12.5955,12.7544,12.5408,12.7412,23058.46114561,0
+FTRI.US,D,20141210,000000,12.6712,12.8008,12.4916,12.5151,7387.2516538217,0
+FTRI.US,D,20141211,000000,12.43,12.4717,12.3676,12.4604,8836.9971472928,0
+FTRI.US,D,20141212,000000,12.3601,12.3601,12.0801,12.0801,20864.280329452,0
+FTRI.US,D,20141215,000000,12.0045,12.1492,11.6953,11.7775,9713.6120372181,0
+FTRI.US,D,20141216,000000,11.7501,11.9071,11.5705,11.6564,5159.2328684506,0
+FTRI.US,D,20141217,000000,12.0679,12.2986,11.8324,12.1672,10835.552203938,0
+FTRI.US,D,20141218,000000,12.2948,12.4102,12.2485,12.3346,10157.735383139,0
+FTRI.US,D,20141219,000000,12.3752,12.6438,12.3752,12.5681,9802.4367064023,0
+FTRI.US,D,20141222,000000,12.5066,12.5615,12.3856,12.4035,6850.0738925647,0
+FTRI.US,D,20141223,000000,12.3752,12.4452,12.2599,12.3676,14730.090973051,0
+FTRI.US,D,20141224,000000,12.2504,12.397,12.2504,12.397,13215.841850767,0
+FTRI.US,D,20141226,000000,12.5161,12.6154,12.5161,12.5501,1797.6421144427,0
+FTRI.US,D,20141229,000000,12.5436,12.6239,12.4168,12.4168,21002.804515919,0
+FTRI.US,D,20141230,000000,12.4168,12.639,12.4168,12.536,34492.522430005,0
+FTRI.US,D,20141231,000000,12.4859,12.5766,12.3913,12.5501,19134.314153436,0
+FTRI.US,D,20150102,000000,12.5161,12.7223,12.5161,12.7156,7274.1059442656,0
+FTRI.US,D,20150105,000000,12.5284,12.5284,12.2088,12.2863,19949.597724162,0
+FTRI.US,D,20150106,000000,12.2381,12.3005,12.1142,12.2315,11743.89019,0
+FTRI.US,D,20150107,000000,12.239,12.3346,12.239,12.2447,2345.3942410788,0
+FTRI.US,D,20150108,000000,12.3346,12.4924,12.3346,12.4452,7730.9185286416,0
+FTRI.US,D,20150109,000000,12.3837,12.4527,12.3431,12.4112,17558.733711954,0
+FTRI.US,D,20150112,000000,12.2674,12.2674,12.0499,12.0934,3140.5865175852,0
+FTRI.US,D,20150113,000000,12.0499,12.0499,11.4229,11.4296,19998.239804906,0
+FTRI.US,D,20150114,000000,10.9132,10.9132,10.2663,10.481,56964.106297076,0
+FTRI.US,D,20150115,000000,10.5869,10.69,10.4073,10.4073,33632.826524685,0
+FTRI.US,D,20150116,000000,10.4678,10.8423,10.4611,10.8111,20458.224698896,0
+FTRI.US,D,20150120,000000,10.9065,10.9822,10.7893,10.9387,31477.77086043,0
+FTRI.US,D,20150121,000000,11.0153,11.1127,10.9387,11.0843,21144.501011998,0
+FTRI.US,D,20150122,000000,11.2499,11.2716,11.1193,11.2111,21766.273696288,0
+FTRI.US,D,20150123,000000,10.9964,11.0219,10.7373,10.7373,38119.529755027,0
+FTRI.US,D,20150126,000000,10.7004,10.7949,10.5794,10.7742,23016.163684094,0
+FTRI.US,D,20150127,000000,10.7449,10.7449,10.551,10.6938,20918.209592886,0
+FTRI.US,D,20150128,000000,10.6616,10.6616,10.4403,10.4403,16887.261510382,0
+FTRI.US,D,20150129,000000,10.5047,10.5047,10.3089,10.3514,8931.1089991666,0
+FTRI.US,D,20150130,000000,10.3978,10.532,10.3155,10.532,9187.0086413402,0
+FTRI.US,D,20150202,000000,10.6825,10.7449,10.6153,10.7449,10382.969365714,0
+FTRI.US,D,20150203,000000,11.0995,11.4853,11.0995,11.4276,28316.035612086,0
+FTRI.US,D,20150204,000000,11.3075,11.3624,11.1326,11.2783,15518.93863033,0
+FTRI.US,D,20150205,000000,11.4002,11.7795,11.3407,11.752,16091.011797338,0
+FTRI.US,D,20150206,000000,11.612,11.6612,11.4087,11.4389,22895.615918773,0
+FTRI.US,D,20150209,000000,11.5241,11.6953,11.5241,11.6621,34033.594972552,0
+FTRI.US,D,20150210,000000,11.5165,11.5165,11.2414,11.3302,25087.681861855,0
+FTRI.US,D,20150211,000000,11.1543,11.2716,11.0995,11.2499,10441.128375299,0
+FTRI.US,D,20150212,000000,11.5847,11.6196,11.4636,11.6187,12535.910156893,0
+FTRI.US,D,20150213,000000,11.8409,12.0357,11.8409,12.0357,31009.326474137,0
+FTRI.US,D,20150217,000000,12.0206,12.2031,11.9109,12.0868,8383.3568725305,0
+FTRI.US,D,20150218,000000,12.0659,12.2447,12.0659,12.2447,7196.9130769983,0
+FTRI.US,D,20150219,000000,12.1256,12.2088,12.0499,12.1066,18388.821394211,0
+FTRI.US,D,20150220,000000,12.187,12.2031,11.9875,12.188,11843.289224564,0
+FTRI.US,D,20150223,000000,11.9676,11.9676,11.8532,11.8626,8978.6936433724,0
+FTRI.US,D,20150224,000000,12.188,12.2031,11.9525,12.1955,6874.3949329365,0
+FTRI.US,D,20150225,000000,12.1256,12.2031,12.0849,12.1738,9850.0213506082,0
+FTRI.US,D,20150226,000000,12.2447,12.397,12.2163,12.2522,8709.047326206,0
+FTRI.US,D,20150227,000000,12.3061,12.4377,12.3061,12.43,464365.85356631,0
+FTRI.US,D,20150302,000000,12.3468,12.3752,12.1955,12.2863,20901.290608279,0
+FTRI.US,D,20150303,000000,12.3147,12.327,12.2088,12.2381,6342.5043543691,0
+FTRI.US,D,20150304,000000,12.0414,12.0783,11.9458,11.979,5622.3900720541,0
+FTRI.US,D,20150305,000000,11.9582,12.0083,11.9515,11.9515,2306.2690891762,0
+FTRI.US,D,20150306,000000,11.7945,11.7945,11.6272,11.6886,7782.7329189991,0
+FTRI.US,D,20150309,000000,11.6886,11.7236,11.578,11.612,6488.4305966003,0
+FTRI.US,D,20150310,000000,11.3482,11.3482,11.1345,11.1468,221560.4480416,0
+FTRI.US,D,20150311,000000,11.1345,11.1345,10.9964,11.0381,13695.918038978,0
+FTRI.US,D,20150312,000000,11.3075,11.3075,11.1051,11.1193,35028.642754723,0
+FTRI.US,D,20150313,000000,11.0645,11.0645,10.8006,10.898,13407.237864129,0
+FTRI.US,D,20150316,000000,10.898,10.968,10.7817,10.8149,17734.268177246,0
+FTRI.US,D,20150317,000000,10.8206,10.9188,10.7817,10.865,4467.6693726591,0
+FTRI.US,D,20150318,000000,10.7742,11.0588,10.7317,11.0304,23067.978074452,0
+FTRI.US,D,20150319,000000,10.9529,10.9529,10.8082,10.8082,4900.1609166633,0
+FTRI.US,D,20150320,000000,11.0645,11.4995,11.0645,11.4002,12834.107260583,0
+FTRI.US,D,20150323,000000,11.6564,11.8286,11.5988,11.8286,20328.160004734,0
+FTRI.US,D,20150324,000000,11.7161,11.7795,11.5847,11.6499,5336.8822068191,0
+FTRI.US,D,20150325,000000,11.7633,11.7633,11.5705,11.5705,13407.237864129,0
+FTRI.US,D,20150326,000000,11.5847,11.5847,11.5165,11.5496,5478.5787028987,0
+FTRI.US,D,20150327,000000,11.3217,11.4002,11.2177,11.3785,4900.1609166633,0
+FTRI.US,D,20150330,000000,11.4002,11.6074,11.3851,11.6074,12834.107260583,0
+FTRI.US,D,20150331,000000,11.3851,11.4389,11.3217,11.4087,3031.6705541807,0
+FTRI.US,D,20150401,000000,11.4693,11.4693,11.4002,11.4296,1873.7775451721,0
+FTRI.US,D,20150402,000000,11.4636,11.509,11.3917,11.4853,3893.4813325753,0
+FTRI.US,D,20150406,000000,11.7453,11.7945,11.612,11.7633,24075.715095077,0
+FTRI.US,D,20150407,000000,11.8702,11.9317,11.6612,11.8911,44162.779569168,0
+FTRI.US,D,20150408,000000,12.1813,12.1813,11.9393,11.9393,10953.985096184,0
+FTRI.US,D,20150409,000000,11.9393,11.9393,11.8825,11.8863,2712.3247197327,0
+FTRI.US,D,20150410,000000,11.8286,11.8911,11.7945,11.7945,6047.4795602929,0
+FTRI.US,D,20150413,000000,11.7453,11.7453,11.6347,11.6347,4178.9891978104,0
+FTRI.US,D,20150414,000000,11.752,11.9317,11.752,11.9109,18738.832888258,0
+FTRI.US,D,20150415,000000,12.0659,12.2088,12.0414,12.1653,5884.6343334551,0
+FTRI.US,D,20150416,000000,12.2381,12.3468,12.2381,12.3421,9224.018920167,0
+FTRI.US,D,20150417,000000,12.0934,12.188,12.0206,12.1066,66887.0907688,0
+FTRI.US,D,20150420,000000,12.1586,12.2447,12.1331,12.2088,9211.3296817121,0
+FTRI.US,D,20150421,000000,12.2239,12.2239,12.0272,12.0773,5048.2020319703,0
+FTRI.US,D,20150422,000000,12.1586,12.2088,12.1331,12.1331,3883.9644037342,0
+FTRI.US,D,20150423,000000,12.3147,12.4612,12.2599,12.4612,15421.654468843,0
+FTRI.US,D,20150424,000000,12.6939,12.9341,12.6939,12.9341,129760.1524397,0
+FTRI.US,D,20150427,000000,12.9918,13.3181,12.9918,13.2802,52756.566312742,0
+FTRI.US,D,20150428,000000,13.3341,13.4864,13.2339,13.4183,140668.66776476,0
+FTRI.US,D,20150429,000000,13.3966,13.528,13.3966,13.423,4900.1609166633,0
+FTRI.US,D,20150430,000000,13.3256,13.6245,13.3256,13.6103,11387.534076726,0
+FTRI.US,D,20150501,000000,13.7559,13.9631,13.7559,13.9309,62992.551999686,0
+FTRI.US,D,20150504,000000,13.9942,14.0263,13.8742,13.9866,47568.782657768,0
+FTRI.US,D,20150505,000000,14.067,14.067,13.8467,13.8694,66741.164526568,0
+FTRI.US,D,20150506,000000,13.9233,13.9394,13.6822,13.7427,416435.42761258,0
+FTRI.US,D,20150507,000000,13.6887,13.6887,13.3181,13.528,46062.993027787,0
+FTRI.US,D,20150508,000000,13.7994,13.8874,13.7077,13.8136,27099.983593493,0
+FTRI.US,D,20150511,000000,13.8694,13.892,13.6595,13.666,22199.82267683,0
+FTRI.US,D,20150512,000000,13.6632,13.8732,13.6632,13.8079,12297.986935864,0
+FTRI.US,D,20150513,000000,13.9233,13.9706,13.7824,13.7824,121366.22120179,0
+FTRI.US,D,20150514,000000,13.9781,13.9942,13.8382,13.8997,11674.099378499,0
+FTRI.US,D,20150515,000000,13.7001,13.9526,13.7001,13.9526,4704.5351571504,0
+FTRI.US,D,20150518,000000,13.8306,13.8742,13.6887,13.7001,13304.666519952,0
+FTRI.US,D,20150519,000000,13.5139,13.6103,13.249,13.2802,18860.438090117,0
+FTRI.US,D,20150520,000000,13.3256,13.3483,13.1384,13.2282,14269.048642524,0
+FTRI.US,D,20150521,000000,13.1469,13.1601,13.0769,13.0769,24790.542194703,0
+FTRI.US,D,20150522,000000,12.9341,13.0475,12.9189,12.9558,22918.879522607,0
+FTRI.US,D,20150526,000000,12.7923,12.7923,12.554,12.57,22610.108053538,0
+FTRI.US,D,20150527,000000,12.5776,12.6457,12.57,12.5918,11102.026211491,0
+FTRI.US,D,20150528,000000,12.5066,12.5066,12.2599,12.4215,10165.137438905,0
+FTRI.US,D,20150529,000000,12.3213,12.3346,12.2806,12.3346,19314.07836488,0
+FTRI.US,D,20150601,000000,12.2522,12.2522,12.1398,12.1398,48012.906003689,0
+FTRI.US,D,20150602,000000,12.3421,12.6769,12.3421,12.6154,15957.774793561,0
+FTRI.US,D,20150603,000000,12.57,12.7156,12.554,12.6125,5478.5787028987,0
+FTRI.US,D,20150604,000000,12.4859,12.4859,12.2929,12.2929,32868.299907778,0
+FTRI.US,D,20150605,000000,12.3913,12.43,12.2863,12.43,2884.6868754116,0
+FTRI.US,D,20150608,000000,12.3837,12.3837,12.2163,12.2163,2013.3591681758,0
+FTRI.US,D,20150609,000000,12.5776,12.5776,12.2674,12.2674,5353.8011914256,0
+FTRI.US,D,20150610,000000,12.6816,12.7497,12.5776,12.6949,10671.649540562,0
+FTRI.US,D,20150611,000000,12.5066,12.5066,12.4112,12.4112,2620.3277409347,0
+FTRI.US,D,20150612,000000,12.4112,12.4452,12.2986,12.4377,4756.3495475078,0
+FTRI.US,D,20150615,000000,12.2806,12.3676,12.2088,12.3676,12252.517164734,0
+FTRI.US,D,20150616,000000,12.1813,12.2296,12.1066,12.2296,9946.2480755578,0
+FTRI.US,D,20150617,000000,12.2806,12.2929,12.0414,12.2929,3027.4408080291,0
+FTRI.US,D,20150618,000000,12.3213,12.4168,12.2296,12.3061,6773.9384618353,0
+FTRI.US,D,20150619,000000,12.188,12.188,12.0499,12.0783,5336.8822068191,0
+FTRI.US,D,20150622,000000,12.013,12.1114,11.9676,11.9762,16430.448926006,0
+FTRI.US,D,20150623,000000,12.1813,12.1813,12.0716,12.0877,1834.6523932695,0
+FTRI.US,D,20150625,000000,12.3213,12.3213,12.0017,12.0017,11820.02562073,0
+FTRI.US,D,20150626,000000,11.9762,11.9762,11.9393,11.9393,3460.9897885712,0
+FTRI.US,D,20150629,000000,11.8768,11.8825,11.7236,11.7388,13837.614535057,0
+FTRI.US,D,20150630,000000,11.7567,11.7615,11.6347,11.6347,1572.4081318684,0
+FTRI.US,D,20150701,000000,11.4636,11.4995,11.3785,11.3785,6773.9384618353,0
+FTRI.US,D,20150702,000000,11.3785,11.4853,11.3407,11.3407,7927.6017246924,0
+FTRI.US,D,20150706,000000,11.1288,11.1345,10.9188,10.9822,141554.79958353,0
+FTRI.US,D,20150707,000000,10.5047,10.7515,10.3013,10.6616,155397.70130127,0
+FTRI.US,D,20150708,000000,10.4186,10.5047,10.2663,10.3089,241311.24769664,0
+FTRI.US,D,20150709,000000,10.5434,10.76,10.5047,10.6153,12834.107260583,0
+FTRI.US,D,20150710,000000,10.7666,10.7666,10.6748,10.7108,14269.048642524,0
+FTRI.US,D,20150713,000000,10.69,10.8895,10.69,10.8498,9081.2649875494,0
+FTRI.US,D,20150714,000000,10.9188,11.0049,10.9018,11.0049,7004.4596270992,0
+FTRI.US,D,20150715,000000,11.0096,11.0096,10.8262,10.865,9508.4693488641,0
+FTRI.US,D,20150716,000000,10.7893,10.9188,10.7515,10.7515,2162.4577200208,0
+FTRI.US,D,20150717,000000,10.7893,10.8149,10.6153,10.69,13262.369058436,0
+FTRI.US,D,20150720,000000,10.4962,10.4962,10.4044,10.4044,20034.192647195,0
+FTRI.US,D,20150721,000000,10.4886,10.6011,10.4886,10.5179,6629.069656142,0
+FTRI.US,D,20150722,000000,10.3013,10.3013,10.1964,10.1964,12109.763232117,0
+FTRI.US,D,20150723,000000,10.2493,10.2493,9.88426,9.95422,24075.715095077,0
+FTRI.US,D,20150724,000000,9.84359,9.85025,9.59301,9.70744,19314.07836488,0
+FTRI.US,D,20150727,000000,9.57504,9.59301,9.29796,9.29796,11820.02562073,0
+FTRI.US,D,20150728,000000,9.56654,9.76039,9.51074,9.663,15858.375758999,0
+FTRI.US,D,20150729,000000,9.6715,9.71971,9.61287,9.68947,4037.2927017308,0
+FTRI.US,D,20150730,000000,9.54479,9.54479,9.42657,9.53249,5622.3900720541,0
+FTRI.US,D,20150731,000000,9.59868,9.62233,9.53249,9.53249,6629.069656142,0
+FTRI.US,D,20150803,000000,9.38591,9.38591,9.29796,9.31025,7044.6422155396,0
+FTRI.US,D,20150804,000000,9.34241,9.49844,9.33105,9.36416,4323.8580035037,0
+FTRI.US,D,20150805,000000,9.6053,9.6053,9.36416,9.37834,3750.7273999578,0
+FTRI.US,D,20150806,000000,9.32349,9.42468,9.30552,9.42468,8184.5588034039,0
+FTRI.US,D,20150807,000000,9.47101,9.50412,9.36416,9.4086,5183.5539088225,0
+FTRI.US,D,20150810,000000,9.38591,9.7859,9.38591,9.74619,7349.183938457,0
+FTRI.US,D,20150811,000000,9.6053,9.6053,9.35754,9.42184,11496.45004013,0
+FTRI.US,D,20150812,000000,9.34241,9.43413,9.31025,9.42657,11102.026211491,0
+FTRI.US,D,20150813,000000,9.4086,9.4086,9.33105,9.33767,11387.534076726,0
+FTRI.US,D,20150814,000000,9.35754,9.35754,9.33105,9.33767,1585.0973703233,0
+FTRI.US,D,20150817,000000,9.27432,9.29796,9.14192,9.25918,4756.3495475078,0
+FTRI.US,D,20150818,000000,9.10125,9.10125,8.97784,9.01142,12393.156224276,0
+FTRI.US,D,20150819,000000,8.95364,8.98966,8.8462,8.98966,11244.780144109,0
+FTRI.US,D,20150820,000000,8.97037,9.05397,8.87439,8.99723,11674.099378499,0
+FTRI.US,D,20150821,000000,8.95364,8.95364,8.80233,8.83883,22342.576609448,0
+FTRI.US,D,20150824,000000,8.80961,8.80961,8.1099,8.17865,26552.231466857,0
+FTRI.US,D,20150825,000000,8.78218,8.78218,8.46907,8.58321,16722.301410469,0
+FTRI.US,D,20150826,000000,8.5903,8.5903,8.17865,8.41516,12682.893835663,0
+FTRI.US,D,20150827,000000,8.61413,9.07383,8.61413,8.90049,9660.7402103227,0
+FTRI.US,D,20150828,000000,9.05397,9.20433,8.935,9.06059,17297.54688709,0
+FTRI.US,D,20150831,000000,8.92942,9.12112,8.85803,9.03884,9946.2480755578,0
+FTRI.US,D,20150901,000000,8.87439,8.87439,8.5974,8.60004,9222.961483629,0
+FTRI.US,D,20150902,000000,8.72563,8.77585,8.66993,8.77585,7927.6017246924,0
+FTRI.US,D,20150903,000000,9.01142,9.01142,8.91259,8.92942,3750.7273999578,0
+FTRI.US,D,20150904,000000,8.62302,8.62302,8.49649,8.53195,10089.002008175,0
+FTRI.US,D,20150908,000000,8.88838,9.12774,8.88838,9.08045,17874.907236788,0
+FTRI.US,D,20150909,000000,9.23459,9.31687,9.08045,9.08801,6629.069656142,0
+FTRI.US,D,20150910,000000,9.17029,9.17029,9.10125,9.1353,6571.968083095,0
+FTRI.US,D,20150911,000000,9.03884,9.11544,9.03884,9.11544,1441.2860011679,0
+FTRI.US,D,20150914,000000,9.09369,9.09369,8.90607,8.94153,3027.4408080291,0
+FTRI.US,D,20150915,000000,8.92942,9.04641,8.92942,9.02654,9515.8714046294,0
+FTRI.US,D,20150916,000000,9.08801,9.29796,9.07383,9.24122,6342.5043543691,0
+FTRI.US,D,20150917,000000,9.34241,9.34241,9.18921,9.27242,8141.2039053497,0
+FTRI.US,D,20150918,000000,9.14192,9.14192,8.94153,8.99723,10235.985686944,0
+FTRI.US,D,20150921,000000,8.99723,8.99723,8.78218,8.80233,13837.614535057,0
+FTRI.US,D,20150922,000000,8.40627,8.45053,8.24106,8.34414,90238.461835411,0
+FTRI.US,D,20150923,000000,8.2909,8.2909,8.1099,8.14451,24193.090550786,0
+FTRI.US,D,20150924,000000,8.06034,8.23161,7.95708,8.1134,22416.597167101,0
+FTRI.US,D,20150925,000000,8.07472,8.07472,7.97041,7.97806,17828.38002912,0
+FTRI.US,D,20150928,000000,7.74174,7.81797,7.41435,7.44073,28744.297409939,0
+FTRI.US,D,20150929,000000,7.5457,7.5457,7.39959,7.51743,52044.91152273,0
+FTRI.US,D,20150930,000000,7.62911,7.72718,7.57274,7.60925,9055.8865106397,0
+FTRI.US,D,20151001,000000,7.83196,7.86487,7.81125,7.81125,4307.9964554351,0
+FTRI.US,D,20151002,000000,7.78279,8.07472,7.78279,8.07472,27748.19219123,0
+FTRI.US,D,20151005,000000,8.22054,8.47002,8.22054,8.43729,25782.41766726,0
+FTRI.US,D,20151006,000000,8.62482,8.79863,8.61593,8.79863,19838.566887682,0
+FTRI.US,D,20151007,000000,9.19204,9.52303,9.19204,9.48047,36145.295738754,0
+FTRI.US,D,20151008,000000,9.38968,9.53627,9.33389,9.47385,12796.039545218,0
+FTRI.US,D,20151009,000000,9.83508,10.0658,9.83508,9.97316,26598.758674525,0
+FTRI.US,D,20151012,000000,9.97316,9.97789,9.59585,9.71875,28642.7835023,0
+FTRI.US,D,20151013,000000,9.52965,9.58829,9.43035,9.43035,14807.283840318,0
+FTRI.US,D,20151014,000000,9.55518,9.71875,9.49466,9.68754,44715.818878494,0
+FTRI.US,D,20151015,000000,9.65354,9.82281,9.65354,9.78407,8191.9608591693,0
+FTRI.US,D,20151016,000000,9.74339,9.74339,9.48614,9.50222,16104.758472331,0
+FTRI.US,D,20151019,000000,9.33957,9.33957,9.09653,9.13151,8557.8339012852,0
+FTRI.US,D,20151020,000000,9.20906,9.20906,9.04262,9.04262,17112.495492957,0
+FTRI.US,D,20151021,000000,9.09085,9.09085,8.94428,8.97321,29331.174688477,0
+FTRI.US,D,20151022,000000,8.99345,9.19204,8.99345,9.09653,2158.2279738692,0
+FTRI.US,D,20151023,000000,9.23081,9.40388,9.23081,9.40388,14664.529907701,0
+FTRI.US,D,20151026,000000,9.27904,9.29985,9.18542,9.18542,40833.969347835,0
+FTRI.US,D,20151027,000000,9.0691,9.62611,8.9229,8.98068,10637.811571349,0
+FTRI.US,D,20151028,000000,8.9229,9.2242,8.9089,8.96574,9055.8865106397,0
+FTRI.US,D,20151029,000000,8.9089,8.99912,8.75665,8.85443,8191.9608591693,0
+FTRI.US,D,20151030,000000,8.81149,8.93869,8.81149,8.93869,3881.8495306584,0
+FTRI.US,D,20151102,000000,8.86787,9.09653,8.86787,9.09653,9664.9699564744,0
+FTRI.US,D,20151103,000000,9.09653,9.26297,9.09653,9.23838,6612.1506715355,0
+FTRI.US,D,20151104,000000,9.29985,9.41901,9.11166,9.11166,4530.0581283956,0
+FTRI.US,D,20151105,000000,9.02182,9.02182,8.79863,8.84166,20845.24647177,0
+FTRI.US,D,20151106,000000,8.70274,8.70274,8.60174,8.63276,6473.6264850696,0
+FTRI.US,D,20151109,000000,8.65839,8.67353,8.4231,8.4231,6810.9487406621,0
+FTRI.US,D,20151110,000000,8.40173,8.40173,8.26366,8.26366,13511.924081382,0
+FTRI.US,D,20151111,000000,8.15897,8.20693,8.0889,8.20693,11213.057047971,0
+FTRI.US,D,20151112,000000,7.9637,7.99131,7.87206,7.88757,16963.396941112,0
+FTRI.US,D,20151113,000000,7.71262,7.82459,7.67886,7.69749,10065.738404341,0
+FTRI.US,D,20151116,000000,7.68623,7.72718,7.65152,7.6919,34505.211668459,0
+FTRI.US,D,20151117,000000,7.73446,7.82459,7.67252,7.76898,7907.5104304721,0
+FTRI.US,D,20151118,000000,7.76898,7.92284,7.73446,7.90904,8480.641034018,0
+FTRI.US,D,20151119,000000,7.93618,8.00549,7.81797,7.87943,9055.8865106397,0
+FTRI.US,D,20151120,000000,8.00549,8.00549,7.79744,7.91546,9493.6652373334,0
+FTRI.US,D,20151123,000000,7.81125,7.85248,7.66514,7.67886,13511.924081382,0
+FTRI.US,D,20151124,000000,7.62911,7.74818,7.59573,7.68623,69442.914880922,0
+FTRI.US,D,20151125,000000,7.62911,7.66514,7.52527,7.5457,17112.495492957,0
+FTRI.US,D,20151130,000000,7.56565,7.7563,7.50409,7.51043,26456.004741908,0
+FTRI.US,D,20151201,000000,7.68623,7.68623,7.65152,7.68623,30556.743635913,0
+FTRI.US,D,20151202,000000,7.68623,7.71999,7.49945,7.58788,10883.136848144,0
+FTRI.US,D,20151203,000000,7.62911,7.62911,7.52622,7.59894,3531.838036611,0
+FTRI.US,D,20151204,000000,7.48461,7.58882,7.39278,7.58882,19838.566887682,0
+FTRI.US,D,20151207,000000,7.41435,7.58882,7.15665,7.23315,30622.304701263,0
+FTRI.US,D,20151208,000000,7.03181,7.10152,6.9207,6.99276,48576.519678394,0
+FTRI.US,D,20151209,000000,7.04647,7.14984,6.95493,7.0739,7186.3387116192,0
+FTRI.US,D,20151210,000000,7.03181,7.23315,6.98331,7.05924,6612.1506715355,0
+FTRI.US,D,20151211,000000,6.94103,7.01725,6.9207,6.9207,11070.303115354,0
+FTRI.US,D,20151214,000000,6.87824,6.87824,6.68494,6.73998,13447.42045257,0
+FTRI.US,D,20151215,000000,6.73289,6.89185,6.68428,6.68428,43133.893817784,0
+FTRI.US,D,20151216,000000,6.77412,6.89924,6.7049,6.88543,8480.641034018,0
+FTRI.US,D,20151217,000000,6.83767,6.85772,6.67728,6.67728,10065.738404341,0
+FTRI.US,D,20151218,000000,6.67728,6.82405,6.64239,6.68428,29042.494513629,0
+FTRI.US,D,20151221,000000,6.15545,6.77412,6.15545,6.77412,5321.0206587504,0
+FTRI.US,D,20151222,000000,6.29438,6.71189,6.29438,6.70688,11384.361767112,0
+FTRI.US,D,20151223,000000,6.69581,6.94821,6.49297,6.90358,73783.691869032,0
+FTRI.US,D,20151224,000000,6.91275,6.91994,6.66744,6.80817,76525.624811827,0
+FTRI.US,D,20151228,000000,6.62527,6.94821,6.62527,6.75928,22438.803334397,0
+FTRI.US,D,20151229,000000,6.82263,7.00458,6.70262,6.8912,260942.55702289,0
+FTRI.US,D,20151230,000000,6.7796,6.87824,6.60446,6.73781,106533.55888457,0
+FTRI.US,D,20151231,000000,6.73781,6.98331,6.49193,6.82887,364363.02273986,0
+FTRI.US,D,20160104,000000,6.62527,6.73781,6.54129,6.72352,124693.97398659,0
+FTRI.US,D,20160105,000000,6.81535,6.87265,6.56531,6.78688,411652.64215162,0
+FTRI.US,D,20160106,000000,6.63935,6.66744,6.48493,6.5552,235469.96826124,0
+FTRI.US,D,20160107,000000,6.47093,6.62876,6.33749,6.33749,346954.44501628,0
+FTRI.US,D,20160108,000000,6.38658,6.64824,6.23234,6.26052,442452.59619125,0
+FTRI.US,D,20160111,000000,6.33059,6.3445,6.11299,6.16907,100439.5521166,0
+FTRI.US,D,20160112,000000,6.085,6.17616,6.085,6.12708,11629.687043906,0
+FTRI.US,D,20160113,000000,6.15517,6.19016,6.01814,6.07081,74301.835772607,0
+FTRI.US,D,20160114,000000,5.99364,6.29541,5.99364,6.20425,30287.097318746,0
+FTRI.US,D,20160115,000000,5.96575,5.99724,5.75486,5.91638,58448.747196298,0
+FTRI.US,D,20160119,000000,5.8814,6.1059,5.76904,5.97984,526477.56092991,0
+FTRI.US,D,20160120,000000,5.69897,5.95856,5.6148,5.90012,459849.5421129,0
+FTRI.US,D,20160121,000000,5.75486,6.1059,5.75486,5.97265,443998.56840967,0
+FTRI.US,D,20160122,000000,6.26724,6.33749,6.12774,6.21815,1104567.5418386,0
+FTRI.US,D,20160125,000000,6.0919,6.15517,5.96698,6.00064,262252.72089336,0
+FTRI.US,D,20160126,000000,6.1059,6.25702,6.1059,6.22524,47623.769357739,0
+FTRI.US,D,20160127,000000,6.03572,6.38658,6.03572,6.15517,336548.21204674,0
+FTRI.US,D,20160128,000000,6.21116,6.5481,6.21116,6.35858,323781.78072458,0
+FTRI.US,D,20160129,000000,6.52001,6.5552,6.44284,6.51311,132822.48865348,0
+FTRI.US,D,20160201,000000,6.43462,6.50601,6.37259,6.42176,285339.7328255,0
+FTRI.US,D,20160202,000000,6.23924,6.45845,6.12037,6.12708,196539.38468164,0
+FTRI.US,D,20160203,000000,6.17616,6.35858,6.0919,6.35159,43212.144121589,0
+FTRI.US,D,20160204,000000,6.48493,6.562,6.48493,6.52691,24055.623800858,0
+FTRI.US,D,20160205,000000,6.52691,6.58299,6.39367,6.41485,356712.46938809,0
+FTRI.US,D,20160208,000000,6.37976,6.40066,6.26052,6.35858,2137.079243111,0
+FTRI.US,D,20160209,000000,6.3165,6.45684,6.17616,6.19735,129271.61675919,0
+FTRI.US,D,20160210,000000,6.3165,6.3165,6.02466,6.23924,59437.450359242,0
+FTRI.US,D,20160211,000000,5.8674,6.17616,5.86362,6.04273,114020.20957295,0
+FTRI.US,D,20160212,000000,5.96575,6.33976,5.96575,6.23234,737858.06742108,0
+FTRI.US,D,20160216,000000,6.38658,6.50601,6.24624,6.47093,344871.29503661,0
+FTRI.US,D,20160217,000000,6.59038,6.64626,6.59038,6.61363,12038.914984077,0
+FTRI.US,D,20160218,000000,6.51311,6.68854,6.50601,6.60437,77184.407774943,0
+FTRI.US,D,20160219,000000,6.52985,6.53401,6.49183,6.52691,1876.9498547858,0
+FTRI.US,D,20160222,000000,6.69922,6.76617,6.69364,6.76617,35198.890037327,0
+FTRI.US,D,20160223,000000,6.63785,6.63785,6.5481,6.5552,8771.4360819425,0
+FTRI.US,D,20160224,000000,6.35169,6.52691,6.35169,6.42176,187922.33433423,0
+FTRI.US,D,20160225,000000,6.41485,6.47802,6.38346,6.47802,22085.619530735,0
+FTRI.US,D,20160226,000000,6.56209,6.56209,6.46393,6.50601,14639.151430792,0
+FTRI.US,D,20160229,000000,6.47802,6.63935,6.47802,6.52691,139212.57765206,0
+FTRI.US,D,20160301,000000,6.65345,6.77261,6.65345,6.70972,4988.9855858475,0
+FTRI.US,D,20160302,000000,6.76617,6.91994,6.73781,6.91994,16380.749408724,0
+FTRI.US,D,20160303,000000,6.93365,7.01773,6.83484,7.01773,21725.033671309,0
+FTRI.US,D,20160304,000000,6.92656,7.15883,6.92656,7.10218,38703.234723951,0
+FTRI.US,D,20160307,000000,7.10964,7.2428,7.10218,7.2428,18923.884282392,0
+FTRI.US,D,20160308,000000,7.08062,7.15883,6.89999,6.91994,7277.2782538793,0
+FTRI.US,D,20160309,000000,6.8912,7.05981,6.87777,7.05319,124635.81497701,0
+FTRI.US,D,20160310,000000,6.97223,6.97612,6.89838,6.97612,6562.4511542538,0
+FTRI.US,D,20160311,000000,6.96883,7.2149,6.96136,7.2149,15373.012388099,0
+FTRI.US,D,20160314,000000,7.01773,7.09953,7.01773,7.04005,19075.097707313,0
+FTRI.US,D,20160315,000000,6.94821,6.94821,6.84334,6.8632,14604.25602504,0
+FTRI.US,D,20160316,000000,6.88476,7.05981,6.88476,7.05981,3389.0841039935,0
+FTRI.US,D,20160317,000000,7.13698,7.34134,6.93091,7.34134,23037.312414852,0
+FTRI.US,D,20160318,000000,7.37018,7.375,7.2636,7.2636,12014.593943705,0
+FTRI.US,D,20160321,000000,7.28923,7.28923,7.2428,7.2428,424.0320517009,0
+FTRI.US,D,20160322,000000,7.13131,7.31363,7.13131,7.28516,18735.660578645,0
+FTRI.US,D,20160323,000000,7.16118,7.17631,7.04203,7.04894,47500.049282804,0
+FTRI.US,D,20160324,000000,6.86556,7.04647,6.84523,6.96364,21251.302102327,0
+FTRI.US,D,20160328,000000,6.92873,7.01773,6.89337,7.01773,749.7225053764,0
+FTRI.US,D,20160329,000000,6.75483,7.07598,6.75483,7.02,28735.837917636,0
+FTRI.US,D,20160330,000000,7.14615,7.2446,7.06198,7.21651,23707.727179886,0
+FTRI.US,D,20160331,000000,7.19674,7.19674,6.93583,7.14615,8625.5098397113,0
+FTRI.US,D,20160401,000000,6.992,6.99919,6.992,6.99919,283.3929921592,0
+FTRI.US,D,20160404,000000,6.94339,6.94339,6.94339,6.94339,300.31197676572,0
+FTRI.US,D,20160405,000000,6.71728,6.71813,6.71728,6.71813,3555.1016404449,0
+FTRI.US,D,20160406,000000,6.71841,6.96079,6.71841,6.96079,4410.5677996121,0
+FTRI.US,D,20160407,000000,6.71284,6.77062,6.71284,6.77062,1721.5066837134,0
+FTRI.US,D,20160408,000000,6.92212,7.08307,6.77781,7.05536,33859.117943798,0
+FTRI.US,D,20160411,000000,7.13953,7.18218,7.10454,7.11173,7788.0201016886,0
+FTRI.US,D,20160412,000000,7.13357,7.28772,7.13357,7.26559,14370.562550163,0
+FTRI.US,D,20160413,000000,7.30975,7.4361,7.23788,7.41435,5777.8332431265,0
+FTRI.US,D,20160414,000000,7.47052,7.47052,7.10454,7.38503,6347.7915370586,0
+FTRI.US,D,20160415,000000,7.39203,7.42834,7.35098,7.35098,8712.2196358197,0
+FTRI.US,D,20160418,000000,7.10454,7.51119,7.09773,7.5004,7007.6319367129,0
+FTRI.US,D,20160419,000000,7.52622,7.72236,7.52622,7.69332,3386.9692309177,0
+FTRI.US,D,20160420,000000,7.72236,7.79498,7.63402,7.79498,5972.4015661015,0
+FTRI.US,D,20160421,000000,7.81125,7.81125,7.68765,7.6886,41850.165860765,0
+FTRI.US,D,20160422,000000,7.6903,7.69115,7.66855,7.6867,3301.3168713472,0
+FTRI.US,D,20160425,000000,7.66193,7.66193,7.35799,7.35799,2509.2969044545,0
+FTRI.US,D,20160426,000000,7.62448,7.72963,7.55449,7.72963,12560.231197265,0
+FTRI.US,D,20160427,000000,7.6677,7.85078,7.6677,7.84236,6354.136156286,0
+FTRI.US,D,20160428,000000,7.85078,7.98053,7.82459,7.85078,3912.5151902577,0
+FTRI.US,D,20160429,000000,7.80813,7.89182,7.72963,7.89182,2699.6354812778,0
+FTRI.US,D,20160502,000000,7.86212,7.86212,7.50494,7.82212,1512.1342492077,0
+FTRI.US,D,20160503,000000,7.65399,7.77248,7.44158,7.60377,3453.5877328058,0
+FTRI.US,D,20160504,000000,7.37179,7.44073,7.37179,7.44073,470.55925936883,0
+FTRI.US,D,20160505,000000,7.34342,7.3664,7.34342,7.3664,1672.8646029696,0
+FTRI.US,D,20160509,000000,7.3106,7.3106,7.23164,7.2446,10730.865986685,0
+FTRI.US,D,20160510,000000,7.34191,7.39203,7.33661,7.39203,1223.454074359,0
+FTRI.US,D,20160512,000000,7.35098,7.42522,7.35098,7.42522,10388.256548404,0
+FTRI.US,D,20160513,000000,7.32271,7.37179,7.25207,7.31127,12381.524422359,0
+FTRI.US,D,20160516,000000,7.52622,7.52622,7.42068,7.44073,21483.938140666,0
+FTRI.US,D,20160517,000000,7.39959,7.45567,7.39959,7.44782,4835.6572878509,0
+FTRI.US,D,20160519,000000,7.22038,7.25802,7.19003,7.19003,1569.2358222547,0
+FTRI.US,D,20160520,000000,7.28024,7.28838,7.28024,7.28838,1333.4274743013,0
+FTRI.US,D,20160523,000000,7.2446,7.30975,7.2446,7.28101,14226.751181008,0
+FTRI.US,D,20160524,000000,7.30975,7.33661,7.30975,7.31599,1310.1638704674,0
+FTRI.US,D,20160525,000000,7.40726,7.48915,7.40726,7.48915,1657.003054901,0
+FTRI.US,D,20160526,000000,7.51119,7.52782,7.51119,7.52782,535.06288818119,0
+FTRI.US,D,20160527,000000,7.39959,7.49643,7.39959,7.39959,5465.8894644438,0
+FTRI.US,D,20160531,000000,7.36564,7.37822,7.34493,7.37822,1413.7926511823,0
+FTRI.US,D,20160601,000000,7.18218,7.34342,7.18218,7.34342,1460.3198588502,0
+FTRI.US,D,20160602,000000,7.28772,7.33198,7.28772,7.33198,2133.9069334973,0
+FTRI.US,D,20160603,000000,7.38503,7.46277,7.33661,7.46277,2869.8827638809,0
+FTRI.US,D,20160606,000000,7.45567,7.56887,7.45567,7.56887,1679.2092221971,0
+FTRI.US,D,20160607,000000,7.64585,7.80813,7.64585,7.80813,2132.8494969594,0
+FTRI.US,D,20160608,000000,7.83593,7.83593,7.7755,7.80321,6800.374375283,0
+FTRI.US,D,20160609,000000,7.71517,7.71517,7.65399,7.65399,2239.650587288,0
+FTRI.US,D,20160610,000000,7.55449,7.57274,7.53464,7.54722,2988.3156561265,0
+FTRI.US,D,20160613,000000,7.41435,7.41435,7.38503,7.38503,998.22009178466,0
+FTRI.US,D,20160614,000000,7.30975,7.30975,7.16865,7.21651,1779.6656932983,0
+FTRI.US,D,20160615,000000,7.27259,7.27259,7.27259,7.27259,141.6964960796,0
+FTRI.US,D,20160616,000000,7.23164,7.26559,7.23164,7.26559,4673.8694975511,0
+FTRI.US,D,20160617,000000,7.37822,7.39203,7.37179,7.39203,1558.6614568756,0
+FTRI.US,D,20160620,000000,7.49483,7.59346,7.49483,7.59346,283.3929921592,0
+FTRI.US,D,20160621,000000,7.53303,7.53303,7.53303,7.53303,1191.7309782217,0
+FTRI.US,D,20160622,000000,7.57757,7.57757,7.48716,7.48716,2214.2721103783,0
+FTRI.US,D,20160623,000000,7.64027,7.65001,7.64027,7.65001,1055.3216648317,0
+FTRI.US,D,20160624,000000,7.35098,7.41662,7.22256,7.25074,5767.2588777474,0
+FTRI.US,D,20160627,000000,7.16118,7.16118,7.03863,7.08732,5059.8338338873,0
+FTRI.US,D,20160628,000000,7.18757,7.1992,7.18757,7.1992,808.93895149922,0
+FTRI.US,D,20160630,000000,7.52849,7.52849,7.36564,7.45955,2802.2068254548,0
+FTRI.US,D,20160701,000000,7.37822,7.51269,7.37822,7.48716,3606.9160308024,0
+FTRI.US,D,20160705,000000,7.48716,7.48716,7.45795,7.45795,809.99638803713,0
+FTRI.US,D,20160706,000000,7.42834,7.46419,7.39278,7.46419,2954.4776869135,0
+FTRI.US,D,20160707,000000,7.46419,7.46419,7.32271,7.32271,2811.723754296,0
+FTRI.US,D,20160708,000000,7.49483,7.49483,7.45738,7.48716,1555.4891472619,0
+FTRI.US,D,20160711,000000,7.54267,7.55611,7.52849,7.53464,5392.9263433282,0
+FTRI.US,D,20160712,000000,7.64188,7.68378,7.64188,7.68378,561.49880162887,0
+FTRI.US,D,20160713,000000,7.68283,7.71914,7.65804,7.67744,2990.4305292024,0
+FTRI.US,D,20160714,000000,7.79744,7.80576,7.79744,7.80576,1829.3652105799,0
+FTRI.US,D,20160715,000000,7.80576,7.84832,7.74259,7.74344,5903.6681911375,0
+FTRI.US,D,20160718,000000,7.82694,8.01561,7.82694,8.01561,2259.7418815083,0
+FTRI.US,D,20160719,000000,7.84917,7.84917,7.71262,7.71262,855.46615916715,0
+FTRI.US,D,20160720,000000,7.78439,7.78439,7.78439,7.78439,350.01149404738,0
+FTRI.US,D,20160722,000000,7.80576,7.80576,7.80576,7.80576,775.10098228618,0
+FTRI.US,D,20160725,000000,7.59261,7.6309,7.58552,7.60377,3654.5006750083,0
+FTRI.US,D,20160726,000000,7.58552,7.61795,7.55705,7.59261,3593.1693558096,0
+FTRI.US,D,20160727,000000,7.6589,7.6589,7.5997,7.5997,1444.4583107816,0
+FTRI.US,D,20160729,000000,7.49416,7.50173,7.49416,7.4988,418.74486901136,0
+FTRI.US,D,20160801,000000,7.47279,7.50173,7.42134,7.42134,9209.2148086362,0
+FTRI.US,D,20160802,000000,7.40726,7.47922,7.36564,7.42834,18463.899388402,0
+FTRI.US,D,20160803,000000,7.37179,7.47591,7.37179,7.42134,7595.5666517894,0
+FTRI.US,D,20160804,000000,7.44252,7.45795,7.44252,7.45265,1422.2521434856,0
+FTRI.US,D,20160805,000000,7.4361,7.50173,7.42834,7.45738,4641.0889648759,0
+FTRI.US,D,20160808,000000,7.40726,7.53464,7.40726,7.52849,2721.8416485739,0
+FTRI.US,D,20160809,000000,7.60613,7.60613,7.56329,7.56329,468.44438629301,0
+FTRI.US,D,20160810,000000,7.56565,7.56565,7.49416,7.51269,785.67534766526,0
+FTRI.US,D,20160811,000000,7.47203,7.58693,7.47203,7.58693,8871.8925530438,0
+FTRI.US,D,20160812,000000,7.60613,7.62278,7.57047,7.57047,5212.104695346,0
+FTRI.US,D,20160815,000000,7.55705,7.65001,7.55705,7.6276,3460.9897885712,0
+FTRI.US,D,20160816,000000,7.69749,7.69749,7.67744,7.67744,1688.7261510382,0
+FTRI.US,D,20160818,000000,7.68463,7.71262,7.68463,7.69749,11743.89019,0
+FTRI.US,D,20160819,000000,7.57757,7.61795,7.57757,7.59819,2462.7696967865,0
+FTRI.US,D,20160822,000000,7.54343,7.60613,7.54343,7.60613,604.85369968308,0
+FTRI.US,D,20160823,000000,7.66438,7.66438,7.62041,7.62041,1041.5749898389,0
+FTRI.US,D,20160824,000000,7.66288,7.66288,7.62041,7.62041,5129.6246453892,0
+FTRI.US,D,20160825,000000,7.61502,7.61502,7.53464,7.60613,22338.346863296,0
+FTRI.US,D,20160826,000000,7.60613,7.63469,7.5648,7.60613,2362.3132256853,0
+FTRI.US,D,20160829,000000,7.48716,7.67082,7.48716,7.57757,11146.438546082,0
+FTRI.US,D,20160830,000000,7.66098,7.66098,7.66098,7.66098,649.26603427519,0
+FTRI.US,D,20160901,000000,7.52055,7.53634,7.51269,7.53634,1378.8972454314,0
+FTRI.US,D,20160902,000000,7.61738,7.61738,7.61738,7.61738,140.63905954169,0
+FTRI.US,D,20160906,000000,7.67082,7.79583,7.67082,7.79583,5120.107716548,0
+FTRI.US,D,20160907,000000,7.74174,7.78439,7.74174,7.78439,4630.5145994969,0
+FTRI.US,D,20160908,000000,7.79186,7.79186,7.79186,7.79186,281.27811908339,0
+FTRI.US,D,20160909,000000,7.61247,7.71262,7.61247,7.6919,3477.9087731777,0
+FTRI.US,D,20160912,000000,7.5997,7.66438,7.58552,7.66438,7294.1972384858,0
+FTRI.US,D,20160913,000000,7.55705,7.55705,7.46419,7.46419,5095.7866761761,0
+FTRI.US,D,20160914,000000,7.39345,7.42834,7.36564,7.42834,1433.8839454025,0
+FTRI.US,D,20160915,000000,7.47203,7.47203,7.44017,7.46419,1359.863387749,0
+FTRI.US,D,20160916,000000,7.35495,7.375,7.31599,7.3472,2208.9849276887,0
+FTRI.US,D,20160919,000000,7.35098,7.36243,7.35098,7.36243,519.20134011257,0
+FTRI.US,D,20160920,000000,7.44612,7.44612,7.41188,7.41188,1870.6052355583,0
+FTRI.US,D,20160921,000000,7.48385,7.48385,7.43203,7.4447,1044.7472994526,0
+FTRI.US,D,20160926,000000,7.39278,7.39278,7.39278,7.39278,237.92322102918,0
+FTRI.US,D,20160927,000000,7.40726,7.44612,7.31892,7.42522,2477.5738083172,0
+FTRI.US,D,20160928,000000,7.49076,7.59819,7.49076,7.59819,2363.3706622232,0
+FTRI.US,D,20160929,000000,7.56565,7.64113,7.56565,7.64113,658.78296311636,0
+FTRI.US,D,20160930,000000,7.66987,7.67744,7.56887,7.64907,5861.3707296212,0
+FTRI.US,D,20161003,000000,7.59573,7.69115,7.59573,7.65729,3899.8259518028,0
+FTRI.US,D,20161004,000000,7.62608,7.69749,7.57596,7.57596,4804.9916282516,0
+FTRI.US,D,20161005,000000,7.591,7.64188,7.591,7.64188,298.19710368991,0
+FTRI.US,D,20161006,000000,7.66438,7.66438,7.61956,7.66438,2623.5000505485,0
+FTRI.US,D,20161007,000000,7.56887,7.56887,7.56887,7.56887,698.96555155684,0
+FTRI.US,D,20161010,000000,7.77805,7.77805,7.69417,7.71347,4466.6119361212,0
+FTRI.US,D,20161011,000000,7.71262,7.71262,7.6014,7.61881,9391.0938931563,0
+FTRI.US,D,20161012,000000,7.59819,7.59819,7.55119,7.55119,3223.066567542,0
+FTRI.US,D,20161013,000000,7.43932,7.59261,7.43932,7.59261,1116.6529840303,0
+FTRI.US,D,20161014,000000,7.54722,7.6276,7.54722,7.584,2963.9946157547,0
+FTRI.US,D,20161017,000000,7.48385,7.54495,7.47667,7.47667,1905.5006413093,0
+FTRI.US,D,20161018,000000,7.51119,7.51119,7.51119,7.51119,2259.7418815083,0
+FTRI.US,D,20161019,000000,7.66987,7.6867,7.66987,7.6867,416.62999593555,0
+FTRI.US,D,20161020,000000,7.63402,7.66438,7.62608,7.66438,2836.0447946679,0
+FTRI.US,D,20161021,000000,7.66685,7.66685,7.64113,7.64113,577.36034969748,0
+FTRI.US,D,20161024,000000,7.59819,7.66987,7.59819,7.66987,430.37667092834,0
+FTRI.US,D,20161025,000000,7.71517,7.71517,7.71517,7.71517,487.47824397535,0
+FTRI.US,D,20161026,000000,7.71262,7.71262,7.71262,7.71262,255.89964217361,0
+FTRI.US,D,20161027,000000,7.66438,7.73767,7.66438,7.73767,352.12636712319,0
+FTRI.US,D,20161028,000000,7.89986,7.89986,7.89986,7.89986,281.27811908339,0
+FTRI.US,D,20161031,000000,7.638,7.66098,7.638,7.66098,862.8682149325,0
+FTRI.US,D,20161102,000000,7.72718,7.72718,7.60783,7.60783,579.4752227733,0
+FTRI.US,D,20161103,000000,7.53303,7.53303,7.53303,7.53303,726.45890154244,0
+FTRI.US,D,20161104,000000,7.51204,7.54012,7.51204,7.54012,557.26905547724,0
+FTRI.US,D,20161107,000000,7.591,7.61502,7.591,7.61502,764.52661690711,0
+FTRI.US,D,20161108,000000,7.64188,7.7337,7.64188,7.71025,4115.5430055359,0
+FTRI.US,D,20161109,000000,7.66193,7.77068,7.66193,7.74174,4494.1052861068,0
+FTRI.US,D,20161110,000000,7.81305,7.90647,7.75385,7.90647,22121.572373024,0
+FTRI.US,D,20161111,000000,7.86212,7.86212,7.64273,7.64273,1261.5217897236,0
+FTRI.US,D,20161115,000000,7.73767,7.89324,7.71697,7.89324,13804.834002382,0
+FTRI.US,D,20161116,000000,7.86212,7.89324,7.69115,7.71262,3427.1518193581,0
+FTRI.US,D,20161117,000000,7.7442,7.74903,7.74174,7.74259,2952.3628138377,0
+FTRI.US,D,20161118,000000,7.72793,7.72793,7.72793,7.72793,334.14994597876,0
+FTRI.US,D,20161121,000000,7.74903,7.84832,7.74903,7.84832,1093.3893801963,0
+FTRI.US,D,20161122,000000,7.89324,7.90724,7.85078,7.90724,7281.5080000309,0
+FTRI.US,D,20161123,000000,7.84331,7.86212,7.81305,7.81305,8750.2873511844,0
+FTRI.US,D,20161125,000000,7.89986,7.89986,7.89986,7.89986,400.76844786694,0
+FTRI.US,D,20161128,000000,7.89986,7.89986,7.82127,7.82127,7615.6579460097,0
+FTRI.US,D,20161129,000000,7.76359,7.8573,7.76359,7.78524,2542.0774371296,0
+FTRI.US,D,20161130,000000,7.84236,7.99216,7.84236,7.95121,8282.9004014293,0
+FTRI.US,D,20161201,000000,7.89986,8.02999,7.89986,7.99291,14922.544422951,0
+FTRI.US,D,20161202,000000,7.89324,8.01731,7.89324,7.97211,807.88151496132,0
+FTRI.US,D,20161205,000000,8.0436,8.06365,8.0436,8.04597,7755.2395690135,0
+FTRI.US,D,20161206,000000,8.0436,8.07973,8.0436,8.05779,7336.4947000021,0
+FTRI.US,D,20161207,000000,8.16323,8.21647,8.16323,8.20871,1871.6626720962,0
+FTRI.US,D,20161208,000000,8.13675,8.26622,8.13675,8.26622,3223.066567542,0
+FTRI.US,D,20161209,000000,8.2594,8.2594,8.2594,8.2594,353.1838036611,0
+FTRI.US,D,20161212,000000,8.26622,8.3779,8.26622,8.3762,2572.7430967289,0
+FTRI.US,D,20161213,000000,8.50982,8.50982,8.33535,8.33535,981.30110717814,0
+FTRI.US,D,20161214,000000,8.34414,8.34414,8.23605,8.23605,1722.5641202513,0
+FTRI.US,D,20161215,000000,8.2594,8.2594,8.19577,8.22659,2226.9613488332,0
+FTRI.US,D,20161216,000000,8.19236,8.25146,8.19236,8.25146,1350.3464589079,0
+FTRI.US,D,20161219,000000,8.22234,8.26622,8.21647,8.26622,1464.5496050019,0
+FTRI.US,D,20161220,000000,8.17363,8.27416,8.17363,8.27416,1837.8247028832,0
+FTRI.US,D,20161221,000000,8.223,8.26622,8.20012,8.20778,8471.1241051768,0
+FTRI.US,D,20161222,000000,8.23435,8.33014,8.22574,8.33014,2526.215889061,0
+FTRI.US,D,20161223,000000,8.20693,8.20693,8.1864,8.1864,5941.7359065021,0
+FTRI.US,D,20161227,000000,8.22149,8.3379,8.22149,8.27133,1946.7406662877,0
+FTRI.US,D,20161229,000000,8.35975,8.35975,8.3171,8.33099,3772.9335672539,0
+FTRI.US,D,20161230,000000,8.26622,8.36835,8.26111,8.3379,3179.7116694878,0
+FTRI.US,D,20170103,000000,8.30924,8.51257,8.30924,8.38225,1329.1977281497,0
+FTRI.US,D,20170105,000000,8.3379,8.39823,8.3379,8.39823,737.03326692151,0
+FTRI.US,D,20170106,000000,8.38225,8.38225,8.37526,8.37526,961.2098129579,0
+FTRI.US,D,20170109,000000,8.32409,8.36929,8.2594,8.36929,5550.4843874764,0
+FTRI.US,D,20170110,000000,8.32409,8.32409,8.32409,8.32409,446.23821899696,0
+FTRI.US,D,20170111,000000,8.33099,8.40343,8.30924,8.40343,7274.1059442656,0
+FTRI.US,D,20170112,000000,8.40343,8.4425,8.40078,8.4425,3167.0224310329,0
+FTRI.US,D,20170113,000000,8.41866,8.41866,8.41072,8.41072,981.30110717814,0
+FTRI.US,D,20170117,000000,8.25146,8.40078,8.25146,8.36835,48818.672645575,0
+FTRI.US,D,20170118,000000,8.39019,8.39019,8.31445,8.32409,4414.7975457637,0
+FTRI.US,D,20170120,000000,8.36835,8.36835,8.35975,8.35975,722.22915539081,0
+FTRI.US,D,20170124,000000,8.40343,8.47436,8.40343,8.47436,7223.348990446,0
+FTRI.US,D,20170125,000000,8.57177,8.60364,8.48325,8.54785,1706.7025721827,0
+FTRI.US,D,20170126,000000,8.51417,8.54074,8.51417,8.54074,4062.6711786405,0
+FTRI.US,D,20170127,000000,8.46557,8.49384,8.44343,8.48325,2692.2334255124,0
+FTRI.US,D,20170130,000000,8.31625,8.31625,8.31625,8.31625,173.41959221683,0
+FTRI.US,D,20170131,000000,8.31171,8.3345,8.27416,8.3345,727.51633808035,0
+FTRI.US,D,20170201,000000,8.35805,8.35805,8.35805,8.35805,210.42987104359,0
+FTRI.US,D,20170202,000000,8.29705,8.35369,8.29705,8.35369,4153.6107209006,0
+FTRI.US,D,20170203,000000,8.38934,8.38934,8.33184,8.3379,3738.0381615029,0
+FTRI.US,D,20170206,000000,8.23757,8.32409,8.23757,8.24626,6743.272802236,0
+FTRI.US,D,20170207,000000,8.26546,8.31171,8.23,8.31171,2005.9571124105,0
+FTRI.US,D,20170208,000000,8.31625,8.31625,8.2874,8.2874,1120.8827301819,0
+FTRI.US,D,20170209,000000,8.4425,8.4425,8.4425,8.4425,506.51210165768,0
+FTRI.US,D,20170210,000000,8.38055,8.38055,8.38055,8.38055,360.58585942645,0
+FTRI.US,D,20170213,000000,8.35975,8.4266,8.35975,8.41072,1807.1590432839,0
+FTRI.US,D,20170214,000000,8.34499,8.41866,8.32409,8.39549,13776.283215858,0
+FTRI.US,D,20170215,000000,8.33099,8.39019,8.33099,8.35369,2763.0816735522,0
+FTRI.US,D,20170216,000000,8.35369,8.39019,8.35369,8.35369,7748.894949786,0
+FTRI.US,D,20170217,000000,8.33099,8.33099,8.26707,8.26707,787.79022074107,0
+FTRI.US,D,20170221,000000,8.24541,8.33099,8.24541,8.33099,4772.2110955765,0
+FTRI.US,D,20170222,000000,8.28182,8.28182,8.28182,8.28182,137.46674992797,0
+FTRI.US,D,20170223,000000,8.30234,8.30924,8.20427,8.20427,7724.5739094141,0
+FTRI.US,D,20170224,000000,8.15047,8.1864,8.10763,8.1864,3542.4124019901,0
+FTRI.US,D,20170227,000000,8.08568,8.19321,8.08568,8.1916,6371.0551408926,0
+FTRI.US,D,20170228,000000,8.07037,8.1864,8.07037,8.1342,1856.8585605655,0
+FTRI.US,D,20170301,000000,8.20778,8.23,8.14196,8.14196,11559.896232405,0
+FTRI.US,D,20170302,000000,8.19321,8.20182,8.19075,8.19321,2293.5798507213,0
+FTRI.US,D,20170303,000000,8.22149,8.22149,8.15812,8.20427,12070.638080214,0
+FTRI.US,D,20170306,000000,8.14196,8.1864,8.14196,8.17269,3157.5055021917,0
+FTRI.US,D,20170307,000000,8.14196,8.14631,8.07037,8.07803,2234.3634045985,0
+FTRI.US,D,20170308,000000,8.01996,8.02743,8.00549,8.0123,29324.83006925,0
+FTRI.US,D,20170309,000000,7.96785,7.96785,7.91877,7.91877,3102.5188022205,0
+FTRI.US,D,20170313,000000,8.05684,8.05684,8.01409,8.02412,1701.4153894931,0
+FTRI.US,D,20170314,000000,7.99803,7.99803,7.95301,7.99216,1968.9468335837,0
+FTRI.US,D,20170315,000000,7.98289,8.07717,7.97806,8.07217,19971.803891459,0
+FTRI.US,D,20170316,000000,8.23,8.30924,8.17269,8.19822,4751.0623648183,0
+FTRI.US,D,20170317,000000,8.15557,8.17439,8.15141,8.17439,1931.936554757,0
+FTRI.US,D,20170320,000000,8.16248,8.19321,8.16248,8.19321,556.21161893933,0
+FTRI.US,D,20170321,000000,8.3189,8.3189,8.12171,8.15047,4327.0303131174,0
+FTRI.US,D,20170322,000000,8.17269,8.18376,8.14196,8.18376,2347.5091141546,0
+FTRI.US,D,20170323,000000,8.15141,8.223,8.1185,8.1185,6154.2806506215,0
+FTRI.US,D,20170324,000000,8.25685,8.25685,8.09505,8.09505,1422.2521434856,0
+FTRI.US,D,20170328,000000,8.20182,8.20182,8.20182,8.20182,273.87606331804,0
+FTRI.US,D,20170329,000000,8.07132,8.24021,8.07132,8.24021,954.86519373045,0
+FTRI.US,D,20170330,000000,8.14281,8.25326,8.14281,8.25326,1375.7249358176,0
+FTRI.US,D,20170331,000000,8.17704,8.223,8.14356,8.1881,7725.6313459521,0
+FTRI.US,D,20170403,000000,8.13495,8.24201,8.10838,8.24201,3610.0883404161,0
+FTRI.US,D,20170404,000000,8.24295,8.24295,8.23161,8.23161,432.49154400416,0
+FTRI.US,D,20170405,000000,8.2978,8.2978,8.20182,8.27586,2774.7134754692,0
+FTRI.US,D,20170406,000000,8.28097,8.28305,8.26111,8.26801,2634.0744159275,0
+FTRI.US,D,20170410,000000,8.16578,8.16578,8.16578,8.16578,255.89964217361,0
+FTRI.US,D,20170411,000000,8.12995,8.26111,8.12918,8.12918,6086.6047121955,0
+FTRI.US,D,20170412,000000,8.09911,8.14546,8.09911,8.14546,967.55443218534,0
+FTRI.US,D,20170413,000000,8.12918,8.12918,8.10166,8.10166,1222.396637821,0
+FTRI.US,D,20170417,000000,8.10166,8.10166,8.09505,8.09505,2499.7799756133,0
+FTRI.US,D,20170418,000000,8.04521,8.08965,7.94043,8.08965,11059.728749975,0
+FTRI.US,D,20170419,000000,8.02081,8.02081,7.91054,7.95546,2373.9450276023,0
+FTRI.US,D,20170420,000000,7.99471,7.99471,7.99471,7.99471,2200.5254353855,0
+FTRI.US,D,20170421,000000,7.96199,8.06365,7.96199,8.06365,1234.028439738,0
+FTRI.US,D,20170424,000000,8.02828,8.24626,8.02828,8.24626,2113.8156392771,0
+FTRI.US,D,20170425,000000,8.15897,8.3397,8.15897,8.3397,5699.5829393213,0
+FTRI.US,D,20170426,000000,8.16578,8.16578,8.16578,8.16578,490.65055358907,0
+FTRI.US,D,20170427,000000,8.3624,8.3624,8.3624,8.3624,137.46674992797,0
+FTRI.US,D,20170428,000000,8.14101,8.3397,8.14101,8.3397,792.0199668927,0
+FTRI.US,D,20170501,000000,8.27586,8.27586,8.27586,8.27586,137.46674992797,0
+FTRI.US,D,20170502,000000,8.1881,8.25071,8.16578,8.17439,2225.9039122952,0
+FTRI.US,D,20170503,000000,8.04266,8.195,8.04266,8.195,5158.1754319127,0
+FTRI.US,D,20170504,000000,8.05269,8.1881,8.04757,8.1881,1453.9752396228,0
+FTRI.US,D,20170505,000000,8.11425,8.26801,8.11425,8.26801,7699.1954325044,0
+FTRI.US,D,20170508,000000,8.26801,8.26801,8.26801,8.26801,273.87606331804,0
+FTRI.US,D,20170509,000000,8.1881,8.25326,8.13495,8.25326,6599.4614330806,0
+FTRI.US,D,20170510,000000,8.21118,8.26801,8.19822,8.26801,1887.5242201649,0
+FTRI.US,D,20170511,000000,8.13675,8.26801,8.13675,8.26801,4671.7546244752,0
+FTRI.US,D,20170512,000000,8.195,8.3397,8.12918,8.3397,5242.7703549453,0
+FTRI.US,D,20170515,000000,8.29875,8.3624,8.29705,8.3624,1422.2521434856,0
+FTRI.US,D,20170516,000000,8.37696,8.37696,8.30234,8.35539,7501.4547999157,0
+FTRI.US,D,20170517,000000,8.28911,8.3397,8.28911,8.3397,411.34281324601,0
+FTRI.US,D,20170518,000000,8.13931,8.13931,8.13931,8.13931,479.01875167209,0
+FTRI.US,D,20170522,000000,8.31086,8.40438,8.31086,8.31795,3842.7243787558,0
+FTRI.US,D,20170523,000000,8.36419,8.36504,8.36419,8.36504,1305.9341243157,0
+FTRI.US,D,20170524,000000,8.44438,8.44438,8.2978,8.3257,9333.9923201093,0
+FTRI.US,D,20170525,000000,8.30924,8.30924,8.2943,8.2943,1202.3053436008,0
+FTRI.US,D,20170526,000000,8.3153,8.3153,8.3153,8.3153,2063.0586854575,0
+FTRI.US,D,20170530,000000,8.30234,8.31795,8.26886,8.30395,6996.0001347959,0
+FTRI.US,D,20170531,000000,8.1881,8.22744,8.1881,8.22744,1460.3198588502,0
+FTRI.US,D,20170601,000000,8.18555,8.26111,8.18555,8.20182,17588.341935015,0
+FTRI.US,D,20170605,000000,8.20182,8.20182,8.20182,8.20182,273.87606331804,0
+FTRI.US,D,20170606,000000,8.17269,8.17269,8.17269,8.17269,703.19529770847,0
+FTRI.US,D,20170608,000000,8.17619,8.20182,8.11425,8.11425,10402.003223396,0
+FTRI.US,D,20170609,000000,8.14281,8.26111,8.14281,8.19321,3562.5036962103,0
+FTRI.US,D,20170612,000000,8.25326,8.26622,8.195,8.195,3932.6064844779,0
+FTRI.US,D,20170613,000000,8.2978,8.33184,8.28182,8.31086,2279.8331757285,0
+FTRI.US,D,20170619,000000,8.22915,8.3257,8.17183,8.17183,1426.4818896372,0
+FTRI.US,D,20170620,000000,8.06034,8.16323,8.06034,8.1359,2671.0846947543,0
+FTRI.US,D,20170621,000000,8.00549,8.06119,8.00549,8.06119,723.28659192872,0
+FTRI.US,D,20170622,000000,8.02743,8.06119,8.02743,8.03414,2333.7624391618,0
+FTRI.US,D,20170623,000000,8.0436,8.09996,8.04011,8.08483,2557.9389851982,0
+FTRI.US,D,20170627,000000,8.1342,8.1342,8.11264,8.12833,1726.7938664029,0
+FTRI.US,D,20170628,000000,8.1342,8.1342,8.1342,8.1342,372.21766134343,0
+FTRI.US,D,20170629,000000,8.09996,8.09996,8.09996,8.09996,224.17654603639,0
+FTRI.US,D,20170630,000000,8.05864,8.11264,8.05864,8.09315,838.54717456063,0
+FTRI.US,D,20170703,000000,8.25411,8.25411,8.19822,8.19822,654.55321696473,0
+FTRI.US,D,20170705,000000,8.115,8.115,8.115,8.115,149.09855184495,0
+FTRI.US,D,20170706,000000,8.1342,8.1342,8.1342,8.1342,286.56530177293,0
+FTRI.US,D,20170710,000000,8.07888,8.09996,8.07717,8.08738,1497.330137677,0
+FTRI.US,D,20170711,000000,8.15812,8.15812,8.15812,8.15812,270.70375370432,0
+FTRI.US,D,20170712,000000,8.23161,8.23161,8.15812,8.20948,1370.4377531281,0
+FTRI.US,D,20170713,000000,8.27681,8.3397,8.23161,8.2943,2147.6536084901,0
+FTRI.US,D,20170714,000000,8.39984,8.41166,8.35719,8.35719,4296.3646535181,0
+FTRI.US,D,20170717,000000,8.3345,8.41951,8.3345,8.40078,3468.3918443365,0
+FTRI.US,D,20170718,000000,8.40078,8.43814,8.40078,8.43814,3055.9915945526,0
+FTRI.US,D,20170719,000000,8.4319,8.4319,8.4319,8.4319,135.35187685216,0
+FTRI.US,D,20170720,000000,8.4319,8.4319,8.40078,8.4319,1277.3833377922,0
+FTRI.US,D,20170721,000000,8.3397,8.3397,8.3397,8.3397,157.55804414821,0
+FTRI.US,D,20170724,000000,8.35274,8.35274,8.30395,8.31086,3393.3138501451,0
+FTRI.US,D,20170725,000000,8.33099,8.33099,8.31965,8.31965,6528.6131850408,0
+FTRI.US,D,20170726,000000,8.4319,8.4319,8.37431,8.37431,8886.6966645745,0
+FTRI.US,D,20170727,000000,8.4319,8.4319,8.40722,8.40722,1222.396637821,0
+FTRI.US,D,20170728,000000,8.3415,8.3415,8.3415,8.3415,342.60943828202,0
+FTRI.US,D,20170731,000000,8.47266,8.47266,8.42131,8.44779,8711.1621992818,0
+FTRI.US,D,20170801,000000,8.47266,8.55579,8.47266,8.55579,863.92565147041,0
+FTRI.US,D,20170802,000000,8.54785,8.54785,8.44968,8.46113,923.14209759323,0
+FTRI.US,D,20170803,000000,8.49384,8.49384,8.49384,8.49384,211.4873075815,0
+FTRI.US,D,20170804,000000,8.48155,8.48155,8.48155,8.48155,135.35187685216,0
+FTRI.US,D,20170807,000000,8.48155,8.48855,8.46113,8.46113,2192.0659430822,0
+FTRI.US,D,20170808,000000,8.5328,8.5328,8.50718,8.50718,946.40570142719,0
+FTRI.US,D,20170809,000000,8.46113,8.46113,8.46113,8.46113,195.62575951288,0
+FTRI.US,D,20170810,000000,8.50803,8.50803,8.46113,8.46113,2437.3912198767,0
+FTRI.US,D,20170811,000000,8.35104,8.35454,8.32145,8.35454,653.49578042682,0
+FTRI.US,D,20170814,000000,8.40078,8.40078,8.34934,8.34934,1056.3791013696,0
+FTRI.US,D,20170815,000000,8.3083,8.35719,8.3083,8.35719,860.75334185669,0
+FTRI.US,D,20170816,000000,8.34065,8.34065,8.34065,8.34065,206.20012489196,0
+FTRI.US,D,20170817,000000,8.43105,8.43105,8.27681,8.27681,8916.3048876359,0
+FTRI.US,D,20170818,000000,8.3292,8.34934,8.30395,8.30395,3895.5962056512,0
+FTRI.US,D,20170821,000000,8.385,8.385,8.385,8.385,135.35187685216,0
+FTRI.US,D,20170822,000000,8.38764,8.38764,8.38764,8.38764,137.46674992797,0
+FTRI.US,D,20170823,000000,8.40722,8.42131,8.40722,8.42131,719.05684577709,0
+FTRI.US,D,20170824,000000,8.44779,8.4842,8.44779,8.4842,1790.2400586774,0
+FTRI.US,D,20170825,000000,8.48855,8.49479,8.47342,8.49479,1099.7339994238,0
+FTRI.US,D,20170828,000000,8.45933,8.55579,8.43984,8.55579,4577.6427726015,0
+FTRI.US,D,20170829,000000,8.45762,8.46822,8.45317,8.46113,878.72976300112,0
+FTRI.US,D,20170830,000000,8.45403,8.45403,8.45403,8.45403,278.10580946967,0
+FTRI.US,D,20170831,000000,8.52041,8.52041,8.52041,8.52041,362.70073250227,0
+FTRI.US,D,20170901,000000,8.56383,8.60534,8.56383,8.60534,2427.8742910356,0
+FTRI.US,D,20170905,000000,8.59919,8.61338,8.59919,8.61338,1465.6070415398,0
+FTRI.US,D,20170906,000000,8.62217,8.69735,8.62217,8.69735,536.12032471909,0
+FTRI.US,D,20170908,000000,8.67721,8.67721,8.67721,8.67721,321.46070752387,0
+FTRI.US,D,20170911,000000,8.76847,8.76847,8.76847,8.76847,233.69347487755,0
+FTRI.US,D,20170912,000000,8.76487,8.77953,8.76487,8.77953,637.63423235821,0
+FTRI.US,D,20170913,000000,8.6982,8.74482,8.6982,8.74482,270.70375370432,0
+FTRI.US,D,20170914,000000,8.76771,8.79136,8.74294,8.79136,1972.1191431975,0
+FTRI.US,D,20170915,000000,8.72469,8.72469,8.71191,8.71191,2368.6578449128,0
+FTRI.US,D,20170918,000000,8.74199,8.78682,8.74199,8.78682,457.87002091394,0
+FTRI.US,D,20170919,000000,8.754,8.90701,8.754,8.90701,1881.1796009374,0
+FTRI.US,D,20170920,000000,8.77764,8.77764,8.75116,8.75116,516.02903049885,0
+FTRI.US,D,20170921,000000,8.7174,8.77953,8.7174,8.74294,4863.1506378365,0
+FTRI.US,D,20170922,000000,8.73291,8.76847,8.7174,8.7174,1879.0647278616,0
+FTRI.US,D,20170925,000000,8.76847,8.76847,8.76847,8.76847,135.35187685216,0
+FTRI.US,D,20170926,000000,8.74842,8.76033,8.74123,8.76033,453.64027476231,0
+FTRI.US,D,20170927,000000,8.70274,8.76847,8.68733,8.76847,2291.4649776455,0
+FTRI.US,D,20170928,000000,8.74757,8.76487,8.74123,8.7576,1478.2962799947,0
+FTRI.US,D,20170929,000000,8.81519,8.81519,8.81519,8.81519,494.8802997407,0
+FTRI.US,D,20171002,000000,8.87439,8.87439,8.78407,8.80148,1282.6705204818,0
+FTRI.US,D,20171003,000000,8.80781,8.85538,8.80781,8.85538,811.05382457504,0
+FTRI.US,D,20171004,000000,8.93869,8.93869,8.93869,8.93869,134.29444031425,0
+FTRI.US,D,20171005,000000,8.89396,8.89396,8.87618,8.87618,420.85974208718,0
+FTRI.US,D,20171006,000000,8.82512,8.82512,8.82512,8.82512,734.9183938457,0
+FTRI.US,D,20171009,000000,8.82795,8.87155,8.81519,8.81519,2766.253983166,0
+FTRI.US,D,20171010,000000,8.88555,8.88555,8.88555,8.88555,806.82407842341,0
+FTRI.US,D,20171011,000000,8.9089,8.94153,8.89586,8.94153,1611.533283771,0
+FTRI.US,D,20171012,000000,8.935,8.94153,8.935,8.94153,660.89783619218,0
+FTRI.US,D,20171013,000000,9.00007,9.01236,8.97974,9.01236,4393.6488150056,0
+FTRI.US,D,20171016,000000,9.03695,9.06154,9.03695,9.06154,1350.3464589079,0
+FTRI.US,D,20171017,000000,8.97974,8.97974,8.97974,8.97974,214.65961719522,0
+FTRI.US,D,20171018,000000,8.95364,8.95364,8.95364,8.95364,134.29444031425,0
+FTRI.US,D,20171019,000000,9.08234,9.08234,8.935,8.94616,6115.155498719,0
+FTRI.US,D,20171023,000000,8.99439,8.99723,8.97974,8.97974,3171.2521771845,0
+FTRI.US,D,20171024,000000,9.00669,9.05303,8.99534,9.0133,2924.8694638521,0
+FTRI.US,D,20171025,000000,8.97974,8.97974,8.91722,8.94428,5505.0146163463,0
+FTRI.US,D,20171026,000000,8.96299,8.97974,8.94616,8.94616,2623.5000505485,0
+FTRI.US,D,20171027,000000,8.91259,8.98683,8.91259,8.98683,3572.0206250515,0
+FTRI.US,D,20171030,000000,9.02371,9.03411,9.0152,9.03411,7317.4608423198,0
+FTRI.US,D,20171031,000000,9.00007,9.0379,9.00007,9.0379,1881.1796009374,0
+FTRI.US,D,20171101,000000,9.06154,9.09085,9.06154,9.06721,6184.9463102209,0
+FTRI.US,D,20171102,000000,9.08234,9.09747,9.06721,9.09085,1964.7170874321,0
+FTRI.US,D,20171103,000000,9.09085,9.09085,9.03222,9.06154,4356.6385361788,0
+FTRI.US,D,20171106,000000,9.06154,9.15988,9.06154,9.15895,3026.3833714912,0
+FTRI.US,D,20171107,000000,9.18447,9.18447,9.08612,9.11166,6476.7987946833,0
+FTRI.US,D,20171109,000000,9.07572,9.07572,9.04262,9.07099,1373.6100627418,0
+FTRI.US,D,20171110,000000,9.06154,9.06721,9.05397,9.06154,4947.7455608691,0
+FTRI.US,D,20171113,000000,9.00574,9.01425,8.99439,8.99439,6247.3350659574,0
+FTRI.US,D,20171114,000000,8.96299,8.96763,8.96299,8.96479,556.21161893933,0
+FTRI.US,D,20171115,000000,8.85944,8.86787,8.85944,8.86787,1561.8337664893,0
+FTRI.US,D,20171116,000000,8.9089,8.9089,8.88365,8.90143,2587.5472082596,0
+FTRI.US,D,20171117,000000,8.85944,8.88365,8.85944,8.88365,1074.355522514,0
+FTRI.US,D,20171121,000000,8.92658,8.92658,8.92658,8.92658,4033.0629555791,0
+FTRI.US,D,20171122,000000,8.97132,8.97974,8.97132,8.97974,1042.6324263768,0
+FTRI.US,D,20171124,000000,9.01425,9.01425,9.01425,9.01425,5008.0194435298,0
+FTRI.US,D,20171127,000000,8.96299,8.97132,8.94616,8.97132,3694.6832634487,0
+FTRI.US,D,20171129,000000,9.0152,9.0152,8.97974,8.98683,3836.3797595283,0
+FTRI.US,D,20171130,000000,9.02466,9.0379,9.00291,9.01614,5120.107716548,0
+FTRI.US,D,20171201,000000,9.00669,9.00669,8.97605,8.97605,784.61791112735,0
+FTRI.US,D,20171204,000000,9.06154,9.07572,9.06154,9.06721,2843.4468504332,0
+FTRI.US,D,20171205,000000,9.02371,9.0379,9.00291,9.00669,2056.71406623,0
+FTRI.US,D,20171206,000000,8.98351,8.98683,8.97132,8.97132,415.57255939764,0
+FTRI.US,D,20171207,000000,8.935,8.96299,8.935,8.94711,7505.6845460673,0
+FTRI.US,D,20171208,000000,8.95364,8.99439,8.95364,8.97784,2012.3017316379,0
+FTRI.US,D,20171211,000000,9.0379,9.0379,9.03222,9.0379,4358.7534092546,0
+FTRI.US,D,20171212,000000,9.04546,9.06721,9.04546,9.05397,1521.6511780489,0
+FTRI.US,D,20171213,000000,9.02371,9.09275,9.02371,9.06154,6156.3955236974,0
+FTRI.US,D,20171214,000000,9.0379,9.0379,9.0152,9.0152,406.05563055647,0
+FTRI.US,D,20171215,000000,9.03222,9.0379,9.03222,9.03695,4131.4045536045,0
+FTRI.US,D,20171218,000000,9.15421,9.15421,9.14003,9.15043,884.01694569065,0
+FTRI.US,D,20171219,000000,9.12395,9.12395,9.09747,9.09747,745.49275922477,0
+FTRI.US,D,20171220,000000,9.12584,9.12584,9.12584,9.12584,669.35732849544,0
+FTRI.US,D,20171221,000000,9.2015,9.21852,9.2015,9.21852,525.54595934002,0
+FTRI.US,D,20171222,000000,9.22892,9.23366,9.22703,9.23366,735.97583038361,0
+FTRI.US,D,20171226,000000,9.2781,9.2781,9.27054,9.27054,771.92867267246,0
+FTRI.US,D,20171227,000000,9.21852,9.28661,9.21852,9.2781,6108.8108794915,0
+FTRI.US,D,20171228,000000,9.31971,9.31971,9.31498,9.31687,5124.3374626997,0
+FTRI.US,D,20171229,000000,9.33862,9.33862,9.31687,9.32349,4081.7050363229,0
+FTRI.US,D,20180102,000000,9.38685,9.41428,9.38685,9.41428,1929.8216816812,0
+FTRI.US,D,20180103,000000,9.48804,9.6403,9.48804,9.54951,27738.675262389,0
+FTRI.US,D,20180104,000000,9.6403,9.6488,9.63273,9.6488,5410.9027644726,0
+FTRI.US,D,20180105,000000,9.65164,9.65448,9.63273,9.65448,6662.907625355,0
+FTRI.US,D,20180108,000000,9.62517,9.6403,9.62422,9.62422,2903.7207330939,0
+FTRI.US,D,20180109,000000,9.60058,9.60058,9.58829,9.60058,789.90509381689,0
+FTRI.US,D,20180110,000000,9.59963,9.60719,9.59963,9.60719,4405.2806169226,0
+FTRI.US,D,20180111,000000,9.60719,9.63273,9.60719,9.63273,744.43532268687,0
+FTRI.US,D,20180112,000000,9.71121,9.72348,9.70841,9.72348,1079.6427052035,0
+FTRI.US,D,20180116,000000,9.70367,9.70367,9.6772,9.6772,456.81258437603,0
+FTRI.US,D,20180117,000000,9.6772,9.77556,9.6772,9.73672,4702.4202840746,0
+FTRI.US,D,20180118,000000,9.6772,9.70841,9.6772,9.69701,908.33798606253,0
+FTRI.US,D,20180119,000000,9.71788,9.73295,9.71788,9.73295,446.23821899696,0
+FTRI.US,D,20180122,000000,9.84272,9.84272,9.81238,9.81334,1636.9117606808,0
+FTRI.US,D,20180123,000000,9.82474,9.83605,9.82474,9.83605,1926.6493720674,0
+FTRI.US,D,20180124,000000,9.82474,9.87769,9.82474,9.87769,1044.7472994526,0
+FTRI.US,D,20180126,000000,9.90417,9.90417,9.8918,9.89654,1013.0242033154,0
+FTRI.US,D,20180129,000000,9.85025,9.89654,9.85025,9.89654,3239.9855521485,0
+FTRI.US,D,20180130,000000,9.78503,9.78783,9.76136,9.76706,858.63846878087,0
+FTRI.US,D,20180201,000000,9.78783,9.83605,9.7859,9.83605,2546.3071832812,0
+FTRI.US,D,20180202,000000,9.71595,9.71595,9.54572,9.54572,6978.0237136515,0
+FTRI.US,D,20180205,000000,9.45872,9.51074,9.15043,9.21852,21710.229559778,0
+FTRI.US,D,20180206,000000,9.07478,9.33767,9.07478,9.33767,7704.4826151939,0
+FTRI.US,D,20180207,000000,9.23366,9.33957,9.21852,9.25351,9745.3351333553,0
+FTRI.US,D,20180208,000000,9.06626,9.09369,9.0152,9.0152,2997.8325849677,0
+FTRI.US,D,20180209,000000,9.03128,9.03411,8.82237,9.01425,2241.7654603639,0
+FTRI.US,D,20180212,000000,9.04451,9.14192,9.04451,9.14192,1634.796887605,0
+FTRI.US,D,20180213,000000,9.16934,9.17408,9.16934,9.16934,5552.5992605522,0
+FTRI.US,D,20180214,000000,9.28661,9.31971,9.2781,9.31971,866.04052454623,0
+FTRI.US,D,20180215,000000,9.32538,9.32538,9.32538,9.32538,273.87606331804,0
+FTRI.US,D,20180216,000000,9.3093,9.41428,9.3093,9.367,2824.4129927509,0
+FTRI.US,D,20180220,000000,9.35943,9.35943,9.3093,9.3093,1516.3639953593,0
+FTRI.US,D,20180221,000000,9.40671,9.42089,9.31025,9.31687,7274.1059442656,0
+FTRI.US,D,20180223,000000,9.48142,9.56747,9.48142,9.56747,8069.298220772,0
+FTRI.US,D,20180226,000000,9.5845,9.65921,9.5845,9.65921,7159.9027981715,0
+FTRI.US,D,20180227,000000,9.57221,9.57221,9.4975,9.4975,924.19953413114,0
+FTRI.US,D,20180228,000000,9.53438,9.53438,9.4748,9.4748,684.16144002614,0
+FTRI.US,D,20180301,000000,9.35659,9.35659,9.26959,9.26959,1008.7944571637,0
+FTRI.US,D,20180302,000000,9.21001,9.332,9.21001,9.332,9196.5255701814,0
+FTRI.US,D,20180305,000000,9.31971,9.367,9.31971,9.367,921.02722451742,0
+FTRI.US,D,20180306,000000,9.43508,9.44359,9.42657,9.44359,1241.4304955034,0
+FTRI.US,D,20180307,000000,9.31782,9.33105,9.31782,9.33105,712.71222654964,0
+FTRI.US,D,20180308,000000,9.33862,9.41428,9.33862,9.40388,7602.9687075548,0
+FTRI.US,D,20180309,000000,9.42089,9.42089,9.42089,9.42089,494.8802997407,0
+FTRI.US,D,20180312,000000,9.45589,9.46818,9.4521,9.46818,3437.7261847372,0
+FTRI.US,D,20180313,000000,9.42751,9.42751,9.38685,9.38685,684.16144002614,0
+FTRI.US,D,20180314,000000,9.41428,9.41428,9.38401,9.40009,1506.8470665182,0
+FTRI.US,D,20180315,000000,9.3547,9.36037,9.3547,9.36037,564.67111124259,0
+FTRI.US,D,20180316,000000,9.40388,9.40388,9.39537,9.39537,993.99034563303,0
+FTRI.US,D,20180319,000000,9.32349,9.32349,9.3093,9.3093,858.63846878087,0
+FTRI.US,D,20180320,000000,9.25351,9.367,9.25351,9.29512,11242.665271033,0
+FTRI.US,D,20180322,000000,9.28661,9.28661,9.28661,9.28661,271.76119024222,0
+FTRI.US,D,20180323,000000,9.2781,9.28661,9.2781,9.28661,393.36639210158,0
+FTRI.US,D,20180326,000000,9.3443,9.3443,9.3443,9.3443,680.98913041242,0
+FTRI.US,D,20180327,000000,9.33862,9.3443,9.32727,9.32727,605.91113622099,0
+FTRI.US,D,20180328,000000,9.28661,9.30174,9.28661,9.30174,2251.282389205,0
+FTRI.US,D,20180329,000000,9.33862,9.33862,9.33105,9.33105,414.51512285973,0
+FTRI.US,D,20180402,000000,9.21852,9.23271,9.19677,9.2223,1239.3156224276,0
+FTRI.US,D,20180403,000000,9.26959,9.32349,9.26959,9.32349,4283.6754150632,0
+FTRI.US,D,20180405,000000,9.41522,9.43981,9.41522,9.41522,3083.4849445382,0
+FTRI.US,D,20180406,000000,9.42184,9.43697,9.35375,9.35375,1359.863387749,0
+FTRI.US,D,20180409,000000,9.27904,9.34335,9.2781,9.34335,6474.6839216075,0
+FTRI.US,D,20180410,000000,9.46913,9.46913,9.45967,9.46913,4226.5738420162,0
+FTRI.US,D,20180411,000000,9.48709,9.48709,9.48237,9.48237,1888.5816567028,0
+FTRI.US,D,20180412,000000,9.51168,9.51263,9.51168,9.51263,517.08646703676,0
+FTRI.US,D,20180413,000000,9.54194,9.55991,9.53627,9.541,1062.723720597,0
+FTRI.US,D,20180416,000000,9.54194,9.56654,9.53627,9.56654,3065.5085233938,0
+FTRI.US,D,20180417,000000,9.61665,9.61665,9.58923,9.59017,9623.729931496,0
+FTRI.US,D,20180418,000000,9.70841,9.77643,9.70841,9.74242,55319.79248063,0
+FTRI.US,D,20180419,000000,9.77643,9.77643,9.73295,9.73392,1747.9425971611,0
+FTRI.US,D,20180420,000000,9.69324,9.69324,9.69324,9.69324,2647.8210909203,0
+FTRI.US,D,20180424,000000,9.73865,9.75469,9.73865,9.73865,4986.8707127717,0
+FTRI.US,D,20180425,000000,9.64975,9.64975,9.64975,9.64975,134.29444031425,0
+FTRI.US,D,20180427,000000,9.69324,9.70551,9.60909,9.67246,12881.691904789,0
+FTRI.US,D,20180430,000000,9.60342,9.60342,9.60342,9.60342,192.45344989916,0
+FTRI.US,D,20180501,000000,9.48993,9.48993,9.48331,9.48331,549.86699971189,0
+FTRI.US,D,20180502,000000,9.55708,9.55708,9.55708,9.55708,642.92141504775,0
+FTRI.US,D,20180503,000000,9.5183,9.64218,9.5183,9.5826,1808.2164798218,0
+FTRI.US,D,20180504,000000,9.59017,9.59017,9.59017,9.59017,530.83314202956,0
+FTRI.US,D,20180507,000000,9.62517,9.62517,9.55708,9.55708,8099.9638803713,0
+FTRI.US,D,20180508,000000,9.51168,9.51168,9.51168,9.51168,1008.7944571637,0
+FTRI.US,D,20180509,000000,9.60909,9.68474,9.60909,9.68474,3646.041182705,0
+FTRI.US,D,20180511,000000,9.79914,9.82378,9.79914,9.82378,1721.5066837134,0
+FTRI.US,D,20180514,000000,9.89093,9.93538,9.83798,9.92968,13214.78441423,0
+FTRI.US,D,20180515,000000,9.87576,9.88243,9.87576,9.88243,269.64631716641,0
+FTRI.US,D,20180516,000000,9.93818,9.93818,9.93818,9.93818,191.39601336125,0
+FTRI.US,D,20180517,000000,10.0195,10.0195,9.99016,9.99016,420.85974208718,0
+FTRI.US,D,20180518,000000,9.94098,9.95142,9.94098,9.95142,797.30714958224,0
+FTRI.US,D,20180521,000000,10.0006,10.0261,9.99016,10.0261,6225.1288986613,0
+FTRI.US,D,20180522,000000,10.0044,10.0119,9.97316,9.97316,11361.098163278,0
+FTRI.US,D,20180523,000000,9.82378,9.85209,9.82378,9.85209,893.53387453182,0
+FTRI.US,D,20180524,000000,9.70937,9.70937,9.70937,9.70937,3330.9250944086,0
+FTRI.US,D,20180525,000000,9.64125,9.64218,9.64125,9.64218,1753.2297798506,0
+FTRI.US,D,20180529,000000,9.51925,9.55235,9.48898,9.54762,5599.1264682201,0
+FTRI.US,D,20180531,000000,9.83035,9.83035,9.69614,9.69614,6108.8108794915,0
+FTRI.US,D,20180601,000000,9.7831,9.7831,9.7831,9.7831,318.28839791015,0
+FTRI.US,D,20180604,000000,9.79827,9.79827,9.78687,9.78687,1718.3343740997,0
+FTRI.US,D,20180606,000000,9.7831,9.84648,9.7831,9.84648,2275.6034295769,0
+FTRI.US,D,20180607,000000,9.86059,9.86059,9.86059,9.86059,4044.6947574961,0
+FTRI.US,D,20180608,000000,9.92214,9.92214,9.92214,9.92214,145.92624223123,0
+FTRI.US,D,20180611,000000,9.95142,9.96562,9.95142,9.95896,1139.9165878643,0
+FTRI.US,D,20180612,000000,9.86059,9.86823,9.83035,9.83035,1164.2376282361,0
+FTRI.US,D,20180613,000000,9.86156,9.86156,9.86156,9.86156,1148.3760801675,0
+FTRI.US,D,20180614,000000,9.85209,9.85209,9.82474,9.82474,1779.6656932983,0
+FTRI.US,D,20180615,000000,9.70937,9.73392,9.67343,9.68,2149.7684815659,0
+FTRI.US,D,20180618,000000,9.66396,9.66493,9.64313,9.65259,4734.1433802118,0
+FTRI.US,D,20180619,000000,9.58355,9.58355,9.56559,9.56559,599.56651699354,0
+FTRI.US,D,20180620,000000,9.57221,9.57221,9.56747,9.56747,3568.8483154377,0
+FTRI.US,D,20180621,000000,9.55708,9.55708,9.48142,9.48142,1869.5477990204,0
+FTRI.US,D,20180622,000000,9.63651,9.65731,9.63556,9.65731,1183.2714859185,0
+FTRI.US,D,20180625,000000,9.61855,9.61855,9.61855,9.61855,442.00847284533,0
+FTRI.US,D,20180626,000000,9.53627,9.57883,9.53627,9.57221,940.06108219975,0
+FTRI.US,D,20180627,000000,9.60342,9.60342,9.54762,9.54762,1048.9770456042,0
+FTRI.US,D,20180628,000000,9.46723,9.46723,9.46723,9.46723,356.35611327482,0
+FTRI.US,D,20180702,000000,9.52776,9.52776,9.47385,9.47575,3799.3694807016,0
+FTRI.US,D,20180703,000000,9.55897,9.55897,9.52776,9.52776,1728.9087394787,0
+FTRI.US,D,20180705,000000,9.5183,9.5183,9.5183,9.5183,226.2914191122,0
+FTRI.US,D,20180706,000000,9.62611,9.69517,9.62611,9.69517,337.32225559249,0
+FTRI.US,D,20180710,000000,9.81054,9.82001,9.81054,9.82001,3003.1197676572,0
+FTRI.US,D,20180711,000000,9.61855,9.68,9.61855,9.68,1003.5072744742,0
+FTRI.US,D,20180712,000000,9.64975,9.67343,9.64975,9.67343,1326.025418536,0
+FTRI.US,D,20180713,000000,9.6658,9.68667,9.6658,9.68667,378.56228057088,0
+FTRI.US,D,20180716,000000,9.5741,9.5968,9.5741,9.59017,1464.5496050019,0
+FTRI.US,D,20180717,000000,9.61004,9.62611,9.61004,9.62611,402.88332094275,0
+FTRI.US,D,20180718,000000,9.62611,9.62611,9.62611,9.62611,2289.3501045697,0
+FTRI.US,D,20180723,000000,9.58355,9.58355,9.57504,9.57504,3654.5006750083,0
+FTRI.US,D,20180724,000000,9.64975,9.73672,9.64975,9.73585,1510.0193761319,0
+FTRI.US,D,20180725,000000,9.72822,9.7859,9.72822,9.7859,1191.7309782217,0
+FTRI.US,D,20180726,000000,9.71401,9.73962,9.71401,9.73962,523.4310862642,0
+FTRI.US,D,20180727,000000,9.73112,9.73112,9.72822,9.72822,1023.5985686944,0
+FTRI.US,D,20180730,000000,9.85595,9.85595,9.75759,9.7717,1680.266658735,0
+FTRI.US,D,20180801,000000,9.73198,9.73198,9.73198,9.73198,526.60339587793,0
+FTRI.US,D,20180802,000000,9.62517,9.62517,9.62517,9.62517,616.48550160006,0
+FTRI.US,D,20180803,000000,9.6658,9.6658,9.6658,9.6658,135.35187685216,0
+FTRI.US,D,20180806,000000,9.64975,9.64975,9.64975,9.64975,200.91294220242,0
+FTRI.US,D,20180807,000000,9.7859,9.7859,9.73585,9.73962,4484.5883572656,0
+FTRI.US,D,20180808,000000,9.71024,9.71121,9.71024,9.71121,3671.4196596148,0
+FTRI.US,D,20180809,000000,9.6658,9.69324,9.6658,9.68667,1945.6832297498,0
+FTRI.US,D,20180810,000000,9.47196,9.4748,9.43697,9.43697,3572.0206250515,0
+FTRI.US,D,20180813,000000,9.46723,9.46723,9.38875,9.40955,2556.8815486603,0
+FTRI.US,D,20180814,000000,9.42657,9.42657,9.42657,9.42657,546.69469009817,0
+FTRI.US,D,20180815,000000,9.29134,9.29134,9.18164,9.18164,3453.5877328058,0
+FTRI.US,D,20180816,000000,9.32822,9.32822,9.28661,9.31971,579.4752227733,0
+FTRI.US,D,20180817,000000,9.35187,9.40576,9.35187,9.40576,858.63846878087,0
+FTRI.US,D,20180820,000000,9.45683,9.47101,9.45683,9.47101,481.1336247479,0
+FTRI.US,D,20180821,000000,9.4975,9.4975,9.4975,9.4975,424.0320517009,0
+FTRI.US,D,20180822,000000,9.54762,9.54762,9.54762,9.54762,258.01451524943,0
+FTRI.US,D,20180823,000000,9.48804,9.48804,9.48804,9.48804,316.17352483434,0
+FTRI.US,D,20180827,000000,9.59017,9.6658,9.59017,9.6658,1048.9770456042,0
+FTRI.US,D,20180828,000000,9.73392,9.73392,9.6658,9.67053,2493.4353563858,0
+FTRI.US,D,20180829,000000,9.64313,9.70841,9.64313,9.68667,3788.7951153225,0
+FTRI.US,D,20180830,000000,9.61004,9.63556,9.54667,9.63556,5060.8912704252,0
+FTRI.US,D,20180831,000000,9.58355,9.58734,9.58355,9.58734,783.56047458944,0
+FTRI.US,D,20180904,000000,9.48804,9.48804,9.44264,9.44264,1835.7098298074,0
+FTRI.US,D,20180905,000000,9.40576,9.42657,9.40576,9.42657,414.51512285973,0
+FTRI.US,D,20180906,000000,9.37267,9.37267,9.37267,9.37267,490.65055358907,0
+FTRI.US,D,20180907,000000,9.31971,9.31971,9.31971,9.31971,919.96978797951,0
+FTRI.US,D,20180910,000000,9.38875,9.38875,9.36321,9.36321,706.3676073222,0
+FTRI.US,D,20180911,000000,9.44359,9.44643,9.43413,9.44264,4144.0937920594,0
+FTRI.US,D,20180912,000000,9.41333,9.41333,9.41333,9.41333,2162.4577200208,0
+FTRI.US,D,20180913,000000,9.54856,9.54856,9.54194,9.54194,652.43834388892,0
+FTRI.US,D,20180914,000000,9.55991,9.56085,9.55991,9.56085,531.89057856746,0
+FTRI.US,D,20180917,000000,9.55708,9.5741,9.54951,9.54951,741.26301307314,0
+FTRI.US,D,20180918,000000,9.62233,9.62233,9.62233,9.62233,5748.2250200651,0
+FTRI.US,D,20180919,000000,9.68193,9.70551,9.68193,9.6885,1239.3156224276,0
+FTRI.US,D,20180920,000000,9.76609,9.76609,9.76609,9.76609,650.3234708131,0
+FTRI.US,D,20180921,000000,9.83508,9.83508,9.81334,9.81334,1427.5393261751,0
+FTRI.US,D,20180924,000000,9.93538,9.93538,9.84455,9.84455,2953.4202503756,0
+FTRI.US,D,20180925,000000,9.93248,9.93248,9.93248,9.93248,325.6904536755,0
+FTRI.US,D,20180926,000000,9.88997,9.95992,9.88997,9.88997,2201.5828719234,0
+FTRI.US,D,20180927,000000,9.93441,9.93721,9.92494,9.92494,1864.2606163309,0
+FTRI.US,D,20180928,000000,9.86823,9.86823,9.85122,9.85122,595.33677084191,0
+FTRI.US,D,20181001,000000,9.92494,9.93064,9.92214,9.93064,4376.7298303991,0
+FTRI.US,D,20181002,000000,9.95238,9.95238,9.92214,9.92214,1585.0973703233,0
+FTRI.US,D,20181004,000000,9.83605,9.83605,9.82851,9.82851,297.139667152,0
+FTRI.US,D,20181005,000000,9.73488,9.73672,9.73488,9.73672,5860.3132930833,0
+FTRI.US,D,20181008,000000,9.6687,9.73015,9.6687,9.73015,1476.1814069188,0
+FTRI.US,D,20181009,000000,9.65826,9.73295,9.64975,9.73295,3046.4746657115,0
+FTRI.US,D,20181010,000000,9.56559,9.56559,9.56559,9.56559,652.43834388892,0
+FTRI.US,D,20181011,000000,9.54762,9.54762,9.35564,9.35564,5960.7697641845,0
+FTRI.US,D,20181015,000000,9.42563,9.42563,9.42563,9.42563,654.55321696473,0
+FTRI.US,D,20181016,000000,9.55708,9.55708,9.55708,9.55708,253.7847690978,0
+FTRI.US,D,20181017,000000,9.51925,9.54194,9.5183,9.5183,1697.1856433415,0
+FTRI.US,D,20181018,000000,9.45683,9.45683,9.38023,9.38023,1691.898460652,0
+FTRI.US,D,20181019,000000,9.38023,9.43319,9.38023,9.42751,948.52057450301,0
+FTRI.US,D,20181022,000000,9.38023,9.38023,9.35564,9.35564,408.17050363229,0
+FTRI.US,D,20181023,000000,9.25541,9.27242,9.15705,9.27242,1545.9722184207,0
+FTRI.US,D,20181024,000000,9.25541,9.25541,9.0256,9.0256,3089.8295637657,0
+FTRI.US,D,20181025,000000,9.11733,9.12112,9.11733,9.12112,1064.8385936728,0
+FTRI.US,D,20181031,000000,9.23366,9.31876,9.23366,9.31876,890.3615649181,0
+FTRI.US,D,20181101,000000,9.34808,9.35564,9.34808,9.35564,2520.9287063714,0
+FTRI.US,D,20181105,000000,9.40482,9.43792,9.40482,9.43792,1122.9976032577,0
+FTRI.US,D,20181106,000000,9.42089,9.42089,9.42089,9.42089,259.07195178733,0
+FTRI.US,D,20181107,000000,9.56085,9.56085,9.56085,9.56085,512.85672088513,0
+FTRI.US,D,20181108,000000,9.53533,9.53533,9.53533,9.53533,267.53144409059,0
+FTRI.US,D,20181109,000000,9.33389,9.37077,9.33389,9.37077,21506.144307962,0
+FTRI.US,D,20181112,000000,9.28188,9.28188,9.28188,9.28188,289.73761138665,0
+FTRI.US,D,20181113,000000,9.22609,9.22609,9.21379,9.2223,1484.6408992221,0
+FTRI.US,D,20181114,000000,9.1788,9.20055,9.12395,9.12395,922.08466105532,0
+FTRI.US,D,20181115,000000,9.07855,9.20245,9.07855,9.20245,688.39118617777,0
+FTRI.US,D,20181116,000000,9.29039,9.30552,9.27242,9.29796,2229.076221909,0
+FTRI.US,D,20181119,000000,9.24972,9.27147,9.23366,9.24216,6623.7824734525,0
+FTRI.US,D,20181120,000000,9.12395,9.14003,9.04735,9.06343,2409.8978698911,0
+FTRI.US,D,20181121,000000,9.20055,9.20055,9.20055,9.20055,286.56530177293,0
+FTRI.US,D,20181123,000000,9.00763,9.00763,8.96479,8.97879,3555.1016404449,0
+FTRI.US,D,20181126,000000,9.00101,9.01614,8.96952,8.98683,4430.6590938323,0
+FTRI.US,D,20181127,000000,8.86965,8.90701,8.86965,8.90701,1979.5211989628,0
+FTRI.US,D,20181130,000000,8.99345,8.99345,8.96479,8.97132,2943.9033215344,0
+FTRI.US,D,20181203,000000,9.15233,9.16556,9.14003,9.15705,657.72552657845,0
+FTRI.US,D,20181204,000000,9.11733,9.11733,9.02087,9.03411,3892.4238960374,0
+FTRI.US,D,20181206,000000,8.81604,8.83978,8.7384,8.83978,2290.4075411076,0
+FTRI.US,D,20181207,000000,8.84895,8.84895,8.82058,8.82058,789.90509381689,0
+FTRI.US,D,20181210,000000,8.82332,8.82332,8.63106,8.63106,25448.267721281,0
+FTRI.US,D,20181211,000000,8.70738,8.71466,8.70738,8.71466,6044.3072506792,0
+FTRI.US,D,20181212,000000,8.88186,8.91259,8.86133,8.86133,17844.241577189,0
+FTRI.US,D,20181213,000000,8.86965,8.86965,8.85443,8.86133,973.89905141279,0
+FTRI.US,D,20181214,000000,8.78776,8.78776,8.76213,8.76213,280.22068254548,0
+FTRI.US,D,20181217,000000,8.75306,8.75306,8.70095,8.70095,1064.8385936728,0
+FTRI.US,D,20181218,000000,8.68544,8.68544,8.64609,8.64609,4378.8447034749,0
+FTRI.US,D,20181219,000000,8.73935,8.73935,8.6549,8.6549,269.64631716641,0
+FTRI.US,D,20181220,000000,8.62122,8.62122,8.51692,8.51692,525.54595934002,0
+FTRI.US,D,20181221,000000,8.4876,8.54254,8.45857,8.46737,9384.7492739289,0
+FTRI.US,D,20181224,000000,8.37875,8.4425,8.32409,8.32409,1855.8011240276,0
+FTRI.US,D,20181226,000000,8.30149,8.35539,8.29355,8.29355,557.26905547724,0
+FTRI.US,D,20181227,000000,8.45762,8.45762,8.38764,8.39729,2146.5961719522,0
+FTRI.US,D,20181228,000000,8.58756,8.58756,8.55938,8.57082,3924.1469921747,0
+FTRI.US,D,20181231,000000,8.58321,8.58851,8.52041,8.54254,8860.2607511268,0
+FTRI.US,D,20190102,000000,8.4789,8.57082,8.47002,8.55238,1703.530262569,0
+FTRI.US,D,20190103,000000,8.47181,8.5346,8.47181,8.5346,1135.6868417126,0
+FTRI.US,D,20190104,000000,8.74662,8.78407,8.74662,8.78407,3777.1633134055,0
+FTRI.US,D,20190107,000000,8.76308,8.82237,8.76308,8.82237,926.31440720695,0
+FTRI.US,D,20190108,000000,8.8462,8.85944,8.8462,8.85944,667.24245541962,0
+FTRI.US,D,20190109,000000,8.94248,8.94248,8.94248,8.94248,483.24849782372,0
+FTRI.US,D,20190110,000000,8.95647,8.99723,8.95647,8.99723,256.95707871152,0
+FTRI.US,D,20190111,000000,8.94248,8.94805,8.94248,8.94805,258.01451524943,0
+FTRI.US,D,20190114,000000,8.94248,8.96111,8.94248,8.95647,2633.0169793896,0
+FTRI.US,D,20190115,000000,8.91722,8.99723,8.91722,8.98966,2235.4208411364,0
+FTRI.US,D,20190116,000000,8.98966,8.99345,8.98966,8.99345,1137.8017147884,0
+FTRI.US,D,20190117,000000,9.03695,9.07667,9.03695,9.07667,258.01451524943,0
+FTRI.US,D,20190118,000000,9.16934,9.1788,9.158,9.16934,2550.5369294328,0
+FTRI.US,D,20190122,000000,9.04451,9.05965,9.01236,9.04451,511.79928434722,0
+FTRI.US,D,20190123,000000,9.04735,9.05113,9.01236,9.05113,19266.493720674,0
+FTRI.US,D,20190124,000000,9.07667,9.07667,9.07667,9.07667,136.40931339006,0
+FTRI.US,D,20190125,000000,9.15421,9.19015,9.15421,9.18542,1352.4613319837,0
+FTRI.US,D,20190128,000000,9.09842,9.14476,9.09842,9.14476,684.16144002614,0
+FTRI.US,D,20190129,000000,9.23176,9.23176,9.23176,9.23176,1208.6499628283,0
+FTRI.US,D,20190130,000000,9.29796,9.38023,9.29796,9.38023,722.22915539081,0
+FTRI.US,D,20190131,000000,9.40482,9.42941,9.40482,9.42941,895.64874760764,0
+FTRI.US,D,20190201,000000,9.44264,9.44264,9.42657,9.42657,2639.3615986171,0
+FTRI.US,D,20190204,000000,9.42089,9.44264,9.42089,9.44264,350.01149404738,0
+FTRI.US,D,20190205,000000,9.52965,9.52965,9.52965,9.52965,620.71524775169,0
+FTRI.US,D,20190206,000000,9.49844,9.49844,9.49844,9.49844,1133.5719686368,0
+FTRI.US,D,20190208,000000,9.35564,9.37929,9.35564,9.37929,973.89905141279,0
+FTRI.US,D,20190211,000000,9.37077,9.37077,9.367,9.367,919.96978797951,0
+FTRI.US,D,20190212,000000,9.39537,9.42657,9.39347,9.42657,3216.7219483146,0
+FTRI.US,D,20190213,000000,9.46723,9.46723,9.42468,9.42468,2931.2140830795,0
+FTRI.US,D,20190214,000000,9.42089,9.44264,9.41238,9.44264,1176.926866691,0
+FTRI.US,D,20190219,000000,9.63084,9.63935,9.61381,9.63935,2699.6354812778,0
+FTRI.US,D,20190220,000000,9.71788,9.76416,9.71788,9.75566,2432.1040371872,0
+FTRI.US,D,20190221,000000,9.73392,9.73392,9.6772,9.6772,1679.2092221971,0
+FTRI.US,D,20190222,000000,9.71788,9.73392,9.70937,9.70937,1541.7424722691,0
+FTRI.US,D,20190225,000000,9.74909,9.76513,9.74909,9.75566,1495.2152646012,0
+FTRI.US,D,20190226,000000,9.76416,9.76416,9.75566,9.76416,784.61791112735,0
+FTRI.US,D,20190227,000000,9.7831,9.7831,9.7831,9.7831,738.09070345942,0
+FTRI.US,D,20190228,000000,9.69227,9.69227,9.69227,9.69227,521.31621318839,0
+FTRI.US,D,20190301,000000,9.69227,9.72638,9.69227,9.71595,34033.594972552,0
+FTRI.US,D,20190304,000000,9.73672,9.74339,9.6772,9.70078,4827.1977955476,0
+FTRI.US,D,20190305,000000,9.72725,9.72725,9.72725,9.72725,347.89662097156,0
+FTRI.US,D,20190306,000000,9.72638,9.75566,9.72638,9.74812,1053.2067917559,0
+FTRI.US,D,20190307,000000,9.68474,9.68474,9.67053,9.6772,665.12758234381,0
+FTRI.US,D,20190308,000000,9.55046,9.59112,9.55046,9.59112,640.80654197193,0
+FTRI.US,D,20190311,000000,9.59774,9.65259,9.59774,9.65259,1342.9444031425,0
+FTRI.US,D,20190312,000000,9.73392,9.73392,9.70841,9.70841,682.04656695032,0
+FTRI.US,D,20190313,000000,9.73392,9.76039,9.73392,9.76039,358.47098635064,0
+FTRI.US,D,20190314,000000,9.81904,9.81904,9.81528,9.81528,2255.5121353567,0
+FTRI.US,D,20190315,000000,9.84175,9.84175,9.83325,9.83325,502.28235550605,0
+FTRI.US,D,20190318,000000,9.90977,9.94949,9.90977,9.94949,3105.6911118343,0
+FTRI.US,D,20190319,000000,10.0044,10.0044,9.93538,9.93538,3190.2860348669,0
+FTRI.US,D,20190320,000000,9.85025,9.86629,9.85025,9.85682,894.59131106973,0
+FTRI.US,D,20190322,000000,9.85682,9.85682,9.72348,9.74058,3013.6941330363,0
+FTRI.US,D,20190325,000000,9.72348,9.73198,9.72348,9.73198,2314.7285814795,0
+FTRI.US,D,20190326,000000,9.78783,9.80387,9.76319,9.76319,805.7666418855,0
+FTRI.US,D,20190327,000000,9.67527,9.73015,9.67527,9.71971,3658.7304211599,0
+FTRI.US,D,20190329,000000,9.75469,9.75469,9.74522,9.74522,856.52359570506,0
+FTRI.US,D,20190401,000000,9.87296,9.95992,9.87296,9.89847,2072.5756142987,0
+FTRI.US,D,20190402,000000,9.91074,9.91074,9.889,9.889,864.98308800832,0
+FTRI.US,D,20190403,000000,9.99306,9.99306,9.99306,9.99306,1201.2479070629,0
+FTRI.US,D,20190404,000000,9.91924,9.93538,9.91924,9.93538,9767.5413006514,0
+FTRI.US,D,20190405,000000,9.97606,9.97886,9.97606,9.97886,5278.7231972341,0
+FTRI.US,D,20190408,000000,10.0498,10.0498,10.045,10.045,470.55925936883,0
+FTRI.US,D,20190409,000000,10.0073,10.0073,10.0073,10.0073,345.78174789575,0
+FTRI.US,D,20190410,000000,10.0233,10.0413,10.0233,10.0413,1647.4861260599,0
+FTRI.US,D,20190411,000000,9.9864,10.0044,9.95335,9.96842,2002.7848027968,0
+FTRI.US,D,20190412,000000,10.0413,10.0413,9.97606,9.97606,1261.5217897236,0
+FTRI.US,D,20190415,000000,10.0166,10.0166,9.96746,9.96746,68364.329612256,0
+FTRI.US,D,20190416,000000,9.96089,9.96746,9.96089,9.96746,948.52057450301,0
+FTRI.US,D,20190417,000000,9.94388,9.94388,9.90794,9.90794,8728.0811838883,0
+FTRI.US,D,20190418,000000,9.7774,9.90794,9.7774,9.90794,4504.6796514859,0
+FTRI.US,D,20190422,000000,9.92118,9.96369,9.92118,9.96369,560.44136509096,0
+FTRI.US,D,20190423,000000,9.96089,9.99963,9.96089,9.99963,468.44438629301,0
+FTRI.US,D,20190424,000000,9.82474,9.82474,9.82474,9.82474,554.09674586352,0
+FTRI.US,D,20190425,000000,9.83325,9.83325,9.83325,9.83325,1391.5864838862,0
+FTRI.US,D,20190426,000000,9.76319,9.79353,9.76319,9.78503,2635.1318524654,0
+FTRI.US,D,20190430,000000,9.72348,9.78503,9.72348,9.78503,1567.1209491789,0
+FTRI.US,D,20190501,000000,9.75092,9.75092,9.69991,9.69991,457.87002091394,0
+FTRI.US,D,20190502,000000,9.67527,9.68947,9.64975,9.64975,1190.6735416838,0
+FTRI.US,D,20190506,000000,9.5391,9.66676,9.5391,9.66676,1541.7424722691,0
+FTRI.US,D,20190507,000000,9.56275,9.56275,9.51546,9.51546,4742.602872515,0
+FTRI.US,D,20190508,000000,9.53627,9.53627,9.51546,9.51546,3345.7292059393,0
+FTRI.US,D,20190510,000000,9.54762,9.54762,9.54762,9.54762,1287.9577031713,0
+FTRI.US,D,20190513,000000,9.39725,9.40576,9.39725,9.40576,1416.964960796,0
+FTRI.US,D,20190514,000000,9.5079,9.54384,9.5079,9.52965,1554.431710724,0
+FTRI.US,D,20190515,000000,9.55235,9.55424,9.54762,9.54762,479.01875167209,0
+FTRI.US,D,20190516,000000,9.57693,9.57693,9.57693,9.57693,639.74910543403,0
+FTRI.US,D,20190517,000000,9.57883,9.57883,9.57883,9.57883,292.90992100037,0
+FTRI.US,D,20190521,000000,9.55424,9.62138,9.55424,9.61098,3222.0091310041,0
+FTRI.US,D,20190522,000000,9.57126,9.57126,9.57126,9.57126,125.83494801099,0
+FTRI.US,D,20190523,000000,9.42657,9.42657,9.42184,9.42184,767.69892652083,0
+FTRI.US,D,20190528,000000,9.51546,9.53154,9.5079,9.51546,4090.1645286261,0
+FTRI.US,D,20190531,000000,9.37077,9.3878,9.37077,9.3878,3417.634890517,0
+FTRI.US,D,20190603,000000,9.43508,9.45967,9.43508,9.45967,981.30110717814,0
+FTRI.US,D,20190604,000000,9.51546,9.51546,9.50222,9.50222,3284.3978867406,0
+FTRI.US,D,20190605,000000,9.4521,9.4521,9.4521,9.4521,206.20012489196,0
+FTRI.US,D,20190606,000000,9.46913,9.50128,9.46913,9.50128,429.31923439044,0
+FTRI.US,D,20190607,000000,9.58923,9.61004,9.58167,9.58167,979.18623410233,0
+FTRI.US,D,20190610,000000,9.58923,9.61004,9.58923,9.60909,8253.2921783679,0
+FTRI.US,D,20190611,000000,9.64408,9.66676,9.64408,9.65354,5439.4535509961,0
+FTRI.US,D,20190612,000000,9.6053,9.60909,9.60247,9.60909,2904.7781696318,0
+FTRI.US,D,20190613,000000,9.62611,9.63651,9.62611,9.63651,875.55745338739,0
+FTRI.US,D,20190614,000000,9.59396,9.59396,9.57126,9.58829,7278.3356904172,0
+FTRI.US,D,20190617,000000,9.57031,9.57031,9.57031,9.57031,225.23398257429,0
+FTRI.US,D,20190618,000000,9.69894,9.70937,9.69894,9.69991,1499.4450107528,0
+FTRI.US,D,20190619,000000,9.67527,9.69894,9.67527,9.69894,283.3929921592,0
+FTRI.US,D,20190620,000000,9.82185,9.82185,9.7944,9.80387,1047.9196090663,0
+FTRI.US,D,20190621,000000,9.83605,9.84455,9.83605,9.84455,305.59915945526,0
+FTRI.US,D,20190624,000000,9.83702,9.83702,9.83702,9.83702,631.28961313077,0
+FTRI.US,D,20190625,000000,9.79827,9.79827,9.79827,9.79827,219.94679988476,0
+FTRI.US,D,20190626,000000,9.87953,9.88426,9.87199,9.87199,998.22009178466,0
+FTRI.US,D,20190627,000000,9.81238,9.81238,9.81238,9.81238,1059.5514109833,0
+FTRI.US,D,20190628,000000,9.84929,9.84929,9.81238,9.82755,3713.7171211311,0
+FTRI.US,D,20190701,000000,9.98166,9.98166,9.98166,9.98166,517.08646703676,0
+FTRI.US,D,20190702,000000,9.97219,9.97219,9.8833,9.8833,6094.0067679608,0
+FTRI.US,D,20190709,000000,9.75382,9.75469,9.75382,9.75469,1157.8930090087,0
+FTRI.US,D,20190710,000000,9.82755,9.82755,9.81614,9.81614,3809.9438460807,0
+FTRI.US,D,20190711,000000,9.79064,9.7944,9.78687,9.78687,3032.7279907187,0
+FTRI.US,D,20190712,000000,9.82185,9.82185,9.82185,9.82185,145.92624223123,0
+FTRI.US,D,20190715,000000,9.82755,9.83228,9.82474,9.83228,2001.7273662589,0
+FTRI.US,D,20190716,000000,9.78967,9.78967,9.73295,9.73295,452.5828382244,0
+FTRI.US,D,20190717,000000,9.72445,9.72445,9.72445,9.72445,205.14268835405,0
+FTRI.US,D,20190718,000000,9.69044,9.69894,9.66773,9.69044,7694.9656863527,0
+FTRI.US,D,20190719,000000,9.78687,9.79914,9.78687,9.79914,803.65176880969,0
+FTRI.US,D,20190722,000000,9.7944,9.80291,9.7944,9.80291,5333.7098972053,0
+FTRI.US,D,20190723,000000,9.86823,9.86823,9.84929,9.84929,3134.2418983578,0
+FTRI.US,D,20190725,000000,9.7916,9.7916,9.74812,9.75566,2254.4546988187,0
+FTRI.US,D,20190726,000000,9.73198,9.73295,9.70841,9.73295,2536.79025444,0
+FTRI.US,D,20190729,000000,9.70841,9.70841,9.67623,9.67623,941.11851873766,0
+FTRI.US,D,20190730,000000,9.63556,9.71595,9.62611,9.69894,6308.666385156,0
+FTRI.US,D,20190731,000000,9.63556,9.6828,9.57977,9.62611,2791.6324600757,0
+FTRI.US,D,20190801,000000,9.55329,9.58829,9.55329,9.58829,1035.2303706114,0
+FTRI.US,D,20190802,000000,9.31782,9.31782,9.27242,9.29796,1333.4274743013,0
+FTRI.US,D,20190805,000000,9.12584,9.12584,9.04546,9.04546,784.61791112735,0
+FTRI.US,D,20190806,000000,9.11166,9.11166,8.949,9.00574,3675.6494057664,0
+FTRI.US,D,20190807,000000,8.88649,8.88649,8.87902,8.87902,619.65781121378,0
+FTRI.US,D,20190808,000000,9.00479,9.11071,9.00479,9.11071,2069.4033046849,0
+FTRI.US,D,20190809,000000,8.98351,9.03033,8.98351,9.03033,481.1336247479,0
+FTRI.US,D,20190813,000000,8.95732,8.95732,8.95732,8.95732,740.20557653524,0
+FTRI.US,D,20190814,000000,8.74842,8.74842,8.71835,8.71835,992.93290909512,0
+FTRI.US,D,20190815,000000,8.70918,8.70918,8.70095,8.70095,950.63544757882,0
+FTRI.US,D,20190819,000000,8.88933,8.88933,8.86965,8.86965,811.05382457504,0
+FTRI.US,D,20190820,000000,8.80507,8.83249,8.80507,8.83249,759.23943421757,0
+FTRI.US,D,20190822,000000,8.8462,8.8462,8.8462,8.8462,1475.1239703809,0
+FTRI.US,D,20190823,000000,8.70095,8.70095,8.70095,8.70095,436.72129015579,0
+FTRI.US,D,20190826,000000,8.70095,8.70095,8.70095,8.70095,402.88332094275,0
+FTRI.US,D,20190827,000000,8.67721,8.67721,8.67721,8.67721,1745.8277240853,0
+FTRI.US,D,20190828,000000,8.72109,8.72109,8.72109,8.72109,261.18682486315,0
+FTRI.US,D,20190829,000000,8.82152,8.83798,8.82152,8.83798,680.98913041242,0
+FTRI.US,D,20190903,000000,8.89302,8.89302,8.89302,8.89302,254.8422056357,0
+FTRI.US,D,20190905,000000,9.10315,9.10315,9.10315,9.10315,286.56530177293,0
+FTRI.US,D,20190906,000000,9.15233,9.15233,9.15233,9.15233,247.44014987035,0
+FTRI.US,D,20190909,000000,9.29796,9.29796,9.17596,9.17596,555.15418240143,0
+FTRI.US,D,20190911,000000,9.3755,9.3755,9.3755,9.3755,786.73278420317,0
+FTRI.US,D,20190912,000000,9.38591,9.38591,9.38591,9.38591,201.97037874033,0
+FTRI.US,D,20190913,000000,9.48993,9.51735,9.47008,9.47008,2138.1366796489,0
+FTRI.US,D,20190917,000000,9.57504,9.57504,9.57504,9.57504,325.6904536755,0
+FTRI.US,D,20190919,000000,9.51358,9.52114,9.47385,9.47385,1427.5393261751,0
+FTRI.US,D,20190920,000000,9.48142,9.48142,9.43225,9.43225,464.21464014138,0
+FTRI.US,D,20190923,000000,9.42846,9.42846,9.4105,9.4105,402.88332094275,0
+FTRI.US,D,20190924,000000,9.38685,9.38685,9.38496,9.38496,513.91415742304,0
+FTRI.US,D,20190925,000000,9.28755,9.33295,9.28755,9.33295,832.20255533319,0
+FTRI.US,D,20190926,000000,9.33579,9.33579,9.33579,9.33579,145.92624223123,0
+FTRI.US,D,20190927,000000,9.37739,9.42468,9.34241,9.34241,3528.6657269973,0
+FTRI.US,D,20190930,000000,9.35187,9.38496,9.35187,9.38496,2660.5103293752,0
+FTRI.US,D,20191001,000000,9.35375,9.35375,9.23838,9.23838,973.89905141279,0
+FTRI.US,D,20191002,000000,9.07572,9.07572,9.05397,9.05397,487.47824397535,0
+FTRI.US,D,20191003,000000,8.97132,8.97132,8.97132,8.97132,176.59190183055,0
+FTRI.US,D,20191004,000000,9.09842,9.10693,9.09842,9.10693,743.37788614896,0
+FTRI.US,D,20191007,000000,9.12112,9.12112,9.09937,9.10693,413.45768632182,0
+FTRI.US,D,20191008,000000,8.99912,8.99912,8.98494,8.99155,2270.3162468874,0
+FTRI.US,D,20191009,000000,8.9751,9.00763,8.9751,9.00763,401.82588440484,0
+FTRI.US,D,20191010,000000,9.10693,9.10693,9.10693,9.10693,124.77751147308,0
+FTRI.US,D,20191011,000000,9.37645,9.37645,9.37645,9.37645,185.05139413381,0
+FTRI.US,D,20191014,000000,9.29607,9.29607,9.23366,9.24689,577.36034969748,0
+FTRI.US,D,20191015,000000,9.27904,9.27904,9.27904,9.27904,163.90266337566,0
+FTRI.US,D,20191016,000000,9.31687,9.31971,9.24216,9.24216,1466.6644780777,0
+FTRI.US,D,20191017,000000,9.29607,9.31214,9.28755,9.28755,8803.1591780798,0
+FTRI.US,D,20191018,000000,9.35187,9.35187,9.31971,9.32917,848.0641034018,0
+FTRI.US,D,20191021,000000,9.42563,9.42563,9.42563,9.42563,137.46674992797,0
+FTRI.US,D,20191022,000000,9.42563,9.50128,9.41238,9.47669,2372.8875910644,0
+FTRI.US,D,20191023,000000,9.43319,9.50884,9.43319,9.50884,1135.6868417126,0
+FTRI.US,D,20191024,000000,9.49655,9.50884,9.49655,9.50884,626.00243044123,0
+FTRI.US,D,20191025,000000,9.55708,9.5845,9.53249,9.54762,9661.7976468606,0
+FTRI.US,D,20191028,000000,9.63084,9.6403,9.59017,9.59017,6016.8139006936,0
+FTRI.US,D,20191029,000000,9.541,9.59112,9.541,9.59112,2699.6354812778,0
+FTRI.US,D,20191030,000000,9.50884,9.50884,9.46818,9.46818,2072.5756142987,0
+FTRI.US,D,20191031,000000,9.44264,9.44264,9.38496,9.41901,6165.9124525385,0
+FTRI.US,D,20191101,000000,9.51641,9.61571,9.51641,9.61476,1609.4184106952,0
+FTRI.US,D,20191104,000000,9.71314,9.80291,9.71314,9.75469,9714.669473756,0
+FTRI.US,D,20191105,000000,9.75469,9.78407,9.75469,9.7717,2295.6947237971,0
+FTRI.US,D,20191106,000000,9.75382,9.75382,9.69614,9.69614,408.17050363229,0
+FTRI.US,D,20191107,000000,9.73865,9.74619,9.73488,9.73769,12728.363606793,0
+FTRI.US,D,20191108,000000,9.70841,9.72918,9.69701,9.72918,2232.2485315227,0
+FTRI.US,D,20191111,000000,9.65448,9.65448,9.65448,9.65448,1422.2521434856,0
+FTRI.US,D,20191112,000000,9.68,9.68,9.61287,9.61287,283.3929921592,0
+FTRI.US,D,20191113,000000,9.55708,9.55708,9.55708,9.55708,398.65357479112,0
+FTRI.US,D,20191114,000000,9.54951,9.54951,9.54005,9.54005,410.2853767081,0
+FTRI.US,D,20191119,000000,9.63273,9.63273,9.6053,9.61476,907.28054952462,0
+FTRI.US,D,20191120,000000,9.5968,9.5968,9.55046,9.55897,4118.7153151496,0
+FTRI.US,D,20191121,000000,9.50128,9.54005,9.50128,9.54005,4288.9625977527,0
+FTRI.US,D,20191122,000000,9.5741,9.5741,9.53627,9.56085,751.83737845222,0
+FTRI.US,D,20191125,000000,9.68,9.68,9.66205,9.663,4740.4879994392,0
+FTRI.US,D,20191126,000000,9.6053,9.61476,9.6053,9.6053,780.38816497572,0
+FTRI.US,D,20191127,000000,9.6053,9.63084,9.6053,9.62327,3910.4003171819,0
+FTRI.US,D,20191129,000000,9.54005,9.54005,9.52776,9.52776,380.67715364669,0
+FTRI.US,D,20191202,000000,9.54384,9.54667,9.54005,9.54667,520.25877665048,0
+FTRI.US,D,20191203,000000,9.43319,9.47953,9.43319,9.47953,776.15841882409,0
+FTRI.US,D,20191205,000000,9.58355,9.58355,9.55708,9.56937,400.76844786694,0
+FTRI.US,D,20191206,000000,9.67623,9.68754,9.66396,9.68,2806.4365716065,0
+FTRI.US,D,20191209,000000,9.69614,9.71971,9.69614,9.71971,1484.6408992221,0
+FTRI.US,D,20191210,000000,9.71314,9.71314,9.70271,9.70271,157.55804414821,0
+FTRI.US,D,20191211,000000,9.7774,9.7774,9.76986,9.76986,3133.1844618199,0
+FTRI.US,D,20191212,000000,9.83605,9.86823,9.83605,9.86823,1408.5054684928,0
+FTRI.US,D,20191213,000000,10.0148,10.0687,9.99113,9.99113,3563.5611327482,0
+FTRI.US,D,20191216,000000,10.1396,10.1396,10.1282,10.1282,887.18925530438,0
+FTRI.US,D,20191217,000000,10.132,10.1491,10.132,10.1491,1199.1330339871,0
+FTRI.US,D,20191218,000000,10.1973,10.1973,10.116,10.1235,4212.8271670234,0
+FTRI.US,D,20191219,000000,10.132,10.132,10.1235,10.1273,709.53991693592,0
+FTRI.US,D,20191220,000000,10.132,10.1954,10.132,10.1632,1122.9976032577,0
+FTRI.US,D,20191223,000000,10.1396,10.2029,10.1396,10.1973,1157.8930090087,0
+FTRI.US,D,20191224,000000,10.2228,10.2228,10.2058,10.2058,831.14511879528,0
+FTRI.US,D,20191226,000000,10.1973,10.291,10.1973,10.2815,3333.0399674844,0
+FTRI.US,D,20191227,000000,10.291,10.4073,10.291,10.3978,50558.155750433,0
+FTRI.US,D,20191230,000000,10.4148,10.4328,10.3751,10.3751,12595.126603016,0
+FTRI.US,D,20191231,000000,10.341,10.4139,10.341,10.4139,2534.6753813642,0
+FTRI.US,D,20200102,000000,10.4328,10.5415,10.4328,10.5415,1570.2932587926,0
+FTRI.US,D,20200103,000000,10.5746,10.5746,10.4962,10.4962,1220.2817647452,0
+FTRI.US,D,20200106,000000,10.516,10.5529,10.516,10.5529,3499.0575039359,0
+FTRI.US,D,20200107,000000,10.5,10.5207,10.5,10.5207,295.02479407619,0
+FTRI.US,D,20200108,000000,10.5065,10.5491,10.5065,10.5207,5247.0001010969,0
+FTRI.US,D,20200109,000000,10.4743,10.5359,10.4743,10.5359,531.89057856746,0
+FTRI.US,D,20200110,000000,10.5756,10.5756,10.5444,10.5444,764.52661690711,0
+FTRI.US,D,20200113,000000,10.6418,10.7203,10.6418,10.7203,356.35611327482,0
+FTRI.US,D,20200114,000000,10.6077,10.7004,10.6077,10.6872,3724.2914865101,0
+FTRI.US,D,20200115,000000,10.6683,10.6683,10.6418,10.6541,1330.2551646876,0
+FTRI.US,D,20200116,000000,10.6918,10.7155,10.6918,10.7155,2085.2648527536,0
+FTRI.US,D,20200117,000000,10.7921,10.8035,10.7921,10.8035,617.54293813797,0
+FTRI.US,D,20200121,000000,10.6645,10.7004,10.6418,10.6418,2067.2884316091,0
+FTRI.US,D,20200122,000000,10.6578,10.6578,10.5992,10.5992,8156.0080168804,0
+FTRI.US,D,20200123,000000,10.5585,10.5585,10.5585,10.5585,278.10580946967,0
+FTRI.US,D,20200124,000000,10.4743,10.4743,10.4158,10.4375,1033.1154975356,0
+FTRI.US,D,20200127,000000,10.099,10.1784,10.099,10.1585,2740.8755062562,0
+FTRI.US,D,20200128,000000,10.2153,10.2219,10.2068,10.2219,16645.108543201,0
+FTRI.US,D,20200129,000000,10.2096,10.2096,10.1774,10.1774,346.83918443365,0
+FTRI.US,D,20200130,000000,10.1197,10.1944,10.081,10.1944,6272.7135428672,0
+FTRI.US,D,20200131,000000,10.0158,10.0158,9.95422,10.0101,5712.2721777762,0
+FTRI.US,D,20200203,000000,9.91741,9.97316,9.91644,9.93538,5475.4063932849,0
+FTRI.US,D,20200204,000000,10.116,10.1169,10.0895,10.0914,3488.4831385568,0
+FTRI.US,D,20200205,000000,10.2568,10.308,10.2568,10.308,1009.8518937016,0
+FTRI.US,D,20200210,000000,10.0545,10.08,10.0545,10.08,166.01753645147,0
+FTRI.US,D,20200212,000000,10.3457,10.3457,10.3457,10.3457,149.09855184495,0
+FTRI.US,D,20200213,000000,10.2493,10.2606,10.2465,10.2465,341.55200174412,0
+FTRI.US,D,20200218,000000,10.1585,10.1709,10.1585,10.1709,1314.393616619,0
+FTRI.US,D,20200219,000000,10.2408,10.2645,10.2408,10.2645,3378.5097386144,0
+FTRI.US,D,20200220,000000,10.2815,10.2815,10.2493,10.2493,1615.7630299226,0
+FTRI.US,D,20200221,000000,10.2228,10.2455,10.1973,10.2276,1955.2001585909,0
+FTRI.US,D,20200224,000000,9.81528,9.82378,9.68947,9.7831,3526.5508539214,0
+FTRI.US,D,20200226,000000,9.53249,9.53249,9.38685,9.38685,985.53085332977,0
+FTRI.US,D,20200227,000000,9.15705,9.17975,9.00953,9.00953,7362.9306134498,0
+FTRI.US,D,20200228,000000,8.62122,8.91259,8.62122,8.91259,2409.8978698911,0
+FTRI.US,D,20200302,000000,8.89671,9.12963,8.88933,9.12963,1275.2684647164,0
+FTRI.US,D,20200303,000000,9.14759,9.18731,9.05208,9.05965,1683.4389683487,0
+FTRI.US,D,20200304,000000,9.20717,9.31498,9.20717,9.31498,2819.1258100613,0
+FTRI.US,D,20200305,000000,9.06154,9.06154,8.99723,9.03411,1825.1354644283,0
+FTRI.US,D,20200306,000000,8.75476,8.79684,8.74294,8.74294,2617.155431321,0
+FTRI.US,D,20200309,000000,7.82024,8.30055,7.52622,7.52622,2491.32048331,0
+FTRI.US,D,20200310,000000,7.97892,7.97892,7.67829,7.90345,4318.5708208141,0
+FTRI.US,D,20200311,000000,7.42806,7.44309,7.32781,7.34314,1476.1814069188,0
+FTRI.US,D,20200312,000000,6.67681,6.72163,6.60749,6.61468,3892.4238960374,0
+FTRI.US,D,20200313,000000,6.86046,7.20828,6.84381,7.20828,1490.9855184495,0
+FTRI.US,D,20200316,000000,6.37636,6.70697,6.37636,6.44861,4511.0242707133,0
+FTRI.US,D,20200317,000000,6.65174,6.77705,6.63927,6.71501,8311.4511879528,0
+FTRI.US,D,20200318,000000,6.31811,6.34308,6.03402,6.0677,3496.94263086,0
+FTRI.US,D,20200319,000000,6.12594,6.37059,6.12594,6.37059,2530.4456352126,0
+FTRI.US,D,20200320,000000,6.3931,6.3931,6.20936,6.21031,1101.8488724996,0
+FTRI.US,D,20200323,000000,6.04235,6.06514,6.04235,6.06514,2450.0804583316,0
+FTRI.US,D,20200325,000000,6.76021,6.98567,6.69336,6.88202,4196.9656189548,0
+FTRI.US,D,20200327,000000,6.93592,6.96988,6.88543,6.88543,6490.5454696761,0
+FTRI.US,D,20200330,000000,7.02879,7.02879,6.98491,6.98491,1926.6493720674,0
+FTRI.US,D,20200331,000000,7.16365,7.16365,7.06237,7.09414,6327.7002428384,0
+FTRI.US,D,20200401,000000,6.9276,6.95787,6.82641,6.82641,4679.1566802406,0
+FTRI.US,D,20200403,000000,7.07276,7.07276,6.95285,7.046,664.0701458059,0
+FTRI.US,D,20200406,000000,7.20601,7.31363,7.20601,7.31363,2192.0659430822,0
+FTRI.US,D,20200409,000000,7.7112,7.7112,7.61464,7.61899,863.92565147041,0
+FTRI.US,D,20200413,000000,7.67772,7.67772,7.47543,7.56197,3373.2225559249,0
+FTRI.US,D,20200414,000000,7.58504,7.60197,7.57776,7.57776,3363.7056270837,0
+FTRI.US,D,20200415,000000,7.20091,7.26483,7.20091,7.24753,3527.6082904594,0
+FTRI.US,D,20200417,000000,7.39203,7.42475,7.39203,7.42475,521.31621318839,0
+FTRI.US,D,20200420,000000,7.2479,7.39118,7.21414,7.2254,766.64148998292,0
+FTRI.US,D,20200421,000000,7.09621,7.09621,6.94529,6.96978,3390.1415405314,0
+FTRI.US,D,20200422,000000,7.20582,7.20999,7.20582,7.20999,201.97037874033,0
+FTRI.US,D,20200423,000000,7.37425,7.42475,7.31949,7.31949,411.34281324601,0
+FTRI.US,D,20200424,000000,7.39553,7.39553,7.37,7.37,178.70677490636,0
+FTRI.US,D,20200427,000000,7.35921,7.47913,7.35921,7.47913,372.21766134343,0
+FTRI.US,D,20200428,000000,7.58504,7.58504,7.55137,7.56235,1473.0090973051,0
+FTRI.US,D,20200429,000000,7.83802,7.88662,7.83802,7.88662,740.20557653524,0
+FTRI.US,D,20200430,000000,7.85456,7.85456,7.68651,7.69672,2012.3017316379,0
+FTRI.US,D,20200501,000000,7.50721,7.50721,7.39959,7.42409,1200.190470525,0
+FTRI.US,D,20200504,000000,7.42475,7.43326,7.37926,7.43326,4638.9740918001,0
+FTRI.US,D,20200505,000000,7.52679,7.52679,7.44593,7.44593,1312.2787435432,0
+FTRI.US,D,20200507,000000,7.42475,7.45842,7.40385,7.40385,481.1336247479,0
+FTRI.US,D,20200508,000000,7.56906,7.61464,7.56906,7.61464,4994.272768537,0
+FTRI.US,D,20200511,000000,7.48385,7.49236,7.47543,7.49236,480.07618821,0
+FTRI.US,D,20200512,000000,7.47543,7.47543,7.4151,7.4151,630.23217659286,0
+FTRI.US,D,20200513,000000,7.3995,7.3995,7.3995,7.3995,595.33677084191,0
+FTRI.US,D,20200514,000000,7.21414,7.21414,7.21414,7.21414,637.63423235821,0
+FTRI.US,D,20200515,000000,7.34144,7.34144,7.30313,7.30313,188.22370374753,0
+FTRI.US,D,20200518,000000,7.74429,7.7459,7.74429,7.7459,402.88332094275,0
+FTRI.US,D,20200519,000000,7.71138,7.74581,7.68018,7.68018,3511.7467423907,0
+FTRI.US,D,20200520,000000,7.84624,7.92208,7.84624,7.87158,6054.8816160582,0
+FTRI.US,D,20200526,000000,7.8922,7.91451,7.87678,7.87678,3550.8718942933,0
+FTRI.US,D,20200527,000000,7.95584,8.00748,7.95584,8.00748,189.28114028544,0
+FTRI.US,D,20200528,000000,8.08143,8.09911,8.00635,8.01362,494.8802997407,0
+FTRI.US,D,20200529,000000,7.96832,8.02119,7.96832,8.02119,759.23943421757,0
+FTRI.US,D,20200601,000000,8.08219,8.08219,8.08219,8.08219,450.46796514859,0
+FTRI.US,D,20200602,000000,8.27681,8.33535,8.27681,8.33535,2378.1747737539,0
+FTRI.US,D,20200603,000000,8.41951,8.54519,8.41951,8.51777,2818.0683735234,0
+FTRI.US,D,20200604,000000,8.45317,8.45317,8.45317,8.45317,1064.8385936728,0
+FTRI.US,D,20200605,000000,8.74757,8.8498,8.74757,8.78218,3237.8706790727,0
+FTRI.US,D,20200608,000000,9.05965,9.05965,8.86597,9.02371,5350.6288818119,0
+FTRI.US,D,20200609,000000,8.88365,8.90795,8.87533,8.87902,1033.1154975356,0
+FTRI.US,D,20200610,000000,8.78956,8.81604,8.76308,8.76308,11313.513519073,0
+FTRI.US,D,20200611,000000,8.45317,8.45317,8.15812,8.15812,4447.5780784389,0
+FTRI.US,D,20200612,000000,8.39454,8.39454,8.27586,8.33535,1769.0913279192,0
+FTRI.US,D,20200615,000000,8.17524,8.31795,8.07377,8.30924,1926.6493720674,0
+FTRI.US,D,20200616,000000,8.43729,8.5921,8.43729,8.47796,6073.9154737406,0
+FTRI.US,D,20200617,000000,8.46198,8.46198,8.39019,8.39019,5123.2800261617,0
+FTRI.US,D,20200618,000000,8.3606,8.37346,8.3606,8.37346,670.41476503334,0
+FTRI.US,D,20200619,000000,8.43814,8.43814,8.3466,8.3466,1869.5477990204,0
+FTRI.US,D,20200622,000000,8.42405,8.42405,8.41516,8.41516,311.94377868271,0
+FTRI.US,D,20200623,000000,8.56288,8.56288,8.56288,8.56288,253.7847690978,0
+FTRI.US,D,20200624,000000,8.2594,8.2594,8.21193,8.21193,741.26301307314,0
+FTRI.US,D,20200625,000000,8.26111,8.32485,8.26111,8.32485,623.88755736541,0
+FTRI.US,D,20200629,000000,8.19747,8.21543,8.16578,8.20503,6574.0829561708,0
+FTRI.US,D,20200630,000000,8.16578,8.24371,8.1359,8.24371,3229.4111867694,0
+FTRI.US,D,20200701,000000,8.24721,8.24721,8.14876,8.17865,1743.7128510094,0
+FTRI.US,D,20200702,000000,8.27937,8.31086,8.27937,8.2839,1083.8724513552,0
+FTRI.US,D,20200706,000000,8.2943,8.34499,8.2943,8.33184,4429.6016572944,0
+FTRI.US,D,20200707,000000,8.35369,8.35369,8.23,8.23,2564.2836044256,0
+FTRI.US,D,20200708,000000,8.29005,8.2978,8.28561,8.2978,365.87304211599,0
+FTRI.US,D,20200709,000000,8.2594,8.26017,8.14016,8.14016,4305.8815823593,0
+FTRI.US,D,20200710,000000,8.23435,8.28012,8.23435,8.28012,656.66809004055,0
+FTRI.US,D,20200713,000000,8.33629,8.43105,8.28182,8.28182,1216.0520185936,0
+FTRI.US,D,20200714,000000,8.3814,8.4231,8.3814,8.4231,1650.6584356736,0
+FTRI.US,D,20200715,000000,8.55049,8.55049,8.5416,8.5416,2491.32048331,0
+FTRI.US,D,20200716,000000,8.44873,8.44873,8.44873,8.44873,1392.6439204242,0
+FTRI.US,D,20200717,000000,8.5416,8.5416,8.5416,8.5416,623.88755736541,0
+FTRI.US,D,20200720,000000,8.5416,8.55049,8.5416,8.55049,2277.7183026527,0
+FTRI.US,D,20200721,000000,8.66199,8.66199,8.6443,8.6443,395.4812651774,0
+FTRI.US,D,20200722,000000,8.5938,8.63191,8.5938,8.63191,394.42382863949,0
+FTRI.US,D,20200723,000000,8.61413,8.61413,8.57707,8.57707,140.63905954169,0
+FTRI.US,D,20200724,000000,8.60174,8.61413,8.57801,8.5903,1761.6892721539,0
+FTRI.US,D,20200727,000000,8.60174,8.73017,8.60174,8.73017,2081.0351066019,0
+FTRI.US,D,20200728,000000,8.66199,8.66199,8.63276,8.63276,1326.025418536,0
+FTRI.US,D,20200729,000000,8.67815,8.74294,8.67815,8.74294,225.23398257429,0
+FTRI.US,D,20200730,000000,8.46386,8.57707,8.46386,8.57707,600.62395353145,0
+FTRI.US,D,20200731,000000,8.4231,8.4231,8.4231,8.4231,682.04656695032,0
+FTRI.US,D,20200803,000000,8.5938,8.5938,8.55049,8.57272,2875.1699465704,0
+FTRI.US,D,20200804,000000,8.67088,8.74662,8.67088,8.67995,2926.9843369279,0
+FTRI.US,D,20200805,000000,8.92658,8.92658,8.88091,8.88091,1587.2122433991,0
+FTRI.US,D,20200806,000000,8.87155,8.8846,8.87155,8.8846,427.20436131462,0
+FTRI.US,D,20200807,000000,8.79778,8.82058,8.79778,8.82058,332.03507290295,0
+FTRI.US,D,20200810,000000,8.9089,8.96574,8.9089,8.96574,2463.8271333244,0
+FTRI.US,D,20200811,000000,9.10693,9.10693,8.99817,8.99817,2975.6264176716,0
+FTRI.US,D,20200812,000000,9.16651,9.16651,9.13625,9.13625,463.15720360348,0
+FTRI.US,D,20200813,000000,9.11071,9.11071,9.08518,9.08518,6207.1524775169,0
+FTRI.US,D,20200814,000000,9.0379,9.0814,9.0379,9.0691,2276.6608661148,0
+FTRI.US,D,20200817,000000,9.1022,9.11071,9.1022,9.11071,494.8802997407,0
+FTRI.US,D,20200818,000000,9.16651,9.17501,9.09842,9.10409,3586.8247365822,0
+FTRI.US,D,20200824,000000,8.83344,8.94333,8.83344,8.94333,1281.6130839439,0
+FTRI.US,D,20200825,000000,8.85538,8.88091,8.82607,8.88091,3004.1772041952,0
+FTRI.US,D,20200826,000000,8.87618,8.8846,8.85803,8.8846,1452.9178030849,0
+FTRI.US,D,20200827,000000,8.83344,8.85074,8.83344,8.85074,680.98913041242,0
+FTRI.US,D,20200828,000000,8.85074,8.935,8.85074,8.91259,1844.1693221106,0
+FTRI.US,D,20200831,000000,8.81604,8.84242,8.79324,8.79324,1205.4776532145,0
+FTRI.US,D,20200901,000000,8.8846,8.8846,8.85803,8.8846,2126.5048777319,0
+FTRI.US,D,20200902,000000,8.89207,8.89207,8.85074,8.89207,1424.3670165614,0
+FTRI.US,D,20200903,000000,8.81604,8.81604,8.69546,8.70918,2101.1264008222,0
+FTRI.US,D,20200904,000000,8.72109,8.77405,8.71466,8.77405,1738.4256683199,0
+FTRI.US,D,20200908,000000,8.61413,8.65045,8.57612,8.57612,3665.0750403873,0
+FTRI.US,D,20200909,000000,8.70274,8.76487,8.68364,8.71835,6874.3949329365,0
+FTRI.US,D,20200910,000000,8.72752,8.72752,8.55852,8.55852,2141.3089892626,0
+FTRI.US,D,20200911,000000,8.72109,8.72109,8.7001,8.70559,357.41354981273,0
+FTRI.US,D,20200914,000000,8.82512,8.82512,8.7557,8.78682,2693.2908620504,0
+FTRI.US,D,20200915,000000,8.9089,8.91628,8.88933,8.90143,7363.9880499877,0
+FTRI.US,D,20200916,000000,8.87344,8.96111,8.87344,8.89207,1954.142722053,0
+FTRI.US,D,20200917,000000,8.81604,8.8846,8.81604,8.8846,1239.3156224276,0
+FTRI.US,D,20200918,000000,8.90143,8.93406,8.84242,8.86039,3390.1415405314,0
+FTRI.US,D,20200921,000000,8.50803,8.52581,8.47266,8.52581,712.71222654964,0
+FTRI.US,D,20200922,000000,8.51692,8.51692,8.50368,8.51257,1298.5320685504,0
+FTRI.US,D,20200923,000000,8.4319,8.4319,8.2943,8.30234,2967.1669253684,0
+FTRI.US,D,20200924,000000,8.27227,8.33705,8.26801,8.33705,641.86397850984,0
+FTRI.US,D,20200925,000000,8.28561,8.3606,8.27681,8.3606,442.00847284533,0
+FTRI.US,D,20200928,000000,8.50179,8.50179,8.40722,8.41686,3029.5556811049,0
+FTRI.US,D,20200929,000000,8.36334,8.36334,8.36334,8.36334,298.19710368991,0
+FTRI.US,D,20200930,000000,8.41611,8.43361,8.32826,8.34839,23739.450276023,0
+FTRI.US,D,20201001,000000,8.32826,8.32826,8.27681,8.27681,1658.0604914389,0
+FTRI.US,D,20201002,000000,8.15529,8.33705,8.15529,8.33705,2208.9849276887,0
+FTRI.US,D,20201005,000000,8.40258,8.4842,8.40258,8.4842,621.7726842896,0
+FTRI.US,D,20201006,000000,8.4842,8.4842,8.36419,8.36419,2085.2648527536,0
+FTRI.US,D,20201008,000000,8.5363,8.61413,8.5363,8.61413,695.79324194312,0
+FTRI.US,D,20201009,000000,8.64071,8.67627,8.64071,8.64071,576.30291315958,0
+FTRI.US,D,20201012,000000,8.63191,8.67627,8.63191,8.66728,1881.1796009374,0
+FTRI.US,D,20201013,000000,8.55399,8.56648,8.55399,8.56648,786.73278420317,0
+FTRI.US,D,20201014,000000,8.57177,8.57177,8.56288,8.56288,1183.2714859185,0
+FTRI.US,D,20201015,000000,8.43361,8.54963,8.43361,8.54963,242.15296718081,0
+FTRI.US,D,20201016,000000,8.56288,8.56288,8.51067,8.51067,2771.5411658555,0
+FTRI.US,D,20201019,000000,8.51947,8.52741,8.4302,8.43361,1170.5822474636,0
+FTRI.US,D,20201020,000000,8.49214,8.49214,8.48231,8.48231,241.09553064291,0
+FTRI.US,D,20201021,000000,8.47531,8.47531,8.45857,8.45857,4442.2908957493,0
+FTRI.US,D,20201022,000000,8.43361,8.43361,8.43361,8.43361,444.12334592114,0
+FTRI.US,D,20201023,000000,8.56723,8.56723,8.55238,8.55238,298.19710368991,0
+FTRI.US,D,20201026,000000,8.28561,8.33705,8.28561,8.33705,1137.8017147884,0
+FTRI.US,D,20201027,000000,8.31086,8.31086,8.2594,8.26309,734.9183938457,0
+FTRI.US,D,20201028,000000,8.09477,8.09477,7.96076,7.96076,3686.2237711455,0
+FTRI.US,D,20201029,000000,8.04918,8.04918,7.96464,8.04918,714.82709962546,0
+FTRI.US,D,20201030,000000,7.94734,7.99906,7.94734,7.99906,1317.5659262327,0
+FTRI.US,D,20201102,000000,8.14659,8.14668,8.13269,8.13269,3247.3876079139,0
+FTRI.US,D,20201103,000000,8.24626,8.26801,8.07736,8.16389,27477.488437526,0
+FTRI.US,D,20201105,000000,8.38055,8.4249,8.36334,8.38764,21806.456284728,0
+FTRI.US,D,20201106,000000,8.41611,8.4249,8.39454,8.39454,833.25999187109,0
+FTRI.US,D,20201109,000000,9.01425,9.10031,8.75665,8.84705,8171.869564949,0
+FTRI.US,D,20201110,000000,8.97879,9.06154,8.97879,9.06154,1044.7472994526,0
+FTRI.US,D,20201111,000000,9.10882,9.12584,9.0918,9.12584,6081.3175295059,0
+FTRI.US,D,20201112,000000,9.01425,9.01425,8.88838,8.89018,1008.7944571637,0
+FTRI.US,D,20201113,000000,8.99155,9.04735,8.94333,9.03033,3711.6022480553,0
+FTRI.US,D,20201116,000000,9.23933,9.27716,9.22136,9.27716,1768.0338913813,0
+FTRI.US,D,20201117,000000,9.1788,9.31309,9.1788,9.31309,2184.6638873169,0
+FTRI.US,D,20201118,000000,9.37739,9.53343,9.33389,9.33389,7254.0146500453,0
+FTRI.US,D,20201119,000000,9.2223,9.29607,9.20339,9.29607,492.76542666489,0
+FTRI.US,D,20201120,000000,9.30079,9.34146,9.29134,9.34146,700.02298809475,0
+FTRI.US,D,20201123,000000,9.34146,9.628,9.34146,9.60342,3778.2207499434,0
+FTRI.US,D,20201124,000000,9.663,9.97509,9.663,9.94485,3955.8700883119,0
+FTRI.US,D,20201125,000000,9.889,9.94011,9.889,9.92021,4612.5381783524,0
+FTRI.US,D,20201127,000000,10.0186,10.0186,9.82001,9.82001,56991.599647061,0
+FTRI.US,D,20201130,000000,9.79257,9.79257,9.55897,9.60247,9019.9336683508,0
+FTRI.US,D,20201201,000000,9.74996,9.82001,9.71121,9.73392,9261.0291989937,0
+FTRI.US,D,20201202,000000,9.82755,9.95809,9.81054,9.94949,9982.2009178466,0
+FTRI.US,D,20201203,000000,10.0962,10.1756,10.0186,10.1396,28104.548304505,0
+FTRI.US,D,20201204,000000,10.2256,10.3524,10.2181,10.3184,35837.581706222,0
+FTRI.US,D,20201207,000000,10.2872,10.2872,10.2181,10.2493,33857.003070721,0
+FTRI.US,D,20201208,000000,10.2181,10.2228,10.1888,10.2001,4829.3126686235,0
+FTRI.US,D,20201209,000000,10.3137,10.3137,10.114,10.2777,5842.3368719388,0
+FTRI.US,D,20201210,000000,10.3571,10.3647,10.2777,10.3571,11887.701559156,0
+FTRI.US,D,20201211,000000,10.3987,10.4082,10.237,10.3174,18541.09225567,0
+FTRI.US,D,20201214,000000,10.4346,10.4346,10.2493,10.2493,14855.925921063,0
+FTRI.US,D,20201215,000000,10.2673,10.3637,10.2398,10.3637,8170.8121284111,0
+FTRI.US,D,20201216,000000,10.2833,10.323,10.2833,10.3089,2092.6669085189,0
+FTRI.US,D,20201217,000000,10.4167,10.4867,10.306,10.4082,22538.20236896,0
+FTRI.US,D,20201218,000000,10.3647,10.3647,10.2446,10.3051,3098.2890560689,0
+FTRI.US,D,20201221,000000,10.0621,10.2446,10.0621,10.22,15911.247585894,0
+FTRI.US,D,20201222,000000,10.2181,10.2181,10.0876,10.0876,2808.5514446823,0
+FTRI.US,D,20201223,000000,10.2011,10.2862,10.2001,10.2862,3623.8350154089,0
+FTRI.US,D,20201224,000000,10.3137,10.3137,10.2228,10.2228,1699.3005164173,0
+FTRI.US,D,20201228,000000,10.3013,10.3013,10.2531,10.2777,3266.4214655962,0
+FTRI.US,D,20201229,000000,10.3751,10.3751,10.2777,10.3392,5402.4432721693,0
+FTRI.US,D,20201230,000000,10.3316,10.4261,10.3316,10.4261,3008.4069503468,0
+FTRI.US,D,20201231,000000,10.2918,10.323,10.2872,10.323,3126.8398425924,0
+FTRI.US,D,20210104,000000,10.5141,10.5926,10.4394,10.4706,11613.825495838,0
+FTRI.US,D,20210105,000000,10.5585,10.8111,10.5585,10.7666,22151.180596086,0
+FTRI.US,D,20210106,000000,10.8536,11.212,10.8536,11.0938,30903.582820346,0
+FTRI.US,D,20210107,000000,11.1326,11.2754,11.1326,11.2546,16644.051106664,0
+FTRI.US,D,20210108,000000,11.333,11.333,11.1865,11.2896,23892.77857402,0
+FTRI.US,D,20210111,000000,10.986,11.125,10.986,11.125,2692.2334255124,0
+FTRI.US,D,20210112,000000,11.1629,11.2641,11.1629,11.2641,5409.8453279347,0
+FTRI.US,D,20210113,000000,11.2073,11.2376,11.1582,11.2376,10595.514109833,0
+FTRI.US,D,20210114,000000,11.2641,11.3955,11.2376,11.386,10886.309157758,0
+FTRI.US,D,20210115,000000,11.177,11.177,10.9765,10.9765,5217.3918780355,0
+FTRI.US,D,20210119,000000,11.0796,11.0796,10.9614,11.0191,10013.924013984,0
+FTRI.US,D,20210120,000000,11.1505,11.177,11.0985,11.1449,56324.357191642,0
+FTRI.US,D,20210121,000000,11.125,11.125,11.0286,11.0711,1990.0955643419,0
+FTRI.US,D,20210122,000000,10.9407,10.9407,10.8886,10.9151,2516.6989602198,0
+FTRI.US,D,20210125,000000,10.9595,10.9595,10.724,10.8631,12356.145945449,0
+FTRI.US,D,20210126,000000,10.9018,10.9018,10.8271,10.847,3376.3948655386,0
+FTRI.US,D,20210127,000000,10.6096,10.6096,10.4176,10.4441,12103.418612889,0
+FTRI.US,D,20210128,000000,10.4933,10.5917,10.4933,10.5585,9101.3562817697,0
+FTRI.US,D,20210129,000000,10.4526,10.4611,10.306,10.3137,3785.6228057088,0
+FTRI.US,D,20210201,000000,10.4261,10.5491,10.4176,10.5235,13199.980302699,0
+FTRI.US,D,20210202,000000,10.5397,10.5632,10.5047,10.5235,9288.5225489793,0
+FTRI.US,D,20210203,000000,10.5359,10.6456,10.5359,10.6456,624.94499390332,0
+FTRI.US,D,20210204,000000,10.6456,10.6474,10.5689,10.6474,5286.1252529995,0
+FTRI.US,D,20210205,000000,10.6616,10.7846,10.6616,10.7846,2134.9643700352,0
+FTRI.US,D,20210208,000000,10.8016,11.0352,10.741,11.0352,15506.249391876,0
+FTRI.US,D,20210209,000000,11.0721,11.1411,11.0721,11.1061,5461.6597182921,0
+FTRI.US,D,20210210,000000,11.125,11.2801,11.125,11.2641,5763.0291315958,0
+FTRI.US,D,20210211,000000,11.2716,11.2716,11.142,11.1894,5089.4420569487,0
+FTRI.US,D,20210212,000000,11.1155,11.2943,11.1155,11.2943,5662.5726604946,0
+FTRI.US,D,20210216,000000,11.4901,11.7085,11.4901,11.6564,18070.532996301,0
+FTRI.US,D,20210217,000000,11.6811,11.6811,11.5515,11.6291,7091.1694232076,0
+FTRI.US,D,20210218,000000,11.6801,11.6801,11.5515,11.6167,7486.650688385,0
+FTRI.US,D,20210219,000000,11.7085,12.2059,11.7076,11.805,283755.69289171,0
+FTRI.US,D,20210222,000000,11.769,12.0877,11.769,11.8834,148137.342032,0
+FTRI.US,D,20210223,000000,11.7265,11.9865,11.7265,11.961,16102.643599255,0
+FTRI.US,D,20210224,000000,11.9175,12.136,11.9024,12.1265,14825.260261463,0
+FTRI.US,D,20210225,000000,12.188,12.188,11.8399,11.9081,68658.296969795,0
+FTRI.US,D,20210226,000000,11.8475,11.8475,11.5515,11.63,20516.383708481,0
+FTRI.US,D,20210301,000000,11.8702,11.9525,11.8664,11.9355,11921.539528369,0
+FTRI.US,D,20210302,000000,11.961,12.1171,11.9138,12.0055,179853.03611345,0
+FTRI.US,D,20210303,000000,11.979,12.1133,11.9705,12.0395,91457.686163618,0
+FTRI.US,D,20210304,000000,11.9175,11.996,11.6849,11.8475,20603.09350459,0
+FTRI.US,D,20210305,000000,11.8834,12.1435,11.8834,12.136,18375.074719218,0
+FTRI.US,D,20210308,000000,12.118,12.2059,12.118,12.153,13577.485146732,0
+FTRI.US,D,20210309,000000,12.1795,12.2315,12.0584,12.136,59864.654720556,0
+FTRI.US,D,20210310,000000,12.0669,12.153,11.9865,12.1095,24535.699989067,0
+FTRI.US,D,20210311,000000,12.2135,12.362,12.2135,12.362,15141.433786298,0
+FTRI.US,D,20210312,000000,12.2929,12.3431,12.2579,12.3308,12086.499628283,0
+FTRI.US,D,20210315,000000,12.2759,12.327,12.1095,12.2059,26453.889868832,0
+FTRI.US,D,20210316,000000,12.0489,12.1228,12.0225,12.0924,9823.5854371605,0
+FTRI.US,D,20210317,000000,11.9865,12.0669,11.9081,12.0651,12083.327318669,0
+FTRI.US,D,20210318,000000,11.9865,12.0225,11.752,11.7917,13248.622383443,0
+FTRI.US,D,20210319,000000,11.7265,11.8087,11.6432,11.734,12115.050414806,0
+FTRI.US,D,20210322,000000,11.6536,11.6811,11.5685,11.6394,16618.672629754,0
+FTRI.US,D,20210323,000000,11.5071,11.526,11.333,11.333,8576.8677589676,0
+FTRI.US,D,20210324,000000,11.4389,11.595,11.4201,11.526,15590.844314908,0
+FTRI.US,D,20210325,000000,11.3662,11.5071,11.2773,11.5071,26295.274388146,0
+FTRI.US,D,20210326,000000,11.6309,11.8513,11.6309,11.8513,7261.4167058107,0
+FTRI.US,D,20210329,000000,11.8513,11.8513,11.7274,11.7652,9913.4675428826,0
+FTRI.US,D,20210330,000000,11.7718,11.7898,11.6744,11.7652,13886.256615801,0
+FTRI.US,D,20210331,000000,11.7718,11.7813,11.7151,11.7453,7636.8066767678,0
+FTRI.US,D,20210401,000000,11.9128,11.9128,11.7453,11.8598,11131.634434552,0
+FTRI.US,D,20210405,000000,11.8693,11.9563,11.8693,11.9128,9182.7788951886,0
+FTRI.US,D,20210406,000000,11.9128,11.9563,11.8551,11.8816,15399.448301546,0
+FTRI.US,D,20210407,000000,11.9393,11.9657,11.9033,11.9308,4423.257038067,0
+FTRI.US,D,20210408,000000,11.9591,12.0017,11.9308,11.979,6939.9559982868,0
+FTRI.US,D,20210409,000000,11.9657,11.9657,11.9033,11.943,3926.2618652505,0
+FTRI.US,D,20210412,000000,11.9875,12.0187,11.9033,11.926,10805.943980877,0
+FTRI.US,D,20210413,000000,11.8873,11.9657,11.8873,11.9478,7622.0025652371,0
+FTRI.US,D,20210414,000000,12.1246,12.2919,12.1246,12.2919,14273.278388675,0
+FTRI.US,D,20210415,000000,12.2919,12.3355,12.2919,12.3099,14361.045621321,0
+FTRI.US,D,20210416,000000,12.4235,12.4235,12.3525,12.3979,6014.6990276177,0
+FTRI.US,D,20210419,000000,12.4859,12.5123,12.3979,12.4149,12123.509907109,0
+FTRI.US,D,20210420,000000,12.4414,12.4414,12.1681,12.1775,15400.505738085,0
+FTRI.US,D,20210421,000000,12.1681,12.3005,12.1331,12.3005,61284.791990966,0
+FTRI.US,D,20210422,000000,12.344,12.344,12.1511,12.1511,5371.77761257,0
+FTRI.US,D,20210423,000000,12.2655,12.3979,12.2475,12.362,200334.52441618,0
+FTRI.US,D,20210426,000000,12.5473,12.5738,12.5038,12.5549,25647.065790408,0
+FTRI.US,D,20210427,000000,12.5218,12.5388,12.4859,12.5294,9845.7916044565,0
+FTRI.US,D,20210428,000000,12.6173,12.6967,12.6173,12.6485,15205.93741511,0
+FTRI.US,D,20210429,000000,12.8292,12.8292,12.5795,12.6362,40625.654349868,0
+FTRI.US,D,20210430,000000,12.5738,12.5738,12.3885,12.3885,17009.924148779,0
+FTRI.US,D,20210503,000000,12.5218,12.6627,12.4906,12.6267,37950.339908962,0
+FTRI.US,D,20210504,000000,12.6627,12.7241,12.5388,12.7241,25990.732665228,0
+FTRI.US,D,20210505,000000,12.8292,13.0495,12.8197,13.0495,14890.821326813,0
+FTRI.US,D,20210506,000000,13.1554,13.1809,12.9616,13.1554,23715.129235651,0
+FTRI.US,D,20210507,000000,13.1998,13.5176,13.1809,13.5176,17697.257898419,0
+FTRI.US,D,20210510,000000,13.649,13.6907,13.5252,13.6131,32774.188055905,0
+FTRI.US,D,20210511,000000,13.3758,13.4817,13.1289,13.4637,26009.766522911,0
+FTRI.US,D,20210512,000000,13.3928,13.4552,13.2339,13.3228,25705.224799993,0
+FTRI.US,D,20210513,000000,13.1289,13.2083,13.006,13.1024,31571.882712304,0
+FTRI.US,D,20210514,000000,13.1024,13.1809,13.0845,13.1809,20808.236192943,0
+FTRI.US,D,20210517,000000,13.1289,13.3142,13.1204,13.3142,16336.337074133,0
+FTRI.US,D,20210518,000000,13.3852,13.441,13.2433,13.2433,25455.669777047,0
+FTRI.US,D,20210519,000000,13.0769,13.0769,12.8575,12.9786,25860.667971065,0
+FTRI.US,D,20210520,000000,12.8821,12.9786,12.8642,12.9616,13839.729408133,0
+FTRI.US,D,20210521,000000,12.9965,13.0135,12.8642,12.8821,17230.928385202,0
+FTRI.US,D,20210524,000000,12.8471,12.9616,12.8292,12.9454,13748.789865873,0
+FTRI.US,D,20210525,000000,12.8736,12.9086,12.7326,12.7326,15401.563174622,0
+FTRI.US,D,20210526,000000,12.7497,12.8292,12.7241,12.7941,13374.457331454,0
+FTRI.US,D,20210527,000000,12.9454,13.0325,12.9454,13.0192,174892.60131413,0
+FTRI.US,D,20210528,000000,13.0845,13.093,12.9965,13.093,22986.555461033,0
+FTRI.US,D,20210601,000000,13.3928,13.5441,13.3928,13.5441,38778.312718143,0
+FTRI.US,D,20210602,000000,13.5526,13.5866,13.4363,13.5403,42613.635041134,0
+FTRI.US,D,20210603,000000,13.4637,13.4637,13.3673,13.4211,46257.561350763,0
+FTRI.US,D,20210604,000000,13.5441,13.5876,13.4892,13.5611,13599.691314028,0
+FTRI.US,D,20210607,000000,13.5781,13.5781,13.4457,13.4457,6377.39976012,0
+FTRI.US,D,20210608,000000,13.5082,13.5441,13.4023,13.5242,300103.66176776,0
+FTRI.US,D,20210609,000000,13.5252,13.5252,13.2793,13.2793,252382.60824853,0
+FTRI.US,D,20210610,000000,13.4023,13.406,13.2964,13.3625,29802.791384385,0
+FTRI.US,D,20210611,000000,13.4552,13.4637,13.3758,13.4041,13301.494210339,0
+FTRI.US,D,20210614,000000,13.4363,13.4363,13.3493,13.3673,33668.779366974,0
+FTRI.US,D,20210615,000000,13.3673,13.3673,13.2585,13.3142,7155.6730520199,0
+FTRI.US,D,20210616,000000,13.2613,13.301,13.1374,13.1374,12851.026245189,0
+FTRI.US,D,20210617,000000,13.0495,13.0495,12.7326,12.7497,16341.624256823,0
+FTRI.US,D,20210618,000000,12.5738,12.6003,12.4074,12.4074,64971.015762112,0
+FTRI.US,D,20210621,000000,12.5388,12.7147,12.5303,12.6929,17688.798406116,0
+FTRI.US,D,20210622,000000,12.6712,12.8736,12.6712,12.8121,21331.667279207,0
+FTRI.US,D,20210623,000000,12.9521,12.9965,12.8565,12.8565,25864.897717217,0
+FTRI.US,D,20210624,000000,12.9454,13.0589,12.9454,13.006,5818.015831567,0
+FTRI.US,D,20210625,000000,13.1034,13.1393,13.024,13.024,14711.057115369,0
+FTRI.US,D,20210628,000000,13.0334,13.041,12.8651,12.8954,19840.681760758,0
+FTRI.US,D,20210629,000000,12.901,12.9454,12.8954,12.9181,7024.5509213194,0
+FTRI.US,D,20210630,000000,12.9001,12.971,12.8651,12.971,3269.5937752099,0
+FTRI.US,D,20210701,000000,13.041,13.0504,12.9001,12.9266,13868.280194657,0
+FTRI.US,D,20210702,000000,13.006,13.0315,12.9313,13.0155,5291.412435689,0
+FTRI.US,D,20210706,000000,13.024,13.024,12.7412,12.7762,15194.305613193,0
+FTRI.US,D,20210707,000000,12.8565,12.9464,12.8121,12.9181,9111.9306471488,0
+FTRI.US,D,20210708,000000,12.7318,12.7762,12.5728,12.7318,175866.50036555,0
+FTRI.US,D,20210709,000000,12.8471,13.0732,12.8471,13.0561,14822.087951849,0
+FTRI.US,D,20210712,000000,12.989,13.1034,12.9521,13.0817,4358.7534092546,0
+FTRI.US,D,20210713,000000,13.0779,13.1109,13.0495,13.0504,14164.362425271,0
+FTRI.US,D,20210714,000000,13.1658,13.2103,13.1081,13.1488,11824.255366882,0
+FTRI.US,D,20210715,000000,13.0854,13.1299,13.0447,13.0684,37433.253441925,0
+FTRI.US,D,20210716,000000,12.9975,13.0022,12.7941,12.7941,22269.613488332,0
+FTRI.US,D,20210719,000000,12.5104,12.5634,12.396,12.449,10723.463930919,0
+FTRI.US,D,20210720,000000,12.378,12.6258,12.3516,12.5908,11128.462124939,0
+FTRI.US,D,20210721,000000,12.6873,12.7762,12.6702,12.7583,18550.609184511,0
+FTRI.US,D,20210722,000000,12.7412,12.7583,12.6655,12.7147,17065.968285289,0
+FTRI.US,D,20210723,000000,12.7941,12.7941,12.7232,12.7676,6503.234708131,0
+FTRI.US,D,20210726,000000,12.8292,13.024,12.8292,13.024,12992.722741269,0
+FTRI.US,D,20210727,000000,12.9001,12.9454,12.8565,12.9086,9804.5515794782,0
+FTRI.US,D,20210728,000000,13.006,13.1563,13.006,13.1279,17242.560187119,0
+FTRI.US,D,20210729,000000,13.2972,13.3247,13.2622,13.2897,14387.481534769,0
+FTRI.US,D,20210730,000000,13.1488,13.1658,12.971,12.971,6400.663363954,0
+FTRI.US,D,20210802,000000,12.9975,13.1129,12.9181,12.9181,36141.065992602,0
+FTRI.US,D,20210803,000000,12.9454,13.0684,12.9454,13.0684,3594.2267923475,0
+FTRI.US,D,20210804,000000,13.041,13.0684,12.9274,12.936,17854.815942568,0
+FTRI.US,D,20210805,000000,12.9454,12.9454,12.8197,12.8377,10193.688225428,0
+FTRI.US,D,20210806,000000,12.8471,12.8471,12.8036,12.8168,17184.401177534,0
+FTRI.US,D,20210809,000000,12.8736,12.8906,12.7856,12.8565,11302.939153693,0
+FTRI.US,D,20210810,000000,12.901,13.0334,12.901,13.0126,6137.361666015,0
+FTRI.US,D,20210811,000000,13.041,13.1129,13.0287,13.0987,7222.2915539081,0
+FTRI.US,D,20210812,000000,13.0599,13.0599,12.9521,12.9795,13301.494210339,0
+FTRI.US,D,20210813,000000,12.989,13.0987,12.989,13.0599,12287.412570485,0
+FTRI.US,D,20210816,000000,12.971,12.971,12.8292,12.9181,11986.043157181,0
+FTRI.US,D,20210817,000000,12.8471,12.9246,12.6873,12.8027,14626.462192336,0
+FTRI.US,D,20210818,000000,12.7147,12.7147,12.5199,12.5426,13519.326137147,0
+FTRI.US,D,20210819,000000,12.2806,12.2806,12.1398,12.1653,29412.597301897,0
+FTRI.US,D,20210820,000000,12.1303,12.2097,12.0858,12.1832,5047.1445954324,0
+FTRI.US,D,20210823,000000,12.3071,12.3431,12.2551,12.3118,29913.822220865,0
+FTRI.US,D,20210824,000000,12.4055,12.5728,12.4055,12.5284,59832.931624419,0
+FTRI.US,D,20210825,000000,12.5199,12.6429,12.5019,12.621,37866.802422467,0
+FTRI.US,D,20210826,000000,12.5728,12.5728,12.4395,12.4537,12030.455491774,0
+FTRI.US,D,20210827,000000,12.5813,12.7676,12.5813,12.7497,17535.47010812,0
+FTRI.US,D,20210830,000000,12.8642,12.8642,12.7762,12.7762,10443.243248374,0
+FTRI.US,D,20210831,000000,12.7318,12.7753,12.7318,12.7516,18297.881851951,0
+FTRI.US,D,20210901,000000,12.7232,12.7563,12.6702,12.7052,7800.7093401435,0
+FTRI.US,D,20210902,000000,12.7941,12.8292,12.7364,12.7412,5695.3531931697,0
+FTRI.US,D,20210903,000000,12.8604,12.8642,12.8244,12.8329,5175.0944165192,0
+FTRI.US,D,20210907,000000,12.8821,12.8916,12.7147,12.7147,44122.596980727,0
+FTRI.US,D,20210908,000000,12.7147,12.7147,12.4934,12.4972,34813.983137528,0
+FTRI.US,D,20210909,000000,12.5104,12.5379,12.413,12.4916,14301.829175199,0
+FTRI.US,D,20210910,000000,12.6797,12.6797,12.5142,12.5228,90585.301019844,0
+FTRI.US,D,20210913,000000,12.6163,12.7895,12.6163,12.6617,4208.5974208718,0
+FTRI.US,D,20210914,000000,12.6258,12.6258,12.466,12.466,8445.745628267,0
+FTRI.US,D,20210915,000000,12.6258,12.6258,12.5634,12.5993,7854.6386035768,0
+FTRI.US,D,20210916,000000,12.4395,12.4395,12.3695,12.4092,47350.950730959,0
+FTRI.US,D,20210917,000000,12.1653,12.1653,11.9629,12.0074,9729.4735852867,0
+FTRI.US,D,20210920,000000,11.8825,11.9185,11.5458,11.7009,37701.842322554,0
+FTRI.US,D,20210921,000000,11.7586,11.7945,11.7151,11.7586,10556.38895793,0
+FTRI.US,D,20210922,000000,11.944,12.0509,11.9081,11.9402,81257.653318963,0
+FTRI.US,D,20210923,000000,12.0811,12.1633,12.0726,12.1095,6060.1687987478,0
+FTRI.US,D,20210924,000000,12.0083,12.0083,11.9903,12.0083,5052.4317781219,0
+FTRI.US,D,20210927,000000,12.0641,12.1133,12.0641,12.1095,15986.325580085,0
+FTRI.US,D,20210928,000000,11.9808,11.9808,11.8257,11.8257,42050.021366428,0
+FTRI.US,D,20210929,000000,11.8257,11.8986,11.8069,11.8257,11591.619328542,0
+FTRI.US,D,20210930,000000,11.9808,12.03,11.9081,11.9081,13148.165912342,0
+FTRI.US,D,20211001,000000,11.9629,12.0357,11.8986,12.0083,8979.7510799103,0
+FTRI.US,D,20211004,000000,12.0603,12.0603,11.9903,12.0452,11493.277730517,0
+FTRI.US,D,20211005,000000,12.0376,12.1161,12.0376,12.0811,2679.5441870576,0
+FTRI.US,D,20211006,000000,11.9808,12.0452,11.8891,12.0357,50793.964098386,0
+FTRI.US,D,20211007,000000,12.1643,12.2646,12.1633,12.1917,34567.600424196,0
+FTRI.US,D,20211008,000000,12.2646,12.2693,12.1823,12.2135,8059.7812919308,0
+FTRI.US,D,20211011,000000,12.3553,12.483,12.3506,12.3506,8187.7311130176,0
+FTRI.US,D,20211012,000000,12.3289,12.378,12.3289,12.3431,10627.23720597,0
+FTRI.US,D,20211013,000000,12.3374,12.3743,12.2911,12.3695,10802.771671262,0
+FTRI.US,D,20211014,000000,12.4924,12.5473,12.4924,12.5294,2315.7860180174,0
+FTRI.US,D,20211015,000000,12.5057,12.57,12.4187,12.4187,100068.3918918,0
+FTRI.US,D,20211018,000000,12.3553,12.4462,12.3374,12.4282,33864.405126487,0
+FTRI.US,D,20211019,000000,12.3922,12.4669,12.3553,12.3743,22678.841428502,0
+FTRI.US,D,20211020,000000,12.3289,12.4112,12.2646,12.3828,10631.466952122,0
+FTRI.US,D,20211021,000000,12.1917,12.1917,12.0177,12.0811,20942.530633258,0
+FTRI.US,D,20211022,000000,12.1454,12.1681,12.0641,12.1633,9486.263181568,0
+FTRI.US,D,20211025,000000,12.2372,12.3573,12.2372,12.3431,9229.3061028565,0
+FTRI.US,D,20211026,000000,12.3289,12.3374,12.2457,12.2457,10813.346036641,0
+FTRI.US,D,20211027,000000,12.2002,12.2002,12.0357,12.0357,16910.525114217,0
+FTRI.US,D,20211028,000000,12.1095,12.1435,12.0906,12.118,6026.3308295347,0
+FTRI.US,D,20211029,000000,12.0641,12.0641,11.8721,11.8806,15834.054718627,0
+FTRI.US,D,20211101,000000,12.0083,12.0357,11.9629,12.0225,23889.606264406,0
+FTRI.US,D,20211102,000000,11.8986,11.8986,11.7435,11.7804,20820.925431398,0
+FTRI.US,D,20211103,000000,11.753,11.8806,11.753,11.8806,10124.954850464,0
+FTRI.US,D,20211104,000000,11.9081,11.9081,11.735,11.735,13144.993602727,0
+FTRI.US,D,20211105,000000,11.735,11.7662,11.6886,11.7076,16364.887860656,0
+FTRI.US,D,20211108,000000,11.7709,11.9355,11.7709,11.9175,34036.767282166,0
+FTRI.US,D,20211109,000000,11.9723,11.9723,11.8087,11.8806,33942.655430293,0
+FTRI.US,D,20211110,000000,11.8626,11.8626,11.7255,11.7435,6728.4686907053,0
+FTRI.US,D,20211111,000000,11.9723,12.0811,11.9723,12.0659,34711.411793351,0
+FTRI.US,D,20211112,000000,12.0546,12.0641,12.0083,12.0262,4223.4015324025,0
+FTRI.US,D,20211115,000000,11.9723,12.0631,11.9723,12.0177,9735.8182045142,0
+FTRI.US,D,20211116,000000,11.9402,11.9582,11.9175,11.9175,3787.7376787846,0
+FTRI.US,D,20211117,000000,11.8257,11.927,11.735,11.7662,26807.073672492,0
+FTRI.US,D,20211118,000000,11.7898,11.8257,11.734,11.7852,10809.11629049,0
+FTRI.US,D,20211119,000000,11.8257,11.8257,11.6621,11.6621,9828.87261985,0
+FTRI.US,D,20211122,000000,11.7255,11.9071,11.7255,11.8806,9782.3454121821,0
+FTRI.US,D,20211123,000000,12.0811,12.0811,11.9903,12.0811,9410.1277508387,0
+FTRI.US,D,20211124,000000,12.0811,12.1,12.0452,12.0641,8614.9354743322,0
+FTRI.US,D,20211126,000000,11.7161,11.7804,11.6792,11.7709,7688.6210671253,0
+FTRI.US,D,20211129,000000,12.0906,12.0906,11.8721,11.9525,24669.994429382,0
+FTRI.US,D,20211130,000000,11.9808,11.9808,11.7435,11.7898,15809.733678254,0
+FTRI.US,D,20211201,000000,12.1095,12.1095,11.6981,11.7066,69661.804244269,0
+FTRI.US,D,20211202,000000,11.9998,12.1199,11.927,12.0726,30805.241222321,0
+FTRI.US,D,20211203,000000,12.1095,12.1095,11.927,11.9723,9185.9512048023,0
+FTRI.US,D,20211206,000000,12.0546,12.2088,12.0546,12.1917,13847.131463898,0
+FTRI.US,D,20211207,000000,12.4377,12.5104,12.3922,12.4565,21845.581436631,0
+FTRI.US,D,20211208,000000,12.4924,12.5294,12.483,12.4924,6261.0817409502,0
+FTRI.US,D,20211209,000000,12.4112,12.4471,12.3743,12.397,8309.336314877,0
+FTRI.US,D,20211210,000000,12.4282,12.4565,12.4282,12.4471,4993.2153319991,0
+FTRI.US,D,20211213,000000,12.4187,12.5104,12.3875,12.4339,9005.1295568201,0
+FTRI.US,D,20211214,000000,12.5104,12.5558,12.4112,12.4215,13431.558904501,0
+FTRI.US,D,20211215,000000,12.4187,12.5199,12.3194,12.5199,20239.335335549,0
+FTRI.US,D,20211216,000000,12.5937,12.7478,12.5937,12.6797,11610.653186224,0
+FTRI.US,D,20211217,000000,12.657,12.6929,12.5653,12.5653,8770.3786454046,0
+FTRI.US,D,20211220,000000,12.3374,12.432,12.2826,12.432,12226.081251286,0
+FTRI.US,D,20211221,000000,12.6202,12.6929,12.5937,12.6929,10292.029823454,0
+FTRI.US,D,20211222,000000,12.6277,12.7478,12.5993,12.7478,6939.9559982868,0
+FTRI.US,D,20211223,000000,12.8045,12.8604,12.7762,12.8433,11876.069757238,0
+FTRI.US,D,20211227,000000,12.8877,12.9719,12.7668,12.953,5024.9384281363,0
+FTRI.US,D,20211228,000000,12.9493,12.9673,12.8698,12.8972,11263.814001791,0
+FTRI.US,D,20211229,000000,12.953,12.9625,12.7951,12.8934,34185.865834011,0
+FTRI.US,D,20211230,000000,13.0372,13.0372,12.9076,12.9076,13634.586719779,0
+FTRI.US,D,20211231,000000,12.8604,12.953,12.8604,12.9303,7380.9070345942,0
+FTRI.US,D,20220103,000000,12.9673,13.0098,12.9161,12.9719,10969.846644253,0
+FTRI.US,D,20220104,000000,12.9814,13.1308,12.9814,13.0655,57734.977533211,0
+FTRI.US,D,20220105,000000,13.1866,13.2424,12.9445,12.9663,26018.226015214,0
+FTRI.US,D,20220106,000000,13.0561,13.1214,13.0372,13.075,35822.777594692,0
+FTRI.US,D,20220107,000000,13.1771,13.354,13.1771,13.3454,31368.854897025,0
+FTRI.US,D,20220110,000000,13.2055,13.2802,13.1308,13.2235,17291.202267863,0
+FTRI.US,D,20220111,000000,13.2707,13.5507,13.2613,13.5507,31092.863960632,0
+FTRI.US,D,20220112,000000,13.7181,13.8495,13.7086,13.8211,18861.495526656,0
+FTRI.US,D,20220113,000000,13.9233,13.9602,13.7644,13.8041,116250.34323139,0
+FTRI.US,D,20220114,000000,13.7928,13.8675,13.7322,13.858,8202.5352245483,0
+FTRI.US,D,20220118,000000,13.8297,13.8297,13.6812,13.7833,157269.36397336,0
+FTRI.US,D,20220119,000000,13.9791,14.0917,13.9791,13.9886,30003.704326587,0
+FTRI.US,D,20220120,000000,14.2221,14.2221,13.8864,13.8949,26799.671616728,0
+FTRI.US,D,20220121,000000,13.8297,13.8297,13.597,13.6178,19307.733745653,0
+FTRI.US,D,20220124,000000,13.3729,13.4665,13.1403,13.4476,23937.190908612,0
+FTRI.US,D,20220125,000000,13.3634,13.5941,13.2622,13.4939,11063.958496126,0
+FTRI.US,D,20220126,000000,13.7464,13.8486,13.5507,13.5592,15168.927136283,0
+FTRI.US,D,20220127,000000,13.858,13.858,13.5828,13.634,16526.675650956,0
+FTRI.US,D,20220128,000000,13.6717,13.6717,13.4287,13.5507,27514.498716353,0
+FTRI.US,D,20220131,000000,13.5876,13.7275,13.4382,13.6433,27264.943693407,0
+FTRI.US,D,20220201,000000,13.6992,14.0727,13.6717,13.9375,79683.130314018,0
+FTRI.US,D,20220202,000000,13.9696,14.0917,13.8788,14.0425,154425.91712294,0
+FTRI.US,D,20220203,000000,13.9233,14.0443,13.9233,13.9507,27314.643210688,0
+FTRI.US,D,20220204,000000,13.9696,14.0633,13.8722,14.0169,6905.0605925358,0
+FTRI.US,D,20220207,000000,14.1474,14.3526,14.0538,14.2467,56607.750183801,0
+FTRI.US,D,20220208,000000,14.2874,14.3989,14.2278,14.3526,33170.72675762,0
+FTRI.US,D,20220209,000000,14.4548,14.4737,14.3498,14.4358,44780.322507306,0
+FTRI.US,D,20220210,000000,14.52,14.7716,14.4737,14.4926,224528.67240351,0
+FTRI.US,D,20220211,000000,14.5759,14.6827,14.4831,14.5853,23216.019189759,0
+FTRI.US,D,20220214,000000,14.5484,14.5484,14.2695,14.4028,22702.105032336,0
+FTRI.US,D,20220215,000000,14.2306,14.3053,14.1285,14.2401,126057.00968395,0
+FTRI.US,D,20220216,000000,14.1938,14.5569,14.1938,14.4358,111816.51182795,0
+FTRI.US,D,20220217,000000,14.4179,14.4179,14.2126,14.2496,109785.17623863,0
+FTRI.US,D,20220218,000000,14.3242,14.3706,14.2353,14.2685,38547.79155288,0
+FTRI.US,D,20220222,000000,14.3432,14.3989,14.1871,14.2742,33895.070786087,0
+FTRI.US,D,20220223,000000,14.3526,14.3706,14.2306,14.3148,127072.14876034,0
+FTRI.US,D,20220224,000000,14.0254,14.1474,13.7181,14.0746,383848.40582388,0
+FTRI.US,D,20220225,000000,14.1096,14.5389,14.052,14.5389,52023.762791972,0
+FTRI.US,D,20220228,000000,14.4737,14.5947,14.3706,14.5759,100649.98198765,0
+FTRI.US,D,20220301,000000,14.5579,14.8094,14.4926,14.5664,40978.838153528,0
+FTRI.US,D,20220302,000000,14.8558,15.0704,14.8463,15.0421,131074.54605632,0
+FTRI.US,D,20220303,000000,15.0421,15.1537,14.9588,15.0704,143570.27362478,0
+FTRI.US,D,20220304,000000,14.8841,15.0032,14.7347,14.9674,556492.89705842,0
+FTRI.US,D,20220307,000000,15.0609,15.1914,14.8189,14.8633,409970.26061981,0
+FTRI.US,D,20220308,000000,14.8652,14.9494,14.6042,14.6231,182554.78646781,0
+FTRI.US,D,20220309,000000,14.6695,14.7517,14.4198,14.6789,77311.300159492,0
+FTRI.US,D,20220310,000000,14.66,14.921,14.5947,14.921,66877.573839959,0
+FTRI.US,D,20220311,000000,14.8558,14.8558,14.5759,14.5759,80886.493094157,0
+FTRI.US,D,20220314,000000,14.5389,14.5389,14.119,14.1654,50091.826237215,0
+FTRI.US,D,20220315,000000,14.0075,14.0075,13.7739,13.9744,243366.90432633,0
+FTRI.US,D,20220316,000000,14.3896,14.3896,14.0075,14.3337,325454.64532755,0
+FTRI.US,D,20220317,000000,14.4273,14.7016,14.3819,14.6836,81471.255499619,0
+FTRI.US,D,20220318,000000,14.6883,14.8605,14.6505,14.8463,34347.653624311,0
+FTRI.US,D,20220321,000000,15.0609,15.2293,15.0421,15.164,104189.22208002,0
+FTRI.US,D,20220322,000000,15.3872,15.3872,15.1498,15.2009,147920.56754172,0
+FTRI.US,D,20220323,000000,15.164,15.4061,15.164,15.3409,528195.89530401,0
+FTRI.US,D,20220324,000000,15.4345,15.5537,15.3749,15.4714,110749.5583612,0
+FTRI.US,D,20220325,000000,15.5754,15.7078,15.5187,15.6699,287108.82415342,0
+FTRI.US,D,20220328,000000,15.6606,15.6606,15.4241,15.5376,254079.79389187,0
+FTRI.US,D,20220329,000000,15.5376,15.5565,15.2728,15.5565,162525.8810033,0
+FTRI.US,D,20220330,000000,15.7362,15.8023,15.6115,15.6983,174590.17446429,0
+FTRI.US,D,20220331,000000,15.7362,15.8354,15.6321,15.6606,532753.4467824,0
+FTRI.US,D,20220401,000000,15.774,16.001,15.774,15.9442,223919.58895767,0
+FTRI.US,D,20220404,000000,16.0956,16.0956,15.8402,15.949,389218.06856337,0
+FTRI.US,D,20220405,000000,15.982,16.0198,15.6794,15.7267,305270.29669198,0
+FTRI.US,D,20220406,000000,15.7456,15.8024,15.5092,15.6973,114703.31357644,0
+FTRI.US,D,20220407,000000,15.7173,15.8591,15.6274,15.774,224763.42331492,0
+FTRI.US,D,20220408,000000,15.9348,16.0387,15.8745,15.9633,287606.87676276,0
+FTRI.US,D,20220411,000000,15.9537,15.9537,15.7835,15.826,165672.81214012,0
+FTRI.US,D,20220412,000000,16.1144,16.1144,15.8591,15.9064,302537.88067802,0
+FTRI.US,D,20220413,000000,16.0482,16.1428,15.9253,16.1428,297757.21009014,0
+FTRI.US,D,20220414,000000,16.1428,16.1792,16.0671,16.1191,463885.7773781,0
+FTRI.US,D,20220418,000000,16.2185,16.3225,16.1144,16.1807,346026.015736,0
+FTRI.US,D,20220419,000000,16.0766,16.1333,15.9622,16.0482,271126.72831948,0
+FTRI.US,D,20220420,000000,16.001,16.0482,15.7456,16.0294,433481.30460364,0
+FTRI.US,D,20220421,000000,16.0671,16.0671,15.4431,15.4903,296452.33340236,0
+FTRI.US,D,20220422,000000,15.4052,15.4099,14.9229,14.9796,247484.56220495,0
+FTRI.US,D,20220425,000000,14.6675,14.6675,14.242,14.6298,410445.04962533,0
+FTRI.US,D,20220426,000000,14.6108,14.618,14.2987,14.3271,756943.73949377,0
+FTRI.US,D,20220427,000000,14.4878,14.7716,14.4585,14.6865,461382.82509287,0
+FTRI.US,D,20220428,000000,14.8756,14.9276,14.5966,14.9135,213385.40616704,0
+FTRI.US,D,20220429,000000,15.0931,15.1114,14.6486,14.7999,284861.77151036,0
+FTRI.US,D,20220502,000000,14.5635,14.6581,14.3743,14.5824,259777.26195812,0
+FTRI.US,D,20220503,000000,14.6486,14.8945,14.6391,14.8356,310741.47333911,0
+FTRI.US,D,20220504,000000,14.781,15.0648,14.5824,15.047,145933.64428699,0
+FTRI.US,D,20220505,000000,14.9986,14.9986,14.3649,14.5919,151000.88017665,0
+FTRI.US,D,20220506,000000,14.4878,14.5531,14.2562,14.5162,268169.07832295,0
+FTRI.US,D,20220509,000000,14.1853,14.1853,13.6652,13.7124,353600.43365704,0
+FTRI.US,D,20220510,000000,14.015,14.015,13.5989,13.7691,732583.57397,0
+FTRI.US,D,20220511,000000,14.0434,14.2353,13.8828,13.9027,268573.01908043,0
+FTRI.US,D,20220512,000000,13.7314,13.8353,13.5612,13.7448,913413.68144448,0
+FTRI.US,D,20220513,000000,14.0718,14.2503,13.9961,14.1474,90415.053737242,0
+FTRI.US,D,20220516,000000,14.1947,14.3933,14.1947,14.3072,198497.75714984,0
+FTRI.US,D,20220517,000000,14.7053,14.7243,14.5613,14.7148,161898.82113632,0
+FTRI.US,D,20220518,000000,14.6014,14.6014,14.1664,14.2515,249845.81799409,0
+FTRI.US,D,20220519,000000,14.3649,14.5068,14.2267,14.3744,157928.14693648,0
+FTRI.US,D,20220520,000000,14.6486,14.6675,14.2703,14.4844,302029.25370329,0
+FTRI.US,D,20220523,000000,14.7527,14.9606,14.6865,14.9323,135537.98568283,0
+FTRI.US,D,20220524,000000,14.8378,14.9229,14.6675,14.9135,321910.11805248,0
+FTRI.US,D,20220525,000000,14.7432,15.0201,14.7432,14.9418,133331.11562822,0
+FTRI.US,D,20220526,000000,14.9702,15.0174,14.8945,14.9891,167468.33938148,0
+FTRI.US,D,20220527,000000,15.0648,15.1404,14.9607,15.1404,185682.68374694,0
+FTRI.US,D,20220531,000000,15.2728,15.2823,15.0931,15.1215,215581.70185628,0
+FTRI.US,D,20220601,000000,15.4431,15.4431,14.9229,15.0176,488978.74642264,0
+FTRI.US,D,20220602,000000,15.131,15.4146,15.1215,15.4052,395100.58802376,0
+FTRI.US,D,20220603,000000,15.32,15.3285,15.1971,15.32,435058.9999182,0
+FTRI.US,D,20220606,000000,15.4431,15.4431,15.2066,15.2917,463106.44664966,0
+FTRI.US,D,20220607,000000,15.2255,15.3957,15.1687,15.3957,353700.89012814,0
+FTRI.US,D,20220608,000000,15.32,15.32,15.1073,15.1782,390680.50329529,0
+FTRI.US,D,20220609,000000,15.112,15.112,14.7716,14.8094,145311.87160271,0
+FTRI.US,D,20220610,000000,14.6014,14.6014,14.346,14.45,448004.13801526,0
+FTRI.US,D,20220613,000000,13.9299,14.0719,13.7881,13.8543,202489.58008045,0
+FTRI.US,D,20220614,000000,13.8164,13.9394,13.6415,13.7691,189719.97644867,0
+FTRI.US,D,20220615,000000,14.119,14.119,13.7881,14.0216,408699.22190124,0
+FTRI.US,D,20220616,000000,13.7124,13.7124,13.4665,13.5895,369829.96964084,0
+FTRI.US,D,20220617,000000,13.5139,13.5139,13.1356,13.145,236682.84797022,0
+FTRI.US,D,20220621,000000,13.2964,13.3719,13.2334,13.2679,591801.76049568,0
+FTRI.US,D,20220622,000000,12.9653,13.0663,12.7578,12.9274,96043.788428523,0
+FTRI.US,D,20220623,000000,12.9369,12.9369,12.4074,12.4452,745022.1999654,0
+FTRI.US,D,20220624,000000,12.5998,12.8414,12.4935,12.7933,190092.21661513,0
+FTRI.US,D,20220627,000000,13.0056,13.1892,12.9654,13.1409,248472.02795061,0
+FTRI.US,D,20220628,000000,13.3921,13.4887,13.2085,13.2568,156309.77406851,0
+FTRI.US,D,20220629,000000,13.4308,13.4308,13.0829,13.1457,228913.77173941,0
+FTRI.US,D,20220630,000000,12.7834,12.9766,12.6964,12.8467,238027.43478289,0
+FTRI.US,D,20220701,000000,12.6481,12.7447,12.4187,12.7061,95300.185559121,0
+FTRI.US,D,20220705,000000,12.4645,12.4645,12.107,12.3292,143621.43555918,0
+FTRI.US,D,20220706,000000,12.2036,12.2906,11.9437,12.2133,226109.09006238,0
+FTRI.US,D,20220707,000000,12.5418,12.6674,12.5418,12.6095,632455.71816846,0
+FTRI.US,D,20220708,000000,12.6095,12.6095,12.4452,12.5466,83869.296583952,0
+FTRI.US,D,20220711,000000,12.3196,12.3389,12.223,12.2659,74407.894410027,0
+FTRI.US,D,20220712,000000,12.165,12.2519,12.0877,12.1746,69770.337733003,0
+FTRI.US,D,20220713,000000,11.9911,12.2808,11.9911,12.2036,151900.93866478,0
+FTRI.US,D,20220714,000000,11.8654,11.8654,11.6143,11.7302,334995.94021779,0
+FTRI.US,D,20220715,000000,11.7785,11.9138,11.7398,11.8848,414300.12577689,0
+FTRI.US,D,20220718,000000,12.2036,12.2761,12.049,12.0732,102832.46350944,0
+FTRI.US,D,20220719,000000,12.2326,12.3948,12.1891,12.3727,157150.14363373,0
+FTRI.US,D,20220720,000000,12.3486,12.3969,12.2329,12.3833,92553.460403838,0
+FTRI.US,D,20220721,000000,12.2326,12.3292,12.1055,12.3244,69869.69177027,0
+FTRI.US,D,20220722,000000,12.4838,12.5032,12.2616,12.2906,118997.15838524,0
+FTRI.US,D,20220725,000000,12.4935,12.6868,12.4742,12.6674,223023.94021766,0
+FTRI.US,D,20220726,000000,12.8027,12.8027,12.6375,12.6964,80704.456521836,0
+FTRI.US,D,20220727,000000,12.6674,12.9476,12.6191,12.9384,113952.87111815,0
+FTRI.US,D,20220728,000000,13.0636,13.1071,12.8896,13.0422,103728.71972062,0
+FTRI.US,D,20220729,000000,13.1699,13.3146,13.0927,13.2907,209335.85170833,0
+FTRI.US,D,20220801,000000,13.2278,13.2278,13.0539,13.13,76317.354813756,0
+FTRI.US,D,20220802,000000,13.0926,13.1586,12.8993,13.0173,55069.045031122,0
+FTRI.US,D,20220803,000000,13.0732,13.0732,12.8607,12.9153,66200.836956601,0
+FTRI.US,D,20220804,000000,12.822,12.9186,12.7468,12.8051,49698.752329252,0
+FTRI.US,D,20220805,000000,12.7061,12.967,12.6771,12.9444,54153.125000065,0
+FTRI.US,D,20220808,000000,13.0443,13.1699,13.0321,13.0877,83490.50931687,0
+FTRI.US,D,20220809,000000,13.1119,13.2375,13.1042,13.1653,131068.6739132,0
+FTRI.US,D,20220810,000000,13.3631,13.4308,13.2665,13.3245,168423.72204989,0
+FTRI.US,D,20220811,000000,13.537,13.594,13.4501,13.4694,81548.965838607,0
+FTRI.US,D,20220812,000000,13.4211,13.711,13.4211,13.6844,109229.4145964,0
+FTRI.US,D,20220815,000000,13.3051,13.4896,13.2665,13.4793,262055.58773323,0
+FTRI.US,D,20220816,000000,13.6337,13.74,13.628,13.7303,511389.71894471,0
+FTRI.US,D,20220817,000000,13.5081,13.6723,13.5081,13.5757,132330.26319892,0
+FTRI.US,D,20220818,000000,13.6723,13.7206,13.6143,13.6825,156807.57919273,0
+FTRI.US,D,20220819,000000,13.6047,13.6047,13.4501,13.4988,100215.10559018,0
+FTRI.US,D,20220822,000000,13.3921,13.5362,13.3631,13.5022,73895.600155368,0
+FTRI.US,D,20220823,000000,13.5467,13.9525,13.5467,13.9525,110752.84316783,0
+FTRI.US,D,20220824,000000,13.8462,13.9429,13.7883,13.9042,169271.33618033,0
+FTRI.US,D,20220825,000000,14.0588,14.1748,13.9912,14.1361,157168.77251572,0
+FTRI.US,D,20220826,000000,14.2617,14.2714,13.9912,13.9912,73958.731366548,0
+FTRI.US,D,20220829,000000,13.8559,14.0675,13.8559,13.9525,94658.524068437,0
+FTRI.US,D,20220830,000000,13.8462,13.8462,13.4399,13.4505,161912.92779523,0
+FTRI.US,D,20220831,000000,13.3631,13.4402,13.2665,13.3148,124199.79114922,0
+FTRI.US,D,20220901,000000,13.0443,13.1022,12.9186,13.0249,89563.524844828,0
+FTRI.US,D,20220902,000000,13.2085,13.3051,13.0781,13.119,109789.31599392,0
+FTRI.US,D,20220906,000000,13.2665,13.2665,13.013,13.013,81574.839285812,0
+FTRI.US,D,20220907,000000,12.88,13.0539,12.7882,13.0249,107431.7274846,0
+FTRI.US,D,20220908,000000,12.967,13.1312,12.9573,13.1066,80372.241459724,0
+FTRI.US,D,20220909,000000,13.4308,13.6118,13.4308,13.6047,52795.286490747,0
+FTRI.US,D,20220912,000000,13.7303,13.8269,13.6337,13.7206,97528.406832415,0
+FTRI.US,D,20220913,000000,13.5274,13.595,13.25,13.2915,176769.46118034,0
+FTRI.US,D,20220914,000000,13.3631,13.4404,13.2704,13.3728,129829.85326103,0
+FTRI.US,D,20220915,000000,13.2762,13.3491,13.1313,13.1623,118851.232143,0
+FTRI.US,D,20220916,000000,12.9766,12.9959,12.7544,12.8897,404516.85791974,0
+FTRI.US,D,20220919,000000,12.6674,13.1892,12.6674,13.1747,104929.24767093,0
+FTRI.US,D,20220920,000000,13.0249,13.0249,12.8704,12.9675,414372.57142907,0
+FTRI.US,D,20220921,000000,13.0443,13.0443,12.7254,12.7254,321800.48214324,0
+FTRI.US,D,20220922,000000,12.88,13.0081,12.8037,12.88,91662.378882098,0
+FTRI.US,D,20220923,000000,12.48,12.48,12.0342,12.13,108126,0
+FTRI.US,D,20220926,000000,11.94,12.115,11.7801,11.815,171846,0
+FTRI.US,D,20220927,000000,11.93,12.11,11.8659,11.95,113290,0
+FTRI.US,D,20220928,000000,12.03,12.2899,11.96,12.27,140982,0
+FTRI.US,D,20220929,000000,12.17,12.19,11.96,12.1859,124920,0
+FTRI.US,D,20220930,000000,12.17,12.37,12.1,12.2051,132037,0
+FTRI.US,D,20221003,000000,12.58,12.822,12.55,12.7771,109440,0
+FTRI.US,D,20221004,000000,13.07,13.24,13.0399,13.18,152285,0
+FTRI.US,D,20221005,000000,13.02,13.21,12.95,13.13,162073,0
+FTRI.US,D,20221006,000000,13.05,13.12,13.01,13.06,124778,0
+FTRI.US,D,20221007,000000,12.98,13.13,12.8703,12.9385,168961,0
+FTRI.US,D,20221010,000000,13.08,13.08,12.87,12.9,142526,0
+FTRI.US,D,20221011,000000,12.75,12.91,12.6,12.6885,128827,0
+FTRI.US,D,20221012,000000,12.59,12.6837,12.54,12.625,80355,0
+FTRI.US,D,20221013,000000,12.47,13,12.42,12.935,108828,0
+FTRI.US,D,20221014,000000,12.91,12.91,12.37,12.3702,91601,0
+FTRI.US,D,20221017,000000,12.62,12.7799,12.62,12.67,110748,0
+FTRI.US,D,20221018,000000,12.83,12.86,12.57,12.72,64612,0
+FTRI.US,D,20221019,000000,12.56,12.94,12.56,12.7,492635,0
+FTRI.US,D,20221020,000000,12.75,12.9599,12.7001,12.76,156063,0
+FTRI.US,D,20221021,000000,12.75,13.1634,12.735,13.15,209522,0
+FTRI.US,D,20221024,000000,12.96,12.96,12.719,12.74,155931,0
+FTRI.US,D,20221025,000000,12.74,12.91,12.69,12.9,200536,0
+FTRI.US,D,20221026,000000,12.94,13.17,12.94,13.06,125441,0
+FTRI.US,D,20221027,000000,13.04,13.07,12.9148,12.93,217575,0
+FTRI.US,D,20221028,000000,12.72,12.77,12.585,12.7,91593,0
+FTRI.US,D,20221031,000000,12.49,12.8,12.49,12.734,667958,0
+FTRI.US,D,20221101,000000,13.02,13.06,12.92,12.98,335746,0
+FTRI.US,D,20221102,000000,13.01,13.05,12.66,12.68,160187,0
+FTRI.US,D,20221103,000000,12.52,12.735,12.4525,12.68,122059,0
+FTRI.US,D,20221104,000000,13.18,13.3799,13.1,13.26,221222,0
+FTRI.US,D,20221107,000000,13.3,13.32,13.17,13.19,166129,0
+FTRI.US,D,20221108,000000,13.21,13.4205,13.16,13.38,147222,0
+FTRI.US,D,20221109,000000,13.33,13.34,12.95,12.98,354579,0
+FTRI.US,D,20221110,000000,13.27,13.39,13.155,13.37,244384,0
+FTRI.US,D,20221111,000000,13.64,13.8625,13.635,13.78,114302,0
+FTRI.US,D,20221114,000000,13.78,14.0066,13.78,13.91,102754,0
+FTRI.US,D,20221115,000000,14.17,14.17,13.9024,13.99,179102,0
+FTRI.US,D,20221116,000000,13.93,13.94,13.7183,13.74,153800,0
+FTRI.US,D,20221117,000000,13.5,13.72,13.4205,13.71,282056,0
+FTRI.US,D,20221118,000000,13.74,13.74,13.6,13.68,142440,0
+FTRI.US,D,20221121,000000,13.46,13.63,13.3101,13.61,142969,0
+FTRI.US,D,20221122,000000,13.63,13.86,13.63,13.84,200793,0
+FTRI.US,D,20221123,000000,13.85,13.96,13.7801,13.96,80537,0
+FTRI.US,D,20221125,000000,13.95,14.048,13.95,14,18567,0
+FTRI.US,D,20221128,000000,13.87,13.91,13.7601,13.8,238126,0
+FTRI.US,D,20221129,000000,14.07,14.17,14.06,14.16,140942,0
+FTRI.US,D,20221130,000000,14.31,14.39,14.0401,14.35,182734,0
+FTRI.US,D,20221201,000000,14.34,14.4,14.2,14.23,73031,0
+FTRI.US,D,20221202,000000,14.03,14.3,14.03,14.25,144208,0
+FTRI.US,D,20221205,000000,14.39,14.42,14.0138,14.03,126557,0
+FTRI.US,D,20221206,000000,14.05,14.22,13.9501,14.03,372471,0
+FTRI.US,D,20221207,000000,14.05,14.0991,13.93,13.99,604459,0
+FTRI.US,D,20221208,000000,14.22,14.22,14.03,14.08,215987,0
+FTRI.US,D,20221209,000000,14.07,14.265,14.07,14.09,100577,0
+FTRI.US,D,20221212,000000,14.02,14.02,13.8484,14.01,306884,0
+FTRI.US,D,20221213,000000,14.22,14.27,14.0216,14.07,301252,0
+FTRI.US,D,20221214,000000,14.03,14.03,13.78,13.91,125508,0
+FTRI.US,D,20221215,000000,13.86,13.86,13.7001,13.79,161150,0
+FTRI.US,D,20221216,000000,13.57,13.67,13.51,13.65,168519,0
+FTRI.US,D,20221219,000000,13.73,13.7417,13.529,13.62,131019,0
+FTRI.US,D,20221220,000000,13.65,13.774,13.63,13.75,326348,0
+FTRI.US,D,20221221,000000,13.89,13.9499,13.82,13.94,352523,0
+FTRI.US,D,20221222,000000,13.87,13.87,13.57,13.79,101783,0
+FTRI.US,D,20221223,000000,13.63,13.78,13.605,13.78,111776,0
+FTRI.US,D,20221227,000000,13.72,13.88,13.72,13.88,159082,0
+FTRI.US,D,20221228,000000,13.85,13.9,13.67,13.68,132246,0
+FTRI.US,D,20221229,000000,13.78,13.8081,13.7328,13.78,133071,0
+FTRI.US,D,20221230,000000,13.74,13.773,13.65,13.71,172934,0
+FTRI.US,D,20230103,000000,13.6228,13.71,13.38,13.47,138897,0
+FTRI.US,D,20230104,000000,13.47,13.56,13.36,13.56,188866,0
+FTRI.US,D,20230105,000000,13.53,13.66,13.4797,13.64,327329,0
+FTRI.US,D,20230106,000000,13.85,14.07,13.7844,14.07,107390,0
+FTRI.US,D,20230109,000000,14.16,14.1783,14.04,14.07,164767,0
+FTRI.US,D,20230110,000000,14.1,14.2,14.02,14.2,122519,0
+FTRI.US,D,20230111,000000,14.32,14.32,14.195,14.28,1372137,0
+FTRI.US,D,20230112,000000,14.48,14.59,14.28,14.57,182708,0
+FTRI.US,D,20230113,000000,14.49,14.6011,14.45,14.6,584020,0
+FTRI.US,D,20230117,000000,14.53,14.55,14.43,14.43,352680,0
+FTRI.US,D,20230118,000000,14.63,14.6895,14.33,14.34,230209,0
+FTRI.US,D,20230119,000000,14.38,14.5244,14.33,14.48,236348,0
+FTRI.US,D,20230120,000000,14.46,14.61,14.395,14.61,288688,0
+FTRI.US,D,20230123,000000,14.64,14.7,14.585,14.64,314132,0
+FTRI.US,D,20230124,000000,14.52,14.7,14.486,14.69,208957,0
+FTRI.US,D,20230125,000000,14.62,14.79,14.57,14.78,188744,0
+FTRI.US,D,20230126,000000,14.86,14.92,14.69,14.92,233134,0
+FTRI.US,D,20230127,000000,14.88,14.88,14.61,14.7,338083,0
+FTRI.US,D,20230130,000000,14.55,14.64,14.48,14.5,149998,0
+FTRI.US,D,20230131,000000,14.54,14.72,14.47,14.72,194072,0
+FTRI.US,D,20230201,000000,14.53,14.68,14.38,14.6,150687,0
+FTRI.US,D,20230202,000000,14.62,14.62,14.25,14.34,207498,0
+FTRI.US,D,20230203,000000,14.26,14.3461,14.12,14.16,133839,0
+FTRI.US,D,20230206,000000,14.04,14.04,13.8709,14.02,102587,0
+FTRI.US,D,20230207,000000,14.04,14.15,13.9219,14.12,198451,0
+FTRI.US,D,20230208,000000,14.07,14.14,13.98,14.03,277758,0
+FTRI.US,D,20230209,000000,14.17,14.19,13.92,13.97,251284,0
+FTRI.US,D,20230210,000000,13.97,14.0199,13.9,14.01,141258,0
+FTRI.US,D,20230213,000000,13.98,14.092,13.9601,14.09,80759,0
+FTRI.US,D,20230214,000000,14.028,14.1637,13.98,14.09,120286,0
+FTRI.US,D,20230215,000000,13.81,14.03,13.81,14.03,125873,0
+FTRI.US,D,20230216,000000,13.96,14.1292,13.94,14.03,308399,0
+FTRI.US,D,20230217,000000,13.97,13.97,13.82,13.86,55744,0
+FTRI.US,D,20230221,000000,13.92,13.9878,13.84,13.86,89952,0
+FTRI.US,D,20230222,000000,13.78,13.81,13.661,13.76,102969,0
+FTRI.US,D,20230223,000000,13.89,13.895,13.66,13.82,69167,0
+FTRI.US,D,20230224,000000,13.55,13.61,13.4495,13.61,170615,0
+FTRI.US,D,20230227,000000,13.67,13.71,13.57,13.65,107853,0
+FTRI.US,D,20230228,000000,13.68,13.725,13.59,13.59,129054,0
+FTRI.US,D,20230301,000000,13.81,13.8885,13.74,13.87,292109,0
+FTRI.US,D,20230302,000000,13.85,14.02,13.7559,14.02,70468,0
+FTRI.US,D,20230303,000000,14.08,14.1871,14.0064,14.16,80157,0
+FTRI.US,D,20230306,000000,14.03,14.03,13.89,13.94,124140,0
+FTRI.US,D,20230307,000000,13.94,13.94,13.59,13.64,212106,0
+FTRI.US,D,20230308,000000,13.75,13.857,13.64,13.79,95060,0
+FTRI.US,D,20230309,000000,13.81,13.8469,13.5,13.5003,1139268,0
+FTRI.US,D,20230310,000000,13.55,13.599,13.3,13.34,115431,0
+FTRI.US,D,20230313,000000,13.14,13.42,13.11,13.24,85611,0
+FTRI.US,D,20230314,000000,13.34,13.449,13.24,13.33,84512,0
+FTRI.US,D,20230315,000000,12.98,12.98,12.63,12.8436,436622,0
+FTRI.US,D,20230316,000000,12.63,12.8905,12.63,12.86,230170,0
+FTRI.US,D,20230317,000000,12.9,12.9,12.7252,12.83,81206,0
+FTRI.US,D,20230320,000000,12.86,13.0542,12.86,12.98,154215,0
+FTRI.US,D,20230321,000000,13.13,13.1451,13,13.06,122237,0
+FTRI.US,D,20230322,000000,13.1,13.15,12.9,12.9,70500,0
+FTRI.US,D,20230323,000000,12.96,13.0299,12.68,12.72,71263,0
+FTRI.US,D,20230324,000000,12.56,12.62,12.4201,12.59,75918,0
+FTRI.US,D,20230327,000000,12.71,12.75,12.59,12.7,153878,0
+FTRI.US,D,20230328,000000,12.67,12.9175,12.67,12.85,256508,0
+FTRI.US,D,20230329,000000,12.94,13.0799,12.94,13.03,113435,0
+FTRI.US,D,20230330,000000,13.16,13.25,13.15,13.23,67181,0
+FTRI.US,D,20230331,000000,13.32,13.3362,13.23,13.26,261786,0
+FTRI.US,D,20230403,000000,13.35,13.45,13.3196,13.41,116250,0
+FTRI.US,D,20230404,000000,13.45,13.45,13.19,13.24,61967,0
+FTRI.US,D,20230405,000000,13.26,13.26,13.09,13.2,179748,0
+FTRI.US,D,20230406,000000,13.14,13.14,13.0692,13.07,129444,0
+FTRI.US,D,20230410,000000,13.06,13.23,13.06,13.23,75914,0
+FTRI.US,D,20230411,000000,13.34,13.63,13.34,13.59,151633,0
+FTRI.US,D,20230412,000000,13.77,13.77,13.5836,13.62,305380,0
+FTRI.US,D,20230413,000000,13.61,13.7098,13.61,13.67,59873,0
+FTRI.US,D,20230414,000000,13.63,13.6813,13.52,13.58,85140,0
+FTRI.US,D,20230417,000000,13.52,13.69,13.52,13.62,102298,0
+FTRI.US,D,20230418,000000,13.63,13.73,13.63,13.68,175182,0
+FTRI.US,D,20230419,000000,13.49,13.52,13.4401,13.47,90531,0
+FTRI.US,D,20230420,000000,13.43,13.44,13.3001,13.35,120273,0
+FTRI.US,D,20230421,000000,13.17,13.17,13.05,13.1,53413,0
+FTRI.US,D,20230424,000000,13.09,13.2,13.075,13.18,82402,0
+FTRI.US,D,20230425,000000,13.01,13.01,12.75,12.77,89127,0
+FTRI.US,D,20230426,000000,12.8,12.89,12.742,12.785,59862,0
+FTRI.US,D,20230427,000000,12.8,12.93,12.7542,12.9,46915,0
+FTRI.US,D,20230428,000000,12.83,13.05,12.83,13.05,262419,0
+FTRI.US,D,20230501,000000,13.2,13.2,12.94,12.97,67291,0
+FTRI.US,D,20230502,000000,12.87,12.87,12.5301,12.64,131221,0
+FTRI.US,D,20230503,000000,12.6299,12.714,12.59,12.59,77528,0
+FTRI.US,D,20230504,000000,12.6,12.66,12.42,12.43,190231,0
+FTRI.US,D,20230505,000000,12.67,12.89,12.64,12.83,115988,0
+FTRI.US,D,20230508,000000,12.98,13,12.76,12.77,312693,0
+FTRI.US,D,20230509,000000,12.77,12.77,12.67,12.68,365341,0
+FTRI.US,D,20230510,000000,12.87,12.87,12.57,12.6508,277858,0
+FTRI.US,D,20230511,000000,12.45,12.47,12.3118,12.45,74168,0
+FTRI.US,D,20230512,000000,12.44,12.55,12.43,12.48,101841,0
+FTRI.US,D,20230515,000000,12.5,12.676,12.5,12.665,54113,0
+FTRI.US,D,20230516,000000,12.67,12.67,12.445,12.445,50524,0
+FTRI.US,D,20230517,000000,12.56,12.61,12.47,12.565,45605,0
+FTRI.US,D,20230518,000000,12.4,12.52,12.38,12.51,56328,0
+FTRI.US,D,20230519,000000,12.59,12.59,12.48,12.525,67919,0
+FTRI.US,D,20230522,000000,12.51,12.57,12.4718,12.51,539029,0
+FTRI.US,D,20230523,000000,12.52,12.54,12.4065,12.4412,60023,0
+FTRI.US,D,20230524,000000,12.32,12.36,12.2,12.21,92465,0
+FTRI.US,D,20230525,000000,12.24,12.24,12.01,12.05,208483,0
+FTRI.US,D,20230526,000000,12.13,12.255,12.13,12.1948,555440,0
+FTRI.US,D,20230530,000000,12.1,12.1,11.94,11.995,122409,0
+FTRI.US,D,20230531,000000,11.91,11.91,11.77,11.8287,86629,0
+FTRI.US,D,20230601,000000,11.81,12.055,11.81,12,149225,0
+FTRI.US,D,20230602,000000,12.34,12.4082,12.31,12.3954,98904,0
+FTRI.US,D,20230605,000000,12.39,12.45,12.3299,12.3641,81910,0
+FTRI.US,D,20230606,000000,12.38,12.57,12.37,12.56,103656,0
+FTRI.US,D,20230607,000000,12.66,12.77,12.6115,12.7116,100294,0
+FTRI.US,D,20230608,000000,12.71,12.79,12.65,12.775,55120,0
+FTRI.US,D,20230609,000000,12.84,12.86,12.7353,12.7878,44636,0
+FTRI.US,D,20230612,000000,12.78,12.78,12.65,12.695,117706,0
+FTRI.US,D,20230613,000000,12.78,12.911,12.78,12.8508,723468,0
+FTRI.US,D,20230614,000000,12.96,13.0598,12.83,12.915,266477,0
+FTRI.US,D,20230615,000000,13.07,13.16,12.93,13.135,78550,0
+FTRI.US,D,20230616,000000,13.16,13.177,13.11,13.1403,107504,0
+FTRI.US,D,20230620,000000,13.1,13.1,12.8535,12.9209,155774,0
+FTRI.US,D,20230621,000000,13.16,13.16,12.93,13.0571,73356,0
+FTRI.US,D,20230622,000000,13.03,13.03,12.8628,12.91,211662,0
+FTRI.US,D,20230623,000000,12.76,12.76,12.63,12.65,70545,0
+FTRI.US,D,20230626,000000,12.7599,12.8001,12.63,12.75,88399,0
+FTRI.US,D,20230627,000000,12.6,12.6,12.39,12.46,63643,0
+FTRI.US,D,20230628,000000,12.46,12.46,12.35,12.39,173527,0
+FTRI.US,D,20230629,000000,12.39,12.51,12.35,12.51,122632,0
+FTRI.US,D,20230630,000000,12.63,12.63,12.5,12.57,331565,0
+FTRI.US,D,20230703,000000,12.68,12.7499,12.63,12.73,35203,0
+FTRI.US,D,20230705,000000,12.67,12.67,12.6,12.6,52821,0
+FTRI.US,D,20230706,000000,12.42,12.45,12.28,12.3688,76280,0
+FTRI.US,D,20230707,000000,12.4194,12.6165,12.4076,12.55,93922,0
+FTRI.US,D,20230710,000000,12.47,12.55,12.46,12.5155,83846,0
+FTRI.US,D,20230711,000000,12.57,12.6999,12.535,12.6897,58052,0
+FTRI.US,D,20230712,000000,12.81,12.95,12.81,12.9022,110140,0
+FTRI.US,D,20230713,000000,13.1,13.15,13.01,13.1134,155012,0
+FTRI.US,D,20230714,000000,13.06,13.06,12.93,12.93,73981,0
+FTRI.US,D,20230717,000000,12.84,13,12.805,13,64234,0
+FTRI.US,D,20230718,000000,12.94,13.1774,12.94,13.08,98362,0
+FTRI.US,D,20230719,000000,13.14,13.14,13.0796,13.12,45964,0
+FTRI.US,D,20230720,000000,13.15,13.15,13.0472,13.0747,383737,0
+FTRI.US,D,20230721,000000,13.05,13.12,13.02,13.07,227572,0
+FTRI.US,D,20230724,000000,13.07,13.3094,13.07,13.24,57172,0
+FTRI.US,D,20230725,000000,13.37,13.46,13.3001,13.42,92533,0
+FTRI.US,D,20230726,000000,13.45,13.51,13.38,13.4799,84599,0
+FTRI.US,D,20230727,000000,13.52,13.52,13.2,13.22,102154,0
+FTRI.US,D,20230728,000000,13.35,13.36,13.29,13.35,113042,0
+FTRI.US,D,20230731,000000,13.4,13.57,13.4,13.5542,116780,0
+FTRI.US,D,20230801,000000,13.39,13.39,13.22,13.2827,67300,0
+FTRI.US,D,20230802,000000,13.1,13.1203,12.9801,13.045,108825,0
+FTRI.US,D,20230803,000000,13.1,13.13,12.984,13.0839,144015,0
+FTRI.US,D,20230804,000000,13.07,13.24,13.07,13.1,48431,0
+FTRI.US,D,20230807,000000,13.06,13.13,13.0201,13.11,44600,0
+FTRI.US,D,20230808,000000,12.89,13.08,12.89,13.075,180657,0
+FTRI.US,D,20230809,000000,13.07,13.139,13.05,13.0991,52815,0
+FTRI.US,D,20230810,000000,13.14,13.26,13.06,13.075,46092,0
+FTRI.US,D,20230811,000000,13.03,13.0841,12.995,13.0083,63412,0
+FTRI.US,D,20230814,000000,13,13,12.8319,12.9078,58306,0
+FTRI.US,D,20230815,000000,12.91,12.91,12.66,12.66,46060,0
+FTRI.US,D,20230816,000000,12.72,12.76,12.624,12.6423,63495,0
+FTRI.US,D,20230817,000000,12.81,12.81,12.64,12.645,138551,0
+FTRI.US,D,20230818,000000,12.58,12.67,12.58,12.66,54341,0
+FTRI.US,D,20230821,000000,12.63,12.7,12.6,12.665,118802,0
+FTRI.US,D,20230822,000000,12.7,12.7273,12.61,12.63,47957,0
+FTRI.US,D,20230823,000000,12.61,12.82,12.61,12.805,61380,0
+FTRI.US,D,20230824,000000,12.84,12.84,12.735,12.7367,25749,0
+FTRI.US,D,20230825,000000,12.72,12.7721,12.635,12.72,41517,0
+FTRI.US,D,20230828,000000,12.75,12.9,12.75,12.895,42609,0
+FTRI.US,D,20230829,000000,12.87,13.08,12.85,13.06,48422,0
+FTRI.US,D,20230830,000000,13.06,13.1673,13.06,13.1,92999,0
+FTRI.US,D,20230831,000000,13.16,13.16,12.95,12.9574,186156,0
+FTRI.US,D,20230901,000000,13.06,13.1311,13.06,13.09,79496,0
+FTRI.US,D,20230905,000000,13.04,13.12,13.02,13.0443,38936,0
+FTRI.US,D,20230906,000000,13.08,13.11,12.97,13.02,46817,0
+FTRI.US,D,20230907,000000,12.93,12.99,12.8501,12.9049,59880,0
+FTRI.US,D,20230908,000000,12.99,13.03,12.935,12.9603,31547,0
+FTRI.US,D,20230911,000000,13.05,13.12,13.008,13.04,75711,0
+FTRI.US,D,20230912,000000,12.99,13.08,12.99,13.0309,121285,0
+FTRI.US,D,20230913,000000,12.99,13.0601,12.9516,13.02,144431,0
+FTRI.US,D,20230914,000000,13.21,13.3,13.195,13.26,50084,0
+FTRI.US,D,20230915,000000,13.26,13.33,13.22,13.2312,59803,0
+FTRI.US,D,20230918,000000,13.15,13.24,13.15,13.18,50441,0
+FTRI.US,D,20230919,000000,13.16,13.25,13.16,13.2,91331,0
+FTRI.US,D,20230920,000000,13.15,13.3899,13.15,13.21,69437,0
+FTRI.US,D,20230921,000000,13.12,13.12,12.96,12.96,90406,0
+FTRI.US,D,20230922,000000,12.88,12.95,12.81,12.815,55205,0
+FTRI.US,D,20230925,000000,12.82,12.84,12.75,12.84,27283,0
+FTRI.US,D,20230926,000000,12.76,12.76,12.59,12.6193,77491,0
+FTRI.US,D,20230927,000000,12.59,12.66,12.5,12.6,98363,0
+FTRI.US,D,20230928,000000,12.67,12.7,12.5612,12.68,64324,0
+FTRI.US,D,20230929,000000,12.87,12.87,12.59,12.629,166558,0
+FTRI.US,D,20231002,000000,12.54,12.55,12.29,12.3359,190243,0
+FTRI.US,D,20231003,000000,12.13,12.27,12.11,12.14,56632,0
+FTRI.US,D,20231004,000000,12.07,12.1,11.96,12.02,75343,0
+FTRI.US,D,20231005,000000,11.95,12.07,11.95,12.0563,55727,0
+FTRI.US,D,20231006,000000,12.04,12.24,11.94,12.1878,57907,0
+FTRI.US,D,20231009,000000,12.33,12.52,12.33,12.52,292565,0
+FTRI.US,D,20231010,000000,12.5,12.69,12.5,12.6707,151283,0
+FTRI.US,D,20231011,000000,12.66,12.7,12.57,12.6604,52209,0
+FTRI.US,D,20231012,000000,12.64,12.655,12.4879,12.545,71151,0
+FTRI.US,D,20231013,000000,12.76,12.76,12.6501,12.7013,138474,0
+FTRI.US,D,20231016,000000,12.8,12.89,12.72,12.89,137589,0
+FTRI.US,D,20231017,000000,12.88,13.02,12.8506,12.995,49494,0
+FTRI.US,D,20231018,000000,13.04,13.04,12.86,12.905,79760,0
+FTRI.US,D,20231019,000000,12.78,12.93,12.78,12.845,34541,0
+FTRI.US,D,20231020,000000,12.84,12.84,12.67,12.6726,119969,0
+FTRI.US,D,20231023,000000,12.49,12.5503,12.35,12.42,49804,0
+FTRI.US,D,20231024,000000,12.43,12.4699,12.356,12.3919,69171,0
+FTRI.US,D,20231025,000000,12.4,12.41,12.33,12.3403,54713,0
+FTRI.US,D,20231026,000000,12.25,12.3777,12.25,12.3378,65924,0
+FTRI.US,D,20231027,000000,12.63,12.63,12.266,12.3224,83852,0
+FTRI.US,D,20231030,000000,12.33,12.4496,12.3,12.3311,46430,0
+FTRI.US,D,20231031,000000,12.35,12.35,12.18,12.2225,69508,0
+FTRI.US,D,20231101,000000,12.23,12.34,12.23,12.3,23093,0
+FTRI.US,D,20231102,000000,12.43,12.525,12.396,12.5224,28435,0
+FTRI.US,D,20231103,000000,12.6399,12.7159,12.6111,12.6594,75305,0
+FTRI.US,D,20231106,000000,12.62,12.62,12.48,12.51,34353,0
+FTRI.US,D,20231107,000000,12.37,12.37,12.28,12.3228,48267,0
+FTRI.US,D,20231108,000000,12.34,12.34,12.16,12.1886,127187,0
+FTRI.US,D,20231109,000000,12.21,12.365,12.19,12.2133,71001,0
+FTRI.US,D,20231110,000000,12.18,12.2255,12.13,12.2045,57218,0
+FTRI.US,D,20231113,000000,12.13,12.32,12.13,12.2868,82174,0
+FTRI.US,D,20231114,000000,12.4,12.6681,12.4,12.6423,63244,0
+FTRI.US,D,20231115,000000,12.64,12.7801,12.64,12.695,90613,0
+FTRI.US,D,20231116,000000,12.58,12.68,12.4926,12.5506,183235,0
+FTRI.US,D,20231117,000000,12.57,12.685,12.56,12.6425,133079,0
+FTRI.US,D,20231120,000000,12.78,12.78,12.64,12.7041,39175,0
+FTRI.US,D,20231121,000000,12.67,12.729,12.641,12.6796,50703,0
+FTRI.US,D,20231122,000000,12.69,12.69,12.55,12.635,63628,0
+FTRI.US,D,20231124,000000,12.57,12.78,12.57,12.69,19950,0
+FTRI.US,D,20231127,000000,12.6899,12.6899,12.62,12.6592,59340,0
+FTRI.US,D,20231128,000000,12.75,12.83,12.6501,12.8294,358657,0
+FTRI.US,D,20231129,000000,12.78,12.785,12.69,12.7146,110576,0
+FTRI.US,D,20231130,000000,12.693,12.72,12.6303,12.67,25632,0
+FTRI.US,D,20231201,000000,12.72,12.9001,12.68,12.88,149503,0
+FTRI.US,D,20231204,000000,12.67,12.77,12.65,12.67,114075,0
+FTRI.US,D,20231205,000000,12.65,12.65,12.5,12.5163,80442,0
+FTRI.US,D,20231206,000000,12.64,12.64,12.43,12.445,138433,0
+FTRI.US,D,20231207,000000,12.47,12.57,12.46,12.5254,96596,0
+FTRI.US,D,20231208,000000,12.45,12.64,12.45,12.57,114308,0
+FTRI.US,D,20231211,000000,12.58,12.6,12.53,12.57,119979,0
+FTRI.US,D,20231212,000000,12.45,12.45,12.39,12.41,249455,0
+FTRI.US,D,20231213,000000,12.37,12.7601,12.37,12.759,84258,0
+FTRI.US,D,20231214,000000,12.85,13.11,12.85,13.037,145244,0
+FTRI.US,D,20231215,000000,12.99,13.04,12.93,12.9497,42250,0
+FTRI.US,D,20231218,000000,13.05,13.05,12.97,12.9765,117671,0
+FTRI.US,D,20231219,000000,12.99,13.24,12.99,13.23,144496,0
+FTRI.US,D,20231220,000000,13.15,13.2,12.9621,12.9621,157178,0
+FTRI.US,D,20231221,000000,13.05,13.16,13.05,13.16,82218,0
+FTRI.US,D,20231222,000000,12.92,13.07,12.92,12.97,109694,0
+FTRI.US,D,20231226,000000,12.98,13.16,12.98,13.1424,106430,0
+FTRI.US,D,20231227,000000,13.26,13.28,13.1595,13.21,223341,0
+FTRI.US,D,20231228,000000,13.11,13.21,13.0759,13.13,354795,0
+FTRI.US,D,20231229,000000,13.38,13.38,13.02,13.02,138343,0
+FTRI.US,D,20240102,000000,13.11,13.16,13.02,13.0373,63403,0
+FTRI.US,D,20240103,000000,12.88,13.0881,12.88,13.01,74818,0
+FTRI.US,D,20240104,000000,13.08,13.08,12.9207,12.95,69798,0
+FTRI.US,D,20240105,000000,12.87,13.0366,12.87,12.9359,89173,0
+FTRI.US,D,20240108,000000,12.77,12.885,12.73,12.885,52196,0
+FTRI.US,D,20240109,000000,12.79,12.8001,12.7,12.7172,34789,0
+FTRI.US,D,20240110,000000,12.72,12.72,12.6,12.6542,220073,0
+FTRI.US,D,20240111,000000,12.65,12.73,12.6,12.6975,181549,0
+FTRI.US,D,20240112,000000,12.79,12.8827,12.6905,12.7,167684,0
+FTRI.US,D,20240116,000000,12.66,12.66,12.4004,12.405,164692,0
+FTRI.US,D,20240117,000000,12.19,12.2964,12.1303,12.2448,81536,0
+FTRI.US,D,20240118,000000,12.2,12.261,12.17,12.24,78565,0
+FTRI.US,D,20240119,000000,12.34,12.34,12.18,12.2981,110000,0
+FTRI.US,D,20240122,000000,12.16,12.16,11.951,11.98,138363,0
+FTRI.US,D,20240123,000000,11.94,12.1001,11.94,12.08,91584,0
+FTRI.US,D,20240124,000000,12.24,12.2902,12.12,12.12,174038,0
+FTRI.US,D,20240125,000000,12.3,12.362,12.24,12.35,57311,0
+FTRI.US,D,20240126,000000,12.42,12.46,12.37,12.4497,86642,0
+FTRI.US,D,20240129,000000,12.56,12.56,12.36,12.52,147534,0
+FTRI.US,D,20240130,000000,12.43,12.55,12.41,12.5361,265275,0
+FTRI.US,D,20240131,000000,12.62,12.62,12.39,12.42,81488,0
+FTRI.US,D,20240201,000000,12.43,12.66,12.43,12.6259,172631,0
+FTRI.US,D,20240202,000000,12.46,12.475,12.39,12.4284,89681,0
+FTRI.US,D,20240205,000000,12.3,12.34,12.23,12.285,221861,0
+FTRI.US,D,20240206,000000,12.3,12.4513,12.3,12.41,123224,0
+FTRI.US,D,20240207,000000,12.36,12.43,12.355,12.4,116513,0
+FTRI.US,D,20240208,000000,12.4,12.4,12.3104,12.33,58502,0
+FTRI.US,D,20240209,000000,12.3,12.3188,12.23,12.2894,98616,0
+FTRI.US,D,20240212,000000,12.23,12.415,12.23,12.385,49477,0
+FTRI.US,D,20240213,000000,12.2,12.23,12.0101,12.0743,342922,0
+FTRI.US,D,20240214,000000,12.14,12.2,12.1063,12.1525,75616,0
+FTRI.US,D,20240215,000000,12.28,12.3698,12.196,12.345,78530,0
+FTRI.US,D,20240216,000000,12.31,12.4896,12.31,12.4297,56201,0
+FTRI.US,D,20240220,000000,12.5,12.5,12.3506,12.38,46165,0
+FTRI.US,D,20240221,000000,12.45,12.45,12.39,12.4368,113353,0
+FTRI.US,D,20240222,000000,12.43,12.54,12.43,12.52,104319,0
+FTRI.US,D,20240223,000000,12.4,12.5299,12.4,12.49,186735,0
+FTRI.US,D,20240226,000000,12.53,12.53,12.4,12.475,70242,0
+FTRI.US,D,20240227,000000,12.56,12.56,12.48,12.5252,173267,0
+FTRI.US,D,20240228,000000,12.6,12.6,12.315,12.325,96120,0
+FTRI.US,D,20240229,000000,12.33,12.4401,12.33,12.41,97321,0
+FTRI.US,D,20240301,000000,12.5,12.615,12.48,12.5788,112765,0
+FTRI.US,D,20240304,000000,12.55,12.585,12.53,12.5361,94909,0
+FTRI.US,D,20240305,000000,12.52,12.6305,12.5,12.51,85229,0
+FTRI.US,D,20240306,000000,12.61,12.775,12.61,12.725,59600,0
+FTRI.US,D,20240307,000000,12.81,12.89,12.81,12.855,169932,0
+FTRI.US,D,20240308,000000,12.65,12.77,12.65,12.7,74869,0
+FTRI.US,D,20240311,000000,12.68,12.7499,12.6301,12.71,43866,0
+FTRI.US,D,20240312,000000,12.78,12.78,12.6501,12.7429,76451,0
+FTRI.US,D,20240313,000000,12.72,12.92,12.72,12.8578,224212,0
+FTRI.US,D,20240314,000000,12.93,12.93,12.73,12.8,426460,0
+FTRI.US,D,20240315,000000,12.76,12.8701,12.76,12.845,152177,0
+FTRI.US,D,20240318,000000,12.85,12.85,12.78,12.81,90401,0
+FTRI.US,D,20240319,000000,12.82,12.89,12.8,12.85,35367,0
+FTRI.US,D,20240320,000000,12.88,13.085,12.835,13.05,117234,0
+FTRI.US,D,20240321,000000,13.12,13.12,13.01,13.0241,80219,0
+FTRI.US,D,20240322,000000,12.87,12.97,12.86,12.87,38485,0
+FTRI.US,D,20240325,000000,12.96,13.05,12.96,12.96,55454,0
+FTRI.US,D,20240326,000000,13.06,13.06,12.9,12.9,38551,0
+FTRI.US,D,20240327,000000,13.01,13.14,12.9546,13.14,47920,0
+FTRI.US,D,20240328,000000,13.23,13.2985,13.1943,13.2748,225839,0
+FTRI.US,D,20240401,000000,13.29,13.3401,13.2709,13.3,38708,0
+FTRI.US,D,20240402,000000,13.3,13.46,13.3,13.4007,76826,0
+FTRI.US,D,20240403,000000,13.38,13.55,13.38,13.5378,52726,0
+FTRI.US,D,20240404,000000,13.59,13.69,13.5,13.5096,57271,0
+FTRI.US,D,20240405,000000,13.43,13.59,13.4101,13.55,73818,0
+FTRI.US,D,20240408,000000,13.57,13.66,13.53,13.5494,44383,0
+FTRI.US,D,20240409,000000,13.6,13.7,13.58,13.6688,30814,0
+FTRI.US,D,20240410,000000,13.53,13.62,13.4786,13.57,166581,0
+FTRI.US,D,20240411,000000,13.58,13.65,13.49,13.6234,50435,0
+FTRI.US,D,20240412,000000,13.59,13.65,13.33,13.3702,39304,0
+FTRI.US,D,20240415,000000,13.45,13.4942,13.285,13.325,50995,0
+FTRI.US,D,20240416,000000,13.195,13.269,13.12,13.2264,101319,0
+FTRI.US,D,20240417,000000,13.26,13.378,13.18,13.235,87400,0
+FTRI.US,D,20240418,000000,13.3,13.37,13.27,13.3016,50753,0
+FTRI.US,D,20240419,000000,13.346,13.465,13.346,13.44,58086,0
+FTRI.US,D,20240422,000000,13.38,13.3978,13.21,13.3545,59413,0
+FTRI.US,D,20240423,000000,13.23,13.41,13.23,13.36,67626,0
+FTRI.US,D,20240424,000000,13.39,13.4,13.3311,13.37,41394,0
+FTRI.US,D,20240425,000000,13.27,13.4801,13.27,13.4671,31826,0
+FTRI.US,D,20240426,000000,13.5,13.61,13.5,13.5733,77290,0
+FTRI.US,D,20240429,000000,13.6,13.7099,13.59,13.696,32717,0
+FTRI.US,D,20240430,000000,13.59,13.59,13.32,13.3327,71441,0
+FTRI.US,D,20240501,000000,13.23,13.42,13.23,13.2863,80466,0
+FTRI.US,D,20240502,000000,13.3,13.45,13.3,13.4199,50576,0
+FTRI.US,D,20240503,000000,13.56,13.56,13.41,13.505,60424,0
+FTRI.US,D,20240506,000000,13.53,13.64,13.53,13.62,57794,0
+FTRI.US,D,20240507,000000,13.63,13.67,13.62,13.64,35731,0
+FTRI.US,D,20240508,000000,13.54,13.7099,13.54,13.68,35057,0
+FTRI.US,D,20240509,000000,13.65,13.875,13.65,13.8682,42986,0
+FTRI.US,D,20240510,000000,13.94,14.04,13.905,13.93,36031,0
+FTRI.US,D,20240513,000000,13.9,14,13.855,13.87,51022,0
+FTRI.US,D,20240514,000000,13.89,13.96,13.88,13.9302,118421,0
+FTRI.US,D,20240515,000000,13.97,13.97,13.7301,13.9079,53327,0
+FTRI.US,D,20240516,000000,13.86,13.8889,13.82,13.86,39732,0
+FTRI.US,D,20240517,000000,13.92,13.968,13.8801,13.96,43429,0
+FTRI.US,D,20240520,000000,14.03,14.1199,13.98,14.09,78647,0
+FTRI.US,D,20240521,000000,14.06,14.07,14,14.0254,21330,0
+FTRI.US,D,20240522,000000,13.89,13.9,13.75,13.7855,124724,0
+FTRI.US,D,20240523,000000,13.83,13.85,13.63,13.6568,38678,0
+FTRI.US,D,20240524,000000,13.8,13.8,13.69,13.7097,80680,0
+FTRI.US,D,20240528,000000,13.96,13.96,13.7901,13.8412,60186,0
+FTRI.US,D,20240529,000000,13.77,13.77,13.56,13.56,109967,0
+FTRI.US,D,20240530,000000,13.62,13.69,13.5771,13.62,64264,0
+FTRI.US,D,20240531,000000,13.65,13.79,13.62,13.7755,39464,0
+FTRI.US,D,20240603,000000,13.76,13.81,13.63,13.7014,44121,0
+FTRI.US,D,20240604,000000,13.5,13.5,13.36,13.4,44622,0
+FTRI.US,D,20240605,000000,13.41,13.44,13.33,13.4201,30306,0
+FTRI.US,D,20240606,000000,13.39,13.58,13.39,13.5606,36997,0
+FTRI.US,D,20240607,000000,13.31,13.405,13.23,13.2441,64172,0
+FTRI.US,D,20240610,000000,13.27,13.38,13.22,13.3694,31394,0
+FTRI.US,D,20240611,000000,13.33,13.33,13.15,13.21,49080,0
+FTRI.US,D,20240612,000000,13.39,13.39,13.1971,13.2244,47302,0
+FTRI.US,D,20240613,000000,13.1,13.1564,12.96,12.9956,38816,0
+FTRI.US,D,20240614,000000,12.92,12.93,12.8488,12.9009,37040,0
+FTRI.US,D,20240617,000000,12.79,12.93,12.79,12.9105,29438,0
+FTRI.US,D,20240618,000000,12.98,13.04,12.9546,13.0139,65080,0
+FTRI.US,D,20240620,000000,13.12,13.23,13.12,13.195,95872,0
+FTRI.US,D,20240621,000000,13.04,13.11,13.0225,13.0719,49647,0
+FTRI.US,D,20240624,000000,13.09,13.37,13.09,13.3586,28744,0
+FTRI.US,D,20240625,000000,13.2201,13.226,13.14,13.1653,65416,0
+FTRI.US,D,20240626,000000,13.05,13.155,13.001,13.1518,76099,0
+FTRI.US,D,20240627,000000,13.03,13.03,12.9452,12.994,89219,0
+FTRI.US,D,20240628,000000,13.16,13.16,12.94,12.97,93845,0
+FTRI.US,D,20240701,000000,13.05,13.11,12.9055,12.93,88631,0
+FTRI.US,D,20240702,000000,12.96,13.0053,12.91,12.9672,87590,0
+FTRI.US,D,20240703,000000,13.05,13.19,13.05,13.1161,30375,0
+FTRI.US,D,20240705,000000,13.18,13.19,13.1001,13.1745,26452,0
+FTRI.US,D,20240708,000000,13.16,13.1961,13.08,13.146,47782,0
+FTRI.US,D,20240709,000000,13.11,13.19,13.1,13.105,459997,0
+FTRI.US,D,20240710,000000,13.1,13.21,13.1,13.2,36220,0
+FTRI.US,D,20240711,000000,13.25,13.4801,13.25,13.4754,28634,0
+FTRI.US,D,20240712,000000,13.53,13.6,13.48,13.505,440432,0
+FTRI.US,D,20240715,000000,13.46,13.54,13.39,13.4714,25773,0
+FTRI.US,D,20240716,000000,13.44,13.62,13.41,13.62,54357,0
+FTRI.US,D,20240717,000000,13.54,13.65,13.47,13.55,96673,0
+FTRI.US,D,20240718,000000,13.52,13.545,13.325,13.34,74593,0
+FTRI.US,D,20240719,000000,13.32,13.32,13.2201,13.27,34235,0
+FTRI.US,D,20240722,000000,13.24,13.32,13.18,13.3106,108552,0
+FTRI.US,D,20240723,000000,13.17,13.26,13.1593,13.2,72756,0
+FTRI.US,D,20240724,000000,13.17,13.32,13.1,13.13,83567,0
+FTRI.US,D,20240725,000000,12.93,13.213,12.83,13.16,123680,0
+FTRI.US,D,20240726,000000,13.23,13.305,13.19,13.28,81735,0
+FTRI.US,D,20240729,000000,13.28,13.31,13.15,13.26,48775,0
+FTRI.US,D,20240730,000000,13.22,13.3218,13.21,13.29,73522,0
+FTRI.US,D,20240731,000000,13.35,13.56,13.35,13.48,53010,0
+FTRI.US,D,20240801,000000,13.46,13.6,13.2,13.28,41884,0
+FTRI.US,D,20240802,000000,13.12,13.14,12.86,12.93,31682,0
+FTRI.US,D,20240805,000000,12.46,12.69,12.42,12.63,99080,0
+FTRI.US,D,20240806,000000,12.67,12.8701,12.6,12.73,51811,0
+FTRI.US,D,20240807,000000,12.9,12.96,12.66,12.66,41805,0
+FTRI.US,D,20240808,000000,12.74,12.96,12.74,12.9,70991,0
+FTRI.US,D,20240809,000000,12.95,12.965,12.81,12.9,166186,0
+FTRI.US,D,20240812,000000,12.95,13.091,12.95,13.07,97403,0
+FTRI.US,D,20240813,000000,13.03,13.17,13.03,13.16,25281,0
+FTRI.US,D,20240814,000000,13.15,13.15,13.05,13.11,63044,0
+FTRI.US,D,20240815,000000,13.17,13.285,13.16,13.22,143390,0
+FTRI.US,D,20240816,000000,13.21,13.32,13.21,13.3,30561,0
+FTRI.US,D,20240819,000000,13.3,13.46,13.3,13.4,228598,0
+FTRI.US,D,20240820,000000,13.41,13.41,13.26,13.26,61810,0
+FTRI.US,D,20240821,000000,13.33,13.4,13.31,13.3663,62626,0
+FTRI.US,D,20240822,000000,13.38,13.38,13.23,13.24,42137,0
+FTRI.US,D,20240823,000000,13.33,13.53,13.29,13.5242,97161,0
+FTRI.US,D,20240826,000000,13.57,13.6601,13.56,13.58,29689,0
+FTRI.US,D,20240827,000000,13.55,13.565,13.49,13.51,55759,0
+FTRI.US,D,20240828,000000,13.43,13.45,13.37,13.4,42135,0
+FTRI.US,D,20240829,000000,13.42,13.52,13.42,13.46,28716,0
+FTRI.US,D,20240830,000000,13.49,13.49,13.32,13.42,64934,0
+FTRI.US,D,20240903,000000,13.2,13.21,12.97,12.99,47221,0
+FTRI.US,D,20240904,000000,12.99,13.06,12.92,12.9263,51994,0
+FTRI.US,D,20240905,000000,13,13.0352,12.8911,12.9,48709,0
+FTRI.US,D,20240906,000000,12.92,12.92,12.6401,12.6604,23195,0
+FTRI.US,D,20240909,000000,12.77,12.77,12.69,12.705,41317,0
+FTRI.US,D,20240910,000000,12.63,12.7,12.54,12.7,728793,0
+FTRI.US,D,20240911,000000,12.68,12.74,12.51,12.7269,45090,0
+FTRI.US,D,20240912,000000,12.79,12.96,12.79,12.9333,33699,0
+FTRI.US,D,20240913,000000,12.98,13.13,12.98,13.1002,28833,0
+FTRI.US,D,20240916,000000,13.14,13.17,13.04,13.1338,13732,0
+FTRI.US,D,20240917,000000,13.12,13.24,13.12,13.1958,18908,0
+FTRI.US,D,20240918,000000,13.24,13.375,13.135,13.17,375520,0
+FTRI.US,D,20240919,000000,13.39,13.4128,13.29,13.395,68872,0
+FTRI.US,D,20240920,000000,13.41,13.41,13.2925,13.3268,42151,0
+FTRI.US,D,20240923,000000,13.41,13.54,13.41,13.47,82184,0
+FTRI.US,D,20240924,000000,13.64,13.76,13.64,13.75,58704,0
+FTRI.US,D,20240925,000000,13.7,13.7,13.51,13.5352,43139,0
+FTRI.US,D,20240926,000000,13.49,13.55,13.48,13.49,49615,0
+FTRI.US,D,20240927,000000,13.58,13.62,13.49,13.55,39184,0
+FTRI.US,D,20240930,000000,13.53,13.53,13.39,13.4878,32530,0
+FTRI.US,D,20241001,000000,13.51,13.69,13.49,13.66,157881,0
+FTRI.US,D,20241002,000000,13.76,13.85,13.7,13.7264,30748,0
+FTRI.US,D,20241003,000000,13.63,13.68,13.56,13.6496,26433,0
+FTRI.US,D,20241004,000000,13.74,13.765,13.7,13.7308,16011,0
+FTRI.US,D,20241007,000000,13.66,13.7101,13.64,13.685,29730,0
+FTRI.US,D,20241008,000000,13.56,13.56,13.41,13.4998,42129,0
+FTRI.US,D,20241009,000000,13.38,13.4501,13.35,13.4456,29254,0
+FTRI.US,D,20241010,000000,13.44,13.5945,13.44,13.5945,14771,0
+FTRI.US,D,20241011,000000,13.59,13.7001,13.59,13.685,31860,0
+FTRI.US,D,20241014,000000,13.56,13.6116,13.5254,13.61,66756,0
+FTRI.US,D,20241015,000000,13.47,13.5099,13.39,13.4004,38498,0
+FTRI.US,D,20241016,000000,13.44,13.5401,13.44,13.455,65810,0
+FTRI.US,D,20241017,000000,13.46,13.46,13.4,13.4163,20824,0
+FTRI.US,D,20241018,000000,13.48,13.5201,13.42,13.4954,26263,0
+FTRI.US,D,20241021,000000,13.53,13.56,13.41,13.435,13473,0
+FTRI.US,D,20241022,000000,13.48,13.561,13.42,13.475,24417,0
+FTRI.US,D,20241023,000000,13.37,13.42,13.32,13.38,53290,0
+FTRI.US,D,20241024,000000,13.42,13.42,13.26,13.3696,27857,0
+FTRI.US,D,20241025,000000,13.38,13.42,13.29,13.3207,33311,0
+FTRI.US,D,20241028,000000,13.2,13.28,13.2,13.2696,35520,0
+FTRI.US,D,20241029,000000,13.213,13.25,13.15,13.17,21479,0
+FTRI.US,D,20241030,000000,13.18,13.26,13.15,13.17,32186,0
+FTRI.US,D,20241031,000000,13.12,13.130452,13.03,13.05,44629,0
+FTRI.US,D,20241101,000000,13.15,13.2,13.04,13.04,19618,0
+FTRI.US,D,20241104,000000,13.18,13.28,13.14,13.17,30843,0
+FTRI.US,D,20241105,000000,13.2209,13.2809,13.21,13.2809,23297,0
+FTRI.US,D,20241106,000000,13.15,13.18,13.04,13.1617,23385,0
+FTRI.US,D,20241107,000000,13.3,13.3741,13.2599,13.365,33801,0
+FTRI.US,D,20241108,000000,13.22,13.22,13.06,13.1299,41311,0
+FTRI.US,D,20241111,000000,13.03,13.04,12.94,12.95,57867,0
+FTRI.US,D,20241112,000000,12.85,12.85,12.6648,12.7,30781,0
+FTRI.US,D,20241113,000000,12.7,12.72,12.63,12.65,35319,0
+FTRI.US,D,20241114,000000,12.66,12.78,12.66,12.725,29394,0
+FTRI.US,D,20241115,000000,12.76,12.83,12.67,12.715,48362,0
+FTRI.US,D,20241118,000000,12.835,12.93,12.8321,12.93,52006,0
+FTRI.US,D,20241119,000000,12.97,12.98,12.89,12.9799,56323,0
+FTRI.US,D,20241120,000000,12.96,12.9912,12.911,12.9912,67145,0
+FTRI.US,D,20241121,000000,13.02,13.1299,13.02,13.12,40512,0
+FTRI.US,D,20241122,000000,13.12,13.17,13.12,13.1616,43850,0
+FTRI.US,D,20241125,000000,13.12,13.16,13.06,13.09,28585,0
+FTRI.US,D,20241126,000000,13.06,13.06,12.93,13,54506,0
+FTRI.US,D,20241127,000000,13.07,13.17,13.05,13.07,31861,0
+FTRI.US,D,20241129,000000,13.1,13.1891,13.1,13.1651,8415,0
+FTRI.US,D,20241202,000000,13.14,13.17,13.015,13.0847,42211,0
+FTRI.US,D,20241203,000000,13.15,13.24,13.15,13.19,26516,0
+FTRI.US,D,20241204,000000,13.18,13.19,12.98,12.99,29327,0
+FTRI.US,D,20241205,000000,13,13.05,12.9254,12.99,65147,0
+FTRI.US,D,20241206,000000,12.99,12.99,12.8,12.83,37799,0
+FTRI.US,D,20241209,000000,13.03,13.2,13.01,13.04,34333,0
+FTRI.US,D,20241210,000000,13.01,13.05,12.9,12.94,80531,0
+FTRI.US,D,20241211,000000,12.97,13.06,12.94,13.06,30832,0
+FTRI.US,D,20241212,000000,13.01,13.01,12.855,12.86,83332,0
+FTRI.US,D,20241213,000000,12.75,12.75,12.57,12.62,112804,0
+FTRI.US,D,20241216,000000,12.61,12.65,12.44,12.45,36804,0
+FTRI.US,D,20241217,000000,12.39,12.39,12.28,12.33,195268,0
+FTRI.US,D,20241218,000000,12.34,12.34,11.86,11.89,46578,0
+FTRI.US,D,20241219,000000,11.97,12.0391,11.81,11.82,74295,0
+FTRI.US,D,20241220,000000,11.79,11.985,11.79,11.8986,39079,0
+FTRI.US,D,20241223,000000,11.885,11.99,11.81,11.99,105696,0
+FTRI.US,D,20241224,000000,12,12.02,11.9251,12.014,39198,0
+FTRI.US,D,20241226,000000,11.99,12.06,11.98,12,139961,0
+FTRI.US,D,20241227,000000,11.94,12.0101,11.91,11.955,102168,0
+FTRI.US,D,20241230,000000,11.91,11.97,11.83,11.93,485587,0
+FTRI.US,D,20241231,000000,12,12.0455,11.95,12.0259,182289,0
+FTRI.US,D,20250102,000000,12.12,12.24,12.12,12.18,28437,0
+FTRI.US,D,20250103,000000,12.24,12.28,12.18,12.24,67799,0
+FTRI.US,D,20250106,000000,12.33,12.43,12.265,12.27,35917,0
+FTRI.US,D,20250107,000000,12.36,12.41,12.28,12.3126,33881,0
+FTRI.US,D,20250108,000000,12.26,12.375,12.26,12.37,24577,0
+FTRI.US,D,20250110,000000,12.39,12.48,12.3,12.32,48906,0
+FTRI.US,D,20250113,000000,12.32,12.47,12.32,12.43,256107,0
+FTRI.US,D,20250114,000000,12.46,12.54,12.43,12.535,171759,0
+FTRI.US,D,20250115,000000,12.75,12.75,12.56,12.64,176827,0
+FTRI.US,D,20250116,000000,12.61,12.635,12.56,12.6,132321,0
+FTRI.US,D,20250117,000000,12.57,12.69,12.57,12.653,14030,0
+FTRI.US,D,20250121,000000,12.68,12.745,12.65,12.7419,27234,0
+FTRI.US,D,20250122,000000,12.74,12.7594,12.61,12.61,31292,0
+FTRI.US,D,20250123,000000,12.59,12.6799,12.5596,12.66,17707,0
+FTRI.US,D,20250124,000000,12.67,12.67,12.58,12.59,13585,0
+FTRI.US,D,20250127,000000,12.49,12.62,12.49,12.615,33457,0
+FTRI.US,D,20250128,000000,12.58,12.58,12.46,12.5,28044,0
+FTRI.US,D,20250129,000000,12.51,12.61,12.51,12.5905,13882,0
+FTRI.US,D,20250130,000000,12.69,12.7999,12.66,12.7612,35645,0
+FTRI.US,D,20250131,000000,12.71,12.752482,12.56,12.56,22269,0
+FTRI.US,D,20250203,000000,12.49,12.63,12.33,12.5804,49564,0
+FTRI.US,D,20250204,000000,12.64,12.755,12.64,12.69,17773,0
+FTRI.US,D,20250205,000000,12.69,12.72,12.6362,12.645,28146,0
+FTRI.US,D,20250206,000000,12.75,12.75,12.52,12.62,50983,0
+FTRI.US,D,20250207,000000,12.67,12.72,12.58,12.595,22664,0
+FTRI.US,D,20250210,000000,12.72,12.78,12.72,12.7702,20688,0
+FTRI.US,D,20250211,000000,12.78,12.786344,12.692,12.76,12430,0
+FTRI.US,D,20250212,000000,12.68,12.72,12.59,12.6428,32110,0
+FTRI.US,D,20250213,000000,12.64,12.8241,12.63,12.815,14319,0
+FTRI.US,D,20250214,000000,12.81,12.82,12.66,12.6642,30721,0
+FTRI.US,D,20250218,000000,12.69,12.81,12.63,12.77,46684,0
+FTRI.US,D,20250219,000000,12.74,12.8,12.74,12.775,30196,0
+FTRI.US,D,20250220,000000,12.8,12.89,12.8,12.8673,43967,0
+FTRI.US,D,20250221,000000,12.85,12.85,12.61,12.62,131386,0
+FTRI.US,D,20250224,000000,12.67,12.6705,12.6,12.62,56756,0
+FTRI.US,D,20250225,000000,12.625,12.6683,12.507515,12.6338,36595,0
+FTRI.US,D,20250226,000000,12.63,12.6867,12.58,12.6319,22030,0
+FTRI.US,D,20250227,000000,12.61,12.62,12.4797,12.4797,13979,0
+FTRI.US,D,20250228,000000,12.38,12.48,12.35,12.48,17198,0
+FTRI.US,D,20250303,000000,12.63,12.6702,12.24,12.3,50455,0
+FTRI.US,D,20250304,000000,12.25,12.341,12.0903,12.2221,39904,0
+FTRI.US,D,20250305,000000,12.26,12.5399,12.26,12.5399,29441,0
+FTRI.US,D,20250306,000000,12.5,12.63,12.491,12.5261,35265,0
+FTRI.US,D,20250307,000000,12.66,12.7,12.53,12.6753,298259,0
+FTRI.US,D,20250310,000000,12.6,12.63,12.4,12.4915,41656,0
+FTRI.US,D,20250311,000000,12.52,12.6534,12.5,12.6002,69680,0
+FTRI.US,D,20250312,000000,12.64,12.69,12.5508,12.645,49568,0
+FTRI.US,D,20250313,000000,12.65,12.78,12.622733,12.7,18071,0
+FTRI.US,D,20250314,000000,12.765,12.935,12.765,12.9281,28237,0
+FTRI.US,D,20250317,000000,12.94,13.1983,12.94,13.16,53248,0
+FTRI.US,D,20250318,000000,13.24,13.25,13.1303,13.2,21628,0
+FTRI.US,D,20250319,000000,13.18,13.31,13.1711,13.26,44514,0
+FTRI.US,D,20250320,000000,13.25,13.3,13.2,13.26,32590,0
+FTRI.US,D,20250321,000000,13.17,13.1701,13.079765,13.15,19921,0
+FTRI.US,D,20250324,000000,13.24,13.3544,13.24,13.25,37292,0
+FTRI.US,D,20250325,000000,13.34,13.42,13.338,13.34,22257,0
+FTRI.US,D,20250326,000000,13.38,13.4232,13.3,13.33,21797,0
+FTRI.US,D,20250327,000000,13.26,13.38,13.23,13.33,39852,0
+FTRI.US,D,20250328,000000,13.32,13.3274,13.1759,13.21,20881,0
+FTRI.US,D,20250331,000000,13.15,13.2491,13,13.24,11791,0
+FTRI.US,D,20250401,000000,13.19,13.31,13.18,13.31,11779,0
+FTRI.US,D,20250402,000000,13.22,13.3,13.16,13.29,36247,0
+FTRI.US,D,20250403,000000,12.98,13.11,12.89,12.89,69239,0
+FTRI.US,D,20250404,000000,12.42,12.42,11.87,11.98,65415,0
+FTRI.US,D,20250407,000000,11.64,12.29,11.54,11.77,54700,0
+FTRI.US,D,20250408,000000,12.23,12.23,11.391,11.5154,25781,0
+FTRI.US,D,20250409,000000,11.52,13.37,11.5,12.34,61204,0
+FTRI.US,D,20250410,000000,12.15,12.3051,11.9503,12.21,98692,0
+FTRI.US,D,20250411,000000,12.37,12.7,12.37,12.66,31511,0
+FTRI.US,D,20250414,000000,12.72,12.8899,12.7,12.8,59950,0
+FTRI.US,D,20250415,000000,12.84,12.8659,12.7701,12.78,21369,0
+FTRI.US,D,20250416,000000,12.96,13.03,12.856386,12.91,46713,0
+FTRI.US,D,20250417,000000,12.93,13.0774,12.91,13.01,28407,0
+FTRI.US,D,20250421,000000,13.13,13.13,12.84,12.94,25279,0
+FTRI.US,D,20250422,000000,13.13,13.25,13.12,13.12,25016,0
+FTRI.US,D,20250423,000000,13.16,13.16,12.9904,13.01,21042,0
+FTRI.US,D,20250424,000000,13.13,13.27,13.1,13.2689,32200,0
+FTRI.US,D,20250425,000000,13.1,13.19,13.0927,13.16,23541,0
+FTRI.US,D,20250428,000000,13.15,13.2871,13.15,13.26,36656,0
+FTRI.US,D,20250429,000000,13.21,13.24,13.1601,13.18,25023,0
+FTRI.US,D,20250430,000000,13.01,13.1278,12.95,13.1278,52250,0
+FTRI.US,D,20250501,000000,13,13.0765,12.965,13,29935,0
+FTRI.US,D,20250502,000000,13.18,13.18,13.05,13.12,21345,0
+FTRI.US,D,20250505,000000,13.12,13.12,13.02,13.1,66478,0
+FTRI.US,D,20250506,000000,13.2001,13.27,13.18,13.2657,60349,0
+FTRI.US,D,20250507,000000,13.23,13.27,13.16,13.21,18567,0
+FTRI.US,D,20250508,000000,13.25,13.32,13.21,13.25,23381,0
+FTRI.US,D,20250509,000000,13.34,13.4,13.25,13.4,378399,0
+FTRI.US,D,20250512,000000,13.5,13.51,13.27,13.34,35666,0
+FTRI.US,D,20250513,000000,13.38,13.48,13.345,13.47,45280,0
+FTRI.US,D,20250514,000000,13.37,13.37,13.27,13.2843,121326,0
+FTRI.US,D,20250515,000000,13.28,13.38,13.25,13.38,115940,0
+FTRI.US,D,20250516,000000,13.32,13.46,13.31,13.4358,13487,0
+FTRI.US,D,20250519,000000,13.3903,13.54,13.3903,13.54,23194,0
+FTRI.US,D,20250520,000000,13.5,13.6299,13.5,13.6104,17348,0
+FTRI.US,D,20250521,000000,13.64,13.725,13.623435,13.65,15699,0
+FTRI.US,D,20250522,000000,13.55,13.61,13.48,13.54,36588,0
+FTRI.US,D,20250523,000000,13.53,13.73,13.53,13.7272,14102,0
+FTRI.US,D,20250527,000000,13.775,13.79,13.72,13.72,56962,0
+FTRI.US,D,20250528,000000,13.77,13.77,13.665688,13.68,189329,0
+FTRI.US,D,20250529,000000,13.73,13.76,13.671,13.7,20929,0
+FTRI.US,D,20250530,000000,13.67,13.68,13.5702,13.65,29180,0
+FTRI.US,D,20250602,000000,13.83,14,13.83,14,202395,0
+FTRI.US,D,20250603,000000,13.92,14,13.865,13.97,41292,0
+FTRI.US,D,20250604,000000,14,14.05,13.97,13.97,22475,0
+FTRI.US,D,20250605,000000,14.051,14.11,13.96,13.97,26465,0
+FTRI.US,D,20250606,000000,14.03,14.03,13.94,13.94,31082,0
+FTRI.US,D,20250609,000000,13.97,14.09,13.96,14.0257,22886,0
+FTRI.US,D,20250610,000000,14.09,14.1,14.0418,14.0725,13101,0
+FTRI.US,D,20250611,000000,14.1,14.17,14.05,14.1537,92289,0
+FTRI.US,D,20250612,000000,14.18,14.31,14.15,14.31,17876,0
+FTRI.US,D,20250613,000000,14.45,14.53,14.4425,14.53,14356,0
+FTRI.US,D,20250616,000000,14.6154,14.65,14.517,14.55,235799,0
+FTRI.US,D,20250617,000000,14.59,14.59,14.51,14.51,42847,0
+FTRI.US,D,20250618,000000,14.58,14.59,14.45,14.47,146098,0
+FTRI.US,D,20250620,000000,14.44,14.44,14.33,14.33,42480,0
+FTRI.US,D,20250623,000000,14.39,14.46,14.38,14.42,107901,0
+FTRI.US,D,20250624,000000,14.37,14.39,14.31,14.35,28538,0
+FTRI.US,D,20250625,000000,14.31,14.31,14.2221,14.23,35035,0
+FTRI.US,D,20250626,000000,14.26,14.3494,14.26,14.3183,17951,0
+FTRI.US,D,20250627,000000,14.27,14.27,14.13,14.16,331230,0
+FTRI.US,D,20250630,000000,14.18,14.24,14.11,14.23,37983,0
+FTRI.US,D,20250701,000000,14.29,14.4408,14.27,14.41,29054,0
+FTRI.US,D,20250702,000000,14.411,14.5703,14.411,14.5703,19464,0
+FTRI.US,D,20250703,000000,14.6,14.6,14.53,14.5504,16858,0
+FTRI.US,D,20250707,000000,14.45,14.5,14.4202,14.45,18789,0
+FTRI.US,D,20250708,000000,14.48,14.58,14.4,14.49,62643,0
+FTRI.US,D,20250709,000000,14.54,14.5535,14.45,14.53,13321,0
+FTRI.US,D,20250710,000000,14.55,14.5757,14.49,14.5303,13192,0
+FTRI.US,D,20250711,000000,14.49,14.55,14.44,14.5175,14664,0
+FTRI.US,D,20250714,000000,14.57,14.57,14.4806,14.4903,12112,0
+FTRI.US,D,20250715,000000,14.48,14.48,14.28,14.299,34628,0
+FTRI.US,D,20250716,000000,14.3,14.3,14.2,14.3,15351,0
+FTRI.US,D,20250717,000000,14.24,14.2798,14.19,14.2789,29481,0
+FTRI.US,D,20250718,000000,14.35,14.44,14.3435,14.3435,11532,0
+FTRI.US,D,20250721,000000,14.48,14.5879,14.4777,14.4777,34029,0
+FTRI.US,D,20250722,000000,14.58,14.815,14.58,14.7847,16762,0
+FTRI.US,D,20250723,000000,14.74,14.84,14.74,14.7746,24096,0
+FTRI.US,D,20250724,000000,14.7,14.7893,14.67,14.6827,11624,0
+FTRI.US,D,20250725,000000,14.65,14.72,14.6229,14.715,26023,0
+FTRI.US,D,20250728,000000,14.65,14.65,14.47,14.52,17771,0
+FTRI.US,D,20250729,000000,14.57,14.6,14.52,14.5981,16021,0
+FTRI.US,D,20250730,000000,14.53,14.53,14.185,14.2573,50602,0
+FTRI.US,D,20250731,000000,14.16,14.2,14.101,14.116,29876,0
+FTRI.US,D,20250801,000000,14.14,14.15,14.06,14.1227,25037,0
+FTRI.US,D,20250804,000000,14.21,14.34,14.21,14.33,107048,0
+FTRI.US,D,20250805,000000,14.38,14.4063,14.3206,14.405,28875,0
+FTRI.US,D,20250806,000000,14.4,14.4299,14.3354,14.3354,27478,0
+FTRI.US,D,20250807,000000,14.42,14.42,14.31,14.3824,48962,0
+FTRI.US,D,20250808,000000,14.45,14.4775,14.4221,14.4229,25513,0
+FTRI.US,D,20250811,000000,14.41,14.42,14.345,14.3923,35439,0
+FTRI.US,D,20250812,000000,14.45,14.49,14.4107,14.4536,47249,0
+FTRI.US,D,20250813,000000,14.52,14.6193,14.51,14.6193,9579,0
+FTRI.US,D,20250814,000000,14.54,14.54,14.4574,14.54,23730,0
+FTRI.US,D,20250815,000000,14.59,14.59,14.53,14.56,5467,0
+FTRI.US,D,20250818,000000,14.54,14.54,14.47,14.49,8640,0
+FTRI.US,D,20250819,000000,14.4846,14.4846,14.38,14.4172,11746,0
+FTRI.US,D,20250820,000000,14.5399,14.545,14.48,14.5254,10579,0
+FTRI.US,D,20250821,000000,14.54,14.615,14.5399,14.615,8581,0
+FTRI.US,D,20250822,000000,14.63,14.8565,14.63,14.8367,20559,0
+FTRI.US,D,20250825,000000,14.87,14.897,14.85,14.8698,10077,0
+FTRI.US,D,20250826,000000,14.86,14.9351,14.86,14.935,16330,0
+FTRI.US,D,20250827,000000,14.88,14.93,14.85,14.925,19889,0
+FTRI.US,D,20250828,000000,14.91,14.93,14.83,14.92,45121,0
+FTRI.US,D,20250829,000000,14.92,14.9999,14.92,14.985,22184,0
+FTRI.US,D,20250902,000000,14.96,15.07,14.9,15.05,199822,0
+FTRI.US,D,20250903,000000,15.06,15.06,15.01,15.0183,13313,0
+FTRI.US,D,20250904,000000,14.93,15.01,14.8823,15,34625,0
+FTRI.US,D,20250905,000000,15.13,15.18,15.11,15.1796,17805,0
+FTRI.US,D,20250908,000000,15.22,15.22,15.07,15.1978,23162,0
+FTRI.US,D,20250909,000000,15.23,15.26,15.06,15.0766,57267,0
+FTRI.US,D,20250910,000000,15.13,15.18,15.095,15.1443,173484,0
+FTRI.US,D,20250911,000000,15.16,15.31,15.16,15.3046,19282,0
+FTRI.US,D,20250912,000000,15.28,15.31,15.19,15.2789,116896,0
+FTRI.US,D,20250915,000000,15.24,15.24,15.165,15.195,71028,0
+FTRI.US,D,20250916,000000,15.21,15.21,15.11,15.185,23879,0
+FTRI.US,D,20250917,000000,15.21,15.315,15.11,15.135,83483,0
+FTRI.US,D,20250918,000000,15.06,15.095,14.971,15.08,63330,0
+FTRI.US,D,20250919,000000,15.13,15.23,15.13,15.1972,80668,0
+FTRI.US,D,20250922,000000,15.22,15.23,15.16,15.2141,19563,0
+FTRI.US,D,20250923,000000,15.25,15.33,15.2366,15.2366,48864,0
+FTRI.US,D,20250924,000000,15.1,15.16,15,15.005,69014,0
+FTRI.US,D,20250925,000000,14.93,14.9497,14.765,14.7703,19950,0
+FTRI.US,D,20250926,000000,14.77,14.9386,14.77,14.915,38934,0
+FTRI.US,D,20250929,000000,15.08,15.1069,15.04,15.065,21476,0
+FTRI.US,D,20250930,000000,15.06,15.1945,15.06,15.1945,50754,0
+FTRI.US,D,20251001,000000,15.19,15.21,15.025,15.025,34662,0
+FTRI.US,D,20251002,000000,15.04,15.115,15,15.1066,31704,0
+FTRI.US,D,20251003,000000,15.12,15.25,15.12,15.2077,25120,0
+FTRI.US,D,20251006,000000,15.24,15.36,15.21,15.3333,42576,0
+FTRI.US,D,20251007,000000,15.36,15.3765,15.275,15.3,61040,0
+FTRI.US,D,20251008,000000,15.44,15.447864,15.36,15.42,41268,0
+FTRI.US,D,20251009,000000,15.56,15.5782,15.24,15.3,80301,0
+FTRI.US,D,20251010,000000,15.19,15.2,14.94,14.9496,56991,0
+FTRI.US,D,20251013,000000,15.23,15.3085,15.185,15.25,83756,0
+FTRI.US,D,20251014,000000,15.02,15.16,14.9842,15.105,74878,0
+FTRI.US,D,20251015,000000,15.26,15.37,15.23,15.315,24292,0
+FTRI.US,D,20251016,000000,15.34,15.43,15.32,15.3525,34556,0
+FTRI.US,D,20251017,000000,15.27,15.3099,15.16,15.265,160314,0
+FTRI.US,D,20251020,000000,15.34,15.42,15.325,15.415,46015,0
+FTRI.US,D,20251021,000000,15.19,15.2,15,15.0496,16221,0
+FTRI.US,D,20251022,000000,15.03,15.16,15.01,15.145,19323,0
+FTRI.US,D,20251023,000000,15.31,15.3386,15.255,15.3022,15296,0
+FTRI.US,D,20251024,000000,15.35,15.39,15.34,15.3601,8699,0
+FTRI.US,D,20251027,000000,15.33,15.33,15.13,15.1976,25437,0
+FTRI.US,D,20251028,000000,15.08,15.17,15.06,15.125,15913,0
+FTRI.US,D,20251029,000000,15.19,15.19,15.005,15.0224,80816,0
+FTRI.US,D,20251030,000000,14.93,14.93,14.83,14.8702,27503,0
+FTRI.US,D,20251031,000000,14.734659,14.81,14.734659,14.8,17321,0
+FTRI.US,D,20251103,000000,14.77,14.77,14.6,14.705,15590,0
+FTRI.US,D,20251104,000000,14.47,14.53,14.45,14.45,16552,0
+FTRI.US,D,20251105,000000,14.63,14.755,14.63,14.6932,30083,0
+FTRI.US,D,20251106,000000,14.73,14.73,14.6585,14.6585,7589,0
+FTRI.US,D,20251107,000000,14.73,14.87,14.72,14.868,16149,0
+FTRI.US,D,20251110,000000,15.02,15.1385,14.95,15.1196,16722,0
+FTRI.US,D,20251111,000000,15.1101,15.1999,15.105,15.1804,39539,0
+FTRI.US,D,20251112,000000,15.2233,15.35,15.2233,15.2833,31316,0
+FTRI.US,D,20251113,000000,15.31,15.32,15.15,15.1599,17651,0
+FTRI.US,D,20251114,000000,15.04,15.17,15.02,15.1305,32891,0
+FTRI.US,D,20251117,000000,15.035,15.05,14.82,14.8392,22218,0
+FTRI.US,D,20251118,000000,14.9,14.96,14.82,14.8814,12769,0
+FTRI.US,D,20251119,000000,14.93,14.93,14.7484,14.8101,15253,0
+FTRI.US,D,20251120,000000,14.87,14.8901,14.52,14.52,14581,0
+FTRI.US,D,20251121,000000,14.56,14.79,14.56,14.7247,13610,0
+FTRI.US,D,20251124,000000,14.74,14.8408,14.73,14.8408,10328,0
+FTRI.US,D,20251125,000000,14.88,14.99,14.88,14.96,9215,0
+FTRI.US,D,20251126,000000,14.95,15.16,14.95,15.135,16570,0
+FTRI.US,D,20251128,000000,15.19,15.31,15.18,15.2823,6949,0
+FTRI.US,D,20251201,000000,15.34,15.375,15.314,15.314,8235,0
+FTRI.US,D,20251202,000000,15.24,15.24,15.1001,15.1967,15007,0
+FTRI.US,D,20251203,000000,15.32,15.415,15.32,15.355,133914,0
+FTRI.US,D,20251204,000000,15.33,15.38,15.315,15.36,13876,0
+FTRI.US,D,20251205,000000,15.48,15.528437,15.38,15.39,22187,0
+FTRI.US,D,20251208,000000,15.3476,15.36,15.22,15.22,18357,0
+FTRI.US,D,20251209,000000,15.131,15.2048,15.121,15.125,38956,0
+FTRI.US,D,20251210,000000,15.14,15.31,15.04,15.285,26060,0
+FTRI.US,D,20251211,000000,15.26,15.6379,15.24,15.5551,27465,0
+FTRI.US,D,20251212,000000,15.56,15.5735,15.37,15.4328,26619,0
+FTRI.US,D,20251215,000000,15.57,15.57,15.38,15.4599,32132,0
+FTRI.US,D,20251216,000000,15.43,15.43,15.28,15.3214,42861,0
+FTRI.US,D,20251217,000000,15.36,15.48,15.36,15.4501,15153,0
+FTRI.US,D,20251218,000000,15.5,15.5205,15.4058,15.4328,78166,0
+FTRI.US,D,20251219,000000,15.53,15.609,15.5225,15.5225,17950,0
+FTRI.US,D,20251222,000000,15.71,15.81,15.705,15.7872,18664,0
+FTRI.US,D,20251223,000000,15.81,15.8864,15.788,15.8703,32092,0
+FTRI.US,D,20251224,000000,15.84,15.875,15.8,15.8685,16411,0
+FTRI.US,D,20251226,000000,15.97,16.015,15.92,15.965,34338,0
+FTRI.US,D,20251229,000000,15.725,15.725,15.63,15.665,46461,0
+FTRI.US,D,20251230,000000,15.83,15.84,15.77,15.78,19857,0
+FTRI.US,D,20251231,000000,15.74,15.76,15.65,15.669,22736,0
+FTRI.US,D,20260102,000000,15.782,15.93,15.78,15.9237,30395,0
+FTRI.US,D,20260105,000000,16.02,16.13,16.01,16.085,34407,0
+FTRI.US,D,20260106,000000,16.18,16.33,16.18,16.2729,39206,0
+FTRI.US,D,20260107,000000,16.21,16.21,16.0203,16.09,27247,0
+FTRI.US,D,20260108,000000,15.98,16.3047,15.98,16.3047,30079,0
+FTRI.US,D,20260109,000000,16.48,16.56,16.45,16.54,25806,0
+FTRI.US,D,20260112,000000,16.69,16.7752,16.6841,16.7095,27838,0
+FTRI.US,D,20260113,000000,16.79,16.87,16.74,16.815,24962,0
+FTRI.US,D,20260114,000000,16.94,17.14,16.94,17.0958,109786,0
+FTRI.US,D,20260115,000000,17.06,17.245,16.97,17.185,89529,0
+FTRI.US,D,20260116,000000,17.03,17.0721,16.96,17.0338,30619,0
+FTRI.US,D,20260120,000000,17.13,17.295,17.13,17.2305,47005,0
+FTRI.US,D,20260121,000000,17.44,17.5335,17.3499,17.4461,231451,0
+FTRI.US,D,20260122,000000,17.46,17.585,17.4,17.4767,43837,0
+FTRI.US,D,20260123,000000,17.49,17.66,17.49,17.65,30359,0
+FTRI.US,D,20260126,000000,17.97,18,17.75,17.76,115514,0
+FTRI.US,D,20260127,000000,17.78,17.9594,17.76,17.9594,33965,0
+FTRI.US,D,20260128,000000,18.1,18.2,17.93,18.105,62321,0
+FTRI.US,D,20260129,000000,18.46,18.48,17.84,18.1023,100134,0
+FTRI.US,D,20260130,000000,17.59,17.59,17.08,17.21,127456,0
+FTRI.US,D,20260202,000000,17.14,17.28,17.11,17.1904,65118,0
+FTRI.US,D,20260203,000000,17.42,17.65,17.42,17.64,26221,0
+FTRI.US,D,20260204,000000,17.72,17.7399,17.48,17.625,45403,0
+FTRI.US,D,20260205,000000,17.38,17.42,17.08,17.09,75496,0
+FTRI.US,D,20260206,000000,17.28,17.5,17.28,17.4767,269524,0
+FTRI.US,D,20260209,000000,17.52,17.8917,17.52,17.8917,27134,0
+FTRI.US,D,20260210,000000,17.94,18.049,17.861,17.99,40387,0
+FTRI.US,D,20260211,000000,18.22,18.39,18.12,18.375,40279,0
+FTRI.US,D,20260212,000000,18.48,18.48,17.97,17.9864,100492,0
+FTRI.US,D,20260213,000000,18.01,18.27,17.985,18.225,40804,0
+FTRI.US,D,20260217,000000,18.12,18.137,17.8501,18.1201,39728,0
+FTRI.US,D,20260218,000000,18.25,18.35,18.21,18.295,22944,0
diff --git a/daily/us/nasdaq etfs/ftxn.us.txt b/daily/us/nasdaq etfs/ftxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91159d55711900ff16cd8374c005ca10be2cb125
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxn.us.txt	
@@ -0,0 +1,2202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXN.US,D,20161116,000000,18.8313,18.8313,18.7247,18.7247,8520.9621619095,0
+FTXN.US,D,20161117,000000,18.9467,18.9467,18.9467,18.9467,382.01959032464,0
+FTXN.US,D,20161121,000000,19.153,19.153,19.153,19.153,338.44706410724,0
+FTXN.US,D,20161123,000000,19.377,19.377,19.3276,19.3405,2303.264002143,0
+FTXN.US,D,20161130,000000,19.6079,19.7372,19.5004,19.7372,3059.1966662867,0
+FTXN.US,D,20161201,000000,20.6856,20.6856,19.8843,19.905,1695.2752642258,0
+FTXN.US,D,20161205,000000,20.202,20.202,20.202,20.202,3029.810543954,0
+FTXN.US,D,20161206,000000,19.9543,20.0866,19.9543,20.0787,2256.651532236,0
+FTXN.US,D,20161208,000000,20.1122,20.1349,20.1122,20.1349,1794.5800914189,0
+FTXN.US,D,20161212,000000,20.2297,20.2297,20.2297,20.2297,559.34963888382,0
+FTXN.US,D,20161213,000000,20.3826,20.3826,20.2079,20.3826,3906.327641118,0
+FTXN.US,D,20161214,000000,20.5977,20.5977,20.5977,20.5977,472.20458644902,0
+FTXN.US,D,20161215,000000,19.9069,20.0046,19.9069,20.0046,615.08193985956,0
+FTXN.US,D,20161219,000000,20.3481,20.3481,19.9454,19.9997,9198.8696046872,0
+FTXN.US,D,20161220,000000,20.2938,20.2938,19.9839,19.9839,2260.7047904888,0
+FTXN.US,D,20161221,000000,20.0471,20.0471,19.9771,19.9771,588.73576121648,0
+FTXN.US,D,20161222,000000,20.0639,20.0639,20.0549,20.0549,258.39521361481,0
+FTXN.US,D,20161223,000000,20.2247,20.2247,20.2247,20.2247,447.88503693233,0
+FTXN.US,D,20161229,000000,19.8142,19.8142,19.6918,19.6918,359.72666993434,0
+FTXN.US,D,20170104,000000,19.9839,20.0816,19.9839,20.0816,603.93547966441,0
+FTXN.US,D,20170110,000000,19.6355,19.6355,19.5241,19.5241,3248.6864896042,0
+FTXN.US,D,20170117,000000,19.601,19.601,19.5556,19.5556,1835.1126739467,0
+FTXN.US,D,20170118,000000,19.5744,19.5744,19.5744,19.5744,947.44911658763,0
+FTXN.US,D,20170119,000000,19.5744,19.5744,19.5487,19.5487,447.88503693233,0
+FTXN.US,D,20170123,000000,19.2961,19.2961,19.2961,19.2961,2239.4251846617,0
+FTXN.US,D,20170126,000000,19.832,19.832,19.832,19.832,1036.6207981488,0
+FTXN.US,D,20170130,000000,19.1885,19.1885,19.1885,19.1885,781.2655282236,0
+FTXN.US,D,20170202,000000,19.0632,19.074,19.0524,19.0524,626.22840005471,0
+FTXN.US,D,20170203,000000,19.2961,19.2961,19.2733,19.2733,513.75048354003,0
+FTXN.US,D,20170206,000000,19.0217,19.0217,19.0217,19.0217,1007.2346758162,0
+FTXN.US,D,20170213,000000,19.1806,19.233,19.1806,19.2201,5098.9988819989,0
+FTXN.US,D,20170214,000000,19.3326,19.3326,19.3326,19.3326,1276.7763496261,0
+FTXN.US,D,20170215,000000,19.3326,19.3326,19.2901,19.2901,1747.9676215119,0
+FTXN.US,D,20170216,000000,19.1057,19.1057,19.1057,19.1057,427.61874566843,0
+FTXN.US,D,20170221,000000,19.0839,19.0839,19.0839,19.0839,111.46460195149,0
+FTXN.US,D,20170222,000000,18.8776,18.8776,18.8451,18.8451,447.88503693233,0
+FTXN.US,D,20170223,000000,18.6368,18.6665,18.6368,18.6665,1677.0356020883,0
+FTXN.US,D,20170224,000000,18.5628,18.5628,18.5628,18.5628,1276.7763496261,0
+FTXN.US,D,20170301,000000,19.2171,19.2211,19.2171,19.2211,520.8436854824,0
+FTXN.US,D,20170303,000000,18.9191,18.9191,18.9191,18.9191,137.81078059456,0
+FTXN.US,D,20170306,000000,18.8165,18.8165,18.8165,18.8165,195.5697106967,0
+FTXN.US,D,20170308,000000,18.3644,18.3644,18.1888,18.1888,1059.9270331023,0
+FTXN.US,D,20170309,000000,18.0102,18.0102,17.9845,17.9845,251.30201167244,0
+FTXN.US,D,20170315,000000,18.3704,18.4129,18.3704,18.4129,767.07912433886,0
+FTXN.US,D,20170320,000000,18.2174,18.2174,18.2174,18.2174,497.5374505289,0
+FTXN.US,D,20170321,000000,18.1198,18.1198,18.1198,18.1198,111.46460195149,0
+FTXN.US,D,20170322,000000,18.0102,18.0181,18.0102,18.0181,781.2655282236,0
+FTXN.US,D,20170323,000000,17.9767,18.1819,17.9589,18.1819,1726.6880156848,0
+FTXN.US,D,20170327,000000,17.7606,17.7606,17.7546,17.7546,331.35386216487,0
+FTXN.US,D,20170328,000000,18.0003,18.0003,18.0003,18.0003,174.2901048696,0
+FTXN.US,D,20170329,000000,18.4247,18.4247,18.4247,18.4247,588.73576121648,0
+FTXN.US,D,20170403,000000,18.479,18.479,18.479,18.479,128.69094952581,0
+FTXN.US,D,20170406,000000,18.6763,18.6763,18.6763,18.6763,700.20036316797,0
+FTXN.US,D,20170407,000000,18.7208,18.7296,18.7208,18.7296,639.40148937625,0
+FTXN.US,D,20170419,000000,17.4723,17.4723,17.4723,17.4723,225.96914759256,0
+FTXN.US,D,20170424,000000,17.6233,17.6688,17.6233,17.6688,527.93688742476,0
+FTXN.US,D,20170426,000000,17.95,17.95,17.8514,17.8514,225.96914759256,0
+FTXN.US,D,20170428,000000,17.501,17.501,17.501,17.501,115.51786020427,0
+FTXN.US,D,20170501,000000,17.348,17.3914,17.348,17.3914,1193.6845554441,0
+FTXN.US,D,20170503,000000,17.1951,17.1951,17.1694,17.1694,1348.721683613,0
+FTXN.US,D,20170504,000000,16.898,17.0756,16.898,17.0095,545.16323499908,0
+FTXN.US,D,20170505,000000,16.9622,17.053,16.9622,17.053,225.96914759256,0
+FTXN.US,D,20170508,000000,17.2937,17.2937,17.2701,17.2701,831.93125638336,0
+FTXN.US,D,20170509,000000,17.1319,17.1319,17.1121,17.1121,1668.9290855827,0
+FTXN.US,D,20170510,000000,17.2937,17.4832,17.2937,17.4832,1363.9214020609,0
+FTXN.US,D,20170511,000000,17.427,17.4368,17.3569,17.3569,4679.486652836,0
+FTXN.US,D,20170515,000000,17.5395,17.5395,17.5395,17.5395,250.28869710925,0
+FTXN.US,D,20170518,000000,17.1408,17.1408,17.1408,17.1408,2037.7755865858,0
+FTXN.US,D,20170522,000000,17.3993,17.3993,17.3993,17.3993,277.64819031552,0
+FTXN.US,D,20170523,000000,17.3184,17.3184,17.3184,17.3184,276.63487575232,0
+FTXN.US,D,20170524,000000,17.1358,17.1358,17.1358,17.1358,111.46460195149,0
+FTXN.US,D,20170525,000000,17.1871,17.2187,16.6977,16.6977,2502.8869710925,0
+FTXN.US,D,20170526,000000,16.6197,16.6523,16.6197,16.6523,1001.154788437,0
+FTXN.US,D,20170602,000000,16.1796,16.1796,16.1697,16.1697,9599.1288571493,0
+FTXN.US,D,20170605,000000,16.295,16.295,16.224,16.224,71734.564557724,0
+FTXN.US,D,20170606,000000,16.1934,16.3138,16.1431,16.3138,16337.670702398,0
+FTXN.US,D,20170608,000000,15.926,15.9378,15.8924,15.8924,2630.5646060551,0
+FTXN.US,D,20170609,000000,15.9654,16.3503,15.9654,16.3503,3871.8749459693,0
+FTXN.US,D,20170613,000000,16.6286,16.6286,16.6286,16.6286,225.96914759256,0
+FTXN.US,D,20170614,000000,16.1697,16.1697,16.1697,16.1697,109.4379728251,0
+FTXN.US,D,20170616,000000,15.9476,16.1599,15.92,16.1599,8071.0504958508,0
+FTXN.US,D,20170619,000000,16.1984,16.1984,16.1697,16.1697,5589.4431305854,0
+FTXN.US,D,20170620,000000,15.8223,15.848,15.8075,15.848,1233.2038234087,0
+FTXN.US,D,20170622,000000,15.693,15.693,15.693,15.693,575.56267189494,0
+FTXN.US,D,20170623,000000,15.4957,15.7385,15.4957,15.693,7795.4289346616,0
+FTXN.US,D,20170626,000000,15.8568,15.8825,15.8125,15.8825,2107.6942914463,0
+FTXN.US,D,20170627,000000,15.9043,15.9043,15.9043,15.9043,1535.1715632409,0
+FTXN.US,D,20170630,000000,16.1114,16.1154,16.0977,16.1154,2971.0382992887,0
+FTXN.US,D,20170703,000000,16.3947,16.3947,16.3947,16.3947,109.4379728251,0
+FTXN.US,D,20170705,000000,16.1076,16.1076,16.0374,16.0374,399.24593789896,0
+FTXN.US,D,20170706,000000,15.9013,15.9013,15.9013,15.9013,186.44987962794,0
+FTXN.US,D,20170710,000000,15.9921,15.9921,15.9684,15.9921,4104.9372955043,0
+FTXN.US,D,20170712,000000,16.1056,16.1056,16.1056,16.1056,186.44987962794,0
+FTXN.US,D,20170713,000000,16.0562,16.0562,16.0374,16.0374,1833.0860448203,0
+FTXN.US,D,20170714,000000,16.1076,16.1342,16.1076,16.1263,11648.05090393,0
+FTXN.US,D,20170717,000000,16.2694,16.2694,16.1954,16.1954,2063.1084506657,0
+FTXN.US,D,20170718,000000,16.2694,16.2694,16.0789,16.0819,2881.8666177275,0
+FTXN.US,D,20170719,000000,16.3295,16.371,16.3295,16.371,4560.9288489422,0
+FTXN.US,D,20170720,000000,16.4598,16.4598,16.3227,16.3227,3397.6437303939,0
+FTXN.US,D,20170721,000000,16.225,16.225,16.225,16.225,233.06234953492,0
+FTXN.US,D,20170724,000000,16.1164,16.1224,16.1076,16.1164,2264.7580487416,0
+FTXN.US,D,20170725,000000,16.4598,16.4786,16.4075,16.452,4450.4775615539,0
+FTXN.US,D,20170726,000000,16.4648,16.4648,16.4648,16.4648,111.46460195149,0
+FTXN.US,D,20170727,000000,16.4075,16.452,16.3898,16.452,4917.6155751869,0
+FTXN.US,D,20170802,000000,16.5063,16.5063,16.5063,16.5063,109.4379728251,0
+FTXN.US,D,20170803,000000,16.1579,16.1579,16.1579,16.1579,191.51645244392,0
+FTXN.US,D,20170804,000000,16.2694,16.2694,16.2694,16.2694,378.97964663505,0
+FTXN.US,D,20170810,000000,15.7285,15.7385,15.7197,15.7197,1552.3979108152,0
+FTXN.US,D,20170811,000000,15.6852,15.6852,15.6852,15.6852,1111.6060758253,0
+FTXN.US,D,20170814,000000,15.6565,15.7197,15.6565,15.7197,778.22558453401,0
+FTXN.US,D,20170815,000000,15.5509,15.5509,15.5509,15.5509,303.9943689586,0
+FTXN.US,D,20170817,000000,15.1888,15.1888,15.1888,15.1888,551.24312237826,0
+FTXN.US,D,20170823,000000,15.2717,15.2717,15.2717,15.2717,975.8219243571,0
+FTXN.US,D,20170825,000000,15.4779,15.4779,15.4691,15.4691,2212.0656914554,0
+FTXN.US,D,20170901,000000,15.7285,15.775,15.7285,15.775,1722.6347574321,0
+FTXN.US,D,20170905,000000,15.6852,15.6852,15.6852,15.6852,126.66432039942,0
+FTXN.US,D,20170906,000000,15.9556,15.9556,15.9438,15.9438,276.63487575232,0
+FTXN.US,D,20170908,000000,15.8924,15.8924,15.8924,15.8924,224.95583302936,0
+FTXN.US,D,20170913,000000,16.3049,16.3049,16.3049,16.3049,773.15901171803,0
+FTXN.US,D,20170915,000000,16.3612,16.3612,16.3612,16.3612,109.4379728251,0
+FTXN.US,D,20170918,000000,16.4875,16.5063,16.4875,16.5063,330.34054760168,0
+FTXN.US,D,20170919,000000,16.6286,16.6286,16.6039,16.6039,251.30201167244,0
+FTXN.US,D,20170922,000000,16.7707,16.7924,16.7707,16.7924,1587.8639205271,0
+FTXN.US,D,20170926,000000,17.052,17.0836,17.052,17.0836,992.03495736822,0
+FTXN.US,D,20170927,000000,17.052,17.052,17.052,17.052,108.4246582619,0
+FTXN.US,D,20170929,000000,17.1073,17.1961,17.1063,17.1141,5210.4634839504,0
+FTXN.US,D,20171002,000000,17.0924,17.1961,17.0924,17.1793,28688.961913186,0
+FTXN.US,D,20171003,000000,17.495,17.495,17.2029,17.2217,8489.5494104504,0
+FTXN.US,D,20171004,000000,17.1418,17.2384,17.1368,17.1596,18962.155421074,0
+FTXN.US,D,20171005,000000,17.3224,17.3224,17.1793,17.1793,6422.387701532,0
+FTXN.US,D,20171006,000000,17.0806,17.0806,17.0125,17.0717,3872.8882605325,0
+FTXN.US,D,20171009,000000,17.1516,17.1606,17.1063,17.1329,1862.472167153,0
+FTXN.US,D,20171010,000000,17.2622,17.2769,17.1329,17.1329,24677.249557496,0
+FTXN.US,D,20171011,000000,17.4675,17.4675,17.1141,17.2049,7443.8087812329,0
+FTXN.US,D,20171012,000000,17.0342,17.1704,17.0323,17.126,4286.3206023162,0
+FTXN.US,D,20171013,000000,17.1891,17.2384,17.1606,17.1961,1561.517741884,0
+FTXN.US,D,20171016,000000,17.2967,17.2967,17.1141,17.1141,1896.9248623016,0
+FTXN.US,D,20171017,000000,17.1793,17.1793,17.0293,17.0806,5227.6898315247,0
+FTXN.US,D,20171018,000000,17.1063,17.1063,17.052,17.052,2214.0923205818,0
+FTXN.US,D,20171019,000000,16.9523,17.0056,16.9523,17.0056,821.79811075141,0
+FTXN.US,D,20171020,000000,17.0223,17.052,17.0223,17.052,1344.6684253602,0
+FTXN.US,D,20171023,000000,16.9276,16.9276,16.902,16.902,680.94738646726,0
+FTXN.US,D,20171024,000000,16.97,16.973,16.9059,16.973,5325.9813441546,0
+FTXN.US,D,20171025,000000,16.9957,16.9957,16.7609,16.8003,4917.6155751869,0
+FTXN.US,D,20171026,000000,16.9059,16.9059,16.7707,16.8161,2484.6473089549,0
+FTXN.US,D,20171030,000000,17.2049,17.2148,17.1606,17.1606,1478.425947702,0
+FTXN.US,D,20171031,000000,17.2572,17.2769,17.1793,17.2769,3093.6493614353,0
+FTXN.US,D,20171101,000000,17.5948,17.5948,17.5148,17.5592,4781.8314237187,0
+FTXN.US,D,20171102,000000,17.5967,17.6589,17.5247,17.578,3791.8230954769,0
+FTXN.US,D,20171103,000000,17.6313,17.7842,17.6313,17.7842,5672.5349247674,0
+FTXN.US,D,20171106,000000,17.9027,18.0368,17.9027,18.0368,923.12956707094,0
+FTXN.US,D,20171107,000000,17.9954,18.0517,17.9934,18.025,2987.2513322998,0
+FTXN.US,D,20171108,000000,17.9944,18.0368,17.9125,17.9855,2145.1869302845,0
+FTXN.US,D,20171109,000000,17.8494,17.9855,17.7941,17.9855,2290.0909128214,0
+FTXN.US,D,20171110,000000,17.949,17.9589,17.7941,17.8879,2070.201652608,0
+FTXN.US,D,20171113,000000,17.9125,17.9125,17.7793,17.7793,2017.5092953219,0
+FTXN.US,D,20171114,000000,17.6776,17.6776,17.577,17.6194,1877.6718856009,0
+FTXN.US,D,20171115,000000,17.5445,17.5445,17.5316,17.5316,1945.563961335,0
+FTXN.US,D,20171116,000000,17.421,17.5138,17.421,17.4585,2392.4356837042,0
+FTXN.US,D,20171117,000000,17.5573,17.5573,17.5573,17.5573,559.34963888382,0
+FTXN.US,D,20171120,000000,17.5928,17.6214,17.577,17.6046,2772.4286449024,0
+FTXN.US,D,20171121,000000,17.648,17.7043,17.6046,17.6046,916.03636512857,0
+FTXN.US,D,20171122,000000,17.6688,17.6944,17.5948,17.6944,2155.3200759165,0
+FTXN.US,D,20171127,000000,17.6875,17.6875,17.5671,17.6046,1150.1120292267,0
+FTXN.US,D,20171128,000000,17.649,17.649,17.5592,17.6401,1816.8730118092,0
+FTXN.US,D,20171129,000000,17.5671,17.6618,17.5148,17.6618,517.80374179281,0
+FTXN.US,D,20171130,000000,17.7951,17.9944,17.7951,17.9757,3131.1420002736,0
+FTXN.US,D,20171201,000000,18.1306,18.2016,17.9312,18.0033,2274.8911943735,0
+FTXN.US,D,20171204,000000,18.2391,18.2756,18.0368,18.0368,9450.1716163596,0
+FTXN.US,D,20171205,000000,18.1395,18.1553,18.0665,18.0665,1356.8282001185,0
+FTXN.US,D,20171206,000000,17.8404,17.8671,17.8129,17.8671,3968.1398294729,0
+FTXN.US,D,20171207,000000,17.9214,17.9312,17.8937,17.8937,1707.4350389841,0
+FTXN.US,D,20171208,000000,17.949,18.1237,17.949,18.1237,2998.397792495,0
+FTXN.US,D,20171211,000000,18.25,18.3102,18.2214,18.2391,1779.380372971,0
+FTXN.US,D,20171212,000000,18.2214,18.2263,18.1553,18.2263,1027.5009670801,0
+FTXN.US,D,20171213,000000,18.1593,18.2303,18.1306,18.1563,4592.3416004012,0
+FTXN.US,D,20171214,000000,18.2115,18.2115,18.1306,18.1306,1177.471522433,0
+FTXN.US,D,20171215,000000,18.1819,18.2214,18.1306,18.1306,1640.5562778132,0
+FTXN.US,D,20171218,000000,18.2115,18.3754,18.2115,18.3131,3486.8154119551,0
+FTXN.US,D,20171219,000000,18.3102,18.3754,18.3082,18.3082,3342.9247439814,0
+FTXN.US,D,20171220,000000,18.4552,18.4552,18.2756,18.2756,842.06440201532,0
+FTXN.US,D,20171221,000000,18.852,19.0879,18.852,19.0879,1685.1421185938,0
+FTXN.US,D,20171222,000000,19.0908,19.1668,19.0898,19.0977,757.9592932701,0
+FTXN.US,D,20171226,000000,19.2526,19.3336,19.2526,19.3336,588.73576121648,0
+FTXN.US,D,20171227,000000,19.2891,19.2891,19.2891,19.2891,356.68672624475,0
+FTXN.US,D,20171228,000000,19.3543,19.3543,19.307,19.307,909.9564777494,0
+FTXN.US,D,20171229,000000,19.3247,19.3247,19.1974,19.2398,16884.860566524,0
+FTXN.US,D,20180102,000000,19.4549,19.5902,19.4549,19.4549,28673.762194738,0
+FTXN.US,D,20180103,000000,19.7382,19.7905,19.7205,19.7905,2711.6297711107,0
+FTXN.US,D,20180104,000000,19.8448,19.8448,19.7323,19.8063,2938.6122332664,0
+FTXN.US,D,20180105,000000,19.671,19.8043,19.6622,19.8043,65058.848215393,0
+FTXN.US,D,20180108,000000,19.7234,19.8546,19.7234,19.8349,16425.829069396,0
+FTXN.US,D,20180109,000000,20.0451,20.0451,19.8546,19.8546,18520.350271521,0
+FTXN.US,D,20180110,000000,19.9415,19.9454,19.7727,19.9099,21975.752932017,0
+FTXN.US,D,20180111,000000,20.0194,20.2375,20.0194,20.0964,8971.8871425314,0
+FTXN.US,D,20180112,000000,20.2918,20.4123,20.2918,20.3875,3205.1139633868,0
+FTXN.US,D,20180116,000000,20.4221,20.4704,20.3007,20.3007,3614.4930469177,0
+FTXN.US,D,20180117,000000,20.3362,20.4458,20.2178,20.3915,1177.471522433,0
+FTXN.US,D,20180118,000000,20.2237,20.2237,20.0974,20.0974,703.24030685756,0
+FTXN.US,D,20180119,000000,20.126,20.126,20.0056,20.0895,5141.5580936531,0
+FTXN.US,D,20180122,000000,20.199,20.3974,20.199,20.3974,4085.6843188036,0
+FTXN.US,D,20180123,000000,20.4123,20.4883,20.4123,20.4883,1026.4876525169,0
+FTXN.US,D,20180124,000000,20.4349,20.4349,20.2345,20.351,1073.1001224238,0
+FTXN.US,D,20180125,000000,20.2345,20.3738,20.126,20.1359,4781.8314237187,0
+FTXN.US,D,20180126,000000,20.4714,20.4714,20.1892,20.1892,2314.4104623381,0
+FTXN.US,D,20180129,000000,19.9386,19.9543,19.8911,19.8911,2300.2240584534,0
+FTXN.US,D,20180130,000000,19.5517,19.5517,19.3641,19.3641,19016.874407487,0
+FTXN.US,D,20180131,000000,19.3543,19.5181,19.3543,19.4914,1090.3264699982,0
+FTXN.US,D,20180201,000000,19.5132,19.5132,19.2517,19.4362,1184.5647243753,0
+FTXN.US,D,20180202,000000,19.3997,19.3997,18.8165,18.8333,65141.940009574,0
+FTXN.US,D,20180205,000000,18.6615,18.6615,17.8869,18.2155,38095.561003328,0
+FTXN.US,D,20180206,000000,18.2599,18.3339,17.9974,18.2698,3623.6128779865,0
+FTXN.US,D,20180207,000000,18.0872,18.0872,18.0872,18.0872,64997.036027038,0
+FTXN.US,D,20180208,000000,17.6776,17.6776,17.6776,17.6776,272.58161749954,0
+FTXN.US,D,20180209,000000,17.4862,17.4862,17.272,17.272,1857.405594337,0
+FTXN.US,D,20180212,000000,17.7961,17.8542,17.7586,17.7586,740.73294569578,0
+FTXN.US,D,20180213,000000,17.7063,17.7063,17.7063,17.7063,314.12751459055,0
+FTXN.US,D,20180214,000000,17.5148,17.7329,17.5148,17.7329,1019.3944505745,0
+FTXN.US,D,20180215,000000,17.8227,17.9875,17.8227,17.9234,2832.2142041309,0
+FTXN.US,D,20180216,000000,17.9234,17.9234,17.9234,17.9234,109.4379728251,0
+FTXN.US,D,20180220,000000,18.0595,18.0595,17.8957,17.8957,1809.7798098669,0
+FTXN.US,D,20180221,000000,17.7506,17.7586,17.6698,17.6698,1692.2353205362,0
+FTXN.US,D,20180222,000000,17.5247,17.5553,17.4487,17.4487,8604.0539560915,0
+FTXN.US,D,20180223,000000,17.6875,17.7231,17.6875,17.7141,1051.8205165967,0
+FTXN.US,D,20180226,000000,17.8424,17.9974,17.8424,17.9332,1377.0944913824,0
+FTXN.US,D,20180227,000000,17.877,17.952,17.877,17.952,3645.9057983768,0
+FTXN.US,D,20180228,000000,17.6698,17.6698,17.6698,17.6698,179.35667768557,0
+FTXN.US,D,20180301,000000,17.5257,17.5257,17.2207,17.3401,11592.318602955,0
+FTXN.US,D,20180305,000000,17.3579,17.8099,17.3579,17.8099,1749.9942506383,0
+FTXN.US,D,20180308,000000,17.6155,17.6638,17.5977,17.6638,1742.901048696,0
+FTXN.US,D,20180312,000000,17.9885,17.9885,17.9885,17.9885,121.59774758344,0
+FTXN.US,D,20180313,000000,17.9885,17.9885,17.9787,17.9787,3391.5638430148,0
+FTXN.US,D,20180314,000000,17.9787,17.9787,17.8514,17.8572,1991.1631166788,0
+FTXN.US,D,20180319,000000,17.7329,17.7329,17.7329,17.7329,396.20599420937,0
+FTXN.US,D,20180320,000000,18.021,18.0685,17.9056,17.9974,4764.6050761444,0
+FTXN.US,D,20180321,000000,17.7951,18.5895,17.7951,18.5895,2574.8323050793,0
+FTXN.US,D,20180322,000000,18.0467,18.4247,17.9392,18.3783,4330.9064430968,0
+FTXN.US,D,20180323,000000,17.949,18.3872,17.949,18.2391,2453.2345574959,0
+FTXN.US,D,20180326,000000,18.3812,18.3812,18.3812,18.3812,300.95442526901,0
+FTXN.US,D,20180327,000000,18.552,18.552,18.2135,18.2135,949.47574571402,0
+FTXN.US,D,20180328,000000,18.3783,18.4592,18.3783,18.4592,789.37204472916,0
+FTXN.US,D,20180402,000000,17.7467,17.7467,17.573,17.6549,13598.681438081,0
+FTXN.US,D,20180403,000000,18.0033,18.0181,18.0003,18.0181,2680.2170196516,0
+FTXN.US,D,20180404,000000,17.8661,18.0615,17.8661,18.0615,664.73435345613,0
+FTXN.US,D,20180405,000000,18.7336,18.7435,18.6615,18.6793,4618.6877790443,0
+FTXN.US,D,20180406,000000,18.7435,18.7435,18.3872,18.3951,2271.8512506839,0
+FTXN.US,D,20180410,000000,18.9902,19.2083,18.9349,19.2083,733.63974375342,0
+FTXN.US,D,20180411,000000,19.4155,19.4155,19.4076,19.4076,1945.563961335,0
+FTXN.US,D,20180412,000000,19.4036,19.4036,19.4036,19.4036,310.07425633777,0
+FTXN.US,D,20180413,000000,19.376,19.677,19.376,19.677,596.84227772205,0
+FTXN.US,D,20180416,000000,19.6967,19.9376,19.6967,19.9376,2568.7524177001,0
+FTXN.US,D,20180417,000000,20.1339,20.2198,20.1339,20.2129,2438.034839048,0
+FTXN.US,D,20180418,000000,20.729,20.8573,20.4616,20.6382,8911.0882687397,0
+FTXN.US,D,20180419,000000,20.6836,20.7241,20.5938,20.6787,4014.7522993799,0
+FTXN.US,D,20180420,000000,20.4349,20.5819,20.4349,20.5079,1476.3993185756,0
+FTXN.US,D,20180424,000000,20.8208,20.9501,20.4773,20.5376,63217.655654067,0
+FTXN.US,D,20180425,000000,20.4526,20.7419,20.4526,20.7419,6368.6820296826,0
+FTXN.US,D,20180426,000000,20.886,21.0793,20.885,21.0103,33519.432435939,0
+FTXN.US,D,20180427,000000,21.1504,21.1504,20.8208,20.8573,3607.3998449754,0
+FTXN.US,D,20180430,000000,21.1326,21.1603,20.9313,20.9313,5235.7963480302,0
+FTXN.US,D,20180501,000000,20.7102,20.7102,20.4744,20.5741,3501.0018158398,0
+FTXN.US,D,20180502,000000,20.959,21.2974,20.959,21.1968,48434.40949161,0
+FTXN.US,D,20180503,000000,21.1781,21.1879,20.8247,21.1228,7920.0666259347,0
+FTXN.US,D,20180504,000000,21.325,21.6004,21.2511,21.4898,26643.079810094,0
+FTXN.US,D,20180507,000000,21.9369,22.1116,21.4998,21.5066,20172.05300953,0
+FTXN.US,D,20180508,000000,21.6724,21.7454,21.1504,21.6537,33743.374954404,0
+FTXN.US,D,20180509,000000,22.1215,22.3416,21.9182,21.9645,49507.509614034,0
+FTXN.US,D,20180510,000000,22.3652,22.3652,21.9922,22.1303,27696.926955818,0
+FTXN.US,D,20180511,000000,22.3504,22.3504,22.1106,22.1748,7843.0547191318,0
+FTXN.US,D,20180514,000000,22.2863,22.4767,22.2863,22.4609,32198.070245531,0
+FTXN.US,D,20180515,000000,22.5222,22.5222,22.2488,22.4185,23099.5187826,0
+FTXN.US,D,20180516,000000,22.5793,22.5793,22.2133,22.4905,105563.05793544,0
+FTXN.US,D,20180517,000000,22.7451,23.3215,22.5892,23.2435,158729.64643717,0
+FTXN.US,D,20180518,000000,23.5287,23.5287,22.982,22.982,50813.672085992,0
+FTXN.US,D,20180521,000000,23.135,23.4291,23.135,23.3846,28130.625588865,0
+FTXN.US,D,20180522,000000,23.5958,23.6837,22.9484,23.0097,204038.99381588,0
+FTXN.US,D,20180523,000000,23.054,23.054,22.68,23.0007,189156.44282623,0
+FTXN.US,D,20180524,000000,22.8172,22.9267,22.4679,22.7254,97039.055829838,0
+FTXN.US,D,20180525,000000,22.2666,22.3129,21.6636,21.9735,56315.970164143,0
+FTXN.US,D,20180529,000000,21.7188,22.1836,21.7188,22.1116,108911.04925223,0
+FTXN.US,D,20180530,000000,22.3041,22.9741,22.3041,22.7698,56689.883237962,0
+FTXN.US,D,20180531,000000,23.0363,23.0363,22.6711,22.6711,52401.53600652,0
+FTXN.US,D,20180601,000000,22.8439,23.1725,22.7886,23.0363,61120.094508253,0
+FTXN.US,D,20180604,000000,23.2188,23.3126,22.7916,22.9544,19871.09858426,0
+FTXN.US,D,20180605,000000,22.8172,23.0185,22.6495,22.8439,26698.81211107,0
+FTXN.US,D,20180606,000000,22.982,23.0333,22.4609,22.6613,76966.307647501,0
+FTXN.US,D,20180607,000000,22.6425,23.1912,22.6425,23.0185,13334.206337088,0
+FTXN.US,D,20180608,000000,23.2288,23.2288,22.8241,22.9307,10116.932598943,0
+FTXN.US,D,20180611,000000,22.8626,23.283,22.8626,23.127,19790.033419205,0
+FTXN.US,D,20180612,000000,23.0185,23.0807,22.68,22.6889,112902.49531666,0
+FTXN.US,D,20180613,000000,22.7974,22.8162,22.526,22.6248,69040.161134187,0
+FTXN.US,D,20180614,000000,22.9356,22.9356,22.4324,22.4767,13854.036708007,0
+FTXN.US,D,20180615,000000,22.4284,22.4284,21.8827,21.8827,10047.013894082,0
+FTXN.US,D,20180618,000000,22.3139,22.5774,22.3129,22.3317,6670.6497695148,0
+FTXN.US,D,20180619,000000,22.2133,22.4422,22.0553,22.4126,4587.2750275852,0
+FTXN.US,D,20180620,000000,22.5715,22.7974,22.3939,22.6336,11762.555449571,0
+FTXN.US,D,20180621,000000,22.6514,22.6514,22.0731,22.0918,35637.259873017,0
+FTXN.US,D,20180622,000000,22.4679,23.0107,22.4679,22.6889,4854.7900722688,0
+FTXN.US,D,20180625,000000,22.5517,22.5517,21.9438,22.0543,49370.712148003,0
+FTXN.US,D,20180626,000000,21.8915,22.3129,21.8915,22.2932,9756.1926144446,0
+FTXN.US,D,20180627,000000,22.7471,22.9396,22.6248,22.6948,12542.807663232,0
+FTXN.US,D,20180628,000000,22.68,22.68,22.3041,22.5222,9504.8906027722,0
+FTXN.US,D,20180629,000000,22.8537,22.9929,22.6889,22.6889,10774.573750456,0
+FTXN.US,D,20180702,000000,22.5616,22.5616,22.231,22.3218,6700.0358918475,0
+FTXN.US,D,20180703,000000,22.8439,22.8439,22.4609,22.4609,32608.462643626,0
+FTXN.US,D,20180705,000000,22.5981,22.5981,22.3583,22.4767,5220.5966295823,0
+FTXN.US,D,20180706,000000,22.5616,22.7886,22.4422,22.6425,79727.589832208,0
+FTXN.US,D,20180709,000000,22.8843,23.2386,22.8843,23.2376,35562.27459534,0
+FTXN.US,D,20180710,000000,23.5209,23.6343,23.1222,23.2248,18425.09870258,0
+FTXN.US,D,20180711,000000,22.9189,23.0915,22.4422,22.528,16633.558554851,0
+FTXN.US,D,20180712,000000,22.2843,22.4422,22.2656,22.4096,12806.269449662,0
+FTXN.US,D,20180713,000000,22.3317,22.6505,22.3317,22.4925,2800.8014526719,0
+FTXN.US,D,20180716,000000,22.451,22.451,21.8915,22.1639,13071.75786522,0
+FTXN.US,D,20180717,000000,22.2211,22.2566,22.001,22.1668,8225.0743094565,0
+FTXN.US,D,20180718,000000,21.7356,22.2339,21.7247,22.2123,6059.621087908,0
+FTXN.US,D,20180719,000000,22.3652,22.3652,22.2478,22.3129,1834.0993593835,0
+FTXN.US,D,20180720,000000,22.2804,22.2804,22.2024,22.2261,2442.0880973007,0
+FTXN.US,D,20180723,000000,22.2754,22.2754,22.155,22.1935,2179.6396254331,0
+FTXN.US,D,20180724,000000,22.4609,22.5606,22.3089,22.3317,3493.9086138975,0
+FTXN.US,D,20180725,000000,22.4609,22.5222,22.4126,22.451,11407.895352453,0
+FTXN.US,D,20180726,000000,22.3751,22.8073,22.3751,22.7521,116738.90425292,0
+FTXN.US,D,20180727,000000,22.8814,22.8981,22.532,22.6563,46003.467854505,0
+FTXN.US,D,20180730,000000,23.136,23.136,22.8636,22.9554,14393.120055627,0
+FTXN.US,D,20180731,000000,22.9189,23.136,22.8724,23.0462,11802.074717536,0
+FTXN.US,D,20180801,000000,22.9189,22.9189,22.4126,22.5981,7513.7274860933,0
+FTXN.US,D,20180802,000000,22.3159,22.5034,22.3159,22.3839,43775.189130038,0
+FTXN.US,D,20180803,000000,22.231,22.3977,22.1945,22.3977,4047.1783654021,0
+FTXN.US,D,20180806,000000,22.5034,22.7166,22.5034,22.5616,19333.028551204,0
+FTXN.US,D,20180807,000000,22.9425,23.0195,22.8349,22.8912,41334.1143473,0
+FTXN.US,D,20180808,000000,22.6277,22.6613,22.5616,22.6336,3092.6360468721,0
+FTXN.US,D,20180809,000000,22.4767,22.5981,22.4224,22.4224,4216.4018974557,0
+FTXN.US,D,20180810,000000,22.3652,22.5715,22.3593,22.5715,4321.7866120281,0
+FTXN.US,D,20180813,000000,22.3416,22.532,21.9912,21.9912,24096.620312785,0
+FTXN.US,D,20180814,000000,22.082,22.2636,22.0405,22.1274,60391.521337315,0
+FTXN.US,D,20180815,000000,21.7899,21.933,21.0488,21.1938,38594.111768421,0
+FTXN.US,D,20180816,000000,21.2047,21.3605,21.1948,21.2264,149801.33182085,0
+FTXN.US,D,20180817,000000,21.3379,21.3754,21.1434,21.2264,4250.8545926044,0
+FTXN.US,D,20180820,000000,21.1761,21.6892,21.1761,21.554,71964.586963569,0
+FTXN.US,D,20180821,000000,21.927,22.0356,21.8452,21.8639,170600.626545,0
+FTXN.US,D,20180822,000000,22.2566,22.3751,22.2566,22.2942,3966.1132003465,0
+FTXN.US,D,20180823,000000,22.2123,22.3939,22.1501,22.3939,5207.4235402608,0
+FTXN.US,D,20180824,000000,22.5981,22.8636,22.5981,22.607,24024.674978798,0
+FTXN.US,D,20180827,000000,22.8586,22.8586,22.6711,22.7797,9486.6509406346,0
+FTXN.US,D,20180828,000000,22.9554,22.9554,22.6405,22.6988,20473.007434799,0
+FTXN.US,D,20180829,000000,22.6613,23.1458,22.6613,23.0501,15605.044273208,0
+FTXN.US,D,20180830,000000,23.1192,23.1557,22.9001,23.0372,3739.1307381908,0
+FTXN.US,D,20180831,000000,23.1005,23.1005,22.7501,22.9041,10408.767193143,0
+FTXN.US,D,20180904,000000,22.9001,23.0837,22.8359,22.8557,9152.2571347802,0
+FTXN.US,D,20180905,000000,22.7254,22.8439,22.5222,22.8182,8503.7358143352,0
+FTXN.US,D,20180906,000000,23.0372,23.0372,22.2656,22.2704,3218.2870527084,0
+FTXN.US,D,20180907,000000,22.1106,22.2123,21.9438,22.0376,117762.35196175,0
+FTXN.US,D,20180910,000000,22.2478,22.3583,22.1027,22.1491,5276.3289305581,0
+FTXN.US,D,20180911,000000,22.2656,22.5418,22.2656,22.451,120341.23752507,0
+FTXN.US,D,20180912,000000,22.6889,22.7521,22.451,22.5793,63176.109756975,0
+FTXN.US,D,20180913,000000,22.4254,22.5685,22.4254,22.5083,3467.5624352544,0
+FTXN.US,D,20180914,000000,22.5222,22.607,22.5222,22.5793,33947.051181606,0
+FTXN.US,D,20180917,000000,22.6514,22.6514,22.3939,22.4422,39249.726290808,0
+FTXN.US,D,20180918,000000,22.7264,22.7896,22.5892,22.6425,13533.829306036,0
+FTXN.US,D,20180919,000000,22.534,22.5892,22.3504,22.3652,23200.85023892,0
+FTXN.US,D,20180920,000000,22.4422,22.4422,22.2646,22.3119,9538.3299833576,0
+FTXN.US,D,20180921,000000,22.3031,22.5764,22.3031,22.4679,12168.894589413,0
+FTXN.US,D,20180924,000000,23.0925,23.0925,22.8636,23.0027,4608.5546334123,0
+FTXN.US,D,20180925,000000,23.2771,23.3836,23.1942,23.212,79103.38806128,0
+FTXN.US,D,20180926,000000,23.2573,23.2573,22.9761,23.0027,15682.05618001,0
+FTXN.US,D,20180927,000000,23.3333,23.3333,23.0482,23.0482,6598.704435528,0
+FTXN.US,D,20180928,000000,23.0314,23.3056,23.0027,23.0215,21254.272963022,0
+FTXN.US,D,20181001,000000,23.4152,23.4794,23.2218,23.3797,22258.467695148,0
+FTXN.US,D,20181002,000000,23.2218,23.4241,23.1123,23.3698,9408.6257192686,0
+FTXN.US,D,20181003,000000,23.5435,23.9018,23.5435,23.9018,152987.19280754,0
+FTXN.US,D,20181004,000000,24.0133,24.0133,23.4892,23.6107,24819.113596343,0
+FTXN.US,D,20181005,000000,23.5149,23.6896,23.2938,23.4744,10326.688713523,0
+FTXN.US,D,20181008,000000,23.4034,23.4567,23.0837,23.3609,26416.097347939,0
+FTXN.US,D,20181009,000000,23.5149,23.73,23.4646,23.5485,40670.393308407,0
+FTXN.US,D,20181010,000000,23.286,23.286,22.5488,22.5488,32997.575435893,0
+FTXN.US,D,20181011,000000,22.0751,22.4126,21.7149,21.8797,78807.500208827,0
+FTXN.US,D,20181012,000000,22.3307,22.3307,21.8057,22.1738,19033.087440498,0
+FTXN.US,D,20181015,000000,22.3751,22.3751,21.931,21.9705,4720.0192353638,0
+FTXN.US,D,20181016,000000,22.0682,22.231,22.0682,22.231,7335.384122971,0
+FTXN.US,D,20181017,000000,22.3218,22.3218,21.8116,21.9695,23581.856514682,0
+FTXN.US,D,20181018,000000,21.631,21.925,21.5777,21.5856,103568.85487507,0
+FTXN.US,D,20181019,000000,21.5511,21.5511,21.0359,21.0576,45461.344563195,0
+FTXN.US,D,20181022,000000,20.9609,20.9609,20.6856,20.9086,20814.494442595,0
+FTXN.US,D,20181023,000000,20.0313,20.3728,19.904,20.3728,7873.4541560277,0
+FTXN.US,D,20181024,000000,20.6116,20.6116,19.7826,19.7826,31249.607814381,0
+FTXN.US,D,20181025,000000,19.7027,19.7648,19.4254,19.5191,12962.319892395,0
+FTXN.US,D,20181026,000000,19.3238,19.5822,19.003,19.3888,54839.570845568,0
+FTXN.US,D,20181029,000000,19.4539,19.5359,18.6339,18.9467,25078.522124522,0
+FTXN.US,D,20181030,000000,18.7266,19.2517,18.7266,19.2517,92167.039409994,0
+FTXN.US,D,20181031,000000,19.6642,19.9434,19.6365,19.6365,6230.8712490881,0
+FTXN.US,D,20181101,000000,19.6287,19.9533,19.5389,19.8211,5495.2048762082,0
+FTXN.US,D,20181102,000000,19.9771,20.4813,19.4451,19.4747,39964.113057861,0
+FTXN.US,D,20181105,000000,19.5822,19.8803,19.5822,19.6928,11206.245754378,0
+FTXN.US,D,20181106,000000,19.9238,19.9238,19.5625,19.747,6572.3582568849,0
+FTXN.US,D,20181107,000000,20.1694,20.1694,19.9089,20.1429,7166.1605909173,0
+FTXN.US,D,20181108,000000,20.1191,20.1191,19.4539,19.4539,34917.806533148,0
+FTXN.US,D,20181109,000000,19.0297,19.5359,19.0297,19.4777,5129.3983188947,0
+FTXN.US,D,20181112,000000,19.2418,19.3346,19.08,19.1085,3641.852540124,0
+FTXN.US,D,20181113,000000,18.8559,18.8559,18.2944,18.4237,30219.066903611,0
+FTXN.US,D,20181114,000000,18.8737,18.8737,18.2766,18.4237,11382.562488373,0
+FTXN.US,D,20181115,000000,18.2214,18.7918,18.2214,18.7918,23786.546056447,0
+FTXN.US,D,20181116,000000,18.7444,18.9734,18.7444,18.9497,4913.5623169341,0
+FTXN.US,D,20181119,000000,18.7168,18.9309,18.554,18.6793,11114.034129126,0
+FTXN.US,D,20181120,000000,18.6063,18.6063,17.8257,17.9372,25074.468866268,0
+FTXN.US,D,20181121,000000,18.1217,18.4494,18.0546,18.3319,28577.497311235,0
+FTXN.US,D,20181123,000000,17.9372,17.9372,17.6036,17.6608,2614.3515730439,0
+FTXN.US,D,20181126,000000,17.7151,18.0862,17.7151,18.0447,21182.327629035,0
+FTXN.US,D,20181127,000000,17.947,18.025,17.9066,17.9095,53287.172934753,0
+FTXN.US,D,20181128,000000,17.8898,18.2293,17.7151,18.1928,278833.76835446,0
+FTXN.US,D,20181129,000000,18.3724,18.5047,18.2668,18.2944,50330.321039349,0
+FTXN.US,D,20181130,000000,18.0645,18.2184,18.0349,18.1553,31226.301579427,0
+FTXN.US,D,20181203,000000,18.5806,18.5806,18.2944,18.4257,8180.4884686759,0
+FTXN.US,D,20181204,000000,18.4552,18.4711,17.9273,17.9273,9448.1449872332,0
+FTXN.US,D,20181206,000000,17.6885,17.6885,17.1447,17.5138,42650.409964891,0
+FTXN.US,D,20181207,000000,17.8355,18.025,17.4062,17.4062,3235.5134002827,0
+FTXN.US,D,20181210,000000,17.0549,17.0549,16.6809,16.9345,30387.277121101,0
+FTXN.US,D,20181211,000000,17.1358,17.1734,16.8497,17.0569,39465.562292769,0
+FTXN.US,D,20181212,000000,17.2552,17.4398,17.1773,17.1773,75813.155674585,0
+FTXN.US,D,20181213,000000,17.0352,17.2099,16.8783,17.0303,61895.280149097,0
+FTXN.US,D,20181214,000000,16.7046,16.7046,16.5023,16.5023,10345.941690224,0
+FTXN.US,D,20181217,000000,16.3828,16.5378,16.0434,16.1243,23071.145974831,0
+FTXN.US,D,20181218,000000,16.147,16.1994,15.6714,15.8924,32674.328090233,0
+FTXN.US,D,20181219,000000,16.0236,16.1599,15.5441,15.6329,33266.10379514,0
+FTXN.US,D,20181220,000000,15.6249,15.6427,15.0496,15.0496,59083.33223623,0
+FTXN.US,D,20181221,000000,14.9756,15.3111,14.8276,14.8848,35881.468682746,0
+FTXN.US,D,20181224,000000,14.6233,14.6973,14.4219,14.4654,9093.4848901148,0
+FTXN.US,D,20181226,000000,14.5217,15.2164,14.2335,15.2164,31727.892288208,0
+FTXN.US,D,20181227,000000,14.9401,15.3931,14.796,15.3931,219953.09903086,0
+FTXN.US,D,20181228,000000,15.3644,15.4661,15.0871,15.1237,18504.137238509,0
+FTXN.US,D,20181231,000000,15.4108,15.4108,15.0684,15.1987,43868.414069852,0
+FTXN.US,D,20190102,000000,14.9114,15.6634,14.9114,15.5884,5386.7802179463,0
+FTXN.US,D,20190103,000000,15.5618,15.6714,15.2075,15.473,9505.9039173353,0
+FTXN.US,D,20190104,000000,16.0513,16.0513,15.8746,16.0513,2708.5898274211,0
+FTXN.US,D,20190107,000000,16.0957,16.5329,16.0957,16.376,18862.850593881,0
+FTXN.US,D,20190108,000000,16.6631,16.6631,16.5101,16.523,4507.2231770928,0
+FTXN.US,D,20190109,000000,16.7263,17.0135,16.7095,16.9088,16852.434500501,0
+FTXN.US,D,20190110,000000,16.8655,16.9661,16.7647,16.9661,2885.9198759803,0
+FTXN.US,D,20190111,000000,16.8299,16.9553,16.8152,16.8635,32451.39888633,0
+FTXN.US,D,20190114,000000,16.6059,16.9602,16.6059,16.8655,7944.3861754514,0
+FTXN.US,D,20190115,000000,16.9898,17.0332,16.9128,16.9947,2644.7510099398,0
+FTXN.US,D,20190116,000000,16.904,17.1083,16.8842,16.9858,8183.5284123654,0
+FTXN.US,D,20190117,000000,16.899,17.2641,16.899,17.1349,4890.2560819806,0
+FTXN.US,D,20190118,000000,17.3292,17.4309,17.3292,17.4309,6508.5194394036,0
+FTXN.US,D,20190122,000000,17.0431,17.0895,16.9858,17.0381,21299.872118366,0
+FTXN.US,D,20190123,000000,16.9128,16.9493,16.673,16.751,9452.198245486,0
+FTXN.US,D,20190124,000000,16.6809,16.9453,16.6809,16.825,5841.7584568211,0
+FTXN.US,D,20190125,000000,17.053,17.2099,17.053,17.0895,115963.71861208,0
+FTXN.US,D,20190128,000000,16.8565,16.9375,16.82,16.904,148913.66826349,0
+FTXN.US,D,20190129,000000,17.0332,17.125,16.9967,17.1083,4137.3633615265,0
+FTXN.US,D,20190130,000000,17.1822,17.3944,17.1822,17.3292,12460.729183613,0
+FTXN.US,D,20190131,000000,17.497,17.5158,17.3095,17.3095,10470.579381497,0
+FTXN.US,D,20190201,000000,17.3292,17.6184,17.3292,17.495,6498.3862937716,0
+FTXN.US,D,20190204,000000,17.3875,17.496,17.349,17.496,4193.0956625023,0
+FTXN.US,D,20190205,000000,17.4783,17.5415,17.4783,17.5415,457.00486800109,0
+FTXN.US,D,20190206,000000,17.6451,17.6451,17.3095,17.3095,18650.05453561,0
+FTXN.US,D,20190207,000000,16.898,16.898,16.7194,16.7263,5097.9855674357,0
+FTXN.US,D,20190208,000000,16.6148,16.6148,16.4223,16.4678,1857.405594337,0
+FTXN.US,D,20190211,000000,16.6937,16.8615,16.6937,16.821,3003.4643653109,0
+FTXN.US,D,20190212,000000,17.0845,17.1418,17.0708,17.0708,1388.2409515776,0
+FTXN.US,D,20190213,000000,17.348,17.348,17.348,17.348,874.49046803757,0
+FTXN.US,D,20190214,000000,17.349,17.4575,17.3115,17.4575,14603.889484771,0
+FTXN.US,D,20190215,000000,17.6826,17.7191,17.5622,17.7003,27919.856159721,0
+FTXN.US,D,20190219,000000,17.7467,17.8385,17.7467,17.7832,5145.6113519059,0
+FTXN.US,D,20190220,000000,17.7664,17.8691,17.7664,17.8404,1533.1449341145,0
+FTXN.US,D,20190221,000000,17.5325,17.5622,17.4162,17.421,108348.65966966,0
+FTXN.US,D,20190222,000000,17.6579,17.6579,17.4595,17.4595,5010.8405150009,0
+FTXN.US,D,20190225,000000,17.5425,17.5661,17.4882,17.5582,3555.7208022524,0
+FTXN.US,D,20190226,000000,17.5918,17.5918,17.3825,17.4152,1225.0973069031,0
+FTXN.US,D,20190227,000000,17.3619,17.4398,17.3619,17.421,1879.6985147273,0
+FTXN.US,D,20190228,000000,17.0993,17.1083,17.0895,17.0993,1043.7140000912,0
+FTXN.US,D,20190301,000000,17.0993,17.4783,17.0993,17.4743,2746.0824662593,0
+FTXN.US,D,20190304,000000,17.5977,17.6233,17.3796,17.497,3487.8287265183,0
+FTXN.US,D,20190305,000000,17.5158,17.5247,17.4072,17.496,1520.9851593562,0
+FTXN.US,D,20190306,000000,17.3095,17.3579,17.2523,17.2533,4931.8019790716,0
+FTXN.US,D,20190307,000000,17.1438,17.2454,17.1358,17.1358,17653.966319989,0
+FTXN.US,D,20190308,000000,16.6809,16.7194,16.5684,16.6424,14119.525123564,0
+FTXN.US,D,20190311,000000,16.9828,16.9828,16.9503,16.9503,851.18423308407,0
+FTXN.US,D,20190312,000000,17.0431,17.2513,17.0431,17.1704,1732.767903064,0
+FTXN.US,D,20190313,000000,17.3934,17.3934,17.3007,17.3007,720.46665443188,0
+FTXN.US,D,20190314,000000,17.5247,17.5247,17.501,17.501,2444.1147264271,0
+FTXN.US,D,20190315,000000,17.422,17.4872,17.422,17.4555,1477.4126331388,0
+FTXN.US,D,20190318,000000,17.6086,17.6539,17.5809,17.6539,2604.218427412,0
+FTXN.US,D,20190319,000000,17.7063,17.7506,17.7063,17.7378,801.5318194875,0
+FTXN.US,D,20190320,000000,17.6095,17.9412,17.6095,17.9412,1526.0517321722,0
+FTXN.US,D,20190321,000000,17.8494,17.8977,17.8494,17.8977,3042.9836332756,0
+FTXN.US,D,20190322,000000,17.5967,17.9619,17.5445,17.5829,3956.9933692777,0
+FTXN.US,D,20190325,000000,17.3717,17.4931,17.3717,17.422,9280.948084306,0
+FTXN.US,D,20190326,000000,17.6243,17.7566,17.6243,17.7566,1046.7539437808,0
+FTXN.US,D,20190327,000000,17.6618,17.6618,17.6016,17.6155,5042.2532664599,0
+FTXN.US,D,20190328,000000,17.5691,17.6303,17.5691,17.6303,1634.4763904341,0
+FTXN.US,D,20190329,000000,17.8859,17.8859,17.6618,17.6618,1860.4455380266,0
+FTXN.US,D,20190401,000000,17.7961,17.8296,17.7961,17.8168,3712.7845595477,0
+FTXN.US,D,20190402,000000,17.7862,17.7862,17.6846,17.7073,2624.4847186759,0
+FTXN.US,D,20190403,000000,17.7073,17.7073,17.4467,17.4467,2250.5716448568,0
+FTXN.US,D,20190404,000000,17.4003,17.5405,17.4003,17.5405,1210.9109030184,0
+FTXN.US,D,20190405,000000,17.5395,18.023,17.5395,18.023,3858.7018566478,0
+FTXN.US,D,20190408,000000,18.1276,18.1276,18.1276,18.1276,596.84227772205,0
+FTXN.US,D,20190409,000000,17.9184,17.9184,17.9184,17.9184,1019.3944505745,0
+FTXN.US,D,20190410,000000,17.9145,17.9145,17.9145,17.9145,1385.201007888,0
+FTXN.US,D,20190411,000000,17.9707,17.9707,17.7171,17.7763,4060.3514547237,0
+FTXN.US,D,20190412,000000,18.2688,18.2688,17.9095,17.9707,4983.4810217946,0
+FTXN.US,D,20190415,000000,17.8582,17.8947,17.7073,17.8089,6908.7786918657,0
+FTXN.US,D,20190416,000000,17.8,17.8296,17.7073,17.8296,4783.8580528451,0
+FTXN.US,D,20190417,000000,17.8266,17.8404,17.7625,17.7625,4057.3115110341,0
+FTXN.US,D,20190418,000000,17.7724,17.7724,17.5563,17.5563,6383.8817481305,0
+FTXN.US,D,20190422,000000,17.7349,17.9855,17.7349,17.9145,3532.4145672989,0
+FTXN.US,D,20190423,000000,17.9835,17.9835,17.9145,17.9145,1791.5401477293,0
+FTXN.US,D,20190424,000000,17.7171,17.8394,17.6895,17.6895,9071.1919697246,0
+FTXN.US,D,20190425,000000,17.7023,17.7023,17.5523,17.5523,2235.3719264089,0
+FTXN.US,D,20190426,000000,17.4842,17.4842,17.273,17.4092,11849.700502007,0
+FTXN.US,D,20190429,000000,17.3184,17.3549,17.2789,17.3549,2391.422369141,0
+FTXN.US,D,20190430,000000,17.4555,17.4555,17.2039,17.2039,3713.7978741109,0
+FTXN.US,D,20190501,000000,17.1388,17.2128,16.9908,16.9908,6016.0485616906,0
+FTXN.US,D,20190502,000000,16.7657,16.7657,16.5151,16.6236,14677.861447884,0
+FTXN.US,D,20190503,000000,16.6148,16.8664,16.6148,16.8664,17001.391741291,0
+FTXN.US,D,20190506,000000,16.7095,16.818,16.7095,16.818,1275.7630350629,0
+FTXN.US,D,20190507,000000,16.5576,16.6346,16.523,16.6346,4824.3906353729,0
+FTXN.US,D,20190508,000000,16.6631,16.8862,16.6631,16.8309,1282.8562370053,0
+FTXN.US,D,20190509,000000,16.751,16.751,16.6829,16.6829,1990.1498021156,0
+FTXN.US,D,20190510,000000,16.7944,16.7944,16.7559,16.7559,3795.8763537297,0
+FTXN.US,D,20190513,000000,16.6631,16.6631,16.4155,16.5773,163503.37134438,0
+FTXN.US,D,20190514,000000,16.6967,16.9267,16.6967,16.8082,3893.1545517964,0
+FTXN.US,D,20190515,000000,16.673,16.7657,16.673,16.7657,1021.4210797009,0
+FTXN.US,D,20190516,000000,17.0756,17.0756,17.0539,17.0539,1138.9655690315,0
+FTXN.US,D,20190517,000000,17.0165,17.0165,16.7806,16.7806,5319.9014567755,0
+FTXN.US,D,20190520,000000,16.7194,16.7362,16.6631,16.6631,755.93266414371,0
+FTXN.US,D,20190521,000000,16.7006,16.9434,16.7006,16.9434,14292.80191387,0
+FTXN.US,D,20190522,000000,16.8032,16.8032,16.5773,16.6276,1100.4596156301,0
+FTXN.US,D,20190523,000000,16.0473,16.1016,16.0473,16.0749,4383.598800383,0
+FTXN.US,D,20190524,000000,16.0187,16.0374,15.9822,16.0374,1514.905271977,0
+FTXN.US,D,20190528,000000,15.926,15.926,15.8776,15.8776,1358.8548292449,0
+FTXN.US,D,20190529,000000,15.701,15.701,15.6822,15.6822,2564.6991594474,0
+FTXN.US,D,20190530,000000,15.8115,15.8115,15.6161,15.6161,4716.9792916742,0
+FTXN.US,D,20190531,000000,15.3931,15.5628,15.3931,15.4631,162956.18148026,0
+FTXN.US,D,20190603,000000,15.5351,15.6181,15.5351,15.6181,18683.493916195,0
+FTXN.US,D,20190604,000000,15.7285,15.9358,15.7285,15.8707,4540.6625576783,0
+FTXN.US,D,20190605,000000,15.7434,15.7819,15.7434,15.775,1909.08463706,0
+FTXN.US,D,20190606,000000,15.8233,15.9773,15.8233,15.9773,1350.7483127394,0
+FTXN.US,D,20190607,000000,16.1224,16.1224,16.0701,16.0701,4875.0563635327,0
+FTXN.US,D,20190610,000000,16.0562,16.1184,15.9418,15.9684,1724.6613865584,0
+FTXN.US,D,20190611,000000,15.9694,15.9694,15.9605,15.9605,976.83523892029,0
+FTXN.US,D,20190612,000000,15.7434,15.7434,15.6546,15.6782,1854.3656506474,0
+FTXN.US,D,20190613,000000,15.7908,15.7908,15.7898,15.7898,474.23121557541,0
+FTXN.US,D,20190614,000000,15.6812,15.6812,15.6299,15.6299,1300.0825845796,0
+FTXN.US,D,20190617,000000,15.7493,15.8401,15.7454,15.8401,1668.9290855827,0
+FTXN.US,D,20190618,000000,16.0207,16.0207,15.9516,16.0019,4624.7676664235,0
+FTXN.US,D,20190619,000000,15.9733,16.0947,15.9447,16.0158,11798.021459283,0
+FTXN.US,D,20190620,000000,16.3503,16.3868,16.3108,16.3315,7172.2404782965,0
+FTXN.US,D,20190621,000000,16.3582,16.3582,16.3582,16.3582,478.28447382819,0
+FTXN.US,D,20190624,000000,16.291,16.291,16.226,16.2674,2033.722328333,0
+FTXN.US,D,20190625,000000,16.2062,16.2062,16.0986,16.1006,109949.69667951,0
+FTXN.US,D,20190626,000000,16.3483,16.4431,16.2545,16.378,13019.065507933,0
+FTXN.US,D,20190627,000000,16.3483,16.3483,16.2052,16.2052,2954.8252662776,0
+FTXN.US,D,20190628,000000,16.378,16.378,16.378,16.378,1041.6873709648,0
+FTXN.US,D,20190701,000000,16.6207,16.7105,16.5141,16.5141,1390.267580704,0
+FTXN.US,D,20190702,000000,16.3039,16.3286,16.2674,16.2674,4667.3268780777,0
+FTXN.US,D,20190703,000000,16.3395,16.368,16.3395,16.368,603.93547966441,0
+FTXN.US,D,20190705,000000,16.3483,16.378,16.3483,16.368,845.1043457049,0
+FTXN.US,D,20190708,000000,16.3197,16.4175,16.3197,16.4175,1281.8429224421,0
+FTXN.US,D,20190709,000000,16.3385,16.3987,16.3385,16.376,2051.9619904705,0
+FTXN.US,D,20190710,000000,16.4588,16.6197,16.4588,16.6197,2039.8022157122,0
+FTXN.US,D,20190711,000000,16.5358,16.5358,16.4618,16.4618,1482.4792059548,0
+FTXN.US,D,20190712,000000,16.5586,16.5822,16.5269,16.5822,28598.776917061,0
+FTXN.US,D,20190715,000000,16.4332,16.4332,16.4332,16.4332,454.9782388747,0
+FTXN.US,D,20190716,000000,16.1036,16.1036,16.0523,16.0523,892.73013017508,0
+FTXN.US,D,20190717,000000,16.1272,16.1272,15.925,15.925,4132.2967887105,0
+FTXN.US,D,20190719,000000,15.8549,15.8914,15.8549,15.8914,1452.0797690589,0
+FTXN.US,D,20190722,000000,15.8312,15.8885,15.8312,15.8885,2527.2065206091,0
+FTXN.US,D,20190723,000000,15.9072,15.9072,15.849,15.8875,1957.7237360934,0
+FTXN.US,D,20190724,000000,15.9694,16.0296,15.9171,15.9456,2817.014485683,0
+FTXN.US,D,20190725,000000,15.7177,15.7187,15.6901,15.7187,1740.8744195696,0
+FTXN.US,D,20190726,000000,15.6171,15.6349,15.5036,15.5509,2434.9948953584,0
+FTXN.US,D,20190729,000000,15.3713,15.4671,15.3713,15.4671,2249.5583302936,0
+FTXN.US,D,20190730,000000,15.4178,15.7819,15.4178,15.7819,951.50237484041,0
+FTXN.US,D,20190731,000000,15.8411,16.0118,15.7237,15.7385,1993.1897458052,0
+FTXN.US,D,20190801,000000,15.6437,15.6625,15.5066,15.5066,1041.6873709648,0
+FTXN.US,D,20190802,000000,15.2687,15.2973,15.2401,15.25,3048.0502060915,0
+FTXN.US,D,20190805,000000,14.8651,14.9213,14.8068,14.8068,3838.4355653839,0
+FTXN.US,D,20190806,000000,14.7308,14.7308,14.571,14.6775,1475.3860040124,0
+FTXN.US,D,20190807,000000,14.4457,14.6943,14.4042,14.6943,6052.5278859657,0
+FTXN.US,D,20190808,000000,14.724,14.8345,14.724,14.8345,4006.6457828743,0
+FTXN.US,D,20190809,000000,14.9213,14.9213,14.8029,14.8266,1698.3152079154,0
+FTXN.US,D,20190812,000000,14.639,14.639,14.5997,14.5997,777.21226997081,0
+FTXN.US,D,20190814,000000,14.3331,14.3331,14.1318,14.196,1754.0475088911,0
+FTXN.US,D,20190815,000000,14.0884,14.115,13.973,14.115,8564.5346881269,0
+FTXN.US,D,20190816,000000,14.2148,14.3361,14.2048,14.3273,1082.2199534926,0
+FTXN.US,D,20190819,000000,14.4496,14.6193,14.4496,14.6193,743.77288938537,0
+FTXN.US,D,20190820,000000,14.5355,14.5582,14.5256,14.5404,1520.9851593562,0
+FTXN.US,D,20190821,000000,14.7042,14.7042,14.5897,14.6075,2798.7748235455,0
+FTXN.US,D,20190822,000000,14.6667,14.6667,14.5612,14.5612,519.8303709192,0
+FTXN.US,D,20190823,000000,14.3608,14.3657,13.8762,13.9246,3241.5932876618,0
+FTXN.US,D,20190826,000000,14.0362,14.0953,14.0095,14.0953,1205.8443302024,0
+FTXN.US,D,20190827,000000,13.9917,13.9917,13.9246,13.9246,793.42530298194,0
+FTXN.US,D,20190828,000000,14.0953,14.2631,14.0953,14.2631,805.58507774028,0
+FTXN.US,D,20190829,000000,14.3273,14.4733,14.3273,14.4733,1178.4848369962,0
+FTXN.US,D,20190830,000000,14.346,14.346,14.2591,14.2799,3040.9570041492,0
+FTXN.US,D,20190903,000000,14.0203,14.1782,14.0203,14.1782,1961.7769943461,0
+FTXN.US,D,20190904,000000,14.4131,14.5256,14.4131,14.4891,2557.605957505,0
+FTXN.US,D,20190905,000000,14.6855,14.8552,14.6855,14.7713,3561.8006896316,0
+FTXN.US,D,20190906,000000,14.5997,14.7348,14.5997,14.724,1078.1666952398,0
+FTXN.US,D,20190909,000000,15.0082,15.1937,15.0082,15.1937,2253.6115885464,0
+FTXN.US,D,20190910,000000,15.2885,15.5332,15.2885,15.4276,3080.4762721138,0
+FTXN.US,D,20190911,000000,15.4365,15.4384,15.2391,15.3911,3865.7950585902,0
+FTXN.US,D,20190912,000000,15.2598,15.2727,15.2184,15.2312,1647.6494797556,0
+FTXN.US,D,20190913,000000,15.326,15.326,15.326,15.326,475.24453013861,0
+FTXN.US,D,20190916,000000,16.1322,16.2022,15.926,16.1589,3110.8757090096,0
+FTXN.US,D,20190917,000000,16.0671,16.0671,15.7385,15.7463,3770.5434896498,0
+FTXN.US,D,20190918,000000,15.6862,15.6862,15.6546,15.6546,587.72244665329,0
+FTXN.US,D,20190920,000000,15.6634,15.6634,15.6397,15.6397,782.27884278679,0
+FTXN.US,D,20190923,000000,15.6437,15.6536,15.6397,15.6536,560.36295344701,0
+FTXN.US,D,20190924,000000,15.6487,15.6487,15.2598,15.3813,2350.8897866132,0
+FTXN.US,D,20190925,000000,15.4374,15.4374,15.4206,15.4374,811.66496511946,0
+FTXN.US,D,20190926,000000,15.2391,15.3161,15.2391,15.3161,960.62220590917,0
+FTXN.US,D,20190927,000000,15.3062,15.3348,15.2391,15.2391,1159.2318602955,0
+FTXN.US,D,20191001,000000,15.1512,15.1512,14.8956,14.9273,921.10293794455,0
+FTXN.US,D,20191002,000000,14.5542,14.6223,14.5542,14.6125,843.07771657851,0
+FTXN.US,D,20191003,000000,14.3884,14.6025,14.3884,14.6025,3631.719394492,0
+FTXN.US,D,20191004,000000,14.6085,14.7358,14.6085,14.7358,1031.5542253328,0
+FTXN.US,D,20191007,000000,14.7575,14.793,14.6519,14.6519,6706.1157792267,0
+FTXN.US,D,20191008,000000,14.3854,14.4516,14.3716,14.3716,4154.5897091008,0
+FTXN.US,D,20191009,000000,14.4329,14.4999,14.4329,14.4614,502.60402334488,0
+FTXN.US,D,20191010,000000,14.5197,14.5197,14.5197,14.5197,393.16605051979,0
+FTXN.US,D,20191011,000000,14.7447,14.8196,14.7447,14.8196,407.35245440452,0
+FTXN.US,D,20191014,000000,14.5927,14.5927,14.5927,14.5927,177.33004855918,0
+FTXN.US,D,20191015,000000,14.7358,14.8799,14.6895,14.7683,2362.0362468083,0
+FTXN.US,D,20191017,000000,14.4999,14.6282,14.4999,14.6223,2186.7328273755,0
+FTXN.US,D,20191018,000000,14.5907,14.5927,14.5542,14.5927,543.13660587269,0
+FTXN.US,D,20191021,000000,14.6371,14.718,14.6371,14.718,594.81564859566,0
+FTXN.US,D,20191022,000000,14.8888,15.097,14.8888,14.9371,2163.426592422,0
+FTXN.US,D,20191023,000000,14.8315,15.0684,14.8315,15.0684,1844.2325050155,0
+FTXN.US,D,20191024,000000,14.9825,14.9904,14.9825,14.9904,272.58161749954,0
+FTXN.US,D,20191025,000000,15.0871,15.2145,15.0871,15.2145,561.37626801021,0
+FTXN.US,D,20191028,000000,15.3713,15.3713,15.1167,15.1167,238530.19491792,0
+FTXN.US,D,20191029,000000,14.9816,15.2391,14.9816,15.2391,2072.2282817344,0
+FTXN.US,D,20191030,000000,15.1167,15.1167,14.9816,14.9816,632.30828743388,0
+FTXN.US,D,20191031,000000,14.7082,14.8118,14.7082,14.8118,10951.903799015,0
+FTXN.US,D,20191101,000000,15.1247,15.1947,15.1247,15.1947,975.8219243571,0
+FTXN.US,D,20191104,000000,15.4,15.6368,15.4,15.6112,2131.0005263998,0
+FTXN.US,D,20191105,000000,15.4848,15.5608,15.4848,15.5608,995.07490105781,0
+FTXN.US,D,20191107,000000,15.4128,15.4326,15.4,15.4178,3377.37743913,0
+FTXN.US,D,20191114,000000,15.1089,15.1089,15.1089,15.1089,323.24734565931,0
+FTXN.US,D,20191115,000000,15.2588,15.2588,15.2588,15.2588,1081.2066389294,0
+FTXN.US,D,20191118,000000,15.0832,15.0832,15.0101,15.0151,751.87940589093,0
+FTXN.US,D,20191119,000000,14.8463,14.8601,14.7831,14.7831,3169.647953675,0
+FTXN.US,D,20191120,000000,14.6993,14.946,14.6795,14.8917,83030.995308225,0
+FTXN.US,D,20191121,000000,15.0101,15.092,15.0101,15.092,1430.8001632318,0
+FTXN.US,D,20191122,000000,15.0486,15.1167,15.0486,15.0486,2051.9619904705,0
+FTXN.US,D,20191126,000000,14.9371,15.0387,14.9066,14.9174,10507.058705773,0
+FTXN.US,D,20191127,000000,14.8799,14.946,14.8799,14.946,336.42043498085,0
+FTXN.US,D,20191202,000000,14.8986,14.8986,14.7545,14.7545,431.67200392121,0
+FTXN.US,D,20191203,000000,14.5927,14.641,14.5592,14.5592,690.06721753602,0
+FTXN.US,D,20191204,000000,14.7713,14.7713,14.7398,14.7536,1564.5576855736,0
+FTXN.US,D,20191212,000000,15.1345,15.2963,15.1345,15.2727,2068.1750234817,0
+FTXN.US,D,20191213,000000,15.3635,15.3635,15.1207,15.1207,2423.8484351632,0
+FTXN.US,D,20191216,000000,15.397,15.4108,15.3841,15.4108,2691.3634798468,0
+FTXN.US,D,20191217,000000,15.5361,15.5569,15.4552,15.4641,2102.6277186303,0
+FTXN.US,D,20191218,000000,15.5026,15.5993,15.5026,15.5657,11231.578618457,0
+FTXN.US,D,20191219,000000,15.6032,15.6427,15.5509,15.5796,2393.4489982674,0
+FTXN.US,D,20191220,000000,15.6259,15.701,15.6259,15.6497,2709.6031419843,0
+FTXN.US,D,20191223,000000,15.7157,15.8835,15.7157,15.8588,2463.3677031278,0
+FTXN.US,D,20191224,000000,15.8924,15.9043,15.8115,15.8115,1281.8429224421,0
+FTXN.US,D,20191226,000000,15.921,15.9428,15.7878,15.7878,7277.6251928688,0
+FTXN.US,D,20191227,000000,15.778,15.778,15.6634,15.6634,1743.9143632592,0
+FTXN.US,D,20191230,000000,15.7582,15.7582,15.5993,15.5993,6529.7990452307,0
+FTXN.US,D,20191231,000000,15.6131,15.7404,15.5993,15.691,4281.2540295002,0
+FTXN.US,D,20200102,000000,15.7878,15.7878,15.7483,15.7878,1733.7812176272,0
+FTXN.US,D,20200103,000000,15.6832,15.696,15.6832,15.696,1688.1820622834,0
+FTXN.US,D,20200106,000000,15.7305,15.7838,15.6447,15.7838,5125.345060642,0
+FTXN.US,D,20200107,000000,15.6644,15.6832,15.6644,15.6832,574.54935733175,0
+FTXN.US,D,20200108,000000,15.6743,15.6743,15.5124,15.546,378.97964663505,0
+FTXN.US,D,20200109,000000,15.5993,15.6249,15.3299,15.6249,2993.331219679,0
+FTXN.US,D,20200110,000000,15.6092,15.6546,15.6092,15.6259,850.17091852088,0
+FTXN.US,D,20200113,000000,15.4829,15.5944,15.4829,15.5944,342.50032236002,0
+FTXN.US,D,20200114,000000,15.6151,15.6171,15.6092,15.6171,6915.8718938081,0
+FTXN.US,D,20200115,000000,15.5608,15.5707,15.4256,15.4256,1720.6081283057,0
+FTXN.US,D,20200116,000000,15.5608,15.5608,15.4374,15.4374,117.54448933066,0
+FTXN.US,D,20200117,000000,15.3308,15.3496,15.2845,15.323,1265.629889431,0
+FTXN.US,D,20200121,000000,15.2845,15.2845,14.9322,14.9825,2655.8974701349,0
+FTXN.US,D,20200122,000000,14.9124,14.9124,14.9124,14.9124,363.77992818712,0
+FTXN.US,D,20200123,000000,14.7595,14.8306,14.7595,14.8306,124.63769127302,0
+FTXN.US,D,20200124,000000,14.8453,14.8453,14.6598,14.6598,419.51222916286,0
+FTXN.US,D,20200127,000000,14.3302,14.3302,14.2571,14.2571,6205.5383850082,0
+FTXN.US,D,20200128,000000,14.4309,14.4309,14.3479,14.3479,2063.1084506657,0
+FTXN.US,D,20200129,000000,14.2936,14.2936,14.1723,14.1723,87470.326409583,0
+FTXN.US,D,20200130,000000,14.038,14.0855,13.8832,14.0855,443.83177867955,0
+FTXN.US,D,20200131,000000,13.9127,13.9454,13.8584,13.9009,10951.903799015,0
+FTXN.US,D,20200203,000000,13.8437,13.8437,13.6808,13.6808,1777.3537438446,0
+FTXN.US,D,20200204,000000,13.8387,13.8387,13.7301,13.7301,2755.2022973281,0
+FTXN.US,D,20200205,000000,14.1407,14.2256,14.1407,14.2256,2942.6654915192,0
+FTXN.US,D,20200206,000000,14.1693,14.1891,14.1378,14.1378,4639.9673848714,0
+FTXN.US,D,20200207,000000,13.9127,14.0184,13.9127,14.0184,4295.440433385,0
+FTXN.US,D,20200210,000000,13.971,13.971,13.8466,13.8664,1372.0279185665,0
+FTXN.US,D,20200211,000000,14.0085,14.04,14.0055,14.0233,1870.5786836586,0
+FTXN.US,D,20200212,000000,14.3154,14.3154,14.1693,14.192,1176.4582078698,0
+FTXN.US,D,20200213,000000,14.1605,14.1605,14.1358,14.1358,119.57111845705,0
+FTXN.US,D,20200214,000000,14.1328,14.1792,14.0904,14.0904,842.06440201532,0
+FTXN.US,D,20200218,000000,14.038,14.038,13.9127,13.9897,1337.5752234178,0
+FTXN.US,D,20200219,000000,14.0775,14.1802,14.0775,14.1545,1015.3411923217,0
+FTXN.US,D,20200221,000000,13.9809,14.038,13.9809,14.038,732.62642919022,0
+FTXN.US,D,20200224,000000,13.446,13.446,13.4114,13.4144,1806.7398661773,0
+FTXN.US,D,20200225,000000,13.0513,13.0513,12.7947,12.8499,715.4000816159,0
+FTXN.US,D,20200226,000000,12.8184,12.8469,12.3999,12.4216,7841.0280900054,0
+FTXN.US,D,20200227,000000,11.9726,12.1601,11.6952,11.6952,2864.6402701532,0
+FTXN.US,D,20200228,000000,11.2768,11.72,11.2768,11.72,3561.8006896316,0
+FTXN.US,D,20200303,000000,11.9618,11.9923,11.6687,11.6687,11613.598208781,0
+FTXN.US,D,20200305,000000,11.5551,11.5551,11.267,11.3637,1255.496743799,0
+FTXN.US,D,20200306,000000,11.0212,11.0212,10.6482,10.6572,7220.8795773299,0
+FTXN.US,D,20200309,000000,9.21343,9.31675,8.88441,8.9599,38753.202154842,0
+FTXN.US,D,20200310,000000,9.50642,9.50642,8.95379,9.13971,37317.335418794,0
+FTXN.US,D,20200311,000000,8.70756,8.74546,8.42176,8.51848,12554.96743799,0
+FTXN.US,D,20200312,000000,7.73678,7.92716,7.53764,7.61777,9026.606128944,0
+FTXN.US,D,20200313,000000,7.78445,8.40312,7.62715,8.40312,16593.025972323,0
+FTXN.US,D,20200316,000000,7.58461,8.29831,7.36662,7.50428,442927.90208918,0
+FTXN.US,D,20200317,000000,7.45148,7.56557,7.27583,7.41329,117136.12356169,0
+FTXN.US,D,20200318,000000,6.89578,6.89578,6.16818,6.33801,11086.67463592,0
+FTXN.US,D,20200319,000000,6.5569,6.90891,6.33801,6.90891,21147.874933886,0
+FTXN.US,D,20200320,000000,6.89953,7.21217,6.88197,7.05487,35923.014579837,0
+FTXN.US,D,20200323,000000,6.8803,6.8803,6.43315,6.49088,14017.180352681,0
+FTXN.US,D,20200324,000000,7.17536,7.2329,6.81368,7.2329,28604.856804441,0
+FTXN.US,D,20200325,000000,7.17536,8.00324,7.02092,7.74261,69267.143596343,0
+FTXN.US,D,20200326,000000,7.52679,8.14584,7.52679,7.92764,20690.870065886,0
+FTXN.US,D,20200327,000000,7.60337,7.76531,7.59054,7.61748,30378.157290033,0
+FTXN.US,D,20200330,000000,7.69849,7.73688,7.50793,7.64146,16740.96989855,0
+FTXN.US,D,20200331,000000,7.95636,7.95636,7.71379,7.72505,14294.828542997,0
+FTXN.US,D,20200401,000000,7.60337,7.60337,7.22155,7.22155,10405.727249453,0
+FTXN.US,D,20200402,000000,7.5556,8.20426,7.50793,7.70047,20459.834345476,0
+FTXN.US,D,20200403,000000,7.93722,7.93722,7.44122,7.63188,13881.396201213,0
+FTXN.US,D,20200406,000000,7.74636,8.12137,7.74636,8.12137,5999.8355286795,0
+FTXN.US,D,20200407,000000,8.44269,8.74803,8.35348,8.35348,17125.016118001,0
+FTXN.US,D,20200408,000000,8.65249,8.9595,8.52855,8.9595,27415.22550725,0
+FTXN.US,D,20200409,000000,9.28261,9.463,8.82421,9.10211,33428.234125251,0
+FTXN.US,D,20200413,000000,9.30215,9.30215,8.92931,9.03688,12471.875643808,0
+FTXN.US,D,20200414,000000,9.01507,9.03421,8.94184,8.98684,28074.893287889,0
+FTXN.US,D,20200415,000000,8.78632,8.78632,8.39522,8.57029,85754.784854094,0
+FTXN.US,D,20200416,000000,8.52855,8.52855,8.32219,8.32219,71216.76081593,0
+FTXN.US,D,20200417,000000,8.66681,9.14849,8.66681,9.13872,85286.633525897,0
+FTXN.US,D,20200420,000000,8.72897,9.32919,8.72897,9.12974,138210.02653246,0
+FTXN.US,D,20200421,000000,8.85303,9.13872,8.67184,9.0724,76296.506721229,0
+FTXN.US,D,20200422,000000,9.28261,9.44524,9.17534,9.30215,30019.443934662,0
+FTXN.US,D,20200423,000000,9.51136,9.66433,9.40675,9.51136,151608.07168703,0
+FTXN.US,D,20200424,000000,9.66531,9.66531,9.39294,9.57945,30737.883959967,0
+FTXN.US,D,20200427,000000,9.56959,9.90314,9.30215,9.86465,20345.329799836,0
+FTXN.US,D,20200428,000000,10.0354,10.1035,9.81728,9.98306,34960.365744802,0
+FTXN.US,D,20200429,000000,10.3669,10.7805,10.3078,10.7488,50764.019672396,0
+FTXN.US,D,20200430,000000,10.742,10.9423,10.4262,10.7578,57479.255282692,0
+FTXN.US,D,20200501,000000,10.5792,10.5792,9.81728,9.92585,98529.641552297,0
+FTXN.US,D,20200504,000000,9.78768,10.293,9.77781,10.293,18500.083980257,0
+FTXN.US,D,20200505,000000,10.742,10.7706,10.2851,10.3226,15006.17536636,0
+FTXN.US,D,20200506,000000,10.4399,10.4399,9.99689,10.0245,7264.4521035473,0
+FTXN.US,D,20200507,000000,10.2663,10.4064,10.1835,10.2377,12098.975884552,0
+FTXN.US,D,20200508,000000,10.5515,10.742,10.4548,10.7302,47133.313592468,0
+FTXN.US,D,20200511,000000,10.7133,10.7222,10.514,10.5762,46605.376705042,0
+FTXN.US,D,20200512,000000,10.7508,10.7508,10.4262,10.4262,25465.608287661,0
+FTXN.US,D,20200513,000000,10.5317,10.5317,9.77781,9.89821,29789.421528816,0
+FTXN.US,D,20200514,000000,9.6357,9.95939,9.39689,9.85282,28447.793047146,0
+FTXN.US,D,20200515,000000,9.96924,10.1528,9.93176,9.97322,42196.44504058,0
+FTXN.US,D,20200518,000000,10.6275,10.8476,10.5219,10.7893,34329.070771931,0
+FTXN.US,D,20200519,000000,10.8278,10.8278,10.5219,10.5811,11329.870131087,0
+FTXN.US,D,20200520,000000,10.7706,10.9473,10.7706,10.8643,19058.420304577,0
+FTXN.US,D,20200521,000000,10.9719,10.9719,10.7222,10.8002,17509.062337452,0
+FTXN.US,D,20200522,000000,10.6462,10.7578,10.5219,10.7578,16833.181523801,0
+FTXN.US,D,20200526,000000,11.0381,11.189,10.9719,11.0381,53656.019435755,0
+FTXN.US,D,20200527,000000,11.1989,11.1989,10.8377,11.1614,10631.696397046,0
+FTXN.US,D,20200528,000000,11.2857,11.2857,10.818,10.8723,24165.525703082,0
+FTXN.US,D,20200529,000000,10.742,10.7785,10.4548,10.7785,24640.770233221,0
+FTXN.US,D,20200601,000000,10.7222,11.0381,10.6937,10.9719,43943.399347528,0
+FTXN.US,D,20200602,000000,11.1525,11.2946,11.1337,11.2857,14420.479548832,0
+FTXN.US,D,20200603,000000,11.4486,11.639,11.4012,11.6064,23507.884551569,0
+FTXN.US,D,20200604,000000,11.4574,11.7239,11.4574,11.639,25235.585881817,0
+FTXN.US,D,20200605,000000,12.4393,12.6772,12.3604,12.6506,26445.483470271,0
+FTXN.US,D,20200608,000000,13.1273,13.5082,12.8884,13.4993,34800.262043817,0
+FTXN.US,D,20200609,000000,13.0216,13.0216,12.7443,12.9082,44543.28156894,0
+FTXN.US,D,20200610,000000,12.6407,12.6407,12.1433,12.3822,9249.5353328469,0
+FTXN.US,D,20200611,000000,11.1654,11.5669,11.0282,11.0381,30030.590394856,0
+FTXN.US,D,20200612,000000,11.4653,11.5236,10.9719,11.3153,11436.268160222,0
+FTXN.US,D,20200615,000000,10.8002,11.5433,10.742,11.4298,13692.919692458,0
+FTXN.US,D,20200616,000000,11.8403,11.9095,11.4012,11.7367,6828.7268413733,0
+FTXN.US,D,20200617,000000,11.5996,11.6094,11.3223,11.337,5695.8411597209,0
+FTXN.US,D,20200618,000000,11.266,11.4298,11.2463,11.338,5140.5447790899,0
+FTXN.US,D,20200619,000000,11.5433,11.5897,11.1337,11.1545,5795.1459869141,0
+FTXN.US,D,20200622,000000,11.0479,11.1239,10.9226,11.0479,5780.9595830293,0
+FTXN.US,D,20200623,000000,11.266,11.266,10.9226,10.9324,3025.7572857012,0
+FTXN.US,D,20200624,000000,10.6462,10.7508,10.3463,10.3463,16008.34346936,0
+FTXN.US,D,20200625,000000,10.1765,10.4952,10.1765,10.3867,1769.247227339,0
+FTXN.US,D,20200626,000000,10.1015,10.14,9.93078,9.93078,8426.7239075323,0
+FTXN.US,D,20200629,000000,9.95641,10.2328,9.95641,10.136,15920.185102361,0
+FTXN.US,D,20200630,000000,10.1498,10.3986,9.98605,10.3986,11963.191733084,0
+FTXN.US,D,20200701,000000,10.5239,10.5387,10.1578,10.1617,13499.376610888,0
+FTXN.US,D,20200702,000000,10.4459,10.5387,10.3798,10.4558,20733.429277539,0
+FTXN.US,D,20200706,000000,10.6492,10.7252,10.4942,10.5782,54234.62205134,0
+FTXN.US,D,20200707,000000,10.4271,10.6097,10.3886,10.3886,20033.228914372,0
+FTXN.US,D,20200708,000000,10.3216,10.5614,10.2466,10.3255,56693.936496216,0
+FTXN.US,D,20200709,000000,10.3798,10.3798,9.90907,9.90907,13586.521663323,0
+FTXN.US,D,20200710,000000,9.74327,10.1202,9.74327,10.1114,13204.502072998,0
+FTXN.US,D,20200713,000000,10.1578,10.1963,9.914,9.914,4860.869959648,0
+FTXN.US,D,20200714,000000,9.89919,10.2841,9.89919,10.2604,7173.2537928597,0
+FTXN.US,D,20200715,000000,10.5337,10.5772,10.3413,10.5772,5186.1439344337,0
+FTXN.US,D,20200716,000000,10.4459,10.6344,10.3986,10.4952,12299.612168065,0
+FTXN.US,D,20200717,000000,10.5634,10.6492,10.3118,10.3118,11836.527412684,0
+FTXN.US,D,20200720,000000,10.4173,10.4173,10.1775,10.1775,4029.9520178278,0
+FTXN.US,D,20200721,000000,10.2742,10.8416,10.2742,10.7292,15952.611168384,0
+FTXN.US,D,20200722,000000,10.5436,10.5634,10.4271,10.5634,12718.111082664,0
+FTXN.US,D,20200723,000000,10.5485,10.745,10.5485,10.7163,13812.490810915,0
+FTXN.US,D,20200724,000000,10.6907,10.6907,10.6907,10.6907,770.11906802845,0
+FTXN.US,D,20200727,000000,10.6394,10.6394,10.3443,10.4074,60415.840886832,0
+FTXN.US,D,20200728,000000,10.3611,10.5722,10.3611,10.3818,6943.2313870144,0
+FTXN.US,D,20200729,000000,10.3798,10.663,10.3166,10.663,8866.5024279591,0
+FTXN.US,D,20200730,000000,10.515,10.515,10.2367,10.3749,2374.1960215666,0
+FTXN.US,D,20200731,000000,10.3118,10.3798,10.2268,10.3798,14386.026853684,0
+FTXN.US,D,20200803,000000,10.4913,10.6965,10.4913,10.6275,5033.1334353912,0
+FTXN.US,D,20200804,000000,10.6492,10.9867,10.6394,10.9838,40265.067483129,0
+FTXN.US,D,20200805,000000,11.1673,11.187,11.0627,11.1446,51229.131056902,0
+FTXN.US,D,20200806,000000,11.0726,11.1495,10.9966,10.9966,5709.0142490425,0
+FTXN.US,D,20200807,000000,10.9275,11.2542,10.9275,11.2542,1322.3755049699,0
+FTXN.US,D,20200810,000000,11.4456,11.64,11.4456,11.5887,5486.0850451395,0
+FTXN.US,D,20200811,000000,11.7644,11.794,11.3706,11.3706,14924.096886741,0
+FTXN.US,D,20200812,000000,11.4486,11.5709,11.4486,11.5147,5091.9056800565,0
+FTXN.US,D,20200813,000000,11.2838,11.2838,11.2157,11.263,1993.1897458052,0
+FTXN.US,D,20200814,000000,11.187,11.6183,11.187,11.5976,12316.838515639,0
+FTXN.US,D,20200817,000000,11.6499,11.6499,11.4436,11.5196,3185.8609866861,0
+FTXN.US,D,20200818,000000,11.4486,11.5166,11.3095,11.3095,3862.7551149006,0
+FTXN.US,D,20200819,000000,11.2739,11.341,11.2542,11.2562,1496.6656098395,0
+FTXN.US,D,20200820,000000,10.9275,10.9719,10.8989,10.8989,7493.4611948294,0
+FTXN.US,D,20200821,000000,10.9374,10.9374,10.7163,10.7647,9516.0370629673,0
+FTXN.US,D,20200824,000000,10.9769,11.1209,10.9769,11.1052,3476.6822663232,0
+FTXN.US,D,20200825,000000,11.1594,11.1594,11.0341,11.0765,3480.7355245759,0
+FTXN.US,D,20200826,000000,10.9443,10.9443,10.6857,10.7163,5335.1011752234,0
+FTXN.US,D,20200827,000000,10.7647,10.8515,10.7647,10.8318,16114.741498495,0
+FTXN.US,D,20200828,000000,10.8643,10.9571,10.8643,10.9374,9823.0713756155,0
+FTXN.US,D,20200831,000000,10.9571,10.9769,10.6384,10.6729,7731.5901171803,0
+FTXN.US,D,20200901,000000,10.5999,10.6492,10.5634,10.5841,2828.1609458782,0
+FTXN.US,D,20200902,000000,10.4459,10.4656,10.3314,10.3798,4753.4586159493,0
+FTXN.US,D,20200903,000000,10.2466,10.4952,10.217,10.2466,11561.919166059,0
+FTXN.US,D,20200904,000000,10.143,10.2841,10.143,10.2761,2621.4447749863,0
+FTXN.US,D,20200908,000000,9.82222,9.96536,9.79262,9.81728,13828.703843927,0
+FTXN.US,D,20200909,000000,9.85084,9.96625,9.85084,9.96436,6283.5636063742,0
+FTXN.US,D,20200910,000000,9.88933,9.88933,9.56662,9.56662,3819.1825886832,0
+FTXN.US,D,20200911,000000,9.55281,9.61991,9.52419,9.54294,5575.2567267007,0
+FTXN.US,D,20200914,000000,9.67716,9.84788,9.67716,9.78176,7325.250977339,0
+FTXN.US,D,20200915,000000,9.80249,9.82222,9.69887,9.69887,3257.806320673,0
+FTXN.US,D,20200916,000000,9.88933,10.1873,9.88933,10.1873,1457.1463418749,0
+FTXN.US,D,20200917,000000,10.0324,10.059,9.96625,10.059,2299.2107438902,0
+FTXN.US,D,20200918,000000,10.1676,10.2367,10.0127,10.0719,17817.109964663,0
+FTXN.US,D,20200921,000000,9.75314,9.83111,9.69689,9.81235,2156.3333904797,0
+FTXN.US,D,20200922,000000,9.83209,9.96625,9.75808,9.78274,5698.8811034105,0
+FTXN.US,D,20200923,000000,9.77288,9.81235,9.37913,9.37913,8147.0490880904,0
+FTXN.US,D,20200924,000000,9.30215,9.54393,9.24352,9.34083,10689.455327148,0
+FTXN.US,D,20200925,000000,9.29227,9.31192,9.22132,9.28261,4652.1271596297,0
+FTXN.US,D,20200928,000000,9.43833,9.54788,9.34083,9.539,8971.8871425314,0
+FTXN.US,D,20200929,000000,9.23474,9.24836,9.06915,9.1853,13227.808307952,0
+FTXN.US,D,20200930,000000,9.21441,9.22419,8.97718,9.03036,7511.7008569669,0
+FTXN.US,D,20201001,000000,8.98911,8.98911,8.75918,8.76806,1249.4168564198,0
+FTXN.US,D,20201002,000000,8.60414,8.93454,8.60414,8.89092,30472.39554441,0
+FTXN.US,D,20201005,000000,8.98201,9.20474,8.98201,9.20474,4154.5897091008,0
+FTXN.US,D,20201006,000000,9.42945,9.43636,9.09648,9.09648,3600.306643033,0
+FTXN.US,D,20201007,000000,9.2532,9.37715,9.25023,9.3733,9586.969082391,0
+FTXN.US,D,20201008,000000,9.37913,9.71761,9.37913,9.71761,118538.55091715,0
+FTXN.US,D,20201009,000000,9.85479,9.85479,9.58242,9.6515,6651.3967928141,0
+FTXN.US,D,20201012,000000,9.60215,9.74624,9.59228,9.73637,4539.6492431151,0
+FTXN.US,D,20201013,000000,9.71761,9.72649,9.59228,9.61399,11974.338193279,0
+FTXN.US,D,20201014,000000,9.72649,9.80742,9.62386,9.62386,8852.3160240744,0
+FTXN.US,D,20201015,000000,9.69887,9.79064,9.67912,9.79064,7902.8402783603,0
+FTXN.US,D,20201016,000000,9.67912,9.78571,9.55577,9.55577,54554.82945331,0
+FTXN.US,D,20201019,000000,9.57057,9.66136,9.42945,9.43538,2588.0053944009,0
+FTXN.US,D,20201020,000000,9.60709,9.66136,9.53406,9.59525,114852.11253625,0
+FTXN.US,D,20201021,000000,9.57354,9.6515,9.45906,9.45906,7481.3014200711,0
+FTXN.US,D,20201022,000000,9.50939,9.88341,9.50939,9.88341,30489.621891985,0
+FTXN.US,D,20201023,000000,9.92288,9.93176,9.78571,9.80545,9781.5254785245,0
+FTXN.US,D,20201026,000000,9.5232,9.52517,9.39886,9.46597,6861.1529073955,0
+FTXN.US,D,20201027,000000,9.30215,9.40872,9.30215,9.39886,24549.571922533,0
+FTXN.US,D,20201028,000000,9.15629,9.19497,8.9529,8.96247,74353.982703584,0
+FTXN.US,D,20201029,000000,8.86556,9.05079,8.70095,9.05079,3465.535806128,0
+FTXN.US,D,20201030,000000,8.87543,8.89467,8.75217,8.8702,11879.086624339,0
+FTXN.US,D,20201102,000000,8.81721,9.05839,8.81721,9.01398,5167.9042722962,0
+FTXN.US,D,20201103,000000,9.20474,9.20474,8.885,8.885,4767.645019834,0
+FTXN.US,D,20201104,000000,8.93356,8.99168,8.82697,8.82697,6780.0877423399,0
+FTXN.US,D,20201105,000000,9.00135,9.02602,8.86823,8.86823,6529.7990452307,0
+FTXN.US,D,20201106,000000,8.83664,8.97233,8.61362,8.68151,149690.88053346,0
+FTXN.US,D,20201109,000000,9.31192,9.689,9.31192,9.56366,6258.2307422943,0
+FTXN.US,D,20201110,000000,9.82518,9.85479,9.50544,9.81531,27229.788942185,0
+FTXN.US,D,20201111,000000,9.96039,10.0699,9.87946,9.93176,15801.627298468,0
+FTXN.US,D,20201112,000000,9.87353,9.89919,9.58242,9.58242,5247.9561227886,0
+FTXN.US,D,20201113,000000,9.71761,10.0087,9.71761,10.0087,2083.3747419296,0
+FTXN.US,D,20201116,000000,10.3867,10.3867,10.213,10.3344,1075.1267515502,0
+FTXN.US,D,20201117,000000,10.1459,10.4933,10.1459,10.4637,11164.699857286,0
+FTXN.US,D,20201118,000000,10.6719,10.6877,10.3433,10.3433,2344.809899234,0
+FTXN.US,D,20201119,000000,10.3383,10.5584,10.2228,10.5584,11002.569527175,0
+FTXN.US,D,20201120,000000,10.5032,10.59,10.3679,10.4538,24872.819268192,0
+FTXN.US,D,20201123,000000,10.658,11.19,10.658,11.19,24588.077875935,0
+FTXN.US,D,20201124,000000,11.4999,11.7437,11.4999,11.7289,19715.048141528,0
+FTXN.US,D,20201125,000000,11.7535,11.7535,11.4851,11.5679,13046.42500114,0
+FTXN.US,D,20201127,000000,11.5295,11.5295,11.42,11.42,2467.4209613806,0
+FTXN.US,D,20201130,000000,11.4051,11.4051,10.9196,10.9196,8055.8507774028,0
+FTXN.US,D,20201201,000000,11.1437,11.1485,10.7825,10.8071,9392.4126862575,0
+FTXN.US,D,20201202,000000,10.6285,11.2966,10.6285,11.0311,43209.759603775,0
+FTXN.US,D,20201203,000000,11.0459,11.1999,10.9492,11.0361,5966.3961480941,0
+FTXN.US,D,20201204,000000,11.4091,11.7219,11.4091,11.7002,6024.1550781962,0
+FTXN.US,D,20201207,000000,11.4002,11.5976,11.4002,11.4051,4891.2693965438,0
+FTXN.US,D,20201208,000000,11.3558,11.6252,11.3558,11.5641,13888.489403155,0
+FTXN.US,D,20201209,000000,11.7337,11.8887,11.5492,11.6469,13869.236426455,0
+FTXN.US,D,20201210,000000,12.0397,12.2716,12.015,12.2577,23874.704423445,0
+FTXN.US,D,20201211,000000,12.0387,12.093,11.8788,11.9913,24076.354021521,0
+FTXN.US,D,20201214,000000,12.2864,12.2864,11.6371,11.6371,17361.118411225,0
+FTXN.US,D,20201215,000000,11.7822,11.8986,11.7012,11.8986,4520.3962664143,0
+FTXN.US,D,20201216,000000,12.0051,12.0051,11.6854,11.6854,13483.163577877,0
+FTXN.US,D,20201217,000000,11.7091,11.7535,11.6174,11.6667,11906.446117545,0
+FTXN.US,D,20201218,000000,11.6568,11.6568,11.5591,11.5591,1289.9494389476,0
+FTXN.US,D,20201221,000000,11.1999,11.4387,11.1999,11.3805,6686.862802526,0
+FTXN.US,D,20201222,000000,11.415,11.4634,11.2482,11.268,9262.7084221685,0
+FTXN.US,D,20201223,000000,11.2966,11.8019,11.2966,11.6637,9806.8583426044,0
+FTXN.US,D,20201224,000000,11.5295,11.5295,11.4703,11.49,14176.270739103,0
+FTXN.US,D,20201228,000000,11.4239,11.4328,11.1989,11.1989,11725.062810733,0
+FTXN.US,D,20201229,000000,11.0933,11.1229,11.0262,11.0597,5618.8292529181,0
+FTXN.US,D,20201230,000000,11.0252,11.4041,11.0252,11.3844,5926.8768801295,0
+FTXN.US,D,20201231,000000,11.3647,11.3647,11.2443,11.2877,21662.638731989,0
+FTXN.US,D,20210104,000000,11.3745,11.5877,11.2956,11.3696,7015.1767210012,0
+FTXN.US,D,20210105,000000,11.4525,12.2341,11.4525,11.9479,21060.729881452,0
+FTXN.US,D,20210106,000000,12.0743,12.3367,12.0644,12.3367,44887.808520426,0
+FTXN.US,D,20210107,000000,12.4621,12.7098,12.4325,12.6279,27993.828122834,0
+FTXN.US,D,20210108,000000,12.4818,12.4818,12.3328,12.3505,5038.2000082072,0
+FTXN.US,D,20210111,000000,12.0061,12.7236,12.0061,12.7078,18171.770061782,0
+FTXN.US,D,20210112,000000,13.0098,13.4055,13.0098,13.371,22418.571396134,0
+FTXN.US,D,20210113,000000,13.4627,13.4627,13.1864,13.3069,9814.9648591099,0
+FTXN.US,D,20210114,000000,13.4825,13.7943,13.4825,13.7943,31860.636495988,0
+FTXN.US,D,20210115,000000,13.6966,13.6966,13.518,13.5407,39134.208430603,0
+FTXN.US,D,20210119,000000,13.5407,13.6088,13.3482,13.3857,97004.603134688,0
+FTXN.US,D,20210120,000000,13.4242,13.4242,13.0048,13.1331,25712.857041081,0
+FTXN.US,D,20210121,000000,13.0246,13.2111,12.6378,12.7819,57225.926641893,0
+FTXN.US,D,20210122,000000,12.5686,12.8361,12.472,12.8361,6575.3982005745,0
+FTXN.US,D,20210125,000000,12.841,12.9772,12.6081,12.8361,60734.021659675,0
+FTXN.US,D,20210126,000000,12.8894,13.0375,12.4808,12.4808,8135.9026278953,0
+FTXN.US,D,20210127,000000,12.2499,12.8597,12.2499,12.6298,19898.458077467,0
+FTXN.US,D,20210128,000000,12.6851,12.7344,12.5598,12.6752,2045.8821030914,0
+FTXN.US,D,20210129,000000,12.6279,12.8992,12.4137,12.4601,18157.583657897,0
+FTXN.US,D,20210201,000000,12.7532,12.7819,12.4818,12.6604,10778.627008709,0
+FTXN.US,D,20210202,000000,12.7819,12.8065,12.6466,12.6466,3114.9289672624,0
+FTXN.US,D,20210203,000000,12.7434,13.1716,12.7434,13.1134,5524.5909985409,0
+FTXN.US,D,20210204,000000,13.2684,13.2684,12.9673,13.0936,12736.350744802,0
+FTXN.US,D,20210205,000000,13.2634,13.3069,13.1283,13.1283,4467.7039091282,0
+FTXN.US,D,20210208,000000,13.3463,13.7036,13.3463,13.6375,14970.709356648,0
+FTXN.US,D,20210209,000000,13.6384,13.6384,13.4154,13.517,3066.2898682291,0
+FTXN.US,D,20210210,000000,13.599,13.7943,13.4154,13.7628,4270.1075693051,0
+FTXN.US,D,20210211,000000,13.8417,13.8417,13.3562,13.4973,35846.002673035,0
+FTXN.US,D,20210212,000000,13.4923,13.9295,13.4923,13.9295,12387.770535063,0
+FTXN.US,D,20210216,000000,14.4141,14.4526,14.1288,14.3184,24761.354666241,0
+FTXN.US,D,20210217,000000,14.5019,14.6558,14.2098,14.5937,68939.842992431,0
+FTXN.US,D,20210218,000000,14.5305,14.5305,13.9394,13.9394,135478.13047009,0
+FTXN.US,D,20210219,000000,14.0667,14.2088,13.9877,14.1476,7860.2810667061,0
+FTXN.US,D,20210222,000000,14.2976,14.7536,14.2976,14.3973,57000.970808864,0
+FTXN.US,D,20210223,000000,13.9197,14.648,13.9197,14.5789,18855.757391938,0
+FTXN.US,D,20210224,000000,14.8128,15.3279,14.6775,15.1917,23561.590223418,0
+FTXN.US,D,20210225,000000,15.6575,15.6674,14.8325,14.9302,35035.351022478,0
+FTXN.US,D,20210226,000000,14.7437,14.7733,14.1713,14.5404,40572.101795778,0
+FTXN.US,D,20210301,000000,14.6875,14.8611,14.6875,14.8414,13545.989080795,0
+FTXN.US,D,20210302,000000,14.9776,15.0999,14.8414,14.8414,19819.419541538,0
+FTXN.US,D,20210303,000000,15.0742,15.319,14.9835,15.0339,391400.8565507,0
+FTXN.US,D,20210304,000000,15.1049,15.7454,15.0555,15.5036,201701.2771186,0
+FTXN.US,D,20210305,000000,15.9783,15.9783,15.3476,15.8342,30598.046550246,0
+FTXN.US,D,20210308,000000,15.8914,15.9161,15.5717,15.7355,264017.08281142,0
+FTXN.US,D,20210309,000000,15.7355,15.7651,15.3279,15.4276,45632.594724375,0
+FTXN.US,D,20210310,000000,15.4148,16.1134,15.3615,16.0819,206578.36011125,0
+FTXN.US,D,20210311,000000,16.2595,16.367,16.1046,16.2782,11340.003276718,0
+FTXN.US,D,20210312,000000,16.3375,16.3375,16.0711,16.1776,16244.445762584,0
+FTXN.US,D,20210315,000000,15.998,16.1381,15.8717,16.0464,52419.775668657,0
+FTXN.US,D,20210316,000000,15.9496,15.9496,15.5835,15.701,294582.70329564,0
+FTXN.US,D,20210317,000000,15.7375,15.8145,15.5697,15.7641,6476.0933733813,0
+FTXN.US,D,20210318,000000,15.6772,15.6772,14.8325,14.8858,16211.006381999,0
+FTXN.US,D,20210319,000000,15.0269,15.4148,14.8809,15.253,17373.278185984,0
+FTXN.US,D,20210322,000000,15.2213,15.2213,14.9559,15.0634,18407.872355006,0
+FTXN.US,D,20210323,000000,14.6875,14.9302,14.4427,14.5532,14247.202758526,0
+FTXN.US,D,20210324,000000,14.8029,15.1049,14.8029,14.8858,12340.144750592,0
+FTXN.US,D,20210325,000000,14.6381,15.02,14.3263,15.02,11715.942979665,0
+FTXN.US,D,20210326,000000,15.4641,15.6487,15.32,15.6487,10488.819043634,0
+FTXN.US,D,20210329,000000,15.5519,15.5519,15.1237,15.2983,1668.9290855827,0
+FTXN.US,D,20210330,000000,15.0852,15.1532,15.0457,15.0752,3614.4930469177,0
+FTXN.US,D,20210331,000000,15.1632,15.1769,14.9924,15.1147,22054.791467946,0
+FTXN.US,D,20210401,000000,15.319,15.7267,15.2895,15.697,12711.017880723,0
+FTXN.US,D,20210405,000000,15.6782,15.6782,15.0654,15.173,11002.569527175,0
+FTXN.US,D,20210406,000000,15.1917,15.5608,15.1917,15.1987,20260.211376528,0
+FTXN.US,D,20210407,000000,15.2795,15.9506,15.1917,15.9506,13015.012249681,0
+FTXN.US,D,20210408,000000,15.241,15.241,14.8226,15.0121,15380.088440178,0
+FTXN.US,D,20210409,000000,15.0752,15.0752,14.8049,14.8178,14550.183812922,0
+FTXN.US,D,20210412,000000,14.9104,15.0555,14.5019,14.5019,8517.9222182199,0
+FTXN.US,D,20210413,000000,14.4724,14.6578,14.4052,14.5838,9729.8464358015,0
+FTXN.US,D,20210414,000000,14.7733,15.4641,14.7733,15.1582,30542.31424927,0
+FTXN.US,D,20210415,000000,15.1237,15.1237,14.9006,14.9825,13428.444591465,0
+FTXN.US,D,20210416,000000,15.0358,15.0358,14.7279,14.7279,6588.571289896,0
+FTXN.US,D,20210419,000000,14.6775,14.9746,14.643,14.7585,9430.9186396589,0
+FTXN.US,D,20210420,000000,14.7831,14.7831,14.2493,14.3312,3942.806965393,0
+FTXN.US,D,20210421,000000,14.114,14.5502,14.114,14.492,17443.196890845,0
+FTXN.US,D,20210422,000000,14.5039,14.5424,14.3391,14.3509,7679.9110744574,0
+FTXN.US,D,20210423,000000,14.3854,14.5502,14.3706,14.5069,8401.3910434524,0
+FTXN.US,D,20210426,000000,14.4526,14.87,14.4526,14.8029,11618.664781597,0
+FTXN.US,D,20210427,000000,14.7733,15.0358,14.7733,15.0072,18201.156184115,0
+FTXN.US,D,20210428,000000,15.1532,15.6289,15.1532,15.5214,20283.517611481,0
+FTXN.US,D,20210429,000000,15.7858,15.7858,15.4739,15.5628,75015.67711335,0
+FTXN.US,D,20210430,000000,15.3821,15.3821,15.0752,15.1098,18702.746892896,0
+FTXN.US,D,20210503,000000,15.3092,15.5332,15.3092,15.5233,13454.790770107,0
+FTXN.US,D,20210504,000000,15.5816,15.5816,15.3279,15.5036,11855.780389385,0
+FTXN.US,D,20210505,000000,15.7463,16.0572,15.7463,15.9703,9257.6418493525,0
+FTXN.US,D,20210506,000000,16.1243,16.1243,15.5816,15.9309,52487.667744391,0
+FTXN.US,D,20210507,000000,15.9309,16.4016,15.921,16.4016,15131.826372196,0
+FTXN.US,D,20210510,000000,16.7372,16.7964,16.2842,16.2842,28666.668992796,0
+FTXN.US,D,20210511,000000,16.0088,16.2122,15.8223,16.1144,87347.715347437,0
+FTXN.US,D,20210512,000000,16.299,16.6503,16.0384,16.0523,22793.497784516,0
+FTXN.US,D,20210513,000000,16.0819,16.2417,15.5144,15.7562,17712.738564654,0
+FTXN.US,D,20210514,000000,15.921,16.4678,15.921,16.446,120050.41624544,0
+FTXN.US,D,20210517,000000,16.6454,16.9217,16.446,16.903,33940.971294227,0
+FTXN.US,D,20210518,000000,17.0194,17.0293,16.6503,16.6701,42970.617366861,0
+FTXN.US,D,20210519,000000,16.3089,16.3089,15.9793,16.2605,10537.458142669,0
+FTXN.US,D,20210520,000000,16.1342,16.3276,15.9506,16.2674,14104.325405116,0
+FTXN.US,D,20210521,000000,16.7667,16.7667,16.2792,16.294,13884.436144903,0
+FTXN.US,D,20210524,000000,16.4756,16.4756,16.0336,16.4213,575693.3894736,0
+FTXN.US,D,20210525,000000,16.4559,16.4559,16.0088,16.0523,19842.725776491,0
+FTXN.US,D,20210526,000000,16.0384,16.3483,16.0384,16.3187,10940.75733882,0
+FTXN.US,D,20210527,000000,16.6009,16.6009,16.4361,16.4756,12988.666071037,0
+FTXN.US,D,20210528,000000,16.6701,16.6701,16.4361,16.5329,9075.2452279773,0
+FTXN.US,D,20210601,000000,16.903,17.496,16.903,17.4467,19917.711054167,0
+FTXN.US,D,20210602,000000,17.652,18.0675,17.4368,17.9046,32022.766826099,0
+FTXN.US,D,20210603,000000,17.9046,18.0358,17.6717,17.9441,12517.474799152,0
+FTXN.US,D,20210604,000000,18.1345,18.1345,17.7201,17.9855,15043.668005197,0
+FTXN.US,D,20210607,000000,18.0438,18.0438,17.945,17.9964,7923.1065696242,0
+FTXN.US,D,20210608,000000,17.7003,18.1661,17.7003,18.0753,29259.458012265,0
+FTXN.US,D,20210609,000000,18.107,18.2056,17.9441,17.9915,6600.7310646543,0
+FTXN.US,D,20210610,000000,18.2056,18.2293,17.6323,17.8947,13959.421422578,0
+FTXN.US,D,20210611,000000,17.9815,18.1365,17.949,17.9677,37859.458710104,0
+FTXN.US,D,20210614,000000,17.954,18.253,17.7003,17.7684,33468.766707779,0
+FTXN.US,D,20210615,000000,17.8947,18.2431,17.8701,18.1602,30514.954756064,0
+FTXN.US,D,20210616,000000,18.1464,18.2421,17.875,18.098,229828.86276377,0
+FTXN.US,D,20210617,000000,17.9815,17.9815,17.0391,17.2523,26086.770114901,0
+FTXN.US,D,20210618,000000,16.9996,17.1546,16.8536,16.9425,11277.177773801,0
+FTXN.US,D,20210621,000000,17.0391,17.6708,17.0391,17.5829,20004.856106602,0
+FTXN.US,D,20210622,000000,17.6125,17.7053,17.4122,17.652,135502.4500196,0
+FTXN.US,D,20210623,000000,17.9244,18.1661,17.8552,17.8552,41583.389729847,0
+FTXN.US,D,20210624,000000,17.954,18.1918,17.8809,18.1918,16859.527702444,0
+FTXN.US,D,20210625,000000,18.1868,18.3625,18.1671,18.3033,232896.16594656,0
+FTXN.US,D,20210628,000000,18.3625,18.3625,17.5247,17.6115,14943.349863442,0
+FTXN.US,D,20210629,000000,17.8069,17.8947,17.5148,17.5631,15703.335785838,0
+FTXN.US,D,20210630,000000,17.7487,17.9046,17.7092,17.8158,11992.577855417,0
+FTXN.US,D,20210701,000000,18.2539,18.3822,18.0398,18.2737,27922.89610341,0
+FTXN.US,D,20210702,000000,18.2066,18.2066,17.9915,18.0793,12143.561725333,0
+FTXN.US,D,20210706,000000,17.7734,17.8454,17.4358,17.5533,89288.212735956,0
+FTXN.US,D,20210707,000000,17.6608,17.6895,17.0973,17.2414,56120.400453446,0
+FTXN.US,D,20210708,000000,16.8507,17.5148,16.8507,17.3292,72345.59323933,0
+FTXN.US,D,20210709,000000,17.573,17.7191,17.4555,17.6708,6939.1781287616,0
+FTXN.US,D,20210712,000000,17.5918,17.7092,17.5533,17.6016,7128.6679520791,0
+FTXN.US,D,20210713,000000,17.5335,17.6016,17.349,17.3717,16873.714106329,0
+FTXN.US,D,20210714,000000,17.495,17.6115,16.7332,16.8023,29569.532268602,0
+FTXN.US,D,20210715,000000,16.5378,16.8417,16.3828,16.4312,18416.992186075,0
+FTXN.US,D,20210716,000000,16.6069,16.6069,15.925,15.9733,7022.2699229436,0
+FTXN.US,D,20210719,000000,15.4858,15.4858,15.1444,15.3299,62452.603158854,0
+FTXN.US,D,20210720,000000,15.321,15.7987,15.321,15.6901,12618.806255471,0
+FTXN.US,D,20210721,000000,16.0711,16.4312,16.0711,16.2555,30865.56159493,0
+FTXN.US,D,20210722,000000,16.2842,16.2842,15.9447,16.0711,6942.2180724512,0
+FTXN.US,D,20210723,000000,16.2269,16.2269,15.7395,15.9348,26490.069311052,0
+FTXN.US,D,20210726,000000,15.9447,16.4016,15.9447,16.3828,10260.823266915,0
+FTXN.US,D,20210727,000000,16.2654,16.2654,15.846,16.0029,20082.881327969,0
+FTXN.US,D,20210728,000000,16.0898,16.3039,15.8953,16.1825,20248.051601769,0
+FTXN.US,D,20210729,000000,16.3335,16.3632,16.0819,16.2368,13474.043746808,0
+FTXN.US,D,20210730,000000,16.1184,16.1381,15.9348,16.0029,6357.5355694875,0
+FTXN.US,D,20210802,000000,16.0424,16.3533,15.7197,15.8085,18877.036997766,0
+FTXN.US,D,20210803,000000,15.7592,16.0996,15.5351,16.0424,11523.413212657,0
+FTXN.US,D,20210804,000000,15.6812,15.9733,15.5736,15.5736,19627.903089093,0
+FTXN.US,D,20210805,000000,15.769,16.0424,15.7395,15.7592,23115.731815612,0
+FTXN.US,D,20210806,000000,16.0592,16.0809,15.9072,15.9151,27521.623536385,0
+FTXN.US,D,20210809,000000,15.7493,15.8183,15.5589,15.6516,170153.75482264,0
+FTXN.US,D,20210810,000000,15.8233,16.1184,15.7789,16.0898,9372.1463949936,0
+FTXN.US,D,20210811,000000,15.8558,16.1579,15.8558,16.148,17859.669176318,0
+FTXN.US,D,20210812,000000,16.2171,16.2171,15.92,16.1875,20681.750234817,0
+FTXN.US,D,20210813,000000,16.0809,16.0898,15.7395,15.7395,12954.213375889,0
+FTXN.US,D,20210816,000000,15.5934,15.5934,15.3101,15.3693,42032.288081342,0
+FTXN.US,D,20210817,000000,15.3003,15.4621,15.3003,15.3101,3731.0242216852,0
+FTXN.US,D,20210818,000000,15.32,15.3447,14.871,14.8809,834613.50003214,0
+FTXN.US,D,20210819,000000,14.6667,14.7052,14.4141,14.568,18690.587118138,0
+FTXN.US,D,20210820,000000,14.4911,14.6025,14.4032,14.5977,23045.813110751,0
+FTXN.US,D,20210823,000000,15.1641,15.2164,15.096,15.2025,8151.1023463432,0
+FTXN.US,D,20210824,000000,15.3891,15.4858,15.32,15.4661,9315.4007794546,0
+FTXN.US,D,20210825,000000,15.4562,15.8105,15.4463,15.7,215486.4084363,0
+FTXN.US,D,20210826,000000,15.5351,15.6901,15.4365,15.4759,77015.960061098,0
+FTXN.US,D,20210827,000000,15.622,16.2032,15.622,16.0809,79424.608777812,0
+FTXN.US,D,20210830,000000,16.1095,16.1184,15.9546,15.9644,362239.69005106,0
+FTXN.US,D,20210831,000000,15.9931,16.0226,15.7789,15.8855,17458.396609293,0
+FTXN.US,D,20210901,000000,15.8233,15.9053,15.7789,15.8855,6611.8775248495,0
+FTXN.US,D,20210902,000000,16.0898,16.5378,16.0898,16.4213,27692.873697565,0
+FTXN.US,D,20210903,000000,16.4115,16.5279,16.3533,16.3828,6212.6315869505,0
+FTXN.US,D,20210907,000000,16.294,16.4993,16.2467,16.3187,5609.7094218493,0
+FTXN.US,D,20210908,000000,16.5378,16.5378,16.2072,16.2171,11540.639560232,0
+FTXN.US,D,20210909,000000,16.1381,16.3927,16.1282,16.2654,4322.7999265913,0
+FTXN.US,D,20210910,000000,16.4895,16.4895,16.1974,16.1974,3405.7502468995,0
+FTXN.US,D,20210913,000000,16.6364,16.8605,16.6364,16.7431,15179.452156666,0
+FTXN.US,D,20210914,000000,16.7825,16.7825,16.4016,16.4707,28671.735565612,0
+FTXN.US,D,20210915,000000,16.7629,17.4162,16.7629,17.3875,33163.759024256,0
+FTXN.US,D,20210916,000000,17.1141,17.2602,17.052,17.1822,5240.8629208462,0
+FTXN.US,D,20210917,000000,17.0165,17.2504,16.9,16.9197,20627.031248404,0
+FTXN.US,D,20210920,000000,16.373,16.6069,16.2555,16.451,15480.406581935,0
+FTXN.US,D,20210921,000000,16.5576,16.6029,16.2368,16.5289,9030.6593871967,0
+FTXN.US,D,20210922,000000,16.7825,17.1625,16.7825,17.0352,21265.419423217,0
+FTXN.US,D,20210923,000000,17.2177,17.6846,17.2177,17.6746,8068.0105521612,0
+FTXN.US,D,20210924,000000,17.6155,17.8217,17.5079,17.7043,10632.709711608,0
+FTXN.US,D,20210927,000000,18.1355,18.774,18.1355,18.7346,38019.562411089,0
+FTXN.US,D,20210928,000000,18.9309,19.1175,18.5678,18.5678,26957.207324685,0
+FTXN.US,D,20210929,000000,18.5777,18.9211,18.2727,18.7839,455373.43155435,0
+FTXN.US,D,20210930,000000,18.7938,18.9507,18.5085,18.6753,128240.02454518,0
+FTXN.US,D,20211001,000000,18.8135,19.226,18.7247,19.1322,14881.537675086,0
+FTXN.US,D,20211004,000000,19.5409,19.9425,19.4026,19.6632,46417.913510851,0
+FTXN.US,D,20211005,000000,20.0106,20.128,19.3435,19.7175,106161.92684229,0
+FTXN.US,D,20211006,000000,19.4521,19.4521,18.9704,19.2951,55936.990517509,0
+FTXN.US,D,20211007,000000,19.2951,19.8517,19.226,19.7283,48378.677190634,0
+FTXN.US,D,20211008,000000,20.0895,20.276,19.9228,20.0974,80593.97378374,0
+FTXN.US,D,20211011,000000,20.4921,20.5711,20.0609,20.0698,450707.11799083,0
+FTXN.US,D,20211012,000000,20.129,20.2898,19.8448,20.1487,25787.842318758,0
+FTXN.US,D,20211013,000000,19.8931,20.0136,19.4944,19.9809,15765.147974193,0
+FTXN.US,D,20211014,000000,20.2662,20.3945,20.1487,20.2702,15165.265752781,0
+FTXN.US,D,20211015,000000,20.4626,20.6204,20.2859,20.2859,23286.981976791,0
+FTXN.US,D,20211018,000000,20.5415,20.9392,20.3007,20.3945,25782.775745942,0
+FTXN.US,D,20211019,000000,20.5021,20.6974,20.276,20.4428,16186.686832483,0
+FTXN.US,D,20211020,000000,20.433,20.6787,20.1586,20.6491,33985.557135008,0
+FTXN.US,D,20211021,000000,20.5514,20.5514,20.0056,20.1586,17664.099465621,0
+FTXN.US,D,20211022,000000,20.3353,20.5415,20.0451,20.5415,140429.18542586,0
+FTXN.US,D,20211025,000000,20.885,21.2194,20.885,21.1208,23725.747182656,0
+FTXN.US,D,20211026,000000,21.1899,21.3172,21.0626,21.1306,40551.835504514,0
+FTXN.US,D,20211027,000000,21.0428,21.1011,20.5021,20.5809,22941.441710742,0
+FTXN.US,D,20211028,000000,20.5218,20.6204,20.276,20.6204,512425.06809137,0
+FTXN.US,D,20211029,000000,20.6589,20.9135,20.3057,20.5021,34298.671335035,0
+FTXN.US,D,20211101,000000,20.7577,21.0714,20.7577,21.0133,33974.410674813,0
+FTXN.US,D,20211102,000000,21.0133,21.1603,20.7675,20.8267,62769.770617134,0
+FTXN.US,D,20211103,000000,20.5021,20.9836,20.5021,20.6885,44618.266846617,0
+FTXN.US,D,20211104,000000,21.1109,21.2294,20.4526,20.7082,27973.56183157,0
+FTXN.US,D,20211105,000000,20.9244,21.18,20.7082,21.0714,19869.071955134,0
+FTXN.US,D,20211108,000000,21.3468,21.5422,21.18,21.3369,55216.523863076,0
+FTXN.US,D,20211109,000000,21.2885,21.2885,20.801,21.2689,90059.345118547,0
+FTXN.US,D,20211110,000000,21.1701,21.1701,20.1191,20.3747,27870.203746125,0
+FTXN.US,D,20211111,000000,20.6106,20.7872,20.5612,20.6165,14005.020577922,0
+FTXN.US,D,20211112,000000,20.5415,20.6106,20.3451,20.4714,28692.001856876,0
+FTXN.US,D,20211115,000000,20.4231,20.7675,20.2168,20.5809,18021.799506429,0
+FTXN.US,D,20211116,000000,20.7477,20.7477,20.3747,20.6392,23254.55591077,0
+FTXN.US,D,20211117,000000,20.4626,20.6589,20.0501,20.129,22673.926666058,0
+FTXN.US,D,20211118,000000,20.1685,20.2859,19.8349,20.1487,11479.84068644,0
+FTXN.US,D,20211119,000000,19.7955,19.7955,19.2358,19.2753,43581.646048468,0
+FTXN.US,D,20211122,000000,19.2358,19.8734,19.2358,19.4421,18249.795283148,0
+FTXN.US,D,20211123,000000,19.8349,20.1685,19.7757,20.1191,21666.691990243,0
+FTXN.US,D,20211124,000000,20.1784,20.5415,20.0895,20.4626,52272.845056994,0
+FTXN.US,D,20211126,000000,19.4026,19.4421,18.8678,19.2951,31727.892288208,0
+FTXN.US,D,20211129,000000,19.9908,20.0204,19.4914,19.5596,76138.42964937,0
+FTXN.US,D,20211130,000000,19.1964,19.1964,18.5875,18.8431,25967.198996443,0
+FTXN.US,D,20211201,000000,19.5014,19.5014,18.2431,18.2727,21652.505586358,0
+FTXN.US,D,20211202,000000,18.1355,18.8964,18.0467,18.7839,37862.498653793,0
+FTXN.US,D,20211203,000000,19.0889,19.2753,18.3911,18.6171,21106.329036796,0
+FTXN.US,D,20211206,000000,18.8826,19.231,18.5283,19.0297,8496.6426123928,0
+FTXN.US,D,20211207,000000,19.4521,19.9622,19.4224,19.757,978409.9297515,0
+FTXN.US,D,20211208,000000,19.9425,20.8652,19.7865,19.8833,3301074.8525214,0
+FTXN.US,D,20211209,000000,19.7273,20.2662,19.5211,19.6375,1745882.2201408,0
+FTXN.US,D,20211210,000000,19.8931,20.1191,19.2853,19.9326,64558236.368479,0
+FTXN.US,D,20211213,000000,19.6089,19.6187,18.9309,18.9309,813758.47300701,0
+FTXN.US,D,20211214,000000,18.8629,19.2063,18.7148,18.8036,1424131.5400914,0
+FTXN.US,D,20211215,000000,19.0297,19.0395,18.1503,18.8629,597514.10527744,0
+FTXN.US,D,20211216,000000,19.2162,19.4234,18.6753,18.7938,298429.24537753,0
+FTXN.US,D,20211217,000000,18.627,18.7435,18.2145,18.3516,176249.85523482,0
+FTXN.US,D,20211220,000000,18.0082,18.1158,17.6451,18.0862,953622.22890662,0
+FTXN.US,D,20211221,000000,18.4592,18.8629,18.4504,18.774,101041.64835446,0
+FTXN.US,D,20211222,000000,18.8234,19.0395,18.5382,18.9211,117436.0646724,0
+FTXN.US,D,20211223,000000,18.9606,19.147,18.8629,18.8629,77611.789024257,0
+FTXN.US,D,20211227,000000,18.9211,19.5014,18.8184,19.4323,1279147.505704,0
+FTXN.US,D,20211228,000000,19.5112,19.757,19.305,19.3631,70913.779761535,0
+FTXN.US,D,20211229,000000,19.4026,19.5014,19.226,19.3336,44834.102848577,0
+FTXN.US,D,20211230,000000,19.4026,19.4619,19.0197,19.0197,94566.568295641,0
+FTXN.US,D,20211231,000000,19.0494,19.147,18.9606,19.0987,198020.91862507,0
+FTXN.US,D,20220103,000000,19.1668,19.757,19.1618,19.6682,388785.49166309,0
+FTXN.US,D,20220104,000000,19.9238,20.5622,19.9238,20.4536,902903.80838957,0
+FTXN.US,D,20220105,000000,20.6599,20.8662,20.1201,20.1201,1047762.1917712,0
+FTXN.US,D,20220106,000000,20.6214,20.8662,20.3362,20.7389,314721.31692458,0
+FTXN.US,D,20220107,000000,20.8662,20.9451,20.6313,20.8277,574237.25644629,0
+FTXN.US,D,20220110,000000,20.876,20.876,20.3856,20.7192,158614.12857696,0
+FTXN.US,D,20220111,000000,20.9846,21.6133,20.6895,21.5244,203450.25805466,0
+FTXN.US,D,20220112,000000,21.6724,21.8689,21.5145,21.7406,236344.47540511,0
+FTXN.US,D,20220113,000000,21.7603,21.9863,21.4662,21.5244,234461.7369467,0
+FTXN.US,D,20220114,000000,21.6033,22.2221,21.6033,22.2123,173875.65921325,0
+FTXN.US,D,20220118,000000,22.4679,22.4975,21.6823,21.9083,157798.41035359,0
+FTXN.US,D,20220119,000000,22.1244,22.1244,21.4662,21.6033,852202.61422008,0
+FTXN.US,D,20220120,000000,21.554,22.006,21.1612,21.1612,413127.33410017,0
+FTXN.US,D,20220121,000000,20.9155,21.0823,20.4536,20.6797,168664.18241474,0
+FTXN.US,D,20220124,000000,20.0806,20.9648,19.6879,20.876,419127.16962885,0
+FTXN.US,D,20220125,000000,20.7586,21.7119,20.4438,21.5738,322123.57980872,0
+FTXN.US,D,20220126,000000,21.9764,22.1146,21.2501,21.4465,189819.15055056,0
+FTXN.US,D,20220127,000000,21.8984,22.2221,21.1809,21.5441,250265.39087429,0
+FTXN.US,D,20220128,000000,21.5738,21.8294,21.1119,21.6922,290008.60135738,0
+FTXN.US,D,20220131,000000,21.6428,21.856,21.1909,21.633,152924.36730463,0
+FTXN.US,D,20220201,000000,21.554,22.4885,21.4365,22.4777,376339.96219793,0
+FTXN.US,D,20220202,000000,22.4777,22.6543,22.1047,22.6346,175456.42993184,0
+FTXN.US,D,20220203,000000,22.4777,22.5567,22.0652,22.3702,183138.36763541,0
+FTXN.US,D,20220204,000000,22.5172,23.0965,22.5172,22.6248,211370.32468061,0
+FTXN.US,D,20220207,000000,22.5567,22.8714,22.2714,22.6346,247310.56560801,0
+FTXN.US,D,20220208,000000,22.5567,22.5567,21.928,22.1146,165411.44266688,0
+FTXN.US,D,20220209,000000,22.2024,22.5962,22.1698,22.4875,110395.55508732,0
+FTXN.US,D,20220210,000000,22.3702,22.9602,22.2123,22.3504,172181.39726358,0
+FTXN.US,D,20220211,000000,22.5567,23.1458,22.4481,23.0867,521938.06521065,0
+FTXN.US,D,20220214,000000,22.9987,22.9987,22.3109,22.537,313497.23293224,0
+FTXN.US,D,20220215,000000,22.0455,22.3208,21.8392,22.2221,91021.993953583,0
+FTXN.US,D,20220216,000000,22.5172,22.8704,22.2704,22.38,98229.700441592,0
+FTXN.US,D,20220217,000000,22.3987,22.7431,22.2714,22.4185,124798.80828858,0
+FTXN.US,D,20220218,000000,22.1441,22.4185,21.9764,22.154,737840.94593242,0
+FTXN.US,D,20220222,000000,22.8211,22.8211,21.3971,21.7119,394523.89203447,0
+FTXN.US,D,20220223,000000,21.8984,22.2814,21.8392,21.9863,283467.65585195,0
+FTXN.US,D,20220224,000000,22.5468,22.5468,21.5293,22.1629,949922.61743639,0
+FTXN.US,D,20220225,000000,22.2221,22.605,22.085,22.605,1599813.9391709,0
+FTXN.US,D,20220228,000000,22.605,23.4705,22.5764,23.4113,186551.21108426,0
+FTXN.US,D,20220301,000000,23.7448,24.109,23.3718,23.6955,512172.75276514,0
+FTXN.US,D,20220302,000000,24.1771,24.4821,23.9906,24.2462,260603.22604801,0
+FTXN.US,D,20220303,000000,24.1189,24.3833,23.8731,24.256,375003.40028908,0
+FTXN.US,D,20220304,000000,24.3153,25.0811,24.3153,25.0218,311202.0754466,0
+FTXN.US,D,20220307,000000,25.3762,26.0245,24.7228,25.2774,399624.91754559,0
+FTXN.US,D,20220308,000000,25.838,26.4765,24.7574,25.2972,1063308.4637997,0
+FTXN.US,D,20220309,000000,24.5609,25.3268,24.0695,25.0416,988023.24501253,0
+FTXN.US,D,20220310,000000,25.1699,25.7196,25.012,25.6514,316511.84375775,0
+FTXN.US,D,20220311,000000,25.386,25.7206,25.0218,25.0218,20479836.161639,0
+FTXN.US,D,20220314,000000,24.6192,24.7377,23.7843,24.1475,690466.46347391,0
+FTXN.US,D,20220315,000000,23.2731,23.9709,23.0492,23.735,480388.11486139,0
+FTXN.US,D,20220316,000000,23.8534,24.0202,23.4409,23.8139,398415.01995714,0
+FTXN.US,D,20220317,000000,24.3833,24.8748,24.2659,24.8156,151165.25322292,0
+FTXN.US,D,20220318,000000,24.6982,24.865,24.6094,24.865,102245.46605553,0
+FTXN.US,D,20220321,000000,25.2675,25.916,25.2675,25.8962,248497.15696151,0
+FTXN.US,D,20220322,000000,25.8182,25.838,25.2537,25.6514,527192.10122082,0
+FTXN.US,D,20220323,000000,26.1123,26.3255,25.9357,26.1419,298760.59923969,0
+FTXN.US,D,20220324,000000,26.2209,26.4074,26.0541,26.2011,896560.45922396,0
+FTXN.US,D,20220325,000000,26.0531,27.04,26.0531,27.04,247264.96645267,0
+FTXN.US,D,20220328,000000,26.3787,26.3887,25.9841,26.2307,229231.00717148,0
+FTXN.US,D,20220329,000000,25.5794,26.2209,25.234,26.2209,235144.71096229,0
+FTXN.US,D,20220330,000000,26.4577,26.7538,26.2985,26.4084,122658.6879311,0
+FTXN.US,D,20220331,000000,26.0926,26.8426,26.0926,26.1419,107869.36188127,0
+FTXN.US,D,20220401,000000,26.2801,26.7241,26.2011,26.6748,95997.368458872,0
+FTXN.US,D,20220404,000000,27.0202,27.0795,26.4271,26.7341,198454.61725811,0
+FTXN.US,D,20220405,000000,26.8426,27.0301,26.0235,26.0728,545348.67156415,0
+FTXN.US,D,20220406,000000,26.2999,26.5218,25.8853,26.1025,150695.0752656,0
+FTXN.US,D,20220407,000000,26.2999,26.517,25.7118,26.438,89171.681561189,0
+FTXN.US,D,20220408,000000,26.4676,27.2275,26.4676,27.1387,89368.264586449,0
+FTXN.US,D,20220411,000000,26.8821,26.8821,26.2307,26.3689,246276.98475355,0
+FTXN.US,D,20220412,000000,26.7736,27.3656,26.7736,26.9019,209379.16156392,0
+FTXN.US,D,20220413,000000,27.2669,27.4347,26.813,27.3163,145223.17662434,0
+FTXN.US,D,20220414,000000,27.2275,27.5927,27.1693,27.3755,117361.07939472,0
+FTXN.US,D,20220418,000000,27.642,27.9479,27.4191,27.6913,137206.8451149,0
+FTXN.US,D,20220419,000000,27.4939,27.7738,27.2078,27.3952,155297.55001162,0
+FTXN.US,D,20220420,000000,27.563,27.8492,27.3459,27.7406,314385.90980416,0
+FTXN.US,D,20220421,000000,27.9479,28.0466,26.5947,26.6847,118846.59854436,0
+FTXN.US,D,20220422,000000,26.586,26.8327,25.6386,25.7176,5305565.0823354,0
+FTXN.US,D,20220425,000000,24.9281,25.1539,23.8919,25.0071,551202.58979573,0
+FTXN.US,D,20220426,000000,25.1156,25.6584,24.8393,24.9281,137004.18220227,0
+FTXN.US,D,20220427,000000,25.0959,25.4808,24.4965,25.2735,224798.76927207,0
+FTXN.US,D,20220428,000000,25.461,26.2209,24.7438,25.984,86383.039883275,0
+FTXN.US,D,20220429,000000,26.0531,26.2209,25.1748,25.2637,119191.12549585,0
+FTXN.US,D,20220502,000000,25.0071,25.4988,24.7405,25.461,268315.56318849,0
+FTXN.US,D,20220503,000000,25.5696,26.6255,25.5696,26.5565,161396.6903675,0
+FTXN.US,D,20220504,000000,27.1781,27.7209,26.5071,27.6815,252933.44811918,0
+FTXN.US,D,20220505,000000,27.8986,27.9084,26.5196,27.0992,108326.36674927,0
+FTXN.US,D,20220506,000000,27.4446,27.7986,26.8221,27.7505,158742.81952649,0
+FTXN.US,D,20220509,000000,27.1485,27.1485,24.9455,25.0071,319540.64098714,0
+FTXN.US,D,20220510,000000,25.4117,25.9445,24.5136,25.1254,223043.70844861,0
+FTXN.US,D,20220511,000000,25.5103,26.5761,25.313,25.3425,339112.81177525,0
+FTXN.US,D,20220512,000000,25.2932,25.5991,24.6419,25.3228,301213.83379719,0
+FTXN.US,D,20220513,000000,25.8657,26.5761,25.8162,26.4479,822993.82193598,0
+FTXN.US,D,20220516,000000,26.5465,27.4051,26.5465,27.1288,152471.41569488,0
+FTXN.US,D,20220517,000000,27.5235,27.711,27.2473,27.5827,266208.88221161,0
+FTXN.US,D,20220518,000000,27.7703,27.7703,26.2209,26.6551,175908.36822702,0
+FTXN.US,D,20220519,000000,25.994,27.0695,25.994,26.5761,507529.74543657,0
+FTXN.US,D,20220520,000000,26.8031,27.188,26.2209,26.7736,189808.00409037,0
+FTXN.US,D,20220523,000000,27.04,27.711,26.813,27.6222,237612.13192368,0
+FTXN.US,D,20220524,000000,27.3854,27.7308,27.0202,27.5827,301330.36497195,0
+FTXN.US,D,20220525,000000,27.6518,28.392,27.6518,28.3821,321888.49083007,0
+FTXN.US,D,20220526,000000,28.6091,29.1124,28.5696,28.8953,320130.39006292,0
+FTXN.US,D,20220527,000000,28.8755,29.7834,28.6553,29.744,611339.76917768,0
+FTXN.US,D,20220531,000000,30.3854,30.5631,29.1815,29.3492,437487.41619939,0
+FTXN.US,D,20220601,000000,29.8525,30.2769,29.4183,30.0795,216144.04958782,0
+FTXN.US,D,20220602,000000,29.8328,30.2372,29.6256,29.9216,205434.3279694,0
+FTXN.US,D,20220603,000000,30.0006,30.3755,29.9216,30.2769,138680.20448978,0
+FTXN.US,D,20220606,000000,30.5137,30.5631,30.04,30.3164,286845.03329108,0
+FTXN.US,D,20220607,000000,30.2571,31.3131,30.2567,31.2834,178582.50535929,0
+FTXN.US,D,20220608,000000,31.4512,31.4512,30.7901,30.9775,231245.47652311,0
+FTXN.US,D,20220609,000000,30.8097,30.938,30.3657,30.3657,880016.07235067,0
+FTXN.US,D,20220610,000000,30.0894,30.4545,29.3986,29.813,195918.29090644,0
+FTXN.US,D,20220613,000000,28.836,28.836,27.4544,28.086,485254.05139385,0
+FTXN.US,D,20220614,000000,28.8163,29.0532,27.711,28.086,237001.10324207,0
+FTXN.US,D,20220615,000000,28.1157,28.3476,27.0795,27.5827,267151.26475538,0
+FTXN.US,D,20220616,000000,26.7538,26.9709,25.5991,25.7867,324917.28805946,0
+FTXN.US,D,20220617,000000,25.6584,25.8015,23.813,24.2866,872860.04490538,0
+FTXN.US,D,20220621,000000,24.9577,25.6386,24.9083,25.4215,182274.01031302,0
+FTXN.US,D,20220622,000000,24.0498,24.6814,23.8326,24.0892,491706.83853227,0
+FTXN.US,D,20220623,000000,24.3261,24.4643,22.7126,23.0432,388931.40896019,0
+FTXN.US,D,20220624,000000,23.5405,24.0974,23.1725,23.4907,285858.51101934,0
+FTXN.US,D,20220627,000000,23.8488,24.5549,23.7692,24.3659,456098.23744221,0
+FTXN.US,D,20220628,000000,25.1715,25.5295,24.6842,25.1516,473920.78068202,0
+FTXN.US,D,20220629,000000,25.4698,25.6492,23.978,24.0874,986452.88212051,0
+FTXN.US,D,20220630,000000,23.4907,24.0178,23.0929,23.2918,313315.78539166,0
+FTXN.US,D,20220701,000000,23.5206,23.6996,22.7051,23.5802,256614.45755889,0
+FTXN.US,D,20220705,000000,22.9835,23.0432,21.8398,22.3371,450413.12266208,0
+FTXN.US,D,20220706,000000,22.1382,22.5161,21.1934,21.9194,222483.65881519,0
+FTXN.US,D,20220707,000000,22.536,23.2322,22.536,23.073,556400.19263547,0
+FTXN.US,D,20220708,000000,23.441,23.5007,22.6752,22.9835,630708.88603509,0
+FTXN.US,D,20220711,000000,22.7349,22.9935,22.3967,22.7647,179941.82626608,0
+FTXN.US,D,20220712,000000,22.0785,22.357,21.7702,22.178,271561.26180485,0
+FTXN.US,D,20220713,000000,21.8398,22.7448,21.8299,22.347,315913.00001442,0
+FTXN.US,D,20220714,000000,21.5315,21.9293,21.074,21.9094,373645.97407366,0
+FTXN.US,D,20220715,000000,22.3371,22.4465,21.9293,22.4067,126275.106924,0
+FTXN.US,D,20220718,000000,23.0531,23.3714,22.8841,22.9736,102080.69025623,0
+FTXN.US,D,20220719,000000,23.0134,23.8488,22.9736,23.8189,76327.743714177,0
+FTXN.US,D,20220720,000000,23.5603,24.346,23.441,24.2963,233891.09199181,0
+FTXN.US,D,20220721,000000,23.5703,23.6896,22.904,23.6797,353207.11165135,0
+FTXN.US,D,20220722,000000,23.6896,24.0477,23.2222,23.3614,92835.088840717,0
+FTXN.US,D,20220725,000000,23.7294,24.5947,23.4609,24.5748,123535.1108547,0
+FTXN.US,D,20220726,000000,25.0124,25.072,24.1272,24.356,53049.340411227,0
+FTXN.US,D,20220727,000000,24.4853,25.261,24.3858,25.1317,52808.019656499,0
+FTXN.US,D,20220728,000000,25.3903,25.7284,24.6344,25.1814,48659.313681467,0
+FTXN.US,D,20220729,000000,25.7185,26.2457,25.6787,26.1163,70774.349845999,0
+FTXN.US,D,20220801,000000,25.6687,25.7582,25.1615,25.5494,231384.37265207,0
+FTXN.US,D,20220802,000000,25.5593,25.808,25.1941,25.5593,66821.716984183,0
+FTXN.US,D,20220803,000000,25.7384,25.7582,24.525,24.8632,88276.137582647,0
+FTXN.US,D,20220804,000000,24.6742,24.6742,23.5902,23.63,124087.13208114,0
+FTXN.US,D,20220805,000000,23.262,24.4455,23.262,24.2167,91973.372645709,0
+FTXN.US,D,20220808,000000,24.2267,24.5151,24.0775,24.2863,102184.25708014,0
+FTXN.US,D,20220809,000000,24.6742,25.2013,24.6543,24.8532,104739.24057082,0
+FTXN.US,D,20220810,000000,24.9626,25.2411,24.3957,25.1615,163967.39780623,0
+FTXN.US,D,20220811,000000,25.6986,26.4544,25.6787,26.355,80431.202047698,0
+FTXN.US,D,20220812,000000,26.2555,26.534,26.0666,26.4544,345067.563695,0
+FTXN.US,D,20220815,000000,25.4499,25.9572,25.0671,25.8478,370473.61165214,0
+FTXN.US,D,20220816,000000,26.1759,26.4047,25.6886,25.9174,123692.97484842,0
+FTXN.US,D,20220817,000000,25.8975,26.4544,25.7433,26.1362,142845.79874866,0
+FTXN.US,D,20220818,000000,26.4743,27.2267,26.4743,27.1705,203649.57941181,0
+FTXN.US,D,20220819,000000,26.9517,27.2799,26.8522,27.1009,455435.61086985,0
+FTXN.US,D,20220822,000000,26.9119,27.302,26.355,27.2202,202093.06054382,0
+FTXN.US,D,20220823,000000,27.7572,28.629,27.7572,28.0755,153167.28852901,0
+FTXN.US,D,20220824,000000,28.1451,28.5628,28.0656,28.523,279821.47013856,0
+FTXN.US,D,20220825,000000,28.7518,28.8413,28.3739,28.6324,67896.599845868,0
+FTXN.US,D,20220826,000000,28.5927,28.9308,28.2744,28.3142,167319.74529066,0
+FTXN.US,D,20220829,000000,28.165,29.1595,28.0457,28.7219,93970.301891083,0
+FTXN.US,D,20220830,000000,28.0954,28.0954,27.1307,27.3893,146761.22799412,0
+FTXN.US,D,20220831,000000,26.8124,27.787,26.6036,27.4291,181681.34670641,0
+FTXN.US,D,20220901,000000,26.9417,27.0014,26.2309,26.4843,322189.35064364,0
+FTXN.US,D,20220902,000000,27.3296,27.3793,26.8622,27.1009,196277.23035487,0
+FTXN.US,D,20220906,000000,27.3694,27.3793,26.6334,26.713,140996.67846556,0
+FTXN.US,D,20220907,000000,26.1958,26.5041,25.8577,26.3947,342405.99687098,0
+FTXN.US,D,20220908,000000,26.4743,26.6732,26.2157,26.4843,64160.150160162,0
+FTXN.US,D,20220909,000000,27.1406,27.3395,26.8622,27.2103,325850.38759349,0
+FTXN.US,D,20220912,000000,27.5981,27.9363,27.3403,27.6578,48300.349058809,0
+FTXN.US,D,20220913,000000,27.2103,27.7075,26.8124,26.892,144788.43082422,0
+FTXN.US,D,20220914,000000,27.2799,27.976,27.2799,27.6976,52266.053461506,0
+FTXN.US,D,20220915,000000,27.1009,27.2418,26.8025,26.8721,70439.517298814,0
+FTXN.US,D,20220916,000000,26.703,26.703,25.7085,26.2058,142416.44890587,0
+FTXN.US,D,20220919,000000,25.3306,26.1958,25.3306,26.1163,110835.60613714,0
+FTXN.US,D,20220920,000000,25.9273,26.2157,25.6556,26.0467,103342.59670283,0
+FTXN.US,D,20220921,000000,26.5141,26.5937,25.5593,25.5892,50614.011794764,0
+FTXN.US,D,20220922,000000,25.9572,26.1604,25.4002,25.44,137800.18396856,0
+FTXN.US,D,20220923,000000,24.36,24.36,23.2785,23.5,618697,0
+FTXN.US,D,20220926,000000,23.34,23.68,22.85,22.88,265170,0
+FTXN.US,D,20220927,000000,23.33,23.81,23.16,23.36,218808,0
+FTXN.US,D,20220928,000000,23.59,24.81,23.5275,24.74,136676,0
+FTXN.US,D,20220929,000000,24.54,24.64,23.95,24.59,52597,0
+FTXN.US,D,20220930,000000,24.4,24.87,24.11,24.55,61855,0
+FTXN.US,D,20221003,000000,25.49,26.1,25.47,25.96,126768,0
+FTXN.US,D,20221004,000000,26.62,27.2099,26.38,27.18,69580,0
+FTXN.US,D,20221005,000000,27.13,27.88,26.74,27.7,468963,0
+FTXN.US,D,20221006,000000,27.5,28.198,27.5,28.12,235161,0
+FTXN.US,D,20221007,000000,28.21,28.52,27.64,27.8,253055,0
+FTXN.US,D,20221010,000000,27.89,28.23,27.1299,27.23,80935,0
+FTXN.US,D,20221011,000000,26.67,27.39,26.4371,26.92,76876,0
+FTXN.US,D,20221012,000000,26.82,27.61,26.54,27.4,474293,0
+FTXN.US,D,20221013,000000,26.94,28.62,26.94,28.47,426987,0
+FTXN.US,D,20221014,000000,28.19,28.56,27.1922,27.22,1178258,0
+FTXN.US,D,20221017,000000,27.63,28.03,27.39,27.59,248380,0
+FTXN.US,D,20221018,000000,27.84,28.16,27.42,27.92,178019,0
+FTXN.US,D,20221019,000000,27.93,28.81,27.92,28.69,169182,0
+FTXN.US,D,20221020,000000,28.99,29.32,28.43,28.61,105294,0
+FTXN.US,D,20221021,000000,28.79,29.25,28.5,29.2017,532666,0
+FTXN.US,D,20221024,000000,29.27,29.4799,29.09,29.22,113779,0
+FTXN.US,D,20221025,000000,29.13,29.43,28.9,29.39,138574,0
+FTXN.US,D,20221026,000000,29.56,30.1319,29.515,29.89,327943,0
+FTXN.US,D,20221027,000000,30.4,30.65,29.9,29.95,147532,0
+FTXN.US,D,20221028,000000,30.3,30.43,29.29,29.9,467859,0
+FTXN.US,D,20221031,000000,29.6,30.49,29.5,30.06,196914,0
+FTXN.US,D,20221101,000000,30.6,30.649,30.25,30.56,137603,0
+FTXN.US,D,20221102,000000,30.45,30.68,29.67,29.71,129747,0
+FTXN.US,D,20221103,000000,29.4,30.555,29.39,30.36,170652,0
+FTXN.US,D,20221104,000000,31.17,31.42,30.26,30.69,347916,0
+FTXN.US,D,20221107,000000,30.95,31.58,30.9467,31.46,179031,0
+FTXN.US,D,20221108,000000,31.48,31.48,30.94,31.32,140896,0
+FTXN.US,D,20221109,000000,30.99,30.99,29.415,29.48,117317,0
+FTXN.US,D,20221110,000000,30.21,30.39,29.635,30.38,100912,0
+FTXN.US,D,20221111,000000,31.02,31.51,30.87,31.18,176838,0
+FTXN.US,D,20221114,000000,31.19,31.769,30.99,31.02,142669,0
+FTXN.US,D,20221115,000000,31.27,31.71,30.9621,31.59,90386,0
+FTXN.US,D,20221116,000000,31.38,31.38,30.65,30.79,61383,0
+FTXN.US,D,20221117,000000,30.25,30.73,30.061,30.69,112789,0
+FTXN.US,D,20221118,000000,30.12,30.5,29.625,30.38,249121,0
+FTXN.US,D,20221121,000000,29.75,30.08,28.93,29.95,98031,0
+FTXN.US,D,20221122,000000,30.38,31.1,30.38,31.02,78684,0
+FTXN.US,D,20221123,000000,30.66,30.8162,30.4,30.7,96802,0
+FTXN.US,D,20221125,000000,30.83,30.89,30.5,30.54,122202,0
+FTXN.US,D,20221128,000000,29.69,30.06,29.4843,29.6,128870,0
+FTXN.US,D,20221129,000000,29.8,30.22,29.69,29.94,73502,0
+FTXN.US,D,20221130,000000,30.35,30.36,29.4033,29.93,133842,0
+FTXN.US,D,20221201,000000,30.25,30.36,29.629,29.67,168069,0
+FTXN.US,D,20221202,000000,29.45,29.7,29.11,29.26,238345,0
+FTXN.US,D,20221205,000000,29.62,29.62,27.91,28.04,172698,0
+FTXN.US,D,20221206,000000,27.84,28.23,27.1,27.27,133226,0
+FTXN.US,D,20221207,000000,27.29,27.66,26.94,27.17,301634,0
+FTXN.US,D,20221208,000000,27.76,27.84,26.7475,26.85,174428,0
+FTXN.US,D,20221209,000000,26.85,26.94,26.32,26.35,580494,0
+FTXN.US,D,20221212,000000,26.54,27.33,26.44,27.21,63766,0
+FTXN.US,D,20221213,000000,27.91,27.99,27.46,27.69,92474,0
+FTXN.US,D,20221214,000000,27.81,27.97,27.26,27.52,131058,0
+FTXN.US,D,20221215,000000,27.17,27.57,27.04,27.57,83916,0
+FTXN.US,D,20221216,000000,26.84,27.14,26.655,27.04,383240,0
+FTXN.US,D,20221219,000000,27.24,27.43,26.76,26.96,106965,0
+FTXN.US,D,20221220,000000,26.89,27.48,26.89,27.28,113978,0
+FTXN.US,D,20221221,000000,27.85,28.005,27.47,28,103851,0
+FTXN.US,D,20221222,000000,28.01,28.01,26.6855,27.15,79427,0
+FTXN.US,D,20221223,000000,27.31,28.01,27.2195,28.01,166285,0
+FTXN.US,D,20221227,000000,28.25,28.31,27.9975,28.27,108596,0
+FTXN.US,D,20221228,000000,28.14,28.14,27.25,27.26,168398,0
+FTXN.US,D,20221229,000000,27.2,27.9,27.2,27.83,102695,0
+FTXN.US,D,20221230,000000,27.72,27.96,27.69,27.96,80414,0
+FTXN.US,D,20230103,000000,27.69,27.76,26.31,26.53,70627,0
+FTXN.US,D,20230104,000000,26.13,26.76,26.03,26.59,81650,0
+FTXN.US,D,20230105,000000,26.5388,27.04,26.42,26.91,141711,0
+FTXN.US,D,20230106,000000,27.25,27.81,27.25,27.43,158899,0
+FTXN.US,D,20230109,000000,28.01,28.05,27.34,27.39,236669,0
+FTXN.US,D,20230110,000000,27.54,27.68,27.105,27.63,87754,0
+FTXN.US,D,20230111,000000,27.95,27.95,27.4984,27.8,183003,0
+FTXN.US,D,20230112,000000,28.05,28.6409,27.98,28.4222,104186,0
+FTXN.US,D,20230113,000000,28.4,28.55,28.1,28.43,248783,0
+FTXN.US,D,20230117,000000,28.63,28.89,28.3112,28.45,168441,0
+FTXN.US,D,20230118,000000,28.58,29.16,28.095,28.13,123465,0
+FTXN.US,D,20230119,000000,28.03,28.735,27.92,28.63,91002,0
+FTXN.US,D,20230120,000000,28.74,29.16,28.5375,29.12,267346,0
+FTXN.US,D,20230123,000000,29.29,29.715,29.26,29.36,223426,0
+FTXN.US,D,20230124,000000,29.23,29.38,28.9122,29.35,182121,0
+FTXN.US,D,20230125,000000,29.24,29.29,28.83,29.27,178402,0
+FTXN.US,D,20230126,000000,29.58,30.16,29.2,30.16,151386,0
+FTXN.US,D,20230127,000000,30.08,30.32,29.51,29.51,711966,0
+FTXN.US,D,20230130,000000,29.33,29.34,28.68,28.71,136747,0
+FTXN.US,D,20230131,000000,28.7,29.0444,28.41,29.03,120892,0
+FTXN.US,D,20230201,000000,28.93,28.97,27.8,28.26,182047,0
+FTXN.US,D,20230202,000000,28.26,28.26,27.43,27.78,452637,0
+FTXN.US,D,20230203,000000,27.78,28.35,27.527,27.55,102320,0
+FTXN.US,D,20230206,000000,27.59,27.78,26.8499,27.18,151830,0
+FTXN.US,D,20230207,000000,27.45,28.31,27.23,28.26,156771,0
+FTXN.US,D,20230208,000000,28.24,28.39,27.7,27.96,226576,0
+FTXN.US,D,20230209,000000,28.03,28.06,27.57,27.62,158140,0
+FTXN.US,D,20230210,000000,28.01,28.95,28.01,28.95,1832994,0
+FTXN.US,D,20230213,000000,28.78,28.93,28.45,28.82,191503,0
+FTXN.US,D,20230214,000000,28.59,29.06,28.49,28.94,234795,0
+FTXN.US,D,20230215,000000,28.59,28.59,28.0458,28.46,98995,0
+FTXN.US,D,20230216,000000,28.46,28.89,28.36,28.38,217866,0
+FTXN.US,D,20230217,000000,27.96,27.96,27.07,27.23,131281,0
+FTXN.US,D,20230221,000000,27.08,27.35,27.01,27.14,84260,0
+FTXN.US,D,20230222,000000,27.12,27.28,26.67,26.8879,130636,0
+FTXN.US,D,20230223,000000,27.33,27.72,27.12,27.52,167341,0
+FTXN.US,D,20230224,000000,27.2,27.64,26.8499,27.58,213779,0
+FTXN.US,D,20230227,000000,27.65,27.98,27.49,27.78,94199,0
+FTXN.US,D,20230228,000000,28.13,28.13,27.21,27.21,62045,0
+FTXN.US,D,20230301,000000,27.22,28.1696,27.22,28.1,81945,0
+FTXN.US,D,20230302,000000,27.99,28.52,27.84,28.42,102153,0
+FTXN.US,D,20230303,000000,28.04,29.05,27.99,28.93,101377,0
+FTXN.US,D,20230306,000000,28.71,28.71,28.41,28.61,42371,0
+FTXN.US,D,20230307,000000,28.49,28.58,28.03,28.19,70880,0
+FTXN.US,D,20230308,000000,28.1,28.4,27.41,27.75,805962,0
+FTXN.US,D,20230309,000000,27.99,28.355,27.26,27.26,101792,0
+FTXN.US,D,20230310,000000,27.27,27.75,26.82,26.9081,170331,0
+FTXN.US,D,20230313,000000,26.23,26.63,25.57,26.09,99024,0
+FTXN.US,D,20230314,000000,26.15,27.0299,25.91,26.31,76919,0
+FTXN.US,D,20230315,000000,25.33,25.34,24.37,24.88,292431,0
+FTXN.US,D,20230316,000000,24.43,25.4765,24.37,25.4553,119711,0
+FTXN.US,D,20230317,000000,25.22,25.4225,24.81,24.95,40813,0
+FTXN.US,D,20230320,000000,25.02,25.7336,25.02,25.55,39655,0
+FTXN.US,D,20230321,000000,26.05,26.42,26.02,26.34,122177,0
+FTXN.US,D,20230322,000000,26.36,26.54,25.79,25.8176,4380796,0
+FTXN.US,D,20230323,000000,25.99,26.1925,25.18,25.4,4928311,0
+FTXN.US,D,20230324,000000,24.82,25.45,24.67,25.29,44865015,0
+FTXN.US,D,20230327,000000,25.6,26.0983,25.38,25.97,530307,0
+FTXN.US,D,20230328,000000,25.86,26.575,25.86,26.42,235216,0
+FTXN.US,D,20230329,000000,26.66,26.78,26.53,26.74,355556,0
+FTXN.US,D,20230330,000000,26.98,27.05,26.62,26.7689,777133,0
+FTXN.US,D,20230331,000000,26.91,27.07,26.81,26.97,168747,0
+FTXN.US,D,20230403,000000,28.22,28.365,27.85,28.22,295786,0
+FTXN.US,D,20230404,000000,28.29,28.29,27.197,27.48,236503,0
+FTXN.US,D,20230405,000000,27.49,27.95,27.32,27.93,321637,0
+FTXN.US,D,20230406,000000,27.91,27.91,27.45,27.47,162565,0
+FTXN.US,D,20230410,000000,27.64,28.15,27.64,27.89,176147,0
+FTXN.US,D,20230411,000000,28.01,28.29,27.9,28.12,232778,0
+FTXN.US,D,20230412,000000,28.33,28.34,28.0214,28.09,98064,0
+FTXN.US,D,20230413,000000,28.07,28.31,27.9602,28.19,127798,0
+FTXN.US,D,20230414,000000,28.26,28.39,28.06,28.24,349025,0
+FTXN.US,D,20230417,000000,28.19,28.22,27.75,27.8,175172,0
+FTXN.US,D,20230418,000000,27.73,27.87,27.62,27.8038,78155,0
+FTXN.US,D,20230419,000000,27.47,27.6468,27.3138,27.63,70463,0
+FTXN.US,D,20230420,000000,27.27,27.37,27.07,27.36,96871,0
+FTXN.US,D,20230421,000000,27.49,27.49,27,27.14,149877,0
+FTXN.US,D,20230424,000000,27.04,27.67,27.04,27.57,115473,0
+FTXN.US,D,20230425,000000,27.29,27.29,26.76,26.88,68680,0
+FTXN.US,D,20230426,000000,26.75,26.9375,26.3716,26.52,135465,0
+FTXN.US,D,20230427,000000,26.6,26.7299,26.2817,26.64,254838,0
+FTXN.US,D,20230428,000000,26.71,27.29,26.67,27.09,67065,0
+FTXN.US,D,20230501,000000,26.85,27.13,26.74,26.97,90632,0
+FTXN.US,D,20230502,000000,26.58,26.58,25.49,25.8,58171,0
+FTXN.US,D,20230503,000000,25.37,25.67,25.18,25.24,134119,0
+FTXN.US,D,20230504,000000,25.23,25.4,24.81,24.83,112850,0
+FTXN.US,D,20230505,000000,25.56,25.8,25.51,25.58,159404,0
+FTXN.US,D,20230508,000000,26.02,26.12,25.62,25.62,23720,0
+FTXN.US,D,20230509,000000,25.43,25.8919,25.4,25.63,30553,0
+FTXN.US,D,20230510,000000,25.73,25.73,25.2622,25.4291,183563,0
+FTXN.US,D,20230511,000000,25.12,25.3001,25.02,25.1705,142286,0
+FTXN.US,D,20230512,000000,25.35,25.4301,25.0625,25.31,216896,0
+FTXN.US,D,20230515,000000,25.38,25.7099,25.27,25.54,92162,0
+FTXN.US,D,20230516,000000,25.46,25.53,24.875,24.89,330934,0
+FTXN.US,D,20230517,000000,25.16,25.56,25,25.4,59447,0
+FTXN.US,D,20230518,000000,25.29,25.705,25.07,25.6925,56456,0
+FTXN.US,D,20230519,000000,25.93,26.1,25.77,25.85,46935,0
+FTXN.US,D,20230522,000000,25.86,26.212,25.84,26.02,50122,0
+FTXN.US,D,20230523,000000,26.19,26.4361,26.1,26.12,105740,0
+FTXN.US,D,20230524,000000,26.31,26.39,26.02,26.2362,81086,0
+FTXN.US,D,20230525,000000,25.81,25.87,25.485,25.75,89053,0
+FTXN.US,D,20230526,000000,25.87,25.94,25.48,25.62,134266,0
+FTXN.US,D,20230530,000000,25.22,25.31,25.06,25.3002,112031,0
+FTXN.US,D,20230531,000000,24.93,25.035,24.77,24.83,91984,0
+FTXN.US,D,20230601,000000,24.88,25.3836,24.8,25.059,76696,0
+FTXN.US,D,20230602,000000,25.49,26.05,25.44,25.9342,44397,0
+FTXN.US,D,20230605,000000,26.39,26.4,25.6699,25.69,73177,0
+FTXN.US,D,20230606,000000,25.4,25.975,25.4,25.9387,326919,0
+FTXN.US,D,20230607,000000,26.05,26.75,26.05,26.7334,89440,0
+FTXN.US,D,20230608,000000,26.76,26.78,26.2326,26.6193,37889,0
+FTXN.US,D,20230609,000000,26.6,26.66,26.4,26.4906,27701,0
+FTXN.US,D,20230612,000000,26.04,26.47,25.97,26.17,73012,0
+FTXN.US,D,20230613,000000,26.48,26.8501,26.31,26.3193,82968,0
+FTXN.US,D,20230614,000000,26.51,26.63,25.83,26.03,273001,0
+FTXN.US,D,20230615,000000,26.07,26.578,26.07,26.38,96155,0
+FTXN.US,D,20230616,000000,26.51,26.6133,26.35,26.49,31621,0
+FTXN.US,D,20230620,000000,26.32,26.32,25.6613,25.82,51661,0
+FTXN.US,D,20230621,000000,25.76,26.255,25.76,26.07,49573,0
+FTXN.US,D,20230622,000000,25.75,25.77,25.54,25.68,66096,0
+FTXN.US,D,20230623,000000,25.39,25.57,25.32,25.52,35322,0
+FTXN.US,D,20230626,000000,25.84,26.049,25.52,25.85,70132,0
+FTXN.US,D,20230627,000000,25.45,25.6,25.29,25.557,36311,0
+FTXN.US,D,20230628,000000,25.55,25.8,25.39,25.77,37488,0
+FTXN.US,D,20230629,000000,25.87,26.17,25.85,26.13,70333,0
+FTXN.US,D,20230630,000000,26.29,26.46,26.11,26.3254,50428,0
+FTXN.US,D,20230703,000000,26.38,26.55,26.33,26.38,15270,0
+FTXN.US,D,20230705,000000,26.55,26.55,26.14,26.24,43933,0
+FTXN.US,D,20230706,000000,26,26.14,25.4232,25.65,66128,0
+FTXN.US,D,20230707,000000,25.56,26.5566,25.56,26.32,42792,0
+FTXN.US,D,20230710,000000,26.32,26.5,26.2987,26.45,40408,0
+FTXN.US,D,20230711,000000,26.62,27.17,26.62,27.1566,48699,0
+FTXN.US,D,20230712,000000,27.33,27.53,27.2272,27.28,69008,0
+FTXN.US,D,20230713,000000,27.31,27.62,27.1454,27.364,40228,0
+FTXN.US,D,20230714,000000,27.23,27.23,26.51,26.52,22015,0
+FTXN.US,D,20230717,000000,26.47,26.64,26.45,26.5247,537487,0
+FTXN.US,D,20230718,000000,26.52,27.2401,26.52,27.01,52492,0
+FTXN.US,D,20230719,000000,27.1,27.33,27.07,27.22,48668,0
+FTXN.US,D,20230720,000000,27.37,27.55,27.28,27.5,80222,0
+FTXN.US,D,20230721,000000,27.63,27.74,27.47,27.74,19354,0
+FTXN.US,D,20230724,000000,27.85,28.42,27.85,28.17,76042,0
+FTXN.US,D,20230725,000000,28.18,28.55,28.0229,28.4,33785,0
+FTXN.US,D,20230726,000000,28.17,28.55,28.08,28.44,25764,0
+FTXN.US,D,20230727,000000,28.61,28.7191,28.15,28.21,44113,0
+FTXN.US,D,20230728,000000,28.29,28.55,28.13,28.55,31149,0
+FTXN.US,D,20230731,000000,28.75,28.96,28.75,28.94,36221,0
+FTXN.US,D,20230801,000000,28.79,28.91,28.54,28.9,45140,0
+FTXN.US,D,20230802,000000,28.74,28.74,28.2501,28.45,27634,0
+FTXN.US,D,20230803,000000,28.48,29.0262,28.34,28.82,23716,0
+FTXN.US,D,20230804,000000,29.05,29.313,28.875,28.9221,48732,0
+FTXN.US,D,20230807,000000,29.01,29.21,28.95,29.0618,19240,0
+FTXN.US,D,20230808,000000,28.62,29.24,28.49,29.2,167457,0
+FTXN.US,D,20230809,000000,29.55,29.97,29.55,29.65,68482,0
+FTXN.US,D,20230810,000000,29.69,29.91,29.4425,29.5378,22574,0
+FTXN.US,D,20230811,000000,29.48,30.03,29.48,29.9475,46639,0
+FTXN.US,D,20230814,000000,29.93,29.93,29.635,29.82,44629,0
+FTXN.US,D,20230815,000000,29.47,29.47,29.1,29.18,32118,0
+FTXN.US,D,20230816,000000,29.22,29.46,28.9775,28.9891,16416,0
+FTXN.US,D,20230817,000000,29.37,29.6704,29.3374,29.363,25771,0
+FTXN.US,D,20230818,000000,29.21,29.651,29.21,29.64,16623,0
+FTXN.US,D,20230821,000000,29.7,29.8,29.317,29.5252,24986,0
+FTXN.US,D,20230822,000000,29.615,29.63,29.3159,29.3159,23065,0
+FTXN.US,D,20230823,000000,28.72,29.1699,28.71,29.1049,40149,0
+FTXN.US,D,20230824,000000,28.89,29.21,28.86,28.94,29315,0
+FTXN.US,D,20230825,000000,29.15,29.36,28.9,29.2209,21439,0
+FTXN.US,D,20230828,000000,29.27,29.58,29.233,29.35,19926,0
+FTXN.US,D,20230829,000000,29.44,29.49,29.241,29.4678,37694,0
+FTXN.US,D,20230830,000000,29.62,29.68,29.53,29.6027,17403,0
+FTXN.US,D,20230831,000000,29.77,29.77,29.48,29.6601,65970,0
+FTXN.US,D,20230901,000000,29.93,30.38,29.93,30.3303,42097,0
+FTXN.US,D,20230905,000000,30.54,30.7762,30.44,30.4461,92036,0
+FTXN.US,D,20230906,000000,30.41,30.64,30.2084,30.43,61770,0
+FTXN.US,D,20230907,000000,30.498,30.57,30.33,30.3591,26907,0
+FTXN.US,D,20230908,000000,30.52,30.9626,30.52,30.7527,29081,0
+FTXN.US,D,20230911,000000,30.95,31,30.185,30.2698,39880,0
+FTXN.US,D,20230912,000000,30.49,31.02,30.49,30.99,442209,0
+FTXN.US,D,20230913,000000,31.1,31.1,30.57,30.7226,91898,0
+FTXN.US,D,20230914,000000,31.02,31.18,30.97,31.0228,82052,0
+FTXN.US,D,20230915,000000,30.87,30.9005,30.54,30.58,29080,0
+FTXN.US,D,20230918,000000,30.79,30.9455,30.6,30.76,63505,0
+FTXN.US,D,20230919,000000,30.97,30.97,30.25,30.36,91333,0
+FTXN.US,D,20230920,000000,30.22,30.54,30,30.0109,21080,0
+FTXN.US,D,20230921,000000,30.21,30.21,29.6169,29.64,42950,0
+FTXN.US,D,20230922,000000,29.73,29.8362,29.44,29.45,118821,0
+FTXN.US,D,20230925,000000,29.42,29.91,29.42,29.91,81304,0
+FTXN.US,D,20230926,000000,29.65,29.8781,29.5801,29.7,20072,0
+FTXN.US,D,20230927,000000,30.06,30.63,30.06,30.5,35555,0
+FTXN.US,D,20230928,000000,30.44,30.795,30.4001,30.61,77007,0
+FTXN.US,D,20230929,000000,30.7,30.7,29.9443,30.04,43947,0
+FTXN.US,D,20231002,000000,29.96,29.96,29.1,29.25,70386,0
+FTXN.US,D,20231003,000000,29.17,29.21,28.84,29.21,285648,0
+FTXN.US,D,20231004,000000,28.82,28.82,27.8722,28.1,92455,0
+FTXN.US,D,20231005,000000,27.81,28.33,27.81,28.14,49566,0
+FTXN.US,D,20231006,000000,28.3,28.7995,28.0799,28.5,30242,0
+FTXN.US,D,20231009,000000,29.35,29.626,29.2049,29.55,44150,0
+FTXN.US,D,20231010,000000,29.59,29.84,29.54,29.62,36684,0
+FTXN.US,D,20231011,000000,29.4,29.55,29.085,29.55,163661,0
+FTXN.US,D,20231012,000000,29.78,29.78,29.41,29.55,41517,0
+FTXN.US,D,20231013,000000,30.04,30.29,29.93,30.17,17636,0
+FTXN.US,D,20231016,000000,30.3,30.4262,30.17,30.36,12825,0
+FTXN.US,D,20231017,000000,30.27,30.7521,30.27,30.66,115240,0
+FTXN.US,D,20231018,000000,30.85,31.0575,30.85,30.96,143016,0
+FTXN.US,D,20231019,000000,30.84,31.16,30.562,30.87,49291,0
+FTXN.US,D,20231020,000000,30.85,30.91,30.3795,30.38,208804,0
+FTXN.US,D,20231023,000000,30.07,30.19,29.8167,29.91,35469,0
+FTXN.US,D,20231024,000000,29.98,30.05,29.58,29.6257,157739,0
+FTXN.US,D,20231025,000000,29.63,29.69,29.38,29.52,39345,0
+FTXN.US,D,20231026,000000,29.3,29.4262,29.0067,29.31,79389,0
+FTXN.US,D,20231027,000000,29.31,29.31,28.7629,28.86,34811,0
+FTXN.US,D,20231030,000000,28.91,28.91,28.6001,28.8633,35780,0
+FTXN.US,D,20231031,000000,28.79,29.09,28.7675,29.05,23636,0
+FTXN.US,D,20231101,000000,29.23,29.45,29.04,29.04,39118,0
+FTXN.US,D,20231102,000000,29.14,29.91,29.14,29.91,180773,0
+FTXN.US,D,20231103,000000,29.99,29.99,29.45,29.61,58149,0
+FTXN.US,D,20231106,000000,29.77,29.77,29.06,29.15,29829,0
+FTXN.US,D,20231107,000000,28.76,28.76,28.31,28.42,51430,0
+FTXN.US,D,20231108,000000,28.3,28.4,28.01,28.01,57652,0
+FTXN.US,D,20231109,000000,28.25,28.25,27.9,27.91,21618,0
+FTXN.US,D,20231110,000000,28.1931,28.26,27.9223,28.2,30567,0
+FTXN.US,D,20231113,000000,28.25,28.44,28.25,28.39,44499,0
+FTXN.US,D,20231114,000000,28.65,28.7964,28.565,28.6932,40674,0
+FTXN.US,D,20231115,000000,28.62,29.07,28.62,28.6883,34762,0
+FTXN.US,D,20231116,000000,28.45,28.45,27.72,28.08,35153,0
+FTXN.US,D,20231117,000000,28.35,28.785,28.3,28.58,42436,0
+FTXN.US,D,20231120,000000,28.88,28.89,28.6767,28.7,105052,0
+FTXN.US,D,20231121,000000,28.58,28.64,28.34,28.59,44430,0
+FTXN.US,D,20231122,000000,28.07,28.62,27.86,28.5824,31211,0
+FTXN.US,D,20231124,000000,28.52,28.915,28.52,28.67,83866,0
+FTXN.US,D,20231127,000000,28.52,28.58,28.33,28.56,28825,0
+FTXN.US,D,20231128,000000,28.64,28.82,28.5292,28.5452,62860,0
+FTXN.US,D,20231129,000000,28.78,28.78,28.35,28.399,60648,0
+FTXN.US,D,20231130,000000,28.67,28.986,28.29,28.62,62210,0
+FTXN.US,D,20231201,000000,28.5,29.0665,28.5,28.7,44104,0
+FTXN.US,D,20231204,000000,28.55,28.66,28.3705,28.47,37209,0
+FTXN.US,D,20231205,000000,28.46,28.46,27.9347,27.9347,36021,0
+FTXN.US,D,20231206,000000,27.75,27.9,27.35,27.3768,231511,0
+FTXN.US,D,20231207,000000,27.5,27.62,27.17,27.2802,773088,0
+FTXN.US,D,20231208,000000,27.46,27.66,27.42,27.5725,50235,0
+FTXN.US,D,20231211,000000,27.49,27.7,27.49,27.6264,49790,0
+FTXN.US,D,20231212,000000,27.36,27.36,27.0402,27.22,86689,0
+FTXN.US,D,20231213,000000,27.24,27.63,27.1237,27.6191,145328,0
+FTXN.US,D,20231214,000000,27.91,28.47,27.91,28.41,79095,0
+FTXN.US,D,20231215,000000,28.3,28.35,28.0609,28.25,69353,0
+FTXN.US,D,20231218,000000,28.73,28.9619,28.6,28.64,59354,0
+FTXN.US,D,20231219,000000,28.69,28.97,28.5585,28.97,62620,0
+FTXN.US,D,20231220,000000,29.07,29.25,28.65,28.67,86930,0
+FTXN.US,D,20231221,000000,28.7432,28.846,28.5601,28.8279,87342,0
+FTXN.US,D,20231222,000000,28.83,28.92,28.64,28.6725,42848,0
+FTXN.US,D,20231226,000000,28.88,29.1087,28.81,28.95,14793,0
+FTXN.US,D,20231227,000000,28.95,29.04,28.76,28.8148,29656,0
+FTXN.US,D,20231228,000000,28.71,28.8,28.36,28.36,42990,0
+FTXN.US,D,20231229,000000,28.48,28.52,28.25,28.298,52994,0
+FTXN.US,D,20240102,000000,28.44,28.82,28.44,28.53,125876,0
+FTXN.US,D,20240103,000000,28.55,29.06,28.42,28.93,30426,0
+FTXN.US,D,20240104,000000,29.17,29.2,28.33,28.39,55253,0
+FTXN.US,D,20240105,000000,28.54,28.5599,28.2125,28.36,58295,0
+FTXN.US,D,20240108,000000,27.97,28.17,27.56,28.17,69165,0
+FTXN.US,D,20240109,000000,28.17,28.17,27.63,27.74,58878,0
+FTXN.US,D,20240110,000000,27.82,27.82,27.32,27.47,333206,0
+FTXN.US,D,20240111,000000,27.57,27.69,27.47,27.47,48185,0
+FTXN.US,D,20240112,000000,27.93,28.07,27.7,27.84,205012,0
+FTXN.US,D,20240116,000000,27.76,27.76,27.15,27.15,35163,0
+FTXN.US,D,20240117,000000,26.91,27.1577,26.821,26.92,121663,0
+FTXN.US,D,20240118,000000,26.77,26.8801,26.6,26.8774,233683,0
+FTXN.US,D,20240119,000000,26.88,26.98,26.74,26.98,37906,0
+FTXN.US,D,20240122,000000,26.94,27.09,26.802,27.04,46702,0
+FTXN.US,D,20240123,000000,26.99,27.315,26.99,27.15,374523,0
+FTXN.US,D,20240124,000000,27.31,27.5503,27.1965,27.4934,82743,0
+FTXN.US,D,20240125,000000,27.72,28.03,27.5269,27.99,236722,0
+FTXN.US,D,20240126,000000,28,28.26,27.79,28.26,160047,0
+FTXN.US,D,20240129,000000,28.16,28.24,27.9036,28.24,39564,0
+FTXN.US,D,20240130,000000,28.05,28.67,27.97,28.67,88892,0
+FTXN.US,D,20240131,000000,28.67,28.67,28.09,28.09,109625,0
+FTXN.US,D,20240201,000000,28.21,28.35,27.77,27.99,136872,0
+FTXN.US,D,20240202,000000,28.03,28.1,27.73,27.88,52017,0
+FTXN.US,D,20240205,000000,27.76,27.983,27.505,27.8756,42673,0
+FTXN.US,D,20240206,000000,28.01,28.27,27.905,27.9448,74037,0
+FTXN.US,D,20240207,000000,28.06,28.135,27.85,28.0992,88191,0
+FTXN.US,D,20240208,000000,28.1,28.45,28.1,28.39,60477,0
+FTXN.US,D,20240209,000000,28.37,28.4709,28,28.01,49007,0
+FTXN.US,D,20240212,000000,28.11,28.4499,28.11,28.39,45969,0
+FTXN.US,D,20240213,000000,28.36,28.36,27.89,28.05,50031,0
+FTXN.US,D,20240214,000000,28.26,28.34,27.86,28.08,30170,0
+FTXN.US,D,20240215,000000,28.1,28.92,28.1,28.8,35482,0
+FTXN.US,D,20240216,000000,28.84,29.055,28.72,28.81,24052,0
+FTXN.US,D,20240220,000000,28.76,28.76,28.43,28.47,83692,0
+FTXN.US,D,20240221,000000,28.58,29.16,28.58,29.16,41212,0
+FTXN.US,D,20240222,000000,28.93,29.15,28.86,29.1116,30825,0
+FTXN.US,D,20240223,000000,28.92,29.0886,28.695,29.02,46200,0
+FTXN.US,D,20240226,000000,28.98,29.28,28.98,29.13,32826,0
+FTXN.US,D,20240227,000000,29.2,29.27,28.99,29.057,61006,0
+FTXN.US,D,20240228,000000,29.07,29.23,28.82,28.89,98402,0
+FTXN.US,D,20240229,000000,29.04,29.2,28.9401,29.07,20223,0
+FTXN.US,D,20240301,000000,29.33,29.609,29.33,29.55,44677,0
+FTXN.US,D,20240304,000000,29.58,29.64,29.23,29.23,26660,0
+FTXN.US,D,20240305,000000,29.14,29.5993,29.14,29.44,47730,0
+FTXN.US,D,20240306,000000,29.4975,29.72,29.41,29.4746,31236,0
+FTXN.US,D,20240307,000000,29.49,29.9,29.49,29.77,24327,0
+FTXN.US,D,20240308,000000,29.82,29.89,29.68,29.85,24014,0
+FTXN.US,D,20240311,000000,29.78,30.12,29.6214,30.1045,9840,0
+FTXN.US,D,20240312,000000,30.0751,30.21,30.019,30.12,18589,0
+FTXN.US,D,20240313,000000,30.35,30.885,30.35,30.71,33668,0
+FTXN.US,D,20240314,000000,30.91,30.98,30.745,30.98,33969,0
+FTXN.US,D,20240315,000000,30.97,31.276,30.97,31.15,30553,0
+FTXN.US,D,20240318,000000,31.21,31.3,31.06,31.2,22370,0
+FTXN.US,D,20240319,000000,31.15,31.6009,31.15,31.6009,18087,0
+FTXN.US,D,20240320,000000,31.45,31.79,31.4301,31.7177,28143,0
+FTXN.US,D,20240321,000000,31.59,31.7839,31.5351,31.72,28435,0
+FTXN.US,D,20240322,000000,31.74,31.77,31.59,31.6469,21956,0
+FTXN.US,D,20240325,000000,31.73,32.09,31.73,31.8819,25180,0
+FTXN.US,D,20240326,000000,31.93,31.9467,31.6,31.6036,23556,0
+FTXN.US,D,20240327,000000,31.53,31.94,31.53,31.94,26961,0
+FTXN.US,D,20240328,000000,32.03,32.3,31.945,32.296,24063,0
+FTXN.US,D,20240401,000000,32.4,32.61,32.07,32.56,51219,0
+FTXN.US,D,20240402,000000,32.7,32.9299,32.595,32.92,51767,0
+FTXN.US,D,20240403,000000,33.01,33.34,33.01,33.3176,80557,0
+FTXN.US,D,20240404,000000,33.36,33.48,33.15,33.27,40983,0
+FTXN.US,D,20240405,000000,33.31,33.685,33.2188,33.6152,63904,0
+FTXN.US,D,20240408,000000,33.61,33.66,33.36,33.39,31555,0
+FTXN.US,D,20240409,000000,33.49,33.58,33.095,33.325,35022,0
+FTXN.US,D,20240410,000000,33.14,33.4891,33.09,33.4,30637,0
+FTXN.US,D,20240411,000000,33.52,33.52,32.955,33.36,57890,0
+FTXN.US,D,20240412,000000,33.53,33.7191,32.76,32.8901,35967,0
+FTXN.US,D,20240415,000000,33.01,33.1671,32.4966,32.5592,38032,0
+FTXN.US,D,20240416,000000,32.44,32.485,31.96,32.2316,65788,0
+FTXN.US,D,20240417,000000,32.16,32.46,31.87,32.0644,44610,0
+FTXN.US,D,20240418,000000,32.08,32.19,31.7575,31.86,36315,0
+FTXN.US,D,20240419,000000,31.85,32.42,31.85,32.19,40027,0
+FTXN.US,D,20240422,000000,32.08,32.62,31.81,32.3631,92046,0
+FTXN.US,D,20240423,000000,32.31,32.58,32.1294,32.5251,49571,0
+FTXN.US,D,20240424,000000,32.4,32.6,32.3301,32.59,61564,0
+FTXN.US,D,20240425,000000,32.41,32.7975,32.39,32.7011,15637,0
+FTXN.US,D,20240426,000000,32.58,32.65,32.2904,32.58,28672,0
+FTXN.US,D,20240429,000000,32.53,32.8121,32.53,32.7523,17747,0
+FTXN.US,D,20240430,000000,32.58,32.58,31.53,31.53,26540,0
+FTXN.US,D,20240501,000000,31.47,31.47,30.8,30.98,43314,0
+FTXN.US,D,20240502,000000,31.1,31.31,31.07,31.18,125288,0
+FTXN.US,D,20240503,000000,31.37,31.37,30.9,31.24,94442,0
+FTXN.US,D,20240506,000000,31.46,31.8,31.46,31.54,25375,0
+FTXN.US,D,20240507,000000,31.5,31.68,31.48,31.48,34824,0
+FTXN.US,D,20240508,000000,31.35,31.53,31.3,31.4,20988,0
+FTXN.US,D,20240509,000000,31.43,31.75,31.43,31.7156,24523,0
+FTXN.US,D,20240510,000000,31.91,31.91,31.36,31.43,22213,0
+FTXN.US,D,20240513,000000,31.48,31.534,31.25,31.3126,16285,0
+FTXN.US,D,20240514,000000,31.325,31.42,31.175,31.4047,6891,0
+FTXN.US,D,20240515,000000,31.43,31.48,31.0111,31.46,20029,0
+FTXN.US,D,20240516,000000,31.39,31.5578,31.35,31.3878,12394,0
+FTXN.US,D,20240517,000000,31.45,31.86,31.45,31.8,18274,0
+FTXN.US,D,20240520,000000,31.81,31.83,31.59,31.69,25626,0
+FTXN.US,D,20240521,000000,31.54,31.88,31.54,31.5836,30609,0
+FTXN.US,D,20240522,000000,31.52,31.52,30.93,31.08,32414,0
+FTXN.US,D,20240523,000000,31.15,31.31,30.755,30.79,40869,0
+FTXN.US,D,20240524,000000,30.96,31.07,30.7661,30.86,33379,0
+FTXN.US,D,20240528,000000,31.05,31.26,31.03,31.1728,33068,0
+FTXN.US,D,20240529,000000,30.945,30.945,30.5106,30.6,42798,0
+FTXN.US,D,20240530,000000,30.52,30.86,30.52,30.6689,54192,0
+FTXN.US,D,20240531,000000,30.72,31.43,30.72,31.3816,36205,0
+FTXN.US,D,20240603,000000,31.3,31.3,30.42,30.5764,32915,0
+FTXN.US,D,20240604,000000,30.34,30.34,29.99,30.3124,40352,0
+FTXN.US,D,20240605,000000,30.37,30.37,30.17,30.3069,36649,0
+FTXN.US,D,20240606,000000,30.33,30.48,30.24,30.46,115917,0
+FTXN.US,D,20240607,000000,30.33,30.64,30.3,30.3263,34788,0
+FTXN.US,D,20240610,000000,30.45,30.8303,30.45,30.6688,15403,0
+FTXN.US,D,20240611,000000,30.45,30.69,30.43,30.65,33521,0
+FTXN.US,D,20240612,000000,30.94,30.94,30.3,30.4136,27882,0
+FTXN.US,D,20240613,000000,30.31,30.31,29.9199,30.06,30962,0
+FTXN.US,D,20240614,000000,30.02,30.02,29.68,29.7712,73590,0
+FTXN.US,D,20240617,000000,29.72,29.9986,29.7,29.9172,122714,0
+FTXN.US,D,20240618,000000,30.02,30.3675,30.02,30.0721,35607,0
+FTXN.US,D,20240620,000000,30.18,30.67,30.18,30.51,34394,0
+FTXN.US,D,20240621,000000,30.46,30.59,30.3012,30.3012,38074,0
+FTXN.US,D,20240624,000000,30.805,31.17,30.805,31.0728,42398,0
+FTXN.US,D,20240625,000000,31.05,31.1159,30.8422,31.1133,21769,0
+FTXN.US,D,20240626,000000,31.09,31.09,30.7001,30.8599,15231,0
+FTXN.US,D,20240627,000000,30.74,30.77,30.5125,30.65,587105,0
+FTXN.US,D,20240628,000000,30.97,31.001,30.705,30.86,80214,0
+FTXN.US,D,20240701,000000,30.93,31.07,30.63,30.81,82160,0
+FTXN.US,D,20240702,000000,31.03,31.16,30.7062,30.85,100851,0
+FTXN.US,D,20240703,000000,30.86,31.14,30.86,31.0422,30872,0
+FTXN.US,D,20240705,000000,31.08,31.08,30.37,30.51,35674,0
+FTXN.US,D,20240708,000000,30.51,30.56,30.25,30.38,47190,0
+FTXN.US,D,20240709,000000,30.07,30.46,30.03,30.11,36606,0
+FTXN.US,D,20240710,000000,30.1,30.2637,30.03,30.2637,48480,0
+FTXN.US,D,20240711,000000,30.35,30.67,30.31,30.67,57057,0
+FTXN.US,D,20240712,000000,30.78,30.78,30.59,30.71,49863,0
+FTXN.US,D,20240715,000000,30.91,31.3825,30.82,31.1473,47435,0
+FTXN.US,D,20240716,000000,31.07,31.31,30.9,31.28,17806,0
+FTXN.US,D,20240717,000000,31.34,31.7699,31.34,31.47,48362,0
+FTXN.US,D,20240718,000000,31.41,31.82,31.405,31.4631,45269,0
+FTXN.US,D,20240719,000000,31.46,31.46,31.14,31.1983,17824,0
+FTXN.US,D,20240722,000000,31.09,31.18,30.88,31.05,18472,0
+FTXN.US,D,20240723,000000,30.78,30.8638,30.5038,30.524,33687,0
+FTXN.US,D,20240724,000000,30.59,30.6,30.29,30.41,26431,0
+FTXN.US,D,20240725,000000,30.36,30.98,30.36,30.8209,26173,0
+FTXN.US,D,20240726,000000,30.8,31.02,30.68,30.929,78531,0
+FTXN.US,D,20240729,000000,30.96,30.96,30.45,30.69,22654,0
+FTXN.US,D,20240730,000000,30.6,31.22,30.6,31.13,29712,0
+FTXN.US,D,20240731,000000,31.52,31.5904,31.27,31.27,84875,0
+FTXN.US,D,20240801,000000,31.37,31.5,30.36,30.5,49025,0
+FTXN.US,D,20240802,000000,30.28,30.28,29.2,29.48,125375,0
+FTXN.US,D,20240805,000000,28.6,29.04,28.43,28.81,83792,0
+FTXN.US,D,20240806,000000,28.93,29.44,28.93,29.13,34140,0
+FTXN.US,D,20240807,000000,29.56,29.785,29.27,29.33,43154,0
+FTXN.US,D,20240808,000000,29.49,30.06,29.49,30.01,41224,0
+FTXN.US,D,20240809,000000,30.09,30.17,29.85,30.03,21411,0
+FTXN.US,D,20240812,000000,30.28,30.34,30.19,30.3,36068,0
+FTXN.US,D,20240813,000000,30.14,30.14,29.86,29.98,79648,0
+FTXN.US,D,20240814,000000,30.05,30.22,29.94,30.1,23032,0
+FTXN.US,D,20240815,000000,30.38,30.6001,30.32,30.58,27148,0
+FTXN.US,D,20240816,000000,30.33,30.57,30.33,30.53,24272,0
+FTXN.US,D,20240819,000000,30.5,30.875,30.5,30.64,22938,0
+FTXN.US,D,20240820,000000,30.595,30.595,29.84,29.89,34903,0
+FTXN.US,D,20240821,000000,30,30.17,29.821,29.87,67471,0
+FTXN.US,D,20240822,000000,29.98,30.09,29.86,29.94,30005,0
+FTXN.US,D,20240823,000000,30.05,30.45,30.05,30.4299,102469,0
+FTXN.US,D,20240826,000000,30.8709,30.96,30.52,30.69,48592,0
+FTXN.US,D,20240827,000000,30.59,30.615,30.27,30.38,23308,0
+FTXN.US,D,20240828,000000,30.21,30.31,30.0481,30.23,41679,0
+FTXN.US,D,20240829,000000,30.38,30.67,30.15,30.54,37274,0
+FTXN.US,D,20240830,000000,30.41,30.73,30.39,30.73,18273,0
+FTXN.US,D,20240903,000000,30.28,30.28,29.72,29.89,29439,0
+FTXN.US,D,20240904,000000,29.95,30.0451,29.39,29.39,23007,0
+FTXN.US,D,20240905,000000,29.56,29.56,29.18,29.18,96633,0
+FTXN.US,D,20240906,000000,29.23,29.398,28.7,28.77,149288,0
+FTXN.US,D,20240909,000000,28.9,29.02,28.76,28.7824,24679,0
+FTXN.US,D,20240910,000000,28.82,28.82,28.19,28.4266,22464,0
+FTXN.US,D,20240911,000000,28.44,28.44,27.82,28.19,26705,0
+FTXN.US,D,20240912,000000,28.23,28.42,28.05,28.34,87419,0
+FTXN.US,D,20240913,000000,28.47,28.72,28.47,28.5559,39702,0
+FTXN.US,D,20240916,000000,28.82,28.8933,28.6699,28.8933,32227,0
+FTXN.US,D,20240917,000000,28.93,29.3335,28.93,29.33,52801,0
+FTXN.US,D,20240918,000000,29.22,29.6124,29.22,29.33,36293,0
+FTXN.US,D,20240919,000000,29.77,29.97,29.53,29.66,34702,0
+FTXN.US,D,20240920,000000,29.52,29.68,29.281,29.55,47843,0
+FTXN.US,D,20240923,000000,29.63,30.09,29.62,29.88,19625,0
+FTXN.US,D,20240924,000000,30.18,30.18,29.785,29.79,116598,0
+FTXN.US,D,20240925,000000,29.7,29.75,29.1533,29.2,37065,0
+FTXN.US,D,20240926,000000,28.52,28.81,28.22,28.27,32798,0
+FTXN.US,D,20240927,000000,28.46,28.85,28.4566,28.84,24133,0
+FTXN.US,D,20240930,000000,28.77,29.0629,28.66,28.95,19023,0
+FTXN.US,D,20241001,000000,28.76,29.7187,28.74,29.61,203937,0
+FTXN.US,D,20241002,000000,29.98,30.06,29.62,29.92,28180,0
+FTXN.US,D,20241003,000000,30.0689,30.7162,29.94,30.675,44418,0
+FTXN.US,D,20241004,000000,30.98,31.045,30.67,30.99,55569,0
+FTXN.US,D,20241007,000000,31.08,31.3,31.065,31.1,44799,0
+FTXN.US,D,20241008,000000,30.69,30.73,30.09,30.21,101118,0
+FTXN.US,D,20241009,000000,30.01,30.46,29.98,30.4232,28256,0
+FTXN.US,D,20241010,000000,30.4362,30.8147,30.4362,30.7,13998,0
+FTXN.US,D,20241011,000000,30.775,30.9999,30.73,30.84,17918,0
+FTXN.US,D,20241014,000000,30.67,30.7416,30.58,30.72,36338,0
+FTXN.US,D,20241015,000000,29.92,30.0048,29.65,29.65,46092,0
+FTXN.US,D,20241016,000000,29.78,29.9234,29.78,29.87,36786,0
+FTXN.US,D,20241017,000000,29.8,29.99,29.745,29.94,17025,0
+FTXN.US,D,20241018,000000,29.9,29.9,29.6528,29.81,18790,0
+FTXN.US,D,20241021,000000,29.97,30.03,29.6237,29.72,57540,0
+FTXN.US,D,20241022,000000,29.73,29.8613,29.64,29.74,38870,0
+FTXN.US,D,20241023,000000,29.64,29.72,29.32,29.5062,24897,0
+FTXN.US,D,20241024,000000,29.51,29.5857,29.36,29.5504,11613,0
+FTXN.US,D,20241025,000000,29.68,29.792,29.47,29.59,21406,0
+FTXN.US,D,20241028,000000,28.93,29.3182,28.93,29.25,269332,0
+FTXN.US,D,20241029,000000,29,29.2,28.785,28.86,19746,0
+FTXN.US,D,20241030,000000,28.9,29.13,28.88,28.89,20467,0
+FTXN.US,D,20241031,000000,29.11,29.3328,29.04,29.16,23125,0
+FTXN.US,D,20241101,000000,29.4119,29.4119,28.79,28.84,19735,0
+FTXN.US,D,20241104,000000,29.01,29.39,29.01,29.32,22848,0
+FTXN.US,D,20241105,000000,29.43,29.6089,29.43,29.54,14887,0
+FTXN.US,D,20241106,000000,30.49,31.14,30.31,30.94,51326,0
+FTXN.US,D,20241107,000000,30.95,30.95,30.57,30.72,69887,0
+FTXN.US,D,20241108,000000,30.72,30.98,30.635,30.98,23664,0
+FTXN.US,D,20241111,000000,30.93,31.29,30.82,31.28,23067,0
+FTXN.US,D,20241112,000000,31.37,31.45,31.04,31.09,71212,0
+FTXN.US,D,20241113,000000,31.13,31.333132,30.72,31.1887,54736,0
+FTXN.US,D,20241114,000000,31.43,31.444,31.0737,31.34,124105,0
+FTXN.US,D,20241115,000000,31.23,31.575,31.1101,31.23,44564,0
+FTXN.US,D,20241118,000000,31.45,31.75,31.4315,31.7014,40109,0
+FTXN.US,D,20241119,000000,31.52,31.6387,31.45,31.5543,12961,0
+FTXN.US,D,20241120,000000,31.59,31.84,31.5891,31.82,16996,0
+FTXN.US,D,20241121,000000,32.07,32.369,32,32.2029,32500,0
+FTXN.US,D,20241122,000000,32.25,32.47,32.165,32.3701,19220,0
+FTXN.US,D,20241125,000000,32.4,32.5,31.64,31.69,33502,0
+FTXN.US,D,20241126,000000,31.71,31.71,31.515,31.6319,42255,0
+FTXN.US,D,20241127,000000,31.8308,31.86,31.596,31.596,26345,0
+FTXN.US,D,20241129,000000,31.73,31.81,31.7,31.81,2294,0
+FTXN.US,D,20241202,000000,31.42,31.44,31.135,31.44,52926,0
+FTXN.US,D,20241203,000000,31.56,31.56,31.257036,31.405,74621,0
+FTXN.US,D,20241204,000000,31.42,31.42,30.5175,30.6765,30688,0
+FTXN.US,D,20241205,000000,30.75,30.98,30.75,30.7781,13050,0
+FTXN.US,D,20241206,000000,30.73,30.73,30.1,30.176,20111,0
+FTXN.US,D,20241209,000000,30.35,30.527049,30.13,30.13,25092,0
+FTXN.US,D,20241210,000000,30.22,30.3489,29.8894,29.8894,23105,0
+FTXN.US,D,20241211,000000,30.0183,30.209,29.93,30.15,14480,0
+FTXN.US,D,20241212,000000,30.13,30.13,29.8,29.8341,35211,0
+FTXN.US,D,20241213,000000,29.71,29.71,29.41,29.51,23622,0
+FTXN.US,D,20241216,000000,29.17,29.34,28.8,28.8,109899,0
+FTXN.US,D,20241217,000000,28.64,28.64,28.32,28.5999,88294,0
+FTXN.US,D,20241218,000000,28.62,28.62,27.77,27.78,37080,0
+FTXN.US,D,20241219,000000,28.01,28.01,27.48,27.48,58551,0
+FTXN.US,D,20241220,000000,27.46,27.8854,27.46,27.75,81539,0
+FTXN.US,D,20241223,000000,27.7,28.03,27.56,27.98,37091,0
+FTXN.US,D,20241224,000000,28.07,28.2599,27.8801,28.21,24145,0
+FTXN.US,D,20241226,000000,28.27,28.27,28.0877,28.16,23241,0
+FTXN.US,D,20241227,000000,28.33,28.4003,28.07,28.24,35762,0
+FTXN.US,D,20241230,000000,28.28,28.56,28.08,28.37,101848,0
+FTXN.US,D,20241231,000000,28.45,28.85,28.45,28.7498,35890,0
+FTXN.US,D,20250102,000000,29.264119,29.38,29.03,29.24,19772,0
+FTXN.US,D,20250103,000000,29.42,29.54,29.3827,29.4845,37011,0
+FTXN.US,D,20250106,000000,29.67,29.85,29.24,29.296,20374,0
+FTXN.US,D,20250107,000000,29.44,29.757274,29.37,29.56,39929,0
+FTXN.US,D,20250108,000000,29.5,29.69,29.3821,29.69,44112,0
+FTXN.US,D,20250110,000000,30.08,30.3448,29.7294,29.8,71939,0
+FTXN.US,D,20250113,000000,29.97,30.69,29.97,30.46,29753,0
+FTXN.US,D,20250114,000000,30.44,30.9002,30.44,30.9,129533,0
+FTXN.US,D,20250115,000000,31.13,31.4,31.02,31.36,75597,0
+FTXN.US,D,20250116,000000,31.25,31.6199,31.22,31.59,45693,0
+FTXN.US,D,20250117,000000,31.58,31.79,31.5413,31.75,33240,0
+FTXN.US,D,20250121,000000,31.73,31.73,31.377294,31.55,55570,0
+FTXN.US,D,20250122,000000,31.4,31.4098,30.89,30.89,44668,0
+FTXN.US,D,20250123,000000,31.09,31.2886,30.88,31.11,90834,0
+FTXN.US,D,20250124,000000,31.13,31.23,30.71,30.7236,30761,0
+FTXN.US,D,20250127,000000,30.53,30.6181,30.03,30.1816,32503,0
+FTXN.US,D,20250128,000000,30.22,30.2777,29.79,30.01,45786,0
+FTXN.US,D,20250129,000000,29.89,30.17,29.84,30.08,23772,0
+FTXN.US,D,20250130,000000,30.25,30.2986,29.9603,30.15,34471,0
+FTXN.US,D,20250131,000000,29.48,29.77,29.2501,29.34,23803,0
+FTXN.US,D,20250203,000000,29.23,29.57,29.0138,29.4,125785,0
+FTXN.US,D,20250204,000000,29.29,30.0999,29.29,30.07,68866,0
+FTXN.US,D,20250205,000000,30.08,30.127,29.91,30.03,10207,0
+FTXN.US,D,20250206,000000,30.2,30.2,29.2398,29.46,35065,0
+FTXN.US,D,20250207,000000,29.5,29.6,29.33,29.33,21757,0
+FTXN.US,D,20250210,000000,29.58,30.14,29.58,30.06,11288,0
+FTXN.US,D,20250211,000000,30.31,30.52,30.07,30.32,11622,0
+FTXN.US,D,20250212,000000,30.13,30.17,29.41,29.42,20429,0
+FTXN.US,D,20250213,000000,29.26,29.7485,29.26,29.67,25808,0
+FTXN.US,D,20250214,000000,29.8,30.0798,29.8,29.88,24274,0
+FTXN.US,D,20250218,000000,30.01,30.45,29.93,30.24,58447,0
+FTXN.US,D,20250219,000000,30.33,30.77,30.33,30.5289,12470,0
+FTXN.US,D,20250220,000000,30.55,30.76,30.35,30.73,42434,0
+FTXN.US,D,20250221,000000,30.61,30.61,29.95,30.03,13414,0
+FTXN.US,D,20250224,000000,30.02,30.1102,29.8949,29.95,82009,0
+FTXN.US,D,20250225,000000,29.95,30.0425,29.33,29.43,9958,0
+FTXN.US,D,20250226,000000,29.48,29.48,29.15,29.32,19174,0
+FTXN.US,D,20250227,000000,29.3105,29.73,29.3105,29.43,24045,0
+FTXN.US,D,20250228,000000,29.31,29.82,29.2958,29.82,30952,0
+FTXN.US,D,20250303,000000,29.88,29.88,28.3337,28.57,81174,0
+FTXN.US,D,20250304,000000,28.24,28.7032,27.69,28.21,71172,0
+FTXN.US,D,20250305,000000,28.03,28.03,27.2417,27.79,160881,0
+FTXN.US,D,20250306,000000,27.61,27.93,27.46,27.77,48412,0
+FTXN.US,D,20250307,000000,27.91,28.42,27.8972,28.26,94941,0
+FTXN.US,D,20250310,000000,28.26,28.645,27.97,28.26,28704,0
+FTXN.US,D,20250311,000000,28.39,28.53,28.06,28.15,74548,0
+FTXN.US,D,20250312,000000,28.3,28.71,28.1515,28.46,52874,0
+FTXN.US,D,20250313,000000,28.29,28.59,28.05,28.1438,10890,0
+FTXN.US,D,20250314,000000,28.37,29,28.37,28.98,18875,0
+FTXN.US,D,20250317,000000,28.97,29.61,28.97,29.4973,43476,0
+FTXN.US,D,20250318,000000,29.62,29.74,29.32,29.51,27692,0
+FTXN.US,D,20250319,000000,29.51,30.19,29.51,30.02,15775,0
+FTXN.US,D,20250320,000000,29.99,30.18,29.876941,30.18,9838,0
+FTXN.US,D,20250321,000000,29.95,30.045,29.755,29.86,28047,0
+FTXN.US,D,20250324,000000,29.98,30.5212,29.98,30.38,65526,0
+FTXN.US,D,20250325,000000,30.51,30.76,30.4334,30.49,25438,0
+FTXN.US,D,20250326,000000,30.74,31,30.572,30.64,12003,0
+FTXN.US,D,20250327,000000,30.36,30.4,29.97,30.12,24867,0
+FTXN.US,D,20250328,000000,30.11,30.11,29.6906,29.93,22536,0
+FTXN.US,D,20250331,000000,29.79,30.37,29.79,30.28,24722,0
+FTXN.US,D,20250401,000000,30.16,30.38,29.91,30.37,88102,0
+FTXN.US,D,20250402,000000,30.235,30.5932,30.16,30.54,22533,0
+FTXN.US,D,20250403,000000,28.92,29.056,27.68,27.68,56831,0
+FTXN.US,D,20250404,000000,26.59,26.61,24.87,24.94,165994,0
+FTXN.US,D,20250407,000000,24.06,25.58,23.5763,24.7,68687,0
+FTXN.US,D,20250408,000000,25.65,25.65,23.58,23.94,62632,0
+FTXN.US,D,20250409,000000,23.48,26.55,23.43,26.27,41123,0
+FTXN.US,D,20250410,000000,25.58,25.58,23.86,24.39,42881,0
+FTXN.US,D,20250411,000000,24.39,25.18,23.97,25.06,24802,0
+FTXN.US,D,20250414,000000,25.58,25.58,24.8923,25.1,26805,0
+FTXN.US,D,20250415,000000,25.27,25.5799,25.11,25.15,20639,0
+FTXN.US,D,20250416,000000,25.25,25.88,25.25,25.43,16704,0
+FTXN.US,D,20250417,000000,25.71,26.515,25.71,26.09,41679,0
+FTXN.US,D,20250421,000000,25.75,25.75,25.1,25.32,21715,0
+FTXN.US,D,20250422,000000,25.6,26.1999,25.5599,25.93,45910,0
+FTXN.US,D,20250423,000000,26.41,26.46,25.74,25.89,39322,0
+FTXN.US,D,20250424,000000,26.12,26.4028,25.97,26.36,18594,0
+FTXN.US,D,20250425,000000,26.08,26.34,26.08,26.29,18029,0
+FTXN.US,D,20250428,000000,26.42,26.57,26.31,26.57,36950,0
+FTXN.US,D,20250429,000000,26.26,26.47,26.1442,26.35,21013,0
+FTXN.US,D,20250430,000000,25.714124,25.79,25.3007,25.64,15183,0
+FTXN.US,D,20250501,000000,25.48,26.23,25.48,25.94,36707,0
+FTXN.US,D,20250502,000000,26.09,26.32,25.8897,26.32,28157,0
+FTXN.US,D,20250505,000000,25.9,25.9,25.6153,25.64,21595,0
+FTXN.US,D,20250506,000000,25.6,25.8999,25.5803,25.66,26091,0
+FTXN.US,D,20250507,000000,25.75,25.75,25.45,25.58,24917,0
+FTXN.US,D,20250508,000000,25.84,26.4691,25.84,26.22,24449,0
+FTXN.US,D,20250509,000000,26.5,26.5,26.26,26.42,12076,0
+FTXN.US,D,20250512,000000,27.49,27.7569,27.15,27.22,22909,0
+FTXN.US,D,20250513,000000,27.35,27.9208,27.35,27.71,23961,0
+FTXN.US,D,20250514,000000,27.55,27.6768,27.47,27.53,26125,0
+FTXN.US,D,20250515,000000,27.18,27.43,27.03,27.42,47202,0
+FTXN.US,D,20250516,000000,27.5,27.5,27.17,27.37,20775,0
+FTXN.US,D,20250519,000000,26.91,27.087342,26.85,27.08,67902,0
+FTXN.US,D,20250520,000000,27.01,27.04,26.82,26.82,136861,0
+FTXN.US,D,20250521,000000,26.7,26.704,26.26,26.26,58624,0
+FTXN.US,D,20250522,000000,26.15,26.29,25.81,26.16,30906,0
+FTXN.US,D,20250523,000000,25.86,26.3,25.86,26.21,22305,0
+FTXN.US,D,20250527,000000,26.4,26.545,26.3105,26.5202,12864,0
+FTXN.US,D,20250528,000000,26.57,26.57,26.26,26.26,125780,0
+FTXN.US,D,20250529,000000,26.31,26.396333,26.19,26.38,38384,0
+FTXN.US,D,20250530,000000,26.2,26.2,25.97,26.09,13194,0
+FTXN.US,D,20250602,000000,26.59,26.64,26.29,26.61,41180,0
+FTXN.US,D,20250603,000000,26.55,27.2083,26.34,27.08,21732,0
+FTXN.US,D,20250604,000000,27.07,27.28,26.56,26.59,42795,0
+FTXN.US,D,20250605,000000,26.72,26.72,26.46,26.51,10442,0
+FTXN.US,D,20250606,000000,27.03,27.1,26.95,27.0683,11591,0
+FTXN.US,D,20250609,000000,27.17,27.37,27.0404,27.1414,10670,0
+FTXN.US,D,20250610,000000,27.36,27.84,27.36,27.635,9914,0
+FTXN.US,D,20250611,000000,27.67,28.19,27.62,28.12,37025,0
+FTXN.US,D,20250612,000000,28.01,28.23,27.77,28.23,16252,0
+FTXN.US,D,20250613,000000,28.96,28.96,28.483,28.86,23263,0
+FTXN.US,D,20250616,000000,28.75,28.96,28.4,28.62,31316,0
+FTXN.US,D,20250617,000000,28.94,29.04,28.76,28.81,13288,0
+FTXN.US,D,20250618,000000,28.87,29.02,28.5232,28.55,12110,0
+FTXN.US,D,20250620,000000,28.63,28.84,28.58,28.72,9950,0
+FTXN.US,D,20250623,000000,29.17,29.17,27.787766,27.8,39763,0
+FTXN.US,D,20250624,000000,27.37,27.8,27.37,27.56,43605,0
+FTXN.US,D,20250625,000000,27.6,27.6,27.33,27.33,29643,0
+FTXN.US,D,20250626,000000,27.22,27.615,27.22,27.54,17428,0
+FTXN.US,D,20250627,000000,27.61,27.61,27.2624,27.43,10671,0
+FTXN.US,D,20250630,000000,27.34,27.3935,27.203608,27.21,14280,0
+FTXN.US,D,20250701,000000,27.22,27.6711,27.02,27.54,43096,0
+FTXN.US,D,20250702,000000,27.73,28.02,27.47,28.02,15730,0
+FTXN.US,D,20250703,000000,28.029,28.029,27.9,27.96,13245,0
+FTXN.US,D,20250707,000000,27.81,27.94,27.315,27.54,23246,0
+FTXN.US,D,20250708,000000,27.51,28.61,27.51,28.5,29915,0
+FTXN.US,D,20250709,000000,28.39,28.39,28.17,28.25,9135,0
+FTXN.US,D,20250710,000000,28.06,28.4,27.891,28.4,21022,0
+FTXN.US,D,20250711,000000,28.3,28.64,28.26,28.56,17543,0
+FTXN.US,D,20250714,000000,28.47,28.47,28.1,28.26,9268,0
+FTXN.US,D,20250715,000000,28.18,28.18,27.57,27.57,8509,0
+FTXN.US,D,20250716,000000,27.57,27.62,27.1604,27.2915,21603,0
+FTXN.US,D,20250717,000000,27.355,27.64,27.34,27.6249,16123,0
+FTXN.US,D,20250718,000000,27.88,27.98,27.52,27.5738,28809,0
+FTXN.US,D,20250721,000000,27.57,27.57,27.045,27.0868,25839,0
+FTXN.US,D,20250722,000000,27.04,27.41,27.04,27.354,61265,0
+FTXN.US,D,20250723,000000,27.41,27.78,27.41,27.7416,12582,0
+FTXN.US,D,20250724,000000,27.69,28.02,27.63,28.0116,22871,0
+FTXN.US,D,20250725,000000,28.03,28.05,27.82,27.9055,12934,0
+FTXN.US,D,20250728,000000,28.2833,28.4592,28.24,28.3971,37965,0
+FTXN.US,D,20250729,000000,28.36,28.6331,28.31,28.6331,9927,0
+FTXN.US,D,20250730,000000,28.51,28.51,28.01,28.2246,17164,0
+FTXN.US,D,20250731,000000,27.9,28.4,27.9,27.98,44868,0
+FTXN.US,D,20250801,000000,27.83,27.83,27.24,27.3948,22567,0
+FTXN.US,D,20250804,000000,27.28,27.54,27.24,27.4,16906,0
+FTXN.US,D,20250805,000000,27.38,27.44,27.042,27.4381,21767,0
+FTXN.US,D,20250806,000000,27.5575,27.75,27.05,27.1614,29262,0
+FTXN.US,D,20250807,000000,27.39,27.52,27.08,27.08,59607,0
+FTXN.US,D,20250808,000000,27.21,27.55,27.08,27.2625,16197,0
+FTXN.US,D,20250811,000000,27.34,27.43,26.99,27.0553,18389,0
+FTXN.US,D,20250812,000000,27.1,27.4908,27.1,27.3073,14415,0
+FTXN.US,D,20250813,000000,27.42,27.6,27.241,27.5953,7735,0
+FTXN.US,D,20250814,000000,27.59,27.657,27.3,27.6538,23738,0
+FTXN.US,D,20250815,000000,27.64,27.85,27.52,27.5221,11477,0
+FTXN.US,D,20250818,000000,27.43,27.43,27.16,27.36,14217,0
+FTXN.US,D,20250819,000000,27.18,27.4709,27.12,27.23,17875,0
+FTXN.US,D,20250820,000000,27.29,27.54,27.197,27.4447,14288,0
+FTXN.US,D,20250821,000000,27.4427,27.7,27.33,27.5866,11743,0
+FTXN.US,D,20250822,000000,27.9502,28.3201,27.9502,28.2606,20753,0
+FTXN.US,D,20250825,000000,28.27,28.461,28.24,28.461,26214,0
+FTXN.US,D,20250826,000000,28.26,28.351,28.13,28.351,15408,0
+FTXN.US,D,20250827,000000,28.29,28.805,28.29,28.7016,24030,0
+FTXN.US,D,20250828,000000,28.67,29,28.56,28.984,19830,0
+FTXN.US,D,20250829,000000,29,29.19,29,29.0788,28587,0
+FTXN.US,D,20250902,000000,28.925,29.16,28.87,29.14,20796,0
+FTXN.US,D,20250903,000000,28.93,29.11,28.26,28.3416,25585,0
+FTXN.US,D,20250904,000000,28.2655,28.72,28.26,28.6583,44518,0
+FTXN.US,D,20250905,000000,28.45,28.48,27.88,28.0422,19540,0
+FTXN.US,D,20250908,000000,28.14,28.14,27.6598,27.8475,14675,0
+FTXN.US,D,20250909,000000,27.96,28.27,27.84,27.854,13485,0
+FTXN.US,D,20250910,000000,27.91,28.53,27.91,28.5238,23351,0
+FTXN.US,D,20250911,000000,28.27,28.5,28.27,28.4757,11406,0
+FTXN.US,D,20250912,000000,28.55,28.5525,28.24,28.2478,12893,0
+FTXN.US,D,20250915,000000,28.33,28.33,27.99,28.0078,24147,0
+FTXN.US,D,20250916,000000,28.11,28.67,28.11,28.6174,13133,0
+FTXN.US,D,20250917,000000,28.5801,28.92,28.42,28.5859,32218,0
+FTXN.US,D,20250918,000000,28.5706,28.6832,28.37,28.5529,90660,0
+FTXN.US,D,20250919,000000,28.49,28.49,27.96,28.0178,15433,0
+FTXN.US,D,20250922,000000,27.88,28.18,27.88,28.03,19829,0
+FTXN.US,D,20250923,000000,28.21,29,28.21,28.5672,39364,0
+FTXN.US,D,20250924,000000,29.05,29.24,28.96,28.9674,12522,0
+FTXN.US,D,20250925,000000,28.78,29.06,28.7059,29.0026,15378,0
+FTXN.US,D,20250926,000000,29.562,29.6101,29.26,29.3019,17171,0
+FTXN.US,D,20250929,000000,29.29,29.29,28.62,28.7323,15957,0
+FTXN.US,D,20250930,000000,28.52,28.56,28.1624,28.4591,42532,0
+FTXN.US,D,20251001,000000,28.35,28.69,28.35,28.6051,30918,0
+FTXN.US,D,20251002,000000,28.57,28.575,28.07,28.0796,32776,0
+FTXN.US,D,20251003,000000,28.3,28.43,28.2101,28.3134,26014,0
+FTXN.US,D,20251006,000000,28.48,28.61,28.4,28.4494,24026,0
+FTXN.US,D,20251007,000000,28.39,28.4604,28.06,28.4604,9905,0
+FTXN.US,D,20251008,000000,28.46,28.46,28.18,28.3591,4556,0
+FTXN.US,D,20251009,000000,28.3493,28.3493,27.84,27.8705,7277,0
+FTXN.US,D,20251010,000000,27.6,27.6,26.8174,26.8174,9626,0
+FTXN.US,D,20251013,000000,27.03,27.2147,26.945,27.2147,6215,0
+FTXN.US,D,20251014,000000,26.81,27.262,26.81,27.0925,14205,0
+FTXN.US,D,20251015,000000,27.3,27.4058,26.96,27.1021,11726,0
+FTXN.US,D,20251016,000000,27.21,27.21,26.46,26.6657,46718,0
+FTXN.US,D,20251017,000000,26.62,26.81,26.61,26.7567,48294,0
+FTXN.US,D,20251020,000000,26.83,27.08,26.83,27.0563,13360,0
+FTXN.US,D,20251021,000000,27.12,27.195,26.8859,27.048,24528,0
+FTXN.US,D,20251022,000000,27.14,27.45,26.97,27.3191,21602,0
+FTXN.US,D,20251023,000000,27.84,28.0145,27.71,27.8754,24781,0
+FTXN.US,D,20251024,000000,27.9,27.93,27.51,27.5218,19419,0
+FTXN.US,D,20251027,000000,27.58,27.7112,27.51,27.5697,20776,0
+FTXN.US,D,20251028,000000,27.4,27.47,27.16,27.1879,18899,0
+FTXN.US,D,20251029,000000,27.17,27.4755,27.17,27.2932,11898,0
+FTXN.US,D,20251030,000000,27.31,27.53,27.205,27.2095,19868,0
+FTXN.US,D,20251031,000000,27.28,27.5,27.2571,27.4184,13444,0
+FTXN.US,D,20251103,000000,27.36,27.49,27.16,27.4848,10216,0
+FTXN.US,D,20251104,000000,27.13,27.167,26.9,27.11,10379,0
+FTXN.US,D,20251105,000000,27.29,27.45,27.09,27.0921,11175,0
+FTXN.US,D,20251106,000000,27.5721,27.59,27.33,27.4248,14197,0
+FTXN.US,D,20251107,000000,27.3742,27.8478,27.3742,27.8478,4913,0
+FTXN.US,D,20251110,000000,28.01,28.193817,27.722,28.1461,21868,0
+FTXN.US,D,20251111,000000,28.3,28.778,28.3,28.5891,6021,0
+FTXN.US,D,20251112,000000,28.5027,28.5027,28.1847,28.1847,16080,0
+FTXN.US,D,20251113,000000,28.42,28.4955,28.1204,28.2246,13789,0
+FTXN.US,D,20251114,000000,28.15,28.76,28.15,28.7243,12595,0
+FTXN.US,D,20251117,000000,28.68,28.68,28.113,28.2075,12276,0
+FTXN.US,D,20251118,000000,28.06,28.5436,27.99,28.4869,46113,0
+FTXN.US,D,20251119,000000,28.01,28.18,27.77,28.1547,9071,0
+FTXN.US,D,20251120,000000,28.41,28.773,27.72,27.7269,17286,0
+FTXN.US,D,20251121,000000,27.72,28.05,27.52,27.9457,11069,0
+FTXN.US,D,20251124,000000,27.65,28.0027,27.5,28.0027,22327,0
+FTXN.US,D,20251125,000000,27.72,27.9,27.56,27.8456,15845,0
+FTXN.US,D,20251126,000000,27.81,28.35,27.81,28.1462,32297,0
+FTXN.US,D,20251128,000000,28.45,28.65,28.45,28.5773,15242,0
+FTXN.US,D,20251201,000000,28.54,29.02,28.54,28.8579,11023,0
+FTXN.US,D,20251202,000000,28.82,28.82,28.431,28.5214,20702,0
+FTXN.US,D,20251203,000000,28.62,29.1401,28.62,29.1281,11764,0
+FTXN.US,D,20251204,000000,29.14,29.3235,29.07419,29.2764,13141,0
+FTXN.US,D,20251205,000000,29.3,29.59,29.24,29.2469,81074,0
+FTXN.US,D,20251208,000000,29.12,29.19,28.8316,28.8316,15321,0
+FTXN.US,D,20251209,000000,29.0602,29.1401,28.93,28.9506,25112,0
+FTXN.US,D,20251210,000000,28.92,29.25,28.8294,29.2019,10440,0
+FTXN.US,D,20251211,000000,28.95,29.17,28.9352,28.939,13158,0
+FTXN.US,D,20251212,000000,28.75,28.83,28.4483,28.4694,14654,0
+FTXN.US,D,20251215,000000,28.47,28.47,27.94,28.1583,19557,0
+FTXN.US,D,20251216,000000,27.9,27.9,27.18,27.2381,28749,0
+FTXN.US,D,20251217,000000,27.41,27.98,27.41,27.9,23806,0
+FTXN.US,D,20251218,000000,27.85,27.85,27.335,27.3428,37194,0
+FTXN.US,D,20251219,000000,27.533213,27.5801,27.37,27.3702,13030,0
+FTXN.US,D,20251222,000000,27.54,27.795,27.54,27.6572,20190,0
+FTXN.US,D,20251223,000000,27.67,27.793678,27.611,27.7672,12865,0
+FTXN.US,D,20251224,000000,27.68,27.7427,27.64,27.6497,8075,0
+FTXN.US,D,20251226,000000,27.57,27.63,27.41,27.5312,4951,0
+FTXN.US,D,20251229,000000,27.68,27.85,27.68,27.7955,34922,0
+FTXN.US,D,20251230,000000,27.93,28.16,27.93,28.1071,31207,0
+FTXN.US,D,20251231,000000,28.1,28.1,27.84,27.92,15908,0
+FTXN.US,D,20260102,000000,27.89,28.535,27.82,28.5303,6414,0
+FTXN.US,D,20260105,000000,29.41,29.41,28.1886,28.8464,34055,0
+FTXN.US,D,20260106,000000,28.96,28.96,28.18,28.2706,16119,0
+FTXN.US,D,20260107,000000,28.39,28.39,27.9,27.9304,10429,0
+FTXN.US,D,20260108,000000,28.06,29.04,28.06,28.8588,9878,0
+FTXN.US,D,20260109,000000,28.971,29.01,28.75,28.763,10723,0
+FTXN.US,D,20260112,000000,28.77,28.77,28.4901,28.5852,65539,0
+FTXN.US,D,20260113,000000,28.79,29.24,28.79,29.0282,21480,0
+FTXN.US,D,20260114,000000,29.71,30.0601,29.52,29.6125,117081,0
+FTXN.US,D,20260115,000000,29.38,29.5767,29.16,29.2546,17286,0
+FTXN.US,D,20260116,000000,29.28,29.34,29.22,29.2751,11709,0
+FTXN.US,D,20260120,000000,29.39,29.53,29.105,29.1576,8384,0
+FTXN.US,D,20260121,000000,29.56,30.0541,29.56,29.9567,34998,0
+FTXN.US,D,20260122,000000,29.89,30.02,29.75,30.0075,12690,0
+FTXN.US,D,20260123,000000,30.36,30.67,30.2119,30.2119,156844,0
+FTXN.US,D,20260126,000000,30.61,30.61,30.04,30.2417,26275,0
+FTXN.US,D,20260127,000000,30.6,30.6,30.31,30.5763,13223,0
+FTXN.US,D,20260128,000000,30.81,30.81,30.58,30.792,59380,0
+FTXN.US,D,20260129,000000,31.38,31.7,31.08,31.0968,38292,0
+FTXN.US,D,20260130,000000,31.05,31.3101,30.7,31.2991,9725,0
+FTXN.US,D,20260202,000000,30.72,30.92,30.53,30.6607,16041,0
+FTXN.US,D,20260203,000000,30.71,31.61,30.71,31.5832,32064,0
+FTXN.US,D,20260204,000000,31.64,32.44,31.64,32.3834,16635,0
+FTXN.US,D,20260205,000000,31.935,32.02,31.42,31.9296,61133,0
+FTXN.US,D,20260206,000000,32.06,32.7,32.06,32.6753,11641,0
+FTXN.US,D,20260209,000000,32.63,32.9299,32.63,32.88,13141,0
+FTXN.US,D,20260210,000000,32.9,32.9,32.57,32.7276,17310,0
+FTXN.US,D,20260211,000000,33.364,33.6152,33.1698,33.6152,25611,0
+FTXN.US,D,20260212,000000,33.57,33.6801,32.72,32.9826,43720,0
+FTXN.US,D,20260213,000000,32.93,33.48,32.93,33.3836,16732,0
+FTXN.US,D,20260217,000000,33.53,33.53,32.6,33.0133,13878,0
+FTXN.US,D,20260218,000000,33.4,33.755,33.37,33.72,17788,0
diff --git a/daily/us/nasdaq etfs/fvc.us.txt b/daily/us/nasdaq etfs/fvc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4aea281151f6dbefddff0bbfa831f6bce8897a3
--- /dev/null
+++ b/daily/us/nasdaq etfs/fvc.us.txt	
@@ -0,0 +1,2494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVC.US,D,20160321,000000,19.3624,19.3903,19.3565,19.3903,6236.7835873217,0
+FVC.US,D,20160322,000000,19.3813,19.4091,19.3346,19.3813,15359.663417084,0
+FVC.US,D,20160323,000000,19.3535,19.3535,19.3216,19.3216,40531.048450016,0
+FVC.US,D,20160324,000000,19.2679,19.3146,19.2481,19.3146,78385.167214536,0
+FVC.US,D,20160328,000000,19.3246,19.3435,19.2988,19.3246,26737.117384668,0
+FVC.US,D,20160329,000000,19.5185,19.5185,19.2659,19.4788,68323.049095423,0
+FVC.US,D,20160330,000000,19.6329,19.6329,19.4588,19.4788,305057.35600057,0
+FVC.US,D,20160331,000000,19.5643,19.5643,19.4788,19.5185,251598.20535794,0
+FVC.US,D,20160401,000000,19.5365,19.5365,19.3992,19.5185,305902.06709593,0
+FVC.US,D,20160404,000000,19.5941,19.5941,19.4091,19.4091,291306.66609844,0
+FVC.US,D,20160405,000000,19.3723,19.3723,19.2858,19.2948,87944.481110228,0
+FVC.US,D,20160406,000000,19.429,19.429,19.258,19.429,115757.59953302,0
+FVC.US,D,20160407,000000,19.5185,19.5185,19.258,19.3146,43378.931571477,0
+FVC.US,D,20160408,000000,19.4091,19.429,19.3435,19.3723,44615.829961094,0
+FVC.US,D,20160411,000000,19.604,19.604,19.2858,19.2858,78316.785840151,0
+FVC.US,D,20160412,000000,19.4091,19.601,19.2679,19.5742,44218.614624591,0
+FVC.US,D,20160413,000000,19.7851,19.7851,19.5922,19.7104,139827.84331665,0
+FVC.US,D,20160414,000000,19.8228,19.8228,19.611,19.6329,305053.33356679,0
+FVC.US,D,20160415,000000,19.5464,19.6329,19.4788,19.6239,122805.90913694,0
+FVC.US,D,20160418,000000,19.604,19.7651,19.5543,19.7194,64745.094241555,0
+FVC.US,D,20160419,000000,19.8825,19.8825,19.7452,19.8228,96937.637450347,0
+FVC.US,D,20160420,000000,19.97,19.97,19.7651,19.8427,78195.107218083,0
+FVC.US,D,20160421,000000,19.9601,19.9601,19.6507,19.6707,63928.540182718,0
+FVC.US,D,20160422,000000,19.7552,19.8019,19.7104,19.7851,62612.1987258,0
+FVC.US,D,20160425,000000,19.8526,19.8526,19.6299,19.6906,173777.18448209,0
+FVC.US,D,20160426,000000,19.8149,19.8149,19.7104,19.8049,141714.36476293,0
+FVC.US,D,20160427,000000,19.9481,20.0585,19.8726,20.0038,92962.467259976,0
+FVC.US,D,20160428,000000,19.8626,20.143,19.8626,19.8825,79650.222640664,0
+FVC.US,D,20160429,000000,19.9471,19.97,19.7274,19.9014,248932.33736536,0
+FVC.US,D,20160502,000000,19.9213,20.0098,19.8606,19.9998,40398.308135033,0
+FVC.US,D,20160503,000000,19.8228,19.8228,19.6607,19.7104,70034.59467195,0
+FVC.US,D,20160504,000000,19.6906,19.7373,19.5464,19.614,45759.206765155,0
+FVC.US,D,20160505,000000,19.6906,19.7104,19.4847,19.5275,32856.244783709,0
+FVC.US,D,20160506,000000,19.4788,19.6329,19.4788,19.614,17339.706448918,0
+FVC.US,D,20160509,000000,19.7194,19.7194,19.5185,19.5543,52776.342507227,0
+FVC.US,D,20160510,000000,19.7651,19.8526,19.6329,19.8526,69458.381031908,0
+FVC.US,D,20160511,000000,19.8924,19.8924,19.6806,19.7194,56914.421265986,0
+FVC.US,D,20160512,000000,19.8228,19.8228,19.5812,19.6906,98083.025471301,0
+FVC.US,D,20160513,000000,19.7651,19.7651,19.4788,19.4887,243277.80106876,0
+FVC.US,D,20160516,000000,19.6329,19.6329,19.5543,19.5941,38109.543310018,0
+FVC.US,D,20160517,000000,19.614,19.6239,19.451,19.4817,255502.98295704,0
+FVC.US,D,20160518,000000,19.449,19.5085,19.3048,19.3723,78946.296727874,0
+FVC.US,D,20160519,000000,19.3286,19.3893,19.2481,19.3813,79241.945611246,0
+FVC.US,D,20160520,000000,19.5085,19.5085,19.4171,19.4688,72148.383627214,0
+FVC.US,D,20160523,000000,19.4788,19.4887,19.4091,19.4191,60376.731148468,0
+FVC.US,D,20160524,000000,19.5076,19.5643,19.4748,19.5643,27044.833569402,0
+FVC.US,D,20160525,000000,19.6707,19.6806,19.5662,19.6707,242876.56329847,0
+FVC.US,D,20160526,000000,19.7651,19.7651,19.6707,19.6707,1315869.8265562,0
+FVC.US,D,20160527,000000,19.7651,19.7651,19.6707,19.7452,247316.32459129,0
+FVC.US,D,20160531,000000,19.8099,19.8228,19.7224,19.7751,34842.321466224,0
+FVC.US,D,20160601,000000,19.9501,19.9501,19.7194,19.8228,69157.704106303,0
+FVC.US,D,20160602,000000,19.7851,19.8626,19.7651,19.8626,70541.421329159,0
+FVC.US,D,20160603,000000,19.8526,19.9113,19.7851,19.8427,256198.86400225,0
+FVC.US,D,20160606,000000,19.9998,19.9998,19.8924,19.97,36786.162593972,0
+FVC.US,D,20160607,000000,19.8149,20.0685,19.8149,20.0396,90842.64465403,0
+FVC.US,D,20160608,000000,20.1062,20.1062,20.0198,20.0585,1095279.5576567,0
+FVC.US,D,20160609,000000,20.0585,20.0585,19.97,20.0486,201400.24290842,0
+FVC.US,D,20160610,000000,20.0585,20.0585,19.7552,19.7751,101434.71842463,0
+FVC.US,D,20160613,000000,19.7642,19.8626,19.6607,19.6607,59653.698675187,0
+FVC.US,D,20160614,000000,19.6906,19.7005,19.5175,19.6459,41291.288435829,0
+FVC.US,D,20160615,000000,19.6557,19.8606,19.6547,19.6806,141293.01482371,0
+FVC.US,D,20160616,000000,19.5275,19.6607,19.424,19.6607,156777.3736882,0
+FVC.US,D,20160617,000000,19.8049,19.8049,19.6607,19.7274,342714.37550951,0
+FVC.US,D,20160620,000000,19.9411,20.0098,19.9014,19.9014,47898.135931589,0
+FVC.US,D,20160621,000000,19.8268,20.0198,19.8228,19.98,57206.047715571,0
+FVC.US,D,20160622,000000,20.0973,20.0973,19.8785,19.9014,116667.67517741,0
+FVC.US,D,20160623,000000,20.1062,20.152,19.9998,20.143,41940.911492491,0
+FVC.US,D,20160624,000000,19.4688,19.791,19.4688,19.5464,106743.32541551,0
+FVC.US,D,20160627,000000,19.5365,19.5365,18.9955,19.0949,378713.1466896,0
+FVC.US,D,20160628,000000,19.2858,19.4221,19.2858,19.4191,42952.553590015,0
+FVC.US,D,20160629,000000,19.6607,19.8149,19.6239,19.7751,62270.291853873,0
+FVC.US,D,20160630,000000,19.7274,20.0296,19.7274,20.0296,503591.61483549,0
+FVC.US,D,20160701,000000,20.152,20.2027,20.1152,20.1898,51744.588240765,0
+FVC.US,D,20160705,000000,19.8994,19.9501,19.8149,19.9411,66968.494517525,0
+FVC.US,D,20160706,000000,19.8328,20.0486,19.792,20.0396,119089.1803174,0
+FVC.US,D,20160707,000000,20.1898,20.1997,19.8884,19.98,274005.1727705,0
+FVC.US,D,20160708,000000,20.0685,20.3369,20.0685,20.2982,23220.504646057,0
+FVC.US,D,20160711,000000,20.3777,20.4046,20.2982,20.3667,256274.28463576,0
+FVC.US,D,20160712,000000,20.6651,20.6651,20.5129,20.5607,366073.65412124,0
+FVC.US,D,20160713,000000,20.684,20.684,20.4234,20.4831,61763.465196665,0
+FVC.US,D,20160714,000000,20.7118,20.7118,20.5229,20.5706,74222.953853052,0
+FVC.US,D,20160715,000000,20.5766,20.6174,20.5229,20.5408,763928.5575965,0
+FVC.US,D,20160718,000000,20.4632,20.6193,20.4632,20.6084,111445.55051295,0
+FVC.US,D,20160719,000000,20.5229,20.5229,20.4414,20.4931,49443.756114388,0
+FVC.US,D,20160720,000000,20.4434,20.6094,20.4135,20.5408,192497.59132852,0
+FVC.US,D,20160721,000000,20.5886,20.6472,20.4523,20.5031,71629.489668643,0
+FVC.US,D,20160722,000000,20.4334,20.6064,20.4334,20.5896,46327.375537621,0
+FVC.US,D,20160725,000000,20.693,20.693,20.5059,20.5508,9993.736744728,0
+FVC.US,D,20160726,000000,20.6094,20.6741,20.5031,20.6094,21804.607952902,0
+FVC.US,D,20160727,000000,20.6084,20.6094,20.319,20.3857,70164.318161592,0
+FVC.US,D,20160728,000000,20.4434,20.5229,20.3747,20.5031,85850.8043239,0
+FVC.US,D,20160729,000000,20.5607,20.6651,20.4592,20.6472,56126.024243661,0
+FVC.US,D,20160801,000000,20.5995,20.5995,20.4533,20.4533,62659.462322802,0
+FVC.US,D,20160802,000000,20.4931,20.4931,20.152,20.2584,30541.334139075,0
+FVC.US,D,20160803,000000,20.2305,20.4234,20.2305,20.4234,131780.96452502,0
+FVC.US,D,20160804,000000,20.3667,20.5328,20.3667,20.4434,19317.738263858,0
+FVC.US,D,20160805,000000,20.5995,20.6343,20.5408,20.5995,79558.712272002,0
+FVC.US,D,20160808,000000,20.5508,20.7118,20.5508,20.6561,48273.227882263,0
+FVC.US,D,20160809,000000,20.7298,20.7298,20.5716,20.6094,54555.263849692,0
+FVC.US,D,20160810,000000,20.6472,20.6521,20.5129,20.5408,39770.808464203,0
+FVC.US,D,20160811,000000,20.7118,20.7298,20.6373,20.7019,146997.83154265,0
+FVC.US,D,20160812,000000,20.7695,20.7695,20.6651,20.7118,28299.832911062,0
+FVC.US,D,20160815,000000,20.7785,20.8182,20.7397,20.7397,17966.200511301,0
+FVC.US,D,20160816,000000,20.6373,20.6571,20.5607,20.5607,979378.15611577,0
+FVC.US,D,20160817,000000,20.4931,20.5896,20.4135,20.5706,39066.882551413,0
+FVC.US,D,20160818,000000,20.6193,20.7496,20.6124,20.7208,21025.261406598,0
+FVC.US,D,20160819,000000,20.6651,20.7098,20.6373,20.693,50464.448687934,0
+FVC.US,D,20160822,000000,20.693,20.693,20.5408,20.5896,63209.530143225,0
+FVC.US,D,20160823,000000,20.7118,20.7785,20.6741,20.7208,53056.907263895,0
+FVC.US,D,20160824,000000,20.693,20.7019,20.5806,20.5995,129634.99609945,0
+FVC.US,D,20160825,000000,20.6193,20.6561,20.5508,20.5896,54384.310413728,0
+FVC.US,D,20160826,000000,20.7019,20.7248,20.3956,20.4931,88381.920784605,0
+FVC.US,D,20160829,000000,20.4533,20.6283,20.4533,20.5706,70224.654668403,0
+FVC.US,D,20160830,000000,20.5975,20.6024,20.4384,20.5001,45018.073339831,0
+FVC.US,D,20160831,000000,20.4831,20.5119,20.3469,20.4364,53540.604926827,0
+FVC.US,D,20160901,000000,20.5328,20.5328,20.2982,20.3956,25457.983440283,0
+FVC.US,D,20160902,000000,20.5706,20.5866,20.5328,20.5508,275208.88608137,0
+FVC.US,D,20160906,000000,20.6373,20.7118,20.5636,20.7019,59662.749151209,0
+FVC.US,D,20160907,000000,20.8083,20.8083,20.6472,20.7298,94282.831150681,0
+FVC.US,D,20160908,000000,20.7298,20.8182,20.6561,20.7785,235923.786497,0
+FVC.US,D,20160909,000000,20.7596,20.7596,20.16,20.16,74228.987503733,0
+FVC.US,D,20160912,000000,20.0585,20.4622,20.0585,20.4105,78128.737060591,0
+FVC.US,D,20160913,000000,20.3767,20.3767,19.9411,20.0585,295795.70220515,0
+FVC.US,D,20160914,000000,20.0296,20.152,19.9411,19.9601,93025.820592127,0
+FVC.US,D,20160915,000000,19.9899,20.2196,19.9601,20.16,26295.655276504,0
+FVC.US,D,20160916,000000,20.0585,20.1699,20.0356,20.1699,22080.144667337,0
+FVC.US,D,20160919,000000,20.2494,20.2882,20.1291,20.1699,17884.746227107,0
+FVC.US,D,20160920,000000,20.328,20.328,20.0585,20.0783,36921.919734296,0
+FVC.US,D,20160921,000000,20.1251,20.3827,20.1162,20.3637,110493.23931379,0
+FVC.US,D,20160922,000000,20.5388,20.5866,20.4801,20.5776,60460.196649555,0
+FVC.US,D,20160923,000000,20.6353,20.6353,20.4076,20.4483,32822.054096517,0
+FVC.US,D,20160926,000000,20.5866,20.5866,20.3111,20.315,72996.111547904,0
+FVC.US,D,20160927,000000,20.321,20.3827,20.2494,20.325,29625.224844002,0
+FVC.US,D,20160928,000000,20.3687,20.5776,20.2275,20.5676,140629.31324879,0
+FVC.US,D,20160929,000000,20.5866,20.6453,20.4006,20.4662,38115.576960699,0
+FVC.US,D,20160930,000000,20.6353,20.6721,20.5179,20.6353,35481.888438417,0
+FVC.US,D,20161003,000000,20.5676,20.5776,20.4404,20.5388,150057.89804639,0
+FVC.US,D,20161004,000000,20.5866,20.6064,20.3539,20.3926,19142.762394107,0
+FVC.US,D,20161005,000000,20.5388,20.6243,20.5199,20.5776,23542.299349046,0
+FVC.US,D,20161006,000000,20.4602,20.5776,20.4464,20.5199,16383.37281597,0
+FVC.US,D,20161007,000000,20.5199,20.5408,20.3349,20.4105,22093.217577146,0
+FVC.US,D,20161010,000000,20.5299,20.6253,20.5299,20.5866,30611.726730354,0
+FVC.US,D,20161011,000000,20.5099,20.5189,20.2265,20.315,30804.803552148,0
+FVC.US,D,20161012,000000,20.2554,20.3439,20.2415,20.325,21269.624259181,0
+FVC.US,D,20161013,000000,20.1898,20.325,20.0595,20.2554,51093.959575658,0
+FVC.US,D,20161014,000000,20.316,20.3737,20.1967,20.2365,261804.12548495,0
+FVC.US,D,20161017,000000,20.1967,20.2107,20.1033,20.1222,43941.066693261,0
+FVC.US,D,20161018,000000,20.2753,20.3687,20.2753,20.325,33254.465728659,0
+FVC.US,D,20161019,000000,20.3439,20.4901,20.3131,20.4404,47351.084936507,0
+FVC.US,D,20161020,000000,20.5199,20.5199,20.2802,20.3349,40996.645160905,0
+FVC.US,D,20161021,000000,20.3926,20.4503,20.2922,20.4503,63613.784738856,0
+FVC.US,D,20161024,000000,20.5866,20.5866,20.4016,20.5099,25804.918354444,0
+FVC.US,D,20161025,000000,20.5001,20.5001,20.3439,20.3637,73898.142324721,0
+FVC.US,D,20161026,000000,20.3349,20.3827,20.2753,20.3539,78782.382551039,0
+FVC.US,D,20161027,000000,20.3737,20.3737,20.2087,20.2465,35254.62092943,0
+FVC.US,D,20161028,000000,20.3539,20.3837,20.2167,20.2365,33868.89248968,0
+FVC.US,D,20161031,000000,20.2167,20.2822,20.1977,20.2067,44540.409327581,0
+FVC.US,D,20161101,000000,20.1868,20.2554,19.9561,20.0645,66179.091886753,0
+FVC.US,D,20161102,000000,19.9371,19.9461,19.7612,19.8009,128088.37030821,0
+FVC.US,D,20161103,000000,19.8785,19.8785,19.6409,19.6567,54829.794955681,0
+FVC.US,D,20161104,000000,19.7244,19.7512,19.5504,19.5902,218356.81253909,0
+FVC.US,D,20161107,000000,19.8328,19.9371,19.8119,19.9173,354733.40766619,0
+FVC.US,D,20161108,000000,19.9461,20.0843,19.8716,19.9958,40818.652465813,0
+FVC.US,D,20161109,000000,19.7154,20.1122,19.6309,20.0356,492872.83440059,0
+FVC.US,D,20161110,000000,20.1152,20.1152,19.7422,19.8487,176443.05247467,0
+FVC.US,D,20161111,000000,19.8109,19.8487,19.6567,19.8387,252472.07909825,0
+FVC.US,D,20161114,000000,19.7711,19.8974,19.7244,19.8288,511578.15712032,0
+FVC.US,D,20161115,000000,19.8686,20.2455,19.8686,20.2167,575053.16789352,0
+FVC.US,D,20161116,000000,20.2167,20.2554,20.15,20.2365,101703.21587993,0
+FVC.US,D,20161117,000000,20.2952,20.3539,20.2365,20.2654,170849.85829332,0
+FVC.US,D,20161118,000000,20.3637,20.3637,20.2644,20.3051,202165.51093647,0
+FVC.US,D,20161121,000000,20.3051,20.5776,20.3051,20.5577,83049.179190995,0
+FVC.US,D,20161122,000000,20.5478,20.6661,20.5249,20.6253,53153.445674793,0
+FVC.US,D,20161123,000000,20.5448,20.5776,20.4941,20.5388,120187.30474136,0
+FVC.US,D,20161125,000000,20.7098,20.7098,20.5676,20.5965,34101.1880409,0
+FVC.US,D,20161128,000000,20.5577,20.6721,20.5577,20.5776,36191.848001888,0
+FVC.US,D,20161129,000000,20.5001,20.5925,20.4602,20.4901,229243.52958462,0
+FVC.US,D,20161130,000000,20.691,20.7675,20.6164,20.6164,140466.4046804,0
+FVC.US,D,20161201,000000,20.846,20.846,20.3697,20.4304,54633.701308546,0
+FVC.US,D,20161202,000000,20.4801,20.5676,20.4304,20.5388,32193.54881724,0
+FVC.US,D,20161205,000000,20.7963,20.7963,20.6631,20.7476,122675.18003885,0
+FVC.US,D,20161206,000000,20.8262,20.9047,20.7058,20.9047,103989.96948805,0
+FVC.US,D,20161207,000000,20.9405,21.2219,20.846,21.2031,260843.76941822,0
+FVC.US,D,20161208,000000,21.1911,21.3661,21.1911,21.3184,237962.15481875,0
+FVC.US,D,20161209,000000,21.3006,21.4158,21.2906,21.3761,56043.56435102,0
+FVC.US,D,20161212,000000,21.4248,21.4348,21.1931,21.2219,64872.806514303,0
+FVC.US,D,20161213,000000,21.2219,21.4567,21.2219,21.3573,83318.682254749,0
+FVC.US,D,20161214,000000,21.406,21.406,21.0679,21.0679,74664.415961216,0
+FVC.US,D,20161215,000000,21.0479,21.2996,21.039,21.2031,62478.45280237,0
+FVC.US,D,20161216,000000,21.2219,21.2806,21.1554,21.1554,20644.135805245,0
+FVC.US,D,20161219,000000,21.2219,21.3085,21.2041,21.2707,60121.306602969,0
+FVC.US,D,20161220,000000,21.3671,21.406,21.2707,21.3184,45820.548880412,0
+FVC.US,D,20161221,000000,21.4149,21.4149,21.22,21.2688,78153.877271762,0
+FVC.US,D,20161222,000000,21.1334,21.2688,21.1334,21.1633,126348.66769517,0
+FVC.US,D,20161223,000000,21.2886,21.2886,21.1334,21.2101,65229.797512933,0
+FVC.US,D,20161227,000000,21.0649,21.3851,21.0649,21.3274,75211.466956299,0
+FVC.US,D,20161228,000000,21.4437,21.4437,21.0847,21.1236,59786.43899017,0
+FVC.US,D,20161229,000000,21.1584,21.1584,21.0221,21.1136,40433.504430672,0
+FVC.US,D,20161230,000000,21.2011,21.2011,20.9027,20.9475,89815.918429803,0
+FVC.US,D,20170103,000000,21.3075,21.3075,21.0549,21.1911,241758.32670558,0
+FVC.US,D,20170104,000000,21.1633,21.395,21.1633,21.3373,278849.18865895,0
+FVC.US,D,20170105,000000,21.5213,21.5213,21.2399,21.405,171792.11340802,0
+FVC.US,D,20170106,000000,21.4437,21.5213,21.3373,21.4418,277187.92350476,0
+FVC.US,D,20170109,000000,21.4725,21.4725,21.2886,21.2886,89130.093469056,0
+FVC.US,D,20170110,000000,21.3851,21.4437,21.2986,21.3373,86409.922620345,0
+FVC.US,D,20170111,000000,21.2688,21.5113,21.2688,21.5014,63867.19806746,0
+FVC.US,D,20170112,000000,21.4686,21.4895,21.2598,21.4626,41366.709069343,0
+FVC.US,D,20170113,000000,21.4238,21.57,21.2618,21.5113,49103.860459355,0
+FVC.US,D,20170117,000000,21.4825,21.5312,21.3661,21.4238,60953.950396956,0
+FVC.US,D,20170118,000000,21.5014,21.5014,21.395,21.4825,89885.305412636,0
+FVC.US,D,20170119,000000,21.4238,21.5223,21.3373,21.4,92475.752771703,0
+FVC.US,D,20170120,000000,21.5512,21.6098,21.4527,21.4825,112170.59420313,0
+FVC.US,D,20170123,000000,21.5213,21.5312,21.3373,21.4537,189011.14684331,0
+FVC.US,D,20170124,000000,21.5312,21.7162,21.5113,21.6774,75527.228008607,0
+FVC.US,D,20170125,000000,21.8326,21.8903,21.7829,21.8903,154026.02897764,0
+FVC.US,D,20170126,000000,21.9389,22.0453,21.8037,21.8514,234015.14166488,0
+FVC.US,D,20170127,000000,22.0742,22.0742,21.7361,21.7599,113527.15999792,0
+FVC.US,D,20170130,000000,21.6009,21.6009,21.3563,21.5113,47792.547044671,0
+FVC.US,D,20170131,000000,21.5014,21.57,21.3174,21.57,70037.611497291,0
+FVC.US,D,20170201,000000,21.5999,21.6774,21.395,21.4915,234846.77985043,0
+FVC.US,D,20170202,000000,21.402,21.5512,21.402,21.5312,96477.068781693,0
+FVC.US,D,20170203,000000,21.6029,21.7262,21.6029,21.6874,114507.62823359,0
+FVC.US,D,20170206,000000,21.929,21.929,21.5402,21.5899,61852.964348433,0
+FVC.US,D,20170207,000000,21.6774,21.6774,21.4915,21.5512,72531.520445462,0
+FVC.US,D,20170208,000000,21.4537,21.5999,21.412,21.5999,27352.549754136,0
+FVC.US,D,20170209,000000,21.6585,21.7232,21.6038,21.6585,59539.059312247,0
+FVC.US,D,20170210,000000,21.6585,21.8236,21.6585,21.8037,70411.697839516,0
+FVC.US,D,20170213,000000,21.8813,21.8903,21.8356,21.8813,72916.668480603,0
+FVC.US,D,20170214,000000,21.8903,21.8903,21.7401,21.8813,33382.178001407,0
+FVC.US,D,20170215,000000,21.8326,21.935,21.8037,21.9201,37937.584265607,0
+FVC.US,D,20170216,000000,21.8425,21.9678,21.8316,21.8514,33778.387729464,0
+FVC.US,D,20170217,000000,22.0374,22.0374,21.8136,21.929,28051.447624692,0
+FVC.US,D,20170221,000000,21.8903,22.1338,21.8903,22.124,92049.374790241,0
+FVC.US,D,20170222,000000,21.9986,22.0643,21.9986,22.0374,27403.835784924,0
+FVC.US,D,20170223,000000,22.0453,22.0911,21.9091,21.9886,53336.466412118,0
+FVC.US,D,20170224,000000,21.9588,21.9976,21.8236,21.9788,125978.60378673,0
+FVC.US,D,20170227,000000,22.0175,22.0941,21.9688,22.0841,57144.705600313,0
+FVC.US,D,20170228,000000,21.8425,22.0175,21.8326,21.8614,68871.105698952,0
+FVC.US,D,20170301,000000,21.8713,22.2045,21.8713,22.1518,57856.676380679,0
+FVC.US,D,20170302,000000,22.124,22.124,21.9389,21.9459,34237.950789672,0
+FVC.US,D,20170303,000000,21.9211,22.0175,21.9011,21.9788,40147.91163177,0
+FVC.US,D,20170306,000000,21.8614,21.929,21.7938,21.9101,52347.953308871,0
+FVC.US,D,20170307,000000,21.8544,21.8694,21.7351,21.755,26629.517280855,0
+FVC.US,D,20170308,000000,21.8037,21.8037,21.57,21.6098,45038.185508768,0
+FVC.US,D,20170309,000000,21.584,21.6397,21.4278,21.5899,59389.223653667,0
+FVC.US,D,20170310,000000,21.7142,21.7172,21.58,21.7062,44469.011127854,0
+FVC.US,D,20170313,000000,21.7739,21.8136,21.6397,21.7649,32955.800019947,0
+FVC.US,D,20170314,000000,21.7649,21.7649,21.4915,21.6098,49297.942889595,0
+FVC.US,D,20170315,000000,21.7361,21.9788,21.6705,21.9588,203565.31789447,0
+FVC.US,D,20170316,000000,21.9201,21.929,21.8356,21.8514,30028.473831185,0
+FVC.US,D,20170317,000000,21.9221,21.9489,21.8863,21.9161,22628.201270867,0
+FVC.US,D,20170320,000000,21.8813,21.8813,21.752,21.8425,24082.311085001,0
+FVC.US,D,20170321,000000,21.9886,21.9886,21.4875,21.5113,38257.367751704,0
+FVC.US,D,20170322,000000,21.4437,21.57,21.4338,21.56,141177.36985233,0
+FVC.US,D,20170323,000000,21.4646,21.6397,21.4646,21.5312,202700.49463019,0
+FVC.US,D,20170324,000000,21.5213,21.6685,21.4925,21.56,71036.180685006,0
+FVC.US,D,20170327,000000,21.395,21.5352,21.2886,21.5113,115677.15085727,0
+FVC.US,D,20170328,000000,21.5113,21.6874,21.4577,21.6774,40292.719248114,0
+FVC.US,D,20170329,000000,21.7162,21.7619,21.558,21.6964,49185.314743549,0
+FVC.US,D,20170330,000000,21.7162,21.8425,21.7162,21.7938,64098.488010234,0
+FVC.US,D,20170331,000000,21.7361,21.8514,21.7262,21.7739,72894.545094772,0
+FVC.US,D,20170403,000000,21.7689,21.7839,21.5213,21.6774,157454.14817293,0
+FVC.US,D,20170404,000000,21.6545,21.6964,21.5999,21.6685,94288.864801362,0
+FVC.US,D,20170405,000000,21.6874,21.8425,21.5113,21.576,32353.440560287,0
+FVC.US,D,20170406,000000,21.5113,21.7062,21.4725,21.6197,55986.24466955,0
+FVC.US,D,20170407,000000,21.569,21.6585,21.569,21.5899,19720.987251042,0
+FVC.US,D,20170410,000000,21.7162,21.7162,21.5542,21.5999,21433.538436017,0
+FVC.US,D,20170411,000000,21.5372,21.5889,21.411,21.5889,17317.583063087,0
+FVC.US,D,20170412,000000,21.6197,21.6197,21.4228,21.4338,14338.970843538,0
+FVC.US,D,20170413,000000,21.4765,21.4765,21.2399,21.2498,64684.757734744,0
+FVC.US,D,20170417,000000,21.2598,21.5014,21.2598,21.5014,54772.47527421,0
+FVC.US,D,20170418,000000,21.4755,21.4825,21.3373,21.4238,39734.606560116,0
+FVC.US,D,20170419,000000,21.5879,21.5999,21.4467,21.4537,47521.032764023,0
+FVC.US,D,20170420,000000,21.6197,21.7162,21.4825,21.6585,30265.797424641,0
+FVC.US,D,20170421,000000,21.7062,21.7062,21.6098,21.6496,41706.604724377,0
+FVC.US,D,20170424,000000,21.8514,21.9886,21.8514,21.9389,33620.507203309,0
+FVC.US,D,20170425,000000,22.104,22.1418,21.9986,22.114,36733.870954737,0
+FVC.US,D,20170426,000000,22.0463,22.1707,22.0463,22.0543,31555.993061941,0
+FVC.US,D,20170427,000000,22.0841,22.1418,22.0453,22.124,28297.821694168,0
+FVC.US,D,20170428,000000,22.0941,22.12,22.0086,22.0086,36965.160897511,0
+FVC.US,D,20170501,000000,22.1338,22.1895,22.0145,22.1518,81927.925772764,0
+FVC.US,D,20170502,000000,22.1338,22.1767,22.0941,22.1707,72577.778434016,0
+FVC.US,D,20170503,000000,22.0643,22.1418,22.0175,22.104,205883.24536445,0
+FVC.US,D,20170504,000000,22.114,22.1597,22.0473,22.124,38576.145629353,0
+FVC.US,D,20170505,000000,22.104,22.1985,22.0941,22.1985,139028.38460142,0
+FVC.US,D,20170508,000000,22.1518,22.2184,22.115,22.1707,52209.179343207,0
+FVC.US,D,20170509,000000,22.3745,22.3745,22.1508,22.1895,47079.57065586,0
+FVC.US,D,20170510,000000,22.1895,22.288,22.1717,22.288,348215.05371375,0
+FVC.US,D,20170511,000000,22.2482,22.2482,22.0384,22.1985,29228.009507498,0
+FVC.US,D,20170512,000000,22.1707,22.1707,22.0911,22.1607,22051.987630826,0
+FVC.US,D,20170515,000000,22.2383,22.3527,22.2204,22.3357,26371.075910017,0
+FVC.US,D,20170516,000000,22.5604,22.5604,22.284,22.3944,48091.212753384,0
+FVC.US,D,20170517,000000,22.1518,22.1607,21.7759,21.7839,56372.398313138,0
+FVC.US,D,20170518,000000,21.5412,21.9788,21.5412,21.929,155807.96714544,0
+FVC.US,D,20170519,000000,21.9986,22.1985,21.9956,22.124,34266.107826183,0
+FVC.US,D,20170522,000000,22.2144,22.288,22.1528,22.2482,49186.320351996,0
+FVC.US,D,20170523,000000,22.278,22.3646,22.2283,22.3179,26243.363637268,0
+FVC.US,D,20170524,000000,22.3864,22.4044,22.3199,22.4044,60690.480983883,0
+FVC.US,D,20170525,000000,22.4819,22.5506,22.4789,22.5316,41112.290132292,0
+FVC.US,D,20170526,000000,22.5506,22.5506,22.4679,22.5117,38129.655478955,0
+FVC.US,D,20170530,000000,22.4998,22.5018,22.4094,22.4819,65833.162581038,0
+FVC.US,D,20170531,000000,22.5704,22.5704,22.3179,22.4064,13016.595735939,0
+FVC.US,D,20170601,000000,22.5217,22.649,22.4621,22.649,60849.367118484,0
+FVC.US,D,20170602,000000,22.6092,22.7573,22.5953,22.7156,16157.11091543,0
+FVC.US,D,20170605,000000,22.7245,22.7733,22.6758,22.6967,47545.167366748,0
+FVC.US,D,20170606,000000,22.6191,22.6778,22.5804,22.5804,36911.863649827,0
+FVC.US,D,20170607,000000,22.7156,22.7156,22.5993,22.6778,20687.376968459,0
+FVC.US,D,20170608,000000,22.7066,22.8817,22.6589,22.8429,41402.91097343,0
+FVC.US,D,20170609,000000,22.813,23.0557,22.4719,22.639,64729.004506405,0
+FVC.US,D,20170612,000000,22.5993,22.649,22.5078,22.639,50432.269217634,0
+FVC.US,D,20170613,000000,22.6191,22.7832,22.6191,22.7543,29113.370144558,0
+FVC.US,D,20170614,000000,22.7495,22.7683,22.5804,22.7066,54473.809565498,0
+FVC.US,D,20170615,000000,22.5853,22.649,22.5058,22.639,26780.358547882,0
+FVC.US,D,20170616,000000,22.7733,22.7733,22.5604,22.5804,19232.261545877,0
+FVC.US,D,20170619,000000,22.5903,22.8528,22.5903,22.7932,32896.469121582,0
+FVC.US,D,20170620,000000,22.649,22.7504,22.5804,22.5804,68159.134918588,0
+FVC.US,D,20170621,000000,22.6191,22.7126,22.5436,22.5883,42296.896882673,0
+FVC.US,D,20170622,000000,22.5187,22.6261,22.4789,22.5774,21363.145844738,0
+FVC.US,D,20170623,000000,22.6261,22.6848,22.5814,22.6361,13343.418481163,0
+FVC.US,D,20170626,000000,22.6659,22.7703,22.5963,22.5963,30037.524307207,0
+FVC.US,D,20170627,000000,22.5187,22.6559,22.3914,22.3914,49750.466690675,0
+FVC.US,D,20170628,000000,22.4988,22.6659,22.4689,22.6559,43323.6231069,0
+FVC.US,D,20170629,000000,22.7415,22.7415,22.3049,22.4302,141516.25989891,0
+FVC.US,D,20170630,000000,22.5476,22.5476,22.4302,22.4591,21369.179495419,0
+FVC.US,D,20170703,000000,22.6938,22.6938,22.4591,22.4591,21307.837380162,0
+FVC.US,D,20170705,000000,22.4591,22.6341,22.4491,22.5913,55326.565528421,0
+FVC.US,D,20170706,000000,22.4352,22.5674,22.4014,22.4014,16521.141173188,0
+FVC.US,D,20170707,000000,22.3527,22.6559,22.3527,22.5873,34497.397768957,0
+FVC.US,D,20170710,000000,22.6261,22.7216,22.5963,22.646,67139.447953488,0
+FVC.US,D,20170711,000000,22.6063,22.7415,22.6063,22.7315,38430.33240456,0
+FVC.US,D,20170712,000000,22.8975,22.9274,22.8498,22.8787,55037.955904176,0
+FVC.US,D,20170713,000000,22.9364,22.9364,22.8429,22.9175,295116.91650353,0
+FVC.US,D,20170714,000000,22.9642,23.0229,22.8787,22.9841,33094.573985611,0
+FVC.US,D,20170717,000000,22.9274,23.0229,22.9274,22.9642,50918.983705907,0
+FVC.US,D,20170718,000000,22.994,23.0527,22.9175,23.0527,67739.796196254,0
+FVC.US,D,20170719,000000,23.1511,23.1611,23.0826,23.1611,20145.35401561,0
+FVC.US,D,20170720,000000,23.1322,23.1711,23.0855,23.1124,21271.635476075,0
+FVC.US,D,20170721,000000,23.0726,23.1124,23.0229,23.1024,35599.544626697,0
+FVC.US,D,20170724,000000,23.0229,23.1511,22.999,23.1024,26621.472413281,0
+FVC.US,D,20170725,000000,23.1809,23.2277,23.1422,23.1422,165997.7975373,0
+FVC.US,D,20170726,000000,23.2476,23.2476,23.0726,23.1224,29997.299969334,0
+FVC.US,D,20170727,000000,23.1462,23.1899,22.8628,22.9542,115986.8782589,0
+FVC.US,D,20170728,000000,22.9841,22.9841,22.8608,22.9075,50305.562553333,0
+FVC.US,D,20170731,000000,23.0329,23.0329,22.8697,22.8697,9906.2488098527,0
+FVC.US,D,20170801,000000,23.004,23.004,22.9443,22.994,22520.601167054,0
+FVC.US,D,20170802,000000,22.9841,22.999,22.83,22.9274,30643.906200654,0
+FVC.US,D,20170803,000000,22.9274,22.9742,22.8697,22.9075,33369.105091599,0
+FVC.US,D,20170804,000000,23.004,23.0796,22.994,23.0527,33052.338430843,0
+FVC.US,D,20170807,000000,22.994,23.1322,22.994,23.1024,21399.347748824,0
+FVC.US,D,20170808,000000,23.0229,23.2675,23.0229,23.1024,72058.884475446,0
+FVC.US,D,20170809,000000,23.1224,23.1224,22.8787,22.9135,142963.33045391,0
+FVC.US,D,20170810,000000,22.9274,22.9274,22.5286,22.5376,46216.758608468,0
+FVC.US,D,20170811,000000,22.5575,22.6111,22.5286,22.5674,27531.548057674,0
+FVC.US,D,20170814,000000,22.7126,22.9364,22.7126,22.9364,25252.839317127,0
+FVC.US,D,20170815,000000,22.9443,22.9831,22.8787,22.8847,25041.66154329,0
+FVC.US,D,20170816,000000,22.9642,23.0129,22.9075,22.9413,29873.610130372,0
+FVC.US,D,20170817,000000,22.9841,22.9841,22.5088,22.5088,45621.438407937,0
+FVC.US,D,20170818,000000,22.4113,22.6161,22.4113,22.5187,18415.70748704,0
+FVC.US,D,20170821,000000,22.4212,22.5177,22.3974,22.4789,62757.006342146,0
+FVC.US,D,20170822,000000,22.6082,22.7803,22.6072,22.7504,20673.298450203,0
+FVC.US,D,20170823,000000,22.6997,22.7803,22.6997,22.7325,14789.483427724,0
+FVC.US,D,20170824,000000,22.7415,22.7603,22.6848,22.7415,16122.920228237,0
+FVC.US,D,20170825,000000,22.8051,22.824,22.7315,22.7514,12717.930027227,0
+FVC.US,D,20170828,000000,22.819,22.819,22.6798,22.7315,189964.46365092,0
+FVC.US,D,20170829,000000,22.6361,22.7882,22.276,22.7514,52771.314464992,0
+FVC.US,D,20170830,000000,22.7912,22.9354,22.7902,22.8787,23769.566858034,0
+FVC.US,D,20170831,000000,22.9851,23.0229,22.9692,23.004,47926.292968102,0
+FVC.US,D,20170901,000000,22.994,23.1184,22.994,23.0627,18608.784308834,0
+FVC.US,D,20170905,000000,22.9742,22.9792,22.7036,22.7703,63213.552577012,0
+FVC.US,D,20170906,000000,22.81,22.8787,22.7603,22.7902,13431.912024485,0
+FVC.US,D,20170907,000000,22.7445,22.8001,22.7036,22.7415,11558.463488016,0
+FVC.US,D,20170908,000000,22.7415,22.81,22.7216,22.7415,13087.993935665,0
+FVC.US,D,20170911,000000,23.0289,23.0925,22.991,23.0527,17230.095128212,0
+FVC.US,D,20170912,000000,23.1492,23.1979,23.1104,23.1711,32691.324998427,0
+FVC.US,D,20170913,000000,23.2874,23.2874,23.1174,23.1711,37758.585962069,0
+FVC.US,D,20170914,000000,23.0726,23.2178,23.0726,23.1899,14623.558033994,0
+FVC.US,D,20170915,000000,23.1899,23.2576,23.1511,23.2476,15286.254000464,0
+FVC.US,D,20170918,000000,23.2774,23.4028,23.2774,23.355,34800.085911456,0
+FVC.US,D,20170919,000000,23.6444,23.6444,23.359,23.4336,23119.943801372,0
+FVC.US,D,20170920,000000,23.3828,23.4296,23.3729,23.4216,24498.632981995,0
+FVC.US,D,20170921,000000,23.3301,23.4654,23.3301,23.4177,39504.32222579,0
+FVC.US,D,20170922,000000,23.3888,23.4545,23.3888,23.4455,15275.192307549,0
+FVC.US,D,20170925,000000,23.5132,23.5132,23.2078,23.2933,20759.780776632,0
+FVC.US,D,20170926,000000,23.3013,23.3988,23.2953,23.3113,24926.016571903,0
+FVC.US,D,20170927,000000,23.4177,23.6205,23.4177,23.5658,300805.64348733,0
+FVC.US,D,20170928,000000,23.4932,23.5917,23.4932,23.5728,12842.625474634,0
+FVC.US,D,20170929,000000,23.6305,23.7369,23.6215,23.7001,16747.403073728,0
+FVC.US,D,20171002,000000,23.7966,23.8453,23.7369,23.7966,34690.474590751,0
+FVC.US,D,20171003,000000,23.8244,23.9149,23.8184,23.9149,71779.325327223,0
+FVC.US,D,20171004,000000,23.9626,23.9626,23.8661,23.9248,40692.951409958,0
+FVC.US,D,20171005,000000,23.9905,24.079,23.9506,24.079,16051.522028512,0
+FVC.US,D,20171006,000000,24.1187,24.1187,24.0203,24.079,35450.714576564,0
+FVC.US,D,20171009,000000,24.1963,24.1963,24.0004,24.066,16336.109218968,0
+FVC.US,D,20171010,000000,24.1764,24.1764,24.064,24.1088,125150.98803498,0
+FVC.US,D,20171011,000000,24.1088,24.1764,24.1088,24.1495,14508.918671054,0
+FVC.US,D,20171012,000000,24.0004,24.235,24.0004,24.1287,42821.824491925,0
+FVC.US,D,20171013,000000,24.1525,24.235,24.1495,24.1575,23872.138919612,0
+FVC.US,D,20171016,000000,24.1376,24.2192,24.0889,24.1376,18641.96938758,0
+FVC.US,D,20171017,000000,24.3137,24.3137,24.069,24.0889,63184.389932054,0
+FVC.US,D,20171018,000000,24.1376,24.1963,24.069,24.1863,115568.54514501,0
+FVC.US,D,20171019,000000,24.0203,24.1764,23.9825,24.1376,65025.658998224,0
+FVC.US,D,20171020,000000,24.2739,24.3932,24.2739,24.3435,17009.866878353,0
+FVC.US,D,20171023,000000,24.4886,24.4886,24.256,24.2838,18425.763571508,0
+FVC.US,D,20171024,000000,24.3832,24.4429,24.3405,24.4031,12444.404529685,0
+FVC.US,D,20171025,000000,24.3335,24.3634,24.1376,24.2252,44866.226464357,0
+FVC.US,D,20171026,000000,24.3932,24.4329,24.3534,24.3932,31180.901111268,0
+FVC.US,D,20171027,000000,24.4697,24.5761,24.4329,24.5563,37561.486706489,0
+FVC.US,D,20171030,000000,24.5364,24.5662,24.4031,24.4886,30187.359965787,0
+FVC.US,D,20171031,000000,24.4797,24.6159,24.4697,24.5364,34888.579454779,0
+FVC.US,D,20171101,000000,24.606,24.6596,24.428,24.4797,28753.362320588,0
+FVC.US,D,20171102,000000,24.3634,24.5284,24.3634,24.5136,84192.555995056,0
+FVC.US,D,20171103,000000,24.4489,24.605,24.4319,24.5861,83518.798335671,0
+FVC.US,D,20171106,000000,24.5086,24.6358,24.5086,24.5961,60567.796753368,0
+FVC.US,D,20171107,000000,24.6358,24.6448,24.4031,24.4031,44839.075036293,0
+FVC.US,D,20171108,000000,24.4886,24.4886,24.3255,24.4529,40007.126449211,0
+FVC.US,D,20171109,000000,24.3733,24.3733,24.079,24.1843,22237.019585044,0
+FVC.US,D,20171110,000000,24.1376,24.235,24.1376,24.2152,107270.26424166,0
+FVC.US,D,20171113,000000,24.1665,24.2838,24.1287,24.2649,15612.071137241,0
+FVC.US,D,20171114,000000,24.1963,24.3236,24.1863,24.3236,29461.310667166,0
+FVC.US,D,20171115,000000,24.081,24.2917,24.0303,24.1983,56186.360750472,0
+FVC.US,D,20171116,000000,24.3634,24.5761,24.3634,24.5254,23888.228654761,0
+FVC.US,D,20171117,000000,24.4628,24.5563,24.4599,24.4797,12572.116802434,0
+FVC.US,D,20171120,000000,24.4986,24.6448,24.4986,24.6358,17662.506760355,0
+FVC.US,D,20171121,000000,24.7035,24.8387,24.7035,24.8148,130254.45090271,0
+FVC.US,D,20171122,000000,24.8685,24.8685,24.78,24.8068,23521.181571663,0
+FVC.US,D,20171124,000000,24.8874,24.8974,24.79,24.8585,12151.772471654,0
+FVC.US,D,20171127,000000,24.8874,24.8874,24.7482,24.7671,24259.298171646,0
+FVC.US,D,20171128,000000,24.8188,25.0854,24.791,25.0814,25786.817402401,0
+FVC.US,D,20171129,000000,25.0912,25.3717,24.6548,24.775,25738.548196952,0
+FVC.US,D,20171130,000000,24.9172,25.0565,24.8685,24.972,31878.793373377,0
+FVC.US,D,20171201,000000,24.9739,24.9739,24.3694,24.8148,30651.951068228,0
+FVC.US,D,20171204,000000,25.1201,25.1201,24.6129,24.6129,27083.046690382,0
+FVC.US,D,20171205,000000,24.5961,24.8278,24.5086,24.5086,28359.163809426,0
+FVC.US,D,20171206,000000,24.4429,24.6348,24.4429,24.5563,28939.399883254,0
+FVC.US,D,20171207,000000,24.6159,24.8188,24.6159,24.79,18571.576796301,0
+FVC.US,D,20171208,000000,24.9929,24.9929,24.8387,24.8387,36450.289372727,0
+FVC.US,D,20171211,000000,24.955,24.955,24.8506,24.9172,29924.896161161,0
+FVC.US,D,20171212,000000,24.8288,24.9829,24.8288,24.8974,37348.297715758,0
+FVC.US,D,20171213,000000,24.8487,25.0316,24.8487,24.9272,24986.353078714,0
+FVC.US,D,20171214,000000,24.9232,24.9839,24.7323,24.7423,56772.630474981,0
+FVC.US,D,20171215,000000,24.8506,25.1301,24.8506,25.0515,38071.330189038,0
+FVC.US,D,20171218,000000,25.2096,25.4025,25.2096,25.3926,40587.362523039,0
+FVC.US,D,20171219,000000,25.511,25.511,25.2583,25.3349,152932.93259592,0
+FVC.US,D,20171220,000000,25.4642,25.4642,25.2046,25.324,33946.324340087,0
+FVC.US,D,20171221,000000,25.3349,25.3926,25.317,25.326,26868.852091205,0
+FVC.US,D,20171222,000000,25.4225,25.4225,25.1887,25.2683,95186.873144392,0
+FVC.US,D,20171226,000000,25.2683,25.2683,25.1171,25.1351,16020.348166659,0
+FVC.US,D,20171227,000000,25.2285,25.2583,25.1679,25.1887,29292.368448097,0
+FVC.US,D,20171228,000000,25.2285,25.2783,25.1967,25.2783,19016.055729805,0
+FVC.US,D,20171229,000000,25.3638,25.3638,25.0804,25.0834,13203.638907052,0
+FVC.US,D,20180102,000000,25.3727,25.3727,25.3727,25.3727,62867.623271298,0
+FVC.US,D,20180103,000000,25.4821,25.6382,25.4662,25.6382,30627.816465504,0
+FVC.US,D,20180104,000000,25.6472,25.8142,25.6472,25.7556,155295.10683755,0
+FVC.US,D,20180105,000000,25.8938,25.9077,25.8112,25.8998,200434.85879945,0
+FVC.US,D,20180108,000000,25.9136,26.0578,25.8511,26.043,117474.17315177,0
+FVC.US,D,20180109,000000,26.039,26.1463,26.0191,26.029,100233.01633065,0
+FVC.US,D,20180110,000000,25.9991,26.1076,25.9594,26.029,65464.104281048,0
+FVC.US,D,20180111,000000,26.1762,26.3512,26.1265,26.3512,109690.76377321,0
+FVC.US,D,20180112,000000,26.381,26.5441,26.2797,26.5441,35340.097647411,0
+FVC.US,D,20180116,000000,26.7997,26.7997,26.2727,26.3711,83356.895375729,0
+FVC.US,D,20180117,000000,26.4586,26.6923,26.4049,26.6436,40291.713639668,0
+FVC.US,D,20180118,000000,26.6724,26.742,26.5869,26.6625,36482.468843026,0
+FVC.US,D,20180119,000000,26.7221,26.8295,26.6873,26.8295,37124.047032112,0
+FVC.US,D,20180122,000000,26.8882,26.9399,26.754,26.9399,31014.975717539,0
+FVC.US,D,20180123,000000,27.1418,27.1617,26.9897,27.1617,33001.052400054,0
+FVC.US,D,20180124,000000,27.1816,27.2303,26.8593,27.0095,54725.211677209,0
+FVC.US,D,20180125,000000,27.1915,27.1915,26.8495,26.8982,152400.96572753,0
+FVC.US,D,20180126,000000,27.1319,27.3088,27.0552,27.3088,63717.362408881,0
+FVC.US,D,20180129,000000,27.3178,27.3556,27.1219,27.1944,48466.304704056,0
+FVC.US,D,20180130,000000,26.8982,27.0165,26.8206,26.8792,317775.2860278,0
+FVC.US,D,20180131,000000,27.1319,27.1319,26.8693,26.9469,45499.759785868,0
+FVC.US,D,20180201,000000,26.7798,27.1418,26.7798,26.9667,50663.559160408,0
+FVC.US,D,20180202,000000,26.9568,26.9568,26.4606,26.4606,188955.83837874,0
+FVC.US,D,20180205,000000,26.1175,26.5551,25.4125,25.4125,92788.496998671,0
+FVC.US,D,20180206,000000,25.2086,26.0081,24.9153,25.9226,111118.72776773,0
+FVC.US,D,20180207,000000,25.9991,26.2528,25.8043,25.854,100469.33431566,0
+FVC.US,D,20180208,000000,25.9793,25.9893,24.9053,24.9053,92959.450434635,0
+FVC.US,D,20180209,000000,25.0306,25.3727,24.3494,25.1987,154541.90611087,0
+FVC.US,D,20180212,000000,25.6472,25.8441,25.4225,25.7069,63735.463360924,0
+FVC.US,D,20180213,000000,25.504,25.8152,25.504,25.7854,117427.91516323,0
+FVC.US,D,20180214,000000,25.512,26.391,25.512,26.3711,106252.58849345,0
+FVC.US,D,20180215,000000,26.6148,26.7023,26.2787,26.6724,94262.718981744,0
+FVC.US,D,20180216,000000,26.5958,26.8196,26.568,26.6148,53202.720488688,0
+FVC.US,D,20180220,000000,26.6625,26.8126,26.6625,26.6625,28708.10994048,0
+FVC.US,D,20180221,000000,26.6236,27.0354,26.6236,26.6336,41044.914366353,0
+FVC.US,D,20180222,000000,26.7698,26.7698,26.4407,26.4706,33168.989010677,0
+FVC.US,D,20180223,000000,26.5471,26.8593,26.5242,26.8345,28612.57713803,0
+FVC.US,D,20180226,000000,27.0552,27.1716,26.9051,27.1119,118656.76868526,0
+FVC.US,D,20180227,000000,27.2412,27.2889,26.8395,26.8395,77767.723628175,0
+FVC.US,D,20180228,000000,27.0264,27.1109,26.7122,26.752,71729.044904881,0
+FVC.US,D,20180301,000000,26.6625,26.756,26.2428,26.391,67442.136095988,0
+FVC.US,D,20180302,000000,26.2329,26.742,26.039,26.742,82297.989681203,0
+FVC.US,D,20180305,000000,26.4884,27.0642,26.4884,27.0264,48740.835810045,0
+FVC.US,D,20180306,000000,27.0642,27.3268,27.0274,27.2213,68965.632892955,0
+FVC.US,D,20180307,000000,27.0552,27.454,27.0552,27.4441,22756.919152062,0
+FVC.US,D,20180308,000000,27.6698,27.6698,27.3218,27.5147,142223.20263704,0
+FVC.US,D,20180309,000000,27.7195,28.0418,27.7195,28.0418,48432.114016864,0
+FVC.US,D,20180312,000000,28.1014,28.1402,27.9741,28.0815,45037.17990032,0
+FVC.US,D,20180313,000000,28.2963,28.2963,27.7195,27.7772,62374.875132345,0
+FVC.US,D,20180314,000000,27.9244,27.9244,27.631,27.6599,211933.99138911,0
+FVC.US,D,20180315,000000,27.8071,27.817,27.5733,27.6698,113363.24582109,0
+FVC.US,D,20180316,000000,27.6897,27.8657,27.6897,27.7772,28527.100420049,0
+FVC.US,D,20180319,000000,27.5634,27.5634,27.0901,27.3268,56415.639476352,0
+FVC.US,D,20180320,000000,27.4153,27.5038,27.3556,27.455,26028.163429643,0
+FVC.US,D,20180321,000000,27.5833,27.7165,27.3844,27.5634,79046.857572558,0
+FVC.US,D,20180322,000000,27.3148,27.3148,26.6207,26.6406,61536.197687678,0
+FVC.US,D,20180323,000000,26.6595,26.6595,25.8719,25.9386,40836.753417857,0
+FVC.US,D,20180326,000000,26.3691,26.7092,26.036,26.6794,340939.47660084,0
+FVC.US,D,20180327,000000,26.8067,26.8067,25.7387,25.8938,64734.032548639,0
+FVC.US,D,20180328,000000,25.7824,25.9346,25.5268,25.6869,37519.251151721,0
+FVC.US,D,20180329,000000,25.7137,26.2797,25.676,26.1145,46656.209499738,0
+FVC.US,D,20180402,000000,26.0946,26.0946,25.2176,25.4781,147759.07713691,0
+FVC.US,D,20180403,000000,25.498,25.7625,25.3886,25.7526,40624.570035573,0
+FVC.US,D,20180404,000000,25.1449,26.1046,25.1449,26.0778,59824.65211115,0
+FVC.US,D,20180405,000000,26.3781,26.3781,26.037,26.1533,35130.931090468,0
+FVC.US,D,20180406,000000,25.9873,25.9873,25.322,25.5567,65892.493479403,0
+FVC.US,D,20180409,000000,25.7327,26.0548,25.6104,25.6253,27969.993340498,0
+FVC.US,D,20180410,000000,25.9962,26.2249,25.8759,26.1633,67450.180963563,0
+FVC.US,D,20180411,000000,26.0648,26.2587,25.9386,26.0648,28316.928254659,0
+FVC.US,D,20180412,000000,26.1732,26.4566,26.1732,26.3979,27788.983820066,0
+FVC.US,D,20180413,000000,26.4179,26.4179,26.0946,26.1921,9912.2824605337,0
+FVC.US,D,20180416,000000,26.201,26.4277,26.201,26.388,874393.63987379,0
+FVC.US,D,20180417,000000,26.6118,26.758,26.5153,26.7191,137743.21700636,0
+FVC.US,D,20180418,000000,26.6595,26.7957,26.6018,26.7291,46970.964943601,0
+FVC.US,D,20180419,000000,26.6744,26.6794,26.5113,26.6028,34380.747189124,0
+FVC.US,D,20180420,000000,26.6694,26.6694,26.3382,26.4377,83833.553779532,0
+FVC.US,D,20180423,000000,26.6595,26.6595,26.2757,26.388,46909.622828343,0
+FVC.US,D,20180424,000000,26.5441,26.6118,25.7794,25.9664,65708.467133631,0
+FVC.US,D,20180425,000000,25.9962,25.9991,25.6542,25.8321,36031.956258839,0
+FVC.US,D,20180426,000000,26.0161,26.2777,26.0061,26.1732,656237.94902407,0
+FVC.US,D,20180427,000000,26.4179,26.4179,26.0538,26.1921,88729.861307212,0
+FVC.US,D,20180430,000000,26.2498,26.2697,25.9763,26.0161,53836.253810199,0
+FVC.US,D,20180501,000000,25.9664,26.0847,25.7914,26.0847,27298.246898006,0
+FVC.US,D,20180502,000000,26.0161,26.1732,25.9484,25.9484,53355.572972608,0
+FVC.US,D,20180503,000000,25.8371,26.026,25.5755,25.9484,34603.992264322,0
+FVC.US,D,20180504,000000,25.7884,26.3662,25.7884,26.3095,24132.591507344,0
+FVC.US,D,20180507,000000,26.4277,26.6118,26.3632,26.5342,104303.71932347,0
+FVC.US,D,20180508,000000,26.5342,26.7967,26.5153,26.7191,50230.141919819,0
+FVC.US,D,20180509,000000,26.915,27.1587,26.8166,27.0901,39305.211753314,0
+FVC.US,D,20180510,000000,27.2571,27.4163,27.1756,27.3923,54064.526927632,0
+FVC.US,D,20180511,000000,27.3009,27.4222,27.2184,27.2671,51616.875968017,0
+FVC.US,D,20180514,000000,27.4321,27.4788,27.1786,27.2373,63008.408453856,0
+FVC.US,D,20180515,000000,27.1786,27.1786,27.0234,27.1487,109713.89276749,0
+FVC.US,D,20180516,000000,27.2472,27.3626,27.1597,27.2671,107991.28549804,0
+FVC.US,D,20180517,000000,27.3824,27.3824,27.1279,27.2472,155307.17413892,0
+FVC.US,D,20180518,000000,27.2959,27.2959,27.1189,27.1487,101141.08075815,0
+FVC.US,D,20180521,000000,27.3148,27.3775,27.1984,27.2373,99924.294537471,0
+FVC.US,D,20180522,000000,27.2959,27.4123,27.1886,27.2373,65537.513697667,0
+FVC.US,D,20180523,000000,27.1786,27.2859,27.0135,27.2859,98537.560489274,0
+FVC.US,D,20180524,000000,27.3436,27.3526,27.0135,27.3148,55396.9581197,0
+FVC.US,D,20180525,000000,27.2959,27.3526,27.2184,27.2959,30431.72281837,0
+FVC.US,D,20180529,000000,27.2671,27.2671,26.8365,26.9936,38943.192712451,0
+FVC.US,D,20180530,000000,27.1846,27.3337,27.1487,27.2859,30621.782814823,0
+FVC.US,D,20180531,000000,27.2571,27.3337,27.0901,27.1587,49196.376436465,0
+FVC.US,D,20180601,000000,27.1886,27.5803,27.1886,27.5605,44910.473236019,0
+FVC.US,D,20180604,000000,27.7344,27.7544,27.5326,27.7544,66550.161403638,0
+FVC.US,D,20180605,000000,27.7344,27.9016,27.7344,27.8727,56674.080847191,0
+FVC.US,D,20180606,000000,27.999,28.0885,27.8637,28.0885,40853.848761453,0
+FVC.US,D,20180607,000000,28.1948,28.1948,27.5992,27.8439,161503.73338836,0
+FVC.US,D,20180608,000000,27.814,27.9224,27.6937,27.9224,42558.355078852,0
+FVC.US,D,20180611,000000,27.814,28.0487,27.814,27.8826,40625.57564402,0
+FVC.US,D,20180612,000000,28.0785,28.1273,27.9562,28.0686,93690.52777549,0
+FVC.US,D,20180613,000000,28.1083,28.175,28.0188,28.0487,45437.412062165,0
+FVC.US,D,20180614,000000,28.2237,28.2237,28.0288,28.1372,68456.795018853,0
+FVC.US,D,20180615,000000,28.0586,28.1083,27.8737,28.1083,53192.664404219,0
+FVC.US,D,20180618,000000,28.0188,28.1551,27.8607,28.1551,48705.639514405,0
+FVC.US,D,20180619,000000,27.9304,27.9791,27.5803,27.9791,47890.091064015,0
+FVC.US,D,20180620,000000,28.2048,28.2138,28.0288,28.1083,47808.636779821,0
+FVC.US,D,20180621,000000,28.2257,28.2257,27.7762,27.8647,60691.486592329,0
+FVC.US,D,20180622,000000,28.0109,28.0109,27.62,27.62,35315.963044688,0
+FVC.US,D,20180625,000000,27.3258,27.3258,26.7888,26.9847,69250.220083413,0
+FVC.US,D,20180626,000000,27.1,27.1547,26.9548,27.0622,26606.388286578,0
+FVC.US,D,20180627,000000,26.9946,27.1984,26.5451,26.5451,56254.742124857,0
+FVC.US,D,20180628,000000,26.5551,26.8962,26.4864,26.8077,46994.093937878,0
+FVC.US,D,20180629,000000,26.8275,27.0911,26.8077,26.8077,45789.37501856,0
+FVC.US,D,20180702,000000,26.7678,27.1199,26.6704,27.1199,99865.969247555,0
+FVC.US,D,20180703,000000,27.1497,27.1726,26.8673,26.8673,32833.115789431,0
+FVC.US,D,20180705,000000,26.9449,27.1597,26.8862,27.1398,74005.742428534,0
+FVC.US,D,20180706,000000,27.2094,27.4838,27.1,27.4411,170746.2806233,0
+FVC.US,D,20180709,000000,27.6887,27.7862,27.5137,27.7862,116967.34649457,0
+FVC.US,D,20180710,000000,27.8647,27.8647,27.633,27.7564,137229.35109002,0
+FVC.US,D,20180711,000000,27.454,27.6887,27.4242,27.5525,50294.500860418,0
+FVC.US,D,20180712,000000,27.7961,27.9323,27.62,27.9323,42735.342165497,0
+FVC.US,D,20180713,000000,28.001,28.001,27.7961,27.8259,23753.477122884,0
+FVC.US,D,20180716,000000,27.9423,27.9423,27.7672,27.8459,45872.840519648,0
+FVC.US,D,20180717,000000,27.7564,28.0616,27.7185,28.0506,57480.578821559,0
+FVC.US,D,20180718,000000,28.1471,28.2068,28.0109,28.2068,102008.92084778,0
+FVC.US,D,20180719,000000,28.1103,28.1103,27.9523,27.9611,157138.38712062,0
+FVC.US,D,20180720,000000,27.9811,28.0795,27.9711,27.9811,37351.314541098,0
+FVC.US,D,20180723,000000,27.9611,28.1004,27.8219,28.0805,52699.916265266,0
+FVC.US,D,20180724,000000,28.177,28.2565,27.7862,27.8259,110070.88376612,0
+FVC.US,D,20180725,000000,27.9523,28.173,27.8359,28.167,61075.629019024,0
+FVC.US,D,20180726,000000,28.1004,28.2277,28.0208,28.187,107791.16941713,0
+FVC.US,D,20180727,000000,28.2555,28.2555,27.5912,27.7662,108892.31066642,0
+FVC.US,D,20180730,000000,27.7961,27.7961,27.1994,27.2551,69778.164518005,0
+FVC.US,D,20180731,000000,27.3745,27.4868,27.1974,27.2879,113982.70062434,0
+FVC.US,D,20180801,000000,27.454,27.5823,27.3356,27.4421,72444.032510586,0
+FVC.US,D,20180802,000000,27.2392,27.7762,27.2392,27.7185,59403.302171923,0
+FVC.US,D,20180803,000000,27.8459,27.8459,27.5823,27.7185,76763.120789778,0
+FVC.US,D,20180806,000000,27.7185,27.9523,27.6767,27.9523,190622.13157516,0
+FVC.US,D,20180807,000000,28.1004,28.1501,28.0208,28.1103,122399.64332442,0
+FVC.US,D,20180808,000000,28.1193,28.1948,28.0408,28.167,261062.99205963,0
+FVC.US,D,20180809,000000,28.0109,28.2307,28.0109,28.0506,124213.76096252,0
+FVC.US,D,20180810,000000,27.7961,27.9602,27.7921,27.8359,20729.612523227,0
+FVC.US,D,20180813,000000,27.9611,28.0109,27.6887,27.7364,54559.286283479,0
+FVC.US,D,20180814,000000,27.8846,27.9811,27.7225,27.9611,49228.555906764,0
+FVC.US,D,20180815,000000,27.8259,27.8359,27.474,27.6589,57015.987719117,0
+FVC.US,D,20180816,000000,27.7086,27.9611,27.7086,27.816,70135.155516635,0
+FVC.US,D,20180817,000000,27.6787,27.8647,27.63,27.8558,51708.386336679,0
+FVC.US,D,20180820,000000,27.7662,27.9811,27.7464,27.9611,49745.438648441,0
+FVC.US,D,20180821,000000,27.991,28.2455,27.991,28.1392,54399.394540431,0
+FVC.US,D,20180822,000000,28.0905,28.2257,27.9811,28.2257,58085.955106559,0
+FVC.US,D,20180823,000000,28.2754,28.3072,28.1203,28.186,69974.25816514,0
+FVC.US,D,20180824,000000,28.2655,28.5191,28.2655,28.5191,72124.24902449,0
+FVC.US,D,20180827,000000,28.7846,28.8323,28.6573,28.7746,113742.36020555,0
+FVC.US,D,20180828,000000,29.1276,29.1276,28.715,28.8223,248600.4865779,0
+FVC.US,D,20180829,000000,28.872,28.9705,28.8075,28.9507,90055.253240152,0
+FVC.US,D,20180830,000000,28.892,28.9118,28.6861,28.7647,53541.610535274,0
+FVC.US,D,20180831,000000,28.892,28.892,28.6991,28.8035,71738.095380902,0
+FVC.US,D,20180904,000000,28.6673,28.8223,28.529,28.7647,128788.27378721,0
+FVC.US,D,20180905,000000,28.6861,28.705,28.2953,28.4714,363856.28749594,0
+FVC.US,D,20180906,000000,28.5688,28.5688,28.167,28.3052,94024.389779842,0
+FVC.US,D,20180907,000000,28.2754,28.5011,28.1551,28.3152,50471.487947062,0
+FVC.US,D,20180910,000000,28.4226,28.4714,28.2854,28.3937,61823.801703475,0
+FVC.US,D,20180911,000000,28.2953,28.6274,28.2953,28.529,63138.131943499,0
+FVC.US,D,20180912,000000,28.4325,28.4514,28.1253,28.4514,72834.208587961,0
+FVC.US,D,20180913,000000,28.5976,28.705,28.4425,28.4425,83578.129234035,0
+FVC.US,D,20180914,000000,28.6374,28.705,28.4783,28.6076,65452.036979685,0
+FVC.US,D,20180917,000000,28.6274,28.6274,28.1392,28.187,59657.721108975,0
+FVC.US,D,20180918,000000,28.3351,28.4484,28.2455,28.3351,73013.206891499,0
+FVC.US,D,20180919,000000,28.4037,28.4037,28.2098,28.345,59031.227046591,0
+FVC.US,D,20180920,000000,28.5389,28.6244,28.4812,28.5976,50650.4862506,0
+FVC.US,D,20180921,000000,28.6761,28.6761,28.3868,28.4226,52407.284207235,0
+FVC.US,D,20180924,000000,28.3848,28.3848,28.2854,28.3649,87838.89222331,0
+FVC.US,D,20180925,000000,28.2953,28.4226,28.2854,28.3848,52707.961132841,0
+FVC.US,D,20180926,000000,28.355,28.4942,28.2018,28.2357,69418.156694035,0
+FVC.US,D,20180927,000000,28.2357,28.3749,28.2357,28.2505,60410.921835661,0
+FVC.US,D,20180928,000000,28.187,28.3062,28.177,28.2068,37794.787866156,0
+FVC.US,D,20181001,000000,28.4137,28.4137,28.0139,28.0905,142642.54135937,0
+FVC.US,D,20181002,000000,27.9611,28.0378,27.7762,27.7961,90980.413011247,0
+FVC.US,D,20181003,000000,27.8946,28.0855,27.7961,28.001,54643.757393015,0
+FVC.US,D,20181004,000000,27.9523,27.9523,27.2482,27.473,64858.727996048,0
+FVC.US,D,20181005,000000,27.5217,27.5813,26.8663,27.1487,778460.60526183,0
+FVC.US,D,20181008,000000,26.934,27.0582,26.4676,26.7668,123694.86700395,0
+FVC.US,D,20181009,000000,26.739,26.8563,26.5541,26.6118,96955.73840239,0
+FVC.US,D,20181010,000000,26.4277,26.4277,25.491,25.5149,142090.46232205,0
+FVC.US,D,20181011,000000,25.4662,25.7804,25.0257,25.1778,131676.38124654,0
+FVC.US,D,20181012,000000,25.7704,25.8102,25.2713,25.7506,87733.303336391,0
+FVC.US,D,20181015,000000,25.682,25.7307,25.4165,25.5945,70277.951916086,0
+FVC.US,D,20181016,000000,25.7704,26.388,25.7217,26.3382,34924.781358865,0
+FVC.US,D,20181017,000000,26.3582,26.4696,26.0439,26.3075,68276.791106868,0
+FVC.US,D,20181018,000000,26.2488,26.2488,25.5885,25.7217,94179.253480656,0
+FVC.US,D,20181019,000000,25.9366,25.9923,25.3121,25.4165,96211.588151726,0
+FVC.US,D,20181022,000000,25.4363,25.496,25.1927,25.4264,53530.548842359,0
+FVC.US,D,20181023,000000,24.957,25.3966,24.6249,25.2723,149713.97995757,0
+FVC.US,D,20181024,000000,25.1828,25.2324,23.8811,23.8811,56695.198624575,0
+FVC.US,D,20181025,000000,24.066,24.7433,24.066,24.5453,192753.01587402,0
+FVC.US,D,20181026,000000,23.8423,24.4111,23.6812,24.0471,89180.373891398,0
+FVC.US,D,20181029,000000,24.4509,24.5384,23.3163,23.6852,146975.70815682,0
+FVC.US,D,20181030,000000,23.6852,24.1833,23.6245,24.1833,147741.98179331,0
+FVC.US,D,20181031,000000,24.4687,24.8964,24.4687,24.6348,42183.26312818,0
+FVC.US,D,20181101,000000,24.6736,25.3826,24.6736,25.3111,84159.37091631,0
+FVC.US,D,20181102,000000,25.662,25.6919,25.1509,25.3021,49617.726375691,0
+FVC.US,D,20181105,000000,25.2723,25.2723,24.947,25.1529,79301.276509611,0
+FVC.US,D,20181106,000000,25.1828,25.3916,25.1629,25.3578,45676.746872513,0
+FVC.US,D,20181107,000000,25.682,25.9853,25.5308,25.9853,131439.05765309,0
+FVC.US,D,20181108,000000,25.9753,25.9883,25.682,25.8192,122075.83740453,0
+FVC.US,D,20181109,000000,25.672,25.672,25.0545,25.3289,100690.56817397,0
+FVC.US,D,20181112,000000,25.1231,25.1231,24.4012,24.421,61165.128170793,0
+FVC.US,D,20181113,000000,24.4877,24.8894,24.3972,24.5165,156895.02987648,0
+FVC.US,D,20181114,000000,24.791,24.791,24.1158,24.2232,442316.87534399,0
+FVC.US,D,20181115,000000,24.0958,24.8387,24.076,24.7423,39253.925722525,0
+FVC.US,D,20181116,000000,24.5274,24.9252,24.5274,24.8188,68363.273433297,0
+FVC.US,D,20181119,000000,24.6935,24.6935,23.7627,23.7826,74698.606648409,0
+FVC.US,D,20181120,000000,23.2258,23.8811,23.1771,23.6652,192973.24412388,0
+FVC.US,D,20181121,000000,23.8224,24.079,23.8124,23.9009,54131.902693571,0
+FVC.US,D,20181123,000000,23.9129,24.1745,23.9129,24.0073,12281.495961296,0
+FVC.US,D,20181126,000000,24.3117,24.4877,24.1735,24.4687,144183.13349994,0
+FVC.US,D,20181127,000000,24.2619,24.4717,24.2132,24.4012,65769.809248888,0
+FVC.US,D,20181128,000000,24.5951,25.2026,24.4608,25.1828,194585.23446416,0
+FVC.US,D,20181129,000000,25.1529,25.3678,24.9769,25.1489,292013.60883657,0
+FVC.US,D,20181130,000000,25.1032,25.4145,25.0545,25.3578,54443.641312092,0
+FVC.US,D,20181203,000000,25.9564,25.9564,25.6173,25.7605,55661.433141219,0
+FVC.US,D,20181204,000000,25.7019,25.8092,24.7621,24.7621,85276.601900752,0
+FVC.US,D,20181206,000000,24.3912,24.947,24.3017,24.9312,82492.072111444,0
+FVC.US,D,20181207,000000,24.8198,24.9093,23.9875,24.086,106942.43588799,0
+FVC.US,D,20181210,000000,24.0173,24.4061,23.7826,24.2917,342619.84831551,0
+FVC.US,D,20181211,000000,24.781,24.781,24.2192,24.431,272947.27268442,0
+FVC.US,D,20181212,000000,24.7621,25.0346,24.605,24.7233,75438.734465285,0
+FVC.US,D,20181213,000000,24.7423,24.8595,24.4012,24.4976,67583.926886993,0
+FVC.US,D,20181214,000000,24.1933,24.3812,23.9706,23.9795,84956.818414656,0
+FVC.US,D,20181217,000000,23.7926,24.0024,23.2386,23.3133,205983.80620913,0
+FVC.US,D,20181218,000000,23.6454,23.705,23.2158,23.3808,154635.42769643,0
+FVC.US,D,20181219,000000,23.2854,23.7021,22.7465,22.9324,168180.97347541,0
+FVC.US,D,20181220,000000,22.7553,22.9404,22.105,22.4621,600493.05038175,0
+FVC.US,D,20181221,000000,22.4232,22.5604,21.6197,21.6993,331385.19074738,0
+FVC.US,D,20181224,000000,21.5929,21.748,21.2488,21.2776,208552.13018237,0
+FVC.US,D,20181226,000000,21.394,22.5117,21.392,22.5117,138947.93592567,0
+FVC.US,D,20181227,000000,22.282,22.7465,21.8544,22.7465,196151.97242435,0
+FVC.US,D,20181228,000000,22.7753,23.1283,22.5316,22.7076,261768.92918931,0
+FVC.US,D,20181231,000000,22.6291,23.0289,22.6291,22.9225,168687.80013261,0
+FVC.US,D,20190102,000000,22.649,23.1283,22.6291,22.9602,196745.28140798,0
+FVC.US,D,20190103,000000,22.9125,22.9125,22.277,22.277,93920.812109817,0
+FVC.US,D,20190104,000000,22.5406,23.4068,22.5406,23.3033,48241.048411964,0
+FVC.US,D,20190107,000000,23.361,23.9795,23.361,23.7926,196032.30501917,0
+FVC.US,D,20190108,000000,23.9496,24.1446,23.7379,24.1257,106795.61705475,0
+FVC.US,D,20190109,000000,24.3117,24.5751,24.2917,24.3514,142969.36410459,0
+FVC.US,D,20190110,000000,24.3315,24.6338,24.1545,24.5751,59379.167569199,0
+FVC.US,D,20190111,000000,24.6249,24.6538,24.4569,24.5951,105344.52406595,0
+FVC.US,D,20190114,000000,24.4509,24.5274,24.3812,24.4687,43615.249556485,0
+FVC.US,D,20190115,000000,24.5553,24.781,24.5553,24.7472,317368.01460683,0
+FVC.US,D,20190116,000000,24.791,24.8785,24.7134,24.7621,140829.42932971,0
+FVC.US,D,20190117,000000,24.6249,24.961,24.6249,24.8795,82846.046284733,0
+FVC.US,D,20190118,000000,25.0445,25.1629,24.8845,25.1132,80873.042512026,0
+FVC.US,D,20190122,000000,24.9192,24.97,24.6856,24.791,123855.76435545,0
+FVC.US,D,20190123,000000,24.969,24.969,24.6448,24.7423,62075.203815186,0
+FVC.US,D,20190124,000000,24.8497,24.9869,24.8298,24.9869,559197.73951214,0
+FVC.US,D,20190125,000000,25.0157,25.2921,25.0157,25.2773,270451.35251936,0
+FVC.US,D,20190128,000000,25.0257,25.1559,25.0257,25.0744,196564.27188755,0
+FVC.US,D,20190129,000000,25.0844,25.1429,24.9769,25.0445,202436.01960867,0
+FVC.US,D,20190130,000000,25.0932,25.2901,25.0257,25.2126,382046.73869089,0
+FVC.US,D,20190131,000000,25.2226,25.4662,25.2226,25.4234,137652.71224614,0
+FVC.US,D,20190201,000000,25.506,25.5497,25.4095,25.5348,130021.14974305,0
+FVC.US,D,20190204,000000,25.5845,25.6432,25.497,25.6233,89076.796221373,0
+FVC.US,D,20190205,000000,25.682,25.7605,25.6412,25.7217,159024.9085669,0
+FVC.US,D,20190206,000000,25.662,25.8092,25.662,25.7804,82334.191585289,0
+FVC.US,D,20190207,000000,25.5447,25.6392,25.4463,25.5447,54377.271154601,0
+FVC.US,D,20190208,000000,25.3678,25.5845,25.3678,25.5248,23225.532688291,0
+FVC.US,D,20190211,000000,25.5745,25.662,25.5358,25.6332,68881.161783421,0
+FVC.US,D,20190212,000000,25.6919,25.8491,25.683,25.8491,48916.817288242,0
+FVC.US,D,20190213,000000,25.8898,25.8988,25.7894,25.8092,55398.969336594,0
+FVC.US,D,20190214,000000,25.7217,25.9366,25.7217,25.8988,52754.219121396,0
+FVC.US,D,20190215,000000,25.9366,25.9833,25.8958,25.9723,46396.762520453,0
+FVC.US,D,20190219,000000,25.9077,26.0151,25.9077,25.9913,32671.21282949,0
+FVC.US,D,20190220,000000,25.8988,26.0538,25.8491,25.9753,34528.571630809,0
+FVC.US,D,20190221,000000,25.8789,25.9953,25.7794,25.8281,53821.169683496,0
+FVC.US,D,20190222,000000,25.8391,26.0151,25.8391,25.9654,75830.921759554,0
+FVC.US,D,20190225,000000,26.0638,26.22,26.0638,26.1036,56184.349533578,0
+FVC.US,D,20190226,000000,26.0738,26.1325,26.035,26.0538,62688.62496776,0
+FVC.US,D,20190227,000000,25.9753,26.1523,25.9465,26.1096,55285.3355821,0
+FVC.US,D,20190228,000000,26.1423,26.1423,26.0439,26.0638,33139.826365719,0
+FVC.US,D,20190301,000000,26.1135,26.2289,26.0638,26.196,79635.138513962,0
+FVC.US,D,20190304,000000,26.1822,26.202,25.8391,25.9564,73238.463183592,0
+FVC.US,D,20190305,000000,25.9176,26.0439,25.9077,26.0439,109136.67351901,0
+FVC.US,D,20190306,000000,25.9853,25.9853,25.7516,25.7754,55116.393363031,0
+FVC.US,D,20190307,000000,25.7804,25.7804,25.5845,25.6233,108386.48961766,0
+FVC.US,D,20190308,000000,25.4463,25.6282,25.4463,25.5965,38544.971767501,0
+FVC.US,D,20190311,000000,25.6233,25.9236,25.6233,25.8908,53718.597621919,0
+FVC.US,D,20190312,000000,25.9953,26.0469,25.8988,25.9971,166783.17773429,0
+FVC.US,D,20190313,000000,26.0151,26.1911,26.0151,26.1523,41517.550336369,0
+FVC.US,D,20190314,000000,26.1573,26.1732,26.0738,26.0936,54646.774218355,0
+FVC.US,D,20190315,000000,26.1742,26.2747,26.1742,26.2428,30091.827163337,0
+FVC.US,D,20190318,000000,26.2885,26.3254,26.1235,26.215,38496.702562053,0
+FVC.US,D,20190319,000000,26.2587,26.3671,26.2587,26.2885,62351.746138068,0
+FVC.US,D,20190320,000000,26.2587,26.3721,26.1433,26.2875,68616.686761901,0
+FVC.US,D,20190321,000000,26.1483,26.5541,26.1483,26.4854,45903.008773053,0
+FVC.US,D,20190322,000000,26.4676,26.5054,26.0738,26.1325,57754.104319101,0
+FVC.US,D,20190325,000000,25.9953,26.0738,25.9166,26.035,50858.647199096,0
+FVC.US,D,20190326,000000,26.21,26.219,26.0738,26.1623,69636.373727,0
+FVC.US,D,20190327,000000,26.0936,26.1394,25.8629,25.9554,105132.34068368,0
+FVC.US,D,20190328,000000,26.0538,26.0808,25.9455,26.0538,36937.003860998,0
+FVC.US,D,20190329,000000,26.1911,26.2488,26.1235,26.201,58380.598381484,0
+FVC.US,D,20190401,000000,26.3184,26.4477,26.3184,26.4179,37822.944902668,0
+FVC.US,D,20190402,000000,26.4676,26.5103,26.391,26.4676,52249.40368108,0
+FVC.US,D,20190403,000000,26.6416,26.6903,26.5441,26.6416,46676.321668675,0
+FVC.US,D,20190404,000000,26.6903,26.6903,26.3751,26.4974,56628.828467083,0
+FVC.US,D,20190405,000000,26.4854,26.6605,26.4854,26.5929,73002.145198584,0
+FVC.US,D,20190408,000000,26.5729,26.6515,26.4676,26.6028,54624.650832524,0
+FVC.US,D,20190409,000000,26.6515,26.6515,26.5342,26.5342,40562.222311868,0
+FVC.US,D,20190410,000000,26.5342,26.7003,26.5342,26.6118,37033.542271896,0
+FVC.US,D,20190411,000000,26.6605,26.6605,26.5541,26.6028,94299.926494277,0
+FVC.US,D,20190412,000000,26.6217,26.6605,26.5441,26.5829,38681.734516271,0
+FVC.US,D,20190415,000000,26.5829,26.5839,26.5054,26.5829,49261.740985509,0
+FVC.US,D,20190416,000000,26.5541,26.6605,26.5054,26.5541,64282.514356007,0
+FVC.US,D,20190417,000000,26.6605,26.6605,26.2269,26.2985,56430.723603054,0
+FVC.US,D,20190418,000000,26.2289,26.2797,26.1135,26.215,47593.436572196,0
+FVC.US,D,20190422,000000,26.1722,26.3025,26.1722,26.2488,28250.558097167,0
+FVC.US,D,20190423,000000,26.2587,26.5729,26.2587,26.4954,49488.002886049,0
+FVC.US,D,20190424,000000,26.4676,26.5829,26.4676,26.5232,53564.739529551,0
+FVC.US,D,20190425,000000,26.5153,26.5431,26.395,26.5431,187487.65004634,0
+FVC.US,D,20190426,000000,26.3979,26.5929,26.395,26.5342,35767.48123732,0
+FVC.US,D,20190429,000000,26.4854,26.6704,26.4854,26.6316,33558.159479605,0
+FVC.US,D,20190430,000000,26.6416,26.6416,26.4477,26.5729,26169.954220649,0
+FVC.US,D,20190501,000000,26.7201,26.7201,26.4676,26.4954,237621.25355527,0
+FVC.US,D,20190502,000000,26.4079,26.5641,26.3482,26.4377,48018.808945211,0
+FVC.US,D,20190503,000000,26.4377,26.6704,26.4377,26.6416,73157.008899398,0
+FVC.US,D,20190506,000000,26.6903,26.6903,26.3781,26.6028,48685.527345469,0
+FVC.US,D,20190507,000000,26.2985,26.3979,26.0936,26.22,68299.920101146,0
+FVC.US,D,20190508,000000,26.201,26.2329,26.1036,26.1623,679661.58657638,0
+FVC.US,D,20190509,000000,25.9336,26.1423,25.8381,26.0837,127033.48704747,0
+FVC.US,D,20190510,000000,25.9654,26.1423,25.7794,26.1135,43061.159302274,0
+FVC.US,D,20190513,000000,25.7207,25.8232,25.499,25.505,43339.712842049,0
+FVC.US,D,20190514,000000,25.671,25.8481,25.6422,25.7496,46579.783257778,0
+FVC.US,D,20190515,000000,25.6034,25.9654,25.6034,25.9356,76826.474121929,0
+FVC.US,D,20190516,000000,25.9863,26.1911,25.9783,26.0251,321621.73833698,0
+FVC.US,D,20190517,000000,25.8381,26.0788,25.8381,25.8679,55796.184673097,0
+FVC.US,D,20190520,000000,25.7207,25.8579,25.6462,25.6909,54424.534751602,0
+FVC.US,D,20190521,000000,25.7794,25.9554,25.7794,25.9067,63636.913733133,0
+FVC.US,D,20190522,000000,25.7694,25.9166,25.7694,25.8381,37835.01220403,0
+FVC.US,D,20190523,000000,25.6422,25.681,25.5338,25.6034,38822.519698829,0
+FVC.US,D,20190524,000000,25.6611,25.7983,25.6611,25.7009,28208.322542399,0
+FVC.US,D,20190528,000000,25.7884,25.7884,25.6034,25.6034,31476.54999464,0
+FVC.US,D,20190529,000000,25.5338,25.5765,25.3756,25.4353,113891.19025568,0
+FVC.US,D,20190530,000000,25.5805,25.6124,25.4333,25.5139,26427.38998304,0
+FVC.US,D,20190531,000000,25.3279,25.4383,25.3001,25.3379,180114.52891409,0
+FVC.US,D,20190603,000000,25.7108,25.7108,25.0624,25.1907,302064.66526277,0
+FVC.US,D,20190604,000000,25.3568,25.5637,25.2404,25.5537,124688.40814944,0
+FVC.US,D,20190605,000000,25.6492,25.6979,25.51,25.671,53570.773180233,0
+FVC.US,D,20190606,000000,25.6909,25.8062,25.6422,25.7397,42889.200257864,0
+FVC.US,D,20190607,000000,25.7974,25.9853,25.7974,25.9356,51859.227603705,0
+FVC.US,D,20190610,000000,26.1325,26.1911,26.0151,26.0151,81477.413188579,0
+FVC.US,D,20190611,000000,26.1325,26.1891,25.8978,25.9356,57435.326441451,0
+FVC.US,D,20190612,000000,25.9067,26.0151,25.8779,25.9654,83795.340658552,0
+FVC.US,D,20190613,000000,26.042,26.0568,25.9574,26.0051,30862.123233619,0
+FVC.US,D,20190614,000000,25.8481,25.9654,25.8481,25.8978,38040.156327185,0
+FVC.US,D,20190617,000000,25.9067,26.0837,25.9067,25.9853,190089.15909833,0
+FVC.US,D,20190618,000000,26.1423,26.3294,26.1423,26.2398,39923.660948123,0
+FVC.US,D,20190619,000000,26.389,26.4189,26.2607,26.4089,47029.290233518,0
+FVC.US,D,20190620,000000,26.5451,26.6068,26.4287,26.4964,81211.932558613,0
+FVC.US,D,20190621,000000,26.3592,26.4864,26.3592,26.4189,123652.63144918,0
+FVC.US,D,20190624,000000,26.4189,26.4189,26.3095,26.3095,34766.900832711,0
+FVC.US,D,20190625,000000,26.2498,26.3472,26.0986,26.1036,109257.34653262,0
+FVC.US,D,20190626,000000,26.1423,26.2597,26.0887,26.1036,36004.804830775,0
+FVC.US,D,20190627,000000,26.1235,26.2826,26.1235,26.2826,42245.610851884,0
+FVC.US,D,20190628,000000,26.2995,26.4189,26.2895,26.389,24281.421557476,0
+FVC.US,D,20190701,000000,26.5551,26.6625,26.4964,26.5451,180482.58160564,0
+FVC.US,D,20190702,000000,26.5611,26.5939,26.5352,26.5939,27778.927735598,0
+FVC.US,D,20190703,000000,26.6038,26.7311,26.6038,26.7221,14829.707765597,0
+FVC.US,D,20190705,000000,26.5939,26.7102,26.5651,26.6724,36591.074555285,0
+FVC.US,D,20190708,000000,26.6128,26.6466,26.5252,26.5651,83055.212841676,0
+FVC.US,D,20190709,000000,26.5451,26.7131,26.5451,26.6923,281915.28881338,0
+FVC.US,D,20190710,000000,26.752,26.8573,26.7241,26.7698,81100.310021013,0
+FVC.US,D,20190711,000000,26.7609,26.7928,26.6724,26.7261,44293.029649656,0
+FVC.US,D,20190712,000000,26.756,26.8096,26.7122,26.7848,45625.460841724,0
+FVC.US,D,20190715,000000,26.7698,26.8445,26.752,26.8096,21120.794209048,0
+FVC.US,D,20190716,000000,26.8882,26.8882,26.6923,26.7023,42841.936660862,0
+FVC.US,D,20190717,000000,26.7698,26.8096,26.7122,26.7122,167911.47041164,0
+FVC.US,D,20190718,000000,26.7171,26.8534,26.6873,26.7997,53077.019432832,0
+FVC.US,D,20190719,000000,26.8603,26.8673,26.6227,26.6227,25881.344596404,0
+FVC.US,D,20190722,000000,26.6525,26.7798,26.6525,26.7221,24102.423253938,0
+FVC.US,D,20190723,000000,26.8295,26.8295,26.6426,26.7321,51456.984224968,0
+FVC.US,D,20190724,000000,26.6724,26.9867,26.6724,26.9469,37361.370625566,0
+FVC.US,D,20190725,000000,26.8395,26.8882,26.7698,26.7698,27310.314199368,0
+FVC.US,D,20190726,000000,26.8295,26.9867,26.8295,26.9469,300672.90317234,0
+FVC.US,D,20190729,000000,26.8982,26.9667,26.745,26.927,30845.027890022,0
+FVC.US,D,20190730,000000,26.7321,26.8982,26.7023,26.8295,59567.216348759,0
+FVC.US,D,20190731,000000,26.7997,26.8882,26.6088,26.6128,101710.25513907,0
+FVC.US,D,20190801,000000,26.5939,26.908,26.4864,26.5352,48979.165011946,0
+FVC.US,D,20190802,000000,26.3492,26.3592,26.1533,26.21,36603.141856647,0
+FVC.US,D,20190805,000000,25.8779,25.8878,25.505,25.6412,50448.358952784,0
+FVC.US,D,20190806,000000,25.7197,25.8759,25.663,25.8481,86530.595633966,0
+FVC.US,D,20190807,000000,25.7685,25.9753,25.669,25.9753,77029.607028191,0
+FVC.US,D,20190808,000000,26.1623,26.3294,26.0439,26.2797,40751.276699875,0
+FVC.US,D,20190809,000000,26.1911,26.1911,26.0031,26.0538,57494.657339815,0
+FVC.US,D,20190812,000000,25.9415,25.9654,25.8252,25.9067,33802.522332189,0
+FVC.US,D,20190813,000000,26.1036,26.1911,25.8779,26.0638,31696.778244499,0
+FVC.US,D,20190814,000000,25.8381,25.8521,25.6611,25.67,42385.390425996,0
+FVC.US,D,20190815,000000,25.67,25.7615,25.5955,25.6899,42466.84471019,0
+FVC.US,D,20190816,000000,25.5527,25.9953,25.5527,25.9455,43150.658454043,0
+FVC.US,D,20190819,000000,26.1822,26.1822,26.0538,26.0738,55742.887425414,0
+FVC.US,D,20190820,000000,26.1423,26.1423,26.0051,26.032,24263.320605433,0
+FVC.US,D,20190821,000000,26.1822,26.1911,26.1375,26.1623,26119.673798306,0
+FVC.US,D,20190822,000000,26.2895,26.2895,26.0051,26.1523,43284.404377473,0
+FVC.US,D,20190823,000000,26.0509,26.1375,25.6899,25.6999,28420.505924684,0
+FVC.US,D,20190826,000000,25.8679,25.8679,25.7486,25.8182,28070.554185182,0
+FVC.US,D,20190827,000000,25.9455,25.9654,25.7108,25.7486,75702.203878358,0
+FVC.US,D,20190828,000000,25.7197,25.8182,25.681,25.7983,28747.328669908,0
+FVC.US,D,20190829,000000,25.9067,26.0738,25.9067,26.0051,59183.073922064,0
+FVC.US,D,20190830,000000,26.0936,26.1105,25.9256,25.9953,34953.944003824,0
+FVC.US,D,20190903,000000,25.8679,25.9953,25.7685,25.8579,221408.83417526,0
+FVC.US,D,20190904,000000,25.9853,26.04,25.9554,26.0051,92083.565477435,0
+FVC.US,D,20190905,000000,26.1911,26.2597,26.1345,26.1822,44884.327416401,0
+FVC.US,D,20190906,000000,26.1523,26.2995,26.1523,26.201,155701.37265008,0
+FVC.US,D,20190909,000000,26.2309,26.2428,26.0748,26.1325,52428.401984618,0
+FVC.US,D,20190910,000000,26.1722,26.1941,26.028,26.1523,41716.660808845,0
+FVC.US,D,20190911,000000,26.2299,26.379,26.1752,26.3691,72129.277066725,0
+FVC.US,D,20190912,000000,26.4864,26.4964,26.3492,26.3592,310693.79134513,0
+FVC.US,D,20190913,000000,26.3781,26.4189,26.2995,26.2995,32962.839279075,0
+FVC.US,D,20190916,000000,26.1623,26.3234,26.1623,26.3045,226547.49333863,0
+FVC.US,D,20190917,000000,26.2498,26.3989,26.201,26.3989,41316.428647001,0
+FVC.US,D,20190918,000000,26.3204,26.389,26.1951,26.389,12390.101673555,0
+FVC.US,D,20190919,000000,26.4189,26.4477,26.3194,26.3194,35787.593406257,0
+FVC.US,D,20190920,000000,26.3582,26.3999,26.1722,26.2398,19704.897515893,0
+FVC.US,D,20190923,000000,26.2249,26.3294,26.22,26.2498,32802.947536026,0
+FVC.US,D,20190924,000000,26.2995,26.3592,26.035,26.0439,72444.032510586,0
+FVC.US,D,20190925,000000,26.035,26.2547,25.9683,26.201,23510.119878748,0
+FVC.US,D,20190926,000000,26.2807,26.2807,26.1423,26.1722,39786.898199352,0
+FVC.US,D,20190927,000000,26.1921,26.1921,25.8769,25.9953,42600.59063362,0
+FVC.US,D,20190930,000000,26.2508,26.2508,26.0151,26.0538,34250.018091034,0
+FVC.US,D,20191001,000000,26.0738,26.1375,25.8172,25.8371,83917.019280621,0
+FVC.US,D,20191002,000000,25.7187,25.7187,25.5308,25.5408,17965.194902854,0
+FVC.US,D,20191003,000000,25.5308,25.7625,25.4473,25.7377,27066.956955232,0
+FVC.US,D,20191004,000000,25.7774,25.9803,25.7774,25.9654,44857.175988336,0
+FVC.US,D,20191007,000000,25.8868,26.041,25.8868,25.9356,28816.715652739,0
+FVC.US,D,20191008,000000,25.7476,25.7904,25.6492,25.6492,43242.168822705,0
+FVC.US,D,20191009,000000,25.7874,25.8569,25.7187,25.7575,48213.896983899,0
+FVC.US,D,20191010,000000,25.8928,25.9316,25.8271,25.8471,41324.473514576,0
+FVC.US,D,20191011,000000,26.0738,26.1911,26.0439,26.0439,71546.024167555,0
+FVC.US,D,20191014,000000,26.0837,26.0936,26.0151,26.035,24119.518597535,0
+FVC.US,D,20191015,000000,26.1125,26.2707,26.0837,26.201,59639.620156932,0
+FVC.US,D,20191016,000000,26.1325,26.1325,26.0538,26.0936,32366.513470096,0
+FVC.US,D,20191017,000000,26.1235,26.1921,26.0738,26.1036,31657.559515071,0
+FVC.US,D,20191018,000000,26.1215,26.1215,25.9256,26.0051,32877.362561093,0
+FVC.US,D,20191021,000000,26.0738,26.201,26.0738,26.1423,40912.17405137,0
+FVC.US,D,20191022,000000,26.1523,26.1643,26.0151,26.0151,323539.43364511,0
+FVC.US,D,20191023,000000,25.9644,26.0638,25.9644,26.0251,38070.324580591,0
+FVC.US,D,20191024,000000,26.1096,26.1433,26.0668,26.1403,28362.180634767,0
+FVC.US,D,20191025,000000,26.0936,26.2368,26.0936,26.207,54295.816870406,0
+FVC.US,D,20191028,000000,26.2707,26.3999,26.2707,26.3104,38051.218020101,0
+FVC.US,D,20191029,000000,26.2707,26.3304,26.2408,26.2408,61103.786055535,0
+FVC.US,D,20191030,000000,26.2408,26.3502,26.211,26.3204,89440.826479131,0
+FVC.US,D,20191031,000000,26.1881,26.2408,26.1573,26.2309,36619.231591796,0
+FVC.US,D,20191101,000000,26.2707,26.3741,26.2707,26.3304,235861.4387733,0
+FVC.US,D,20191104,000000,26.5034,26.5034,26.4297,26.4397,36404.031384171,0
+FVC.US,D,20191105,000000,26.3602,26.4904,26.3602,26.4199,183166.55055026,0
+FVC.US,D,20191106,000000,26.3999,26.4159,26.3343,26.4029,33848.780320743,0
+FVC.US,D,20191107,000000,26.4894,26.5372,26.39,26.4129,30588.597736077,0
+FVC.US,D,20191108,000000,26.4149,26.4596,26.3522,26.4497,50751.047095284,0
+FVC.US,D,20191111,000000,26.3602,26.4656,26.3602,26.4099,19000.971603103,0
+FVC.US,D,20191112,000000,26.4397,26.5093,26.4099,26.4646,25029.594241928,0
+FVC.US,D,20191113,000000,26.3999,26.5084,26.39,26.4765,66677.873676387,0
+FVC.US,D,20191114,000000,26.4884,26.4984,26.4229,26.4984,31612.307134963,0
+FVC.US,D,20191115,000000,26.5381,26.6246,26.5372,26.6246,54908.232414534,0
+FVC.US,D,20191118,000000,26.5581,26.6645,26.5481,26.6068,22436.130057519,0
+FVC.US,D,20191119,000000,26.6396,26.6744,26.566,26.6266,33819.617675784,0
+FVC.US,D,20191120,000000,26.6246,26.6416,26.4556,26.566,68319.026661635,0
+FVC.US,D,20191121,000000,26.5571,26.5829,26.4795,26.4994,21623.59843247,0
+FVC.US,D,20191122,000000,26.4984,26.5372,26.4696,26.5352,25145.239213315,0
+FVC.US,D,20191125,000000,26.6446,26.7241,26.6446,26.7043,24134.602724238,0
+FVC.US,D,20191126,000000,26.6575,26.7341,26.6575,26.7241,17140.595976443,0
+FVC.US,D,20191127,000000,26.8126,26.8126,26.744,26.7997,26697.898655241,0
+FVC.US,D,20191129,000000,26.7928,26.8027,26.745,26.745,16326.0531345,0
+FVC.US,D,20191202,000000,26.6744,26.6744,26.4884,26.566,16142.026788728,0
+FVC.US,D,20191203,000000,26.3204,26.4696,26.3055,26.4397,44712.36837199,0
+FVC.US,D,20191204,000000,26.4297,26.566,26.4297,26.5084,26188.055172692,0
+FVC.US,D,20191205,000000,26.4596,26.5381,26.4596,26.4984,24588.132133763,0
+FVC.US,D,20191206,000000,26.6246,26.7043,26.5759,26.6446,41429.056793047,0
+FVC.US,D,20191209,000000,26.5471,26.6376,26.5471,26.5789,14777.416126361,0
+FVC.US,D,20191210,000000,26.5571,26.6148,26.5084,26.5084,92805.592342268,0
+FVC.US,D,20191211,000000,26.5471,26.6296,26.5471,26.6098,40808.596381345,0
+FVC.US,D,20191212,000000,26.5272,26.8275,26.5272,26.7828,29366.783473163,0
+FVC.US,D,20191213,000000,26.74,26.8415,26.74,26.7947,35666.920392635,0
+FVC.US,D,20191216,000000,26.927,27.1447,26.927,27.0612,58112.100926176,0
+FVC.US,D,20191217,000000,27.0264,27.1149,27.0264,27.0791,23718.280827244,0
+FVC.US,D,20191218,000000,27.0264,27.2044,27.0264,27.1597,27928.763394177,0
+FVC.US,D,20191219,000000,27.284,27.3039,27.1349,27.3039,23616.714374113,0
+FVC.US,D,20191220,000000,27.472,27.472,27.3366,27.3874,71325.795917696,0
+FVC.US,D,20191223,000000,27.4222,27.4421,27.3426,27.3526,23844.987491547,0
+FVC.US,D,20191224,000000,27.2541,27.3496,27.2541,27.3158,12513.791512518,0
+FVC.US,D,20191226,000000,27.3626,27.469,27.3626,27.4173,21243.478439563,0
+FVC.US,D,20191227,000000,27.4818,27.4818,27.3526,27.3874,25079.87466427,0
+FVC.US,D,20191230,000000,27.3626,27.3626,26.9976,27.2641,77346.373688947,0
+FVC.US,D,20191231,000000,27.3328,27.3735,27.1467,27.3328,30927.487782664,0
+FVC.US,D,20200102,000000,27.452,27.63,27.3328,27.5753,579866.00992011,0
+FVC.US,D,20200103,000000,27.284,27.5197,27.284,27.4481,67935.889843388,0
+FVC.US,D,20200106,000000,27.2741,27.4998,27.2501,27.457,75854.050753831,0
+FVC.US,D,20200107,000000,27.4321,27.5823,27.4222,27.5465,52256.442940208,0
+FVC.US,D,20200108,000000,27.62,27.7901,27.5435,27.6688,62887.735440235,0
+FVC.US,D,20200109,000000,27.9274,27.9274,27.7604,27.8826,124641.14455243,0
+FVC.US,D,20200110,000000,27.9473,27.9473,27.7484,27.7832,44094.924785629,0
+FVC.US,D,20200113,000000,27.7981,28.0865,27.7981,28.0428,29027.893426576,0
+FVC.US,D,20200114,000000,28.0666,28.1253,27.9333,27.997,41157.5425124,0
+FVC.US,D,20200115,000000,27.9074,28.174,27.9074,28.0288,72590.851343825,0
+FVC.US,D,20200116,000000,28.0765,28.35,28.0765,28.35,29447.23214891,0
+FVC.US,D,20200117,000000,28.3232,28.4017,28.3032,28.3629,130301.71449971,0
+FVC.US,D,20200121,000000,28.2535,28.4812,28.2535,28.4067,23442.74411281,0
+FVC.US,D,20200122,000000,28.5698,28.6314,28.4614,28.5002,28142.957993354,0
+FVC.US,D,20200123,000000,28.5011,28.6215,28.355,28.6215,40718.091621129,0
+FVC.US,D,20200124,000000,28.6294,28.6931,28.2535,28.3729,62131.517888209,0
+FVC.US,D,20200127,000000,27.7096,27.9363,27.7096,27.813,28645.762216776,0
+FVC.US,D,20200128,000000,27.8876,28.2128,27.8876,28.179,46104.130462422,0
+FVC.US,D,20200129,000000,28.2058,28.2058,28.0169,28.0418,134849.07589634,0
+FVC.US,D,20200130,000000,27.9174,28.1063,27.7285,28.1063,31215.09179846,0
+FVC.US,D,20200131,000000,28.0368,28.0368,27.5714,27.635,141019.48932616,0
+FVC.US,D,20200203,000000,27.7384,27.992,27.7384,27.9224,25288.035612767,0
+FVC.US,D,20200204,000000,28.174,28.4842,28.174,28.4027,51702.352685998,0
+FVC.US,D,20200205,000000,28.5031,28.5797,28.4047,28.4425,32298.132095711,0
+FVC.US,D,20200206,000000,28.5896,28.7985,28.5698,28.5797,24309.578593989,0
+FVC.US,D,20200207,000000,28.4027,28.5698,28.3927,28.4226,37637.912948448,0
+FVC.US,D,20200210,000000,28.3927,28.6593,28.3679,28.6116,61239.543195859,0
+FVC.US,D,20200211,000000,28.8572,29.0849,28.8572,28.9477,107894.74708715,0
+FVC.US,D,20200212,000000,29.0451,29.1943,29.0152,29.1644,106062.528497,0
+FVC.US,D,20200213,000000,28.9655,29.2828,28.9557,29.2429,32059.802893809,0
+FVC.US,D,20200214,000000,29.2429,29.3524,29.1754,29.2689,62280.347938342,0
+FVC.US,D,20200218,000000,29.2738,29.3126,29.1644,29.2429,22262.159796215,0
+FVC.US,D,20200219,000000,29.3613,29.5235,29.3613,29.4011,82438.774863762,0
+FVC.US,D,20200220,000000,29.2728,29.5473,29.0849,29.3315,80426.552361628,0
+FVC.US,D,20200221,000000,29.1644,29.1644,28.7676,28.8373,39504.32222579,0
+FVC.US,D,20200224,000000,27.8279,28.1352,27.7285,27.9373,57404.152579599,0
+FVC.US,D,20200225,000000,28.0368,28.0368,27.0205,27.105,101680.08688566,0
+FVC.US,D,20200226,000000,27.2959,27.5714,26.8882,26.9907,85022.182963701,0
+FVC.US,D,20200227,000000,26.3412,26.7758,25.8699,25.8699,502085.21338212,0
+FVC.US,D,20200228,000000,25.2773,25.7804,24.9392,25.6024,94041.485123439,0
+FVC.US,D,20200302,000000,25.7506,26.5819,25.4841,26.5819,137013.14527395,0
+FVC.US,D,20200303,000000,26.4944,27.7584,25.663,25.8958,33687.882969248,0
+FVC.US,D,20200304,000000,26.196,26.9071,26.1663,26.8405,21437.560869804,0
+FVC.US,D,20200305,000000,26.0976,26.5421,25.8599,25.9893,67189.72837583,0
+FVC.US,D,20200306,000000,25.0177,25.682,24.9272,25.4543,89404.624575044,0
+FVC.US,D,20200309,000000,22.3189,24.3664,22.3189,23.6732,54404.422582665,0
+FVC.US,D,20200310,000000,24.1376,24.4648,23.3301,24.4379,185280.33950552,0
+FVC.US,D,20200311,000000,23.7229,23.9496,22.8737,23.1791,124486.28085161,0
+FVC.US,D,20200312,000000,20.8143,24.1187,14.5325,20.696,492860.76709923,0
+FVC.US,D,20200313,000000,21.5959,22.5167,20.8441,22.5167,87765.482806689,0
+FVC.US,D,20200316,000000,19.8238,21.6237,19.8238,20.7308,248310.87134521,0
+FVC.US,D,20200317,000000,20.9873,21.7411,20.6521,21.6009,136571.68316578,0
+FVC.US,D,20200318,000000,20.5378,21.2866,19.4788,21.2796,117653.17145532,0
+FVC.US,D,20200319,000000,20.4284,21.4517,18.3909,21.0122,65797.966285399,0
+FVC.US,D,20200320,000000,21.0221,21.4855,20.2992,20.4781,67527.612813969,0
+FVC.US,D,20200323,000000,20.2504,20.6064,19.9531,20.2992,100582.96807015,0
+FVC.US,D,20200324,000000,20.4981,21.559,20.4981,21.407,78150.860446422,0
+FVC.US,D,20200325,000000,21.2796,22.1398,21.2339,21.566,95129.553462923,0
+FVC.US,D,20200326,000000,21.5362,22.5068,21.5362,22.4471,817965.93309607,0
+FVC.US,D,20200327,000000,21.8773,22.4739,21.8723,22.1597,73045.386361798,0
+FVC.US,D,20200330,000000,22.1895,22.4272,22.101,22.4272,154924.03732066,0
+FVC.US,D,20200331,000000,22.1895,22.467,22.1597,22.2293,143269.03542176,0
+FVC.US,D,20200401,000000,21.7739,22.2989,21.7739,21.9618,348959.20396441,0
+FVC.US,D,20200402,000000,21.9628,22.113,21.9021,22.0315,65478.182799303,0
+FVC.US,D,20200403,000000,21.9021,22.1796,21.8783,21.8922,47650.756253666,0
+FVC.US,D,20200406,000000,22.3487,22.4571,22.2393,22.4571,178396.94968689,0
+FVC.US,D,20200407,000000,22.834,22.834,22.3775,22.3775,95059.160871644,0
+FVC.US,D,20200408,000000,22.5147,22.7942,22.4869,22.7942,343073.37772503,0
+FVC.US,D,20200409,000000,22.99,23,22.7892,22.834,129121.13018311,0
+FVC.US,D,20200413,000000,22.7643,22.8737,22.6748,22.824,166193.89118444,0
+FVC.US,D,20200414,000000,22.9602,23.0199,22.8737,22.9324,650219.38246971,0
+FVC.US,D,20200415,000000,22.814,23,22.7942,22.8638,52270.521458465,0
+FVC.US,D,20200416,000000,22.9135,22.9702,22.8737,22.9125,205802.7966887,0
+FVC.US,D,20200417,000000,22.8975,23.0895,22.8975,23.002,431252.16560338,0
+FVC.US,D,20200420,000000,22.99,23.0597,22.9404,22.9453,41101.228439377,0
+FVC.US,D,20200421,000000,22.8439,22.9801,22.8439,22.8638,228383.73436256,0
+FVC.US,D,20200422,000000,23.0497,23.0497,22.9274,22.9503,189775.40926292,0
+FVC.US,D,20200423,000000,22.9324,23.0696,22.9225,23.0299,177928.33615065,0
+FVC.US,D,20200424,000000,22.9125,23.0597,22.9125,22.99,735938.45208707,0
+FVC.US,D,20200427,000000,23.1194,23.2486,23.1194,23.1392,22663.397566506,0
+FVC.US,D,20200428,000000,23.2486,23.2486,23.0099,23.0099,32299.137704158,0
+FVC.US,D,20200429,000000,23.1691,23.3271,23.1691,23.2188,56150.158846386,0
+FVC.US,D,20200430,000000,23.2486,23.2784,23.1194,23.1691,61344.126474331,0
+FVC.US,D,20200501,000000,22.9702,23.0796,22.8737,22.9225,37595.677393681,0
+FVC.US,D,20200504,000000,22.824,23.0199,22.824,23,47947.410745485,0
+FVC.US,D,20200505,000000,23.2188,23.2735,23.1392,23.1492,159451.28654836,0
+FVC.US,D,20200506,000000,23.1989,23.3231,23.1303,23.2039,52645.613409137,0
+FVC.US,D,20200507,000000,23.356,23.4256,23.2784,23.3073,50814.400427435,0
+FVC.US,D,20200508,000000,23.3858,23.4942,23.356,23.4147,88263.258987877,0
+FVC.US,D,20200511,000000,23.2784,23.6534,23.2784,23.5897,35886.143034047,0
+FVC.US,D,20200512,000000,23.7031,23.7031,23.3173,23.3173,24744.001443024,0
+FVC.US,D,20200513,000000,23.1492,23.3759,22.8498,23.0397,38414.242669411,0
+FVC.US,D,20200514,000000,22.9274,23.1889,22.825,23.1889,82642.91337847,0
+FVC.US,D,20200515,000000,23,23.3173,23,23.2586,36623.254025584,0
+FVC.US,D,20200518,000000,23.6632,23.7557,23.6135,23.6762,16969.64254048,0
+FVC.US,D,20200519,000000,23.5738,23.7816,23.5738,23.6037,36960.132855276,0
+FVC.US,D,20200520,000000,23.6632,23.9795,23.6632,23.8612,70320.187470853,0
+FVC.US,D,20200521,000000,23.8413,23.891,23.6892,23.7419,28727.216500971,0
+FVC.US,D,20200522,000000,23.718,23.8314,23.6981,23.8214,147149.67841812,0
+FVC.US,D,20200526,000000,24.079,24.0889,23.8363,23.8383,15845.372296909,0
+FVC.US,D,20200527,000000,23.7369,23.9994,23.5867,23.9526,117004.55400711,0
+FVC.US,D,20200528,000000,23.8084,24.247,23.8084,23.9795,196657.79347311,0
+FVC.US,D,20200529,000000,23.9596,24.3167,23.9496,24.3167,127517.1847104,0
+FVC.US,D,20200601,000000,24.2897,24.4181,24.1038,24.3315,86217.851406998,0
+FVC.US,D,20200602,000000,24.3365,24.4131,24.2222,24.4131,28359.163809426,0
+FVC.US,D,20200603,000000,24.4936,24.5771,24.4648,24.5146,42595.562591385,0
+FVC.US,D,20200604,000000,24.5244,24.5244,24.2769,24.3564,37053.654440833,0
+FVC.US,D,20200605,000000,24.3762,24.6398,24.3762,24.5284,44958.742441467,0
+FVC.US,D,20200608,000000,24.5146,24.7601,24.5146,24.7601,22411.995454795,0
+FVC.US,D,20200609,000000,24.6129,24.7124,24.5642,24.609,38265.412619279,0
+FVC.US,D,20200610,000000,24.6528,24.7323,24.5831,24.6686,31258.332961675,0
+FVC.US,D,20200611,000000,24.2769,24.3265,23.8612,23.9069,53919.719311288,0
+FVC.US,D,20200612,000000,24.2132,24.257,23.8114,24.0093,43353.791360306,0
+FVC.US,D,20200615,000000,23.4644,24.4161,23.2386,24.3265,17471.441155455,0
+FVC.US,D,20200616,000000,25.0277,25.0873,24.426,24.781,29889.699865521,0
+FVC.US,D,20200617,000000,24.801,24.8307,24.5831,24.5831,86859.429596084,0
+FVC.US,D,20200618,000000,24.4161,24.7203,24.4161,24.6826,118769.39683131,0
+FVC.US,D,20200619,000000,24.9292,25.0077,24.4747,24.5046,16736.341380812,0
+FVC.US,D,20200622,000000,24.3862,24.7522,24.3862,24.6428,55244.105635779,0
+FVC.US,D,20200623,000000,24.8108,24.969,24.6935,24.7611,27762.838000448,0
+FVC.US,D,20200624,000000,24.4847,24.6229,23.8114,23.9308,34775.951308733,0
+FVC.US,D,20200625,000000,23.8811,24.236,23.8811,24.236,10502.574618831,0
+FVC.US,D,20200626,000000,23.9905,23.9905,23.7021,23.7021,5941.1347039498,0
+FVC.US,D,20200629,000000,23.7319,24.1287,23.4932,24.1287,15769.951663396,0
+FVC.US,D,20200630,000000,24.1187,24.4757,23.9994,24.4757,18801.861130628,0
+FVC.US,D,20200701,000000,24.3772,24.7005,24.3772,24.4956,62099.33841791,0
+FVC.US,D,20200702,000000,24.7443,25.0107,24.7443,24.7542,33133.792715038,0
+FVC.US,D,20200706,000000,25.0804,25.2295,24.9362,25.0505,19790.374233875,0
+FVC.US,D,20200707,000000,24.8327,25.1748,24.7343,24.7681,25217.643021488,0
+FVC.US,D,20200708,000000,24.8128,25.1798,24.8028,25.1798,37858.141198307,0
+FVC.US,D,20200709,000000,25.2494,25.2693,24.7045,25.1092,23614.703157219,0
+FVC.US,D,20200710,000000,25.0007,25.2444,24.9412,25.2444,63746.525053839,0
+FVC.US,D,20200713,000000,25.3538,25.4333,24.4807,24.5056,20104.12406929,0
+FVC.US,D,20200714,000000,24.1883,24.9322,24.1883,24.9322,20075.967032779,0
+FVC.US,D,20200715,000000,24.793,25.2196,24.793,25.1897,51921.57532741,0
+FVC.US,D,20200716,000000,24.962,25.1639,24.8625,25.0834,13996.058363164,0
+FVC.US,D,20200717,000000,25.0107,25.1699,24.9222,25.0505,38209.098546255,0
+FVC.US,D,20200720,000000,25.1301,25.6253,25.1301,25.5865,25618.880791778,0
+FVC.US,D,20200721,000000,25.4383,25.8948,25.4383,25.6382,69026.975008213,0
+FVC.US,D,20200722,000000,25.508,25.7655,25.508,25.7287,36326.599533765,0
+FVC.US,D,20200723,000000,25.6064,25.8789,25.2444,25.3786,26447.502151977,0
+FVC.US,D,20200724,000000,25.0505,25.3339,24.9322,25.0952,21981.595039547,0
+FVC.US,D,20200727,000000,25.1301,25.4333,25.1301,25.4185,17827.426545637,0
+FVC.US,D,20200728,000000,25.2593,25.3688,25.0505,25.0714,59300.730110345,0
+FVC.US,D,20200729,000000,25.3409,25.6362,25.324,25.6163,24978.308211139,0
+FVC.US,D,20200730,000000,25.2693,25.676,25.1937,25.6163,54434.59083607,0
+FVC.US,D,20200731,000000,25.8549,25.8549,25.3688,25.7506,26647.618232899,0
+FVC.US,D,20200803,000000,25.8152,26.218,25.8152,26.1325,16229.514723603,0
+FVC.US,D,20200804,000000,25.9943,26.3512,25.9943,26.3015,88511.644274247,0
+FVC.US,D,20200805,000000,26.3642,26.5978,26.3642,26.5978,16043.477160937,0
+FVC.US,D,20200806,000000,26.5401,26.6376,26.3482,26.5252,20167.477401441,0
+FVC.US,D,20200807,000000,26.202,26.4457,26.033,26.2767,9380.3155921536,0
+FVC.US,D,20200810,000000,26.2717,26.4556,26.1026,26.3751,117450.03854905,0
+FVC.US,D,20200811,000000,26.3612,26.5839,26.0041,26.0251,20726.595697885,0
+FVC.US,D,20200812,000000,26.2925,26.4209,26.2418,26.381,33546.092178244,0
+FVC.US,D,20200813,000000,26.3313,26.6028,26.3114,26.4159,17638.37215763,0
+FVC.US,D,20200814,000000,26.3512,26.4904,26.2826,26.3313,25218.648629934,0
+FVC.US,D,20200817,000000,26.5988,26.6674,26.4407,26.6098,36931.975818764,0
+FVC.US,D,20200818,000000,26.7241,26.7241,26.4656,26.6266,17054.113650015,0
+FVC.US,D,20200819,000000,26.6276,26.8116,26.5004,26.5103,21998.690383142,0
+FVC.US,D,20200820,000000,26.222,26.6843,26.222,26.5789,26163.920569967,0
+FVC.US,D,20200821,000000,26.4805,26.6088,26.4507,26.5352,74082.168670494,0
+FVC.US,D,20200824,000000,26.5601,26.8643,26.5601,26.7708,65773.831682675,0
+FVC.US,D,20200825,000000,26.5034,26.934,26.5034,26.934,32807.97557826,0
+FVC.US,D,20200826,000000,26.8663,27.465,26.8663,27.3118,42733.330948603,0
+FVC.US,D,20200827,000000,27.1627,27.4013,27.0642,27.2521,43052.108826253,0
+FVC.US,D,20200828,000000,27.2721,27.5495,27.2721,27.5365,40508.925064186,0
+FVC.US,D,20200831,000000,27.1826,27.5207,27.1826,27.4411,137391.25404995,0
+FVC.US,D,20200901,000000,27.4013,27.9572,27.4013,27.9572,34170.575023733,0
+FVC.US,D,20200902,000000,28.0069,28.2008,27.7852,28.175,26418.339507018,0
+FVC.US,D,20200903,000000,27.9871,27.9871,26.569,26.8067,70943.664707896,0
+FVC.US,D,20200904,000000,26.7768,26.8116,25.7516,26.3313,17352.779358726,0
+FVC.US,D,20200908,000000,25.6163,26.0041,25.3588,25.489,57889.861459424,0
+FVC.US,D,20200909,000000,25.8182,26.1325,25.6462,26.0211,19292.598052687,0
+FVC.US,D,20200910,000000,26.2319,26.3134,25.4513,25.5318,21412.420658633,0
+FVC.US,D,20200911,000000,25.666,25.7157,25.1499,25.3638,20490.277712877,0
+FVC.US,D,20200914,000000,25.5965,25.8858,25.5965,25.8759,14806.57877132,0
+FVC.US,D,20200915,000000,26.1623,26.212,26.0091,26.1026,16168.172608345,0
+FVC.US,D,20200916,000000,25.9047,26.219,25.8549,25.8549,27773.899693364,0
+FVC.US,D,20200917,000000,25.1301,25.7257,25.1301,25.6859,17103.388463909,0
+FVC.US,D,20200918,000000,25.7556,25.7556,25.324,25.4283,14782.444168595,0
+FVC.US,D,20200921,000000,24.8924,25.2643,24.7542,25.2593,38649.555045973,0
+FVC.US,D,20200922,000000,25.4215,25.6522,25.2991,25.6522,13950.805983056,0
+FVC.US,D,20200923,000000,25.7754,25.7754,25.0704,25.0902,24012.92410217,0
+FVC.US,D,20200924,000000,24.8028,25.319,24.7542,25.0257,23731.353737054,0
+FVC.US,D,20200925,000000,24.962,25.5169,24.962,25.505,26024.140995856,0
+FVC.US,D,20200928,000000,25.8649,26.0141,25.8361,25.9644,11087.838734893,0
+FVC.US,D,20200929,000000,26.034,26.0529,25.8649,25.9346,28121.840215971,0
+FVC.US,D,20200930,000000,25.9346,26.202,25.8052,25.9883,30506.137843436,0
+FVC.US,D,20201001,000000,26.2816,26.4209,26.1772,26.3771,301777.06124697,0
+FVC.US,D,20201002,000000,25.6263,26.2567,25.6263,26.1355,29186.779561178,0
+FVC.US,D,20201005,000000,26.5004,26.6366,26.4805,26.5988,10114.409758349,0
+FVC.US,D,20201006,000000,26.6276,26.8763,26.3711,26.3711,9870.0469057663,0
+FVC.US,D,20201007,000000,26.757,26.9548,26.757,26.916,18676.160074773,0
+FVC.US,D,20201008,000000,26.9647,27.1129,26.9449,27.0742,68303.942534932,0
+FVC.US,D,20201009,000000,27.1627,27.4411,27.1627,27.3904,22145.509216382,0
+FVC.US,D,20201012,000000,27.5704,27.8528,27.5704,27.7185,13729.57212475,0
+FVC.US,D,20201013,000000,27.6987,27.8677,27.6987,27.7782,25898.439940001,0
+FVC.US,D,20201014,000000,27.9264,27.9264,27.5107,27.6589,13240.846419585,0
+FVC.US,D,20201015,000000,27.1229,27.6797,27.1229,27.647,15827.271344866,0
+FVC.US,D,20201016,000000,27.7692,27.816,27.5405,27.5405,12505.746644942,0
+FVC.US,D,20201019,000000,27.7584,27.7584,27.2323,27.2621,21382.252405227,0
+FVC.US,D,20201020,000000,27.3019,27.6629,27.3019,27.3416,15622.12722171,0
+FVC.US,D,20201021,000000,27.5306,27.5306,27.2024,27.2223,95900.855141651,0
+FVC.US,D,20201022,000000,27.282,27.3416,27.0642,27.2771,19153.824087023,0
+FVC.US,D,20201023,000000,27.2124,27.473,27.1836,27.47,20410.834645577,0
+FVC.US,D,20201026,000000,27.3616,27.3616,26.5749,26.8723,56330.16275837,0
+FVC.US,D,20201027,000000,26.9847,27.0522,26.7967,26.8633,54806.665961402,0
+FVC.US,D,20201028,000000,26.6177,26.6177,25.9047,25.9047,56889.281054815,0
+FVC.US,D,20201029,000000,26.043,26.4904,26.043,26.2915,45424.339152355,0
+FVC.US,D,20201030,000000,25.9644,26.1822,25.5169,25.6959,100401.95854972,0
+FVC.US,D,20201102,000000,25.9644,26.1016,25.5765,25.8252,84215.684989333,0
+FVC.US,D,20201103,000000,25.9943,26.4904,25.9943,26.381,82135.081112815,0
+FVC.US,D,20201104,000000,26.925,27.2919,26.925,27.1129,29258.177760904,0
+FVC.US,D,20201105,000000,27.6191,27.9721,27.6191,27.9373,29147.560831751,0
+FVC.US,D,20201106,000000,27.7285,28.0636,27.7285,28.0069,8214.8154022623,0
+FVC.US,D,20201109,000000,28.3142,28.4763,27.6102,27.6698,47957.466829954,0
+FVC.US,D,20201110,000000,27.2521,27.4958,26.935,27.3268,16803.71714675,0
+FVC.US,D,20201111,000000,27.3218,27.8101,27.3218,27.7484,19304.66535405,0
+FVC.US,D,20201112,000000,27.7951,27.818,27.3834,27.46,20736.651782354,0
+FVC.US,D,20201113,000000,27.8478,27.9074,27.6787,27.8776,21140.906377985,0
+FVC.US,D,20201116,000000,27.8578,28.2247,27.8578,28.2247,15538.661720622,0
+FVC.US,D,20201117,000000,28.0268,28.4236,28.0268,28.342,11981.824644137,0
+FVC.US,D,20201118,000000,28.4724,28.6016,28.3639,28.3739,28371.231110788,0
+FVC.US,D,20201119,000000,28.2048,28.5718,28.165,28.5618,58536.467690744,0
+FVC.US,D,20201120,000000,28.3142,28.6901,28.3142,28.4624,25632.959310034,0
+FVC.US,D,20201123,000000,28.4724,28.8343,28.4724,28.7676,16171.189433686,0
+FVC.US,D,20201124,000000,28.879,29.1804,28.879,29.1804,37663.053159619,0
+FVC.US,D,20201125,000000,29.058,29.3156,29.0481,29.2718,28881.074593338,0
+FVC.US,D,20201127,000000,29.3056,29.5125,29.3056,29.5125,1271.0890768098,0
+FVC.US,D,20201130,000000,29.7034,29.7034,29.0382,29.4588,11564.497138697,0
+FVC.US,D,20201201,000000,29.5552,29.8118,29.5552,29.7322,41597.999012117,0
+FVC.US,D,20201202,000000,29.6139,29.6139,29.2659,29.591,13739.628209219,0
+FVC.US,D,20201203,000000,29.4846,29.9858,29.4846,29.8814,10134.521927286,0
+FVC.US,D,20201204,000000,30.0903,30.2295,30.0306,30.1877,34808.130779032,0
+FVC.US,D,20201207,000000,30.2394,30.2822,30.1668,30.2682,9257.6313616388,0
+FVC.US,D,20201208,000000,30.2682,30.4363,30.1798,30.3866,6631.9877069311,0
+FVC.US,D,20201209,000000,30.4949,30.5149,29.8019,29.9371,35521.107167843,0
+FVC.US,D,20201210,000000,29.7919,30.126,29.7919,30.0903,42165.162176137,0
+FVC.US,D,20201211,000000,29.9073,30.1101,29.6537,29.9828,7869.8917049951,0
+FVC.US,D,20201214,000000,30.3458,30.3458,30.0008,30.0535,10127.482668158,0
+FVC.US,D,20201215,000000,30.13,30.3527,30.13,30.3478,11523.267192377,0
+FVC.US,D,20201216,000000,30.3369,30.5795,30.3369,30.5676,39835.167404801,0
+FVC.US,D,20201217,000000,30.485,30.8818,30.485,30.862,16667.960006427,0
+FVC.US,D,20201218,000000,30.8818,30.9832,30.843,30.9295,9224.4462828929,0
+FVC.US,D,20201221,000000,30.6044,30.862,30.3667,30.8321,8791.0290423035,0
+FVC.US,D,20201222,000000,30.8122,31.0857,30.8122,31.0707,19994.512748584,0
+FVC.US,D,20201223,000000,31.1513,31.2001,30.9514,31.027,58765.746416624,0
+FVC.US,D,20201224,000000,31.0707,31.0707,30.9215,30.9315,4521.2155770072,0
+FVC.US,D,20201228,000000,31.2896,31.2896,30.7336,30.7336,3692.5942168083,0
+FVC.US,D,20201229,000000,30.7505,30.7505,30.5149,30.6233,4324.1163214259,0
+FVC.US,D,20201230,000000,30.8271,30.9117,30.7823,30.7973,7179.0387020138,0
+FVC.US,D,20201231,000000,30.7695,30.8321,30.6839,30.8013,17797.258292231,0
+FVC.US,D,20210104,000000,30.7436,30.7734,30.1151,30.3567,35717.200814978,0
+FVC.US,D,20210105,000000,30.5228,30.6829,30.488,30.664,27908.65122524,0
+FVC.US,D,20210106,000000,30.2872,31.0807,30.2872,30.6541,97088.478717373,0
+FVC.US,D,20210107,000000,30.7236,31.4874,30.7236,31.4874,31672.643641774,0
+FVC.US,D,20210108,000000,31.9339,31.9339,31.5173,31.7062,13527.444826935,0
+FVC.US,D,20210111,000000,31.3999,31.8534,31.3999,31.6614,16359.238213245,0
+FVC.US,D,20210112,000000,31.1404,32.103,31.1404,32.0731,30123.001025189,0
+FVC.US,D,20210113,000000,31.8842,32.1328,31.8842,31.9756,49548.33939286,0
+FVC.US,D,20210114,000000,32.3177,32.4122,32.1218,32.1636,41637.217741544,0
+FVC.US,D,20210115,000000,32.0234,32.0533,31.6465,31.7967,19490.702916716,0
+FVC.US,D,20210119,000000,31.7957,32.3078,31.7957,32.2213,22124.391438997,0
+FVC.US,D,20210120,000000,32.5942,32.7921,32.5684,32.7563,9881.1085986816,0
+FVC.US,D,20210121,000000,32.7374,32.9403,32.7374,32.8468,4971.7281611929,0
+FVC.US,D,20210122,000000,32.8368,32.8368,32.629,32.7573,11027.502228082,0
+FVC.US,D,20210125,000000,32.8955,32.9005,32.093,32.6399,23357.267394828,0
+FVC.US,D,20210126,000000,32.5286,32.6379,32.271,32.283,39982.991846487,0
+FVC.US,D,20210127,000000,31.9538,31.9538,31.2796,31.3193,47601.481439771,0
+FVC.US,D,20210128,000000,31.5023,31.8206,31.5023,31.6664,12648.543044394,0
+FVC.US,D,20210129,000000,31.2199,31.3919,30.9534,31.0797,12507.757861836,0
+FVC.US,D,20210201,000000,31.2001,31.7659,31.2001,31.7519,10844.481490758,0
+FVC.US,D,20210202,000000,32.0583,32.3695,32.0583,32.281,13971.92376044,0
+FVC.US,D,20210203,000000,32.281,32.3187,32.0413,32.2422,12757.148756653,0
+FVC.US,D,20210204,000000,32.271,32.5982,32.2412,32.5912,19771.267673384,0
+FVC.US,D,20210205,000000,32.983,33.0297,32.8418,32.976,7328.8743605935,0
+FVC.US,D,20210208,000000,33.343,33.4613,33.3082,33.4603,11778.691737875,0
+FVC.US,D,20210209,000000,33.3928,33.6802,33.3131,33.6105,9055.5040638233,0
+FVC.US,D,20210210,000000,33.5707,33.7795,33.4216,33.5857,10303.464146355,0
+FVC.US,D,20210211,000000,33.6403,33.8442,33.5011,33.7964,13739.628209219,0
+FVC.US,D,20210212,000000,33.8194,34.1356,33.8194,34.1356,63865.186850567,0
+FVC.US,D,20210216,000000,34.3017,34.3135,33.9665,34.059,13803.987149817,0
+FVC.US,D,20210217,000000,33.7696,33.8392,33.4315,33.8134,11882.269407899,0
+FVC.US,D,20210218,000000,33.4026,33.7289,33.3678,33.5807,26861.812832077,0
+FVC.US,D,20210219,000000,33.9665,34.1843,33.9665,34.1048,7362.0594393393,0
+FVC.US,D,20210222,000000,33.7,33.9566,33.4812,33.526,8250.0116979019,0
+FVC.US,D,20210223,000000,32.8955,33.3629,32.3894,33.3281,14250.477300215,0
+FVC.US,D,20210224,000000,33.1044,33.8809,33.1044,33.8809,27710.546361212,0
+FVC.US,D,20210225,000000,33.7099,33.7099,32.4789,32.6688,11545.390578207,0
+FVC.US,D,20210226,000000,32.5087,33.161,32.4092,32.817,36245.14524957,0
+FVC.US,D,20210301,000000,33.521,33.8621,33.3331,33.8164,8933.8254417553,0
+FVC.US,D,20210302,000000,34.244,34.244,33.4026,33.4026,16910.311642115,0
+FVC.US,D,20210303,000000,33.2038,33.3748,32.7673,32.8378,6143.2620017653,0
+FVC.US,D,20210304,000000,32.4659,32.7076,31.3681,31.8683,12435.354053663,0
+FVC.US,D,20210305,000000,31.9339,32.3108,31.3193,32.3108,4373.3911353212,0
+FVC.US,D,20210308,000000,32.8528,32.9055,32.2561,32.2561,23097.820415543,0
+FVC.US,D,20210309,000000,32.6876,33.1541,32.6876,32.979,21372.196320759,0
+FVC.US,D,20210310,000000,33.2584,33.3728,33.0447,33.1044,41826.27212955,0
+FVC.US,D,20210311,000000,33.6403,33.9366,33.4713,33.7885,23222.51586295,0
+FVC.US,D,20210312,000000,33.8392,33.9247,33.5807,33.9247,4732.3933508442,0
+FVC.US,D,20210315,000000,33.9009,34.3036,33.7795,34.3036,13352.468957184,0
+FVC.US,D,20210316,000000,34.3335,34.3882,33.9665,34.0431,6603.8306704195,0
+FVC.US,D,20210317,000000,33.5906,34.3454,33.5906,34.2688,9139.9751733581,0
+FVC.US,D,20210318,000000,34.0848,34.2549,33.5508,33.5508,50478.52720619,0
+FVC.US,D,20210319,000000,33.8392,33.8829,33.3629,33.7666,4110.9273306951,0
+FVC.US,D,20210322,000000,33.9376,34.1246,33.7865,33.9406,7470.6651515984,0
+FVC.US,D,20210323,000000,33.6095,33.7318,33.1342,33.1939,25535.41529069,0
+FVC.US,D,20210324,000000,33.4216,33.511,33.0447,33.0447,6226.7275028533,0
+FVC.US,D,20210325,000000,32.807,33.1142,32.4789,33.1142,5915.9944927787,0
+FVC.US,D,20210326,000000,33.1342,33.7427,33.0447,33.7427,45064.331328385,0
+FVC.US,D,20210329,000000,33.3629,33.4415,33.2147,33.3818,7258.4817693144,0
+FVC.US,D,20210330,000000,33.2554,33.5955,33.2554,33.5955,6088.9591456358,0
+FVC.US,D,20210331,000000,33.8889,34.1246,33.8889,33.9088,4581.5520838178,0
+FVC.US,D,20210401,000000,34.3235,34.5104,34.3235,34.5104,7667.7644071796,0
+FVC.US,D,20210405,000000,35.0474,35.0474,34.7004,34.8993,21706.058325111,0
+FVC.US,D,20210406,000000,34.7501,35.127,34.7501,34.939,10685.595356156,0
+FVC.US,D,20210407,000000,34.9013,34.9013,34.6815,34.7601,9365.231465451,0
+FVC.US,D,20210408,000000,34.8098,35.1071,34.7223,35.0524,23224.527079844,0
+FVC.US,D,20210409,000000,35.0077,35.2244,34.9878,35.2244,4126.0114573978,0
+FVC.US,D,20210412,000000,35.2861,35.2861,34.9878,35.2125,12889.889071636,0
+FVC.US,D,20210413,000000,35.0375,35.1996,34.9301,35.1996,13326.323137567,0
+FVC.US,D,20210414,000000,35.127,35.3577,34.9788,35.0167,9698.0878613561,0
+FVC.US,D,20210415,000000,35.0474,35.3508,35.0474,35.3209,18567.554362514,0
+FVC.US,D,20210416,000000,35.3905,35.4551,35.2861,35.3826,27696.467842956,0
+FVC.US,D,20210419,000000,35.0972,35.2264,34.8595,34.954,11399.577353414,0
+FVC.US,D,20210420,000000,34.8296,34.8595,34.3235,34.5413,19744.11624532,0
+FVC.US,D,20210421,000000,34.403,35.0455,34.403,35.0455,12798.378702974,0
+FVC.US,D,20210422,000000,35.0634,35.2801,34.8326,34.9122,8968.0161289479,0
+FVC.US,D,20210423,000000,34.9291,35.5536,34.9291,35.4691,14574.283220099,0
+FVC.US,D,20210426,000000,35.495,35.6829,35.475,35.647,17884.746227107,0
+FVC.US,D,20210427,000000,35.6879,35.7624,35.6033,35.6888,12924.079758829,0
+FVC.US,D,20210428,000000,35.5048,35.6431,35.4551,35.5317,42163.150959243,0
+FVC.US,D,20210429,000000,35.647,35.647,35.4253,35.5635,14740.208613828,0
+FVC.US,D,20210430,000000,35.2961,35.3557,35.0275,35.0733,8167.5518052607,0
+FVC.US,D,20210503,000000,35.0474,35.2961,34.9957,35.1111,7944.3067300615,0
+FVC.US,D,20210504,000000,34.7899,34.8396,34.5612,34.8197,12827.541347932,0
+FVC.US,D,20210505,000000,35.0375,35.127,34.7899,34.95,28661.851951926,0
+FVC.US,D,20210506,000000,34.8715,34.959,34.5821,34.949,10073.179812029,0
+FVC.US,D,20210507,000000,35.1857,35.4353,35.1857,35.4353,4210.4825669326,0
+FVC.US,D,20210510,000000,35.3159,35.4353,34.8793,34.9072,84282.055146825,0
+FVC.US,D,20210511,000000,34.0948,34.8296,34.0948,34.6954,64666.6567827,0
+FVC.US,D,20210512,000000,34.2638,34.3135,33.5707,33.5906,97815.533624441,0
+FVC.US,D,20210513,000000,34.222,34.222,33.7119,33.9973,17470.435547007,0
+FVC.US,D,20210514,000000,34.4617,34.7213,34.4617,34.6506,13678.286093962,0
+FVC.US,D,20210517,000000,34.8098,34.8098,34.3533,34.6159,13347.44091495,0
+FVC.US,D,20210518,000000,34.4229,34.7303,34.2539,34.2539,14650.709462059,0
+FVC.US,D,20210519,000000,33.6802,34.2191,33.6802,34.2191,21051.407226217,0
+FVC.US,D,20210520,000000,34.5314,34.6706,34.3732,34.5881,8329.4547652025,0
+FVC.US,D,20210521,000000,34.7819,34.9182,34.591,34.6308,33001.052400054,0
+FVC.US,D,20210524,000000,34.949,35.0474,34.9092,34.9798,16956.569630671,0
+FVC.US,D,20210525,000000,34.8595,35.1867,34.5064,34.8893,11308.066984752,0
+FVC.US,D,20210526,000000,35.0972,35.1877,34.9977,35.1877,5689.732592239,0
+FVC.US,D,20210527,000000,35.1966,35.5048,35.1966,35.4591,4488.0304982613,0
+FVC.US,D,20210528,000000,35.6431,35.6431,35.3269,35.4303,27023.715792018,0
+FVC.US,D,20210601,000000,35.5536,35.5635,35.3468,35.485,113817.78083906,0
+FVC.US,D,20210602,000000,35.5048,35.5337,35.4054,35.4701,34355.606977952,0
+FVC.US,D,20210603,000000,35.3706,35.3905,35.2165,35.2165,4838.9878462096,0
+FVC.US,D,20210604,000000,35.4054,35.5586,35.3468,35.5586,3315.4910492421,0
+FVC.US,D,20210607,000000,35.4154,35.5028,35.3557,35.5028,3557.8426849313,0
+FVC.US,D,20210608,000000,35.6729,35.7425,35.495,35.669,22001.707208483,0
+FVC.US,D,20210609,000000,35.5536,35.6332,35.4024,35.4024,3712.7063857452,0
+FVC.US,D,20210610,000000,35.475,35.5825,35.306,35.3557,4062.6581252466,0
+FVC.US,D,20210611,000000,35.3458,35.6829,35.3458,35.6829,5109.4965184105,0
+FVC.US,D,20210614,000000,35.8509,35.8509,35.485,35.6113,12315.686648489,0
+FVC.US,D,20210615,000000,35.6928,35.6928,35.4452,35.5337,9690.0429937814,0
+FVC.US,D,20210616,000000,35.495,35.5933,35.4253,35.5337,1200.6964855308,0
+FVC.US,D,20210617,000000,34.6506,35.306,34.6506,35.0872,14564.22713563,0
+FVC.US,D,20210618,000000,34.7998,34.8803,34.6606,34.6606,3984.2206663929,0
+FVC.US,D,20210621,000000,34.7203,35.1966,34.7203,35.0972,24397.066528863,0
+FVC.US,D,20210622,000000,35.1667,35.3508,35.1667,35.3508,5077.3170481115,0
+FVC.US,D,20210623,000000,35.485,35.5138,35.3955,35.4383,4429.7052083444,0
+FVC.US,D,20210624,000000,35.6033,35.8112,35.6033,35.7684,10718.780434902,0
+FVC.US,D,20210625,000000,35.8709,35.9752,35.8609,35.9414,21295.770078799,0
+FVC.US,D,20210628,000000,36.1283,36.1283,35.9006,36.0249,4611.7203372231,0
+FVC.US,D,20210629,000000,36.0299,36.1283,35.9603,36.0588,8227.8883120713,0
+FVC.US,D,20210630,000000,35.9603,36.0588,35.9603,36.0299,7480.7212360668,0
+FVC.US,D,20210701,000000,36.0786,36.1184,35.9802,36.0688,5563.0259279367,0
+FVC.US,D,20210702,000000,36.1781,36.1781,36.0389,36.0986,7777.3757278855,0
+FVC.US,D,20210706,000000,35.9861,35.9861,35.6729,35.8917,4171.2638375057,0
+FVC.US,D,20210707,000000,35.9504,35.9504,35.5088,35.8211,15702.575897457,0
+FVC.US,D,20210708,000000,34.9102,35.475,34.9102,35.3119,7507.8726641316,0
+FVC.US,D,20210709,000000,35.4651,35.9136,35.4651,35.8987,19796.407884555,0
+FVC.US,D,20210712,000000,35.8509,35.9504,35.8311,35.9206,9440.6520989642,0
+FVC.US,D,20210713,000000,35.8112,35.8112,35.5765,35.5765,14254.499734003,0
+FVC.US,D,20210714,000000,35.9006,35.9006,35.3756,35.4094,10233.071555076,0
+FVC.US,D,20210715,000000,35.4452,35.4452,34.959,35.1747,5522.801590063,0
+FVC.US,D,20210716,000000,35.2304,35.2304,34.7133,34.7133,5586.1549222141,0
+FVC.US,D,20210719,000000,34.3235,34.3832,34.0133,34.3404,11492.093330524,0
+FVC.US,D,20210720,000000,34.3444,35.2374,34.3444,35.1966,32221.705853751,0
+FVC.US,D,20210721,000000,35.1966,35.6749,35.1966,35.6749,22867.536081215,0
+FVC.US,D,20210722,000000,35.7027,35.7027,35.4363,35.5238,12845.642299976,0
+FVC.US,D,20210723,000000,35.8907,35.9394,35.6133,35.9394,16491.978528229,0
+FVC.US,D,20210726,000000,35.9593,35.9693,35.8221,35.9006,12016.01533133,0
+FVC.US,D,20210727,000000,35.653,35.653,35.3646,35.485,9484.8988706253,0
+FVC.US,D,20210728,000000,35.6133,35.8807,35.4452,35.8012,12041.155542501,0
+FVC.US,D,20210729,000000,36.1393,36.1393,36.0588,36.0588,18369.449498485,0
+FVC.US,D,20210730,000000,35.7624,36.2278,35.7624,36.0528,11181.36032045,0
+FVC.US,D,20210802,000000,36.1085,36.4267,36.0051,36.0051,4435.7388590255,0
+FVC.US,D,20210803,000000,35.9713,36.2775,35.9713,36.2656,15920.792930422,0
+FVC.US,D,20210804,000000,36.0886,36.2228,36.0011,36.0786,10264.245416929,0
+FVC.US,D,20210805,000000,36.0389,36.3173,36.0389,36.2278,63650.992251389,0
+FVC.US,D,20210806,000000,36.2477,36.5162,36.1681,36.201,16905.283599881,0
+FVC.US,D,20210809,000000,36.0986,36.2775,35.9752,36.1323,12924.079758829,0
+FVC.US,D,20210810,000000,36.3173,36.366,36.198,36.2398,10681.572922369,0
+FVC.US,D,20210811,000000,36.3074,36.5162,36.2178,36.5112,5723.9232794317,0
+FVC.US,D,20210812,000000,36.3959,36.5052,36.2477,36.4565,7959.3908567642,0
+FVC.US,D,20210813,000000,36.3869,36.4555,36.2975,36.3272,4987.8178963424,0
+FVC.US,D,20210816,000000,36.1085,36.2905,36.0916,36.2537,6176.4470805111,0
+FVC.US,D,20210817,000000,35.6431,35.8072,35.5048,35.6332,5295.5340810764,0
+FVC.US,D,20210818,000000,35.6133,35.7892,35.5933,35.7127,20534.524484539,0
+FVC.US,D,20210819,000000,35.2264,35.3955,35.0375,35.2424,9947.4787561732,0
+FVC.US,D,20210820,000000,35.2662,35.5993,35.1599,35.5993,11403.599787202,0
+FVC.US,D,20210823,000000,35.9891,36.1085,35.8211,36.0438,7358.0370055519,0
+FVC.US,D,20210824,000000,36.2577,36.4167,36.2278,36.363,2583.4080999403,0
+FVC.US,D,20210825,000000,36.5212,36.7241,36.4964,36.6405,19464.557097097,0
+FVC.US,D,20210826,000000,36.4545,36.6047,36.3322,36.3322,32013.544905254,0
+FVC.US,D,20210827,000000,36.5848,36.9428,36.5848,36.8453,7402.283777213,0
+FVC.US,D,20210830,000000,36.9627,36.9627,36.8433,36.8433,1585.8445206718,0
+FVC.US,D,20210831,000000,36.6246,36.7141,36.5361,36.5977,3399.962158777,0
+FVC.US,D,20210901,000000,36.6146,36.7141,36.5948,36.6296,4180.3143135273,0
+FVC.US,D,20210902,000000,36.8533,36.903,36.6454,36.7847,6916.5748973877,0
+FVC.US,D,20210903,000000,36.6644,36.8503,36.6644,36.7698,3530.6912568666,0
+FVC.US,D,20210907,000000,36.7041,36.7041,36.4675,36.4764,6073.8750189331,0
+FVC.US,D,20210908,000000,36.3074,36.3074,36.1085,36.2138,6208.6265508101,0
+FVC.US,D,20210909,000000,36.3074,36.4525,36.2318,36.2318,3259.1769762189,0
+FVC.US,D,20210910,000000,36.4157,36.4157,36.0399,36.0399,9659.8747403761,0
+FVC.US,D,20210913,000000,35.9633,36.0986,35.9226,35.9762,8582.868093807,0
+FVC.US,D,20210914,000000,36.1283,36.1283,35.8012,35.8609,2765.4232288189,0
+FVC.US,D,20210915,000000,35.8609,36.2676,35.8211,36.188,3794.1606699395,0
+FVC.US,D,20210916,000000,36.0688,36.357,36.0688,36.357,3277.2779282621,0
+FVC.US,D,20210917,000000,36.188,36.188,35.8112,35.9106,6279.0191420891,0
+FVC.US,D,20210920,000000,35.1966,35.4611,34.9092,34.9092,7696.9270521381,0
+FVC.US,D,20210921,000000,35.4452,35.4452,35.1767,35.3756,20301.223324871,0
+FVC.US,D,20210922,000000,35.4263,35.8509,35.4263,35.841,6635.0045322716,0
+FVC.US,D,20210923,000000,36.2865,36.3084,36.2865,36.3084,497.7761811874,0
+FVC.US,D,20210924,000000,36.0101,36.2965,35.9901,36.2965,4523.2267939008,0
+FVC.US,D,20210927,000000,36.0299,36.4267,36.0299,36.2875,6909.5356382598,0
+FVC.US,D,20210928,000000,36.0786,36.0786,35.4651,35.481,15087.143527989,0
+FVC.US,D,20210929,000000,35.6232,35.6232,35.2563,35.3001,5151.7320731779,0
+FVC.US,D,20210930,000000,35.3458,35.3458,34.8695,34.8695,26044.253164793,0
+FVC.US,D,20211001,000000,34.8793,35.3656,34.6706,35.1966,30452.840595753,0
+FVC.US,D,20211004,000000,34.9192,34.9192,34.5711,34.7053,4536.2997037098,0
+FVC.US,D,20211005,000000,34.7303,35.1667,34.7303,35.0415,3323.5359168169,0
+FVC.US,D,20211006,000000,34.6805,35.0087,34.6805,34.9888,1956.9140375569,0
+FVC.US,D,20211007,000000,35.4651,35.8311,35.4651,35.4701,15088.149136436,0
+FVC.US,D,20211008,000000,35.5835,35.6033,35.306,35.306,3139.5095710446,0
+FVC.US,D,20211011,000000,35.1569,35.5238,35.127,35.1369,5202.01249552,0
+FVC.US,D,20211012,000000,35.2165,35.3656,35.1369,35.2264,4951.6159922561,0
+FVC.US,D,20211013,000000,35.3856,35.5138,35.1767,35.4551,3250.1265001973,0
+FVC.US,D,20211014,000000,35.9901,36.1483,35.9504,36.1175,5498.6669873388,0
+FVC.US,D,20211015,000000,36.3173,36.4764,36.1781,36.2915,10189.830391862,0
+FVC.US,D,20211018,000000,36.2975,36.55,36.2975,36.55,3917.8505089012,0
+FVC.US,D,20211019,000000,36.5361,36.7936,36.5361,36.6484,6265.9462322802,0
+FVC.US,D,20211020,000000,36.6903,36.8931,36.6356,36.8335,28041.391540223,0
+FVC.US,D,20211021,000000,36.923,37.2302,36.8235,37.2302,11748.523484469,0
+FVC.US,D,20211022,000000,37.091,37.4291,37.0721,37.0721,30550.384615097,0
+FVC.US,D,20211025,000000,37.2004,37.3594,37.2004,37.3127,8889.5786700941,0
+FVC.US,D,20211026,000000,37.4141,37.4888,37.1009,37.1208,8006.6544537658,0
+FVC.US,D,20211027,000000,36.8831,36.8831,36.5559,36.6017,2370.2191092095,0
+FVC.US,D,20211028,000000,36.7241,37.1487,36.7241,37.1487,2869.0008988437,0
+FVC.US,D,20211029,000000,37.0224,37.4091,37.0224,37.3396,4052.6020407782,0
+FVC.US,D,20211101,000000,37.4688,37.8349,37.4589,37.7552,11266.837038432,0
+FVC.US,D,20211102,000000,37.795,37.8447,37.6955,37.8329,4616.7483794573,0
+FVC.US,D,20211103,000000,37.8944,38.2067,37.8656,38.2067,8458.1726463984,0
+FVC.US,D,20211104,000000,38.2316,38.6294,38.2316,38.5239,10470.395148532,0
+FVC.US,D,20211105,000000,38.877,38.877,38.5796,38.5796,4600.6586443078,0
+FVC.US,D,20211108,000000,38.8471,39.036,38.7079,38.9665,4982.7898541082,0
+FVC.US,D,20211109,000000,39.1852,39.1852,38.8273,38.9168,5112.513343751,0
+FVC.US,D,20211110,000000,38.867,38.867,38.2226,38.3708,7963.4132905515,0
+FVC.US,D,20211111,000000,38.7476,38.7476,38.5796,38.6154,6361.4790347303,0
+FVC.US,D,20211112,000000,38.9565,38.9963,38.9277,38.9843,3746.8970729379,0
+FVC.US,D,20211115,000000,39.0609,39.0609,38.8273,38.9555,8948.9095684579,0
+FVC.US,D,20211116,000000,39.036,39.2837,39.0301,39.2559,4833.9598039754,0
+FVC.US,D,20211117,000000,39.1444,39.1444,38.9168,39.0182,9157.0705169544,0
+FVC.US,D,20211118,000000,39.0659,39.0659,38.7228,38.7875,7619.4952017312,0
+FVC.US,D,20211119,000000,38.9068,39.0262,38.7486,38.7486,8735.7205777271,0
+FVC.US,D,20211122,000000,38.9465,38.9565,38.5269,38.5269,1713.5567934209,0
+FVC.US,D,20211123,000000,38.3907,38.3907,37.9342,38.3082,3082.1898895745,0
+FVC.US,D,20211124,000000,37.9741,38.4404,37.9541,38.3837,3754.9419405126,0
+FVC.US,D,20211126,000000,37.8349,37.8349,37.4798,37.5285,2996.7131715928,0
+FVC.US,D,20211129,000000,37.7264,38.0725,37.7254,37.9342,2611.5651364519,0
+FVC.US,D,20211130,000000,37.7752,37.7752,36.8841,36.9727,4427.6939914507,0
+FVC.US,D,20211201,000000,37.3496,37.6508,37.2202,37.2202,5232.1807489253,0
+FVC.US,D,20211202,000000,36.4267,37.1556,36.4267,36.9855,8855.3879829015,0
+FVC.US,D,20211203,000000,36.9925,36.9925,36.1194,36.4864,19955.294019157,0
+FVC.US,D,20211206,000000,36.6644,37.0224,36.6644,36.8433,6792.885058426,0
+FVC.US,D,20211207,000000,37.3396,37.9929,37.3396,37.8358,8889.5786700941,0
+FVC.US,D,20211208,000000,37.8646,38.0346,37.8646,38.0346,3279.2891451558,0
+FVC.US,D,20211209,000000,37.795,38.0436,37.5096,37.5136,6112.0881399131,0
+FVC.US,D,20211210,000000,37.8944,37.8944,37.3694,37.5385,5514.7567224883,0
+FVC.US,D,20211213,000000,37.09,37.1407,36.734,37.1009,8392.8080973536,0
+FVC.US,D,20211214,000000,36.6057,36.7141,36.3869,36.5629,4563.4511317746,0
+FVC.US,D,20211215,000000,36.2577,36.9925,36.0051,36.9925,7603.4054665817,0
+FVC.US,D,20211216,000000,37.0622,37.2004,36.2457,36.4048,5935.1010532687,0
+FVC.US,D,20211217,000000,36.3969,36.3969,36.1781,36.188,3311.4686154548,0
+FVC.US,D,20211220,000000,35.3189,35.3398,35.0385,35.2463,13742.645034559,0
+FVC.US,D,20211221,000000,35.9304,36.3869,35.9304,36.357,8645.2158175112,0
+FVC.US,D,20211222,000000,36.3282,36.7638,36.3282,36.7041,6105.0488807852,0
+FVC.US,D,20211223,000000,37.1507,37.1805,37.0462,37.0462,2000.1552007712,0
+FVC.US,D,20211227,000000,37.1277,37.6498,37.1277,37.6498,14159.972539999,0
+FVC.US,D,20211228,000000,37.8358,37.8457,37.44,37.5096,4251.7125132532,0
+FVC.US,D,20211229,000000,37.5385,37.7662,37.5385,37.617,4433.7276421318,0
+FVC.US,D,20211230,000000,37.8259,37.8557,37.6468,37.6468,8632.1429077023,0
+FVC.US,D,20211231,000000,37.608,37.6369,37.3197,37.5485,9587.4709322034,0
+FVC.US,D,20220103,000000,37.8855,37.8855,37.5096,37.796,3676.5044816588,0
+FVC.US,D,20220104,000000,38.1431,38.2713,37.9849,38.2236,2095.6880032213,0
+FVC.US,D,20220105,000000,38.5011,38.5011,37.447,37.447,4714.2923988011,0
+FVC.US,D,20220106,000000,37.6369,37.9253,37.6369,37.8259,9176.1770774445,0
+FVC.US,D,20220107,000000,37.6468,37.6867,37.4191,37.4191,16945.507937755,0
+FVC.US,D,20220110,000000,37.1705,37.2899,36.4665,37.1954,18855.158378311,0
+FVC.US,D,20220111,000000,37.1029,37.8239,37.1029,37.7712,7693.9102267975,0
+FVC.US,D,20220112,000000,37.9949,37.9949,37.608,37.8885,5814.4280396476,0
+FVC.US,D,20220113,000000,37.8954,38.2763,37.5583,37.5583,15144.463209459,0
+FVC.US,D,20220114,000000,37.3694,37.8447,37.3296,37.796,6065.8301513584,0
+FVC.US,D,20220118,000000,37.6667,37.6667,37.0422,37.0422,5394.0837088671,0
+FVC.US,D,20220119,000000,37.0642,37.2491,36.4764,36.4764,30650.945459782,0
+FVC.US,D,20220120,000000,36.4665,37.0075,35.8112,35.8112,14217.292221469,0
+FVC.US,D,20220121,000000,35.3706,35.9304,35.116,35.1727,13196.599647924,0
+FVC.US,D,20220124,000000,34.5999,35.5725,33.2008,35.5725,35977.65340271,0
+FVC.US,D,20220125,000000,35.0365,35.7087,34.938,35.3816,15072.059401286,0
+FVC.US,D,20220126,000000,35.8807,36.0389,35.0167,35.1091,9974.630184238,0
+FVC.US,D,20220127,000000,35.5228,35.8311,34.5204,34.7323,10523.692396214,0
+FVC.US,D,20220128,000000,34.5104,35.2056,34.1634,35.1896,4246.684471019,0
+FVC.US,D,20220131,000000,35.3348,35.9981,35.2394,35.9981,3701.6446928299,0
+FVC.US,D,20220201,000000,35.9802,36.6444,35.9106,36.5848,15663.35716803,0
+FVC.US,D,20220202,000000,36.6444,36.7837,36.2676,36.7409,19275.502709091,0
+FVC.US,D,20220203,000000,36.188,36.4565,35.9354,35.9354,7432.4520306183,0
+FVC.US,D,20220204,000000,35.8311,36.0588,35.7017,35.9583,2546.2005874071,0
+FVC.US,D,20220207,000000,36.0001,36.198,35.9066,35.9066,3585.999721443,0
+FVC.US,D,20220208,000000,35.8012,36.2378,35.8012,36.208,1339.4704511952,0
+FVC.US,D,20220209,000000,36.7439,37.081,36.7439,37.081,5295.5340810764,0
+FVC.US,D,20220210,000000,37.1407,37.2998,36.4068,36.4367,6681.2625208264,0
+FVC.US,D,20220211,000000,36.8335,36.8335,35.9206,36.1483,8268.112649945,0
+FVC.US,D,20220214,000000,36.021,36.0648,35.7117,35.8709,6017.5609459099,0
+FVC.US,D,20220215,000000,35.9206,36.4466,35.9206,36.358,8799.0739098783,0
+FVC.US,D,20220216,000000,36.2477,36.6346,36.2477,36.5411,5072.2890058773,0
+FVC.US,D,20220217,000000,36.3392,36.3392,35.7117,35.8211,6001.4712107604,0
+FVC.US,D,20220218,000000,35.7912,36.0588,35.3557,35.6372,14009.131272973,0
+FVC.US,D,20220222,000000,35.2454,35.5228,34.5999,34.8485,14800.545120638,0
+FVC.US,D,20220223,000000,35.0762,35.126,34.3424,34.3722,10272.290284504,0
+FVC.US,D,20220224,000000,33.8164,35.1002,33.8164,35.1002,6629.9764900374,0
+FVC.US,D,20220225,000000,35.1767,35.7814,35.0802,35.7814,12721.952461013,0
+FVC.US,D,20220228,000000,35.6769,36.1423,35.652,35.9703,4930.4982148724,0
+FVC.US,D,20220301,000000,36.0488,36.208,35.4711,35.6123,20476.199194622,0
+FVC.US,D,20220302,000000,36.1781,36.7738,36.0299,36.6544,10330.61557442,0
+FVC.US,D,20220303,000000,36.5559,36.5649,36.0488,36.188,10423.13155153,0
+FVC.US,D,20220304,000000,35.841,36.0488,35.6222,35.9504,9823.7889172115,0
+FVC.US,D,20220307,000000,35.9206,35.9206,34.9082,34.9082,4608.7035118825,0
+FVC.US,D,20220308,000000,34.9281,35.6103,34.9182,35.0762,7063.3937306268,0
+FVC.US,D,20220309,000000,35.5725,35.7714,35.484,35.5327,36090.281548757,0
+FVC.US,D,20220310,000000,35.5028,35.7316,35.2454,35.6918,5147.7096393905,0
+FVC.US,D,20220311,000000,35.7415,35.7415,35.1857,35.1857,14580.31687078,0
+FVC.US,D,20220314,000000,34.8386,34.9182,34.064,34.223,7510.8894894721,0
+FVC.US,D,20220315,000000,33.9059,34.4806,33.876,34.4219,31705.828720521,0
+FVC.US,D,20220316,000000,34.9808,34.9808,34.5204,34.8715,20971.964158916,0
+FVC.US,D,20220317,000000,35.0365,35.841,35.0365,35.84,14816.634855789,0
+FVC.US,D,20220318,000000,35.7117,35.8311,35.5924,35.8311,2577.3744492592,0
+FVC.US,D,20220321,000000,36.1483,36.5649,36.1483,36.2895,5740.0130145812,0
+FVC.US,D,20220322,000000,36.5838,36.5838,36.2935,36.5351,3044.9823770413,0
+FVC.US,D,20220323,000000,36.6336,36.7141,36.4764,36.5789,9217.407023765,0
+FVC.US,D,20220324,000000,36.7031,36.8235,36.6246,36.8235,12790.333835399,0
+FVC.US,D,20220325,000000,36.7837,37.2014,36.7539,37.2014,8705.5523243218,0
+FVC.US,D,20220328,000000,36.7351,36.7439,36.5152,36.7439,10810.290803565,0
+FVC.US,D,20220329,000000,36.6544,37.1517,36.3661,37.1517,8135.3723349617,0
+FVC.US,D,20220330,000000,37.3585,37.3585,36.8235,37.0025,4228.5835189758,0
+FVC.US,D,20220331,000000,36.9627,37.0521,36.4469,36.4469,9859.9908212979,0
+FVC.US,D,20220401,000000,36.7439,36.8682,36.3859,36.7241,2681.9577277309,0
+FVC.US,D,20220404,000000,36.6444,36.7936,36.5252,36.7241,3606.1118903798,0
+FVC.US,D,20220405,000000,36.4555,36.4605,36.018,36.0876,67150.509646403,0
+FVC.US,D,20220406,000000,35.7395,35.8291,35.4157,35.5615,8113.2489491312,0
+FVC.US,D,20220407,000000,35.7694,35.7694,35.3219,35.7296,3915.8392920075,0
+FVC.US,D,20220408,000000,36.1869,36.376,36.1869,36.376,4759.544778909,0
+FVC.US,D,20220411,000000,35.8291,36.0976,35.8291,35.8788,18777.726527903,0
+FVC.US,D,20220412,000000,36.5848,36.6346,36.0678,36.0678,25512.286296413,0
+FVC.US,D,20220413,000000,36.5749,36.7439,36.386,36.7041,7977.4918088073,0
+FVC.US,D,20220414,000000,36.9627,36.9627,36.7241,36.7735,94483.95284005,0
+FVC.US,D,20220418,000000,36.903,37.0234,36.7936,36.9627,11708.299146596,0
+FVC.US,D,20220419,000000,36.7837,37.3903,36.7837,37.3406,146868.10805301,0
+FVC.US,D,20220420,000000,37.4003,37.6512,37.2909,37.4599,12201.047285549,0
+FVC.US,D,20220421,000000,38.4145,38.4145,36.4367,36.5252,88175.771053002,0
+FVC.US,D,20220422,000000,36.5948,36.5948,35.4313,35.5134,8733.7093608334,0
+FVC.US,D,20220425,000000,35.0037,35.1329,33.9098,34.8843,8537.615713699,0
+FVC.US,D,20220426,000000,35.1032,35.2026,34.6159,34.6159,12364.961462384,0
+FVC.US,D,20220427,000000,34.8148,35.2721,34.5959,34.9242,22565.853547162,0
+FVC.US,D,20220428,000000,34.6467,35.7694,34.6258,35.5208,19077.397845063,0
+FVC.US,D,20220429,000000,35.7197,36.0022,34.775,34.8545,15598.998227432,0
+FVC.US,D,20220502,000000,34.944,35.0733,34.249,35.0235,13583.758899958,0
+FVC.US,D,20220503,000000,35.2821,35.839,35.2739,35.7843,15915.764888188,0
+FVC.US,D,20220504,000000,36.0776,37.1019,35.7395,37.1019,14627.580467781,0
+FVC.US,D,20220505,000000,36.8135,36.8135,35.8403,36.1473,7630.5568946464,0
+FVC.US,D,20220506,000000,35.8194,36.3362,35.6013,36.3362,10737.886995392,0
+FVC.US,D,20220509,000000,35.4114,35.4114,34.3797,34.3797,3070.1225882124,0
+FVC.US,D,20220510,000000,34.934,34.934,33.701,34.2821,6795.9018837665,0
+FVC.US,D,20220511,000000,34.407,35.3716,34.1485,34.2269,11404.605395649,0
+FVC.US,D,20220512,000000,33.9198,34.4866,33.5916,34.1961,68753.449510672,0
+FVC.US,D,20220513,000000,35.1751,35.3816,34.9937,35.1877,11427.734389927,0
+FVC.US,D,20220516,000000,35.3616,35.6124,35.3219,35.5208,15351.618549508,0
+FVC.US,D,20220517,000000,35.7594,35.9881,35.67,35.9881,379099.3003332,0
+FVC.US,D,20220518,000000,35.7892,35.7892,34.7958,35.0137,24277.399123689,0
+FVC.US,D,20220519,000000,34.6556,35.1827,34.606,34.9027,6209.6321592569,0
+FVC.US,D,20220520,000000,35.0733,35.0733,34.412,34.8772,11052.642439254,0
+FVC.US,D,20220523,000000,35.0335,35.5188,35.0335,35.481,11989.869511712,0
+FVC.US,D,20220524,000000,35.2463,35.4611,34.8745,35.3547,45738.08898777,0
+FVC.US,D,20220525,000000,35.2424,35.9086,35.2424,35.8054,330394.66642724,0
+FVC.US,D,20220526,000000,35.9864,36.3163,35.9864,36.2467,12432.337228323,0
+FVC.US,D,20220527,000000,36.3561,36.8433,36.3561,36.8433,41458.219438006,0
+FVC.US,D,20220531,000000,36.7837,36.8633,36.4555,36.4555,20910.622043659,0
+FVC.US,D,20220601,000000,36.8036,36.8036,36.2865,36.6942,6891.4346862167,0
+FVC.US,D,20220602,000000,36.8036,36.8623,36.5451,36.7837,8691.473806066,0
+FVC.US,D,20220603,000000,36.7339,36.8533,36.6256,36.8335,12720.946852567,0
+FVC.US,D,20220606,000000,36.8533,36.9478,36.8046,36.8533,7452.5641995552,0
+FVC.US,D,20220607,000000,36.7758,37.2411,36.7758,37.2113,11941.600306263,0
+FVC.US,D,20220608,000000,37.3108,37.3108,36.8931,36.9428,18520.290765512,0
+FVC.US,D,20220609,000000,37.0721,37.0721,36.5252,36.5252,7925.2001695715,0
+FVC.US,D,20220610,000000,36.2219,36.2732,35.9583,36.0776,11617.79438638,0
+FVC.US,D,20220613,000000,35.1926,35.5705,35.0037,35.1032,19626.46005704,0
+FVC.US,D,20220614,000000,35.2921,35.481,34.9748,35.2424,13627.000063172,0
+FVC.US,D,20220615,000000,35.3219,35.3219,35.0236,35.0722,14985.577074858,0
+FVC.US,D,20220616,000000,34.3168,34.4767,34.0888,34.1087,42803.723539882,0
+FVC.US,D,20220617,000000,34.0888,34.1783,33.5916,33.7308,36538.782916049,0
+FVC.US,D,20220621,000000,34.0291,34.3772,34.0291,34.2977,46672.299234888,0
+FVC.US,D,20220622,000000,33.6215,33.9098,33.6215,33.691,12027.077024245,0
+FVC.US,D,20220623,000000,33.7706,33.8402,33.3032,33.4203,18298.051298759,0
+FVC.US,D,20220624,000000,33.5322,34.0131,33.5322,33.8909,14632.236310045,0
+FVC.US,D,20220627,000000,34.0205,34.2496,34.0205,34.12,60390.463541747,0
+FVC.US,D,20220628,000000,34.429,34.429,34.1301,34.1988,24788.800585058,0
+FVC.US,D,20220629,000000,34.3692,34.3792,33.9108,33.9806,360830.48578932,0
+FVC.US,D,20220630,000000,33.7614,33.9108,33.6613,33.8012,254386.76192656,0
+FVC.US,D,20220701,000000,33.6916,33.9507,33.5332,33.9507,35495.290482313,0
+FVC.US,D,20220705,000000,33.4227,33.5521,33.2133,33.4724,21566.517422617,0
+FVC.US,D,20220706,000000,33.5222,33.5471,33.2233,33.4823,27551.474377086,0
+FVC.US,D,20220707,000000,33.8311,33.9507,33.7524,33.8012,10825.90805245,0
+FVC.US,D,20220708,000000,33.8261,33.9397,33.7714,33.8212,19758.185358239,0
+FVC.US,D,20220711,000000,34.1201,34.1201,33.5521,33.6518,20771.734406531,0
+FVC.US,D,20220712,000000,33.4928,33.6717,33.4226,33.5023,13990.990922066,0
+FVC.US,D,20220713,000000,33.5307,33.7016,33.4226,33.582,12689.433381834,0
+FVC.US,D,20220714,000000,33.0837,33.3229,33.0639,33.2033,42041.211712025,0
+FVC.US,D,20220715,000000,33.4226,33.592,33.3329,33.5121,136718.73498941,0
+FVC.US,D,20220718,000000,33.8212,33.9796,33.7315,33.7713,20968.423132734,0
+FVC.US,D,20220719,000000,33.9507,34.2795,33.9308,34.15,11678.89487527,0
+FVC.US,D,20220720,000000,34.2198,34.4191,34.1301,34.4191,70766.797362875,0
+FVC.US,D,20220721,000000,34.0504,34.3025,33.9507,34.1998,19980.965446081,0
+FVC.US,D,20220722,000000,34.2795,34.3892,34.1209,34.1305,7986.9672033228,0
+FVC.US,D,20220725,000000,34.2696,34.6283,34.2696,34.5653,6606.1320642636,0
+FVC.US,D,20220726,000000,34.6682,34.7469,34.3892,34.5785,20432.546705221,0
+FVC.US,D,20220727,000000,34.5386,34.9572,34.4988,34.8774,19212.273791634,0
+FVC.US,D,20220728,000000,35.0269,35.0628,34.6881,34.9572,8554.95607593,0
+FVC.US,D,20220729,000000,35.2561,35.5252,35.2561,35.5152,9114.9168372636,0
+FVC.US,D,20220801,000000,35.1764,35.3448,35.1316,35.2362,22710.523279105,0
+FVC.US,D,20220802,000000,35.2063,35.3657,35.0967,35.1864,9293.5423131012,0
+FVC.US,D,20220803,000000,35.1664,35.1664,34.8974,35.0568,23913.736456236,0
+FVC.US,D,20220804,000000,34.9073,34.9073,34.5984,34.5984,43031.679940405,0
+FVC.US,D,20220805,000000,34.7678,34.977,34.7678,34.9472,21738.11830109,0
+FVC.US,D,20220808,000000,35.0242,35.1166,34.8774,34.8774,17997.018447593,0
+FVC.US,D,20220809,000000,35.0668,35.1963,35.007,35.1266,52982.523864032,0
+FVC.US,D,20220810,000000,35.3548,35.4454,35.1515,35.286,29997.037773806,0
+FVC.US,D,20220811,000000,35.6647,35.8939,35.6349,35.7444,62680.482282541,0
+FVC.US,D,20220812,000000,35.8341,35.9138,35.6557,35.844,11432.030453606,0
+FVC.US,D,20220815,000000,35.3757,35.7942,35.3458,35.7273,76557.072618959,0
+FVC.US,D,20220816,000000,35.864,35.9736,35.7245,35.8889,15598.620204605,0
+FVC.US,D,20220817,000000,35.8042,35.8341,35.6248,35.8142,5432.0207904996,0
+FVC.US,D,20220818,000000,35.9809,36.2327,35.9809,36.1788,11334.689604414,0
+FVC.US,D,20220819,000000,35.8939,36.0433,35.8889,35.9635,4701.462664602,0
+FVC.US,D,20220822,000000,35.5351,35.864,35.5351,35.7344,12092.34260586,0
+FVC.US,D,20220823,000000,35.864,36.3024,35.864,36.1928,3130.963396704,0
+FVC.US,D,20220824,000000,36.1928,36.4121,36.1829,36.3796,12339.207027523,0
+FVC.US,D,20220825,000000,36.4021,36.6612,36.4021,36.6014,10756.665592715,0
+FVC.US,D,20220826,000000,36.639,36.706,36.1131,36.1785,12289.031332063,0
+FVC.US,D,20220829,000000,35.9636,36.432,35.9636,36.2239,9133.9836015384,0
+FVC.US,D,20220830,000000,35.7643,35.7643,35.3857,35.4953,26592.115079891,0
+FVC.US,D,20220831,000000,35.296,35.6746,34.8675,35.4444,43810.406733944,0
+FVC.US,D,20220901,000000,35.2461,35.2461,34.8276,35.0111,10107.392093462,0
+FVC.US,D,20220902,000000,35.2471,35.5341,35.1017,35.2561,8887.1191798752,0
+FVC.US,D,20220906,000000,35.3937,35.3937,34.9795,35.0269,16717.538213363,0
+FVC.US,D,20220907,000000,34.7479,35.2063,34.7479,35.1395,58781.830745299,0
+FVC.US,D,20220908,000000,35.0867,35.3348,34.9572,35.3159,32411.492239342,0
+FVC.US,D,20220909,000000,35.4753,35.7643,35.4753,35.6987,14577.043045039,0
+FVC.US,D,20220912,000000,35.7942,36.0633,35.7942,35.893,17720.048608654,0
+FVC.US,D,20220913,000000,35.6573,35.6573,35.2163,35.2627,96589.217274409,0
+FVC.US,D,20220914,000000,35.3757,35.5451,35.2098,35.3435,24768.730306874,0
+FVC.US,D,20220915,000000,35.2461,35.3059,35.007,35.0468,18136.506880972,0
+FVC.US,D,20220916,000000,34.7479,34.7479,34.3593,34.6482,17820.399999574,0
+FVC.US,D,20220919,000000,34.1899,34.8974,34.14,34.7878,30679.427232062,0
+FVC.US,D,20220920,000000,34.4788,34.7778,34.439,34.6383,51932.848315009,0
+FVC.US,D,20220921,000000,34.8077,34.9073,34.3194,34.327,24052.221375706,0
+FVC.US,D,20220922,000000,34.3892,34.3892,34.0404,34.15,24171.6395309,0
+FVC.US,D,20220923,000000,33.51,33.51,33.05,33.17,158526,0
+FVC.US,D,20220926,000000,33.02,33.39,32.82,32.8376,15948,0
+FVC.US,D,20220927,000000,33.22,33.22,32.83,32.9556,122461,0
+FVC.US,D,20220928,000000,33.14,33.83,33.0141,33.7609,30058,0
+FVC.US,D,20220929,000000,33.33,33.61,33.21,33.4969,47589,0
+FVC.US,D,20220930,000000,33.46,33.679,33.309,33.424,20545,0
+FVC.US,D,20221003,000000,33.8601,34.28,33.8601,34.28,10039,0
+FVC.US,D,20221004,000000,34.83,35.09,34.83,35.09,42663,0
+FVC.US,D,20221005,000000,34.74,35.28,34.73,35.07,36182,0
+FVC.US,D,20221006,000000,35.13,35.2,35.015,35.13,6717,0
+FVC.US,D,20221007,000000,34.95,35.05,34.66,34.7495,20498,0
+FVC.US,D,20221010,000000,34.96,34.96,34.52,34.6697,12559,0
+FVC.US,D,20221011,000000,34.4,34.93,34.3526,34.45,15969,0
+FVC.US,D,20221012,000000,34.4404,34.84,34.4,34.76,45632,0
+FVC.US,D,20221013,000000,34.32,35.39,34.32,35.2922,54258,0
+FVC.US,D,20221014,000000,35.285,35.33,34.35,34.35,10858,0
+FVC.US,D,20221017,000000,34.74,34.75,34.59,34.61,54069,0
+FVC.US,D,20221018,000000,34.74,34.9,34.74,34.87,5695,0
+FVC.US,D,20221019,000000,34.8,34.91,34.765,34.8482,168287,0
+FVC.US,D,20221020,000000,34.875,35.02,34.71,34.805,10820,0
+FVC.US,D,20221021,000000,34.73,35.06,34.73,35.03,36992,0
+FVC.US,D,20221024,000000,35.16,35.26,34.991,35.09,260198,0
+FVC.US,D,20221025,000000,34.876,35.4499,34.876,35.1756,177724,0
+FVC.US,D,20221026,000000,35.275,35.43,35.23,35.2894,50111,0
+FVC.US,D,20221027,000000,35.4,35.52,35.28,35.305,22294,0
+FVC.US,D,20221028,000000,35.28,35.42,35.22,35.32,13220,0
+FVC.US,D,20221031,000000,35.59,35.59,35.32,35.4053,13186,0
+FVC.US,D,20221101,000000,35.6,35.6,35.37,35.4518,190177,0
+FVC.US,D,20221102,000000,35.42,35.4912,35.22,35.32,13332,0
+FVC.US,D,20221103,000000,35.25,35.4,35.171,35.23,38924,0
+FVC.US,D,20221104,000000,35.5,35.5,35.36,35.36,173126,0
+FVC.US,D,20221107,000000,35.52,35.6,35.4732,35.55,88306,0
+FVC.US,D,20221108,000000,35.525,35.63,35.46,35.5619,11336,0
+FVC.US,D,20221109,000000,35.1,35.92,35.1,35.23,27190,0
+FVC.US,D,20221110,000000,35.48,35.64,35.44,35.53,15415,0
+FVC.US,D,20221111,000000,35.69,35.77,35.6,35.7058,9348,0
+FVC.US,D,20221114,000000,35.734,35.8399,35.665,35.72,11773,0
+FVC.US,D,20221115,000000,35.79,35.79,35.6847,35.75,13699,0
+FVC.US,D,20221116,000000,35.61,35.71,35.6079,35.61,23108,0
+FVC.US,D,20221117,000000,35.53,35.65,35.45,35.65,7785,0
+FVC.US,D,20221118,000000,35.61,35.64,35.45,35.64,20166,0
+FVC.US,D,20221121,000000,35.48,35.619,35.41,35.61,5383,0
+FVC.US,D,20221122,000000,35.6501,35.83,35.6501,35.8,157293,0
+FVC.US,D,20221123,000000,35.84,35.84,35.68,35.7571,10401,0
+FVC.US,D,20221125,000000,35.84,35.84,35.755,35.77,5478,0
+FVC.US,D,20221128,000000,35.66,35.69,35.5,35.535,23682,0
+FVC.US,D,20221129,000000,35.58,35.72,35.56,35.6206,45007,0
+FVC.US,D,20221130,000000,35.77,35.79,35.471,35.74,63334,0
+FVC.US,D,20221201,000000,35.75,35.83,35.65,35.65,118022,0
+FVC.US,D,20221202,000000,35.66,35.76,35.61,35.71,12211,0
+FVC.US,D,20221205,000000,35.77,35.77,35.41,35.64,18038,0
+FVC.US,D,20221206,000000,35.445,35.47,35.24,35.29,177902,0
+FVC.US,D,20221207,000000,35.27,35.399,35.24,35.24,75614,0
+FVC.US,D,20221208,000000,35.44,35.44,35.2401,35.267,35442,0
+FVC.US,D,20221209,000000,35.29,35.29,35.12,35.22,23956,0
+FVC.US,D,20221212,000000,35.14,35.439,35.12,35.3876,14054,0
+FVC.US,D,20221213,000000,35.76,35.76,35.48,35.5665,28884,0
+FVC.US,D,20221214,000000,35.61,35.64,35.43,35.4899,35048,0
+FVC.US,D,20221215,000000,35.34,35.359,35.18,35.295,12600,0
+FVC.US,D,20221216,000000,35.13,35.28,35,35.28,44968,0
+FVC.US,D,20221219,000000,35.17,35.2199,34.95,35.1,24180,0
+FVC.US,D,20221220,000000,34.98,35.25,34.98,35.14,17574,0
+FVC.US,D,20221221,000000,35.26,35.45,35.26,35.375,166528,0
+FVC.US,D,20221222,000000,35.31,35.31,34.95,35.15,10322,0
+FVC.US,D,20221223,000000,34.98,35.17,34.971,35.17,14109,0
+FVC.US,D,20221227,000000,35.17,35.2497,35.14,35.1812,20969,0
+FVC.US,D,20221228,000000,35.11,35.135,34.81,34.865,23789,0
+FVC.US,D,20221229,000000,34.92,35.19,34.92,35.035,26359,0
+FVC.US,D,20221230,000000,34.86,35.03,34.86,35.015,32379,0
+FVC.US,D,20230103,000000,35,35.125,34.66,34.7,5693,0
+FVC.US,D,20230104,000000,34.64,35.02,34.64,35.02,19790,0
+FVC.US,D,20230105,000000,34.74,34.9,34.67,34.78,160120,0
+FVC.US,D,20230106,000000,35.09,35.24,35.0821,35.172,17596,0
+FVC.US,D,20230109,000000,35.3,35.44,35.23,35.245,24662,0
+FVC.US,D,20230110,000000,35.21,35.33,35.11,35.2956,22138,0
+FVC.US,D,20230111,000000,35.37,35.49,35.29,35.415,39462,0
+FVC.US,D,20230112,000000,35.56,35.7,35.46,35.61,39839,0
+FVC.US,D,20230113,000000,35.56,35.69,35.515,35.655,48486,0
+FVC.US,D,20230117,000000,35.61,35.78,35.52,35.52,34731,0
+FVC.US,D,20230118,000000,35.56,35.76,35.27,35.4,27541,0
+FVC.US,D,20230119,000000,35.19,35.42,35.14,35.26,55564,0
+FVC.US,D,20230120,000000,35.27,35.55,35.27,35.52,16551,0
+FVC.US,D,20230123,000000,35.56,35.8,35.56,35.73,20361,0
+FVC.US,D,20230124,000000,35.77,35.77,35.56,35.56,34016,0
+FVC.US,D,20230125,000000,35.6,35.7,35.47,35.6764,225757,0
+FVC.US,D,20230126,000000,35.85,35.98,35.63,35.9204,19925,0
+FVC.US,D,20230127,000000,35.98,36.02,35.8626,35.9,58715,0
+FVC.US,D,20230130,000000,35.79,35.8,35.45,35.4937,10950,0
+FVC.US,D,20230131,000000,35.4,35.8,35.39,35.72,76705,0
+FVC.US,D,20230201,000000,35.72,35.95,35.39,35.7601,28127,0
+FVC.US,D,20230202,000000,35.87,35.87,35.53,35.6709,47549,0
+FVC.US,D,20230203,000000,35.71,35.75,35.49,35.61,15361,0
+FVC.US,D,20230206,000000,35.43,35.53,35.23,35.3172,67978,0
+FVC.US,D,20230207,000000,35.39,35.69,35.23,35.6393,23424,0
+FVC.US,D,20230208,000000,35.58,35.67,35.2805,35.46,15760,0
+FVC.US,D,20230209,000000,35.45,35.51,35.15,35.15,52709,0
+FVC.US,D,20230210,000000,35.1,35.73,35.1,35.61,14142,0
+FVC.US,D,20230213,000000,35.52,35.94,35.44,35.885,7553,0
+FVC.US,D,20230214,000000,35.68,36,35.54,35.9191,17463,0
+FVC.US,D,20230215,000000,35.64,35.94,35.56,35.8718,8783,0
+FVC.US,D,20230216,000000,35.53,36.05,35.53,35.6,11936,0
+FVC.US,D,20230217,000000,35.34,35.46,35.205,35.31,55020,0
+FVC.US,D,20230221,000000,35.27,35.27,34.73,34.89,39070,0
+FVC.US,D,20230222,000000,34.82,35.3,34.75,34.75,279039,0
+FVC.US,D,20230223,000000,35.18,35.42,34.79,35.125,385675,0
+FVC.US,D,20230224,000000,34.73,35.14,34.56,35,11083,0
+FVC.US,D,20230227,000000,35.08,35.421,35.08,35.235,15429,0
+FVC.US,D,20230228,000000,35.27,35.42,34.98,34.98,20406,0
+FVC.US,D,20230301,000000,34.97,35.4799,34.97,35.29,58609,0
+FVC.US,D,20230302,000000,35.1044,35.68,35.1044,35.68,84023,0
+FVC.US,D,20230303,000000,35.71,36.19,35.49,36.065,7449,0
+FVC.US,D,20230306,000000,36.12,36.12,35.55,35.685,15426,0
+FVC.US,D,20230307,000000,35.65,35.65,35.001,35.1003,11286,0
+FVC.US,D,20230308,000000,35.07,35.31,34.8401,35.13,23007,0
+FVC.US,D,20230309,000000,35.15,35.15,34.08,34.09,27101,0
+FVC.US,D,20230310,000000,33.79,33.87,33.19,33.19,16477,0
+FVC.US,D,20230313,000000,32.61,33.27,30.12,32.5,28930,0
+FVC.US,D,20230314,000000,33.08,33.4125,32.6231,33.04,17439,0
+FVC.US,D,20230315,000000,32.27,32.27,31.41,31.87,28875,0
+FVC.US,D,20230316,000000,31.69,32.42,31.6519,32.39,27762,0
+FVC.US,D,20230317,000000,32.08,32.08,31.56,31.56,13758,0
+FVC.US,D,20230320,000000,32.2,32.43,32.13,32.27,6387,0
+FVC.US,D,20230321,000000,32.79,32.97,32.711,32.8,8664,0
+FVC.US,D,20230322,000000,32.87,32.8962,32.26,32.26,15557,0
+FVC.US,D,20230323,000000,32.37,32.62,31.85,31.9799,20101,0
+FVC.US,D,20230324,000000,31.77,32.11,31.3919,32.11,25801,0
+FVC.US,D,20230327,000000,32.175,32.27,31.99,32.04,13886,0
+FVC.US,D,20230328,000000,32.13,32.21,32.06,32.21,47758,0
+FVC.US,D,20230329,000000,32.43,32.53,32.351,32.53,8687,0
+FVC.US,D,20230330,000000,32.69,32.78,32.52,32.66,279526,0
+FVC.US,D,20230331,000000,32.77,32.98,32.75,32.98,19438,0
+FVC.US,D,20230403,000000,32.89,33.01,32.7401,33.01,39374,0
+FVC.US,D,20230404,000000,32.87,32.87,32.46,32.52,20116,0
+FVC.US,D,20230405,000000,32.38,32.38,32.14,32.29,14418,0
+FVC.US,D,20230406,000000,32.2799,32.37,32.21,32.275,20816,0
+FVC.US,D,20230410,000000,32.35,32.55,32.341,32.47,13520,0
+FVC.US,D,20230411,000000,32.53,32.8,32.51,32.76,12810,0
+FVC.US,D,20230412,000000,32.73,32.81,32.5,32.5,13211,0
+FVC.US,D,20230413,000000,32.52,32.76,32.49,32.7,13799,0
+FVC.US,D,20230414,000000,32.68,32.7,32.461,32.6,17933,0
+FVC.US,D,20230417,000000,32.6486,32.69,32.55,32.665,15584,0
+FVC.US,D,20230418,000000,32.69,32.82,32.65,32.755,7338,0
+FVC.US,D,20230419,000000,32.59,32.6787,32.55,32.635,25495,0
+FVC.US,D,20230420,000000,32.57,32.79,32.57,32.645,6482,0
+FVC.US,D,20230421,000000,32.55,32.59,32.48,32.54,41522,0
+FVC.US,D,20230424,000000,32.53,32.635,32.5,32.6,45179,0
+FVC.US,D,20230425,000000,32.45,32.45,32.22,32.22,6209,0
+FVC.US,D,20230426,000000,32.32,32.32,32.0811,32.21,13859,0
+FVC.US,D,20230427,000000,32.12,32.34,32.03,32.33,9599,0
+FVC.US,D,20230428,000000,32.52,32.5758,32.46,32.53,11929,0
+FVC.US,D,20230501,000000,32.53,32.72,32.53,32.63,15223,0
+FVC.US,D,20230502,000000,32.52,32.56,32.3248,32.47,19652,0
+FVC.US,D,20230503,000000,32.5,32.689,32.5,32.5,6075,0
+FVC.US,D,20230504,000000,32.26,32.29,32.151,32.19,15119,0
+FVC.US,D,20230505,000000,32.55,32.63,32.3201,32.5409,7689,0
+FVC.US,D,20230508,000000,32.45,32.5499,32.44,32.45,10495,0
+FVC.US,D,20230509,000000,32.375,32.44,32.3201,32.3934,215292,0
+FVC.US,D,20230510,000000,32.59,32.59,32.14,32.39,15332,0
+FVC.US,D,20230511,000000,32.2,32.31,32.16,32.24,39815,0
+FVC.US,D,20230512,000000,32.3,32.3,32.12,32.23,23761,0
+FVC.US,D,20230515,000000,32.23,32.49,32.23,32.41,40375,0
+FVC.US,D,20230516,000000,32.28,32.3248,32.231,32.24,11680,0
+FVC.US,D,20230517,000000,32.3319,32.54,32.3177,32.52,8609,0
+FVC.US,D,20230518,000000,32.38,32.73,32.38,32.73,14773,0
+FVC.US,D,20230519,000000,32.62,32.63,32.47,32.5,19904,0
+FVC.US,D,20230522,000000,32.46,32.5546,32.45,32.46,23771,0
+FVC.US,D,20230523,000000,32.49,32.49,32.15,32.42,18099,0
+FVC.US,D,20230524,000000,32.18,32.18,32.025,32.08,40616,0
+FVC.US,D,20230525,000000,32.14,32.3,32.1214,32.29,20429,0
+FVC.US,D,20230526,000000,32.39,32.5486,32.33,32.49,34053,0
+FVC.US,D,20230530,000000,32.46,32.51,32.35,32.43,13855,0
+FVC.US,D,20230531,000000,32.31,32.31,32.17,32.21,31494,0
+FVC.US,D,20230601,000000,32.31,32.4024,32.13,32.38,24895,0
+FVC.US,D,20230602,000000,32.6214,32.84,32.6101,32.82,20886,0
+FVC.US,D,20230605,000000,32.65,32.75,32.56,32.69,5730,0
+FVC.US,D,20230606,000000,32.49,32.91,32.49,32.8,20834,0
+FVC.US,D,20230607,000000,32.81,33.09,32.81,32.96,27309,0
+FVC.US,D,20230608,000000,32.95,33.07,32.88,33.07,8577,0
+FVC.US,D,20230609,000000,32.95,33.0065,32.89,32.96,13323,0
+FVC.US,D,20230612,000000,32.92,33.22,32.92,33.21,8093,0
+FVC.US,D,20230613,000000,33.24,33.43,33.24,33.33,17079,0
+FVC.US,D,20230614,000000,33.415,33.51,33.2,33.3723,9388,0
+FVC.US,D,20230615,000000,33.2,33.565,33.2,33.49,12353,0
+FVC.US,D,20230616,000000,33.46,33.52,33.39,33.48,26113,0
+FVC.US,D,20230620,000000,33.36,33.3894,33.27,33.31,24548,0
+FVC.US,D,20230621,000000,33.26,33.37,33.16,33.28,85786,0
+FVC.US,D,20230622,000000,33.13,33.29,33.12,33.21,33921,0
+FVC.US,D,20230623,000000,33.04,33.1699,32.995,33.11,9381,0
+FVC.US,D,20230626,000000,33.31,33.32,33.03,33.14,13871,0
+FVC.US,D,20230627,000000,33.018,33.38,32.991,33.3667,11795,0
+FVC.US,D,20230628,000000,33.36,33.43,33.2669,33.336,7151,0
+FVC.US,D,20230629,000000,33.44,33.48,33.28,33.46,31532,0
+FVC.US,D,20230630,000000,33.67,33.7,33.521,33.61,23496,0
+FVC.US,D,20230703,000000,33.72,33.77,33.545,33.77,8792,0
+FVC.US,D,20230705,000000,33.471,33.59,33.355,33.49,12519,0
+FVC.US,D,20230706,000000,33.225,33.2699,33.08,33.25,12122,0
+FVC.US,D,20230707,000000,33.21,33.54,33.21,33.3681,16336,0
+FVC.US,D,20230710,000000,33.3,33.6094,33.3,33.58,10612,0
+FVC.US,D,20230711,000000,33.62,33.79,33.62,33.79,5612,0
+FVC.US,D,20230712,000000,34.16,34.16,33.89,34.08,19776,0
+FVC.US,D,20230713,000000,34.06,34.27,34.04,34.19,10012,0
+FVC.US,D,20230714,000000,34.17,34.18,33.99,34.0425,21937,0
+FVC.US,D,20230717,000000,34.1746,34.3,34.16,34.19,12202,0
+FVC.US,D,20230718,000000,34.14,34.39,34.14,34.32,7201,0
+FVC.US,D,20230719,000000,34.49,34.49,34.33,34.37,33449,0
+FVC.US,D,20230720,000000,34.23,34.23,34.05,34.05,26322,0
+FVC.US,D,20230721,000000,34.18,34.19,34.07,34.12,19867,0
+FVC.US,D,20230724,000000,34.145,34.15,34.04,34.07,21038,0
+FVC.US,D,20230725,000000,34.183,34.29,34,34.16,7903,0
+FVC.US,D,20230726,000000,34.01,34.2,34.01,34.16,19238,0
+FVC.US,D,20230727,000000,34.32,34.47,34.061,34.08,18995,0
+FVC.US,D,20230728,000000,34.41,34.48,34.31,34.46,17674,0
+FVC.US,D,20230731,000000,34.56,34.65,34.44,34.65,10803,0
+FVC.US,D,20230801,000000,34.37,34.5165,34.36,34.43,73467,0
+FVC.US,D,20230802,000000,33.941,33.9878,33.831,33.84,10851,0
+FVC.US,D,20230803,000000,33.58,33.82,33.57,33.65,241665,0
+FVC.US,D,20230804,000000,33.92,33.9819,33.64,33.64,10656,0
+FVC.US,D,20230807,000000,33.68,33.95,33.68,33.88,21510,0
+FVC.US,D,20230808,000000,33.5789,33.5789,33.32,33.56,4417,0
+FVC.US,D,20230809,000000,33.49,33.545,33.3,33.3,23619,0
+FVC.US,D,20230810,000000,33.42,33.69,33.24,33.27,14695,0
+FVC.US,D,20230811,000000,33.07,33.2799,33.07,33.09,24698,0
+FVC.US,D,20230814,000000,32.95,33.36,32.95,33.34,10303,0
+FVC.US,D,20230815,000000,33.22,33.22,32.9199,32.9199,6663,0
+FVC.US,D,20230816,000000,32.79,32.8516,32.5,32.5,13311,0
+FVC.US,D,20230817,000000,32.54,32.56,32.15,32.1999,11261,0
+FVC.US,D,20230818,000000,31.98,32.2906,31.98,32.25,9450,0
+FVC.US,D,20230821,000000,32.3,32.5,32.11,32.4464,17444,0
+FVC.US,D,20230822,000000,32.409,32.44,32.22,32.22,46905,0
+FVC.US,D,20230823,000000,32.25,32.73,32.25,32.64,10925,0
+FVC.US,D,20230824,000000,32.79,32.908,32.14,32.14,10599,0
+FVC.US,D,20230825,000000,32.17,32.43,31.95,32.28,16204,0
+FVC.US,D,20230828,000000,32.615,32.64,32.46,32.55,17564,0
+FVC.US,D,20230829,000000,32.75,33.14,32.75,33.07,31370,0
+FVC.US,D,20230830,000000,32.99,33.305,32.99,33.18,13832,0
+FVC.US,D,20230831,000000,33.19,33.55,33.19,33.385,32397,0
+FVC.US,D,20230901,000000,33.46,33.73,33.39,33.39,10502,0
+FVC.US,D,20230905,000000,33.23,33.35,33.0859,33.1408,8243,0
+FVC.US,D,20230906,000000,32.95,33.18,32.77,32.91,29215,0
+FVC.US,D,20230907,000000,32.6237,32.645,32.46,32.57,6773,0
+FVC.US,D,20230908,000000,32.55,32.68,32.54,32.59,8724,0
+FVC.US,D,20230911,000000,32.79,32.88,32.6,32.88,4687,0
+FVC.US,D,20230912,000000,32.62,32.8784,32.47,32.47,127726,0
+FVC.US,D,20230913,000000,32.43,32.5832,32.29,32.38,141927,0
+FVC.US,D,20230914,000000,32.79,32.82,32.46,32.82,121443,0
+FVC.US,D,20230915,000000,32.63,32.63,31.955,32.12,38581,0
+FVC.US,D,20230918,000000,32.135,32.26,32.1,32.13,29721,0
+FVC.US,D,20230919,000000,32.01,32.08,31.7715,31.98,20281,0
+FVC.US,D,20230920,000000,32.09,32.155,31.61,31.72,7510,0
+FVC.US,D,20230921,000000,31.36,31.36,30.95,30.95,8199,0
+FVC.US,D,20230922,000000,31.04,31.26,30.85,30.93,26125,0
+FVC.US,D,20230925,000000,30.75,31.1361,30.75,31.06,5007,0
+FVC.US,D,20230926,000000,30.84,30.97,30.58,30.61,8537,0
+FVC.US,D,20230927,000000,30.84,30.95,30.5901,30.95,10473,0
+FVC.US,D,20230928,000000,30.82,31.4595,30.73,31.2,12704,0
+FVC.US,D,20230929,000000,31.54,31.6803,31.2,31.35,38267,0
+FVC.US,D,20231002,000000,31.19,31.45,31.04,31.22,27991,0
+FVC.US,D,20231003,000000,31.03,31.17,30.46,30.5537,15439,0
+FVC.US,D,20231004,000000,30.65,30.9739,30.6296,30.86,49858,0
+FVC.US,D,20231005,000000,30.65,30.72,30.45,30.715,20360,0
+FVC.US,D,20231006,000000,30.53,31.343,30.46,31.19,390153,0
+FVC.US,D,20231009,000000,30.9,31.36,30.9,31.36,2707,0
+FVC.US,D,20231010,000000,31.38,31.916,31.38,31.79,10334,0
+FVC.US,D,20231011,000000,31.79,32.0199,31.56,31.77,31768,0
+FVC.US,D,20231012,000000,31.75,31.94,31.3,31.58,13466,0
+FVC.US,D,20231013,000000,31.51,31.6029,30.78,30.985,11328,0
+FVC.US,D,20231016,000000,31.04,31.335,31.04,31.3245,26517,0
+FVC.US,D,20231017,000000,31.21,31.399,31.2,31.34,11982,0
+FVC.US,D,20231018,000000,31.08,31.12,30.95,31.01,7339,0
+FVC.US,D,20231019,000000,30.98,31.04,30.6,30.7142,12084,0
+FVC.US,D,20231020,000000,30.675,30.675,30.3,30.43,38737,0
+FVC.US,D,20231023,000000,30.28,30.54,30.05,30.3251,292398,0
+FVC.US,D,20231024,000000,30.43,30.6,30.4,30.545,208180,0
+FVC.US,D,20231025,000000,30.3264,30.34,29.8706,29.88,25635,0
+FVC.US,D,20231026,000000,29.86,29.95,29.7,29.785,16460,0
+FVC.US,D,20231027,000000,29.89,29.965,29.72,29.815,37187,0
+FVC.US,D,20231030,000000,29.85,29.8634,29.7,29.82,14206,0
+FVC.US,D,20231031,000000,29.82,29.975,29.8,29.94,15580,0
+FVC.US,D,20231101,000000,29.91,30.09,29.88,30.09,16321,0
+FVC.US,D,20231102,000000,30.34,30.4329,30.255,30.38,60454,0
+FVC.US,D,20231103,000000,30.56,30.81,30.56,30.72,102110,0
+FVC.US,D,20231106,000000,30.82,30.82,30.272,30.63,56739,0
+FVC.US,D,20231107,000000,30.68,30.85,30.68,30.85,10416,0
+FVC.US,D,20231108,000000,30.74,30.83,30.69,30.74,22315,0
+FVC.US,D,20231109,000000,30.77,30.8834,30.58,30.58,100268,0
+FVC.US,D,20231110,000000,30.59,30.97,30.59,30.95,30386,0
+FVC.US,D,20231113,000000,30.89,30.9699,30.84,30.955,22054,0
+FVC.US,D,20231114,000000,31.24,31.36,31.18,31.29,8193,0
+FVC.US,D,20231115,000000,31.36,31.47,31.34,31.44,34367,0
+FVC.US,D,20231116,000000,31.355,31.4394,31.26,31.3,9251,0
+FVC.US,D,20231117,000000,31.31,31.45,31.31,31.39,8552,0
+FVC.US,D,20231120,000000,31.47,31.5323,31.4,31.51,39613,0
+FVC.US,D,20231121,000000,31.56,31.56,31.37,31.41,13381,0
+FVC.US,D,20231122,000000,31.45,31.57,31.44,31.5,19351,0
+FVC.US,D,20231124,000000,31.43,31.56,31.43,31.49,3488,0
+FVC.US,D,20231127,000000,31.43,31.6,31.42,31.545,15447,0
+FVC.US,D,20231128,000000,31.5,31.54,31.395,31.5,11765,0
+FVC.US,D,20231129,000000,31.6,31.6925,31.6,31.61,8095,0
+FVC.US,D,20231130,000000,31.63,31.6314,31.455,31.61,27250,0
+FVC.US,D,20231201,000000,31.51,31.85,31.51,31.85,15597,0
+FVC.US,D,20231204,000000,31.71,31.85,31.67,31.77,31291,0
+FVC.US,D,20231205,000000,31.72,31.7468,31.63,31.69,29371,0
+FVC.US,D,20231206,000000,31.9,31.9,31.66,31.67,15941,0
+FVC.US,D,20231207,000000,31.7,31.93,31.7,31.84,14566,0
+FVC.US,D,20231208,000000,31.8,31.9984,31.79,31.9,30529,0
+FVC.US,D,20231211,000000,32.04,32.22,32.04,32.14,31618,0
+FVC.US,D,20231212,000000,32.2,32.25,31.83,32.19,9838,0
+FVC.US,D,20231213,000000,32.2,32.55,32.095,32.55,23684,0
+FVC.US,D,20231214,000000,32.59,32.835,32.59,32.75,180163,0
+FVC.US,D,20231215,000000,32.76,32.9004,32.73,32.84,118692,0
+FVC.US,D,20231218,000000,32.81,32.91,32.7411,32.86,12064,0
+FVC.US,D,20231219,000000,32.83,33,32.83,32.93,14084,0
+FVC.US,D,20231220,000000,32.86,33,32.63,32.63,22826,0
+FVC.US,D,20231221,000000,32.84,33,32.77,33,20122,0
+FVC.US,D,20231222,000000,32.76,32.82,32.72,32.74,22066,0
+FVC.US,D,20231226,000000,32.74,32.8499,32.7,32.8,14485,0
+FVC.US,D,20231227,000000,32.92,32.92,32.75,32.8,15547,0
+FVC.US,D,20231228,000000,32.845,32.99,32.845,32.98,19043,0
+FVC.US,D,20231229,000000,32.97,32.98,32.7,32.7762,29036,0
+FVC.US,D,20240102,000000,32.5692,32.67,32.4,32.49,198236,0
+FVC.US,D,20240103,000000,32.26,32.345,32.15,32.205,11095,0
+FVC.US,D,20240104,000000,32.09,32.1922,32.08,32.1,13769,0
+FVC.US,D,20240105,000000,32.193,32.3051,32.14,32.17,61705,0
+FVC.US,D,20240108,000000,32.35,32.53,32.32,32.49,9832,0
+FVC.US,D,20240109,000000,32.39,32.6,32.38,32.48,26005,0
+FVC.US,D,20240110,000000,32.49,32.64,32.41,32.55,11151,0
+FVC.US,D,20240111,000000,32.6367,32.6367,32.41,32.59,11054,0
+FVC.US,D,20240112,000000,32.72,32.72,32.52,32.52,14986,0
+FVC.US,D,20240116,000000,32.5,32.57,32.43,32.52,3862,0
+FVC.US,D,20240117,000000,32.36,32.43,32.29,32.42,26178,0
+FVC.US,D,20240118,000000,32.65,32.75,32.5177,32.72,8054,0
+FVC.US,D,20240119,000000,32.785,33,32.72,33,54200,0
+FVC.US,D,20240122,000000,33.07,33.16,33.03,33.07,9173,0
+FVC.US,D,20240123,000000,33.1,33.14,33.03,33.09,17616,0
+FVC.US,D,20240124,000000,33.23,33.2757,33.07,33.1179,12821,0
+FVC.US,D,20240125,000000,33.22,33.235,33.1,33.205,112019,0
+FVC.US,D,20240126,000000,33.106,33.18,33.02,33.06,14672,0
+FVC.US,D,20240129,000000,33.05,33.3314,33.05,33.25,16484,0
+FVC.US,D,20240130,000000,33.27,33.27,33.12,33.18,6271,0
+FVC.US,D,20240131,000000,32.8901,33.0906,32.85,32.87,19290,0
+FVC.US,D,20240201,000000,32.915,33.0917,32.85,33.06,10290,0
+FVC.US,D,20240202,000000,33.13,33.295,33.13,33.285,13153,0
+FVC.US,D,20240205,000000,33.29,33.29,33.07,33.25,22094,0
+FVC.US,D,20240206,000000,33.22,33.22,33.05,33.175,49369,0
+FVC.US,D,20240207,000000,33.28,33.37,33.26,33.335,7320,0
+FVC.US,D,20240208,000000,33.3,33.49,33.3,33.4556,40236,0
+FVC.US,D,20240209,000000,33.563,33.73,33.563,33.73,4706,0
+FVC.US,D,20240212,000000,33.64,33.8314,33.64,33.67,13548,0
+FVC.US,D,20240213,000000,33.23,33.4,33.06,33.32,6581,0
+FVC.US,D,20240214,000000,33.46,33.61,33.39,33.61,16985,0
+FVC.US,D,20240215,000000,33.64,33.8,33.63,33.66,16881,0
+FVC.US,D,20240216,000000,33.63,33.72,33.45,33.4878,37877,0
+FVC.US,D,20240220,000000,33.42,33.42,33.16,33.41,17345,0
+FVC.US,D,20240221,000000,33.12,33.21,33.05,33.21,16601,0
+FVC.US,D,20240222,000000,33.6746,33.785,33.6205,33.72,28717,0
+FVC.US,D,20240223,000000,33.74,33.84,33.69,33.7948,12355,0
+FVC.US,D,20240226,000000,33.74,33.91,33.74,33.8328,12483,0
+FVC.US,D,20240227,000000,33.82,33.935,33.735,33.85,10477,0
+FVC.US,D,20240228,000000,33.71,33.91,33.71,33.78,4032,0
+FVC.US,D,20240229,000000,33.91,34.11,33.9,34.11,22864,0
+FVC.US,D,20240301,000000,34.1,34.48,34.1,34.35,12198,0
+FVC.US,D,20240304,000000,34.465,34.49,34.38,34.38,3581,0
+FVC.US,D,20240305,000000,34.28,34.28,34.02,34.02,8102,0
+FVC.US,D,20240306,000000,34.2773,34.38,34.03,34.37,16059,0
+FVC.US,D,20240307,000000,34.47,34.6626,34.47,34.57,10547,0
+FVC.US,D,20240308,000000,34.66,34.67,34.29,34.37,4576,0
+FVC.US,D,20240311,000000,34.12,34.195,34.11,34.17,4237,0
+FVC.US,D,20240312,000000,34.22,34.395,34.21,34.39,6538,0
+FVC.US,D,20240313,000000,34.3528,34.404,34.28,34.28,8495,0
+FVC.US,D,20240314,000000,34.1215,34.14,34.01,34.07,2127,0
+FVC.US,D,20240315,000000,33.97,34.105,33.91,34.04,17262,0
+FVC.US,D,20240318,000000,34.17,34.17,33.99,33.99,6340,0
+FVC.US,D,20240319,000000,33.84,34.085,33.83,34.085,5369,0
+FVC.US,D,20240320,000000,34.13,34.48,34.08,34.48,10274,0
+FVC.US,D,20240321,000000,34.48,34.68,34.48,34.48,8622,0
+FVC.US,D,20240322,000000,34.49,34.59,34.415,34.59,1428,0
+FVC.US,D,20240325,000000,34.4,34.437,34.31,34.32,11968,0
+FVC.US,D,20240326,000000,34.5,34.51,34.3,34.4,7268,0
+FVC.US,D,20240327,000000,34.57,34.6,34.33,34.6,4091,0
+FVC.US,D,20240328,000000,34.52,34.69,34.48,34.51,5070,0
+FVC.US,D,20240401,000000,34,34.8299,34,34.67,7995,0
+FVC.US,D,20240402,000000,34.22,34.23,34.12,34.23,2614,0
+FVC.US,D,20240403,000000,34.07,34.46,34.07,34.27,7366,0
+FVC.US,D,20240404,000000,34.49,34.5351,33.9671,33.9671,6102,0
+FVC.US,D,20240405,000000,34.08,34.25,34.08,34.14,5975,0
+FVC.US,D,20240408,000000,34.25,34.27,34.19,34.19,3390,0
+FVC.US,D,20240409,000000,34.182,34.3401,34.1601,34.33,5061,0
+FVC.US,D,20240410,000000,33.93,34.05,33.9,33.93,6456,0
+FVC.US,D,20240411,000000,33.99,34.31,33.99,34.3,5428,0
+FVC.US,D,20240412,000000,33.95,33.9719,33.69,33.72,14047,0
+FVC.US,D,20240415,000000,34.02,34.1,33.17,33.32,5189,0
+FVC.US,D,20240416,000000,33.2,33.41,33.05,33.23,13438,0
+FVC.US,D,20240417,000000,33.26,33.32,32.7959,32.88,6420,0
+FVC.US,D,20240418,000000,33.05,33.05,32.6112,32.6403,16523,0
+FVC.US,D,20240419,000000,32.58,32.58,32.02,32.113,5823,0
+FVC.US,D,20240422,000000,32.32,32.72,32.2,32.45,13456,0
+FVC.US,D,20240423,000000,32.68,33.12,32.63,33.12,11351,0
+FVC.US,D,20240424,000000,33.22,33.4316,32.9,33.18,17318,0
+FVC.US,D,20240425,000000,32.61,33.1201,32.58,33.03,7167,0
+FVC.US,D,20240426,000000,33.12,33.6,33.12,33.48,2150,0
+FVC.US,D,20240429,000000,33.485,33.58,33.44,33.58,1798,0
+FVC.US,D,20240430,000000,33.5,33.5,32.91,32.91,5240,0
+FVC.US,D,20240501,000000,32.79,33.2,32.53,32.53,11934,0
+FVC.US,D,20240502,000000,32.68,33.25,32.68,33.25,8469,0
+FVC.US,D,20240503,000000,33.51,33.61,33.48,33.5,4957,0
+FVC.US,D,20240506,000000,33.84,34,33.84,34,38676,0
+FVC.US,D,20240507,000000,33.93,34.165,33.91,33.91,9516,0
+FVC.US,D,20240508,000000,33.71,33.868,33.71,33.84,3277,0
+FVC.US,D,20240509,000000,33.8701,33.975,33.8701,33.95,5674,0
+FVC.US,D,20240510,000000,34.01,34.04,33.94,33.95,9635,0
+FVC.US,D,20240513,000000,34.32,34.32,34.0701,34.21,15901,0
+FVC.US,D,20240514,000000,34.22,34.42,34.22,34.35,6218,0
+FVC.US,D,20240515,000000,34.5504,34.98,34.5504,34.98,4890,0
+FVC.US,D,20240516,000000,34.78,34.8201,34.67,34.67,5233,0
+FVC.US,D,20240517,000000,34.78,34.78,34.55,34.59,2729,0
+FVC.US,D,20240520,000000,34.9071,35.01,34.83,35.01,3881,0
+FVC.US,D,20240521,000000,34.72,34.77,34.71,34.75,23590,0
+FVC.US,D,20240522,000000,34.83,34.87,34.68,34.87,3160,0
+FVC.US,D,20240523,000000,34.98,34.98,34.2509,34.53,4150,0
+FVC.US,D,20240524,000000,34.52,34.805,34.52,34.7,6480,0
+FVC.US,D,20240528,000000,34.89,34.89,34.47,34.69,10132,0
+FVC.US,D,20240529,000000,34.37,34.4299,34.25,34.25,3046,0
+FVC.US,D,20240530,000000,34.08,34.135,33.92,34.09,8635,0
+FVC.US,D,20240531,000000,34.05,34.05,33.43,33.93,17709,0
+FVC.US,D,20240603,000000,34.28,34.28,33.72,34.19,13676,0
+FVC.US,D,20240604,000000,33.745,33.839,33.68,33.8,14865,0
+FVC.US,D,20240605,000000,34.0211,34.6,34.0211,34.6,4471,0
+FVC.US,D,20240606,000000,34.42,34.5,34.34,34.38,29906,0
+FVC.US,D,20240607,000000,34.3399,34.38,34.19,34.19,4972,0
+FVC.US,D,20240610,000000,34.28,34.59,34.28,34.5506,8226,0
+FVC.US,D,20240611,000000,34.36,34.52,34.24,34.52,6250,0
+FVC.US,D,20240612,000000,35.23,35.25,35.0514,35.23,6147,0
+FVC.US,D,20240613,000000,35.21,35.21,34.85,34.96,16651,0
+FVC.US,D,20240614,000000,34.72,34.82,34.62,34.78,3852,0
+FVC.US,D,20240617,000000,34.79,35.22,34.79,35.22,4095,0
+FVC.US,D,20240618,000000,35.4,35.42,35.27,35.4149,9934,0
+FVC.US,D,20240620,000000,35.4299,35.4299,35.01,35.1025,6244,0
+FVC.US,D,20240621,000000,34.95,35.08,34.9,35.08,2773,0
+FVC.US,D,20240624,000000,35.04,35.115,34.72,34.72,9777,0
+FVC.US,D,20240625,000000,34.83,34.92,34.7513,34.88,9311,0
+FVC.US,D,20240626,000000,34.815,34.9099,34.73,34.8799,4672,0
+FVC.US,D,20240627,000000,34.878,34.8901,34.7517,34.8901,4187,0
+FVC.US,D,20240628,000000,35.17,35.3092,35,35.26,8258,0
+FVC.US,D,20240701,000000,34.95,35.11,34.7,35.11,6234,0
+FVC.US,D,20240702,000000,34.69,35.12,34.69,35.11,6112,0
+FVC.US,D,20240703,000000,35.07,35.41,35.07,35.41,19731,0
+FVC.US,D,20240705,000000,35.27,35.45,35.25,35.38,6679,0
+FVC.US,D,20240708,000000,35.52,35.71,35.52,35.71,4811,0
+FVC.US,D,20240709,000000,35.5145,35.57,35.46,35.5069,26317,0
+FVC.US,D,20240710,000000,35.5958,35.8307,35.42,35.8307,13751,0
+FVC.US,D,20240711,000000,35.87,36,35.5083,35.64,10563,0
+FVC.US,D,20240712,000000,35.62,36.2017,35.62,35.82,4790,0
+FVC.US,D,20240715,000000,36.06,36.355,35.89,36.0238,10560,0
+FVC.US,D,20240716,000000,36.3417,36.67,36.34,36.67,5328,0
+FVC.US,D,20240717,000000,36.05,36.05,35.3304,35.41,6311,0
+FVC.US,D,20240718,000000,35.48,35.7,34.85,35.04,10827,0
+FVC.US,D,20240719,000000,35.15,35.15,34.58,34.58,8784,0
+FVC.US,D,20240722,000000,34.99,35.42,34.9401,35.42,2532,0
+FVC.US,D,20240723,000000,35.3,35.305,35.11,35.11,8431,0
+FVC.US,D,20240724,000000,34.6,34.6,33.81,33.98,8121,0
+FVC.US,D,20240725,000000,33.79,34.1709,33.54,33.7,5930,0
+FVC.US,D,20240726,000000,34.21,34.43,34.12,34.36,6470,0
+FVC.US,D,20240729,000000,34.54,34.54,34.25,34.3353,5176,0
+FVC.US,D,20240730,000000,34.38,34.3975,33.8,33.9427,6631,0
+FVC.US,D,20240731,000000,34.49,34.94,34.49,34.73,6790,0
+FVC.US,D,20240801,000000,34.54,34.6051,33.28,33.43,5076,0
+FVC.US,D,20240802,000000,32.55,32.55,31.9964,32.19,2475,0
+FVC.US,D,20240805,000000,30.46,31.83,30.39,31.4,52748,0
+FVC.US,D,20240806,000000,31.8396,32.52,31.8396,31.895,5976,0
+FVC.US,D,20240807,000000,32.38,32.59,31.46,31.46,8859,0
+FVC.US,D,20240808,000000,31.895,32.6246,31.69,32.5803,10755,0
+FVC.US,D,20240809,000000,32.47,32.79,32.47,32.79,5181,0
+FVC.US,D,20240812,000000,32.49,32.7745,32.48,32.518,10663,0
+FVC.US,D,20240813,000000,32.82,33.49,32.8,33.49,6028,0
+FVC.US,D,20240814,000000,33.2209,33.5011,33.11,33.22,6083,0
+FVC.US,D,20240815,000000,33.91,34.42,33.91,34.42,18347,0
+FVC.US,D,20240816,000000,34.18,34.474,34.15,34.26,12592,0
+FVC.US,D,20240819,000000,34.32,34.85,34.29,34.85,40285,0
+FVC.US,D,20240820,000000,34.73,34.75,34.415,34.49,14099,0
+FVC.US,D,20240821,000000,34.67,35.07,34.67,35.07,5661,0
+FVC.US,D,20240822,000000,35.07,35.07,34.4,34.52,8261,0
+FVC.US,D,20240823,000000,34.7,35.1,34.7,35.07,10559,0
+FVC.US,D,20240826,000000,35.19,35.19,34.65,34.92,19374,0
+FVC.US,D,20240827,000000,34.74,34.9313,34.74,34.85,21307,0
+FVC.US,D,20240828,000000,34.76,34.76,34.45,34.6598,5656,0
+FVC.US,D,20240829,000000,34.7,35.0101,34.65,34.65,2536,0
+FVC.US,D,20240830,000000,34.92,35.08,34.875,35.08,1318,0
+FVC.US,D,20240903,000000,34.77,34.77,34.09,34.09,12588,0
+FVC.US,D,20240904,000000,34.0639,34.19,34,34.1039,7519,0
+FVC.US,D,20240905,000000,33.89,34.1,33.87,33.93,5972,0
+FVC.US,D,20240906,000000,33.9,33.95,33.41,33.4654,7065,0
+FVC.US,D,20240909,000000,33.59,33.73,33.59,33.66,8919,0
+FVC.US,D,20240910,000000,33.6012,33.7469,33.43,33.7469,67972,0
+FVC.US,D,20240911,000000,33.68,34.12,33.445,34.12,5621,0
+FVC.US,D,20240912,000000,34.1,34.35,34.1,34.3007,5225,0
+FVC.US,D,20240913,000000,34.4801,34.66,34.4801,34.65,6740,0
+FVC.US,D,20240916,000000,34.42,34.605,34.39,34.605,5201,0
+FVC.US,D,20240917,000000,34.8,35.02,34.56,34.85,5336,0
+FVC.US,D,20240918,000000,34.77,35.1,34.54,34.54,3288,0
+FVC.US,D,20240919,000000,35.37,35.73,35.33,35.62,32433,0
+FVC.US,D,20240920,000000,35.3,35.3013,35.16,35.16,2487,0
+FVC.US,D,20240923,000000,35.4229,35.59,35.34,35.59,31631,0
+FVC.US,D,20240924,000000,35.45,35.73,35.45,35.7249,2953,0
+FVC.US,D,20240925,000000,35.76,35.7701,35.58,35.58,4997,0
+FVC.US,D,20240926,000000,36.17,36.26,35.8959,36.26,5647,0
+FVC.US,D,20240927,000000,36.2514,36.2747,36.0304,36.11,3580,0
+FVC.US,D,20240930,000000,35.84,35.89,35.62,35.82,4386,0
+FVC.US,D,20241001,000000,35.615,35.615,35.25,35.51,5069,0
+FVC.US,D,20241002,000000,35.32,35.645,35.32,35.46,2161,0
+FVC.US,D,20241003,000000,35.51,35.5297,35.29,35.4381,7597,0
+FVC.US,D,20241004,000000,35.67,36.04,35.67,36.04,2958,0
+FVC.US,D,20241007,000000,35.69,35.755,35.53,35.58,786,0
+FVC.US,D,20241008,000000,35.73,35.9771,35.73,35.9771,5173,0
+FVC.US,D,20241009,000000,36.04,36.28,36.0095,36.22,2797,0
+FVC.US,D,20241010,000000,36.1,36.29,36.1,36.24,2820,0
+FVC.US,D,20241011,000000,36.04,36.6242,36.04,36.55,4451,0
+FVC.US,D,20241014,000000,36.79,36.97,36.7,36.9407,2118,0
+FVC.US,D,20241015,000000,36.93,36.93,36.21,36.21,750,0
+FVC.US,D,20241016,000000,36.29,36.4264,36.29,36.3754,3228,0
+FVC.US,D,20241017,000000,36.64,36.64,36.33,36.33,2193,0
+FVC.US,D,20241018,000000,36.46,36.62,36.4501,36.5503,6546,0
+FVC.US,D,20241021,000000,36.3,36.58,36.21,36.29,6560,0
+FVC.US,D,20241022,000000,36.18,36.28,36.02,36.1591,16429,0
+FVC.US,D,20241023,000000,35.93,36.01,35.451,35.63,283641,0
+FVC.US,D,20241024,000000,35.8209,35.89,35.78,35.89,30846,0
+FVC.US,D,20241025,000000,36.35,36.38,36.14,36.14,2153,0
+FVC.US,D,20241028,000000,36.28,36.37,36.17,36.17,2590,0
+FVC.US,D,20241029,000000,36.18,36.61,36.18,36.47,3882,0
+FVC.US,D,20241030,000000,36.24,36.5,36.04,36.04,6461,0
+FVC.US,D,20241031,000000,35.465,35.51,35.465,35.51,308,0
+FVC.US,D,20241101,000000,35.52,35.8474,35.52,35.8474,1134,0
+FVC.US,D,20241104,000000,35.53,35.8,35.53,35.77,5949,0
+FVC.US,D,20241105,000000,35.87,36.0606,35.866,35.98,13860,0
+FVC.US,D,20241106,000000,36.84,37.38,36.84,37.38,1015,0
+FVC.US,D,20241107,000000,37.63,37.81,37.63,37.81,928,0
+FVC.US,D,20241108,000000,37.641,37.7,37.64,37.64,2071,0
+FVC.US,D,20241111,000000,37.72,37.775,37.56,37.775,4214,0
+FVC.US,D,20241112,000000,37.63,37.63,37.4,37.43,1395,0
+FVC.US,D,20241113,000000,37.5217,37.6808,37.5112,37.54,2703,0
+FVC.US,D,20241114,000000,37.45,37.515,37.29,37.29,2264,0
+FVC.US,D,20241115,000000,36.8079,36.8079,36.27,36.27,16098,0
+FVC.US,D,20241118,000000,36.33,36.5729,36.33,36.51,8143,0
+FVC.US,D,20241119,000000,36.33,36.7105,36.33,36.7105,19047,0
+FVC.US,D,20241120,000000,36.49,36.57,36.32,36.57,3339,0
+FVC.US,D,20241121,000000,36.85,37.365,36.85,37.335,5235,0
+FVC.US,D,20241122,000000,37.45,37.7362,37.45,37.6,3125,0
+FVC.US,D,20241125,000000,38.16,38.31,38.03,38.31,2570,0
+FVC.US,D,20241126,000000,38.11,38.1619,37.8605,37.91,3352,0
+FVC.US,D,20241127,000000,37.781,37.82,37.44,37.685,9569,0
+FVC.US,D,20241129,000000,37.88,37.975,37.88,37.8909,965,0
+FVC.US,D,20241202,000000,38.03,38.3304,38,38.29,7405,0
+FVC.US,D,20241203,000000,38.02,38.175,38.02,38.07,5675,0
+FVC.US,D,20241204,000000,38.58,38.83,38.56,38.83,2411,0
+FVC.US,D,20241205,000000,38.61,38.61,38.17,38.17,21042,0
+FVC.US,D,20241206,000000,38.6283,39.21,38.43,38.62,1698,0
+FVC.US,D,20241209,000000,38.35,38.38,38.18,38.2454,7220,0
+FVC.US,D,20241210,000000,38.135,38.135,37.71,37.71,2325,0
+FVC.US,D,20241211,000000,38.03,38.38,38.03,38.38,2678,0
+FVC.US,D,20241212,000000,38.11,38.15,38.11,38.1222,608,0
+FVC.US,D,20241213,000000,38.17,38.315,38.05,38.06,2304,0
+FVC.US,D,20241216,000000,38.16,38.4,38.16,38.4,1402,0
+FVC.US,D,20241217,000000,38.0726,38.11,37.87,38.04,4613,0
+FVC.US,D,20241218,000000,37.92,37.995,36.4,36.4,4036,0
+FVC.US,D,20241219,000000,36.565,36.65,36.4416,36.4676,7637,0
+FVC.US,D,20241220,000000,36.945,37.0903,36.83,36.83,1686,0
+FVC.US,D,20241223,000000,36.73,36.95,36.73,36.91,1704,0
+FVC.US,D,20241224,000000,37.1626,37.3223,37.1626,37.3223,3945,0
+FVC.US,D,20241226,000000,37.3201,37.49,37.28,37.28,1221,0
+FVC.US,D,20241227,000000,37.01,37.01,36.765,36.88,2811,0
+FVC.US,D,20241230,000000,36.4619,36.68,36.4619,36.61,3182,0
+FVC.US,D,20241231,000000,36.67,36.78,36.38,36.55,3448,0
+FVC.US,D,20250102,000000,36.51,36.8599,36.49,36.49,2032,0
+FVC.US,D,20250103,000000,36.71,36.89,36.46,36.78,4634,0
+FVC.US,D,20250106,000000,37.2656,37.3804,37.07,37.2,2151,0
+FVC.US,D,20250107,000000,36.99,36.99,36.575,36.58,1098,0
+FVC.US,D,20250108,000000,36.42,36.72,36.41,36.63,5432,0
+FVC.US,D,20250110,000000,36.21,36.21,35.8503,35.97,5710,0
+FVC.US,D,20250113,000000,35.62,36.09,35.62,36.09,11686,0
+FVC.US,D,20250114,000000,36.19,36.385,36.19,36.27,3686,0
+FVC.US,D,20250115,000000,36.9181,36.9181,36.7,36.85,8940,0
+FVC.US,D,20250116,000000,36.835,36.9783,36.7601,36.85,5682,0
+FVC.US,D,20250117,000000,37.04,37.185,37.04,37.07,1694,0
+FVC.US,D,20250121,000000,37.35,37.5045,37.34,37.49,13971,0
+FVC.US,D,20250122,000000,37.61,37.61,37.5,37.5,5326,0
+FVC.US,D,20250123,000000,37.465,37.6215,37.39,37.6215,10204,0
+FVC.US,D,20250124,000000,37.675,37.675,37.52,37.56,7730,0
+FVC.US,D,20250127,000000,37.35,37.48,37.17,37.48,10570,0
+FVC.US,D,20250128,000000,37.535,37.61,37.4,37.51,11651,0
+FVC.US,D,20250129,000000,37.55,37.61,37.42,37.42,4134,0
+FVC.US,D,20250130,000000,37.83,37.88,37.6,37.88,13057,0
+FVC.US,D,20250131,000000,37.93,37.98,37.57,37.57,7872,0
+FVC.US,D,20250203,000000,37.07,37.4968,37.07,37.375,5816,0
+FVC.US,D,20250204,000000,37.508,37.6366,37.491,37.56,12772,0
+FVC.US,D,20250205,000000,37.465,37.7056,37.465,37.7056,3869,0
+FVC.US,D,20250206,000000,37.65,37.7088,37.58,37.7,5602,0
+FVC.US,D,20250207,000000,37.68,37.68,37.46,37.46,4391,0
+FVC.US,D,20250210,000000,37.57,37.6358,37.52,37.52,1766,0
+FVC.US,D,20250211,000000,37.4777,37.515,37.4,37.49,4517,0
+FVC.US,D,20250212,000000,37.21,37.5,37.2,37.5,8710,0
+FVC.US,D,20250213,000000,37.4983,37.7127,37.47,37.7127,4248,0
+FVC.US,D,20250214,000000,37.67,37.8007,37.67,37.74,21350,0
+FVC.US,D,20250218,000000,37.87,38.02,37.811,38.02,8794,0
+FVC.US,D,20250219,000000,37.82,37.8262,37.7212,37.74,1974,0
+FVC.US,D,20250220,000000,37.594,37.594,37.39,37.56,5014,0
+FVC.US,D,20250221,000000,37.54,37.59,36.891,36.93,3449,0
+FVC.US,D,20250224,000000,36.7676,36.945,36.75,36.75,3952,0
+FVC.US,D,20250225,000000,36.635,36.81,36.5833,36.81,6346,0
+FVC.US,D,20250226,000000,36.99,36.99,36.74,36.75,2151,0
+FVC.US,D,20250227,000000,36.7679,36.79,36.46,36.4938,5957,0
+FVC.US,D,20250228,000000,36.5,36.6711,36.37,36.66,6061,0
+FVC.US,D,20250303,000000,36.66,36.83,36.24,36.24,32382,0
+FVC.US,D,20250304,000000,36.23,36.28,35.76,36.0191,6192,0
+FVC.US,D,20250305,000000,36.0253,36.31,36.0253,36.24,1253,0
+FVC.US,D,20250306,000000,35.88,36.1404,35.69,35.84,3758,0
+FVC.US,D,20250307,000000,35.76,35.93,35.5614,35.92,2660,0
+FVC.US,D,20250310,000000,35.505,35.505,35.15,35.29,6839,0
+FVC.US,D,20250311,000000,35.04,35.155,34.99,35.155,9403,0
+FVC.US,D,20250312,000000,35.12,35.29,35.12,35.16,8143,0
+FVC.US,D,20250313,000000,35.04,35.04,34.8331,34.8331,62239,0
+FVC.US,D,20250314,000000,35,35.3963,35,35.29,7609,0
+FVC.US,D,20250317,000000,35.46,35.77,35.46,35.687,11975,0
+FVC.US,D,20250318,000000,35.48,35.48,35.3,35.47,4505,0
+FVC.US,D,20250319,000000,35.53,35.83,35.53,35.83,2673,0
+FVC.US,D,20250320,000000,35.65,35.79,35.581,35.75,3024,0
+FVC.US,D,20250321,000000,35.29,35.585,35.29,35.54,20398,0
+FVC.US,D,20250324,000000,35.88,36.1653,35.88,36.15,13535,0
+FVC.US,D,20250325,000000,36.23,36.3084,36.18,36.2,25541,0
+FVC.US,D,20250326,000000,36.1215,36.155,35.895,36,3358,0
+FVC.US,D,20250327,000000,35.64,35.761,35.58,35.58,3373,0
+FVC.US,D,20250328,000000,35.4415,35.4903,34.971,35.11,28759,0
+FVC.US,D,20250331,000000,34.83,35.18,34.79,35.18,42594,0
+FVC.US,D,20250401,000000,34.985,35.28,34.985,35.28,5904,0
+FVC.US,D,20250402,000000,35.23,35.45,35.2202,35.45,4768,0
+FVC.US,D,20250403,000000,34.64,34.75,34.36,34.48,10309,0
+FVC.US,D,20250404,000000,33.77,33.97,33.31,33.44,47927,0
+FVC.US,D,20250407,000000,32.6,33.46,32.54,33.36,5612,0
+FVC.US,D,20250408,000000,33.59,33.8536,32.85,32.97,15616,0
+FVC.US,D,20250409,000000,32.99,34.48,32.79,34.43,20543,0
+FVC.US,D,20250410,000000,33.9715,34,33.601,33.78,5319,0
+FVC.US,D,20250411,000000,33.72,34.1578,33.72,34.02,13987,0
+FVC.US,D,20250414,000000,34.16,34.235,34.0905,34.17,2571,0
+FVC.US,D,20250415,000000,34.2612,34.3699,34.12,34.25,32105,0
+FVC.US,D,20250416,000000,34.16,34.26,34.01,34.09,4042,0
+FVC.US,D,20250417,000000,34.205,34.25,34.0068,34.11,7600,0
+FVC.US,D,20250421,000000,34.01,34.04,33.8003,33.98,2324,0
+FVC.US,D,20250422,000000,34.05,34.3,34.05,34.22,74634,0
+FVC.US,D,20250423,000000,34.53,34.53,34.2701,34.28,14519,0
+FVC.US,D,20250424,000000,34.43,34.565,34.43,34.565,2420,0
+FVC.US,D,20250425,000000,34.59,34.59,34.5,34.58,23605,0
+FVC.US,D,20250428,000000,34.54,34.565,34.5108,34.565,482,0
+FVC.US,D,20250429,000000,34.52,34.72,34.52,34.72,28121,0
+FVC.US,D,20250430,000000,34.51,34.75,34.51,34.75,37089,0
+FVC.US,D,20250501,000000,34.675,34.72,34.61,34.61,22521,0
+FVC.US,D,20250502,000000,34.74,34.82,34.73,34.73,13090,0
+FVC.US,D,20250505,000000,34.68,34.83,34.68,34.83,1695,0
+FVC.US,D,20250506,000000,34.7301,34.87,34.68,34.87,2277,0
+FVC.US,D,20250507,000000,34.765,34.7739,34.71,34.72,3787,0
+FVC.US,D,20250508,000000,34.88,34.96,34.76,34.83,11319,0
+FVC.US,D,20250509,000000,34.8508,34.9099,34.78,34.845,16824,0
+FVC.US,D,20250512,000000,35.22,35.22,35,35.05,99987,0
+FVC.US,D,20250513,000000,35.1694,35.1827,35.12,35.12,1113,0
+FVC.US,D,20250514,000000,35.07,35.19,35.07,35.1495,1545,0
+FVC.US,D,20250515,000000,35.165,35.24,35.09,35.24,2460,0
+FVC.US,D,20250516,000000,35.32,35.39,35.32,35.39,37035,0
+FVC.US,D,20250519,000000,35.14,35.4,35.14,35.4,2566,0
+FVC.US,D,20250520,000000,32.64,35.29,31.9,35.29,21013,0
+FVC.US,D,20250521,000000,35.22,35.22,35.0753,35.17,3078,0
+FVC.US,D,20250522,000000,35.01,35.14,34.955,35.06,8989,0
+FVC.US,D,20250523,000000,34.91,35.09,34.91,35.09,21641,0
+FVC.US,D,20250527,000000,35.14,35.3,35.14,35.22,3580,0
+FVC.US,D,20250528,000000,35.2,35.2462,35.12,35.24,63127,0
+FVC.US,D,20250529,000000,35.11,35.25,35.11,35.16,5484,0
+FVC.US,D,20250530,000000,35.1,35.23,35.1,35.18,7812,0
+FVC.US,D,20250602,000000,35.27,35.3,35.1312,35.3,4611,0
+FVC.US,D,20250603,000000,35.3,35.36,35.1904,35.36,4549,0
+FVC.US,D,20250604,000000,35.27,35.39,35.27,35.34,2953,0
+FVC.US,D,20250605,000000,35.79,35.79,35.22,35.33,5935,0
+FVC.US,D,20250606,000000,35.36,35.41,35.31,35.31,2229,0
+FVC.US,D,20250609,000000,35.4,35.4,35.3192,35.4,2756,0
+FVC.US,D,20250610,000000,35.41,35.41,35.28,35.32,1117,0
+FVC.US,D,20250611,000000,35.42,35.44,35.32,35.33,3821,0
+FVC.US,D,20250612,000000,35.330847,35.3598,35.330847,35.3598,270,0
+FVC.US,D,20250613,000000,35.295,35.295,35.1817,35.27,56885,0
+FVC.US,D,20250616,000000,35.22,35.3614,35.22,35.33,6315,0
+FVC.US,D,20250617,000000,35.26,35.27,35.15,35.27,17499,0
+FVC.US,D,20250618,000000,35.288,35.29,35.18,35.29,4814,0
+FVC.US,D,20250620,000000,35.39,35.39,35.18,35.29,7535,0
+FVC.US,D,20250623,000000,35.18,35.43,35.18,35.34,47746,0
+FVC.US,D,20250624,000000,35.39,35.58,35.39,35.47,5221,0
+FVC.US,D,20250625,000000,35.42,35.43,35.3601,35.38,3382,0
+FVC.US,D,20250626,000000,35.13,35.34,35.13,35.26,13119,0
+FVC.US,D,20250627,000000,35.4,35.44,35.32,35.385,90182,0
+FVC.US,D,20250630,000000,35.51,35.53,35.39,35.53,8236,0
+FVC.US,D,20250701,000000,35.4335,35.59,35.4335,35.59,2294,0
+FVC.US,D,20250702,000000,35.45,35.58,35.42,35.49,31861,0
+FVC.US,D,20250703,000000,35.5601,35.68,35.5601,35.68,272447,0
+FVC.US,D,20250707,000000,35.57,35.74,35.49,35.61,2733,0
+FVC.US,D,20250708,000000,35.4805,35.58,35.4718,35.58,6258,0
+FVC.US,D,20250709,000000,35.615,35.65,35.52,35.58,18797,0
+FVC.US,D,20250710,000000,35.57,35.63,35.57,35.63,39552,0
+FVC.US,D,20250711,000000,35.56,35.56,35.5,35.56,18578,0
+FVC.US,D,20250714,000000,35.56,35.605,35.5468,35.59,7399,0
+FVC.US,D,20250715,000000,35.55,35.65,35.41,35.47,24945,0
+FVC.US,D,20250716,000000,35.4636,35.51,35.35,35.5034,8561,0
+FVC.US,D,20250717,000000,35.48,35.69,35.48,35.65,13302,0
+FVC.US,D,20250718,000000,35.7074,35.7199,35.595,35.7,1868,0
+FVC.US,D,20250721,000000,35.69,35.83,35.68,35.685,7049,0
+FVC.US,D,20250722,000000,35.7,35.845,35.7,35.845,10812,0
+FVC.US,D,20250723,000000,35.89,35.895,35.84,35.895,3885,0
+FVC.US,D,20250724,000000,35.85,35.95,35.85,35.89,7353,0
+FVC.US,D,20250725,000000,35.87,35.95,35.86,35.95,8268,0
+FVC.US,D,20250728,000000,35.93,36,35.84,35.885,5921,0
+FVC.US,D,20250729,000000,35.9274,35.9274,35.5901,35.855,8386,0
+FVC.US,D,20250730,000000,35.81,35.9487,35.72,35.8002,8467,0
+FVC.US,D,20250731,000000,35.79,35.86,35.76,35.805,20573,0
+FVC.US,D,20250801,000000,35.57,35.6,35.53,35.585,3909,0
+FVC.US,D,20250804,000000,35.7685,35.81,35.75,35.805,2715,0
+FVC.US,D,20250805,000000,35.77,35.82,35.71,35.775,7713,0
+FVC.US,D,20250806,000000,35.761,35.82,35.761,35.82,4760,0
+FVC.US,D,20250807,000000,35.86,35.86,35.7195,35.76,4923,0
+FVC.US,D,20250808,000000,35.76,35.775,35.73,35.775,4362,0
+FVC.US,D,20250811,000000,35.73,35.745,35.69,35.71,11772,0
+FVC.US,D,20250812,000000,35.82,35.9228,35.8105,35.9228,7415,0
+FVC.US,D,20250813,000000,35.9612,36.0476,35.92,36.0476,5865,0
+FVC.US,D,20250814,000000,35.934982,35.985,35.92,35.965,936,0
+FVC.US,D,20250815,000000,35.9,35.91,35.88,35.905,6001,0
+FVC.US,D,20250818,000000,35.84,35.925,35.84,35.92,1593,0
+FVC.US,D,20250819,000000,35.85,35.9724,35.84,35.895,3398,0
+FVC.US,D,20250820,000000,35.41,35.87,35.41,35.87,3305,0
+FVC.US,D,20250821,000000,35.78,35.87,35.7675,35.82,3370,0
+FVC.US,D,20250822,000000,35.89,36.1558,35.89,36.125,7176,0
+FVC.US,D,20250825,000000,36.04,36.1406,36,36.04,5607,0
+FVC.US,D,20250826,000000,36.04,36.07,36,36.07,4027,0
+FVC.US,D,20250827,000000,36.1551,36.1551,36.08,36.1242,1654,0
+FVC.US,D,20250828,000000,36.1,36.145,36.09,36.145,1292,0
+FVC.US,D,20250829,000000,36.1108,36.1725,35.985,36.09,7685,0
+FVC.US,D,20250902,000000,35.86,35.98,35.86,35.98,7590,0
+FVC.US,D,20250903,000000,36.025,36.025,35.92,36.02,6657,0
+FVC.US,D,20250904,000000,36.04,36.14,36.02,36.14,5377,0
+FVC.US,D,20250905,000000,36.0745,36.105,36.04,36.105,6409,0
+FVC.US,D,20250908,000000,36.08,36.115,36.05,36.11,8054,0
+FVC.US,D,20250909,000000,36.06,36.17,36.05,36.1385,6362,0
+FVC.US,D,20250910,000000,36.13,36.1546,36.05,36.13,1999,0
+FVC.US,D,20250911,000000,36.08,36.245,36.08,36.245,3865,0
+FVC.US,D,20250912,000000,36.212,36.24,36.18,36.2215,4486,0
+FVC.US,D,20250915,000000,36.28,36.307522,36.19,36.225,3512,0
+FVC.US,D,20250916,000000,36.14,36.1792,36.08,36.12,4464,0
+FVC.US,D,20250917,000000,36.17,36.2694,36.06,36.15,5623,0
+FVC.US,D,20250918,000000,36.2732,36.28,36.23,36.27,6317,0
+FVC.US,D,20250919,000000,36.29,36.305,36.22,36.305,6946,0
+FVC.US,D,20250922,000000,35.81,36.27,35.81,36.27,5684,0
+FVC.US,D,20250923,000000,36.22,36.2857,36.2,36.275,3199,0
+FVC.US,D,20250924,000000,36.2442,36.2442,36.14,36.185,2040,0
+FVC.US,D,20250925,000000,35.87,35.88,35.78,35.805,2116,0
+FVC.US,D,20250926,000000,35.94,36.0095,35.901,35.99,2986,0
+FVC.US,D,20250929,000000,36.16,36.16,36,36.08,6168,0
+FVC.US,D,20250930,000000,36.05,36.0978,35.9,36.075,3697,0
+FVC.US,D,20251001,000000,36,36.0945,36,36.065,7625,0
+FVC.US,D,20251002,000000,35.995,36.0625,35.94,36.055,20738,0
+FVC.US,D,20251003,000000,36.1,36.215,36.08,36.14,3926,0
+FVC.US,D,20251006,000000,36.18,36.21,36.14,36.205,10693,0
+FVC.US,D,20251007,000000,36.18,36.18,36.101,36.16,2050,0
+FVC.US,D,20251008,000000,36.17,36.24,36.17,36.24,8258,0
+FVC.US,D,20251009,000000,36.15,36.2163,36.13,36.181,11066,0
+FVC.US,D,20251010,000000,36.16,36.23,35.76,35.802,3914,0
+FVC.US,D,20251013,000000,35.82,36,35.82,35.965,8449,0
+FVC.US,D,20251014,000000,35.75,36.1999,35.75,36.1244,7993,0
+FVC.US,D,20251015,000000,36.2001,36.21,35.96,36.12,4503,0
+FVC.US,D,20251016,000000,36.1,36.1,35.87,35.9161,6848,0
+FVC.US,D,20251017,000000,35.9492,36.015,35.8903,35.9996,4995,0
+FVC.US,D,20251020,000000,36.02,36.19,36.02,36.19,7074,0
+FVC.US,D,20251021,000000,36.2001,36.34,36.1312,36.265,10811,0
+FVC.US,D,20251022,000000,36.235,36.235,36.022,36.085,8383,0
+FVC.US,D,20251023,000000,36.135,36.15,36.056596,36.15,6123,0
+FVC.US,D,20251024,000000,36.24,36.275,36.14,36.26,6908,0
+FVC.US,D,20251027,000000,36.31,36.41,36.29,36.36,3525,0
+FVC.US,D,20251028,000000,36.32,36.35,36.22,36.265,3580,0
+FVC.US,D,20251029,000000,36.13,36.21,36.04,36.11,4073,0
+FVC.US,D,20251030,000000,36.06,36.0947,35.955,35.955,2662,0
+FVC.US,D,20251031,000000,35.93,36.1019,35.92,36.1019,5929,0
+FVC.US,D,20251103,000000,35.92,36.0392,35.9,36.02,4052,0
+FVC.US,D,20251104,000000,35.87,35.958969,35.785,35.885,2637,0
+FVC.US,D,20251105,000000,35.84,35.9704,35.83,35.9704,4138,0
+FVC.US,D,20251106,000000,35.88,35.91,35.74,35.7782,10159,0
+FVC.US,D,20251107,000000,35.7,35.9197,35.7,35.9197,1568,0
+FVC.US,D,20251110,000000,35.95,36.0682,35.95,36.0402,4488,0
+FVC.US,D,20251111,000000,36.04,36.11,36.04,36.1,3354,0
+FVC.US,D,20251112,000000,36.11,36.13,36.08,36.13,5631,0
+FVC.US,D,20251113,000000,36.031,36.031,35.87,35.87,4908,0
+FVC.US,D,20251114,000000,35.83,35.914,35.83,35.84,4223,0
+FVC.US,D,20251117,000000,35.59,35.832,35.5525,35.5525,1104,0
+FVC.US,D,20251118,000000,35.4289,35.58,35.4289,35.5097,1654,0
+FVC.US,D,20251119,000000,35.42,35.545,35.35,35.43,23293,0
+FVC.US,D,20251120,000000,35.75,35.75,35.09,35.145,3620,0
+FVC.US,D,20251121,000000,35.22,35.5101,35.08,35.439,7024,0
+FVC.US,D,20251124,000000,35.5446,35.765,35.47,35.765,2369,0
+FVC.US,D,20251125,000000,35.76,35.978,35.76,35.978,1989,0
+FVC.US,D,20251126,000000,36.0591,36.195,36.02,36.16,5198,0
+FVC.US,D,20251128,000000,36.21,36.3359,36.21,36.3359,1815,0
+FVC.US,D,20251201,000000,36.2,36.28,36.15,36.1954,2847,0
+FVC.US,D,20251202,000000,36.27,36.3078,36.08,36.3078,3231,0
+FVC.US,D,20251203,000000,36.31,36.4828,36.31,36.4828,8668,0
+FVC.US,D,20251204,000000,36.426,36.465,36.31,36.4204,4083,0
+FVC.US,D,20251205,000000,36.54,36.57,36.44,36.48,3494,0
+FVC.US,D,20251208,000000,36.47,36.47,36.3,36.42,2462,0
+FVC.US,D,20251209,000000,36.45,36.5522,36.42,36.485,1992,0
+FVC.US,D,20251210,000000,36.49,36.8028,36.49,36.8028,3660,0
+FVC.US,D,20251211,000000,36.7622,36.85,36.6805,36.8302,7679,0
+FVC.US,D,20251212,000000,36.49,36.49,36.115,36.205,6319,0
+FVC.US,D,20251215,000000,36.365,36.4,35.85,36.0978,23815,0
+FVC.US,D,20251216,000000,36.06,36.06,35.69,35.9409,13294,0
+FVC.US,D,20251217,000000,35.89,35.96,35.425,35.5008,6067,0
+FVC.US,D,20251218,000000,36.05,36.05,35.41,35.9302,18575,0
+FVC.US,D,20251219,000000,36.12,36.44,36.11,36.355,7653,0
+FVC.US,D,20251222,000000,36.605,36.7636,36.57,36.7636,2270,0
+FVC.US,D,20251223,000000,36.7412,36.827,36.73,36.81,2582,0
+FVC.US,D,20251224,000000,36.77,36.87,36.77,36.8686,1751,0
+FVC.US,D,20251226,000000,36.85,36.85,36.71,36.7561,1022,0
+FVC.US,D,20251229,000000,36.66,36.77,36.61,36.6919,6864,0
+FVC.US,D,20251230,000000,36.8,36.8,36.63,36.6772,7686,0
+FVC.US,D,20251231,000000,36.75,36.75,36.255,36.368,4040,0
+FVC.US,D,20260102,000000,36.5,37.039,36.5,37.01,7899,0
+FVC.US,D,20260105,000000,37.3,37.495,37.3,37.495,5770,0
+FVC.US,D,20260106,000000,37.7,38.0698,37.7,38.0698,2948,0
+FVC.US,D,20260107,000000,37.8,37.93,37.6713,37.6713,11579,0
+FVC.US,D,20260108,000000,37.73,37.7301,37.61,37.68,4919,0
+FVC.US,D,20260109,000000,38.1864,38.205,38.1401,38.1788,871,0
+FVC.US,D,20260112,000000,37.88,38.2299,37.88,38.205,4180,0
+FVC.US,D,20260113,000000,38.2501,38.3,38.14,38.1756,13006,0
+FVC.US,D,20260114,000000,38.0353,38.2307,37.93,38.2307,4220,0
+FVC.US,D,20260115,000000,38.6,38.74,38.6,38.6044,8397,0
+FVC.US,D,20260116,000000,38.765,38.83,38.59,38.8191,2716,0
+FVC.US,D,20260120,000000,38.575,38.605,38.185,38.2227,3998,0
+FVC.US,D,20260121,000000,38.48,38.8714,38.42,38.83,4719,0
+FVC.US,D,20260122,000000,39.05,39.055,38.76,38.915,1834,0
+FVC.US,D,20260123,000000,38.7,38.7,38.38,38.515,3634,0
+FVC.US,D,20260126,000000,38.44,38.5922,38.44,38.54,1667,0
+FVC.US,D,20260127,000000,38.72,38.875,38.72,38.865,2770,0
+FVC.US,D,20260128,000000,39.01,39.01,38.88,38.9654,1309,0
+FVC.US,D,20260129,000000,38.75,39.0075,38.4655,39.0075,3280,0
+FVC.US,D,20260130,000000,38.48,38.48,38.16,38.29,3490,0
+FVC.US,D,20260202,000000,38.26,38.68,38.26,38.6003,5830,0
+FVC.US,D,20260203,000000,38.36,38.56,37.925,38.2668,924,0
+FVC.US,D,20260204,000000,37.8701,37.8701,37.5001,37.62,1438,0
+FVC.US,D,20260205,000000,37.17,37.4788,37.0201,37.0912,2723,0
+FVC.US,D,20260206,000000,37.63,38.14,37.63,38.14,2889,0
+FVC.US,D,20260209,000000,38.03,38.305,38.03,38.23,22512,0
+FVC.US,D,20260210,000000,38.19,38.22,37.88,37.945,5829,0
+FVC.US,D,20260211,000000,37.55,37.8643,37.55,37.8643,2688,0
+FVC.US,D,20260212,000000,37.87,37.87,37.03,37.105,1527,0
+FVC.US,D,20260213,000000,37.485,37.59,37.37,37.3925,41007,0
+FVC.US,D,20260217,000000,37.1633,37.69,37.1633,37.535,15922,0
+FVC.US,D,20260218,000000,37.5912,37.95,37.5912,37.75,1688,0
diff --git a/daily/us/nasdaq etfs/gbug.us.txt b/daily/us/nasdaq etfs/gbug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc7eed01d889a33d6f718837c16f2dc2ec440d84
--- /dev/null
+++ b/daily/us/nasdaq etfs/gbug.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBUG.US,D,20250220,000000,20.2668,20.36,19.942,20.2668,104686,0
+GBUG.US,D,20250221,000000,20.3,20.38,19.54,19.5471,81249,0
+GBUG.US,D,20250224,000000,19.6,19.6,19.09,19.38,43783,0
+GBUG.US,D,20250225,000000,19.34,19.34,18.695,19.035,35557,0
+GBUG.US,D,20250226,000000,18.96,19.5096,18.9,19.415,54673,0
+GBUG.US,D,20250227,000000,19.5,19.5,18.73,18.7397,123069,0
+GBUG.US,D,20250228,000000,18.52,18.88,18.39,18.8627,18559,0
+GBUG.US,D,20250303,000000,19.28,19.5,18.82,18.8666,109937,0
+GBUG.US,D,20250304,000000,19.0484,19.17,18.67,19.0303,68904,0
+GBUG.US,D,20250305,000000,19.05,19.84,19.05,19.8241,53835,0
+GBUG.US,D,20250306,000000,19.67,19.87,19.389,19.4713,30073,0
+GBUG.US,D,20250307,000000,19.52,19.93,19.1908,19.6026,42535,0
+GBUG.US,D,20250310,000000,19.6,19.6,18.515,18.6806,53926,0
+GBUG.US,D,20250311,000000,18.84,19.5847,18.84,19.5815,22194,0
+GBUG.US,D,20250312,000000,19.57,19.9202,19.56,19.8367,153925,0
+GBUG.US,D,20250313,000000,20,20.57,20,20.42,61603,0
+GBUG.US,D,20250314,000000,20.75,20.8,20.475,20.65,38294,0
+GBUG.US,D,20250317,000000,20.99,21.39,20.86,21.39,52111,0
+GBUG.US,D,20250318,000000,21.88,21.88,21.485,21.51,110600,0
+GBUG.US,D,20250319,000000,21.38,21.62,21.171,21.52,36728,0
+GBUG.US,D,20250320,000000,21.39,21.63,21.25,21.5,29087,0
+GBUG.US,D,20250321,000000,21.25,21.25,21,21.17,55489,0
+GBUG.US,D,20250324,000000,21.49,21.49,21.1475,21.2,25335,0
+GBUG.US,D,20250325,000000,21.56,21.8,21.56,21.59,42238,0
+GBUG.US,D,20250326,000000,21.64,21.67,21.31,21.35,21828,0
+GBUG.US,D,20250327,000000,21.63,21.9,21.4699,21.9,76968,0
+GBUG.US,D,20250328,000000,22.12,22.3,21.62,21.73,83803,0
+GBUG.US,D,20250331,000000,21.95,21.95,21.1255,21.74,91109,0
+GBUG.US,D,20250401,000000,21.83,21.83,21.4,21.585,30740,0
+GBUG.US,D,20250402,000000,21.99,21.99,21.3693,21.64,35230,0
+GBUG.US,D,20250403,000000,21.48,21.95,21.03,21.65,26691,0
+GBUG.US,D,20250404,000000,21.28,21.28,19.571,19.67,106865,0
+GBUG.US,D,20250407,000000,19.09,20.67,19.04,19.56,27588,0
+GBUG.US,D,20250408,000000,20.5,20.5613,19.3901,19.5759,24362,0
+GBUG.US,D,20250409,000000,20.47,21.3685,20.19,21.33,37565,0
+GBUG.US,D,20250410,000000,21.55,22.33,21.445,22.23,84125,0
+GBUG.US,D,20250411,000000,23.56,23.56,22.99,23.4,77834,0
+GBUG.US,D,20250414,000000,23.81,23.87,23.165,23.82,79786,0
+GBUG.US,D,20250415,000000,24.44,24.44,23.815,24.02,58471,0
+GBUG.US,D,20250416,000000,24.94,25.1196,24.55,24.84,93381,0
+GBUG.US,D,20250417,000000,24.86,24.86,24.133,24.46,50838,0
+GBUG.US,D,20250421,000000,25.26,25.26,24.34,24.68,70941,0
+GBUG.US,D,20250422,000000,24.61,24.756,23.85,23.94,40005,0
+GBUG.US,D,20250423,000000,23.19,23.4927,22.8201,23.38,51666,0
+GBUG.US,D,20250424,000000,23.79,23.97,23.465,23.76,35892,0
+GBUG.US,D,20250425,000000,23.74,23.74,23.2147,23.51,23649,0
+GBUG.US,D,20250428,000000,23.21,23.66,23.1959,23.66,39963,0
+GBUG.US,D,20250429,000000,23.99,23.99,23.2025,23.34,13081,0
+GBUG.US,D,20250430,000000,23.5,23.5,23.1501,23.49,13019,0
+GBUG.US,D,20250501,000000,23.01,23.32,22.54,22.77,22142,0
+GBUG.US,D,20250502,000000,22.89,23.06,22.5,22.63,8753,0
+GBUG.US,D,20250505,000000,23.55,23.55,23.07,23.43,30731,0
+GBUG.US,D,20250506,000000,23.99,24.85,23.78,24.85,36050,0
+GBUG.US,D,20250507,000000,24.26,24.38,23.99,24.17,40088,0
+GBUG.US,D,20250508,000000,24.33,24.489,23.935,24.015,42542,0
+GBUG.US,D,20250509,000000,24.45,24.9,24.16,24.9,32172,0
+GBUG.US,D,20250512,000000,24.24,24.24,22.845,22.85,111528,0
+GBUG.US,D,20250513,000000,23.16,23.16,22.77,23.02,47538,0
+GBUG.US,D,20250514,000000,23.01,23.01,22.2601,22.41,43702,0
+GBUG.US,D,20250515,000000,22.01,22.82,22.01,22.8,36020,0
+GBUG.US,D,20250516,000000,23.05,23.05,22.22,22.76,18309,0
+GBUG.US,D,20250519,000000,23.29,23.4199,23.03,23.39,25203,0
+GBUG.US,D,20250520,000000,23.44,24.03,23.32,24.03,28969,0
+GBUG.US,D,20250521,000000,24.34,24.6899,24.3,24.66,34450,0
+GBUG.US,D,20250522,000000,24.72,24.72,24.22,24.42,40065,0
+GBUG.US,D,20250523,000000,25.08,25.1,24.57,25.06,42071,0
+GBUG.US,D,20250527,000000,25,25.11,24.785,25.04,33842,0
+GBUG.US,D,20250528,000000,25.01,25.1999,24.85,25.11,16678,0
+GBUG.US,D,20250529,000000,25.06,25.2,24.95,24.975,59959,0
+GBUG.US,D,20250530,000000,24.91,25.26,24.8334,25.26,26636,0
+GBUG.US,D,20250602,000000,25.94,26.73,25.77,26.7,60985,0
+GBUG.US,D,20250603,000000,26.58,26.7699,26.26,26.74,38654,0
+GBUG.US,D,20250604,000000,27,27.11,26.6593,26.83,111242,0
+GBUG.US,D,20250605,000000,27.58,27.68,26.89,27.04,58083,0
+GBUG.US,D,20250606,000000,27.56,27.56,26.43,26.61,46202,0
+GBUG.US,D,20250609,000000,26.81,26.8281,26.39,26.62,41196,0
+GBUG.US,D,20250610,000000,26.67,26.67,26,26.15,23150,0
+GBUG.US,D,20250611,000000,26.09,26.27,26.0801,26.19,18882,0
+GBUG.US,D,20250612,000000,26.31,26.88,26.31,26.6,34230,0
+GBUG.US,D,20250613,000000,26.87,27.11,26.8,26.9,35329,0
+GBUG.US,D,20250616,000000,26.9,26.97,26.4822,26.541,42448,0
+GBUG.US,D,20250617,000000,26.4689,26.59,26.26,26.5412,22911,0
+GBUG.US,D,20250618,000000,26.745,26.745,26.04,26.06,25136,0
+GBUG.US,D,20250620,000000,26.15,26.27,25.663,25.6968,22256,0
+GBUG.US,D,20250623,000000,25.83,26.215,25.4023,25.8825,31470,0
+GBUG.US,D,20250624,000000,25.5,25.505,24.85,25.26,38959,0
+GBUG.US,D,20250625,000000,25.01,25.3,25.01,25.1745,17228,0
+GBUG.US,D,20250626,000000,25.5932,25.73,25.14,25.5717,16648,0
+GBUG.US,D,20250627,000000,25.01,25.01,24.26,24.5223,50477,0
+GBUG.US,D,20250630,000000,24.93,25.44,24.567,25.365,32467,0
+GBUG.US,D,20250701,000000,25.5,25.63,25.1832,25.2465,39514,0
+GBUG.US,D,20250702,000000,25.21,25.26,24.925,25.2294,28472,0
+GBUG.US,D,20250703,000000,25.235,25.3494,25.09,25.3494,20075,0
+GBUG.US,D,20250707,000000,25.32,25.75,25.01,25.745,29219,0
+GBUG.US,D,20250708,000000,25.16,25.7,24.5,24.7193,41838,0
+GBUG.US,D,20250709,000000,24.7,25.01,24.47,24.98,21034,0
+GBUG.US,D,20250710,000000,24.75,25.14,24.7216,25.0682,18283,0
+GBUG.US,D,20250711,000000,25.25,25.77,25.25,25.65,44091,0
+GBUG.US,D,20250714,000000,25.85,25.94,25.39,25.5042,46959,0
+GBUG.US,D,20250715,000000,25.39,25.4,24.83,25.185,38500,0
+GBUG.US,D,20250716,000000,25.25,25.63,24.6809,25.2129,22006,0
+GBUG.US,D,20250717,000000,24.94,24.94,24.45,24.8569,24048,0
+GBUG.US,D,20250718,000000,25.23,25.23,24.8716,24.88,16738,0
+GBUG.US,D,20250721,000000,25.6,25.8536,25.01,25.64,74675,0
+GBUG.US,D,20250722,000000,26.18,26.49,25.76,26.4079,56489,0
+GBUG.US,D,20250723,000000,26.69,26.69,25.8805,26.095,39256,0
+GBUG.US,D,20250724,000000,26.39,26.39,25.51,25.82,32904,0
+GBUG.US,D,20250725,000000,25.26,25.77,25.26,25.75,23199,0
+GBUG.US,D,20250728,000000,25.34,25.35,24.900698,25.12,27547,0
+GBUG.US,D,20250729,000000,24.87,25.4199,24.87,25.28,11194,0
+GBUG.US,D,20250730,000000,25.36,25.36,24.38,24.525,69082,0
+GBUG.US,D,20250731,000000,24.5,24.53,24.1547,24.2578,30651,0
+GBUG.US,D,20250801,000000,24.4847,24.8,24.415,24.628,40152,0
+GBUG.US,D,20250804,000000,25,25.61,25,25.61,40613,0
+GBUG.US,D,20250805,000000,25.77,26.6,25.6878,26.2697,33263,0
+GBUG.US,D,20250806,000000,26.4,26.94,26.3694,26.94,21516,0
+GBUG.US,D,20250807,000000,27.1,27.63,27.1,27.3512,26971,0
+GBUG.US,D,20250808,000000,27.68,27.8,27.4,27.47,71596,0
+GBUG.US,D,20250811,000000,27.17,27.7199,26.81,27.48,51218,0
+GBUG.US,D,20250812,000000,27.49,27.69,27.25,27.69,43176,0
+GBUG.US,D,20250813,000000,27.89,28,27.57,27.73,40828,0
+GBUG.US,D,20250814,000000,27.77,27.919,27.45,27.73,29894,0
+GBUG.US,D,20250815,000000,27.61,28.08,27.4798,27.95,41645,0
+GBUG.US,D,20250818,000000,28.47,28.47,27.73,27.99,78385,0
+GBUG.US,D,20250819,000000,27.91,28.495,27.06,27.09,41298,0
+GBUG.US,D,20250820,000000,27.42,27.8099,27.2,27.76,126933,0
+GBUG.US,D,20250821,000000,27.76,28.4999,27.76,28.35,53789,0
+GBUG.US,D,20250822,000000,28.29,29.31,27.9503,28.97,46733,0
+GBUG.US,D,20250825,000000,29.43,29.7019,28.9201,28.99,55999,0
+GBUG.US,D,20250826,000000,29.03,29.65,29.03,29.57,39429,0
+GBUG.US,D,20250827,000000,29.99,29.99,29.25,29.9027,49392,0
+GBUG.US,D,20250828,000000,30.19,30.19,29.45,29.6801,45207,0
+GBUG.US,D,20250829,000000,30,30.87,29.745,30.8007,49779,0
+GBUG.US,D,20250902,000000,31.67,31.8789,30.9,31.77,145862,0
+GBUG.US,D,20250903,000000,32.52,33.09,31.8,32.06,150655,0
+GBUG.US,D,20250904,000000,31.99,32.038,31.22,31.68,113943,0
+GBUG.US,D,20250905,000000,32.71,33.01,32.23,32.73,65816,0
+GBUG.US,D,20250908,000000,33.79,33.79,32.8385,33.13,94665,0
+GBUG.US,D,20250909,000000,33.26,33.46,32.55,32.68,110672,0
+GBUG.US,D,20250910,000000,32.97,33.75,32.85,33.74,91985,0
+GBUG.US,D,20250911,000000,34.15,34.71,33.5335,34.46,116008,0
+GBUG.US,D,20250912,000000,34.5,34.8291,34.2167,34.52,78219,0
+GBUG.US,D,20250915,000000,34.39,35.39,34.28,35.24,95616,0
+GBUG.US,D,20250916,000000,35.43,35.43,33.79,33.93,96349,0
+GBUG.US,D,20250917,000000,33.65,34.2146,33.0701,33.56,80516,0
+GBUG.US,D,20250918,000000,33.82,34,32.98,33.7,37234,0
+GBUG.US,D,20250919,000000,33.78,35.5286,33.78,35.175,135056,0
+GBUG.US,D,20250922,000000,36.01,36.5734,35.5,36.49,133718,0
+GBUG.US,D,20250923,000000,37.1,37.1,36.21,36.31,84427,0
+GBUG.US,D,20250924,000000,36.32,36.3823,35.18,35.27,68254,0
+GBUG.US,D,20250925,000000,35.47,35.55,35.1,35.47,80449,0
+GBUG.US,D,20250926,000000,34.99,36.62,34.99,36.45,87340,0
+GBUG.US,D,20250929,000000,37.59,37.91,37.07,37.32,111252,0
+GBUG.US,D,20250930,000000,37.25,37.971,36.665,37.46,78614,0
+GBUG.US,D,20251001,000000,39.02,39.02,37.655,37.91,81108,0
+GBUG.US,D,20251002,000000,38.5,38.7115,36.55,37.83,94487,0
+GBUG.US,D,20251003,000000,37.83,38.2485,37.795,38.07,74287,0
+GBUG.US,D,20251006,000000,38.5,39.5549,38.42,39.2,101168,0
+GBUG.US,D,20251007,000000,39.85,39.85,38.02,38.42,114426,0
+GBUG.US,D,20251008,000000,39.43,39.81,39.066,39.8,126603,0
+GBUG.US,D,20251009,000000,40.29,40.29,37.5,38.11,109424,0
+GBUG.US,D,20251010,000000,38.11,38.38,37.5026,37.96,82305,0
+GBUG.US,D,20251013,000000,39.3,39.72,39.0601,39.65,120104,0
+GBUG.US,D,20251014,000000,39.01,39.9,38.8329,39.49,49072,0
+GBUG.US,D,20251015,000000,40.27,41.2162,40.25,41.14,109196,0
+GBUG.US,D,20251016,000000,41.92,42.53,41.14,42.175,113272,0
+GBUG.US,D,20251017,000000,41.22,41.22,38.41,39.05,135567,0
+GBUG.US,D,20251020,000000,39.78,40.6644,39.46,40.39,83545,0
+GBUG.US,D,20251021,000000,37.74,37.7622,35.7494,36.15,144051,0
+GBUG.US,D,20251022,000000,34.93,36.56,34.79,36.32,134863,0
+GBUG.US,D,20251023,000000,37.19,37.19,36.61,36.75,48329,0
+GBUG.US,D,20251024,000000,36.4,36.92,35.9,36.25,61651,0
+GBUG.US,D,20251027,000000,35.32,35.65,34.14,35.07,109133,0
+GBUG.US,D,20251028,000000,34.42,35.63,34.1901,35.48,85427,0
+GBUG.US,D,20251029,000000,36.78,36.78,35.37,35.37,65039,0
+GBUG.US,D,20251030,000000,35.95,36.39,35.27,36.2731,110553,0
+GBUG.US,D,20251031,000000,36.18,36.25,35.684,36.01,31081,0
+GBUG.US,D,20251103,000000,36.61,36.61,35.3572,35.68,87911,0
+GBUG.US,D,20251104,000000,34.51,34.83,33.93,34.005,145214,0
+GBUG.US,D,20251105,000000,34.44,35.11,34.4,35.11,65069,0
+GBUG.US,D,20251106,000000,35.93,36.0385,35.18,35.32,44559,0
+GBUG.US,D,20251107,000000,35.83,36.11,34.9602,36.11,41011,0
+GBUG.US,D,20251110,000000,37.75,37.94,37.349,37.7725,183154,0
+GBUG.US,D,20251111,000000,38.16,38.25,37.1439,37.8025,85082,0
+GBUG.US,D,20251112,000000,38.47,39.61,37.88,39.405,143410,0
+GBUG.US,D,20251113,000000,39.68,39.68,37.81,38.28,60215,0
+GBUG.US,D,20251114,000000,36.24,38.09,36.24,37.88,54272,0
+GBUG.US,D,20251117,000000,38.18,38.22,37.185,37.5,57149,0
+GBUG.US,D,20251118,000000,37.4,38.08,37.14,37.7834,52412,0
+GBUG.US,D,20251119,000000,38.4,38.93,37.56,37.8351,34161,0
+GBUG.US,D,20251120,000000,37.85,38.54,36.35,36.3874,37804,0
+GBUG.US,D,20251121,000000,36.02,36.87,36,36.4,33195,0
+GBUG.US,D,20251124,000000,36.8,38.49,36.65,38.4254,36818,0
+GBUG.US,D,20251125,000000,38.58,38.9299,38.06,38.6101,77452,0
+GBUG.US,D,20251126,000000,39,40.28,39,40.25,60595,0
+GBUG.US,D,20251128,000000,40.8,41.5,40.615,41.4341,32420,0
+GBUG.US,D,20251201,000000,41.99,41.99,41,41.145,90175,0
+GBUG.US,D,20251202,000000,40.76,41.125,39.65,40.78,45212,0
+GBUG.US,D,20251203,000000,41.22,41.4,39.88,40.5235,57914,0
+GBUG.US,D,20251204,000000,39.9,40.74,39.9,40.6638,27189,0
+GBUG.US,D,20251205,000000,41.57,41.75,40.5001,40.6638,55328,0
+GBUG.US,D,20251208,000000,41.29,41.29,40,40.1037,41239,0
+GBUG.US,D,20251209,000000,40.55,41.29,40.34,41.21,69170,0
+GBUG.US,D,20251210,000000,40.99,42.15,40.6401,41.9566,37992,0
+GBUG.US,D,20251211,000000,42.41,44.11,42.1,43.6641,103551,0
+GBUG.US,D,20251212,000000,45.03,45.03,42.5404,43.483,95956,0
+GBUG.US,D,20251215,000000,44.49,44.49,42.37,42.76,72716,0
+GBUG.US,D,20251216,000000,43.42,43.56,42.49,43,38431,0
+GBUG.US,D,20251217,000000,43.56,43.895,42.88,43.475,76905,0
+GBUG.US,D,20251218,000000,43.06,43.7808,42.62,43.2,66060,0
+GBUG.US,D,20251219,000000,43.4,44.46,43.4,44.085,61664,0
+GBUG.US,D,20251222,000000,44.98,46.3416,44.98,45.88,96817,0
+GBUG.US,D,20251223,000000,45.97,45.97,44.93,45.685,82897,0
+GBUG.US,D,20251224,000000,46.03,46.03,44.78,45.37,32163,0
+GBUG.US,D,20251226,000000,46.53,46.56,45.44,46.37,115731,0
+GBUG.US,D,20251229,000000,45.33,45.33,43.09,43.42,199401,0
+GBUG.US,D,20251230,000000,45.14,45.14,43.72,44.01,92067,0
+GBUG.US,D,20251231,000000,43.71,45.7848,43.54,43.69,51917,0
+GBUG.US,D,20260102,000000,43.96,44.42,42.02,43.1,122321,0
+GBUG.US,D,20260105,000000,44.24,45.71,44.24,44.65,159990,0
+GBUG.US,D,20260106,000000,45.38,46.24,45,45.91,121442,0
+GBUG.US,D,20260107,000000,45.24,45.78,44.075,45.78,59184,0
+GBUG.US,D,20260108,000000,44.96,45.55,44.51,45.54,46959,0
+GBUG.US,D,20260109,000000,46,46.19,45.19,45.79,75150,0
+GBUG.US,D,20260112,000000,47.2,47.95,47,47.6,125790,0
+GBUG.US,D,20260113,000000,47.6,48.45,47.2805,47.34,110212,0
+GBUG.US,D,20260114,000000,48.14,48.2,47.09,47.84,86858,0
+GBUG.US,D,20260115,000000,47.5,48.251,47.027,47.94,98902,0
+GBUG.US,D,20260116,000000,47.71,48,46.6074,47.94,83226,0
+GBUG.US,D,20260120,000000,50.68,51.3781,50.05,51.305,249123,0
+GBUG.US,D,20260121,000000,53.11,53.11,50.05,50.65,311002,0
+GBUG.US,D,20260122,000000,50.08,53.43,50.08,52.91,162905,0
+GBUG.US,D,20260123,000000,53.66,54.439,52.92,54.135,223568,0
+GBUG.US,D,20260126,000000,56.89,56.97,54.21,54.38,328979,0
+GBUG.US,D,20260127,000000,55.56,55.56,52.39,55.05,191606,0
+GBUG.US,D,20260128,000000,56.46,56.58,54.81,56.56,189175,0
+GBUG.US,D,20260129,000000,57,57,52.01,53.87,396876,0
+GBUG.US,D,20260130,000000,49.19,50.57,46.01,46.745,510398,0
+GBUG.US,D,20260202,000000,46.56,48.14,45.84,46.75,199688,0
+GBUG.US,D,20260203,000000,49.83,49.9099,47.82,49.15,171205,0
+GBUG.US,D,20260204,000000,50.24,50.24,46.9618,48.76,133020,0
+GBUG.US,D,20260205,000000,47.01,47.665,45.36,45.41,250666,0
+GBUG.US,D,20260206,000000,46.64,48.34,46.64,48.24,74434,0
+GBUG.US,D,20260209,000000,49.48,51.1088,49.24,51.05,138195,0
+GBUG.US,D,20260210,000000,51,51.5,50.4401,51.1,92117,0
+GBUG.US,D,20260211,000000,51.89,52.9,50.95,52.72,124166,0
+GBUG.US,D,20260212,000000,52.5,52.59,48.5,48.55,138169,0
+GBUG.US,D,20260213,000000,49.82,51.62,49.435,51.59,89727,0
+GBUG.US,D,20260217,000000,49.43,50.04,48.12,49.6178,78219,0
+GBUG.US,D,20260218,000000,49.97,51.1899,49.91,50.7799,69023,0
diff --git a/daily/us/nasdaq etfs/geme.us.txt b/daily/us/nasdaq etfs/geme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bab157739e5c6477a990cb601448a1d4b88e25ef
--- /dev/null
+++ b/daily/us/nasdaq etfs/geme.us.txt	
@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEME.US,D,20250127,000000,25.2355,25.239,25.0256,25.0256,202,0
+GEME.US,D,20250128,000000,24.97,25.24,24.97,25.17,1025,0
+GEME.US,D,20250203,000000,24.92,24.92,24.835,24.835,702,0
+GEME.US,D,20250204,000000,25.33,25.33,25.29,25.318,1101,0
+GEME.US,D,20250205,000000,25.15,25.22,25.12,25.2081,1469,0
+GEME.US,D,20250206,000000,25.2731,25.2914,25.2731,25.2914,200,0
+GEME.US,D,20250207,000000,25.455,25.455,25.345,25.345,200,0
+GEME.US,D,20250211,000000,25.655,25.655,25.6273,25.6273,150,0
+GEME.US,D,20250212,000000,26.5287,26.5287,25.755,25.755,131,0
+GEME.US,D,20250213,000000,25.775,25.9,25.775,25.9,3880,0
+GEME.US,D,20250214,000000,26.19,26.215,26.19,26.215,2081,0
+GEME.US,D,20250218,000000,26.25,26.295,26.25,26.295,10002,0
+GEME.US,D,20250219,000000,26.23,26.27,26.23,26.27,13002,0
+GEME.US,D,20250221,000000,26.57,26.745,26.53,26.745,3204,0
+GEME.US,D,20250225,000000,26.13,26.25,26,26.25,402,0
+GEME.US,D,20250226,000000,26.21,26.35,26.21,26.35,360,0
+GEME.US,D,20250227,000000,25.935,26.0426,25.935,26.0426,285,0
+GEME.US,D,20250228,000000,25.6,25.6,25.51,25.51,5172,0
+GEME.US,D,20250303,000000,25.76,25.76,25.2,25.33,979590,0
+GEME.US,D,20250306,000000,26.54,26.57,26.125,26.125,10475,0
+GEME.US,D,20250307,000000,26.5,26.5,26.195,26.195,147,0
+GEME.US,D,20250310,000000,25.78,25.78,25.4403,25.4403,2147,0
+GEME.US,D,20250317,000000,26.79,26.88,26.79,26.88,485,0
+GEME.US,D,20250318,000000,27,27,26.67,26.7,5080,0
+GEME.US,D,20250319,000000,26.75,26.92,26.75,26.77,20104,0
+GEME.US,D,20250320,000000,26.48,26.48,26.46,26.46,40020,0
+GEME.US,D,20250324,000000,26.69,26.69,26.395,26.395,2115,0
+GEME.US,D,20250325,000000,26.42,26.54,26.32,26.42,2813,0
+GEME.US,D,20250327,000000,26.56,26.56,26.4755,26.4755,20203,0
+GEME.US,D,20250401,000000,25.97,26.0506,25.97,26.0506,384615,0
+GEME.US,D,20250402,000000,26.04,26.04,25.9853,25.9853,20003,0
+GEME.US,D,20250403,000000,25.45,25.45,25.2518,25.2518,4012,0
+GEME.US,D,20250404,000000,23.55,23.55,23.44,23.515,26256,0
+GEME.US,D,20250407,000000,22.69,22.69,22.3478,22.3478,186,0
+GEME.US,D,20250408,000000,23.07,23.14,22.46,22.465,31784,0
+GEME.US,D,20250421,000000,24.27,24.27,24.16,24.1929,20202,0
+GEME.US,D,20250423,000000,25.16,25.19,25.03,25.045,402,0
+GEME.US,D,20250425,000000,25.12,25.3086,25.12,25.3086,1694,0
+GEME.US,D,20250505,000000,26.2945,26.2945,25.96,26.1963,3800,0
+GEME.US,D,20250508,000000,25.71,25.71,25.6987,25.6987,104,0
+GEME.US,D,20250509,000000,27.85,27.85,25.77,25.83,349,0
+GEME.US,D,20250512,000000,26.58,26.58,26.4695,26.4695,104,0
+GEME.US,D,20250514,000000,26.75,26.805,26.71,26.805,735,0
+GEME.US,D,20250516,000000,26.39,26.53,26.39,26.53,2504,0
+GEME.US,D,20250527,000000,26.175,26.18,26.175,26.18,102,0
+GEME.US,D,20250602,000000,26.22,26.22,26.1526,26.1526,304,0
+GEME.US,D,20250604,000000,26.9,26.9,26.54,26.54,104,0
+GEME.US,D,20250610,000000,28.06,28.06,27.2892,27.2892,139,0
+GEME.US,D,20250611,000000,27.55,27.55,27.36,27.36,204,0
+GEME.US,D,20250613,000000,26.99,27.45,26.65,26.9296,401,0
+GEME.US,D,20250616,000000,27.965,27.965,27.27,27.27,101,0
+GEME.US,D,20250617,000000,27.24,27.24,26.975,26.975,100,0
+GEME.US,D,20250618,000000,27.0347,27.0347,26.9446,26.9446,189,0
+GEME.US,D,20250620,000000,26.99,26.99,26.8,26.8,335,0
+GEME.US,D,20250623,000000,26.97,26.97,26.95,26.95,103,0
+GEME.US,D,20250624,000000,27.23,27.93,27.23,27.93,329,0
+GEME.US,D,20250625,000000,27.79,27.91,27.79,27.865,921,0
+GEME.US,D,20250626,000000,27.85,28.09,27.85,27.955,426,0
+GEME.US,D,20250627,000000,27.84,27.84,27.81,27.81,303,0
+GEME.US,D,20250702,000000,28.04,28.22,28,28.22,302,0
+GEME.US,D,20250707,000000,27.96,27.96,27.565,27.565,555,0
+GEME.US,D,20250708,000000,27.74,27.96,27.74,27.96,437,0
+GEME.US,D,20250709,000000,28.09,28.09,28.0691,28.0691,100,0
+GEME.US,D,20250711,000000,28.24,28.24,28.175,28.175,100,0
+GEME.US,D,20250716,000000,28.21,28.375,28.21,28.375,105,0
+GEME.US,D,20250718,000000,28.59,28.59,28.52,28.52,100,0
+GEME.US,D,20250722,000000,28.54,28.625,28.48,28.625,9200,0
+GEME.US,D,20250723,000000,28.76,28.9959,28.76,28.9959,102,0
+GEME.US,D,20250724,000000,28.89,28.89,28.7857,28.7857,200,0
+GEME.US,D,20250730,000000,28.41,28.41,28.391,28.391,102,0
+GEME.US,D,20250731,000000,28.3,28.3,28.0856,28.0856,204,0
+GEME.US,D,20250801,000000,27.93,27.93,27.7841,27.7841,115,0
+GEME.US,D,20250806,000000,27.99,28.34,27.99,28.34,400,0
+GEME.US,D,20250807,000000,28.6788,28.7125,28.55,28.7125,336,0
+GEME.US,D,20250808,000000,28.75,28.75,28.73,28.73,223,0
+GEME.US,D,20250811,000000,28.6,28.6,28.5411,28.5411,5285,0
+GEME.US,D,20250814,000000,28.95,28.95,28.94,28.94,108,0
+GEME.US,D,20250815,000000,29,29.01,28.94,28.9644,9930,0
+GEME.US,D,20250820,000000,28.61,28.66,28.61,28.61,800,0
+GEME.US,D,20250821,000000,28.55,28.89,28.55,28.615,12533,0
+GEME.US,D,20250826,000000,29.15,29.65,29.15,29.27,9847,0
+GEME.US,D,20250827,000000,29.15,29.2,28.76,29.1,5708,0
+GEME.US,D,20250829,000000,29.6,29.6,29.01,29.37,3411,0
+GEME.US,D,20250902,000000,29.21,29.38,28.46,29.2272,6619,0
+GEME.US,D,20250903,000000,29.87,29.87,29.205,29.205,1800,0
+GEME.US,D,20250904,000000,29.07,29.62,28.86,29.165,3547,0
+GEME.US,D,20250905,000000,29.68,30.18,29.45,29.5557,2832,0
+GEME.US,D,20250909,000000,30.12,30.12,30.0889,30.0889,440,0
+GEME.US,D,20250910,000000,30.33,30.79,30.2846,30.2846,2334,0
+GEME.US,D,20250911,000000,30.86,30.87,30.8,30.8,33288,0
+GEME.US,D,20250912,000000,30.8793,30.93,30.8766,30.8766,6406,0
+GEME.US,D,20250915,000000,31.19,31.54,30.94,31.02,4430,0
+GEME.US,D,20250916,000000,31.12,31.78,31.12,31.4804,23887,0
+GEME.US,D,20250917,000000,31.635,31.84,31.48,31.53,14872,0
+GEME.US,D,20250918,000000,31.34,31.66,31.34,31.5419,13843,0
+GEME.US,D,20250919,000000,31.535,31.74,31.15,31.38,234563,0
+GEME.US,D,20250922,000000,30.97,31.66,30.97,31.52,56642,0
+GEME.US,D,20250923,000000,31.97,31.97,31.42,31.5524,15797,0
+GEME.US,D,20250924,000000,31.49,32.12,31.44,31.575,5411,0
+GEME.US,D,20250925,000000,31.685,31.685,31.495,31.495,3350,0
+GEME.US,D,20250926,000000,31.36,31.4899,31.29,31.3239,4489,0
+GEME.US,D,20250929,000000,31.54,31.96,31.45,31.68,5697,0
+GEME.US,D,20250930,000000,32.17,32.23,31.57,31.9599,4192,0
+GEME.US,D,20251001,000000,32.07,32.213,31.74,32.175,11420,0
+GEME.US,D,20251002,000000,32.31,32.83,32.26,32.4604,4689,0
+GEME.US,D,20251003,000000,32.12,33.19,32.12,32.62,6012,0
+GEME.US,D,20251006,000000,32.71,32.96,32.5869,32.5869,2118,0
+GEME.US,D,20251007,000000,32.3306,32.3334,32.3306,32.3334,635,0
+GEME.US,D,20251008,000000,32.56,32.65,32.56,32.5963,21740,0
+GEME.US,D,20251009,000000,32.43,32.47,32.1,32.1806,4411,0
+GEME.US,D,20251010,000000,32.81,32.81,31,31.09,10316,0
+GEME.US,D,20251013,000000,32.19,32.3,31.83,32.18,2989,0
+GEME.US,D,20251014,000000,31.86,32.05,31.5881,31.5881,3036,0
+GEME.US,D,20251015,000000,32.58,32.66,31.92,32.1223,7117,0
+GEME.US,D,20251016,000000,33.06,33.06,32.2,32.2057,7572,0
+GEME.US,D,20251017,000000,32.23,32.77,32.128,32.2,8614,0
+GEME.US,D,20251020,000000,33.2288,33.32,32.37,32.4808,4748,0
+GEME.US,D,20251021,000000,32.4,32.54,31.88,32.1576,8517,0
+GEME.US,D,20251022,000000,31.18,32.38,30.6,32.05,15311,0
+GEME.US,D,20251023,000000,32.48,32.75,32,32.45,9356,0
+GEME.US,D,20251024,000000,32.72,33.16,32.53,32.645,7177,0
+GEME.US,D,20251027,000000,33.24,33.76,32.8,33.315,5520,0
+GEME.US,D,20251028,000000,33.62,33.62,33.162,33.1652,894,0
+GEME.US,D,20251029,000000,33.54,33.68,33.2712,33.305,4021,0
+GEME.US,D,20251030,000000,33.05,33.14,33.05,33.0776,5651,0
+GEME.US,D,20251031,000000,32.8912,32.9528,32.8912,32.9528,577,0
+GEME.US,D,20251103,000000,33.28,33.28,33.15,33.2186,6614,0
+GEME.US,D,20251104,000000,32.56,32.56,32.5,32.5,675,0
+GEME.US,D,20251105,000000,32.721,32.81,32.66,32.66,4703,0
+GEME.US,D,20251106,000000,32.72,32.72,32.5271,32.5271,449,0
+GEME.US,D,20251107,000000,32.2525,32.3411,32.2525,32.3411,2880,0
+GEME.US,D,20251110,000000,32.97,32.9836,32.91,32.9836,1702,0
+GEME.US,D,20251111,000000,33.08,33.17,32.98,33.07,3547,0
+GEME.US,D,20251112,000000,33.0755,33.15,33.0755,33.1061,2525,0
+GEME.US,D,20251113,000000,33.22,33.87,32.7853,32.7853,4041,0
+GEME.US,D,20251114,000000,32.795,32.795,32.591,32.7155,10508,0
+GEME.US,D,20251117,000000,32.259,32.3,32.23,32.285,3911,0
+GEME.US,D,20251118,000000,31.8676,32.09,31.8676,32.09,675,0
+GEME.US,D,20251119,000000,32.14,32.27,31.92,32.1111,17503,0
+GEME.US,D,20251120,000000,32.48,32.48,31.5559,31.5559,10214,0
+GEME.US,D,20251121,000000,31.55,31.55,31.13,31.4223,18702,0
+GEME.US,D,20251124,000000,32.14,32.14,31.263,31.698,4648,0
+GEME.US,D,20251125,000000,31.94,31.9473,31.94,31.9473,1362,0
+GEME.US,D,20251126,000000,32.44,32.5,32.3813,32.3813,1750,0
+GEME.US,D,20251128,000000,32.69,32.7,32.6013,32.6013,828,0
+GEME.US,D,20251201,000000,32.83,33.27,32.65,32.7553,2898,0
+GEME.US,D,20251202,000000,32.7576,33.11,32.7576,33.1,5524,0
+GEME.US,D,20251203,000000,33.2,33.3,32.94,32.94,9656,0
+GEME.US,D,20251204,000000,33.19,33.33,32.9345,32.9345,6722,0
+GEME.US,D,20251205,000000,33.06,33.7,33.06,33.3148,3697,0
+GEME.US,D,20251208,000000,33.81,33.88,33.19,33.3305,2356,0
+GEME.US,D,20251209,000000,33.2,33.39,33.2,33.2548,1260,0
+GEME.US,D,20251210,000000,33.755,33.92,33.51,33.72,4333,0
+GEME.US,D,20251211,000000,33.69,33.72,33.6221,33.6221,370,0
+GEME.US,D,20251212,000000,33.54,33.65,33.3364,33.3364,7088,0
+GEME.US,D,20251215,000000,33.35,33.41,32.93,33.265,4900,0
+GEME.US,D,20251216,000000,33.13,33.39,33.13,33.265,4724,0
+GEME.US,D,20251217,000000,33.27,33.3699,33.09,33.1747,10390,0
+GEME.US,D,20251218,000000,33.38,33.41,33.2011,33.2011,4582,0
+GEME.US,D,20251219,000000,33.38,34.25,33.16,33.665,11218,0
+GEME.US,D,20251222,000000,33.67,34.15,33.31,33.69,30106,0
+GEME.US,D,20251223,000000,33.54,33.94,33.51,33.8324,17159,0
+GEME.US,D,20251224,000000,34.27,34.35,34.15,34.17,1444,0
+GEME.US,D,20251226,000000,37.12,37.12,34.19,34.3,2726,0
+GEME.US,D,20251229,000000,34.27,34.448,34.16,34.2008,10171,0
+GEME.US,D,20251230,000000,32.76,32.76,32.29,32.355,10078,0
+GEME.US,D,20251231,000000,32.39,32.39,32.11,32.1825,9002,0
+GEME.US,D,20260102,000000,32.75,32.89,32.62,32.7547,14705,0
+GEME.US,D,20260105,000000,33.46,33.46,32.82,33.2155,136536,0
+GEME.US,D,20260106,000000,33.56,33.73,33.52,33.6623,6674,0
+GEME.US,D,20260107,000000,33.5,33.53,33.12,33.16,14476,0
+GEME.US,D,20260108,000000,33.43,33.47,33.18,33.29,43353,0
+GEME.US,D,20260109,000000,33.61,33.61,33.28,33.2909,79227,0
+GEME.US,D,20260112,000000,33.6,33.896,33.6,33.87,1112,0
+GEME.US,D,20260113,000000,33.9699,33.9699,33.44,33.535,4930,0
+GEME.US,D,20260114,000000,33.88,33.88,33.4801,33.6609,158547,0
+GEME.US,D,20260115,000000,34.12,34.21,33.93,34.0943,11644,0
+GEME.US,D,20260116,000000,34.44,34.44,33.96,34.14,86727,0
+GEME.US,D,20260120,000000,34.23,34.42,33.91,33.9581,16824,0
+GEME.US,D,20260121,000000,34.52,34.945,34.49,34.86,4876,0
+GEME.US,D,20260122,000000,35.36,35.89,35.2,35.4357,385666,0
+GEME.US,D,20260123,000000,35.02,35.77,35,35.54,25243,0
+GEME.US,D,20260126,000000,35.04,35.939,35.04,35.83,6541,0
+GEME.US,D,20260127,000000,36.46,37.13,36.27,36.5,80704,0
+GEME.US,D,20260128,000000,36.08,36.93,36.08,36.6,8773,0
+GEME.US,D,20260129,000000,36.13,37.08,35.71,36.4016,183167,0
+GEME.US,D,20260130,000000,36.48,36.72,35.62,35.71,37981,0
+GEME.US,D,20260202,000000,35.99,36.15,35.64,35.7593,16574,0
+GEME.US,D,20260203,000000,35.65,36.36,35.65,36.17,119590,0
+GEME.US,D,20260204,000000,36.51,36.603,35.62,35.91,172349,0
+GEME.US,D,20260205,000000,35.74,35.9,35.5923,35.5923,24069,0
+GEME.US,D,20260206,000000,36.3,36.56,36.24,36.5245,21258,0
+GEME.US,D,20260209,000000,36.67,37.13,36.67,37.08,31849,0
+GEME.US,D,20260210,000000,36.95,37.2988,36.95,37.17,12669,0
+GEME.US,D,20260211,000000,37.22,37.57,37.085,37.494,23606,0
+GEME.US,D,20260212,000000,37.87,38.18,37.32,37.5545,117807,0
+GEME.US,D,20260213,000000,37.87,37.87,37.16,37.6211,103021,0
+GEME.US,D,20260217,000000,37.47,37.79,36.9,37.34,77142,0
+GEME.US,D,20260218,000000,37.3,37.65,37.3,37.57,302169,0
diff --git a/daily/us/nasdaq etfs/gfgf.us.txt b/daily/us/nasdaq etfs/gfgf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70f2382fc776de9d268cf024e6672a6827ed5837
--- /dev/null
+++ b/daily/us/nasdaq etfs/gfgf.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFGF.US,D,20211217,000000,24.7,24.7,24.365,24.54,158437,0
+GFGF.US,D,20211220,000000,24.34,24.34,23.91,24.1487,89559,0
+GFGF.US,D,20211221,000000,24.46,24.7277,24.45,24.7277,74470,0
+GFGF.US,D,20211222,000000,24.78,24.99,24.7696,24.9682,20570,0
+GFGF.US,D,20211223,000000,25.18,25.24,25.16,25.24,66347,0
+GFGF.US,D,20211227,000000,25.3,25.78,25.25,25.4769,106494,0
+GFGF.US,D,20211228,000000,25.57,25.57,25.4578,25.47,138425,0
+GFGF.US,D,20211229,000000,25.54,25.57,25.51,25.5666,1997,0
+GFGF.US,D,20211230,000000,25.585,25.61,25.45,25.45,50889,0
+GFGF.US,D,20211231,000000,25.45,25.45,25.33,25.3435,8782,0
+GFGF.US,D,20220103,000000,25.3257,25.3901,25.28,25.32,27469,0
+GFGF.US,D,20220104,000000,25.58,25.58,25.49,25.51,33198,0
+GFGF.US,D,20220105,000000,25.48,25.48,24.98,24.9888,97227,0
+GFGF.US,D,20220106,000000,25.055,25.06,24.87,24.9651,51997,0
+GFGF.US,D,20220107,000000,24.9699,24.9699,24.75,24.885,69534,0
+GFGF.US,D,20220110,000000,24.7,24.7068,24.3,24.7068,129112,0
+GFGF.US,D,20220111,000000,24.62,25.03,24.533,25.0181,32471,0
+GFGF.US,D,20220112,000000,25.17,25.2,25.07,25.0913,10589,0
+GFGF.US,D,20220113,000000,25.17,25.17,24.8594,24.8594,58770,0
+GFGF.US,D,20220114,000000,24.74,24.815,24.5,24.7739,69418,0
+GFGF.US,D,20220118,000000,24.25,24.3,24.15,24.1803,82463,0
+GFGF.US,D,20220119,000000,24.1,24.21,23.82,23.8753,39000,0
+GFGF.US,D,20220120,000000,24.15,24.31,23.61,23.6368,7553,0
+GFGF.US,D,20220121,000000,23.54,23.54,23.2,23.2,11156,0
+GFGF.US,D,20220124,000000,22.89,23.41,22.37,23.3346,51796,0
+GFGF.US,D,20220125,000000,23.07,23.3,22.82,23.0368,47724,0
+GFGF.US,D,20220126,000000,23.39,23.54,22.78,22.9631,10713,0
+GFGF.US,D,20220127,000000,23.38,23.38,22.86,22.9398,4845,0
+GFGF.US,D,20220128,000000,23.08,23.6495,22.87,23.6495,4729,0
+GFGF.US,D,20220131,000000,23.69,24.0613,23.6871,24.0613,5028,0
+GFGF.US,D,20220201,000000,24,24.2585,24,24.2585,2560,0
+GFGF.US,D,20220202,000000,24.4,24.5163,24.36,24.5163,4235,0
+GFGF.US,D,20220203,000000,24.09,24.19,23.92,23.9362,2878,0
+GFGF.US,D,20220204,000000,23.98,24.24,23.89,24.1035,1866,0
+GFGF.US,D,20220207,000000,24.13,24.17,23.98,23.995,2413,0
+GFGF.US,D,20220208,000000,24.02,24.2169,24.02,24.2169,1074,0
+GFGF.US,D,20220209,000000,24.3901,24.607,24.3901,24.607,6473,0
+GFGF.US,D,20220210,000000,24.47,24.7743,24.36,24.3866,3021,0
+GFGF.US,D,20220211,000000,24.41,24.41,23.8,23.8859,2260,0
+GFGF.US,D,20220214,000000,23.82,23.84,23.51,23.6799,10839,0
+GFGF.US,D,20220215,000000,23.9881,23.9881,23.87,23.9053,1201,0
+GFGF.US,D,20220216,000000,23.8748,24.04,23.8,23.9981,1821,0
+GFGF.US,D,20220217,000000,23.5193,23.5193,23.42,23.42,3015,0
+GFGF.US,D,20220218,000000,23.3,23.37,23.2,23.2228,4592,0
+GFGF.US,D,20220222,000000,23.03,23.17,22.95,23.0682,3323,0
+GFGF.US,D,20220223,000000,23.1,23.1,22.5577,22.5577,2408,0
+GFGF.US,D,20220224,000000,21.99,22.7622,21.99,22.7622,3107,0
+GFGF.US,D,20220225,000000,23.18,23.18,22.82,23.18,498,0
+GFGF.US,D,20220228,000000,23.02,23.0682,22.8379,23.0682,888,0
+GFGF.US,D,20220301,000000,22.99,23,22.55,22.5967,1132,0
+GFGF.US,D,20220302,000000,22.88,23.0813,22.76,23.0813,778,0
+GFGF.US,D,20220303,000000,23.02,23.06,22.82,22.843,2173,0
+GFGF.US,D,20220304,000000,22.64,22.64,22.3,22.4911,2089,0
+GFGF.US,D,20220307,000000,22.03,22.03,21.6305,21.6305,2346,0
+GFGF.US,D,20220308,000000,21.5,22.0752,21.4973,21.4973,1898,0
+GFGF.US,D,20220310,000000,21.93,22.101,21.8703,22.101,3769,0
+GFGF.US,D,20220311,000000,21.9155,21.9155,21.8744,21.8744,178,0
+GFGF.US,D,20220314,000000,22.19,22.19,21.8,21.8,730,0
+GFGF.US,D,20220315,000000,22.01,22.2022,22,22.2022,3386,0
+GFGF.US,D,20220318,000000,23.05,23.35,23.05,23.3356,3173,0
+GFGF.US,D,20220321,000000,23.2466,23.2466,23.0999,23.2054,5684,0
+GFGF.US,D,20220322,000000,23.4399,23.59,23.4399,23.5188,3823,0
+GFGF.US,D,20220323,000000,23.33,23.33,23.0661,23.0661,4325,0
+GFGF.US,D,20220324,000000,23.24,23.3258,23.2234,23.3258,1161,0
+GFGF.US,D,20220325,000000,23.44,23.46,23.3372,23.44,1872,0
+GFGF.US,D,20220328,000000,23.4,23.63,23.4,23.5964,1327,0
+GFGF.US,D,20220329,000000,23.89,24,23.89,23.9679,496,0
+GFGF.US,D,20220330,000000,23.77,23.77,23.77,23.77,231,0
+GFGF.US,D,20220331,000000,23.7103,23.7103,23.44,23.44,393,0
+GFGF.US,D,20220401,000000,23.42,23.42,23.42,23.42,310,0
+GFGF.US,D,20220404,000000,23.43,23.465,23.43,23.465,960,0
+GFGF.US,D,20220405,000000,23.41,23.41,23.23,23.2419,1263,0
+GFGF.US,D,20220406,000000,22.99,23.006,22.99,23.006,275,0
+GFGF.US,D,20220407,000000,22.97,22.97,22.6895,22.916,864,0
+GFGF.US,D,20220408,000000,23.06,23.06,22.9594,22.9594,176,0
+GFGF.US,D,20220411,000000,22.785,22.8,22.6842,22.6842,577,0
+GFGF.US,D,20220412,000000,22.6501,22.6501,22.4787,22.4787,260,0
+GFGF.US,D,20220413,000000,22.63,22.76,22.63,22.76,960,0
+GFGF.US,D,20220418,000000,22.47,22.47,22.3773,22.3773,861,0
+GFGF.US,D,20220419,000000,22.78,22.8,22.7799,22.8,297,0
+GFGF.US,D,20220420,000000,23.03,23.03,22.9395,22.9395,271,0
+GFGF.US,D,20220421,000000,23.04,23.04,22.41,22.41,1188,0
+GFGF.US,D,20220422,000000,22.29,22.29,21.8064,21.8064,2025,0
+GFGF.US,D,20220425,000000,21.68,21.87,21.68,21.87,481,0
+GFGF.US,D,20220426,000000,21.48,21.48,21.3612,21.3612,1413,0
+GFGF.US,D,20220427,000000,21.56,21.56,21.37,21.37,459,0
+GFGF.US,D,20220428,000000,21.46,21.95,21.46,21.8781,547,0
+GFGF.US,D,20220429,000000,20.98,20.98,20.98,20.98,172,0
+GFGF.US,D,20220502,000000,21.1239,21.1239,21.1239,21.1239,292,0
+GFGF.US,D,20220503,000000,21.23,21.2358,21.23,21.2358,742,0
+GFGF.US,D,20220504,000000,21.795,21.795,21.795,21.795,85,0
+GFGF.US,D,20220505,000000,21.51,21.51,20.83,20.9902,824,0
+GFGF.US,D,20220506,000000,20.84,20.84,20.55,20.6,868,0
+GFGF.US,D,20220509,000000,20.46,20.46,20.06,20.0741,873,0
+GFGF.US,D,20220510,000000,20.03,20.1162,19.93,20.1162,912,0
+GFGF.US,D,20220511,000000,20,20,19.8556,19.8556,117,0
+GFGF.US,D,20220512,000000,19.67,19.67,19.67,19.67,171,0
+GFGF.US,D,20220513,000000,20.2171,20.2171,20.2171,20.2171,129,0
+GFGF.US,D,20220516,000000,20.1011,20.1011,20.1011,20.1011,353,0
+GFGF.US,D,20220517,000000,20.45,20.6288,20.45,20.6288,420,0
+GFGF.US,D,20220518,000000,19.9652,19.9652,19.9652,19.9652,23,0
+GFGF.US,D,20220519,000000,19.7816,19.9599,19.7816,19.9277,305,0
+GFGF.US,D,20220520,000000,19.99,19.99,19.99,19.99,237,0
+GFGF.US,D,20220523,000000,20.52,20.52,20.5197,20.5197,349,0
+GFGF.US,D,20220524,000000,20.305,20.305,20.305,20.305,82,0
+GFGF.US,D,20220525,000000,20.4918,20.4918,20.3,20.4918,238,0
+GFGF.US,D,20220526,000000,20.8783,21,20.8783,20.9478,424,0
+GFGF.US,D,20220527,000000,21.27,21.4143,21.27,21.4143,117,0
+GFGF.US,D,20220531,000000,21.3116,21.3116,21.3116,21.3116,83,0
+GFGF.US,D,20220601,000000,20.94,20.94,20.94,20.94,93,0
+GFGF.US,D,20220602,000000,21.1851,21.4291,21.1851,21.4291,601,0
+GFGF.US,D,20220603,000000,21.06,21.06,21.06,21.06,164,0
+GFGF.US,D,20220606,000000,21.14,21.14,21.14,21.14,85,0
+GFGF.US,D,20220607,000000,21.01,21.285,21.01,21.285,353,0
+GFGF.US,D,20220608,000000,21.17,21.17,20.86,20.86,1994,0
+GFGF.US,D,20220609,000000,20.4236,20.4236,20.4236,20.4236,30,0
+GFGF.US,D,20220610,000000,19.9,19.9,19.7,19.7,338,0
+GFGF.US,D,20220613,000000,19.1199,19.12,18.9,19.04,1215,0
+GFGF.US,D,20220614,000000,19.01,19.01,18.86,18.86,1233,0
+GFGF.US,D,20220615,000000,19.33,19.33,19.33,19.33,107,0
+GFGF.US,D,20220616,000000,18.76,18.76,18.5,18.5,916,0
+GFGF.US,D,20220617,000000,18.8,18.8,18.8,18.8,102,0
+GFGF.US,D,20220621,000000,19.05,19.195,19.05,19.06,42416,0
+GFGF.US,D,20220622,000000,19.2452,19.3,19.22,19.22,11770,0
+GFGF.US,D,20220623,000000,19.2,19.3,19.08,19.23,3423,0
+GFGF.US,D,20220624,000000,19.54,20.04,19.51,20.04,11136,0
+GFGF.US,D,20220627,000000,19.86,19.8884,19.82,19.85,11204,0
+GFGF.US,D,20220628,000000,19.72,19.76,19.66,19.66,7894,0
+GFGF.US,D,20220629,000000,19.51,19.53,19.49,19.49,5121,0
+GFGF.US,D,20220630,000000,19.57,19.57,19.4161,19.4161,2150,0
+GFGF.US,D,20220701,000000,19.6849,19.6849,19.6849,19.6849,29,0
+GFGF.US,D,20220705,000000,19.89,19.89,19.89,19.89,11,0
+GFGF.US,D,20220706,000000,19.73,19.89,19.73,19.78,6258,0
+GFGF.US,D,20220707,000000,20.18,20.18,20.18,20.18,2,0
+GFGF.US,D,20220708,000000,20.0381,20.06,19.97,19.97,5114,0
+GFGF.US,D,20220711,000000,19.86,19.98,19.86,19.98,5945,0
+GFGF.US,D,20220712,000000,19.89,19.89,19.66,19.66,1005,0
+GFGF.US,D,20220713,000000,19.63,19.639,19.61,19.639,2903,0
+GFGF.US,D,20220714,000000,19.41,19.41,19.41,19.41,10,0
+GFGF.US,D,20220715,000000,19.76,20.43,19.76,20.43,209829,0
+GFGF.US,D,20220718,000000,20.29,20.29,19.82,19.82,809,0
+GFGF.US,D,20220719,000000,20.62,20.62,20.62,20.62,41,0
+GFGF.US,D,20220720,000000,20.6108,20.6108,20.48,20.52,6264,0
+GFGF.US,D,20220721,000000,20.93,20.93,20.93,20.93,24,0
+GFGF.US,D,20220722,000000,20.62,20.62,20.62,20.62,31,0
+GFGF.US,D,20220725,000000,20.75,20.83,20.6601,20.83,5143,0
+GFGF.US,D,20220726,000000,20.31,20.31,20.31,20.31,287,0
+GFGF.US,D,20220727,000000,20.8666,20.8666,20.8107,20.8107,491,0
+GFGF.US,D,20220728,000000,21.03,21.1222,21.03,21.1222,202,0
+GFGF.US,D,20220729,000000,21.49,21.49,21.49,21.49,66,0
+GFGF.US,D,20220801,000000,21.4,21.4,21.19,21.19,815,0
+GFGF.US,D,20220802,000000,21.25,21.25,21.13,21.13,694,0
+GFGF.US,D,20220803,000000,21.43,21.43,21.33,21.33,431,0
+GFGF.US,D,20220804,000000,21.56,21.56,21.56,21.56,38,0
+GFGF.US,D,20220805,000000,21.26,21.42,21.26,21.38,444,0
+GFGF.US,D,20220808,000000,21.6799,21.6799,21.55,21.55,263,0
+GFGF.US,D,20220809,000000,21.38,21.38,21.38,21.38,87,0
+GFGF.US,D,20220810,000000,21.7832,21.8897,21.7832,21.8897,324,0
+GFGF.US,D,20220811,000000,22.1748,22.1748,22.04,22.04,730,0
+GFGF.US,D,20220812,000000,22.18,22.23,22.18,22.23,536,0
+GFGF.US,D,20220815,000000,22.13,22.43,22.13,22.43,6234,0
+GFGF.US,D,20220816,000000,22.276,22.49,22.276,22.38,2744,0
+GFGF.US,D,20220817,000000,22.245,22.39,22.224,22.39,475,0
+GFGF.US,D,20220818,000000,22.21,22.21,22.21,22.21,112,0
+GFGF.US,D,20220819,000000,22.08,22.08,22.08,22.08,14,0
+GFGF.US,D,20220822,000000,21.47,21.48,21.44,21.44,405,0
+GFGF.US,D,20220823,000000,21.51,21.51,21.37,21.42,623,0
+GFGF.US,D,20220824,000000,21.38,21.42,21.35,21.35,530,0
+GFGF.US,D,20220825,000000,21.7269,21.7269,21.7269,21.7269,34,0
+GFGF.US,D,20220826,000000,21.21,21.21,21.0366,21.0366,241,0
+GFGF.US,D,20220829,000000,20.95,20.95,20.88,20.91,636,0
+GFGF.US,D,20220830,000000,20.79,20.79,20.79,20.79,10,0
+GFGF.US,D,20220831,000000,20.51,20.51,20.51,20.51,161,0
+GFGF.US,D,20220901,000000,20.7,20.7,20.7,20.7,19,0
+GFGF.US,D,20220902,000000,20.32,20.32,20.32,20.32,38,0
+GFGF.US,D,20220906,000000,20.2,20.37,20.1921,20.37,358,0
+GFGF.US,D,20220907,000000,20.58,20.58,20.58,20.58,7,0
+GFGF.US,D,20220908,000000,20.56,20.7793,20.56,20.7793,216,0
+GFGF.US,D,20220909,000000,21.1145,21.1145,21.1145,21.1145,38,0
+GFGF.US,D,20220913,000000,20.75,20.75,20.44,20.44,465,0
+GFGF.US,D,20220914,000000,20.4466,20.4466,20.4466,20.4466,24,0
+GFGF.US,D,20220915,000000,20.3148,20.3148,20.3148,20.3148,2,0
+GFGF.US,D,20220916,000000,20.1,20.2,20,20.2,10729,0
+GFGF.US,D,20220919,000000,20.19,20.19,20.19,20.19,80,0
+GFGF.US,D,20220920,000000,19.98,20.06,19.97,20.04,1907,0
+GFGF.US,D,20220921,000000,20.03,20.18,19.6,19.6,8971,0
+GFGF.US,D,20220922,000000,19.58,19.58,19.39,19.39,541,0
+GFGF.US,D,20220923,000000,18.9,18.94,18.89,18.94,56066,0
+GFGF.US,D,20220926,000000,18.85,18.85,18.73,18.82,121176,0
+GFGF.US,D,20220927,000000,19.06,19.06,18.6663,18.6663,602,0
+GFGF.US,D,20220928,000000,18.71,19.01,18.71,18.9981,534,0
+GFGF.US,D,20220929,000000,18.73,18.73,18.5,18.6478,26450,0
+GFGF.US,D,20220930,000000,18.63,18.755,18.4141,18.4141,10658,0
+GFGF.US,D,20221003,000000,18.46,18.86,18.46,18.86,279,0
+GFGF.US,D,20221004,000000,19.23,19.7,19.23,19.7,1625,0
+GFGF.US,D,20221005,000000,19.55,19.55,19.48,19.48,233,0
+GFGF.US,D,20221006,000000,19.32,19.32,19.22,19.2666,4437,0
+GFGF.US,D,20221007,000000,18.67,18.76,18.66,18.76,6686,0
+GFGF.US,D,20221010,000000,18.6199,18.6199,18.6199,18.6199,18,0
+GFGF.US,D,20221011,000000,18.4301,18.4707,18.4301,18.4707,4424,0
+GFGF.US,D,20221012,000000,18.41,18.41,18.38,18.4093,205,0
+GFGF.US,D,20221013,000000,17.96,18.89,17.96,18.8,328,0
+GFGF.US,D,20221014,000000,19.01,19.34,18.35,19.34,10608,0
+GFGF.US,D,20221017,000000,18.76,18.86,18.76,18.79,1640,0
+GFGF.US,D,20221018,000000,19,19.14,19,19.14,3195,0
+GFGF.US,D,20221019,000000,18.75,18.82,18.75,18.82,211,0
+GFGF.US,D,20221020,000000,18.75,18.75,18.75,18.75,41,0
+GFGF.US,D,20221021,000000,19.1763,19.1763,19.1763,19.1763,12,0
+GFGF.US,D,20221024,000000,19.254,19.359,19.24,19.359,558,0
+GFGF.US,D,20221025,000000,19.45,19.7353,19.45,19.7353,453,0
+GFGF.US,D,20221026,000000,19.7109,19.7109,19.7109,19.7109,39,0
+GFGF.US,D,20221027,000000,19.7352,19.7352,19.7352,19.7352,10,0
+GFGF.US,D,20221028,000000,20.14,20.14,20.14,20.14,17,0
+GFGF.US,D,20221031,000000,20.0824,20.0824,20.0824,20.0824,94,0
+GFGF.US,D,20221101,000000,19.9903,20.0348,19.98,20.0348,6008,0
+GFGF.US,D,20221102,000000,19.85,19.85,19.41,19.41,2005,0
+GFGF.US,D,20221103,000000,19.2,19.26,19.1705,19.1705,7147,0
+GFGF.US,D,20221104,000000,19.4,19.4645,19.4,19.4645,1003,0
+GFGF.US,D,20221107,000000,19.77,19.77,19.77,19.77,17,0
+GFGF.US,D,20221108,000000,19.77,19.77,19.77,19.77,34,0
+GFGF.US,D,20221109,000000,19.3919,19.3919,19.3919,19.3919,3,0
+GFGF.US,D,20221110,000000,20.13,20.73,20.13,20.73,725,0
+GFGF.US,D,20221111,000000,20.64,20.85,20.64,20.76,993,0
+GFGF.US,D,20221114,000000,20.62,20.65,20.57,20.59,6042,0
+GFGF.US,D,20221115,000000,20.96,20.96,20.74,20.81,6200,0
+GFGF.US,D,20221116,000000,20.59,20.59,20.53,20.53,382,0
+GFGF.US,D,20221117,000000,20.31,20.57,20.31,20.57,6730,0
+GFGF.US,D,20221118,000000,20.57,20.57,20.57,20.57,5,0
+GFGF.US,D,20221121,000000,20.72,20.72,20.72,20.72,36,0
+GFGF.US,D,20221122,000000,20.77,20.8,20.77,20.78,10916,0
+GFGF.US,D,20221123,000000,20.99,21.07,20.99,21.07,109,0
+GFGF.US,D,20221125,000000,21.0398,21.0398,21.0398,21.0398,23,0
+GFGF.US,D,20221128,000000,20.7166,20.7166,20.7166,20.7166,64,0
+GFGF.US,D,20221129,000000,20.73,20.73,20.67,20.67,253,0
+GFGF.US,D,20221130,000000,20.69,21.45,20.69,21.45,620,0
+GFGF.US,D,20221201,000000,21.17,21.31,21.17,21.23,305,0
+GFGF.US,D,20221202,000000,21.32,21.32,21.32,21.32,34,0
+GFGF.US,D,20221205,000000,21.09,21.09,20.8,20.8,310,0
+GFGF.US,D,20221206,000000,20.71,20.71,20.665,20.665,644,0
+GFGF.US,D,20221207,000000,20.58,20.58,20.56,20.5791,2000,0
+GFGF.US,D,20221208,000000,20.7431,20.7431,20.7431,20.7431,54,0
+GFGF.US,D,20221209,000000,20.68,20.68,20.68,20.68,21,0
+GFGF.US,D,20221212,000000,20.75,20.75,20.75,20.75,141,0
+GFGF.US,D,20221213,000000,20.98,20.98,20.98,20.98,6,0
+GFGF.US,D,20221214,000000,20.67,20.67,20.67,20.67,3,0
+GFGF.US,D,20221215,000000,20.46,20.46,20.35,20.35,542,0
+GFGF.US,D,20221216,000000,20.0858,20.14,20.0858,20.14,255,0
+GFGF.US,D,20221219,000000,19.86,19.86,19.86,19.86,46,0
+GFGF.US,D,20221220,000000,20.02,20.02,20.02,20.02,16,0
+GFGF.US,D,20221221,000000,20.14,20.2,20.14,20.19,3211,0
+GFGF.US,D,20221222,000000,19.78,20.12,19.78,20.12,153,0
+GFGF.US,D,20221223,000000,20.1112,20.1112,20.1,20.1,263,0
+GFGF.US,D,20221227,000000,20.13,20.13,20.13,20.13,57,0
+GFGF.US,D,20221228,000000,20,20,19.8852,19.8852,220,0
+GFGF.US,D,20221229,000000,20.1,20.1,20.0963,20.0963,172,0
+GFGF.US,D,20221230,000000,19.8901,20.11,19.89,20.11,2037,0
+GFGF.US,D,20230103,000000,20,20,20,20,10,0
+GFGF.US,D,20230104,000000,20.26,20.48,20.26,20.3347,1797,0
+GFGF.US,D,20230105,000000,20.19,20.19,20.19,20.19,27,0
+GFGF.US,D,20230106,000000,20.26,20.5,20.26,20.5,619,0
+GFGF.US,D,20230109,000000,20.56,20.56,20.56,20.56,107,0
+GFGF.US,D,20230110,000000,20.5701,20.72,20.5701,20.72,1677,0
+GFGF.US,D,20230111,000000,20.83,20.83,20.83,20.83,49,0
+GFGF.US,D,20230112,000000,21,21.07,20.93,21.07,236,0
+GFGF.US,D,20230113,000000,20.77,21.09,20.77,21.07,917,0
+GFGF.US,D,20230117,000000,21.14,21.14,21,21.08,986,0
+GFGF.US,D,20230118,000000,20.79,20.79,20.66,20.66,269,0
+GFGF.US,D,20230119,000000,20.57,20.59,20.57,20.59,506,0
+GFGF.US,D,20230120,000000,20.97,20.97,20.97,20.97,2,0
+GFGF.US,D,20230123,000000,21.175,21.175,21.175,21.175,68,0
+GFGF.US,D,20230124,000000,21.13,21.135,21.07,21.135,1204,0
+GFGF.US,D,20230125,000000,21.0099,21.2099,21.0099,21.2099,243,0
+GFGF.US,D,20230126,000000,21.39,21.48,21.39,21.48,113,0
+GFGF.US,D,20230127,000000,21.58,21.58,21.58,21.58,26,0
+GFGF.US,D,20230130,000000,21.44,21.44,21.32,21.32,1118,0
+GFGF.US,D,20230131,000000,21.3,21.53,21.3,21.53,586,0
+GFGF.US,D,20230201,000000,21.585,21.84,21.56,21.84,4902,0
+GFGF.US,D,20230202,000000,21.78,21.78,21.78,21.78,55,0
+GFGF.US,D,20230203,000000,21.78,21.78,21.7,21.7,426,0
+GFGF.US,D,20230206,000000,21.516,21.516,21.516,21.516,69,0
+GFGF.US,D,20230207,000000,21.48,21.8086,21.48,21.8086,401,0
+GFGF.US,D,20230208,000000,21.7,21.7,21.7,21.7,107,0
+GFGF.US,D,20230209,000000,21.51,21.51,21.51,21.51,47,0
+GFGF.US,D,20230210,000000,21.55,21.615,21.55,21.615,529,0
+GFGF.US,D,20230213,000000,21.97,21.97,21.97,21.97,76,0
+GFGF.US,D,20230214,000000,22,22,21.85,21.9296,2175,0
+GFGF.US,D,20230215,000000,21.83,21.89,21.8299,21.84,660,0
+GFGF.US,D,20230216,000000,21.79,21.79,21.79,21.79,25,0
+GFGF.US,D,20230217,000000,21.61,21.61,21.56,21.56,128,0
+GFGF.US,D,20230221,000000,21.0601,21.1,21.0601,21.1,167,0
+GFGF.US,D,20230222,000000,21.06,21.06,21.06,21.06,37,0
+GFGF.US,D,20230223,000000,21.195,21.195,21.195,21.195,1,0
+GFGF.US,D,20230224,000000,20.96,21.12,20.96,21.12,148,0
+GFGF.US,D,20230227,000000,21.15,21.15,21.15,21.15,136,0
+GFGF.US,D,20230228,000000,21.13,21.16,21.128,21.128,685,0
+GFGF.US,D,20230301,000000,21.18,21.18,21.18,21.18,24,0
+GFGF.US,D,20230302,000000,21.19,21.19,21.19,21.19,14,0
+GFGF.US,D,20230303,000000,21.54,21.5684,21.54,21.5684,131,0
+GFGF.US,D,20230306,000000,21.64,21.64,21.64,21.64,45,0
+GFGF.US,D,20230307,000000,21.19,21.19,21.19,21.19,4,0
+GFGF.US,D,20230308,000000,21.2376,21.2376,21.2376,21.2376,2,0
+GFGF.US,D,20230309,000000,20.67,20.67,20.67,20.67,16,0
+GFGF.US,D,20230310,000000,20.31,20.31,20.27,20.2945,634,0
+GFGF.US,D,20230313,000000,20.07,20.07,20.06,20.06,836,0
+GFGF.US,D,20230314,000000,20.56,20.56,20.56,20.56,18,0
+GFGF.US,D,20230315,000000,20.19,20.2,20.19,20.2,219,0
+GFGF.US,D,20230316,000000,20.75,20.75,20.75,20.75,77,0
+GFGF.US,D,20230317,000000,20.3399,20.3399,20.3399,20.3399,114,0
+GFGF.US,D,20230320,000000,20.36,20.36,20.36,20.36,72,0
+GFGF.US,D,20230321,000000,20.59,20.7,20.59,20.7,347,0
+GFGF.US,D,20230322,000000,20.6201,20.6201,20.3189,20.3189,503,0
+GFGF.US,D,20230323,000000,20.36,20.36,20.36,20.36,11,0
+GFGF.US,D,20230324,000000,20.4157,20.4157,20.4157,20.4157,52,0
+GFGF.US,D,20230327,000000,20.4183,20.4183,20.4183,20.4183,7,0
+GFGF.US,D,20230328,000000,20.39,20.39,20.32,20.36,371,0
+GFGF.US,D,20230329,000000,20.5546,20.71,20.5546,20.695,1800,0
+GFGF.US,D,20230330,000000,20.8275,20.8275,20.8275,20.8275,5,0
+GFGF.US,D,20230331,000000,21.08,21.08,21.08,21.08,5,0
+GFGF.US,D,20230403,000000,21,21,20.97,20.97,271,0
+GFGF.US,D,20230404,000000,20.93,20.93,20.93,20.93,66,0
+GFGF.US,D,20230405,000000,20.62,20.62,20.62,20.62,16,0
+GFGF.US,D,20230406,000000,20.67,20.67,20.67,20.67,51,0
+GFGF.US,D,20230410,000000,20.84,20.84,20.84,20.84,147,0
+GFGF.US,D,20230411,000000,20.78,20.78,20.78,20.78,10,0
+GFGF.US,D,20230412,000000,20.93,20.93,20.76,20.76,104,0
+GFGF.US,D,20230413,000000,20.91,20.91,20.91,20.91,12,0
+GFGF.US,D,20230414,000000,20.81,20.81,20.8,20.8,104,0
+GFGF.US,D,20230417,000000,21.01,21.01,21.01,21.01,58,0
+GFGF.US,D,20230418,000000,20.94,20.94,20.94,20.94,9,0
+GFGF.US,D,20230419,000000,20.98,20.98,20.98,20.98,9,0
+GFGF.US,D,20230420,000000,21.02,21.02,21.02,21.02,4,0
+GFGF.US,D,20230421,000000,20.9485,20.9485,20.9485,20.9485,5,0
+GFGF.US,D,20230424,000000,20.95,20.95,20.95,20.95,12,0
+GFGF.US,D,20230425,000000,20.54,20.54,20.54,20.54,77,0
+GFGF.US,D,20230426,000000,20.7605,20.7605,20.69,20.69,202,0
+GFGF.US,D,20230427,000000,20.99,20.99,20.99,20.99,4,0
+GFGF.US,D,20230428,000000,21.2806,21.2806,21.2806,21.2806,1,0
+GFGF.US,D,20230501,000000,21.34,21.34,21.34,21.34,72,0
+GFGF.US,D,20230502,000000,21.26,21.26,20.96,21.03,874,0
+GFGF.US,D,20230503,000000,20.93,20.93,20.93,20.93,16,0
+GFGF.US,D,20230504,000000,20.7346,20.81,20.7346,20.81,123,0
+GFGF.US,D,20230505,000000,21.01,21.01,20.94,20.94,183,0
+GFGF.US,D,20230508,000000,20.9251,20.9251,20.89,20.92,1114,0
+GFGF.US,D,20230509,000000,20.85,20.85,20.85,20.85,3,0
+GFGF.US,D,20230510,000000,20.9,20.98,20.9,20.98,201,0
+GFGF.US,D,20230511,000000,20.92,20.9392,20.92,20.9392,136,0
+GFGF.US,D,20230512,000000,20.88,20.9051,20.85,20.9051,300,0
+GFGF.US,D,20230515,000000,21.16,21.16,21.16,21.16,43,0
+GFGF.US,D,20230516,000000,21.0078,21.0078,21.0078,21.0078,5,0
+GFGF.US,D,20230517,000000,21.3233,21.3233,21.3233,21.3233,2,0
+GFGF.US,D,20230518,000000,21.44,21.6106,21.44,21.6106,101,0
+GFGF.US,D,20230519,000000,21.5388,21.5388,21.5388,21.5388,3,0
+GFGF.US,D,20230522,000000,21.66,21.73,21.66,21.73,1966,0
+GFGF.US,D,20230523,000000,21.18,21.18,21.18,21.18,2,0
+GFGF.US,D,20230524,000000,21.1,21.1,21.1,21.1,202,0
+GFGF.US,D,20230525,000000,21.21,21.4226,21.21,21.4226,109,0
+GFGF.US,D,20230526,000000,21.8,21.8204,21.8,21.8204,1034,0
+GFGF.US,D,20230530,000000,21.86,21.86,21.77,21.77,1039,0
+GFGF.US,D,20230531,000000,21.54,21.57,21.54,21.57,164,0
+GFGF.US,D,20230601,000000,21.6076,21.835,21.6,21.835,518,0
+GFGF.US,D,20230602,000000,22.1,22.11,22,22.11,3157,0
+GFGF.US,D,20230605,000000,22.01,22.01,22.01,22.01,12,0
+GFGF.US,D,20230606,000000,22.1136,22.1136,22.1136,22.1136,10,0
+GFGF.US,D,20230607,000000,21.755,21.755,21.755,21.755,31,0
+GFGF.US,D,20230608,000000,21.89,21.9042,21.875,21.875,2916,0
+GFGF.US,D,20230609,000000,21.98,22.04,21.98,22.04,4549,0
+GFGF.US,D,20230612,000000,22.007,22.34,22.007,22.34,1652,0
+GFGF.US,D,20230613,000000,22.34,22.34,22.33,22.33,1160,0
+GFGF.US,D,20230614,000000,22.3331,22.3331,22.3331,22.3331,10,0
+GFGF.US,D,20230615,000000,22.42,22.71,22.42,22.71,6187,0
+GFGF.US,D,20230616,000000,22.51,22.51,22.5027,22.5027,118,0
+GFGF.US,D,20230620,000000,22.32,22.32,22.32,22.32,177,0
+GFGF.US,D,20230621,000000,22.27,22.27,22.2429,22.2429,115,0
+GFGF.US,D,20230622,000000,22.3988,22.3988,22.3988,22.3988,6,0
+GFGF.US,D,20230623,000000,22.2654,22.2654,22.2654,22.2654,53,0
+GFGF.US,D,20230626,000000,22.05,22.13,22.05,22.05,199,0
+GFGF.US,D,20230627,000000,22.2883,22.42,22.2883,22.42,120,0
+GFGF.US,D,20230628,000000,22.44,22.44,22.417,22.417,545,0
+GFGF.US,D,20230629,000000,22.45,22.6,22.45,22.6,1409,0
+GFGF.US,D,20230630,000000,22.85,22.9,22.85,22.872,3226,0
+GFGF.US,D,20230703,000000,22.7,22.75,22.7,22.75,207,0
+GFGF.US,D,20230705,000000,22.71,22.77,22.71,22.77,286,0
+GFGF.US,D,20230706,000000,22.41,22.56,22.41,22.56,1610,0
+GFGF.US,D,20230707,000000,22.468,22.468,22.468,22.468,55,0
+GFGF.US,D,20230710,000000,22.56,22.56,22.5513,22.5513,164,0
+GFGF.US,D,20230711,000000,22.75,22.75,22.75,22.75,2,0
+GFGF.US,D,20230712,000000,22.82,22.98,22.82,22.98,127,0
+GFGF.US,D,20230713,000000,23.04,23.04,23.01,23.01,278,0
+GFGF.US,D,20230714,000000,23.14,23.2699,23.14,23.15,1134,0
+GFGF.US,D,20230717,000000,23.46,23.46,23.46,23.46,36,0
+GFGF.US,D,20230718,000000,23.57,23.57,23.5,23.5,487,0
+GFGF.US,D,20230719,000000,23.5,23.5,23.5,23.5,131,0
+GFGF.US,D,20230720,000000,23.06,23.06,23.06,23.06,66,0
+GFGF.US,D,20230721,000000,23.085,23.085,23.085,23.085,68,0
+GFGF.US,D,20230724,000000,23.11,23.11,23.11,23.11,104,0
+GFGF.US,D,20230725,000000,23.23,23.23,23.17,23.17,115,0
+GFGF.US,D,20230726,000000,23.027,23.027,23.027,23.027,43,0
+GFGF.US,D,20230727,000000,23.27,23.289,23.07,23.07,1861,0
+GFGF.US,D,20230728,000000,23.15,23.1921,23.15,23.1921,211,0
+GFGF.US,D,20230731,000000,23.26,23.26,23.26,23.26,93,0
+GFGF.US,D,20230801,000000,23.28,23.28,23.28,23.28,75,0
+GFGF.US,D,20230802,000000,22.73,22.73,22.73,22.73,606,0
+GFGF.US,D,20230803,000000,22.72,22.8142,22.72,22.8142,387,0
+GFGF.US,D,20230804,000000,22.6787,22.6787,22.6787,22.6787,33,0
+GFGF.US,D,20230807,000000,22.88,22.92,22.88,22.92,270,0
+GFGF.US,D,20230808,000000,22.78,22.78,22.78,22.78,40,0
+GFGF.US,D,20230809,000000,22.5571,22.5571,22.5571,22.5571,104,0
+GFGF.US,D,20230810,000000,22.6155,22.6155,22.6155,22.6155,84,0
+GFGF.US,D,20230811,000000,22.5179,22.5179,22.5179,22.5179,85,0
+GFGF.US,D,20230814,000000,22.79,22.79,22.79,22.79,5,0
+GFGF.US,D,20230815,000000,22.46,22.46,22.46,22.46,88,0
+GFGF.US,D,20230816,000000,22.2965,22.2965,22.2965,22.2965,21,0
+GFGF.US,D,20230817,000000,22,22,22,22,117,0
+GFGF.US,D,20230818,000000,22.045,22.045,22.045,22.045,23,0
+GFGF.US,D,20230821,000000,22.2121,22.2121,22.2121,22.2121,37,0
+GFGF.US,D,20230822,000000,22.22,22.22,22.22,22.22,95,0
+GFGF.US,D,20230823,000000,22.68,22.68,22.68,22.68,15,0
+GFGF.US,D,20230824,000000,22.12,22.12,22.12,22.12,143,0
+GFGF.US,D,20230825,000000,22.47,22.47,22.47,22.47,40,0
+GFGF.US,D,20230828,000000,22.5487,22.5487,22.5487,22.5487,35,0
+GFGF.US,D,20230829,000000,22.9107,22.9107,22.9107,22.9107,38,0
+GFGF.US,D,20230830,000000,23.0813,23.0813,23.0813,23.0813,55,0
+GFGF.US,D,20230831,000000,23.0953,23.0953,23.0953,23.0953,53,0
+GFGF.US,D,20230901,000000,23.22,23.22,23.22,23.22,53,0
+GFGF.US,D,20230905,000000,23.25,23.25,23.25,23.25,118,0
+GFGF.US,D,20230906,000000,23.07,23.07,23.07,23.07,12,0
+GFGF.US,D,20230907,000000,22.9599,22.9599,22.9599,22.9599,27,0
+GFGF.US,D,20230908,000000,22.9219,22.9219,22.9219,22.9219,2,0
+GFGF.US,D,20230911,000000,23.015,23.015,23.015,23.015,4,0
+GFGF.US,D,20230912,000000,22.85,22.85,22.725,22.725,234,0
+GFGF.US,D,20230913,000000,22.7885,22.7885,22.7885,22.7885,26,0
+GFGF.US,D,20230914,000000,23.03,23.03,23.03,23.03,45,0
+GFGF.US,D,20230915,000000,22.7301,22.7301,22.5859,22.5859,136,0
+GFGF.US,D,20230918,000000,22.7,22.7,22.7,22.7,51,0
+GFGF.US,D,20230919,000000,22.566,22.566,22.566,22.566,1,0
+GFGF.US,D,20230920,000000,22.59,22.5901,22.3173,22.3173,3526,0
+GFGF.US,D,20230921,000000,21.9157,21.9157,21.9157,21.9157,23,0
+GFGF.US,D,20230922,000000,22,22,21.97,21.97,367,0
+GFGF.US,D,20230925,000000,22.05,22.05,22.05,22.05,7,0
+GFGF.US,D,20230926,000000,21.61,21.61,21.61,21.61,47,0
+GFGF.US,D,20230927,000000,21.74,21.74,21.74,21.74,4,0
+GFGF.US,D,20230928,000000,21.7,21.7,21.7,21.7,2,0
+GFGF.US,D,20230929,000000,21.76,21.76,21.76,21.76,59,0
+GFGF.US,D,20231002,000000,21.73,21.91,21.73,21.91,394,0
+GFGF.US,D,20231003,000000,21.75,21.75,21.38,21.38,129,0
+GFGF.US,D,20231004,000000,21.53,21.74,21.53,21.74,4885,0
+GFGF.US,D,20231005,000000,21.6,21.6,21.6,21.6,19,0
+GFGF.US,D,20231006,000000,21.9929,21.9929,21.9929,21.9929,3,0
+GFGF.US,D,20231009,000000,22.06,22.06,22.06,22.06,4,0
+GFGF.US,D,20231010,000000,22.3,22.3,22.3,22.3,34,0
+GFGF.US,D,20231011,000000,22.3257,22.3257,22.3257,22.3257,1,0
+GFGF.US,D,20231012,000000,22.1724,22.1724,22.1724,22.1724,27,0
+GFGF.US,D,20231013,000000,21.96,21.96,21.96,21.96,14,0
+GFGF.US,D,20231016,000000,22.38,22.38,22.38,22.38,175,0
+GFGF.US,D,20231017,000000,22.31,22.31,22.31,22.31,7,0
+GFGF.US,D,20231018,000000,22.0054,22.0054,22.0054,22.0054,1,0
+GFGF.US,D,20231019,000000,21.7725,21.7725,21.7725,21.7725,12,0
+GFGF.US,D,20231020,000000,21.41,21.41,21.41,21.41,5,0
+GFGF.US,D,20231023,000000,21.4394,21.4394,21.4394,21.4394,45,0
+GFGF.US,D,20231024,000000,21.5438,21.5438,21.5438,21.5438,9,0
+GFGF.US,D,20231025,000000,21.49,21.49,21.19,21.19,592,0
+GFGF.US,D,20231026,000000,20.8499,20.8499,20.62,20.62,145,0
+GFGF.US,D,20231027,000000,20.7699,20.79,20.631,20.69,3003,0
+GFGF.US,D,20231030,000000,20.85,20.87,20.85,20.87,1183,0
+GFGF.US,D,20231031,000000,21.16,21.16,21.16,21.16,3,0
+GFGF.US,D,20231101,000000,21.35,21.35,21.35,21.35,21,0
+GFGF.US,D,20231102,000000,21.87,21.87,21.87,21.87,3,0
+GFGF.US,D,20231103,000000,22.1,22.1,22.03,22.03,305,0
+GFGF.US,D,20231106,000000,22.0979,22.0979,22.0979,22.0979,139,0
+GFGF.US,D,20231107,000000,22.36,22.36,22.36,22.36,42,0
+GFGF.US,D,20231108,000000,22.3,22.3,22.3,22.3,134,0
+GFGF.US,D,20231109,000000,22.14,22.14,22.14,22.14,87,0
+GFGF.US,D,20231110,000000,22.5,22.6578,22.5,22.6578,551,0
+GFGF.US,D,20231113,000000,22.66,22.66,22.66,22.66,113,0
+GFGF.US,D,20231114,000000,23,23.0635,23,23.0635,1786,0
+GFGF.US,D,20231115,000000,23.07,23.07,23.07,23.07,248,0
+GFGF.US,D,20231116,000000,23.28,23.28,23.28,23.28,3,0
+GFGF.US,D,20231117,000000,23.19,23.19,23.19,23.19,179,0
+GFGF.US,D,20231120,000000,23.36,23.5108,23.36,23.5108,834,0
+GFGF.US,D,20231121,000000,23.465,23.465,23.465,23.465,44,0
+GFGF.US,D,20231122,000000,23.7,23.7,23.655,23.655,1114,0
+GFGF.US,D,20231124,000000,23.615,23.615,23.615,23.615,30,0
+GFGF.US,D,20231127,000000,23.51,23.66,23.51,23.55,2023,0
+GFGF.US,D,20231128,000000,23.5415,23.5415,23.5415,23.5415,126,0
+GFGF.US,D,20231129,000000,23.51,23.51,23.51,23.51,46,0
+GFGF.US,D,20231130,000000,23.55,23.71,23.55,23.71,1268,0
+GFGF.US,D,20231201,000000,23.7501,23.87,23.7501,23.87,3991,0
+GFGF.US,D,20231204,000000,23.5,23.55,23.4299,23.54,3931,0
+GFGF.US,D,20231205,000000,23.5,23.5499,23.5,23.54,308,0
+GFGF.US,D,20231206,000000,23.52,23.52,23.49,23.49,137,0
+GFGF.US,D,20231207,000000,23.695,23.695,23.695,23.695,64,0
+GFGF.US,D,20231208,000000,23.7701,23.7701,23.75,23.75,403,0
+GFGF.US,D,20231211,000000,23.87,23.99,23.87,23.99,284,0
+GFGF.US,D,20231212,000000,23.99,24.21,23.99,24.21,4622,0
+GFGF.US,D,20231213,000000,24.23,24.4109,24.1538,24.4109,1451,0
+GFGF.US,D,20231214,000000,24.23,24.385,24.23,24.35,1393,0
+GFGF.US,D,20231215,000000,24.38,24.4,24.34,24.34,608,0
+GFGF.US,D,20231218,000000,24.56,24.65,24.56,24.65,1660,0
+GFGF.US,D,20231219,000000,24.68,24.7088,24.67,24.7088,3400,0
+GFGF.US,D,20231220,000000,24.7401,24.75,24.3597,24.3597,1355,0
+GFGF.US,D,20231221,000000,24.58,24.77,24.58,24.77,444,0
+GFGF.US,D,20231222,000000,24.82,24.8554,24.82,24.8554,272,0
+GFGF.US,D,20231226,000000,24.99,25.01,24.99,25.01,1602,0
+GFGF.US,D,20231227,000000,24.92,25.04,24.92,25.04,1116,0
+GFGF.US,D,20231228,000000,25.05,25.05,25.05,25.05,106,0
+GFGF.US,D,20231229,000000,25.01,25.0101,24.88,24.9217,3396,0
+GFGF.US,D,20240102,000000,24.61,24.61,24.61,24.61,101,0
+GFGF.US,D,20240103,000000,24.18,24.18,24.18,24.18,24,0
+GFGF.US,D,20240104,000000,24.135,24.135,24.135,24.135,91,0
+GFGF.US,D,20240105,000000,24.21,24.21,24.21,24.21,19,0
+GFGF.US,D,20240108,000000,24.56,24.56,24.56,24.56,35,0
+GFGF.US,D,20240109,000000,24.51,24.57,24.51,24.57,386,0
+GFGF.US,D,20240110,000000,24.55,24.77,24.55,24.77,312,0
+GFGF.US,D,20240111,000000,24.7103,24.7103,24.7103,24.7103,16,0
+GFGF.US,D,20240112,000000,24.77,24.77,24.77,24.77,10,0
+GFGF.US,D,20240116,000000,24.53,24.55,24.53,24.55,205,0
+GFGF.US,D,20240117,000000,24.58,24.58,24.58,24.58,17,0
+GFGF.US,D,20240118,000000,24.8,24.8,24.8,24.8,4,0
+GFGF.US,D,20240119,000000,25,25.15,25,25.15,654,0
+GFGF.US,D,20240122,000000,25.2796,25.32,25.25,25.32,590,0
+GFGF.US,D,20240123,000000,25.23,25.38,25.23,25.38,545,0
+GFGF.US,D,20240124,000000,25.57,25.57,25.4,25.4,2290,0
+GFGF.US,D,20240125,000000,25.4,25.4231,25.4,25.4231,783,0
+GFGF.US,D,20240126,000000,25.4553,25.4553,25.4553,25.4553,47,0
+GFGF.US,D,20240129,000000,25.4998,25.71,25.4998,25.71,125,0
+GFGF.US,D,20240130,000000,25.645,25.645,25.645,25.645,16,0
+GFGF.US,D,20240131,000000,25.1578,25.1578,25.1578,25.1578,21,0
+GFGF.US,D,20240201,000000,25.39,25.39,25.39,25.39,5,0
+GFGF.US,D,20240202,000000,25.98,25.98,25.98,25.98,60,0
+GFGF.US,D,20240205,000000,25.8887,25.8887,25.8887,25.8887,58,0
+GFGF.US,D,20240206,000000,25.9532,25.9532,25.9532,25.9532,192,0
+GFGF.US,D,20240207,000000,26.07,26.26,26.07,26.235,425,0
+GFGF.US,D,20240208,000000,26.365,26.4183,26.365,26.4183,1064,0
+GFGF.US,D,20240209,000000,26.65,26.671,26.65,26.671,128,0
+GFGF.US,D,20240212,000000,26.71,26.71,26.575,26.575,1435,0
+GFGF.US,D,20240213,000000,26.13,26.17,26.1207,26.1207,325,0
+GFGF.US,D,20240214,000000,26.25,26.4072,26.25,26.4072,101,0
+GFGF.US,D,20240215,000000,26.35,26.4447,26.35,26.4447,202,0
+GFGF.US,D,20240216,000000,26.49,26.55,26.3513,26.3513,708,0
+GFGF.US,D,20240220,000000,26.22,26.22,26.1186,26.1186,436,0
+GFGF.US,D,20240221,000000,25.93,26.1408,25.93,26.1408,87000,0
+GFGF.US,D,20240222,000000,26.85,26.85,26.85,26.85,20,0
+GFGF.US,D,20240223,000000,26.8817,26.8817,26.8817,26.8817,44,0
+GFGF.US,D,20240226,000000,26.83,26.83,26.7148,26.7148,307,0
+GFGF.US,D,20240227,000000,26.7,26.7,26.68,26.6982,565,0
+GFGF.US,D,20240228,000000,26.6,26.6,26.58,26.5992,13032,0
+GFGF.US,D,20240229,000000,26.6701,26.7851,26.67,26.7851,7461,0
+GFGF.US,D,20240301,000000,26.9764,26.9764,26.9764,26.9764,193,0
+GFGF.US,D,20240304,000000,26.995,27.05,26.99,26.99,11270,0
+GFGF.US,D,20240305,000000,26.5098,26.6084,26.5057,26.6084,1101,0
+GFGF.US,D,20240306,000000,26.9016,26.9016,26.8083,26.8083,2049,0
+GFGF.US,D,20240307,000000,27.2401,27.28,27.24,27.28,14002,0
+GFGF.US,D,20240308,000000,27.4399,27.51,27.04,27.04,8600,0
+GFGF.US,D,20240311,000000,26.7961,26.7961,26.7961,26.7961,123,0
+GFGF.US,D,20240312,000000,27.2528,27.2528,27.2528,27.2528,74,0
+GFGF.US,D,20240313,000000,27.1855,27.1855,27.1855,27.1855,272,0
+GFGF.US,D,20240314,000000,27.2,27.2,27.17,27.1763,873,0
+GFGF.US,D,20240315,000000,26.97,27.03,26.9638,26.9638,17239,0
+GFGF.US,D,20240318,000000,27.1131,27.1131,27.1131,27.1131,108,0
+GFGF.US,D,20240319,000000,27.2634,27.2634,27.2634,27.2634,56,0
+GFGF.US,D,20240320,000000,27.4806,27.4806,27.4806,27.4806,47,0
+GFGF.US,D,20240321,000000,27.73,27.73,27.6,27.6,245,0
+GFGF.US,D,20240322,000000,27.5797,27.5797,27.5567,27.5567,214,0
+GFGF.US,D,20240325,000000,27.44,27.44,27.36,27.36,198,0
+GFGF.US,D,20240326,000000,27.26,27.26,27.26,27.26,63,0
+GFGF.US,D,20240327,000000,27.425,27.425,27.425,27.425,208,0
+GFGF.US,D,20240328,000000,27.39,27.4499,27.37,27.4499,106145,0
+GFGF.US,D,20240401,000000,27.4311,27.4311,27.4311,27.4311,110,0
+GFGF.US,D,20240402,000000,27.09,27.1417,27.03,27.1417,17412,0
+GFGF.US,D,20240403,000000,27.1603,27.1603,27.1603,27.1603,4,0
+GFGF.US,D,20240404,000000,26.8323,26.8323,26.8323,26.8323,2,0
+GFGF.US,D,20240405,000000,27.1901,27.202,27.1901,27.202,311,0
+GFGF.US,D,20240408,000000,27.285,27.285,27.285,27.285,12,0
+GFGF.US,D,20240409,000000,27.2965,27.2965,27.2965,27.2965,35,0
+GFGF.US,D,20240410,000000,27.0769,27.0769,27.0769,27.0769,167,0
+GFGF.US,D,20240411,000000,27.2227,27.2227,27.2227,27.2227,11,0
+GFGF.US,D,20240412,000000,26.8082,26.8082,26.8082,26.8082,71,0
+GFGF.US,D,20240415,000000,26.4688,26.4688,26.4688,26.4688,160,0
+GFGF.US,D,20240416,000000,26.5701,26.5701,26.4917,26.4917,225,0
+GFGF.US,D,20240417,000000,26.26,26.26,26.26,26.26,1067,0
+GFGF.US,D,20240418,000000,26.1426,26.1426,26.1426,26.1426,4,0
+GFGF.US,D,20240419,000000,25.91,25.91,25.91,25.91,51,0
+GFGF.US,D,20240422,000000,26.18,26.18,26.0875,26.0875,574,0
+GFGF.US,D,20240423,000000,26.49,26.56,26.49,26.56,628,0
+GFGF.US,D,20240424,000000,26.47,26.5185,26.47,26.5185,855,0
+GFGF.US,D,20240425,000000,26.307,26.307,26.307,26.307,13,0
+GFGF.US,D,20240426,000000,26.6637,26.69,26.6637,26.675,1140,0
+GFGF.US,D,20240429,000000,26.57,26.6102,26.5661,26.5661,482,0
+GFGF.US,D,20240430,000000,26.31,26.3312,26.1891,26.1891,459,0
+GFGF.US,D,20240501,000000,26.54,26.54,26.1872,26.1872,395,0
+GFGF.US,D,20240502,000000,26.4541,26.4541,26.4541,26.4541,7,0
+GFGF.US,D,20240503,000000,26.79,26.79,26.79,26.79,277,0
+GFGF.US,D,20240506,000000,27.1041,27.1041,27.1041,27.1041,36,0
+GFGF.US,D,20240507,000000,27.23,27.23,27.19,27.19,292,0
+GFGF.US,D,20240508,000000,27.1856,27.1856,27.1856,27.1856,7,0
+GFGF.US,D,20240509,000000,27.355,27.355,27.355,27.355,3,0
+GFGF.US,D,20240510,000000,27.51,27.51,27.51,27.51,79,0
+GFGF.US,D,20240513,000000,27.3854,27.3854,27.3854,27.3854,104,0
+GFGF.US,D,20240514,000000,27.39,27.58,27.39,27.58,495,0
+GFGF.US,D,20240515,000000,27.78,28.035,27.78,28.035,190,0
+GFGF.US,D,20240516,000000,27.9906,27.9906,27.9906,27.9906,11,0
+GFGF.US,D,20240517,000000,27.9863,27.9863,27.9863,27.9863,76,0
+GFGF.US,D,20240520,000000,28.0992,28.0992,28.0992,28.0992,102,0
+GFGF.US,D,20240521,000000,28.1931,28.1931,28.1931,28.1931,137,0
+GFGF.US,D,20240522,000000,28.2,28.2,28.06,28.1599,1594,0
+GFGF.US,D,20240523,000000,28.42,28.42,27.9399,27.965,698,0
+GFGF.US,D,20240524,000000,28.1506,28.1506,28.1506,28.1506,39,0
+GFGF.US,D,20240528,000000,28.0996,28.11,28.0898,28.0898,236,0
+GFGF.US,D,20240529,000000,27.9032,27.9032,27.9032,27.9032,14,0
+GFGF.US,D,20240530,000000,27.81,27.81,27.6829,27.6829,915,0
+GFGF.US,D,20240531,000000,27.7486,27.7486,27.7486,27.7486,368,0
+GFGF.US,D,20240603,000000,27.8439,27.8439,27.8439,27.8439,295,0
+GFGF.US,D,20240604,000000,27.9484,27.9484,27.9484,27.9484,706,0
+GFGF.US,D,20240605,000000,28.395,28.395,28.395,28.395,44,0
+GFGF.US,D,20240606,000000,28.37,28.37,28.3605,28.37,763,0
+GFGF.US,D,20240607,000000,28.3679,28.3679,28.3679,28.3679,9,0
+GFGF.US,D,20240610,000000,28.4,28.58,28.32,28.58,561,0
+GFGF.US,D,20240611,000000,28.6103,28.6103,28.6103,28.6103,228,0
+GFGF.US,D,20240612,000000,28.9557,28.9557,28.9557,28.9557,83,0
+GFGF.US,D,20240613,000000,28.84,28.9067,28.84,28.9067,699,0
+GFGF.US,D,20240614,000000,28.78,28.8615,28.68,28.8615,425,0
+GFGF.US,D,20240617,000000,29.1746,29.1746,29.1746,29.1746,85,0
+GFGF.US,D,20240618,000000,29.28,29.305,29.28,29.305,560,0
+GFGF.US,D,20240620,000000,29.2063,29.2063,29.2063,29.2063,342,0
+GFGF.US,D,20240621,000000,29.18,29.18,29.1765,29.1765,495,0
+GFGF.US,D,20240624,000000,28.9933,28.9933,28.9933,28.9933,181,0
+GFGF.US,D,20240625,000000,29.14,29.2219,29.14,29.2219,323,0
+GFGF.US,D,20240626,000000,29.1781,29.1781,29.1781,29.1781,127,0
+GFGF.US,D,20240627,000000,29.13,29.13,29.13,29.13,3,0
+GFGF.US,D,20240628,000000,29,29,28.9959,28.9959,261,0
+GFGF.US,D,20240701,000000,29.14,29.14,28.97,29.0387,12213,0
+GFGF.US,D,20240702,000000,29.1599,29.2574,29.1599,29.2574,813,0
+GFGF.US,D,20240703,000000,29.4128,29.4128,29.4128,29.4128,4,0
+GFGF.US,D,20240705,000000,29.58,29.6794,29.5799,29.6794,1599,0
+GFGF.US,D,20240708,000000,29.65,29.6631,29.65,29.6631,1072,0
+GFGF.US,D,20240709,000000,29.68,29.6936,29.68,29.6936,1023,0
+GFGF.US,D,20240710,000000,29.8,30.01,29.8,30.01,776,0
+GFGF.US,D,20240711,000000,29.65,29.7,29.6085,29.6085,1312,0
+GFGF.US,D,20240712,000000,29.87,29.89,29.7555,29.7555,1312,0
+GFGF.US,D,20240715,000000,29.8491,29.8491,29.8491,29.8491,33,0
+GFGF.US,D,20240716,000000,30.11,30.11,29.85,29.9882,704,0
+GFGF.US,D,20240717,000000,29.3431,29.3431,29.3431,29.3431,345,0
+GFGF.US,D,20240718,000000,29.46,29.46,29.07,29.07,504,0
+GFGF.US,D,20240719,000000,29.05,29.12,28.8983,28.8983,1576,0
+GFGF.US,D,20240722,000000,29.17,29.4071,29.17,29.4071,202,0
+GFGF.US,D,20240723,000000,29.67,29.67,29.4629,29.4629,337,0
+GFGF.US,D,20240724,000000,29.08,29.08,28.6616,28.6616,1538,0
+GFGF.US,D,20240725,000000,28.59,28.6042,28.2516,28.2516,1071,0
+GFGF.US,D,20240726,000000,28.43,28.73,28.43,28.6898,2019,0
+GFGF.US,D,20240729,000000,28.92,28.92,28.6691,28.7325,516,0
+GFGF.US,D,20240730,000000,28.78,28.78,28.6221,28.757,737,0
+GFGF.US,D,20240731,000000,29.17,29.17,29.1301,29.1658,696,0
+GFGF.US,D,20240801,000000,28.96,29,28.8065,28.8065,413,0
+GFGF.US,D,20240802,000000,28.2378,28.2378,28.2378,28.2378,7,0
+GFGF.US,D,20240805,000000,27.08,27.5836,27.08,27.3274,542,0
+GFGF.US,D,20240806,000000,27.46,27.83,27.46,27.739,301,0
+GFGF.US,D,20240807,000000,27.74,27.74,27.53,27.53,1053,0
+GFGF.US,D,20240808,000000,27.92,28.04,27.92,28.04,228,0
+GFGF.US,D,20240809,000000,28.2664,28.2664,28.2664,28.2664,3,0
+GFGF.US,D,20240812,000000,28.35,28.35,28.2059,28.2059,1279,0
+GFGF.US,D,20240813,000000,28.5301,28.6747,28.53,28.6747,1642,0
+GFGF.US,D,20240814,000000,28.78,28.8195,28.7657,28.8195,342,0
+GFGF.US,D,20240815,000000,29.08,29.22,29.08,29.16,660,0
+GFGF.US,D,20240816,000000,29.19,29.29,29.19,29.2851,799,0
+GFGF.US,D,20240819,000000,29.43,29.43,29.43,29.43,67,0
+GFGF.US,D,20240820,000000,29.46,29.53,29.43,29.5,3130,0
+GFGF.US,D,20240821,000000,29.49,29.49,29.49,29.49,210,0
+GFGF.US,D,20240822,000000,29.36,29.37,29.35,29.35,348,0
+GFGF.US,D,20240823,000000,29.51,29.51,29.51,29.51,29,0
+GFGF.US,D,20240826,000000,29.62,29.62,29.5,29.5,362,0
+GFGF.US,D,20240827,000000,29.37,29.62,29.36,29.55,4132,0
+GFGF.US,D,20240828,000000,29.6001,29.6087,29.33,29.51,6666,0
+GFGF.US,D,20240829,000000,29.62,29.82,29.49,29.58,29945,0
+GFGF.US,D,20240830,000000,29.67,29.76,29.5128,29.76,3091,0
+GFGF.US,D,20240903,000000,29.26,29.26,29.26,29.26,66,0
+GFGF.US,D,20240904,000000,29.16,29.17,29.15,29.17,1122,0
+GFGF.US,D,20240905,000000,28.9864,29.0157,28.98,29.0157,815,0
+GFGF.US,D,20240906,000000,28.67,28.67,28.67,28.67,9,0
+GFGF.US,D,20240909,000000,29.0599,29.09,28.96,28.96,1416,0
+GFGF.US,D,20240910,000000,28.98,29.06,28.98,29.05,1697,0
+GFGF.US,D,20240911,000000,29.3991,29.3991,29.3991,29.3991,29,0
+GFGF.US,D,20240912,000000,29.49,29.7,29.49,29.7,1047,0
+GFGF.US,D,20240913,000000,29.78,29.79,29.747,29.79,1304,0
+GFGF.US,D,20240916,000000,29.85,29.9159,29.85,29.9159,1669,0
+GFGF.US,D,20240917,000000,30.09,30.09,29.92,29.92,811,0
+GFGF.US,D,20240918,000000,29.83,29.83,29.783,29.783,156,0
+GFGF.US,D,20240919,000000,30.3,30.3,30.15,30.15,338,0
+GFGF.US,D,20240920,000000,30.0733,30.0733,30.0733,30.0733,2,0
+GFGF.US,D,20240923,000000,30.16,30.16,30.16,30.16,90,0
+GFGF.US,D,20240924,000000,30.04,30.04,30.04,30.04,38,0
+GFGF.US,D,20240925,000000,30.07,30.07,30.07,30.07,5,0
+GFGF.US,D,20240926,000000,30.28,30.28,30.12,30.12,461,0
+GFGF.US,D,20240927,000000,30.13,30.13,30.1027,30.1027,153,0
+GFGF.US,D,20240930,000000,29.995,30.21,29.995,30.21,237,0
+GFGF.US,D,20241001,000000,30.11,30.11,30.11,30.11,8,0
+GFGF.US,D,20241002,000000,30.09,30.1145,30.09,30.1145,267,0
+GFGF.US,D,20241003,000000,29.9769,30.0732,29.9769,30.0732,193,0
+GFGF.US,D,20241004,000000,30.32,30.32,30.32,30.32,28,0
+GFGF.US,D,20241007,000000,30,30,30,30,127,0
+GFGF.US,D,20241008,000000,30.3655,30.3655,30.3655,30.3655,29,0
+GFGF.US,D,20241009,000000,30.5,30.57,30.45,30.57,1292,0
+GFGF.US,D,20241010,000000,30.51,30.51,30.47,30.47,305,0
+GFGF.US,D,20241011,000000,30.72,30.79,30.72,30.79,119,0
+GFGF.US,D,20241014,000000,31.0582,31.0582,31.0582,31.0582,200,0
+GFGF.US,D,20241015,000000,30.9501,30.9501,30.74,30.74,426,0
+GFGF.US,D,20241016,000000,30.92,30.92,30.92,30.92,57,0
+GFGF.US,D,20241017,000000,31.08,31.08,31.08,31.08,38,0
+GFGF.US,D,20241018,000000,31.13,31.1735,31.13,31.1735,364,0
+GFGF.US,D,20241021,000000,31.1717,31.1717,31.1717,31.1717,71,0
+GFGF.US,D,20241022,000000,31.03,31.03,31.03,31.03,95,0
+GFGF.US,D,20241023,000000,30.88,30.88,30.88,30.88,8,0
+GFGF.US,D,20241024,000000,30.78,30.78,30.78,30.78,6,0
+GFGF.US,D,20241025,000000,30.8141,30.8141,30.8141,30.8141,79,0
+GFGF.US,D,20241028,000000,30.8308,30.8308,30.8308,30.8308,40,0
+GFGF.US,D,20241029,000000,31.02,31.02,31.02,31.02,11,0
+GFGF.US,D,20241030,000000,31.18,31.18,31.11,31.11,5839,0
+GFGF.US,D,20241031,000000,30.58,30.58,30.4274,30.4274,118,0
+GFGF.US,D,20241104,000000,30.54,30.54,30.52,30.52,181,0
+GFGF.US,D,20241105,000000,30.82,30.93,30.82,30.93,1088,0
+GFGF.US,D,20241106,000000,31.88,31.96,31.88,31.96,110,0
+GFGF.US,D,20241107,000000,32.02,32.02,31.976,32.02,405,0
+GFGF.US,D,20241108,000000,32.28,32.28,32.28,32.28,105,0
+GFGF.US,D,20241111,000000,32.3,32.33,32.2737,32.2737,450,0
+GFGF.US,D,20241112,000000,32.3,32.3,32.27,32.27,233,0
+GFGF.US,D,20241113,000000,32.1,32.241039,32.1,32.11,353,0
+GFGF.US,D,20241118,000000,31.38,31.5,31.38,31.5,267,0
+GFGF.US,D,20241119,000000,31.46,31.76,31.46,31.76,103,0
+GFGF.US,D,20241120,000000,31.52,31.652,31.52,31.652,314,0
+GFGF.US,D,20241121,000000,31.566,31.8174,31.566,31.8174,204,0
+GFGF.US,D,20241125,000000,31.94,31.96,31.8966,31.96,468,0
+GFGF.US,D,20241126,000000,32,32.2,32,32.2,762,0
+GFGF.US,D,20241127,000000,32.27,32.3199,32.1789,32.1789,297,0
+GFGF.US,D,20241129,000000,32.22,32.3199,32.22,32.3,243,0
+GFGF.US,D,20241203,000000,32.53,32.53,32.4283,32.52,1108,0
+GFGF.US,D,20241204,000000,32.45,32.62,32.4306,32.62,1310,0
+GFGF.US,D,20241216,000000,32.48,32.48,32.4599,32.48,3269,0
+GFGF.US,D,20241217,000000,32.24,32.24,32.2,32.2,1010,0
+GFGF.US,D,20241218,000000,32.26,32.47,31.36,31.36,460,0
+GFGF.US,D,20241219,000000,31.78,31.78,31.48,31.48,2669,0
+GFGF.US,D,20241220,000000,31.36,31.91,31.36,31.7539,5774,0
+GFGF.US,D,20241223,000000,31.83,32.08,31.73,32.08,1532,0
+GFGF.US,D,20241224,000000,32.12,32.37,32.12,32.37,839,0
+GFGF.US,D,20241226,000000,32.3689,32.3689,32.36,32.36,297,0
+GFGF.US,D,20241227,000000,31.79,31.9533,31.765,31.9533,403,0
+GFGF.US,D,20241230,000000,31.52,31.735,31.48,31.6363,1043,0
+GFGF.US,D,20241231,000000,31.4603,31.56,31.4,31.4,1019,0
+GFGF.US,D,20250102,000000,31.59,31.59,31.2791,31.4159,1194,0
+GFGF.US,D,20250103,000000,31.69,31.8826,31.69,31.8826,791,0
+GFGF.US,D,20250106,000000,32.25,32.3,32.145,32.145,1200,0
+GFGF.US,D,20250107,000000,32.37,32.37,31.76,31.76,530,0
+GFGF.US,D,20250108,000000,31.7,31.76,31.68,31.76,816,0
+GFGF.US,D,20250113,000000,30.92,31.18,30.92,31.15,1327,0
+GFGF.US,D,20250114,000000,31.33,31.35,31.17,31.35,384,0
+GFGF.US,D,20250115,000000,32.06,32.07,32.06,32.06,610,0
+GFGF.US,D,20250116,000000,32.1884,32.1889,32.1,32.16,892,0
+GFGF.US,D,20250121,000000,32.545,32.6871,32.545,32.6871,243,0
+GFGF.US,D,20250122,000000,32.96,32.96,32.925,32.925,30268,0
+GFGF.US,D,20250123,000000,32.95,33.0017,32.95,33.0017,2384,0
+GFGF.US,D,20250124,000000,32.985,33.04,32.89,32.91,2681,0
+GFGF.US,D,20250127,000000,32.35,32.35,32.18,32.34,21776,0
+GFGF.US,D,20250128,000000,32.67,32.8,32.67,32.8,1744,0
+GFGF.US,D,20250129,000000,32.6599,32.6599,32.5,32.5,1360,0
+GFGF.US,D,20250130,000000,32.6987,32.84,32.61,32.8,6121,0
+GFGF.US,D,20250131,000000,32.94,33.0351,32.645,32.645,1031,0
+GFGF.US,D,20250203,000000,32.05,32.44,32.05,32.4229,1433,0
+GFGF.US,D,20250206,000000,32.65,32.66,32.5,32.66,6014,0
+GFGF.US,D,20250207,000000,32.325,32.325,32.305,32.305,2643,0
+GFGF.US,D,20250210,000000,32.47,32.52,32.41,32.48,1731,0
+GFGF.US,D,20250212,000000,32.1,32.275,32.1,32.2697,274,0
+GFGF.US,D,20250213,000000,32.42,32.5542,32.42,32.55,2981,0
+GFGF.US,D,20250218,000000,32.64,32.64,32.5435,32.62,3543,0
+GFGF.US,D,20250219,000000,32.57,32.73,32.57,32.73,299,0
+GFGF.US,D,20250220,000000,32.6341,32.6341,32.41,32.41,851,0
+GFGF.US,D,20250224,000000,32.07,32.07,32.07,32.07,1278,0
+GFGF.US,D,20250225,000000,31.83,31.83,31.6976,31.6976,439,0
+GFGF.US,D,20250227,000000,31.78,31.78,31.38,31.38,213,0
+GFGF.US,D,20250228,000000,31.36,31.8686,31.36,31.8686,550,0
+GFGF.US,D,20250303,000000,31.75,31.75,31.34,31.4291,725,0
+GFGF.US,D,20250304,000000,30.94,31.1518,30.94,31.1518,363,0
+GFGF.US,D,20250305,000000,31.15,31.51,31.15,31.45,353,0
+GFGF.US,D,20250306,000000,31.26,31.26,31.045,31.045,112,0
+GFGF.US,D,20250307,000000,30.68,31.0394,30.68,31.0394,827,0
+GFGF.US,D,20250310,000000,30.56,30.56,30.2784,30.2784,230,0
+GFGF.US,D,20250311,000000,30.02,30.23,30.02,30.1353,1121,0
+GFGF.US,D,20250312,000000,30.13,30.22,30.13,30.22,227,0
+GFGF.US,D,20250313,000000,30.19,30.19,29.9471,29.9471,1026,0
+GFGF.US,D,20250314,000000,30.2,30.4888,30.2,30.4888,127,0
+GFGF.US,D,20250317,000000,30.5,30.7019,30.5,30.7,1577,0
+GFGF.US,D,20250318,000000,30.4,30.4517,30.4,30.4517,190,0
+GFGF.US,D,20250319,000000,30.57,30.7011,30.57,30.7011,101,0
+GFGF.US,D,20250320,000000,30.83,30.83,30.78,30.78,113,0
+GFGF.US,D,20250325,000000,31.24,31.24,31.24,31.24,115,0
+GFGF.US,D,20250326,000000,31.04,31.04,30.98,30.9975,329,0
+GFGF.US,D,20250328,000000,30.54,30.54,30.32,30.32,174,0
+GFGF.US,D,20250331,000000,30.09,30.6,30.09,30.578,5538,0
+GFGF.US,D,20250401,000000,30.39,30.71,30.39,30.688,1042,0
+GFGF.US,D,20250402,000000,30.55,30.867,30.55,30.867,328,0
+GFGF.US,D,20250403,000000,29.94,30.02,29.7964,29.7964,12126,0
+GFGF.US,D,20250404,000000,29.04,29.04,28.2145,28.2145,722,0
+GFGF.US,D,20250407,000000,28.91,28.91,27.91,28.11,2589,0
+GFGF.US,D,20250408,000000,29.1,29.1,27.8528,27.8528,1130,0
+GFGF.US,D,20250409,000000,29.09,30.086,28.75,30.086,365,0
+GFGF.US,D,20250410,000000,29.49,29.49,29.3519,29.3519,420,0
+GFGF.US,D,20250411,000000,29.49,29.8948,29.39,29.8948,311,0
+GFGF.US,D,20250414,000000,30.18,30.18,29.94,30.01,1213,0
+GFGF.US,D,20250415,000000,30,30,29.9837,29.9837,586,0
+GFGF.US,D,20250430,000000,29.8,30.0875,29.8,30.0875,544,0
+GFGF.US,D,20250501,000000,30.44,30.44,30.3792,30.3792,238,0
+GFGF.US,D,20250502,000000,30.78,30.8597,30.78,30.8597,262,0
+GFGF.US,D,20250505,000000,30.8,30.8,30.705,30.705,202,0
+GFGF.US,D,20250506,000000,30.52,30.55,30.52,30.5287,240,0
+GFGF.US,D,20250508,000000,31.02,31.07,30.8258,30.8258,1761,0
+GFGF.US,D,20250509,000000,30.73,30.77,30.73,30.77,204,0
+GFGF.US,D,20250512,000000,31.32,31.5503,31.32,31.5503,218,0
+GFGF.US,D,20250520,000000,31.95,31.95,31.92,31.92,109,0
+GFGF.US,D,20250521,000000,31.91,31.91,31.5543,31.5543,194,0
+GFGF.US,D,20250522,000000,31.69,31.69,31.6011,31.6011,237,0
+GFGF.US,D,20250528,000000,31.9,31.9,31.805,31.805,12311,0
+GFGF.US,D,20250530,000000,31.87,31.9257,31.79,31.9257,412,0
+GFGF.US,D,20250606,000000,32.3,32.37,32.3,32.37,205,0
+GFGF.US,D,20250630,000000,32.97,33.02,32.97,33.02,325,0
+GFGF.US,D,20250703,000000,33.25,33.4,33.25,33.4,176,0
+GFGF.US,D,20250724,000000,33.28,33.34,33.25,33.306,621,0
+GFGF.US,D,20250725,000000,33.34,33.385,33.34,33.385,185,0
+GFGF.US,D,20250729,000000,33.26,33.26,32.8603,32.8603,310,0
+GFGF.US,D,20250731,000000,33.13,33.13,32.8675,32.8675,7077,0
+GFGF.US,D,20250801,000000,32.29,32.33,32.29,32.3288,1111,0
+GFGF.US,D,20250807,000000,32.75,32.75,32.5347,32.5347,258,0
+GFGF.US,D,20250818,000000,33.18,33.27,33.18,33.2519,10643,0
+GFGF.US,D,20250819,000000,33.2,33.2,32.9968,32.9968,145,0
+GFGF.US,D,20250822,000000,33.3,33.3461,33.3,33.3461,218,0
+GFGF.US,D,20250825,000000,33.32,33.36,33.2134,33.2134,834,0
+GFGF.US,D,20250826,000000,33.23,33.3122,33.23,33.3122,266,0
+GFGF.US,D,20250902,000000,32.93,32.96,32.93,32.96,2037,0
+GFGF.US,D,20250903,000000,33.23,33.23,33.06,33.1934,2124,0
+GFGF.US,D,20250904,000000,33.36,33.5313,33.36,33.5313,164,0
+GFGF.US,D,20250905,000000,33.55,33.55,33.18,33.2963,433,0
+GFGF.US,D,20250910,000000,33.21,33.21,33.1241,33.1241,3025,0
+GFGF.US,D,20250926,000000,33.68,33.68,33.51,33.625,287,0
+GFGF.US,D,20250929,000000,33.793,33.793,33.705,33.705,131,0
+GFGF.US,D,20250930,000000,33.62,33.8638,33.62,33.8638,317,0
+GFGF.US,D,20251002,000000,33.95,34.0059,33.95,33.985,556,0
+GFGF.US,D,20251003,000000,34.16,34.16,34.1446,34.1446,173,0
+GFGF.US,D,20251010,000000,33.42,33.42,33.42,33.42,475,0
+GFGF.US,D,20251015,000000,33.9074,33.9115,33.9074,33.9115,217,0
+GFGF.US,D,20251016,000000,33.7316,33.7316,33.46,33.517,730,0
+GFGF.US,D,20251017,000000,33.75,33.7574,33.75,33.7574,198,0
+GFGF.US,D,20251024,000000,34.26,34.3981,34.26,34.3981,353,0
+GFGF.US,D,20251027,000000,34.66,34.7556,34.66,34.7556,355,0
+GFGF.US,D,20251031,000000,34.5725,34.58,34.5517,34.5517,216,0
+GFGF.US,D,20251104,000000,34.422,34.422,34.2807,34.2807,113,0
+GFGF.US,D,20251105,000000,34.47,34.4701,34.3975,34.3975,610,0
+GFGF.US,D,20251106,000000,34.02,34.0525,34.0144,34.0144,597,0
+GFGF.US,D,20251107,000000,33.82,34.0282,33.65,34.0282,425,0
+GFGF.US,D,20251110,000000,34.3266,34.5866,34.31,34.5866,3412,0
+GFGF.US,D,20251111,000000,34.5,34.682,34.5,34.675,713,0
+GFGF.US,D,20251112,000000,34.72,34.72,34.6441,34.6441,1382,0
+GFGF.US,D,20251114,000000,34,34.0997,33.32,34.0997,1312,0
+GFGF.US,D,20251201,000000,34.92,34.92,34.7833,34.7833,2016,0
+GFGF.US,D,20251203,000000,35,35.041,34.9995,34.9995,5022,0
+GFGF.US,D,20251204,000000,35.11,35.11,34.91,34.9779,3328,0
+GFGF.US,D,20251208,000000,35.11,35.11,34.7814,34.8455,451,0
+GFGF.US,D,20251209,000000,34.93,34.93,34.8606,34.8606,1120,0
+GFGF.US,D,20251210,000000,34.86,35.0011,34.86,35.0011,289,0
+GFGF.US,D,20251211,000000,35.06,35.2038,35.06,35.2038,2306,0
+GFGF.US,D,20251218,000000,35,35,34.9,34.9,141,0
+GFGF.US,D,20251223,000000,35.5656,35.5979,35.5656,35.5979,312,0
+GFGF.US,D,20251224,000000,35.65,35.6828,35.65,35.6828,1220,0
+GFGF.US,D,20251226,000000,35.72,35.7813,35.72,35.7813,344,0
+GFGF.US,D,20251230,000000,35.63,35.66,35.6291,35.6291,1863,0
+GFGF.US,D,20260102,000000,35.62,35.62,35.2812,35.2812,683,0
+GFGF.US,D,20260106,000000,35.85,36.0086,35.8499,36.0086,368,0
+GFGF.US,D,20260107,000000,36.03,36.08,35.9657,35.9657,359,0
+GFGF.US,D,20260109,000000,36.05,36.1041,36.04,36.1041,10794,0
+GFGF.US,D,20260113,000000,35.97,35.97,35.74,35.7556,4039,0
+GFGF.US,D,20260120,000000,35.05,35.24,35.05,35.0725,2301,0
+GFGF.US,D,20260121,000000,35.2934,35.335,35.2934,35.335,2146,0
+GFGF.US,D,20260127,000000,35.4362,35.4362,35.3345,35.3345,388,0
+GFGF.US,D,20260129,000000,35.35,35.3872,35.35,35.3872,295,0
+GFGF.US,D,20260205,000000,34.07,34.07,33.8,33.8263,3726,0
+GFGF.US,D,20260206,000000,33.9985,34.2517,33.9985,34.2517,217,0
+GFGF.US,D,20260209,000000,34.12,34.125,34.12,34.125,3077,0
+GFGF.US,D,20260217,000000,33.36,33.3618,33.36,33.3618,1138,0
diff --git a/daily/us/nasdaq etfs/gflw.us.txt b/daily/us/nasdaq etfs/gflw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52cc6181970712eff55427d06dd385d2b0db3a8b
--- /dev/null
+++ b/daily/us/nasdaq etfs/gflw.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFLW.US,D,20241205,000000,25.36,25.36,25.2253,25.2253,1043,0
+GFLW.US,D,20241206,000000,25.54,25.5664,25.493,25.515,194607,0
+GFLW.US,D,20241209,000000,25.2631,25.2631,24.8199,24.906,394480,0
+GFLW.US,D,20241210,000000,24.76,24.76,24.675,24.675,381340,0
+GFLW.US,D,20241211,000000,24.945,25.05,24.945,25.0236,375526,0
+GFLW.US,D,20241212,000000,24.99,24.9947,24.8734,24.8734,447782,0
+GFLW.US,D,20241213,000000,24.78,24.8247,24.78,24.8247,112,0
+GFLW.US,D,20241216,000000,25.08,25.08,25.0503,25.0503,711,0
+GFLW.US,D,20241220,000000,23.95,24.4,23.95,24.3185,2203,0
+GFLW.US,D,20241223,000000,24.41,24.4201,24.41,24.4201,446,0
+GFLW.US,D,20241226,000000,24.58,24.66,24.58,24.6256,1139,0
+GFLW.US,D,20241227,000000,24.089,24.2544,24.0818,24.2544,1261,0
+GFLW.US,D,20241230,000000,23.8,24.1,23.8,24.0253,485,0
+GFLW.US,D,20241231,000000,23.95,24.03,23.7906,23.7906,200,0
+GFLW.US,D,20250102,000000,23.988,23.988,23.82,23.9262,704,0
+GFLW.US,D,20250103,000000,24.2455,24.3613,24.2455,24.3613,243,0
+GFLW.US,D,20250106,000000,24.6,24.6,24.525,24.5814,168968,0
+GFLW.US,D,20250107,000000,24.4,24.4,24.1198,24.1198,229316,0
+GFLW.US,D,20250108,000000,23.97,24.2182,23.97,24.2182,195,0
+GFLW.US,D,20250110,000000,23.74,23.95,23.74,23.8516,16389,0
+GFLW.US,D,20250113,000000,23.64,23.7147,23.635,23.7147,4361,0
+GFLW.US,D,20250114,000000,23.92,23.92,23.8956,23.8956,446182,0
+GFLW.US,D,20250115,000000,24.42,24.42,24.3266,24.3266,468590,0
+GFLW.US,D,20250116,000000,24.5,24.6,24.4348,24.4348,483411,0
+GFLW.US,D,20250117,000000,24.69,24.7,24.585,24.64,524007,0
+GFLW.US,D,20250121,000000,24.8,24.98,24.8,24.97,536464,0
+GFLW.US,D,20250122,000000,25.32,25.46,25.32,25.365,530579,0
+GFLW.US,D,20250123,000000,25.21,25.5076,25.21,25.5076,530366,0
+GFLW.US,D,20250124,000000,25.54,25.54,25.3794,25.405,4129,0
+GFLW.US,D,20250127,000000,24.49,24.519,24.1,24.1876,9132,0
+GFLW.US,D,20250128,000000,24.5111,24.7272,24.49,24.7272,1246,0
+GFLW.US,D,20250129,000000,24.72,24.72,24.6708,24.6708,2030,0
+GFLW.US,D,20250130,000000,24.95,25,24.95,24.95,867,0
+GFLW.US,D,20250131,000000,25.069,25.26,24.8507,24.8507,3715,0
+GFLW.US,D,20250204,000000,24.96,25.085,24.96,25.085,65319,0
+GFLW.US,D,20250205,000000,25.27,25.29,25.268,25.268,81310,0
+GFLW.US,D,20250206,000000,25.47,25.4959,25.45,25.4959,435651,0
+GFLW.US,D,20250207,000000,25.7,25.81,25.4913,25.4913,9626,0
+GFLW.US,D,20250210,000000,25.7,25.8233,25.63,25.8233,429966,0
+GFLW.US,D,20250211,000000,25.56,25.56,25.4692,25.4692,3344,0
+GFLW.US,D,20250213,000000,25.68,25.7878,25.565,25.7878,1844,0
+GFLW.US,D,20250214,000000,25.6447,25.7524,25.625,25.7524,19246,0
+GFLW.US,D,20250218,000000,25.83,25.83,25.661,25.7695,139069,0
+GFLW.US,D,20250219,000000,25.4797,25.74,25.4797,25.6184,3089,0
+GFLW.US,D,20250220,000000,24.9248,25.2026,24.9248,25.2026,314,0
+GFLW.US,D,20250224,000000,24.2,24.2698,24.05,24.05,3243,0
+GFLW.US,D,20250225,000000,23.5,23.8022,23.5,23.8022,807,0
+GFLW.US,D,20250226,000000,24.0399,24.0399,23.9592,23.9592,2321,0
+GFLW.US,D,20250227,000000,23.81,24,23.3375,23.3375,4199,0
+GFLW.US,D,20250228,000000,23.52,23.6591,23.23,23.6591,1918,0
+GFLW.US,D,20250303,000000,23.67,23.67,23.0949,23.0949,359,0
+GFLW.US,D,20250304,000000,22.91,23.38,22.5398,22.9701,5297887,0
+GFLW.US,D,20250305,000000,23,23.29,22.82,23.2358,52560,0
+GFLW.US,D,20250306,000000,22.64,22.9,22.17,22.2135,260008,0
+GFLW.US,D,20250307,000000,22.23,22.419,21.6905,22.3986,41752,0
+GFLW.US,D,20250310,000000,21.903,21.903,21.38,21.4968,57208,0
+GFLW.US,D,20250311,000000,21.509,21.97,21.4342,21.6247,11259,0
+GFLW.US,D,20250312,000000,21.8634,22.11,21.791,21.9828,33445,0
+GFLW.US,D,20250313,000000,21.89,21.89,21.4135,21.4897,32792,0
+GFLW.US,D,20250314,000000,22.0597,22.2528,21.8917,22.2528,41551,0
+GFLW.US,D,20250317,000000,22.443,22.77,22.42,22.6062,33457,0
+GFLW.US,D,20250318,000000,22.114,22.2089,22.0399,22.1025,111496,0
+GFLW.US,D,20250319,000000,22.461,22.639,22.46,22.61,9620,0
+GFLW.US,D,20250320,000000,22.66,22.67,22.51,22.55,18919,0
+GFLW.US,D,20250321,000000,22.29,22.6,22.29,22.5806,17631,0
+GFLW.US,D,20250324,000000,22.99,23.22,22.971,23.16,30973,0
+GFLW.US,D,20250325,000000,23.26,23.3,23.1867,23.2818,15719,0
+GFLW.US,D,20250326,000000,23.28,23.28,22.66,22.737,59764,0
+GFLW.US,D,20250327,000000,22.67,22.67,22.26,22.26,22447,0
+GFLW.US,D,20250328,000000,22,22,21.68,21.74,175868,0
+GFLW.US,D,20250331,000000,21.35,21.74,21.2934,21.7034,16743,0
+GFLW.US,D,20250401,000000,21.68,21.94,21.45,21.9031,25165,0
+GFLW.US,D,20250402,000000,21.63,22.35,21.63,22.22,170523,0
+GFLW.US,D,20250403,000000,21.12,21.309,20.94,20.9916,21948,0
+GFLW.US,D,20250404,000000,20.4,20.4,19.5799,19.6519,67950,0
+GFLW.US,D,20250407,000000,18.88,20.09,18.88,19.89,33646,0
+GFLW.US,D,20250408,000000,20.67,20.68,19.45,19.5908,3005054,0
+GFLW.US,D,20250409,000000,19.56,21.8306,19.56,21.8306,27287,0
+GFLW.US,D,20250410,000000,21.4,21.4,20.5852,20.994,19406,0
+GFLW.US,D,20250411,000000,20.96,21.25,20.72,21.18,155461,0
+GFLW.US,D,20250414,000000,21.27,21.42,21.13,21.2899,225340,0
+GFLW.US,D,20250415,000000,21.51,21.53,21.4,21.52,22989,0
+GFLW.US,D,20250416,000000,21.22,21.316,20.73,21.0287,21784,0
+GFLW.US,D,20250417,000000,21.16,21.23,20.945,21.11,23540,0
+GFLW.US,D,20250421,000000,20.92,20.92,20.3,20.49,30284,0
+GFLW.US,D,20250422,000000,20.75,21.175,20.75,21.06,15983,0
+GFLW.US,D,20250423,000000,21.8,21.99,21.49,21.6069,47597,0
+GFLW.US,D,20250424,000000,21.73,22.38,21.73,22.35,295802,0
+GFLW.US,D,20250425,000000,22.64,22.6697,22.6,22.6593,16140,0
+GFLW.US,D,20250428,000000,22.72,22.72,22.44,22.7,29915,0
+GFLW.US,D,20250429,000000,22.66,22.95,22.66,22.9,28686,0
+GFLW.US,D,20250430,000000,22.36,23,22.24,22.94,24618,0
+GFLW.US,D,20250501,000000,23.36,23.36,23.12,23.13,916621,0
+GFLW.US,D,20250502,000000,23.5,23.88,23.5,23.79,42011,0
+GFLW.US,D,20250505,000000,23.76,23.96,23.76,23.8,26702,0
+GFLW.US,D,20250506,000000,23.47,23.64,23.44,23.5392,41892,0
+GFLW.US,D,20250507,000000,23.54,23.7,23.455,23.6713,28451,0
+GFLW.US,D,20250508,000000,23.83,24.07,23.8,23.85,17056,0
+GFLW.US,D,20250509,000000,23.68,23.74,23.675,23.7126,25601,0
+GFLW.US,D,20250512,000000,24.47,24.5,24.2946,24.4972,26157,0
+GFLW.US,D,20250513,000000,24.679,25.01,24.6632,24.8834,41999,0
+GFLW.US,D,20250514,000000,24.94,25.0332,24.92,24.986,176463,0
+GFLW.US,D,20250515,000000,24.725,24.99,24.725,24.9456,15786,0
+GFLW.US,D,20250516,000000,24.91,25.16,24.9,25.15,2915501,0
+GFLW.US,D,20250519,000000,24.76,25.21,24.76,25.21,96852,0
+GFLW.US,D,20250520,000000,25.02,25.11,24.92,25.05,33843,0
+GFLW.US,D,20250521,000000,24.8275,25.04,24.5205,24.55,218479,0
+GFLW.US,D,20250522,000000,24.55,24.745,24.55,24.56,34886,0
+GFLW.US,D,20250523,000000,24.18,24.63,24.18,24.52,30480,0
+GFLW.US,D,20250527,000000,24.75,24.9546,24.72,24.945,10909,0
+GFLW.US,D,20250528,000000,24.931,25.02,24.9198,24.9198,30802,0
+GFLW.US,D,20250529,000000,24.82,24.8601,24.71,24.7791,443292,0
+GFLW.US,D,20250530,000000,24.73,25.05,24.73,25.05,654051,0
+GFLW.US,D,20250602,000000,24.77,25.23,24.77,25.23,21249,0
+GFLW.US,D,20250603,000000,25.28,25.3908,25.2396,25.36,26959,0
+GFLW.US,D,20250604,000000,25.39,25.61,25.39,25.5527,41388,0
+GFLW.US,D,20250605,000000,25.75,25.76,25.37,25.4769,20781,0
+GFLW.US,D,20250606,000000,25.72,25.7599,25.65,25.74,20675,0
+GFLW.US,D,20250609,000000,25.77,25.77,25.52,25.5513,20677,0
+GFLW.US,D,20250610,000000,25.447,25.48,25.36,25.47,22646,0
+GFLW.US,D,20250611,000000,25.49,25.709,25.44,25.504,12676,0
+GFLW.US,D,20250612,000000,25.43,25.533,25.43,25.49,28672,0
+GFLW.US,D,20250613,000000,25.13,25.383,25.08,25.1109,17596,0
+GFLW.US,D,20250616,000000,25.35,25.56,25.35,25.5253,23742,0
+GFLW.US,D,20250617,000000,25.43,25.52,25.35,25.3694,19361,0
+GFLW.US,D,20250618,000000,25.4,25.44,25.28,25.3018,34556,0
+GFLW.US,D,20250620,000000,25.48,25.48,25.09,25.1204,28171,0
+GFLW.US,D,20250623,000000,25.05,25.3752,24.87,25.3752,13876,0
+GFLW.US,D,20250624,000000,25.612,25.82,25.612,25.79,16287,0
+GFLW.US,D,20250625,000000,25.8729,25.8729,25.57,25.59,556112,0
+GFLW.US,D,20250626,000000,25.75,25.95,25.689,25.9491,31580,0
+GFLW.US,D,20250627,000000,26.04,26.1898,25.93,26.041,26181,0
+GFLW.US,D,20250630,000000,26.24,26.29,26.18,26.29,34772,0
+GFLW.US,D,20250701,000000,26.24,26.24,25.82,25.95,94519,0
+GFLW.US,D,20250702,000000,25.9,26.01,25.8719,25.9664,33600,0
+GFLW.US,D,20250703,000000,26.08,26.39,26.08,26.3494,21154,0
+GFLW.US,D,20250707,000000,26.28,26.362,26.2,26.3598,44912,0
+GFLW.US,D,20250708,000000,26.48,26.48,26.11,26.2773,27541,0
+GFLW.US,D,20250709,000000,26.39,26.46,26.3,26.4488,23080,0
+GFLW.US,D,20250710,000000,26.095,26.25,26.0335,26.09,49209,0
+GFLW.US,D,20250711,000000,26.01,26.02,25.86,25.86,27517,0
+GFLW.US,D,20250714,000000,25.9,26.2,25.9,26.14,8041,0
+GFLW.US,D,20250715,000000,26.3,26.3,26.02,26.04,24332,0
+GFLW.US,D,20250716,000000,25.96,26.07,25.95,26.0542,19493,0
+GFLW.US,D,20250717,000000,26.19,26.31,26.16,26.2891,40502,0
+GFLW.US,D,20250718,000000,26.38,26.38,26.18,26.285,21387,0
+GFLW.US,D,20250721,000000,26.36,26.47,26.3103,26.3103,24169,0
+GFLW.US,D,20250722,000000,26.37,26.37,26.05,26.223,46802,0
+GFLW.US,D,20250723,000000,26.4,26.5253,26.385,26.5253,41740,0
+GFLW.US,D,20250724,000000,26.64,26.69,26.57,26.64,25699,0
+GFLW.US,D,20250725,000000,26.83,26.97,26.83,26.925,14251,0
+GFLW.US,D,20250728,000000,27,27,26.89,26.9626,35892,0
+GFLW.US,D,20250729,000000,26.97,26.98,26.77,26.8404,25816,0
+GFLW.US,D,20250730,000000,26.9462,27.08,26.84,26.9623,27549,0
+GFLW.US,D,20250731,000000,27.0901,27.23,26.76,26.7808,31336,0
+GFLW.US,D,20250801,000000,26.35,26.55,26.0419,26.3584,20343,0
+GFLW.US,D,20250804,000000,26.6975,26.9304,26.695,26.9304,51912,0
+GFLW.US,D,20250805,000000,27.0287,27.085,26.63,26.6467,33908,0
+GFLW.US,D,20250806,000000,26.79,27.1129,26.79,27.1014,42842,0
+GFLW.US,D,20250807,000000,27.2295,27.25,26.79,26.9649,21526,0
+GFLW.US,D,20250808,000000,27.16,27.16,26.915,27.0425,338332,0
+GFLW.US,D,20250811,000000,27.04,27.09,26.8,26.8188,45581,0
+GFLW.US,D,20250812,000000,26.93,27.277,26.86,27.2653,35793,0
+GFLW.US,D,20250813,000000,27.42,27.42,27.08,27.2847,28038,0
+GFLW.US,D,20250814,000000,27.05,27.2,27.05,27.0737,31094,0
+GFLW.US,D,20250815,000000,27.09,27.16,27,27.1281,32938,0
+GFLW.US,D,20250818,000000,27.09,27.2969,27.09,27.2969,20337,0
+GFLW.US,D,20250819,000000,27.26,27.26,26.8103,26.8393,28741,0
+GFLW.US,D,20250820,000000,26.71,26.805,26.35,26.7969,1408906,0
+GFLW.US,D,20250821,000000,26.67,26.8,26.63,26.7451,20333,0
+GFLW.US,D,20250822,000000,26.79,27.23,26.79,27.0778,24300,0
+GFLW.US,D,20250825,000000,27.01,27.07,26.9592,26.9592,277641,0
+GFLW.US,D,20250826,000000,26.98,27.19,26.98,27.1642,18569,0
+GFLW.US,D,20250827,000000,27.17,27.31,27.17,27.2565,635292,0
+GFLW.US,D,20250828,000000,27.31,27.66,27.31,27.5973,283745,0
+GFLW.US,D,20250829,000000,27.43,27.43,27.15,27.2842,76677,0
+GFLW.US,D,20250902,000000,26.85,27.0735,26.785,27.0735,29168,0
+GFLW.US,D,20250903,000000,27.16,27.28,27.092,27.2016,16858,0
+GFLW.US,D,20250904,000000,27.21,27.4994,27.127,27.4994,25263,0
+GFLW.US,D,20250905,000000,27.81,27.81,27.3199,27.5745,302944,0
+GFLW.US,D,20250908,000000,27.975,27.975,27.9,27.9621,14049,0
+GFLW.US,D,20250909,000000,28.1,28.1,27.94,28.0754,24102,0
+GFLW.US,D,20250910,000000,28.23,28.33,28.125,28.2519,54569,0
+GFLW.US,D,20250911,000000,28.35,28.51,28.35,28.4816,642130,0
+GFLW.US,D,20250912,000000,28.46,28.46,28.26,28.2767,97345,0
+GFLW.US,D,20250915,000000,28.3,28.4903,28.28,28.4747,34617,0
+GFLW.US,D,20250916,000000,28.44,28.4898,28.25,28.3792,67486,0
+GFLW.US,D,20250917,000000,28.38,28.43,28.09,28.3504,106283,0
+GFLW.US,D,20250918,000000,28.59,28.9,28.59,28.7849,909871,0
+GFLW.US,D,20250919,000000,28.87,28.95,28.67,28.9342,34256,0
+GFLW.US,D,20250922,000000,28.81,29.06,28.79,29.0456,70087,0
+GFLW.US,D,20250923,000000,28.92,29.02,28.78,28.816,101230,0
+GFLW.US,D,20250924,000000,28.87,28.87,28.44,28.5,95751,0
+GFLW.US,D,20250925,000000,28.09,28.33,27.93,28.3165,35743,0
+GFLW.US,D,20250926,000000,28.38,28.595,28.33,28.5938,147635,0
+GFLW.US,D,20250929,000000,28.88,28.9495,28.7235,28.7291,36357,0
+GFLW.US,D,20250930,000000,28.73,28.73,28.43,28.6805,21877,0
+GFLW.US,D,20251001,000000,28.49,28.66,28.49,28.6296,44144,0
+GFLW.US,D,20251002,000000,28.79,28.88,28.63,28.8581,39453,0
+GFLW.US,D,20251003,000000,28.99,28.99,28.53,28.5559,41029,0
+GFLW.US,D,20251006,000000,28.82,29.03,28.66,28.7015,43149,0
+GFLW.US,D,20251007,000000,28.79,28.79,28.18,28.4318,63675,0
+GFLW.US,D,20251008,000000,28.54,28.84,28.54,28.8366,69213,0
+GFLW.US,D,20251009,000000,28.83,28.83,28.62,28.7275,146383,0
+GFLW.US,D,20251010,000000,28.82,28.8497,27.86,27.865,79436,0
+GFLW.US,D,20251013,000000,28.36,28.5699,28.317,28.5486,45405,0
+GFLW.US,D,20251014,000000,28.11,28.587,27.92,28.36,113426,0
+GFLW.US,D,20251015,000000,28.71,28.769,28.29,28.5076,35706,0
+GFLW.US,D,20251016,000000,28.71,28.72,28.16,28.3025,43165,0
+GFLW.US,D,20251017,000000,28.23,28.355,28.04,28.3063,48103,0
+GFLW.US,D,20251020,000000,28.51,28.71,28.51,28.6031,25593,0
+GFLW.US,D,20251021,000000,28.477,28.73,28.477,28.6856,46564,0
+GFLW.US,D,20251022,000000,28.74,28.755,28,28.2855,254343,0
+GFLW.US,D,20251023,000000,28.635,28.82,28.53,28.7775,53825,0
+GFLW.US,D,20251024,000000,29.22,29.33,29.1928,29.1928,47275,0
+GFLW.US,D,20251027,000000,29.6,29.6,29.48,29.58,44859,0
+GFLW.US,D,20251028,000000,29.54,29.54,29.371,29.4072,40483,0
+GFLW.US,D,20251029,000000,29.3635,29.499,29.314,29.3804,47945,0
+GFLW.US,D,20251030,000000,29.16,29.405,28.98,28.985,37095,0
+GFLW.US,D,20251031,000000,29.24,29.3369,28.99,29.1672,104789,0
+GFLW.US,D,20251103,000000,29.39,29.39,29.07,29.2738,33007,0
+GFLW.US,D,20251104,000000,28.87,28.8844,28.46,28.51,60772,0
+GFLW.US,D,20251105,000000,28.43,28.91,28.43,28.7607,43626,0
+GFLW.US,D,20251106,000000,28.67,28.67,28.07,28.1541,45441,0
+GFLW.US,D,20251107,000000,27.96,28.3005,27.6478,28.3005,45563,0
+GFLW.US,D,20251110,000000,28.77,28.9699,28.6101,28.9037,60404,0
+GFLW.US,D,20251111,000000,28.77,28.77,28.525,28.6759,222271,0
+GFLW.US,D,20251112,000000,28.7857,28.7857,28.5,28.535,46984,0
+GFLW.US,D,20251113,000000,28.36,28.36,27.57,27.6626,115362,0
+GFLW.US,D,20251114,000000,27.16,28.0278,27.16,27.7362,51815,0
+GFLW.US,D,20251117,000000,27.833,27.89,27.21,27.365,39485,0
+GFLW.US,D,20251118,000000,27.16,27.44,26.98,27.2141,35642,0
+GFLW.US,D,20251119,000000,27.31,27.6349,27.3099,27.3856,1969676,0
+GFLW.US,D,20251120,000000,27.92,28.0291,26.56,26.5817,93391,0
+GFLW.US,D,20251121,000000,26.74,27.09,26.337,26.8607,69555,0
+GFLW.US,D,20251124,000000,27.13,27.6451,27.1148,27.5997,29184,0
+GFLW.US,D,20251125,000000,27.6491,28.02,27.45,28.0081,77702,0
+GFLW.US,D,20251126,000000,28.13,28.28,28.075,28.1811,623665,0
+GFLW.US,D,20251128,000000,28.27,28.4028,28.27,28.4028,22090,0
+GFLW.US,D,20251201,000000,28,28.4099,27.99,28.1716,253652,0
+GFLW.US,D,20251202,000000,28.41,28.6258,28.34,28.3838,147528,0
+GFLW.US,D,20251203,000000,28.32,28.455,28.135,28.4361,81909,0
+GFLW.US,D,20251204,000000,28.41,28.61,28.29,28.5422,375921,0
+GFLW.US,D,20251205,000000,28.66,28.79,28.65,28.7424,94926,0
+GFLW.US,D,20251208,000000,28.87,28.87,28.66,28.7195,79418,0
+GFLW.US,D,20251209,000000,28.68,28.831,28.68,28.7555,19754,0
+GFLW.US,D,20251210,000000,28.847,29.1199,28.67,28.9997,50521,0
+GFLW.US,D,20251211,000000,28.85,29.11,28.7016,29.0759,73049,0
+GFLW.US,D,20251212,000000,28.97,28.97,28.17,28.2611,88658,0
+GFLW.US,D,20251215,000000,28.49,28.49,28.1274,28.1744,32251,0
+GFLW.US,D,20251216,000000,28.04,28.265,27.96,28.1708,46300,0
+GFLW.US,D,20251217,000000,28.21,28.22,27.4744,27.4762,67121,0
+GFLW.US,D,20251218,000000,27.92,28.085,27.85,27.9232,48357,0
+GFLW.US,D,20251219,000000,28,28.5,28,28.4553,44488,0
+GFLW.US,D,20251222,000000,28.75,28.75,28.62,28.69,69614,0
+GFLW.US,D,20251223,000000,28.59,28.67,28.5,28.6387,67731,0
+GFLW.US,D,20251224,000000,28.62,28.74,28.595,28.7183,26634,0
+GFLW.US,D,20251226,000000,28.76,28.76,28.69,28.7336,20178,0
+GFLW.US,D,20251229,000000,28.58,28.65,28.52,28.5836,53495,0
+GFLW.US,D,20251230,000000,28.58,28.58,28.4674,28.4674,19281,0
+GFLW.US,D,20251231,000000,28.45,28.45,28.16,28.16,37828,0
+GFLW.US,D,20260102,000000,28.44,28.44,28.16,28.3191,25535,0
+GFLW.US,D,20260105,000000,28.52,28.71,28.51,28.5888,34366,0
+GFLW.US,D,20260106,000000,28.63,29.045,28.58,29.0084,104414,0
+GFLW.US,D,20260107,000000,28.96,29.1993,28.9379,29.0107,37667,0
+GFLW.US,D,20260108,000000,28.78,28.78,28.56,28.6087,27030,0
+GFLW.US,D,20260109,000000,28.76,28.8969,28.71,28.8351,42489,0
+GFLW.US,D,20260112,000000,28.65,28.995,28.65,28.9487,27349,0
+GFLW.US,D,20260113,000000,29.02,29.022,28.86,28.9104,48023,0
+GFLW.US,D,20260114,000000,28.82,28.82,28.37,28.6007,287053,0
+GFLW.US,D,20260115,000000,28.98,29.04,28.685,28.6976,36528,0
+GFLW.US,D,20260116,000000,28.86,28.86,28.655,28.667,40881,0
+GFLW.US,D,20260120,000000,28.16,28.47,28.14,28.1581,64138,0
+GFLW.US,D,20260121,000000,28.33,28.6438,28.1799,28.4661,245519,0
+GFLW.US,D,20260122,000000,28.79,28.79,28.4601,28.5009,46010,0
+GFLW.US,D,20260123,000000,28.49,28.49,28.3199,28.4051,36504,0
+GFLW.US,D,20260126,000000,28.655,28.655,28.5801,28.595,39188,0
+GFLW.US,D,20260127,000000,28.7,28.74,28.6,28.7263,210911,0
+GFLW.US,D,20260128,000000,28.72,28.79,28.5601,28.5945,88574,0
+GFLW.US,D,20260129,000000,28.59,28.59,28.03,28.5119,140139,0
+GFLW.US,D,20260130,000000,28.3,28.52,27.86,27.926,235075,0
+GFLW.US,D,20260202,000000,27.9,28.21,27.9,28.115,415380,0
+GFLW.US,D,20260203,000000,28,28,27.0501,27.3832,164910,0
+GFLW.US,D,20260204,000000,27.33,27.33,26.4201,26.7203,1420313,0
+GFLW.US,D,20260205,000000,26.51,26.9899,26.51,26.6122,53159,0
+GFLW.US,D,20260206,000000,27.05,27.5594,27.01,27.5447,52917,0
+GFLW.US,D,20260209,000000,27.55,27.92,27.52,27.8119,40001,0
+GFLW.US,D,20260210,000000,27.88,27.9481,27.67,27.69,57491,0
+GFLW.US,D,20260211,000000,27.91,27.91,27.44,27.6559,155875,0
+GFLW.US,D,20260212,000000,27.72,27.84,27.01,27.0226,71502,0
+GFLW.US,D,20260213,000000,27.11,27.4699,27,27.2842,110786,0
+GFLW.US,D,20260217,000000,27.29,27.5299,27.045,27.4022,122894,0
+GFLW.US,D,20260218,000000,27.44,27.81,27.41,27.63,62770,0
diff --git a/daily/us/nasdaq etfs/gind.us.txt b/daily/us/nasdaq etfs/gind.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dd327d693bb4eb6ef78b3c0eb45531489644c89
--- /dev/null
+++ b/daily/us/nasdaq etfs/gind.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIND.US,D,20250403,000000,25.22,25.33,25.22,25.2554,5731,0
+GIND.US,D,20250404,000000,24.3,24.36,24.17,24.205,7235,0
+GIND.US,D,20250407,000000,23.83,23.83,23.7879,23.7879,116,0
+GIND.US,D,20250408,000000,23.93,24.39,23.93,23.9414,1806,0
+GIND.US,D,20250409,000000,23.725,24.775,23.725,24.775,3127,0
+GIND.US,D,20250410,000000,24.46,24.48,24.28,24.4586,1262,0
+GIND.US,D,20250411,000000,24.52,24.6994,24.52,24.6994,185,0
+GIND.US,D,20250414,000000,24.98,24.995,24.94,24.94,8837,0
+GIND.US,D,20250415,000000,25.29,25.32,25.26,25.265,3045,0
+GIND.US,D,20250416,000000,25.35,25.35,25.15,25.2491,639,0
+GIND.US,D,20250417,000000,25.58,25.78,25.58,25.6083,1230,0
+GIND.US,D,20250421,000000,26.07,26.07,25.9399,25.9628,1017,0
+GIND.US,D,20250422,000000,26.2493,26.2759,26.2493,26.2759,1242,0
+GIND.US,D,20250423,000000,26.26,26.27,26.18,26.199,34151,0
+GIND.US,D,20250424,000000,26.2,26.3644,26.2,26.3644,658,0
+GIND.US,D,20250425,000000,25.88,25.9,25.7,25.8709,3545,0
+GIND.US,D,20250428,000000,25.97,25.997,25.94,25.997,13909,0
+GIND.US,D,20250429,000000,26.14,26.24,26.14,26.1947,1167,0
+GIND.US,D,20250430,000000,25.9478,26.0509,25.91,26.0509,6365,0
+GIND.US,D,20250501,000000,26.0749,26.14,26.0599,26.0641,2408,0
+GIND.US,D,20250502,000000,26.25,26.2537,26.25,26.2537,2142,0
+GIND.US,D,20250505,000000,26.46,26.48,26.46,26.4637,1190,0
+GIND.US,D,20250506,000000,26.155,26.21,26.155,26.165,4034,0
+GIND.US,D,20250507,000000,26.07,26.07,26.0427,26.0427,449,0
+GIND.US,D,20250508,000000,25.62,25.62,25.385,25.385,8309,0
+GIND.US,D,20250509,000000,25.73,25.73,25.5,25.5613,125773,0
+GIND.US,D,20250512,000000,26.51,26.51,26.438,26.4437,838,0
+GIND.US,D,20250513,000000,26.39,26.528,26.39,26.528,11333,0
+GIND.US,D,20250514,000000,26.61,26.67,26.5496,26.5496,6380,0
+GIND.US,D,20250515,000000,26.89,26.9574,26.89,26.9574,7708,0
+GIND.US,D,20250516,000000,26.9,26.947,26.851,26.947,11634,0
+GIND.US,D,20250519,000000,27.03,27.15,26.98,27.0527,4196,0
+GIND.US,D,20250520,000000,26.76,26.77,26.69,26.7159,3239,0
+GIND.US,D,20250521,000000,26.83,26.83,26.74,26.74,2060,0
+GIND.US,D,20250522,000000,26.65,26.65,26.6209,26.6209,1117,0
+GIND.US,D,20250527,000000,26.8922,27.02,26.8922,26.9683,1857,0
+GIND.US,D,20250529,000000,26.97,27.0483,26.91,27.0483,3399,0
+GIND.US,D,20250530,000000,27.01,27.01,26.85,26.9825,1332,0
+GIND.US,D,20250602,000000,26.92,27.0196,26.92,27.0196,533,0
+GIND.US,D,20250603,000000,26.9,26.9,26.7745,26.7983,4695,0
+GIND.US,D,20250604,000000,26.79,26.84,26.79,26.84,865,0
+GIND.US,D,20250605,000000,26.9,26.98,26.9,26.98,520,0
+GIND.US,D,20250606,000000,27.25,27.2759,27.25,27.2759,488,0
+GIND.US,D,20250609,000000,27.37,27.4409,27.37,27.4409,374,0
+GIND.US,D,20250610,000000,27.46,27.47,27.43,27.47,1600,0
+GIND.US,D,20250611,000000,27.48,27.5,27.4396,27.4396,1897,0
+GIND.US,D,20250612,000000,27.17,27.21,27.08,27.08,1272,0
+GIND.US,D,20250613,000000,26.98,26.98,26.84,26.8733,20126,0
+GIND.US,D,20250616,000000,27.19,27.19,26.98,26.98,20361,0
+GIND.US,D,20250617,000000,26.77,26.84,26.77,26.84,253,0
+GIND.US,D,20250618,000000,29.52,29.52,26.74,26.85,5446,0
+GIND.US,D,20250620,000000,26.83,26.92,26.7019,26.7019,2426,0
+GIND.US,D,20250623,000000,27.685,27.685,26.71,26.88,2022,0
+GIND.US,D,20250624,000000,27.15,27.2,27.11,27.11,1414,0
+GIND.US,D,20250625,000000,27.37,27.4,27.25,27.25,2404,0
+GIND.US,D,20250626,000000,27.639,27.74,27.639,27.7296,8223,0
+GIND.US,D,20250627,000000,27.8,27.89,27.8,27.83,2780,0
+GIND.US,D,20250630,000000,27.64,27.74,27.61,27.61,9529,0
+GIND.US,D,20250701,000000,27.78,27.86,27.78,27.85,1878,0
+GIND.US,D,20250702,000000,27.62,27.78,27.62,27.67,7586,0
+GIND.US,D,20250707,000000,27.15,27.78,27.15,27.5,4674,0
+GIND.US,D,20250708,000000,27.61,27.85,27.6,27.85,13236,0
+GIND.US,D,20250709,000000,27.5709,27.65,27.5709,27.65,342,0
+GIND.US,D,20250710,000000,27.54,27.66,27.46,27.63,13669,0
+GIND.US,D,20250711,000000,27.4,27.41,27.38,27.38,15758,0
+GIND.US,D,20250714,000000,27.48,27.54,27.39,27.49,20186,0
+GIND.US,D,20250715,000000,27.56,27.56,27.38,27.38,271,0
+GIND.US,D,20250716,000000,27.46,27.609,27.46,27.6,739,0
+GIND.US,D,20250717,000000,27.3901,27.5065,27.3901,27.5065,298,0
+GIND.US,D,20250718,000000,27.34,27.34,27.21,27.21,9801,0
+GIND.US,D,20250721,000000,27.35,27.47,27.35,27.435,482,0
+GIND.US,D,20250722,000000,27.47,27.47,27.42,27.42,1519,0
+GIND.US,D,20250723,000000,27.35,27.35,27.3279,27.33,514,0
+GIND.US,D,20250724,000000,27.29,27.29,27.05,27.0515,706,0
+GIND.US,D,20250725,000000,26.84,27.33,26.79,26.9916,20469,0
+GIND.US,D,20250728,000000,26.76,26.76,26.52,26.5717,8138,0
+GIND.US,D,20250729,000000,26.63,26.67,26.59,26.62,4133,0
+GIND.US,D,20250730,000000,26.3986,26.45,26.28,26.28,1983,0
+GIND.US,D,20250731,000000,26.339,26.339,26.29,26.29,500,0
+GIND.US,D,20250804,000000,26.1898,26.23,26.1898,26.21,294,0
+GIND.US,D,20250806,000000,25.925,25.97,25.925,25.97,1474,0
+GIND.US,D,20250811,000000,26.02,26.02,25.98,25.98,313,0
+GIND.US,D,20250812,000000,26.07,26.11,26.07,26.075,4352,0
+GIND.US,D,20250814,000000,26.2,26.2,26.065,26.065,2468,0
+GIND.US,D,20250819,000000,26.78,26.78,26.7653,26.7653,290,0
+GIND.US,D,20250822,000000,26.79,26.8,26.775,26.775,284,0
+GIND.US,D,20250826,000000,26.2299,26.2299,26.1225,26.1225,1485,0
+GIND.US,D,20250828,000000,26.19,26.28,26.19,26.26,2346,0
+GIND.US,D,20250902,000000,26.1,26.12,26.1,26.1,7731,0
+GIND.US,D,20250903,000000,26.37,26.48,26.37,26.47,13247,0
+GIND.US,D,20250904,000000,26.34,26.49,26.33,26.49,11060,0
+GIND.US,D,20250905,000000,26.46,26.46,26.35,26.38,10817,0
+GIND.US,D,20250908,000000,26.56,26.64,26.55,26.61,10812,0
+GIND.US,D,20250909,000000,26.51,26.625,26.49,26.56,32455,0
+GIND.US,D,20250910,000000,26.74,26.81,26.7,26.7105,10878,0
+GIND.US,D,20250911,000000,26.68,26.75,26.67,26.72,15151,0
+GIND.US,D,20250912,000000,26.56,26.59,26.5457,26.5457,4328,0
+GIND.US,D,20250915,000000,26.7,26.7,26.67,26.67,317,0
+GIND.US,D,20250916,000000,26.83,26.83,26.66,26.83,7188,0
+GIND.US,D,20250918,000000,26.86,26.86,26.82,26.82,555,0
+GIND.US,D,20250929,000000,25.97,26.62,25.84,25.8895,298602,0
+GIND.US,D,20250930,000000,26,26,25.9,25.9,1561397,0
+GIND.US,D,20251001,000000,26.18,26.27,26.09,26.0935,24410,0
+GIND.US,D,20251002,000000,26.08,26.08,25.99,26.05,4095,0
+GIND.US,D,20251003,000000,26.19,26.2,26.11,26.125,8445,0
+GIND.US,D,20251006,000000,26.24,26.24,26.215,26.215,6798,0
+GIND.US,D,20251007,000000,26.35,26.36,26.305,26.305,23137,0
+GIND.US,D,20251008,000000,26.27,26.35,26.246,26.265,37120,0
+GIND.US,D,20251009,000000,26.29,26.29,26.19,26.19,7985,0
+GIND.US,D,20251010,000000,26.48,26.48,26.2,26.2,13443,0
+GIND.US,D,20251013,000000,26.37,26.42,26.3239,26.35,9709,0
+GIND.US,D,20251014,000000,26.25,26.33,26.225,26.225,5598,0
+GIND.US,D,20251015,000000,26.66,26.77,26.66,26.7414,5197,0
+GIND.US,D,20251016,000000,26.94,27.03,26.87,26.9,9594,0
+GIND.US,D,20251017,000000,27.01,27.06,27.01,27.06,3042,0
+GIND.US,D,20251020,000000,27.04,27.22,27.04,27.21,809,0
+GIND.US,D,20251021,000000,27.1,27.1,27.0646,27.0646,246,0
+GIND.US,D,20251022,000000,27.6,27.6,27.465,27.47,18875,0
+GIND.US,D,20251023,000000,27.19,27.255,27.17,27.2307,1509,0
+GIND.US,D,20251024,000000,27.15,27.16,27.125,27.125,5737,0
+GIND.US,D,20251027,000000,27.24,27.36,27.23,27.26,3803,0
+GIND.US,D,20251028,000000,27.19,27.19,27.14,27.14,686,0
+GIND.US,D,20251029,000000,27.18,27.19,27.08,27.08,1269,0
+GIND.US,D,20251031,000000,26.87,26.9486,26.87,26.9486,136184,0
+GIND.US,D,20251104,000000,26.88,26.89,26.88,26.885,2048,0
+GIND.US,D,20251105,000000,27.03,27.05,27.01,27.01,4152,0
+GIND.US,D,20251106,000000,26.5189,26.5437,26.5189,26.5437,460,0
+GIND.US,D,20251107,000000,26.54,26.58,26.54,26.58,360,0
+GIND.US,D,20251110,000000,26.679,26.96,26.679,26.7503,35416,0
+GIND.US,D,20251111,000000,26.95,26.9794,26.95,26.9794,156,0
+GIND.US,D,20251113,000000,26.72,27.2,26.6,26.6,22967,0
+GIND.US,D,20251114,000000,26.76,26.77,26.76,26.77,579,0
+GIND.US,D,20251119,000000,26.96,26.98,26.95,26.95,5241,0
+GIND.US,D,20251120,000000,27.04,27.06,26.8,26.8,2983,0
+GIND.US,D,20251121,000000,26.43,26.5169,26.43,26.5169,1198,0
+GIND.US,D,20251124,000000,26.52,26.52,26.485,26.485,374,0
+GIND.US,D,20251125,000000,26.47,26.59,26.46,26.59,1711,0
+GIND.US,D,20251126,000000,26.65,26.7599,26.65,26.7599,1307,0
+GIND.US,D,20251201,000000,26.61,26.63,26.57,26.57,526,0
+GIND.US,D,20251203,000000,26.0999,26.1299,26.0999,26.125,4052,0
+GIND.US,D,20251204,000000,26.33,26.33,26.31,26.32,5286,0
+GIND.US,D,20251205,000000,26.4095,26.4095,26.345,26.345,518,0
+GIND.US,D,20251208,000000,26,26,25.905,25.905,6836,0
+GIND.US,D,20251210,000000,26.03,26.18,26.03,26.18,15326,0
+GIND.US,D,20251212,000000,25.9899,26.04,25.9899,26.02,7983,0
+GIND.US,D,20251215,000000,26.1599,26.1599,26.1064,26.11,556,0
+GIND.US,D,20251216,000000,25.93,25.959,25.93,25.95,1997,0
+GIND.US,D,20251217,000000,25.9198,25.9198,25.9007,25.9007,539,0
+GIND.US,D,20251218,000000,26.09,26.16,26.07,26.07,851724,0
+GIND.US,D,20251219,000000,26.55,26.56,26.49,26.535,1145,0
+GIND.US,D,20251222,000000,26.53,26.56,26.47,26.51,2370,0
+GIND.US,D,20251223,000000,26.51,26.66,26.51,26.64,19498,0
+GIND.US,D,20251224,000000,26.44,26.46,26.33,26.37,9242,0
+GIND.US,D,20251226,000000,26.25,27.2,26.1501,26.2626,226577,0
+GIND.US,D,20251229,000000,26.21,26.505,26.09,26.16,6983,0
+GIND.US,D,20251230,000000,26.2299,26.35,26.2299,26.265,8240,0
+GIND.US,D,20251231,000000,26.34,26.42,26.34,26.405,11862,0
+GIND.US,D,20260102,000000,26.5,26.67,26.47,26.6359,58011,0
+GIND.US,D,20260105,000000,26.48,26.61,26.4,26.6,42429,0
+GIND.US,D,20260106,000000,26.32,26.37,26.19,26.36,7098,0
+GIND.US,D,20260107,000000,26.465,26.4999,26.41,26.41,1665,0
+GIND.US,D,20260108,000000,26.26,26.26,26.235,26.235,525,0
+GIND.US,D,20260109,000000,25.96,25.97,25.86,25.91,34243,0
+GIND.US,D,20260112,000000,25.91,26.02,25.91,25.99,13059,0
+GIND.US,D,20260113,000000,25.87,25.9,25.78,25.78,9048,0
+GIND.US,D,20260114,000000,25.82,25.87,25.82,25.85,763,0
+GIND.US,D,20260115,000000,25.78,25.84,25.7601,25.81,4632,0
+GIND.US,D,20260116,000000,25.69,25.71,25.57,25.66,31193,0
+GIND.US,D,20260120,000000,25.02,25.21,25.02,25.0633,13821,0
+GIND.US,D,20260121,000000,24.7417,24.855,24.7417,24.855,3966,0
+GIND.US,D,20260122,000000,25.0199,25.02,24.955,24.955,18457,0
+GIND.US,D,20260123,000000,24.5,24.69,24.48,24.635,51436,0
+GIND.US,D,20260126,000000,24.56,24.77,24.56,24.72,20115,0
+GIND.US,D,20260127,000000,24.72,24.74,24.68,24.73,4229,0
+GIND.US,D,20260128,000000,24.59,24.7,24.58,24.7,10708,0
+GIND.US,D,20260129,000000,24.5799,24.61,24.48,24.61,20136,0
+GIND.US,D,20260130,000000,24.82,24.86,24.63,24.84,38071,0
+GIND.US,D,20260202,000000,24.49,25.82,24.49,25.675,51599,0
+GIND.US,D,20260203,000000,25.59,25.59,25.42,25.49,6359,0
+GIND.US,D,20260204,000000,25.61,25.66,25.58,25.625,877579,0
+GIND.US,D,20260205,000000,25.47,25.49,25.4,25.4,3120,0
+GIND.US,D,20260206,000000,25.42,25.63,25.42,25.5949,13227,0
+GIND.US,D,20260209,000000,25.7,25.9,25.7,25.8269,21406,0
+GIND.US,D,20260210,000000,25.9,26.03,25.9,25.995,18103,0
+GIND.US,D,20260211,000000,25.83,25.9599,25.83,25.87,1015,0
+GIND.US,D,20260212,000000,25.77,25.77,25.6,25.6,44238,0
+GIND.US,D,20260213,000000,25.37,25.57,25.37,25.54,12067,0
+GIND.US,D,20260217,000000,25.55,25.645,25.52,25.645,1096,0
+GIND.US,D,20260218,000000,25.6699,25.6699,25.64,25.64,1331,0
diff --git a/daily/us/nasdaq etfs/glcr.us.txt b/daily/us/nasdaq etfs/glcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c6cd64b48f9052bbe56a43dbd928c811c1783d8
--- /dev/null
+++ b/daily/us/nasdaq etfs/glcr.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLCR.US,D,20250327,000000,25.1,25.1,24.92,24.92,13111,0
+GLCR.US,D,20250331,000000,24,24.06,23.93,24.0425,1412,0
+GLCR.US,D,20250401,000000,23.95,23.95,23.9216,23.9216,274,0
+GLCR.US,D,20250402,000000,23.68,23.8058,23.68,23.8058,1207,0
+GLCR.US,D,20250403,000000,23.6,23.6,23.4698,23.4698,302,0
+GLCR.US,D,20250407,000000,21.73,21.73,21.6514,21.6514,461,0
+GLCR.US,D,20250408,000000,21.27,21.4247,21.27,21.4247,221,0
+GLCR.US,D,20250409,000000,22.87,22.96,22.645,22.645,4060,0
+GLCR.US,D,20250410,000000,21.81,22.1811,21.81,22.1811,201,0
+GLCR.US,D,20250411,000000,22.96,23.1109,22.96,23.1109,325,0
+GLCR.US,D,20250414,000000,23.1602,23.1602,23.04,23.0653,1480,0
+GLCR.US,D,20250415,000000,23.21,23.2869,23.21,23.2869,110,0
+GLCR.US,D,20250416,000000,23.5481,23.5481,23.3,23.3731,433,0
+GLCR.US,D,20250421,000000,23.33,23.4775,23.29,23.4775,1608,0
+GLCR.US,D,20250422,000000,23.56,23.56,23.52,23.52,246,0
+GLCR.US,D,20250425,000000,23.775,23.775,23.6898,23.6898,120,0
+GLCR.US,D,20250501,000000,23.6,23.6,23.4581,23.4581,944,0
+GLCR.US,D,20250505,000000,23.48,23.48,23.3874,23.3874,579,0
+GLCR.US,D,20250506,000000,23.4999,23.4999,23.347,23.347,117,0
+GLCR.US,D,20250508,000000,23.92,23.92,23.7366,23.7366,935,0
+GLCR.US,D,20250509,000000,24.15,24.15,24.0579,24.0579,177,0
+GLCR.US,D,20250513,000000,24.25,24.3026,24.25,24.3026,370,0
+GLCR.US,D,20250519,000000,24.9,24.9004,24.9,24.9004,311,0
+GLCR.US,D,20250520,000000,24.75,24.83,24.6868,24.7109,1322,0
+GLCR.US,D,20250523,000000,25.01,25.2138,25.01,25.2138,1064,0
+GLCR.US,D,20250527,000000,25.9387,26.1181,25.9387,26.1181,189,0
+GLCR.US,D,20250529,000000,26.03,26.03,25.93,25.93,145,0
+GLCR.US,D,20250530,000000,26.02,26.02,26.015,26.015,117,0
+GLCR.US,D,20250605,000000,25.99,26.07,25.9265,25.9265,710,0
+GLCR.US,D,20250606,000000,26.0999,26.0999,26.0573,26.0573,133,0
+GLCR.US,D,20250611,000000,26.119,26.119,26.02,26.02,265,0
+GLCR.US,D,20250616,000000,25.56,25.66,25.4966,25.4966,1110,0
+GLCR.US,D,20250620,000000,24.9,25.01,24.885,24.9257,4139,0
+GLCR.US,D,20250624,000000,25.51,25.51,25.425,25.425,152,0
+GLCR.US,D,20250626,000000,25.61,25.61,25.545,25.545,251,0
+GLCR.US,D,20250702,000000,25.89,25.955,25.89,25.955,105,0
+GLCR.US,D,20250711,000000,25.76,25.76,25.6245,25.6245,648,0
+GLCR.US,D,20250715,000000,25.86,25.86,25.3818,25.3818,2007,0
+GLCR.US,D,20250716,000000,25.52,25.5899,25.5034,25.5034,913,0
+GLCR.US,D,20250718,000000,25.49,25.51,25.416,25.416,934,0
+GLCR.US,D,20250729,000000,25.84,25.84,25.71,25.84,1361,0
+GLCR.US,D,20250731,000000,25.45,25.45,25.4421,25.4421,202,0
+GLCR.US,D,20250801,000000,25.4432,25.4628,25.4432,25.4628,152,0
+GLCR.US,D,20250804,000000,25.54,25.6037,25.54,25.6037,126,0
+GLCR.US,D,20250822,000000,26,26,25.93,25.9404,503,0
+GLCR.US,D,20250902,000000,25.11,25.2654,25.11,25.2654,819,0
+GLCR.US,D,20250909,000000,25.6,25.63,25.6,25.63,456,0
+GLCR.US,D,20250911,000000,26.249,26.2649,26.249,26.2649,237,0
+GLCR.US,D,20251002,000000,25.93,26.052,25.93,26.052,481,0
+GLCR.US,D,20251008,000000,27.02,27.03,26.89,26.93,2503,0
+GLCR.US,D,20251010,000000,26.8,26.82,26.6647,26.6647,544,0
+GLCR.US,D,20251020,000000,27.375,27.375,27.375,27.375,195,0
+GLCR.US,D,20251022,000000,26.75,26.75,26.63,26.6762,908,0
+GLCR.US,D,20251023,000000,26.81,26.8571,26.81,26.8571,566,0
+GLCR.US,D,20251030,000000,26.215,26.215,26.005,26.005,914,0
+GLCR.US,D,20251031,000000,25.745,25.8,25.6855,25.6855,510,0
+GLCR.US,D,20251103,000000,24.6289,24.6289,24.49,24.49,2324,0
+GLCR.US,D,20251104,000000,24.46,24.46,24.2976,24.2976,822,0
+GLCR.US,D,20251106,000000,24.8,24.8,24.72,24.8,545,0
+GLCR.US,D,20251110,000000,25.26,25.26,25.1992,25.1992,519,0
+GLCR.US,D,20251111,000000,25.33,25.33,25.3014,25.3014,222,0
+GLCR.US,D,20251112,000000,25.28,25.38,25.205,25.205,417,0
+GLCR.US,D,20251114,000000,25.14,25.14,25.1352,25.1352,451,0
+GLCR.US,D,20251117,000000,25.01,25.01,24.9753,24.9753,351,0
+GLCR.US,D,20251118,000000,24.85,24.9,24.8097,24.8097,1312,0
+GLCR.US,D,20251120,000000,24.64,24.64,24.38,24.3807,1621,0
+GLCR.US,D,20251121,000000,24.42,24.73,24.42,24.69,889,0
+GLCR.US,D,20251202,000000,25.04,25.0422,25.02,25.02,407,0
+GLCR.US,D,20251203,000000,25.05,25.14,25.05,25.07,943,0
+GLCR.US,D,20251204,000000,25.27,25.7773,25.27,25.7773,1620,0
+GLCR.US,D,20251208,000000,26.29,26.29,26.2353,26.2353,226,0
+GLCR.US,D,20251209,000000,26.1499,26.1499,26.125,26.125,317,0
+GLCR.US,D,20251212,000000,26.46,26.46,26.4176,26.4176,607,0
+GLCR.US,D,20251215,000000,26.5399,26.5399,26.425,26.425,270,0
+GLCR.US,D,20251216,000000,26.58,26.58,26.3651,26.3651,172,0
+GLCR.US,D,20251222,000000,26.73,26.73,26.5944,26.5944,746,0
+GLCR.US,D,20251226,000000,26.72,26.72,26.535,26.535,160,0
+GLCR.US,D,20251229,000000,26.662,26.665,26.662,26.665,149,0
+GLCR.US,D,20251231,000000,26.7,26.7,26.6619,26.6619,1069,0
+GLCR.US,D,20260102,000000,26.75,26.75,26.7402,26.7402,733,0
+GLCR.US,D,20260105,000000,26.435,26.4796,26.37,26.4796,362,0
+GLCR.US,D,20260106,000000,26.305,26.305,26.2689,26.2689,256,0
+GLCR.US,D,20260107,000000,26.46,26.57,26.46,26.5078,500,0
+GLCR.US,D,20260108,000000,26.5,26.565,26.49,26.565,782,0
+GLCR.US,D,20260109,000000,26.99,27.0306,26.99,27.0306,253,0
+GLCR.US,D,20260112,000000,27.37,27.37,27.3084,27.3084,471,0
+GLCR.US,D,20260115,000000,27.27,27.27,27.2437,27.2437,215,0
+GLCR.US,D,20260116,000000,27.195,27.375,27.195,27.375,732,0
+GLCR.US,D,20260120,000000,27.15,27.24,27.15,27.2029,1017,0
+GLCR.US,D,20260121,000000,28.56,28.56,27.3099,27.41,2318,0
+GLCR.US,D,20260122,000000,27.6,27.87,27.5866,27.5866,1690,0
+GLCR.US,D,20260123,000000,27.5,27.73,27.5,27.73,507,0
+GLCR.US,D,20260126,000000,27.97,28,27.94,27.985,887,0
+GLCR.US,D,20260127,000000,28.18,28.3128,28.145,28.3128,2658,0
+GLCR.US,D,20260129,000000,28.716,28.716,28.68,28.68,293,0
+GLCR.US,D,20260130,000000,28.4796,28.57,28.4502,28.47,692,0
+GLCR.US,D,20260202,000000,28.16,28.2653,28.16,28.2653,1354,0
+GLCR.US,D,20260204,000000,28.28,28.28,27.95,27.95,924,0
+GLCR.US,D,20260205,000000,27.78,27.93,27.7799,27.8071,679,0
+GLCR.US,D,20260206,000000,28.2,28.44,28.2,28.3718,2534,0
+GLCR.US,D,20260210,000000,28.4,28.4,28.3582,28.3582,327,0
+GLCR.US,D,20260211,000000,28.255,28.36,28.255,28.29,2942,0
+GLCR.US,D,20260212,000000,28.25,28.255,27.85,27.85,2888,0
+GLCR.US,D,20260213,000000,27.97,27.97,27.8382,27.8382,1631,0
+GLCR.US,D,20260217,000000,27.75,27.81,27.6587,27.77,13799,0
diff --git a/daily/us/nasdaq etfs/glow.us.txt b/daily/us/nasdaq etfs/glow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76b3d66d43dcd118813695cfca7724c5a64834a7
--- /dev/null
+++ b/daily/us/nasdaq etfs/glow.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOW.US,D,20240710,000000,25.6453,25.6453,25.6453,25.6453,1,0
+GLOW.US,D,20240711,000000,25.558,25.57,25.558,25.5617,421,0
+GLOW.US,D,20240712,000000,25.7131,25.7131,25.7131,25.7131,10,0
+GLOW.US,D,20240715,000000,25.72,25.72,25.6479,25.6479,179,0
+GLOW.US,D,20240716,000000,25.77,25.838,25.74,25.838,1062,0
+GLOW.US,D,20240717,000000,25.5872,25.5872,25.5872,25.5872,2,0
+GLOW.US,D,20240718,000000,25.46,25.46,25.3344,25.3344,227,0
+GLOW.US,D,20240719,000000,25.19,25.23,25.1718,25.1718,1350,0
+GLOW.US,D,20240722,000000,25.35,25.4225,25.3499,25.4225,3800,0
+GLOW.US,D,20240723,000000,25.42,25.42,25.3475,25.3475,3000,0
+GLOW.US,D,20240724,000000,25.09,25.09,24.9245,24.9245,10850,0
+GLOW.US,D,20240725,000000,24.9798,25,24.7784,24.7784,4202,0
+GLOW.US,D,20240726,000000,25.13,25.13,25.01,25.0463,5100,0
+GLOW.US,D,20240729,000000,25.1,25.12,25.065,25.0672,7226,0
+GLOW.US,D,20240730,000000,25,25.03,24.97,25.0097,7998,0
+GLOW.US,D,20240731,000000,25.43,25.43,25.383,25.383,200,0
+GLOW.US,D,20240801,000000,25.1808,25.1808,24.96,24.9822,3954,0
+GLOW.US,D,20240802,000000,24.5188,24.5188,24.5188,24.5188,50,0
+GLOW.US,D,20240805,000000,23.86,23.89,23.82,23.8498,1122,0
+GLOW.US,D,20240806,000000,24.0499,24.0499,24.0499,24.0499,20,0
+GLOW.US,D,20240807,000000,23.9503,23.9503,23.9503,23.9503,20,0
+GLOW.US,D,20240808,000000,24.4503,24.4503,24.4503,24.4503,20,0
+GLOW.US,D,20240809,000000,24.5681,24.5681,24.5681,24.5681,20,0
+GLOW.US,D,20240812,000000,24.5363,24.5363,24.5363,24.5363,20,0
+GLOW.US,D,20240813,000000,24.9681,24.9681,24.9681,24.9681,20,0
+GLOW.US,D,20240814,000000,25.0581,25.0581,25.0581,25.0581,20,0
+GLOW.US,D,20240815,000000,25.3794,25.3794,25.3794,25.3794,20,0
+GLOW.US,D,20240816,000000,25.4979,25.4979,25.4979,25.4979,20,0
+GLOW.US,D,20240819,000000,25.7603,25.7603,25.7603,25.7603,20,0
+GLOW.US,D,20240820,000000,25.7219,25.7219,25.7219,25.7219,20,0
+GLOW.US,D,20240821,000000,25.8744,25.8744,25.8744,25.8744,20,0
+GLOW.US,D,20240822,000000,25.6522,25.6522,25.6522,25.6522,6,0
+GLOW.US,D,20240823,000000,26.0276,26.0276,26.0276,26.0276,20,0
+GLOW.US,D,20240826,000000,25.9085,25.9085,25.9085,25.9085,3,0
+GLOW.US,D,20240827,000000,26.0065,26.0065,26.0065,26.0065,6,0
+GLOW.US,D,20240828,000000,25.8834,25.8834,25.8834,25.8834,6,0
+GLOW.US,D,20240829,000000,25.8838,25.8838,25.8838,25.8838,6,0
+GLOW.US,D,20240830,000000,26.0744,26.0744,26.0744,26.0744,6,0
+GLOW.US,D,20240903,000000,25.81,25.81,25.6359,25.6359,403,0
+GLOW.US,D,20240904,000000,25.6,25.635,25.6,25.635,200,0
+GLOW.US,D,20240905,000000,25.55,25.5581,25.55,25.5581,198,0
+GLOW.US,D,20240906,000000,25.1252,25.1252,25.1252,25.1252,55,0
+GLOW.US,D,20240909,000000,25.4215,25.4215,25.4215,25.4215,3,0
+GLOW.US,D,20240910,000000,25.45,25.4637,25.4363,25.4637,1500,0
+GLOW.US,D,20240911,000000,25.6461,25.6461,25.6461,25.6461,3,0
+GLOW.US,D,20240912,000000,25.8119,25.8119,25.8119,25.8119,110,0
+GLOW.US,D,20240913,000000,25.92,25.94,25.92,25.9302,1012,0
+GLOW.US,D,20240916,000000,26.081,26.081,26.081,26.081,2,0
+GLOW.US,D,20240917,000000,25.9746,25.9746,25.9746,25.9746,11,0
+GLOW.US,D,20240918,000000,25.8941,25.8941,25.8941,25.8941,24,0
+GLOW.US,D,20240919,000000,26.2887,26.2887,26.2887,26.2887,3,0
+GLOW.US,D,20240920,000000,26.2149,26.2149,26.2149,26.2149,1,0
+GLOW.US,D,20240923,000000,26.3144,26.3144,26.3144,26.3144,1,0
+GLOW.US,D,20240924,000000,26.3917,26.3917,26.3917,26.3917,1,0
+GLOW.US,D,20240925,000000,26.2674,26.2674,26.2674,26.2674,1,0
+GLOW.US,D,20240926,000000,26.6285,26.6285,26.6285,26.6285,1,0
+GLOW.US,D,20240927,000000,26.5326,26.5326,26.5326,26.5326,1,0
+GLOW.US,D,20241001,000000,26.378,26.378,26.378,26.378,112,0
+GLOW.US,D,20241002,000000,26.3882,26.3882,26.3882,26.3882,1,0
+GLOW.US,D,20241003,000000,26.2263,26.2263,26.2263,26.2263,1,0
+GLOW.US,D,20241004,000000,26.4413,26.4413,26.4413,26.4413,62,0
+GLOW.US,D,20241007,000000,26.2188,26.2188,26.2188,26.2188,26,0
+GLOW.US,D,20241008,000000,26.2802,26.2802,26.2802,26.2802,33,0
+GLOW.US,D,20241009,000000,26.3807,26.3807,26.3807,26.3807,6,0
+GLOW.US,D,20241010,000000,26.3093,26.3093,26.3093,26.3093,30,0
+GLOW.US,D,20241011,000000,26.465,26.465,26.465,26.465,9,0
+GLOW.US,D,20241014,000000,26.6094,26.6094,26.6094,26.6094,6,0
+GLOW.US,D,20241015,000000,26.3585,26.3585,26.3585,26.3585,3,0
+GLOW.US,D,20241016,000000,26.44,26.505,26.44,26.505,3110,0
+GLOW.US,D,20241017,000000,26.5089,26.56,26.4573,26.4573,13052,0
+GLOW.US,D,20241018,000000,26.61,26.61,26.5755,26.5755,150,0
+GLOW.US,D,20241021,000000,26.3652,26.3652,26.3574,26.3574,100,0
+GLOW.US,D,20241022,000000,26.27,26.33,26.25,26.3026,2900,0
+GLOW.US,D,20241023,000000,26.0754,26.0754,26.0754,26.0754,1102,0
+GLOW.US,D,20241024,000000,26.15,26.1649,26.15,26.1649,216,0
+GLOW.US,D,20241025,000000,26.3,26.3,26.0798,26.0798,6325,0
+GLOW.US,D,20241028,000000,26.2178,26.2178,26.2178,26.2178,17,0
+GLOW.US,D,20241029,000000,26.23,26.23,26.203,26.203,200,0
+GLOW.US,D,20241030,000000,26.17,26.17,26.1005,26.1005,400,0
+GLOW.US,D,20241031,000000,25.9474,25.9474,25.8175,25.8175,1745,0
+GLOW.US,D,20241104,000000,25.8281,25.8281,25.8281,25.8281,100,0
+GLOW.US,D,20241105,000000,26.02,26.1318,26.02,26.1318,4319,0
+GLOW.US,D,20241106,000000,26.4752,26.4752,26.4619,26.4619,123,0
+GLOW.US,D,20241107,000000,26.7,26.7,26.6996,26.6996,900,0
+GLOW.US,D,20241108,000000,26.69,26.69,26.65,26.6791,221183,0
+GLOW.US,D,20241111,000000,26.8,26.8,26.7272,26.7272,23086,0
+GLOW.US,D,20241112,000000,26.63,26.63,26.4987,26.4987,2836,0
+GLOW.US,D,20241113,000000,26.46,26.48,26.4409,26.4409,5100,0
+GLOW.US,D,20241114,000000,26.46,26.46,26.3,26.3004,12014,0
+GLOW.US,D,20241118,000000,26.165,26.23,26.165,26.1946,5072,0
+GLOW.US,D,20241119,000000,26.035,26.2159,26.02,26.2159,695,0
+GLOW.US,D,20241121,000000,26.29,26.3827,26.29,26.3827,320,0
+GLOW.US,D,20241122,000000,26.4969,26.5168,26.4969,26.5168,266,0
+GLOW.US,D,20241125,000000,26.62,26.6508,26.62,26.6441,393,0
+GLOW.US,D,20241126,000000,26.63,26.6733,26.63,26.6733,24653,0
+GLOW.US,D,20241127,000000,26.74,26.74,26.63,26.6512,776,0
+GLOW.US,D,20241202,000000,26.8836,26.9016,26.8836,26.9016,6423,0
+GLOW.US,D,20241204,000000,27.13,27.13,27,27.02,3218,0
+GLOW.US,D,20241205,000000,27.04,27.04,26.9797,26.9797,2739,0
+GLOW.US,D,20241206,000000,27.07,27.07,27.0337,27.0337,2280,0
+GLOW.US,D,20241210,000000,27.03,27.03,26.78,26.78,2602,0
+GLOW.US,D,20241212,000000,26.72,26.72,26.623,26.623,321,0
+GLOW.US,D,20241213,000000,26.6,26.6,26.5201,26.5662,3080,0
+GLOW.US,D,20241216,000000,26.61,26.61,26.55,26.55,1806,0
+GLOW.US,D,20241219,000000,25.76,25.76,25.72,25.72,162,0
+GLOW.US,D,20241231,000000,25.89,25.89,25.78,25.78,127,0
+GLOW.US,D,20250102,000000,25.76,25.76,25.7382,25.7382,200,0
+GLOW.US,D,20250115,000000,25.85,25.97,25.85,25.97,105,0
+GLOW.US,D,20250122,000000,26.56,26.56,26.51,26.51,4965,0
+GLOW.US,D,20250123,000000,26.5,26.678,26.5,26.678,2142,0
+GLOW.US,D,20250124,000000,26.74,26.74,26.73,26.73,102,0
+GLOW.US,D,20250129,000000,26.7,26.72,26.68,26.68,3694,0
+GLOW.US,D,20250130,000000,26.9153,26.9201,26.91,26.91,604,0
+GLOW.US,D,20250131,000000,26.95,26.95,26.71,26.71,104,0
+GLOW.US,D,20250203,000000,26.3,26.5769,26.3,26.5769,177,0
+GLOW.US,D,20250204,000000,26.69,26.7356,26.69,26.7356,1030,0
+GLOW.US,D,20250205,000000,26.72,26.92,26.72,26.92,1204,0
+GLOW.US,D,20250206,000000,26.95,26.9844,26.95,26.9844,347,0
+GLOW.US,D,20250207,000000,26.97,26.97,26.7881,26.7881,405,0
+GLOW.US,D,20250210,000000,26.88,26.8937,26.88,26.8937,258,0
+GLOW.US,D,20250211,000000,26.82,26.92,26.82,26.8996,1124,0
+GLOW.US,D,20250212,000000,26.8799,26.8799,26.85,26.8784,263,0
+GLOW.US,D,20250213,000000,26.98,27.21,26.98,27.21,2326,0
+GLOW.US,D,20250214,000000,27.2,27.2,27.1736,27.1736,570,0
+GLOW.US,D,20250218,000000,27.24,27.272,27.24,27.272,281,0
+GLOW.US,D,20250219,000000,27.2143,27.2857,27.2143,27.2857,109,0
+GLOW.US,D,20250221,000000,27.1001,27.1001,26.864,26.864,1164,0
+GLOW.US,D,20250224,000000,26.86,27,26.86,26.96,31301,0
+GLOW.US,D,20250225,000000,26.72,26.83,26.72,26.83,2332,0
+GLOW.US,D,20250226,000000,26.84,26.9854,26.78,26.78,8316,0
+GLOW.US,D,20250227,000000,26.75,26.75,26.4929,26.4929,210,0
+GLOW.US,D,20250228,000000,26.51,26.73,26.51,26.71,3948,0
+GLOW.US,D,20250303,000000,26.9122,26.95,26.56,26.56,9662,0
+GLOW.US,D,20250304,000000,26.3,26.31,26.2737,26.2737,11238,0
+GLOW.US,D,20250305,000000,26.3846,26.6687,26.34,26.6687,521,0
+GLOW.US,D,20250306,000000,26.38,26.38,26.2736,26.2736,2199,0
+GLOW.US,D,20250307,000000,26.38,26.41,26.38,26.41,27218,0
+GLOW.US,D,20250310,000000,25.76,25.76,25.59,25.74,938,0
+GLOW.US,D,20250311,000000,25.65,25.68,25.5913,25.5913,639,0
+GLOW.US,D,20250314,000000,25.7,25.88,25.7,25.88,389,0
+GLOW.US,D,20250319,000000,26.04,26.1719,26.04,26.1719,1642,0
+GLOW.US,D,20250320,000000,26.17,26.17,26.06,26.06,1987,0
+GLOW.US,D,20250324,000000,26.32,26.34,26.32,26.34,130,0
+GLOW.US,D,20250326,000000,26.13,26.1759,26.1299,26.1759,408,0
+GLOW.US,D,20250331,000000,25.4803,25.73,25.48,25.73,3407,0
+GLOW.US,D,20250401,000000,25.605,25.7548,25.605,25.7548,250,0
+GLOW.US,D,20250403,000000,25.17,25.17,25,25,363,0
+GLOW.US,D,20250404,000000,24.18,24.18,23.48,23.48,1845,0
+GLOW.US,D,20250407,000000,25.08,25.08,22.86,23.3031,3951,0
+GLOW.US,D,20250408,000000,23.66,23.66,23.0344,23.0344,1209,0
+GLOW.US,D,20250410,000000,24.0399,24.1656,24.0399,24.1656,3558,0
+GLOW.US,D,20250411,000000,24.36,24.6199,24.2616,24.6199,14322,0
+GLOW.US,D,20250414,000000,24.98,25,24.73,24.8704,16114,0
+GLOW.US,D,20250415,000000,25.01,25.05,24.9169,24.9169,792,0
+GLOW.US,D,20250416,000000,24.39,24.5035,24.33,24.5035,8353,0
+GLOW.US,D,20250421,000000,24.49,24.49,24.1101,24.2266,869,0
+GLOW.US,D,20250423,000000,25.11,25.11,25.0903,25.0903,597,0
+GLOW.US,D,20250424,000000,25.33,25.591,25.32,25.591,551,0
+GLOW.US,D,20250428,000000,25.58,25.7576,25.58,25.7576,222565,0
+GLOW.US,D,20250429,000000,25.9,25.9,25.885,25.8978,13064,0
+GLOW.US,D,20250501,000000,26.04,26.06,25.86,25.86,306,0
+GLOW.US,D,20250502,000000,26.28,26.3227,26.255,26.3227,913,0
+GLOW.US,D,20250505,000000,26.2399,26.34,26.2399,26.29,674,0
+GLOW.US,D,20250507,000000,26.07,26.19,26.07,26.14,478,0
+GLOW.US,D,20250509,000000,26.24,26.24,26.21,26.21,375,0
+GLOW.US,D,20250515,000000,28.73,28.73,26.7653,26.9606,1501,0
+GLOW.US,D,20250516,000000,27,27.1499,27,27.1499,164,0
+GLOW.US,D,20250519,000000,27.08,27.2013,27.08,27.2013,1297,0
+GLOW.US,D,20250520,000000,24.48,27.1925,24.48,27.1925,1384,0
+GLOW.US,D,20250522,000000,26.8,26.91,26.7747,26.7747,543,0
+GLOW.US,D,20250523,000000,26.78,26.78,26.7,26.7,329,0
+GLOW.US,D,20250527,000000,27.03,27.2,27.03,27.2,4051,0
+GLOW.US,D,20250528,000000,27.07,27.07,26.98,26.98,104,0
+GLOW.US,D,20250529,000000,27.04,27.1,27.01,27.0509,14228,0
+GLOW.US,D,20250530,000000,27.056,27.1066,26.87,27.1066,4740,0
+GLOW.US,D,20250602,000000,27.07,27.2452,27.07,27.2452,5099,0
+GLOW.US,D,20250603,000000,27.24,27.34,27.24,27.28,5864,0
+GLOW.US,D,20250604,000000,27.42,27.42,27.3547,27.3547,1247,0
+GLOW.US,D,20250605,000000,27.33,27.46,27.2,27.2353,3132,0
+GLOW.US,D,20250606,000000,27.5,27.5,27.4863,27.4863,132,0
+GLOW.US,D,20250609,000000,27.5556,27.5556,27.5027,27.5027,420,0
+GLOW.US,D,20250610,000000,27.546,27.6419,27.546,27.6419,1054,0
+GLOW.US,D,20250611,000000,27.71,27.74,27.602,27.602,1068,0
+GLOW.US,D,20250612,000000,27.7192,27.74,27.7192,27.74,481,0
+GLOW.US,D,20250617,000000,27.51,27.51,27.32,27.32,576,0
+GLOW.US,D,20250618,000000,27.4701,27.4701,27.3488,27.3488,207,0
+GLOW.US,D,20250620,000000,27.4,27.4,27.2309,27.2309,102,0
+GLOW.US,D,20250625,000000,27.8501,27.8501,27.84,27.84,204,0
+GLOW.US,D,20250626,000000,27.9699,28.0768,27.9699,28.0768,1407,0
+GLOW.US,D,20250627,000000,28.2201,28.2201,28.17,28.17,513,0
+GLOW.US,D,20250630,000000,28.26,28.3146,28.2168,28.3146,964,0
+GLOW.US,D,20250701,000000,28.31,28.31,28.3063,28.3063,287,0
+GLOW.US,D,20250702,000000,28.25,28.37,28.235,28.37,5899,0
+GLOW.US,D,20250703,000000,28.54,28.5546,28.54,28.5546,25673,0
+GLOW.US,D,20250707,000000,28.4162,28.4162,28.25,28.25,1117,0
+GLOW.US,D,20250708,000000,28.31,28.3195,28.31,28.3195,551,0
+GLOW.US,D,20250715,000000,28.25,28.25,28.06,28.06,124,0
+GLOW.US,D,20250721,000000,28.5399,28.5399,28.4027,28.4027,8135,0
+GLOW.US,D,20250722,000000,28.47,28.529,28.47,28.529,203,0
+GLOW.US,D,20250723,000000,28.76,28.8105,28.76,28.8105,263,0
+GLOW.US,D,20250724,000000,28.81,28.84,28.7542,28.7542,10829,0
+GLOW.US,D,20250729,000000,28.66,28.66,28.5704,28.5704,1096,0
+GLOW.US,D,20250730,000000,28.59,28.6,28.47,28.5,658,0
+GLOW.US,D,20250731,000000,28.52,28.56,28.28,28.2822,6104,0
+GLOW.US,D,20250801,000000,28.02,28.09,27.98,28.0134,1523,0
+GLOW.US,D,20250804,000000,28.27,28.4085,28.27,28.4085,959,0
+GLOW.US,D,20250806,000000,28.39,28.4899,28.39,28.4899,1798,0
+GLOW.US,D,20250807,000000,28.46,28.46,28.42,28.4594,594,0
+GLOW.US,D,20250811,000000,28.58,28.58,28.5478,28.5478,380,0
+GLOW.US,D,20250812,000000,28.82,28.892,28.78,28.892,900,0
+GLOW.US,D,20250813,000000,29.0599,29.0772,29.0599,29.0772,210,0
+GLOW.US,D,20250814,000000,28.91,29.0104,28.91,29.0104,3249,0
+GLOW.US,D,20250818,000000,29.01,29.0256,29.01,29.0256,761,0
+GLOW.US,D,20250821,000000,28.72,28.79,28.7,28.7441,15178,0
+GLOW.US,D,20250822,000000,29.21,29.22,29.1702,29.1702,3323,0
+GLOW.US,D,20250825,000000,29.09,29.09,28.9982,28.9982,1163,0
+GLOW.US,D,20250826,000000,29,29.05,29,29.0391,1079,0
+GLOW.US,D,20250828,000000,29.0812,29.145,29.0812,29.145,356,0
+GLOW.US,D,20250829,000000,28.9641,29,28.9641,28.9809,5286,0
+GLOW.US,D,20250902,000000,28.67,28.85,28.67,28.8377,2289,0
+GLOW.US,D,20250903,000000,28.93,28.9379,28.86,28.9379,916,0
+GLOW.US,D,20250904,000000,28.9395,29.1146,28.9395,29.1146,776,0
+GLOW.US,D,20250905,000000,29.29,29.29,29.1525,29.1525,141,0
+GLOW.US,D,20250908,000000,29.2998,29.2998,29.28,29.2985,763,0
+GLOW.US,D,20250909,000000,29.34,29.3862,29.34,29.3862,243,0
+GLOW.US,D,20250910,000000,29.52,29.52,29.4395,29.4395,391,0
+GLOW.US,D,20250915,000000,29.89,29.89,29.8576,29.8707,1372,0
+GLOW.US,D,20250916,000000,29.84,29.8688,29.8205,29.8688,68256,0
+GLOW.US,D,20250917,000000,29.91,29.91,29.8816,29.8816,255,0
+GLOW.US,D,20250918,000000,30.01,30.01,30.0022,30.0022,498,0
+GLOW.US,D,20250919,000000,30.02,30.0505,30.02,30.0505,3102,0
+GLOW.US,D,20250922,000000,30.0557,30.16,30.0557,30.1489,3516,0
+GLOW.US,D,20250923,000000,30.15,30.15,30.0387,30.0387,479,0
+GLOW.US,D,20250924,000000,29.8937,29.9333,29.8937,29.9333,155,0
+GLOW.US,D,20250925,000000,29.77,29.77,29.7341,29.7528,14700,0
+GLOW.US,D,20250926,000000,29.8097,29.908,29.8097,29.908,425,0
+GLOW.US,D,20250929,000000,30.07,30.07,30.0374,30.0374,824,0
+GLOW.US,D,20250930,000000,30.07,30.1461,30.0044,30.1461,1836,0
+GLOW.US,D,20251001,000000,30.3052,30.32,30.3042,30.3042,840,0
+GLOW.US,D,20251003,000000,30.47,30.47,30.39,30.425,10840,0
+GLOW.US,D,20251006,000000,30.53,30.5835,30.48,30.5513,15049,0
+GLOW.US,D,20251007,000000,30.48,30.48,30.3694,30.3694,2608,0
+GLOW.US,D,20251008,000000,30.49,30.52,30.48,30.5106,6898,0
+GLOW.US,D,20251009,000000,30.4,30.4,30.3,30.3318,29185,0
+GLOW.US,D,20251010,000000,29.95,29.97,29.5713,29.5713,21769,0
+GLOW.US,D,20251013,000000,29.93,30.0565,29.93,30.0078,60834,0
+GLOW.US,D,20251014,000000,29.89,30.14,29.88,30.0231,6818,0
+GLOW.US,D,20251015,000000,30.35,30.35,30.09,30.2351,50514,0
+GLOW.US,D,20251016,000000,30.38,30.43,30.07,30.1175,36513,0
+GLOW.US,D,20251017,000000,30.1,30.2537,30.1,30.2537,2815,0
+GLOW.US,D,20251020,000000,30.48,30.5628,30.48,30.5628,590,0
+GLOW.US,D,20251021,000000,30.51,30.58,30.5,30.5108,67520,0
+GLOW.US,D,20251022,000000,30.4805,30.5097,30.2202,30.3676,29415,0
+GLOW.US,D,20251023,000000,30.4,30.5599,30.4,30.5095,32198,0
+GLOW.US,D,20251024,000000,30.7244,30.77,30.7093,30.7093,15939,0
+GLOW.US,D,20251027,000000,30.95,31.04,30.937,31.0331,16201,0
+GLOW.US,D,20251028,000000,31.01,31.0599,31,31.0014,19498,0
+GLOW.US,D,20251029,000000,30.97,31.0398,30.8805,30.8805,67013,0
+GLOW.US,D,20251030,000000,30.81,30.82,30.6314,30.6314,15007,0
+GLOW.US,D,20251031,000000,30.6993,30.74,30.669,30.6954,38054,0
+GLOW.US,D,20251103,000000,30.86,30.86,30.56,30.7168,5712,0
+GLOW.US,D,20251104,000000,30.53,30.53,30.3511,30.3511,25830,0
+GLOW.US,D,20251105,000000,30.6035,30.6035,30.534,30.534,681,0
+GLOW.US,D,20251106,000000,30.53,30.53,30.22,30.2437,19967,0
+GLOW.US,D,20251107,000000,30.02,30.2894,29.98,30.2894,10061,0
+GLOW.US,D,20251110,000000,30.5,30.6794,30.5,30.6794,4999,0
+GLOW.US,D,20251111,000000,30.7065,30.8,30.6699,30.8,12420,0
+GLOW.US,D,20251112,000000,30.86,30.885,30.8435,30.885,4912,0
+GLOW.US,D,20251113,000000,30.56,30.57,30.3963,30.3963,52048,0
+GLOW.US,D,20251114,000000,30.3005,30.52,30.3005,30.3563,26059,0
+GLOW.US,D,20251117,000000,30.389,30.389,29.96,30.0363,28111,0
+GLOW.US,D,20251118,000000,29.7595,30.02,29.7595,29.87,90711,0
+GLOW.US,D,20251119,000000,29.83,29.8379,29.8274,29.832,18267,0
+GLOW.US,D,20251120,000000,29.57,29.7,29.4235,29.4235,27541,0
+GLOW.US,D,20251121,000000,29.6773,29.88,29.677,29.7782,38645,0
+GLOW.US,D,20251124,000000,29.98,30.09,29.98,30.0676,19114,0
+GLOW.US,D,20251125,000000,30.07,30.39,30.07,30.3733,28564,0
+GLOW.US,D,20251126,000000,30.51,30.65,30.51,30.6171,6270,0
+GLOW.US,D,20251128,000000,30.64,30.7407,30.64,30.7407,4514,0
+GLOW.US,D,20251201,000000,30.665,30.665,30.56,30.56,557,0
+GLOW.US,D,20251202,000000,30.7,30.7,30.59,30.6148,15290,0
+GLOW.US,D,20251203,000000,30.65,30.7799,30.65,30.7569,2050,0
+GLOW.US,D,20251204,000000,30.7906,30.8,30.7704,30.7704,3177,0
+GLOW.US,D,20251205,000000,30.96,30.99,30.8826,30.8826,6442,0
+GLOW.US,D,20251208,000000,30.89,30.89,30.744,30.7576,9134,0
+GLOW.US,D,20251209,000000,30.79,30.89,30.7307,30.7307,7277,0
+GLOW.US,D,20251210,000000,30.8,31.08,30.7527,31.0163,4352,0
+GLOW.US,D,20251211,000000,30.85,30.97,30.85,30.9495,4548,0
+GLOW.US,D,20251212,000000,31.01,31.01,30.65,30.7157,70208,0
+GLOW.US,D,20251215,000000,30.88,30.88,30.7001,30.7537,9496,0
+GLOW.US,D,20251216,000000,30.6923,30.71,30.52,30.6225,7534,0
+GLOW.US,D,20251217,000000,30.531,30.531,30.3719,30.3719,8325,0
+GLOW.US,D,20251218,000000,30.67,30.73,30.5606,30.5606,7360,0
+GLOW.US,D,20251219,000000,30.79,30.84,30.77,30.778,2756,0
+GLOW.US,D,20251222,000000,30.93,30.9799,30.92,30.9578,5688,0
+GLOW.US,D,20251223,000000,31.02,31.07,30.97,31.0581,15608,0
+GLOW.US,D,20251224,000000,31.1,31.1728,31.1,31.1728,350,0
+GLOW.US,D,20251226,000000,31.19,31.1997,31.1599,31.1997,44036,0
+GLOW.US,D,20251229,000000,31.16,31.16,31.07,31.1035,4147,0
+GLOW.US,D,20251230,000000,31.0799,31.0799,31.0364,31.0364,2530,0
+GLOW.US,D,20251231,000000,31.07,31.07,30.8356,30.8356,10809,0
+GLOW.US,D,20260102,000000,31.037,31.037,30.928,31.009,3631,0
+GLOW.US,D,20260105,000000,31.15,31.3035,31.15,31.2616,1075,0
+GLOW.US,D,20260106,000000,31.41,31.52,31.38,31.5047,22080,0
+GLOW.US,D,20260107,000000,31.48,31.5,31.378,31.378,17820,0
+GLOW.US,D,20260108,000000,31.38,31.45,31.3552,31.3796,19326,0
+GLOW.US,D,20260109,000000,31.55,31.6,31.5047,31.585,7365,0
+GLOW.US,D,20260112,000000,31.57,31.68,31.57,31.6655,9969,0
+GLOW.US,D,20260113,000000,31.5956,31.5956,31.4638,31.4953,4369,0
+GLOW.US,D,20260114,000000,31.48,31.517,31.3793,31.5093,8305,0
+GLOW.US,D,20260115,000000,31.65,31.705,31.5844,31.5844,2145,0
+GLOW.US,D,20260116,000000,31.51,31.6,31.51,31.55,59295,0
+GLOW.US,D,20260120,000000,31.23,31.32,31.0656,31.0656,5219,0
+GLOW.US,D,20260121,000000,31.31,31.55,31.22,31.4564,4527,0
+GLOW.US,D,20260122,000000,31.66,31.725,31.62,31.6414,59838,0
+GLOW.US,D,20260123,000000,31.51,31.6191,31.51,31.6191,10041,0
+GLOW.US,D,20260126,000000,31.779,31.779,31.7365,31.7365,1262,0
+GLOW.US,D,20260127,000000,31.8662,31.9166,31.8662,31.9166,1296,0
+GLOW.US,D,20260128,000000,32.04,32.04,31.85,31.8725,6951,0
+GLOW.US,D,20260129,000000,32,32,31.63,31.9187,6432,0
+GLOW.US,D,20260130,000000,31.86,31.86,31.63,31.6771,2971,0
+GLOW.US,D,20260202,000000,31.63,31.91,31.63,31.8549,41208,0
+GLOW.US,D,20260203,000000,31.78,31.935,31.675,31.6984,20623,0
+GLOW.US,D,20260204,000000,31.78,31.82,31.47,31.6058,25991,0
+GLOW.US,D,20260205,000000,31.4,31.54,31.22,31.2686,24075,0
+GLOW.US,D,20260206,000000,31.63,31.95,31.61,31.9367,14852,0
+GLOW.US,D,20260209,000000,31.91,32.13,31.91,32.105,6446,0
+GLOW.US,D,20260210,000000,32.16,32.225,32.0729,32.0729,9465,0
+GLOW.US,D,20260211,000000,32.22,32.22,32.005,32.1925,13324,0
+GLOW.US,D,20260212,000000,32.3,32.3,31.792,31.792,5950,0
+GLOW.US,D,20260213,000000,31.66,32.04,31.66,31.9073,16607,0
+GLOW.US,D,20260217,000000,31.88,31.95,31.63,31.8563,8301,0
+GLOW.US,D,20260218,000000,31.88,32.095,31.88,32,34606,0
diff --git a/daily/us/nasdaq etfs/gnma.us.txt b/daily/us/nasdaq etfs/gnma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..931f8d374f508d493027972ecf0f0ef99abfc768
--- /dev/null
+++ b/daily/us/nasdaq etfs/gnma.us.txt	
@@ -0,0 +1,3490 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNMA.US,D,20120222,000000,42.7467,42.7467,42.7467,42.7467,213.81403225644,0
+GNMA.US,D,20120223,000000,42.7566,42.7566,42.7566,42.7566,695.64847114418,0
+GNMA.US,D,20120224,000000,42.7566,42.7566,42.7566,42.7566,344.3108594552,0
+GNMA.US,D,20120301,000000,42.7377,42.7467,42.7107,42.7467,1691.4396448455,0
+GNMA.US,D,20120302,000000,42.7635,42.7635,42.7635,42.7635,2573.7989610587,0
+GNMA.US,D,20120305,000000,42.7935,42.7935,42.7935,42.7935,466.7771126725,0
+GNMA.US,D,20120306,000000,42.7935,42.7935,42.7935,42.7935,100.38217476828,0
+GNMA.US,D,20120307,000000,42.7935,42.8094,42.7845,42.8094,3238.3289580247,0
+GNMA.US,D,20120308,000000,42.8283,42.8383,42.8283,42.8283,466.7771126725,0
+GNMA.US,D,20120309,000000,42.8094,42.8094,42.7845,42.7935,1748.6574844634,0
+GNMA.US,D,20120313,000000,42.8542,42.8542,42.8542,42.8542,213.81403225644,0
+GNMA.US,D,20120314,000000,42.8463,42.8463,42.8014,42.8383,1524.8052347302,0
+GNMA.US,D,20120315,000000,42.7695,42.7695,42.7566,42.7566,2523.6078736746,0
+GNMA.US,D,20120316,000000,42.5116,42.5116,42.5116,42.5116,695.64847114418,0
+GNMA.US,D,20120319,000000,42.7566,42.7566,42.6769,42.7377,1052.0051915716,0
+GNMA.US,D,20120320,000000,42.65,42.65,42.6141,42.643,2932.1633249815,0
+GNMA.US,D,20120321,000000,42.5773,42.5952,42.4936,42.4936,3129.916209275,0
+GNMA.US,D,20120322,000000,42.7775,42.8094,42.7775,42.8094,12862.971874808,0
+GNMA.US,D,20120326,000000,42.7107,42.7107,42.6231,42.6231,855.25612902575,0
+GNMA.US,D,20120327,000000,42.6769,42.8383,42.6679,42.8383,2339.9084938486,0
+GNMA.US,D,20120329,000000,42.8712,42.8712,42.8712,42.8712,100.38217476828,0
+GNMA.US,D,20120330,000000,42.7715,42.7715,42.7715,42.7715,467.78093442019,0
+GNMA.US,D,20120403,000000,42.8114,42.8114,42.8114,42.8114,628.39241404943,0
+GNMA.US,D,20120404,000000,42.5862,42.5862,42.5862,42.5862,213.81403225644,0
+GNMA.US,D,20120411,000000,43.2885,43.2885,42.9897,42.9897,847.22555504428,0
+GNMA.US,D,20120412,000000,42.9768,42.9768,42.9768,42.9768,755.87777600515,0
+GNMA.US,D,20120413,000000,42.8463,42.9508,42.8463,42.9508,672.56057094748,0
+GNMA.US,D,20120416,000000,43.0066,43.0066,42.9897,42.9897,1164.433227312,0
+GNMA.US,D,20120417,000000,43.0096,43.0096,43.0096,43.0096,1635.2256269753,0
+GNMA.US,D,20120418,000000,43.0146,43.0146,43.0146,43.0146,161.61530137693,0
+GNMA.US,D,20120419,000000,43.0554,43.0913,43.0554,43.0913,598.27776161895,0
+GNMA.US,D,20120420,000000,42.9996,42.9996,42.918,42.9996,1362.1861116056,0
+GNMA.US,D,20120423,000000,42.9678,42.9678,42.9678,42.9678,1463.5721081215,0
+GNMA.US,D,20120424,000000,42.916,42.9897,42.916,42.9897,466.7771126725,0
+GNMA.US,D,20120425,000000,43.0724,43.0724,42.9508,42.9508,936.56569058805,0
+GNMA.US,D,20120426,000000,42.9428,42.9428,42.9428,42.9428,700.6675798826,0
+GNMA.US,D,20120427,000000,43.0236,43.0236,43.0236,43.0236,957.64594728939,0
+GNMA.US,D,20120501,000000,42.919,42.919,42.919,42.919,466.7771126725,0
+GNMA.US,D,20120502,000000,42.9768,42.9768,42.9768,42.9768,213.81403225644,0
+GNMA.US,D,20120503,000000,43.0336,43.0336,43.0336,43.0336,577.19750491761,0
+GNMA.US,D,20120504,000000,43.177,43.177,43.1341,43.1341,749.85484551905,0
+GNMA.US,D,20120507,000000,43.2189,43.2189,43.0415,43.0415,1763.7148106787,0
+GNMA.US,D,20120508,000000,43.0824,43.1083,43.0824,43.1083,694.6446493965,0
+GNMA.US,D,20120509,000000,43.1859,43.1859,43.1859,43.1859,100.38217476828,0
+GNMA.US,D,20120510,000000,47.0891,47.0891,43.1601,43.1789,2856.8766939053,0
+GNMA.US,D,20120511,000000,43.177,43.2009,43.1521,43.2009,5220.8769096983,0
+GNMA.US,D,20120514,000000,43.2627,43.2627,43.2627,43.2627,785.99242843563,0
+GNMA.US,D,20120515,000000,43.2627,43.2627,43.1929,43.1929,874.32874223172,0
+GNMA.US,D,20120516,000000,43.6213,43.6213,43.6213,43.6213,2169.2587967425,0
+GNMA.US,D,20120518,000000,43.2905,43.4091,43.2905,43.3922,2260.6065757817,0
+GNMA.US,D,20120521,000000,43.1262,43.3244,43.1262,43.2527,3918.9201029537,0
+GNMA.US,D,20120522,000000,43.3165,43.3922,43.3165,43.3922,3722.1710404078,0
+GNMA.US,D,20120523,000000,43.419,43.419,43.2826,43.3872,3152.000287724,0
+GNMA.US,D,20120529,000000,43.6671,43.6671,43.4788,43.5286,1229.6816409114,0
+GNMA.US,D,20120530,000000,43.6671,46.7394,43.2627,43.2627,15139.639598552,0
+GNMA.US,D,20120531,000000,43.7548,43.7548,43.7548,43.7548,100.38217476828,0
+GNMA.US,D,20120601,000000,43.2467,43.2537,43.2109,43.2537,820.12236785685,0
+GNMA.US,D,20120604,000000,43.2287,43.2287,43.2287,43.2287,102.38981826365,0
+GNMA.US,D,20120605,000000,43.1809,43.2297,43.1809,43.2297,1323.0370634459,0
+GNMA.US,D,20120607,000000,43.1371,43.5486,43.1371,43.2129,1856.0664114655,0
+GNMA.US,D,20120608,000000,43.3643,43.3732,43.3643,43.3732,252.96308041607,0
+GNMA.US,D,20120611,000000,43.2637,43.2637,43.1939,43.1939,883.36313796087,0
+GNMA.US,D,20120612,000000,45.1515,45.1515,43.4708,43.6053,9033.3919073975,0
+GNMA.US,D,20120614,000000,43.5466,43.7259,43.5466,43.5705,5429.6718332163,0
+GNMA.US,D,20120615,000000,43.7079,43.8604,43.7079,43.8255,2293.7326934552,0
+GNMA.US,D,20120618,000000,43.7079,43.7079,43.3553,43.3553,7165.2796349598,0
+GNMA.US,D,20120619,000000,43.1939,43.2836,43.1939,43.2736,5243.964809895,0
+GNMA.US,D,20120620,000000,43.2736,43.2915,43.2109,43.2367,1981.5441299259,0
+GNMA.US,D,20120621,000000,43.2836,43.3264,43.2836,43.2915,576.19368316993,0
+GNMA.US,D,20120622,000000,43.2387,43.2387,43.2387,43.2387,1792.8256413615,0
+GNMA.US,D,20120625,000000,43.2836,43.3453,43.2537,43.2836,6532.8719339197,0
+GNMA.US,D,20120626,000000,43.2915,43.2915,43.2915,43.2915,693.64082764882,0
+GNMA.US,D,20120627,000000,43.3553,43.438,43.3364,43.3643,4375.6589981493,0
+GNMA.US,D,20120628,000000,43.2537,43.4958,43.2537,43.43,2332.8817416148,0
+GNMA.US,D,20120629,000000,43.171,43.3384,43.171,43.3284,1405.3504467559,0
+GNMA.US,D,20120702,000000,43.4908,43.4908,43.433,43.456,6355.1954845798,0
+GNMA.US,D,20120705,000000,44.1533,44.1533,43.4131,43.423,3812.5149976993,0
+GNMA.US,D,20120706,000000,43.5486,43.5486,43.5147,43.5147,2987.373521104,0
+GNMA.US,D,20120709,000000,43.5406,43.5406,43.1621,43.4648,1631.2103399846,0
+GNMA.US,D,20120710,000000,43.4978,43.4978,43.4978,43.4978,213.81403225644,0
+GNMA.US,D,20120711,000000,43.3882,43.4131,43.3284,43.3742,2551.7148826097,0
+GNMA.US,D,20120712,000000,43.4131,43.8972,43.4041,43.44,23422.172838683,0
+GNMA.US,D,20120716,000000,43.5147,43.5147,43.5147,43.5147,213.81403225644,0
+GNMA.US,D,20120718,000000,43.5406,43.5406,43.5406,43.5406,1152.3873663399,0
+GNMA.US,D,20120719,000000,43.6163,43.6263,43.5655,43.5655,1806.879145829,0
+GNMA.US,D,20120720,000000,43.3742,43.4131,43.3742,43.4131,1364.1937551009,0
+GNMA.US,D,20120723,000000,43.7369,43.7369,43.3384,43.7099,3215.241057828,0
+GNMA.US,D,20120724,000000,43.6452,43.6701,43.6452,43.6701,4234.1201317261,0
+GNMA.US,D,20120725,000000,43.6611,43.6611,43.6611,43.6611,2203.3887361637,0
+GNMA.US,D,20120727,000000,43.7369,43.7369,43.6701,43.7099,1354.1555376241,0
+GNMA.US,D,20120730,000000,43.7099,43.7099,43.7099,43.7099,9096.6326775015,0
+GNMA.US,D,20120731,000000,43.7837,43.977,43.7369,43.977,13173.152794842,0
+GNMA.US,D,20120801,000000,43.942,43.95,43.7289,43.7289,818.11472436148,0
+GNMA.US,D,20120802,000000,44.2031,44.2031,43.7379,44.2031,1787.8065326231,0
+GNMA.US,D,20120806,000000,43.8096,43.95,43.7847,43.95,1872.1275594284,0
+GNMA.US,D,20120807,000000,44.0486,44.1005,43.7379,43.7379,3413.9977638692,0
+GNMA.US,D,20120808,000000,46.4006,46.4006,43.7657,43.7657,3853.6716893543,0
+GNMA.US,D,20120809,000000,43.959,44.471,43.959,44.471,4129.722669967,0
+GNMA.US,D,20120810,000000,44.488,44.5776,43.9859,43.9859,1811.8982545675,0
+GNMA.US,D,20120813,000000,44.0028,44.0028,44.0028,44.0028,344.3108594552,0
+GNMA.US,D,20120814,000000,44.4262,44.4262,44.0028,44.3166,3596.6933219475,0
+GNMA.US,D,20120815,000000,44.2748,48.9798,44.2748,45.3566,9363.6492623852,0
+GNMA.US,D,20120816,000000,44.497,44.6205,43.6363,43.6691,9741.0862395139,0
+GNMA.US,D,20120817,000000,43.5735,43.5735,43.4051,43.4808,4192.9634400711,0
+GNMA.US,D,20120820,000000,43.3952,43.423,43.3952,43.423,1742.6345539773,0
+GNMA.US,D,20120821,000000,43.3115,43.3195,43.2297,43.2856,5061.2692518167,0
+GNMA.US,D,20120822,000000,43.3483,43.3603,43.3284,43.3603,3076.7136566478,0
+GNMA.US,D,20120823,000000,43.5486,43.5486,43.5486,43.5486,1162.4255838167,0
+GNMA.US,D,20120824,000000,43.5655,43.5655,43.5655,43.5655,3140.9582484995,0
+GNMA.US,D,20120828,000000,43.5575,43.5575,43.5575,43.5575,565.15164394542,0
+GNMA.US,D,20120829,000000,43.5834,43.5834,43.5526,43.5575,2195.3581621823,0
+GNMA.US,D,20120830,000000,43.4738,43.4738,43.1879,43.3952,6774.7929751112,0
+GNMA.US,D,20120831,000000,43.5575,43.6173,43.3952,43.456,7366.0439844964,0
+GNMA.US,D,20120904,000000,43.6412,43.6482,43.6203,43.6412,2483.4550037673,0
+GNMA.US,D,20120905,000000,43.6313,43.6412,43.6213,43.6223,5394.5380720474,0
+GNMA.US,D,20120906,000000,43.0903,43.5536,43.0903,43.5536,2416.1989466725,0
+GNMA.US,D,20120907,000000,43.3234,43.6133,43.3234,43.5874,1916.2957163265,0
+GNMA.US,D,20120910,000000,43.5785,43.5785,43.5028,43.5028,2619.9747614521,0
+GNMA.US,D,20120911,000000,43.6751,43.6751,43.5137,43.5137,1299.9491632492,0
+GNMA.US,D,20120912,000000,43.4948,43.4948,43.4948,43.4948,1481.6408995798,0
+GNMA.US,D,20120913,000000,43.442,43.4948,43.442,43.4948,464.76946917714,0
+GNMA.US,D,20120914,000000,43.5785,43.5785,43.4788,43.4788,4500.132894862,0
+GNMA.US,D,20120917,000000,43.7349,43.7349,43.5028,43.5028,5583.2565606117,0
+GNMA.US,D,20120918,000000,43.4868,43.4868,43.4788,43.4788,1401.3351597652,0
+GNMA.US,D,20120919,000000,43.5556,43.5954,43.5356,43.5954,4274.2730016334,0
+GNMA.US,D,20120920,000000,43.6133,43.6133,43.5605,43.5874,1971.505912449,0
+GNMA.US,D,20120921,000000,43.5874,43.5874,43.5874,43.5874,2326.8588111287,0
+GNMA.US,D,20120924,000000,43.6751,43.6751,43.6313,43.6591,8245.3918354665,0
+GNMA.US,D,20120925,000000,43.6671,43.6671,43.6313,43.6313,690.62936240577,0
+GNMA.US,D,20120926,000000,43.6999,43.7607,43.6412,43.7508,5163.6590700803,0
+GNMA.US,D,20120927,000000,43.7508,43.7508,43.6771,43.6999,18592.786410581,0
+GNMA.US,D,20120928,000000,43.6911,43.6911,43.6043,43.6043,1682.4052491164,0
+GNMA.US,D,20121001,000000,43.6313,43.6313,43.5625,43.6034,2031.73521731,0
+GNMA.US,D,20121002,000000,43.6133,43.6223,43.6133,43.6133,3257.4015712307,0
+GNMA.US,D,20121003,000000,43.5954,43.5954,43.5954,43.5954,109.41657049743,0
+GNMA.US,D,20121004,000000,43.6043,43.6043,43.4868,43.4868,2096.9836309094,0
+GNMA.US,D,20121005,000000,43.436,43.436,43.3533,43.3533,4711.9392836231,0
+GNMA.US,D,20121008,000000,43.1839,43.6861,43.1839,43.419,2326.8588111287,0
+GNMA.US,D,20121009,000000,43.3533,43.4788,43.1999,43.4788,13476.306962641,0
+GNMA.US,D,20121010,000000,43.5117,43.5197,43.4638,43.4638,2134.1250355736,0
+GNMA.US,D,20121011,000000,43.5366,43.5366,43.4848,43.5276,821.12618960453,0
+GNMA.US,D,20121012,000000,43.5546,43.5546,43.5386,43.5386,281.07008935118,0
+GNMA.US,D,20121015,000000,43.5456,43.5954,43.3334,43.461,17209.520042274,0
+GNMA.US,D,20121016,000000,43.5197,43.5197,43.3712,43.4091,26770.922188953,0
+GNMA.US,D,20121017,000000,43.444,43.453,43.3712,43.3862,6435.5012243944,0
+GNMA.US,D,20121018,000000,43.2617,43.3862,43.2517,43.2617,11412.449449406,0
+GNMA.US,D,20121019,000000,43.3722,43.3722,43.2179,43.2179,36664.589334115,0
+GNMA.US,D,20121022,000000,43.3712,43.3712,43.2617,43.3234,13070.762976578,0
+GNMA.US,D,20121023,000000,43.3712,43.444,43.2179,43.444,22662.279775687,0
+GNMA.US,D,20121024,000000,43.44,43.444,43.3922,43.444,4188.9481530803,0
+GNMA.US,D,20121025,000000,43.3712,43.5028,43.3712,43.453,12913.162962192,0
+GNMA.US,D,20121026,000000,43.455,43.4688,43.455,43.4688,6416.4286111885,0
+GNMA.US,D,20121031,000000,43.4788,43.947,42.9966,43.8245,13902.931205407,0
+GNMA.US,D,20121101,000000,43.5366,43.5366,43.5028,43.5366,5503.9546425448,0
+GNMA.US,D,20121102,000000,43.5366,43.5366,43.4688,43.4768,6948.4541374604,0
+GNMA.US,D,20121105,000000,43.5197,43.5197,43.4091,43.4688,50512.310343399,0
+GNMA.US,D,20121106,000000,43.5546,43.5546,43.4091,43.5286,39282.556452071,0
+GNMA.US,D,20121107,000000,43.5546,43.5546,43.4091,43.4688,33827.789075163,0
+GNMA.US,D,20121108,000000,43.4688,43.5197,43.43,43.4868,19776.292251099,0
+GNMA.US,D,20121109,000000,43.5954,43.6034,43.4091,43.461,22176.430049809,0
+GNMA.US,D,20121112,000000,43.5286,43.5286,43.3712,43.5117,41290.199947437,0
+GNMA.US,D,20121113,000000,43.5028,43.6911,43.4948,43.6911,19015.395366356,0
+GNMA.US,D,20121114,000000,43.5366,43.5366,43.1501,43.3633,63422.461840347,0
+GNMA.US,D,20121115,000000,43.6043,43.6751,43.436,43.436,3448.1277032904,0
+GNMA.US,D,20121116,000000,43.5197,43.5197,43.3922,43.453,20919.64522171,0
+GNMA.US,D,20121119,000000,43.5286,43.5286,43.3712,43.453,21005.97389201,0
+GNMA.US,D,20121120,000000,43.4658,43.8434,43.4658,43.7429,24153.958892744,0
+GNMA.US,D,20121121,000000,43.7079,43.9042,43.6223,43.6911,10066.324485763,0
+GNMA.US,D,20121123,000000,43.7249,43.7349,43.5366,43.5625,17784.709903696,0
+GNMA.US,D,20121126,000000,43.6492,43.7079,43.5366,43.6999,6944.4388504696,0
+GNMA.US,D,20121127,000000,43.7707,43.8434,43.6671,43.6671,4453.9570944686,0
+GNMA.US,D,20121128,000000,43.6313,43.6313,43.5954,43.6133,9756.1435657291,0
+GNMA.US,D,20121129,000000,43.5954,43.5954,43.5954,43.5954,344.3108594552,0
+GNMA.US,D,20121130,000000,43.5546,43.5546,43.5366,43.5546,1992.5861691504,0
+GNMA.US,D,20121203,000000,43.7439,43.7439,43.4948,43.6143,23844.781794458,0
+GNMA.US,D,20121204,000000,43.7079,43.7079,43.4091,43.4948,10455.807323864,0
+GNMA.US,D,20121205,000000,43.4948,43.5107,43.3145,43.3145,35495.136998064,0
+GNMA.US,D,20121206,000000,43.3224,43.3224,43.3035,43.3185,131224.59796584,0
+GNMA.US,D,20121207,000000,43.3224,43.3224,43.2945,43.2945,33491.508789689,0
+GNMA.US,D,20121210,000000,43.1909,43.3314,43.1909,43.3135,9876.6021754511,0
+GNMA.US,D,20121211,000000,43.3145,43.3324,43.2697,43.2975,23381.016147028,0
+GNMA.US,D,20121212,000000,43.3424,43.3424,43.2597,43.3224,17083.038502066,0
+GNMA.US,D,20121213,000000,43.3324,43.3324,43.2317,43.2317,9730.0442002894,0
+GNMA.US,D,20121214,000000,43.3324,43.3324,43.2875,43.3224,1498.7058692904,0
+GNMA.US,D,20121217,000000,43.3145,43.3324,43.2975,43.3324,4209.024588034,0
+GNMA.US,D,20121218,000000,43.3224,43.3224,43.2697,43.3175,12448.393493015,0
+GNMA.US,D,20121219,000000,43.2915,43.3224,43.2806,43.3224,3667.964666033,0
+GNMA.US,D,20121220,000000,43.3224,43.3324,43.2975,43.3204,7642.0949651092,0
+GNMA.US,D,20121221,000000,43.3224,43.3224,43.3095,43.3095,1987.5670604119,0
+GNMA.US,D,20121224,000000,43.2905,44.1463,43.2905,43.3145,3711.1290011833,0
+GNMA.US,D,20121226,000000,43.3543,43.3543,43.2995,43.2995,9032.3880856498,0
+GNMA.US,D,20121227,000000,43.3344,43.3643,43.3115,43.3643,1938.3797947755,0
+GNMA.US,D,20121228,000000,43.3543,43.3643,43.3374,43.3643,3009.457599553,0
+GNMA.US,D,20121231,000000,43.3543,43.3722,43.3533,43.3643,2993.3964515901,0
+GNMA.US,D,20130102,000000,43.3444,43.3543,43.2905,43.3085,6118.2935521267,0
+GNMA.US,D,20130103,000000,43.2995,43.3543,43.2995,43.2995,3275.470362689,0
+GNMA.US,D,20130104,000000,43.2995,43.3643,43.2995,43.3543,4152.8105701637,0
+GNMA.US,D,20130107,000000,43.3334,43.3444,43.3155,43.3344,2386.084294242,0
+GNMA.US,D,20130108,000000,43.3165,43.3444,43.3165,43.3414,3065.6716174233,0
+GNMA.US,D,20130109,000000,43.3444,43.3444,43.3344,43.3404,4683.832274688,0
+GNMA.US,D,20130110,000000,43.3543,43.3543,43.3165,43.3444,3228.2907405479,0
+GNMA.US,D,20130111,000000,43.3244,43.3244,43.2717,43.2905,6695.4910570443,0
+GNMA.US,D,20130114,000000,43.2617,43.3444,43.2179,43.2617,11590.125898745,0
+GNMA.US,D,20130115,000000,43.2617,43.2905,43.1661,43.2527,5316.2399757281,0
+GNMA.US,D,20130116,000000,43.2337,43.3344,43.2337,43.3344,7221.4936528301,0
+GNMA.US,D,20130117,000000,43.2905,43.2905,43.1661,43.2617,8582.675942688,0
+GNMA.US,D,20130118,000000,43.2746,43.2816,43.2746,43.2766,603.29687035736,0
+GNMA.US,D,20130122,000000,43.2895,43.2995,43.2677,43.2746,615.34273132956,0
+GNMA.US,D,20130123,000000,43.2617,43.2995,43.2089,43.2617,1963.4753384676,0
+GNMA.US,D,20130124,000000,43.2617,43.2816,43.2089,43.2089,5361.4119543738,0
+GNMA.US,D,20130125,000000,43.2816,43.2995,43.2437,43.2856,7694.2936959887,0
+GNMA.US,D,20130128,000000,43.1321,43.2337,43.1321,43.2337,4980.9635120021,0
+GNMA.US,D,20130129,000000,43.2179,43.2179,43.1661,43.1661,8300.6020315891,0
+GNMA.US,D,20130130,000000,43.1471,43.1929,43.1391,43.169,2923.1289292523,0
+GNMA.US,D,20130131,000000,43.1321,43.2089,43.0893,43.0893,3793.4423844933,0
+GNMA.US,D,20130201,000000,43.2009,43.2527,43.1302,43.1929,10775.022639628,0
+GNMA.US,D,20130204,000000,43.3354,43.5396,43.1152,43.5396,6985.5955421246,0
+GNMA.US,D,20130205,000000,43.5396,44.0855,43.2089,43.3165,4735.0271838198,0
+GNMA.US,D,20130206,000000,43.2347,43.3254,42.9966,43.0804,8851.7001710669,0
+GNMA.US,D,20130207,000000,43.0594,43.1651,43.0465,43.1541,1155.3988315829,0
+GNMA.US,D,20130208,000000,43.2347,43.2627,43.0126,43.2249,1967.4906254583,0
+GNMA.US,D,20130211,000000,43.2179,43.2179,43.1929,43.2009,1736.6116234912,0
+GNMA.US,D,20130212,000000,43.1959,43.1969,43.1661,43.1969,1105.2077441988,0
+GNMA.US,D,20130213,000000,43.0903,43.176,43.0903,43.0903,1386.2778335499,0
+GNMA.US,D,20130214,000000,43.0306,43.2089,42.904,43.1661,6058.0642472657,0
+GNMA.US,D,20130215,000000,43.1411,43.1411,42.9488,43.0306,7733.4427441483,0
+GNMA.US,D,20130219,000000,43.0943,43.1152,43.0306,43.0764,10647.537277671,0
+GNMA.US,D,20130220,000000,43.1411,43.1929,43.1411,43.1929,7581.8656602482,0
+GNMA.US,D,20130221,000000,43.1849,43.1849,43.0046,43.1321,9248.2097614016,0
+GNMA.US,D,20130222,000000,43.0385,43.1321,42.904,43.1321,3000.4232038239,0
+GNMA.US,D,20130225,000000,43.1321,43.1661,43.0465,43.0544,9509.2034157992,0
+GNMA.US,D,20130226,000000,42.913,43.2179,42.913,43.2179,4734.0233620721,0
+GNMA.US,D,20130227,000000,43.2726,43.2816,43.2079,43.2816,16168.556889927,0
+GNMA.US,D,20130228,000000,43.3254,43.3354,43.2347,43.3244,3450.1353467858,0
+GNMA.US,D,20130301,000000,43.3633,43.3633,43.2427,43.3633,6654.3343653893,0
+GNMA.US,D,20130304,000000,43.3633,43.3633,43.3155,43.3155,2429.2486293924,0
+GNMA.US,D,20130305,000000,43.2885,43.3922,43.2249,43.2796,7842.8593146457,0
+GNMA.US,D,20130306,000000,43.3155,43.3155,43.2249,43.2249,5583.2565606117,0
+GNMA.US,D,20130307,000000,43.2249,43.3922,43.2249,43.3712,7233.5395138023,0
+GNMA.US,D,20130308,000000,43.3155,43.3155,42.9927,43.1829,2489.4779342533,0
+GNMA.US,D,20130311,000000,43.1979,43.1979,43.1979,43.1979,115.43950098352,0
+GNMA.US,D,20130312,000000,43.0534,43.2069,43.0534,43.1501,2490.481756001,0
+GNMA.US,D,20130313,000000,43.1919,43.1919,43.1919,43.1919,100.38217476828,0
+GNMA.US,D,20130314,000000,43.1979,43.1979,43.1829,43.1829,510.94526957055,0
+GNMA.US,D,20130315,000000,43.1829,43.2985,43.1829,43.2159,2227.4804581081,0
+GNMA.US,D,20130318,000000,43.1591,43.1591,43.0505,43.0505,1043.9746175901,0
+GNMA.US,D,20130319,000000,43.1391,43.1391,43.0604,43.1132,5455.771198656,0
+GNMA.US,D,20130320,000000,43.0385,43.0834,43.0385,43.0564,645.45738376004,0
+GNMA.US,D,20130321,000000,43.0604,43.1391,43.0604,43.1321,24123.844240313,0
+GNMA.US,D,20130322,000000,43.1132,43.1321,43.0286,43.1321,4253.192744932,0
+GNMA.US,D,20130325,000000,43.0286,43.1222,43.0286,43.0983,4017.2946342266,0
+GNMA.US,D,20130326,000000,43.0186,43.0186,43.0186,43.0186,1310.9912024737,0
+GNMA.US,D,20130327,000000,43.0883,43.0983,43.0784,43.0983,1039.9593305994,0
+GNMA.US,D,20130328,000000,43.0883,43.1272,43.0883,43.0893,743.83191503296,0
+GNMA.US,D,20130401,000000,43.2239,43.3414,43.2049,43.2149,5019.108738414,0
+GNMA.US,D,20130402,000000,43.2687,43.2687,43.1631,43.1631,2093.9721656663,0
+GNMA.US,D,20130403,000000,43.1819,43.2239,43.1819,43.1839,2522.6040519269,0
+GNMA.US,D,20130404,000000,43.1819,43.2149,43.1819,43.2149,2692.2499272853,0
+GNMA.US,D,20130405,000000,43.3404,43.3732,43.3145,43.3732,1672.3670316395,0
+GNMA.US,D,20130408,000000,43.2687,43.3224,43.2687,43.3055,2719.3531144727,0
+GNMA.US,D,20130409,000000,43.1899,43.2875,43.1899,43.2407,9224.1180394573,0
+GNMA.US,D,20130410,000000,43.2307,43.2307,43.1969,43.1969,5658.543191688,0
+GNMA.US,D,20130411,000000,43.2239,43.2239,43.1551,43.1551,7182.3446046704,0
+GNMA.US,D,20130412,000000,43.2159,43.2687,43.2159,43.2417,946.60390806488,0
+GNMA.US,D,20130415,000000,43.2487,43.2487,43.1421,43.2069,12051.883902679,0
+GNMA.US,D,20130416,000000,43.1819,43.2875,43.1819,43.2875,5191.7660790154,0
+GNMA.US,D,20130417,000000,43.2836,43.3772,43.2836,43.3453,5676.6119831462,0
+GNMA.US,D,20130418,000000,43.2975,43.3414,43.2975,43.3414,776.95803270649,0
+GNMA.US,D,20130419,000000,43.2965,43.3463,43.2407,43.2796,2148.1785400412,0
+GNMA.US,D,20130422,000000,43.3105,43.3105,43.2307,43.2307,1861.0855202039,0
+GNMA.US,D,20130423,000000,43.3513,43.3613,43.2865,43.3344,1808.8867893244,0
+GNMA.US,D,20130424,000000,43.3314,43.3513,43.2796,43.3394,4785.2182712039,0
+GNMA.US,D,20130425,000000,43.2786,43.2796,43.1819,43.2796,13815.598713359,0
+GNMA.US,D,20130426,000000,43.3613,43.3852,43.2587,43.3852,2050.807830516,0
+GNMA.US,D,20130429,000000,43.3772,43.3772,43.3314,43.3772,4052.4283953955,0
+GNMA.US,D,20130430,000000,43.3772,43.3772,43.3145,43.3224,6852.0872496828,0
+GNMA.US,D,20130501,000000,43.3583,43.3752,43.2846,43.2846,1637.2332704706,0
+GNMA.US,D,20130502,000000,43.3892,43.3962,43.3294,43.3643,41899.51974828,0
+GNMA.US,D,20130503,000000,43.3095,43.3672,43.2985,43.2985,6975.5573246478,0
+GNMA.US,D,20130506,000000,43.3204,43.3204,42.9927,43.176,7633.06056938,0
+GNMA.US,D,20130507,000000,43.2657,43.2657,43.2209,43.2387,14479.124888577,0
+GNMA.US,D,20130508,000000,43.3962,43.3962,43.2297,43.2387,5998.8387641524,0
+GNMA.US,D,20130509,000000,43.169,43.2557,43.169,43.2119,9602.5588383337,0
+GNMA.US,D,20130510,000000,43.2756,43.2846,43.169,43.2846,4948.8412160762,0
+GNMA.US,D,20130513,000000,43.2387,43.2477,43.0933,43.0933,4252.1889231843,0
+GNMA.US,D,20130514,000000,43.1859,43.2377,43.1531,43.2377,2694.2575707806,0
+GNMA.US,D,20130515,000000,43.2945,43.2945,43.0664,43.0834,14229.173273403,0
+GNMA.US,D,20130516,000000,43.6989,43.6989,43.0933,43.5266,58082.130142675,0
+GNMA.US,D,20130517,000000,43.1451,43.441,43.1451,43.1789,6586.0744865469,0
+GNMA.US,D,20130520,000000,43.1939,43.1939,43.1093,43.1093,1390.2931205407,0
+GNMA.US,D,20130521,000000,43.1003,43.434,43.0664,43.2846,23482.402143544,0
+GNMA.US,D,20130522,000000,43.3962,43.457,42.8791,42.8791,37810.953769968,0
+GNMA.US,D,20130523,000000,43.1182,43.1601,43.1182,43.1282,2575.8066045541,0
+GNMA.US,D,20130524,000000,43.3752,43.3752,42.9349,43.0664,22593.016075097,0
+GNMA.US,D,20130528,000000,43.2209,43.2209,42.8801,42.926,15305.270186919,0
+GNMA.US,D,20130529,000000,42.926,43.1441,42.4856,42.7437,34096.813303541,0
+GNMA.US,D,20130530,000000,42.926,43.1003,42.5813,42.7905,8381.9115931514,0
+GNMA.US,D,20130531,000000,42.6979,42.7905,42.389,42.7905,4133.7379569578,0
+GNMA.US,D,20130603,000000,42.6012,42.7008,42.4618,42.656,22028.8682529,0
+GNMA.US,D,20130604,000000,42.8393,42.8393,42.2983,42.3482,8400.9842063574,0
+GNMA.US,D,20130605,000000,42.0812,42.382,42.0812,42.3402,3232.3060275386,0
+GNMA.US,D,20130606,000000,43.2427,43.2427,42.4079,42.4169,1119.2612486663,0
+GNMA.US,D,20130607,000000,42.909,42.909,42.5165,42.6171,721.74783658393,0
+GNMA.US,D,20130610,000000,42.0552,42.9858,42.0552,42.8472,5499.9393555541,0
+GNMA.US,D,20130611,000000,42.3233,43.0106,42.0812,42.2983,13045.667432885,0
+GNMA.US,D,20130612,000000,42.0991,42.4786,42.0991,42.2615,3694.0640314727,0
+GNMA.US,D,20130613,000000,42.7197,42.7197,42.0722,42.2257,4200.9940140525,0
+GNMA.US,D,20130614,000000,42.4608,42.9448,42.2345,42.8014,16897.331478745,0
+GNMA.US,D,20130617,000000,42.7008,42.7377,42.4348,42.7377,2449.325064346,0
+GNMA.US,D,20130618,000000,42.1499,42.5753,42.1499,42.2804,10333.341070647,0
+GNMA.US,D,20130619,000000,42.5076,42.7935,42.0483,42.399,5229.9113054274,0
+GNMA.US,D,20130620,000000,42.399,42.399,41.8411,42.3063,11779.848209057,0
+GNMA.US,D,20130621,000000,42.3063,42.3063,41.4386,41.5054,13150.064894645,0
+GNMA.US,D,20130624,000000,41.5811,41.5811,41.1975,41.2423,8236.3574397374,0
+GNMA.US,D,20130625,000000,40.7991,41.6887,40.7991,41.0342,4262.2271406612,0
+GNMA.US,D,20130626,000000,40.6576,41.5811,40.6576,41.5332,12361.061000966,0
+GNMA.US,D,20130627,000000,41.7056,41.8411,41.3888,41.8411,2631.0168006766,0
+GNMA.US,D,20130628,000000,42.2307,42.2307,41.7803,42.1041,7397.1624586746,0
+GNMA.US,D,20130701,000000,42.1659,42.6201,41.862,41.9676,4361.6054936818,0
+GNMA.US,D,20130702,000000,41.9676,42.3472,41.6797,41.6797,12773.631739264,0
+GNMA.US,D,20130703,000000,42.4876,42.4876,41.7205,41.7205,617.35037482492,0
+GNMA.US,D,20130705,000000,41.7823,41.9846,41.1955,41.9846,4624.6067915747,0
+GNMA.US,D,20130708,000000,40.9027,41.084,40.8947,41.0033,21376.384116905,0
+GNMA.US,D,20130709,000000,41.3241,41.5184,41.2403,41.2853,2041.7734347868,0
+GNMA.US,D,20130710,000000,41.3151,41.7733,41.3081,41.7733,4883.5928024768,0
+GNMA.US,D,20130711,000000,41.589,41.8391,41.1856,41.6737,2501.5237952255,0
+GNMA.US,D,20130712,000000,41.7375,41.861,41.5552,41.5791,1678.3899621256,0
+GNMA.US,D,20130715,000000,41.9846,41.9846,41.5452,41.5452,1041.9669740947,0
+GNMA.US,D,20130716,000000,42.3392,42.3392,41.3948,41.87,4901.6615939351,0
+GNMA.US,D,20130717,000000,42.1399,42.1489,41.587,41.8311,3129.916209275,0
+GNMA.US,D,20130718,000000,42.0174,42.0174,41.5282,41.5452,1490.675295309,0
+GNMA.US,D,20130719,000000,41.8879,41.9198,41.5791,41.9198,3768.3468408012,0
+GNMA.US,D,20130722,000000,42.0174,42.2585,41.6957,41.6957,8092.8109298187,0
+GNMA.US,D,20130723,000000,41.7455,41.7455,41.593,41.6449,3215.241057828,0
+GNMA.US,D,20130724,000000,41.9148,41.9148,41.5282,41.5282,4104.627126275,0
+GNMA.US,D,20130725,000000,41.8311,41.8311,41.4197,41.4197,2226.4766363605,0
+GNMA.US,D,20130726,000000,41.9586,42.2595,41.5711,42.2335,9087.5982817724,0
+GNMA.US,D,20130729,000000,42.1758,42.1758,41.7245,41.7245,981.73766923378,0
+GNMA.US,D,20130730,000000,42.3133,42.3392,41.5362,41.6249,2593.8753960124,0
+GNMA.US,D,20130731,000000,41.4884,41.9148,41.2325,41.9148,1595.072757068,0
+GNMA.US,D,20130801,000000,41.3131,41.9826,41.3131,41.4636,1547.8931349269,0
+GNMA.US,D,20130802,000000,41.6857,41.7275,41.6857,41.7275,1003.8217476828,0
+GNMA.US,D,20130805,000000,41.605,42.4139,41.4884,42.38,16742.742929601,0
+GNMA.US,D,20130806,000000,41.605,41.9387,41.5482,41.5482,2078.9148394511,0
+GNMA.US,D,20130807,000000,41.7565,42.1479,41.7565,41.9576,725.76312357467,0
+GNMA.US,D,20130808,000000,42.3382,42.3382,41.8481,41.9916,3709.121357688,0
+GNMA.US,D,20130809,000000,42.3472,42.3472,41.9666,42.2585,2115.0524223677,0
+GNMA.US,D,20130812,000000,42.6391,42.6391,41.8371,41.8371,1745.6460192204,0
+GNMA.US,D,20130813,000000,42.4139,42.4139,41.6608,41.7017,2853.8652286622,0
+GNMA.US,D,20130814,000000,42.3721,42.3721,41.6508,41.8301,4518.2016863203,0
+GNMA.US,D,20130816,000000,41.9576,41.9576,41.4496,41.4814,7105.0503300989,0
+GNMA.US,D,20130819,000000,41.1657,41.2125,41.1278,41.1278,4831.3940715973,0
+GNMA.US,D,20130820,000000,41.3301,41.869,41.1935,41.2225,3320.6423413347,0
+GNMA.US,D,20130821,000000,41.6857,41.6857,41.1945,41.2225,3052.6219347034,0
+GNMA.US,D,20130822,000000,41.6429,41.6787,41.2443,41.6787,3189.1416923883,0
+GNMA.US,D,20130823,000000,41.7275,41.7275,41.3231,41.595,2999.4193820762,0
+GNMA.US,D,20130826,000000,41.2035,41.7535,41.1577,41.2902,6552.9483688733,0
+GNMA.US,D,20130827,000000,41.5532,41.8451,41.5432,41.8451,1179.4905535273,0
+GNMA.US,D,20130828,000000,41.8202,41.8371,41.074,41.3948,4979.9596902544,0
+GNMA.US,D,20130830,000000,41.2693,41.6797,41.2693,41.618,4116.6729872472,0
+GNMA.US,D,20130903,000000,41.4476,41.6957,40.8399,41.2932,165432.83548337,0
+GNMA.US,D,20130904,000000,41.9417,41.9417,41.1139,41.1318,8984.2046417611,0
+GNMA.US,D,20130905,000000,41.2932,41.2932,41.076,41.076,212.81021050875,0
+GNMA.US,D,20130906,000000,41.0372,41.1218,41.0372,41.076,2304.7747326797,0
+GNMA.US,D,20130909,000000,41.603,41.7395,40.9884,41.4666,15636.531363655,0
+GNMA.US,D,20130910,000000,41.2155,41.4576,41.0142,41.1139,4184.9328660896,0
+GNMA.US,D,20130911,000000,40.8559,41.4296,40.8499,41.4296,2182.3084794624,0
+GNMA.US,D,20130912,000000,41.1677,41.4366,41.1677,41.4366,3365.8143199804,0
+GNMA.US,D,20130913,000000,41.5292,41.5292,41.5292,41.5292,100.38217476828,0
+GNMA.US,D,20130916,000000,42.0812,42.0812,41.3579,41.3579,5337.3202324295,0
+GNMA.US,D,20130917,000000,41.3779,41.7713,41.3779,41.7713,3682.0181705005,0
+GNMA.US,D,20130918,000000,41.2773,41.9228,41.2773,41.9128,828.15294183831,0
+GNMA.US,D,20130919,000000,42.0024,42.3661,41.598,41.608,4968.9176510299,0
+GNMA.US,D,20130920,000000,42.375,42.375,42.3741,42.3741,1151.3835445922,0
+GNMA.US,D,20130923,000000,41.617,42.3402,41.617,42.3402,1869.1160941854,0
+GNMA.US,D,20130924,000000,41.7565,42.3581,41.7565,42.2804,43070.979727826,0
+GNMA.US,D,20130925,000000,42.2435,42.5634,42.2435,42.5634,569.16693093615,0
+GNMA.US,D,20130926,000000,42.2355,42.2355,41.9318,41.9318,462.76182568177,0
+GNMA.US,D,20130927,000000,41.9606,42.4986,41.9516,41.9686,4599.5112478826,0
+GNMA.US,D,20130930,000000,42.5534,42.5534,42.4696,42.4696,1179.4905535273,0
+GNMA.US,D,20131001,000000,42.6959,42.7237,42.6959,42.7237,2584.8410002832,0
+GNMA.US,D,20131002,000000,42.6351,42.652,42.3253,42.3253,84723.559326176,0
+GNMA.US,D,20131003,000000,42.7965,42.7965,42.4458,42.6351,12022.773071997,0
+GNMA.US,D,20131004,000000,42.1001,42.7885,42.1001,42.7137,5392.530428552,0
+GNMA.US,D,20131007,000000,42.7137,42.7137,42.2824,42.2824,2343.9237808393,0
+GNMA.US,D,20131008,000000,41.8481,42.4199,41.8341,42.1429,1833.9823330165,0
+GNMA.US,D,20131009,000000,42.385,42.4916,42.2903,42.402,7458.3955852832,0
+GNMA.US,D,20131010,000000,42.2725,42.5006,42.1429,42.2725,20763.049029071,0
+GNMA.US,D,20131011,000000,42.5284,42.5284,42.127,42.127,4244.1583492029,0
+GNMA.US,D,20131014,000000,42.7048,42.7048,42.5374,42.5374,682.5987884243,0
+GNMA.US,D,20131015,000000,42.6052,42.6052,42.134,42.402,1146.3644358538,0
+GNMA.US,D,20131016,000000,42.2057,42.402,42.1977,42.3253,18986.284535673,0
+GNMA.US,D,20131017,000000,42.394,42.5783,42.3681,42.5006,10783.053213609,0
+GNMA.US,D,20131018,000000,42.7137,42.7137,42.5374,42.5474,1218.6396016869,0
+GNMA.US,D,20131021,000000,42.4288,42.5006,42.3003,42.3432,2642.0588399011,0
+GNMA.US,D,20131022,000000,42.4199,42.9976,42.4199,42.9976,18125.00547616,0
+GNMA.US,D,20131023,000000,42.6869,42.8851,42.6869,42.7137,8147.0173041936,0
+GNMA.US,D,20131024,000000,42.5783,43.0734,42.5474,42.895,2060.8460479928,0
+GNMA.US,D,20131025,000000,42.4558,42.933,42.4458,42.933,6422.4515416746,0
+GNMA.US,D,20131028,000000,42.933,42.9758,42.7725,42.924,3210.2219490896,0
+GNMA.US,D,20131029,000000,43.0554,43.1272,42.6599,42.7237,4934.7877116087,0
+GNMA.US,D,20131031,000000,42.4766,43.1919,42.4766,42.9936,1947.4141905046,0
+GNMA.US,D,20131101,000000,43.1681,43.178,42.5354,42.5454,2983.3582341133,0
+GNMA.US,D,20131104,000000,42.8134,42.8134,42.8134,42.8134,100.38217476828,0
+GNMA.US,D,20131105,000000,42.7705,42.7795,42.4179,42.4179,6116.2859086313,0
+GNMA.US,D,20131106,000000,42.5175,42.8044,42.5175,42.8044,1688.4281796025,0
+GNMA.US,D,20131107,000000,42.9409,42.9409,42.375,42.7955,7189.3713569042,0
+GNMA.US,D,20131108,000000,42.6231,42.6231,42.6231,42.6231,462.76182568177,0
+GNMA.US,D,20131111,000000,42.2197,42.4548,42.2197,42.4548,212.81021050875,0
+GNMA.US,D,20131112,000000,42.5693,42.5693,42.117,42.2257,3087.7556958723,0
+GNMA.US,D,20131113,000000,42.3491,42.3491,42.2983,42.2983,462.76182568177,0
+GNMA.US,D,20131114,000000,42.1579,42.392,42.1579,42.392,3439.0933075613,0
+GNMA.US,D,20131118,000000,42.643,42.643,42.3063,42.4986,919.50072087745,0
+GNMA.US,D,20131119,000000,42.3312,42.7585,42.3233,42.7038,2640.0511964058,0
+GNMA.US,D,20131120,000000,42.3661,42.7487,42.3661,42.7487,845.21791154892,0
+GNMA.US,D,20131121,000000,42.6949,42.7317,42.6331,42.7217,1604.1071527971,0
+GNMA.US,D,20131122,000000,42.5354,42.7585,42.5354,42.5544,3094.7824481061,0
+GNMA.US,D,20131125,000000,42.5544,42.5544,42.5175,42.5175,462.76182568177,0
+GNMA.US,D,20131126,000000,42.3661,42.5842,42.3661,42.5842,1382.2625465592,0
+GNMA.US,D,20131127,000000,42.4986,42.6589,42.3661,42.4896,3207.2104838466,0
+GNMA.US,D,20131129,000000,42.6999,42.7457,42.2575,42.647,69023.787192417,0
+GNMA.US,D,20131202,000000,42.2385,42.2385,42.2385,42.2385,568.16310918847,0
+GNMA.US,D,20131203,000000,42.5823,42.5823,42.4418,42.4677,1603.1033310494,0
+GNMA.US,D,20131204,000000,42.2675,42.3462,41.9726,42.2943,46530.149470341,0
+GNMA.US,D,20131205,000000,42.1917,42.3203,41.9019,42.2675,7962.31410262,0
+GNMA.US,D,20131206,000000,42.138,42.4766,41.9896,42.4766,3205.2028403512,0
+GNMA.US,D,20131209,000000,42.3043,42.3043,42.0602,42.2087,1603.1033310494,0
+GNMA.US,D,20131210,000000,42.2307,42.6092,42.2307,42.6092,1031.9287566179,0
+GNMA.US,D,20131211,000000,42.2575,42.5504,41.9896,42.0702,4006.2525950021,0
+GNMA.US,D,20131212,000000,42.4418,42.4508,41.9546,42.0144,4804.2908844099,0
+GNMA.US,D,20131213,000000,42.3113,42.4238,42.129,42.4238,4585.457743415,0
+GNMA.US,D,20131216,000000,42.4328,42.4328,42.138,42.3282,1714.5275450422,0
+GNMA.US,D,20131217,000000,42.114,42.3631,42.0344,42.3541,7429.2847546004,0
+GNMA.US,D,20131218,000000,42.3113,42.3462,42.0434,42.3462,1144.3567923584,0
+GNMA.US,D,20131219,000000,42.1469,42.3462,42.0702,42.1738,2521.6002301792,0
+GNMA.US,D,20131220,000000,42.2237,42.3541,42.0951,42.3113,11392.373014452,0
+GNMA.US,D,20131223,000000,42.138,42.3541,42.138,42.3541,4695.8781356601,0
+GNMA.US,D,20131224,000000,42.3043,42.3113,42.3043,42.3113,272.03569362204,0
+GNMA.US,D,20131226,000000,42.1887,42.3173,42.0124,42.2277,1030.9249348702,0
+GNMA.US,D,20131227,000000,41.9965,42.3342,41.9965,42.2913,1030.9249348702,0
+GNMA.US,D,20131230,000000,42.3691,42.4209,42.1011,42.1609,4231.108666483,0
+GNMA.US,D,20131231,000000,42.0822,42.4069,42.0822,42.3013,1103.2001007034,0
+GNMA.US,D,20140102,000000,42.3013,42.3013,42.0742,42.0742,48367.143268601,0
+GNMA.US,D,20140106,000000,42.403,42.403,42.0572,42.403,3313.6155891009,0
+GNMA.US,D,20140107,000000,42.403,42.403,42.1709,42.1709,1590.0536483296,0
+GNMA.US,D,20140108,000000,42.403,42.403,42.1439,42.3611,461.75800393409,0
+GNMA.US,D,20140109,000000,42.386,42.386,42.386,42.386,567.15928744078,0
+GNMA.US,D,20140110,000000,42.3691,42.7167,42.3611,42.4936,13840.69425705,0
+GNMA.US,D,20140113,000000,42.6171,42.7615,42.4936,42.5294,3887.8016287755,0
+GNMA.US,D,20140114,000000,42.3691,42.4478,42.3691,42.377,3201.1875533605,0
+GNMA.US,D,20140115,000000,42.4736,42.6899,42.3611,42.3611,2630.0129789289,0
+GNMA.US,D,20140116,000000,42.8453,42.8453,42.5394,42.5394,1377.2434378208,0
+GNMA.US,D,20140117,000000,42.7835,42.7835,42.6271,42.6271,567.15928744078,0
+GNMA.US,D,20140121,000000,42.8712,42.8881,42.5394,42.655,1712.5199015469,0
+GNMA.US,D,20140122,000000,42.5494,42.907,42.5494,42.5494,6637.2693956787,0
+GNMA.US,D,20140123,000000,42.8173,42.9608,42.4478,42.917,8548.5460032667,0
+GNMA.US,D,20140124,000000,43.0166,43.1033,42.648,42.8881,8242.3803702235,0
+GNMA.US,D,20140127,000000,43.2806,43.3035,42.8453,42.8881,4095.5927305458,0
+GNMA.US,D,20140128,000000,42.7705,42.8263,42.7705,42.8084,5652.5202612019,0
+GNMA.US,D,20140129,000000,42.7437,43.1122,42.6899,42.917,10065.320664015,0
+GNMA.US,D,20140130,000000,43.1979,43.2427,42.9359,42.9359,3088.75951762,0
+GNMA.US,D,20140131,000000,43.1909,43.2327,42.7755,42.8463,3887.8016287755,0
+GNMA.US,D,20140203,000000,43.1799,43.2945,43.0096,43.0096,18438.197861438,0
+GNMA.US,D,20140204,000000,43.2895,43.3922,43.0863,43.0963,150338.36786346,0
+GNMA.US,D,20140205,000000,43.1391,43.1819,42.7915,42.7915,69295.822886039,0
+GNMA.US,D,20140206,000000,43.0096,43.0435,42.7437,42.8463,27816.904450038,0
+GNMA.US,D,20140207,000000,43.0435,43.2069,43.0096,43.0096,8431.0988587878,0
+GNMA.US,D,20140210,000000,43.0594,43.1819,43.0594,43.1033,1772.7492064078,0
+GNMA.US,D,20140211,000000,43.0346,43.0515,42.7357,43.0515,2262.614219277,0
+GNMA.US,D,20140212,000000,42.7615,43.1033,42.7167,42.7327,15023.19627582,0
+GNMA.US,D,20140213,000000,42.6629,42.9828,42.6629,42.9828,3829.5799674099,0
+GNMA.US,D,20140214,000000,42.7167,42.9838,42.6072,42.8801,28189.322318429,0
+GNMA.US,D,20140218,000000,42.6371,42.898,42.6171,42.898,959.65359078476,0
+GNMA.US,D,20140219,000000,42.8881,42.8881,42.7755,42.7755,1352.1478941287,0
+GNMA.US,D,20140220,000000,42.6899,42.6899,42.655,42.6899,2198.3696274253,0
+GNMA.US,D,20140221,000000,42.6271,42.7615,42.5723,42.7615,7349.9828365335,0
+GNMA.US,D,20140224,000000,42.6799,42.7995,42.655,42.7615,21248.898754949,0
+GNMA.US,D,20140225,000000,42.7615,42.7685,42.5723,42.7437,42423.514700571,0
+GNMA.US,D,20140226,000000,42.9927,43.0435,42.9838,42.9927,3419.0168726076,0
+GNMA.US,D,20140227,000000,43.0764,43.1033,43.0594,43.1033,10660.586960391,0
+GNMA.US,D,20140228,000000,42.7167,43.1122,42.7167,43.0963,3390.9098636725,0
+GNMA.US,D,20140303,000000,43.1381,43.2149,42.9917,43.2149,12162.304294924,0
+GNMA.US,D,20140304,000000,42.7815,42.9598,42.6879,42.8074,170970.92006534,0
+GNMA.US,D,20140305,000000,42.7417,42.916,42.7247,42.916,7524.6478206303,0
+GNMA.US,D,20140306,000000,42.8522,42.8791,42.7147,42.8702,3232.3060275386,0
+GNMA.US,D,20140307,000000,42.6779,42.7895,42.6779,42.7097,3746.2627623522,0
+GNMA.US,D,20140310,000000,42.7517,42.8154,42.5594,42.8154,6672.4031568476,0
+GNMA.US,D,20140311,000000,42.7417,42.8522,42.7347,42.7605,11317.086383376,0
+GNMA.US,D,20140312,000000,42.8791,42.906,42.6161,42.897,4101.6156610319,0
+GNMA.US,D,20140313,000000,42.8253,42.9917,42.7367,42.9917,5034.1660646292,0
+GNMA.US,D,20140314,000000,42.9917,43.0584,42.8433,43.0584,10181.763986747,0
+GNMA.US,D,20140317,000000,42.9768,43.0316,42.9738,42.9738,1113.2383181802,0
+GNMA.US,D,20140318,000000,42.9688,43.0066,42.9349,43.0066,3829.5799674099,0
+GNMA.US,D,20140319,000000,43.0764,43.0764,42.7735,42.8074,13999.298093184,0
+GNMA.US,D,20140320,000000,42.5006,42.6351,42.5006,42.6251,24916.863420983,0
+GNMA.US,D,20140321,000000,42.5653,42.7735,42.4926,42.5474,1056.0204785623,0
+GNMA.US,D,20140324,000000,42.6052,42.7975,42.4458,42.7566,8608.7753081277,0
+GNMA.US,D,20140325,000000,42.6969,42.8074,42.5294,42.7675,15508.042179952,0
+GNMA.US,D,20140326,000000,42.7975,42.8522,42.7347,42.8443,2629.0091571813,0
+GNMA.US,D,20140327,000000,42.7895,43.2697,42.7895,42.8154,4959.8832553007,0
+GNMA.US,D,20140328,000000,42.7895,42.8692,42.4736,42.7955,3123.8932787889,0
+GNMA.US,D,20140331,000000,42.7735,42.8702,42.5862,42.8114,5312.2246887374,0
+GNMA.US,D,20140401,000000,42.7635,42.922,42.7635,42.8672,1744.6421974727,0
+GNMA.US,D,20140402,000000,42.5673,42.6839,42.5673,42.6839,1787.8065326231,0
+GNMA.US,D,20140403,000000,42.7207,42.7207,42.6759,42.7057,2171.2664402379,0
+GNMA.US,D,20140404,000000,42.8213,42.8761,42.8213,42.8592,1614.1453702739,0
+GNMA.US,D,20140407,000000,42.8124,42.9748,42.8124,42.9658,2733.4066189403,0
+GNMA.US,D,20140408,000000,42.9399,42.9748,42.9399,42.9748,2142.1556095551,0
+GNMA.US,D,20140409,000000,42.9888,43.0385,42.9399,43.0385,2448.3212425984,0
+GNMA.US,D,20140410,000000,43.0644,43.1073,43.0126,43.1073,6193.5801832029,0
+GNMA.US,D,20140411,000000,42.8492,43.1681,42.8492,43.1431,10172.729591018,0
+GNMA.US,D,20140414,000000,43.0913,43.0963,42.8672,43.0126,1822.940293792,0
+GNMA.US,D,20140415,000000,43.0714,43.0724,42.896,43.0724,3349.7531720175,0
+GNMA.US,D,20140416,000000,43.0385,43.0634,42.8841,43.0385,1636.229448723,0
+GNMA.US,D,20140417,000000,42.8433,43.0126,42.8433,43.0126,841.20262455819,0
+GNMA.US,D,20140421,000000,42.8313,42.9748,42.7307,42.9558,2996.4079168332,0
+GNMA.US,D,20140422,000000,42.7635,42.9936,42.7307,42.9936,3138.9506050041,0
+GNMA.US,D,20140423,000000,42.8931,42.9638,42.7875,42.7875,9049.4530553605,0
+GNMA.US,D,20140424,000000,42.931,43.0515,42.7705,43.0306,3786.4156322595,0
+GNMA.US,D,20140425,000000,43.0206,43.0206,43.0206,43.0206,514.96055656128,0
+GNMA.US,D,20140428,000000,43.0206,43.0385,42.7945,43.0385,2315.8167719042,0
+GNMA.US,D,20140429,000000,42.9399,43.0256,42.9399,43.0256,437.6662819897,0
+GNMA.US,D,20140501,000000,43.0903,43.2377,42.931,43.2119,7558.7777600515,0
+GNMA.US,D,20140502,000000,43.2607,43.2846,43.0116,43.2846,1744.6421974727,0
+GNMA.US,D,20140505,000000,43.3204,43.3204,43.1331,43.1331,6537.8910426581,0
+GNMA.US,D,20140506,000000,43.3294,43.3394,43.0544,43.0544,5265.0450665963,0
+GNMA.US,D,20140507,000000,43.2029,43.2796,43.1152,43.2377,6460.5967680865,0
+GNMA.US,D,20140508,000000,43.425,43.425,43.1102,43.1102,2045.7887217775,0
+GNMA.US,D,20140509,000000,43.3762,43.3762,43.3762,43.3762,585.22807889907,0
+GNMA.US,D,20140512,000000,43.2846,43.2945,42.9828,43.2846,2947.2206511967,0
+GNMA.US,D,20140513,000000,43.1182,43.3344,43.1182,43.3344,839.19498106282,0
+GNMA.US,D,20140514,000000,43.2657,43.434,43.1859,43.434,6116.2859086313,0
+GNMA.US,D,20140515,000000,43.5366,43.5366,43.2846,43.451,7014.7063728074,0
+GNMA.US,D,20140516,000000,43.3204,43.6243,43.3204,43.3513,1100.1886354604,0
+GNMA.US,D,20140519,000000,43.1331,43.4678,43.1331,43.3593,1716.5351885376,0
+GNMA.US,D,20140520,000000,43.3972,43.3972,43.3972,43.3972,313.19238527703,0
+GNMA.US,D,20140521,000000,43.4868,43.5286,43.2657,43.5286,2810.7008935118,0
+GNMA.US,D,20140523,000000,43.4938,43.5695,43.2557,43.5177,4759.1189057642,0
+GNMA.US,D,20140527,000000,43.2846,43.5964,43.2846,43.5964,3178.0996531638,0
+GNMA.US,D,20140528,000000,43.6781,43.6941,43.5187,43.6941,5540.0922254614,0
+GNMA.US,D,20140529,000000,43.8036,43.8036,43.3832,43.6901,11589.122076997,0
+GNMA.US,D,20140530,000000,43.3702,43.6382,43.3394,43.6382,1081.1160222544,0
+GNMA.US,D,20140602,000000,43.6661,43.6661,43.2717,43.2717,1604.1071527971,0
+GNMA.US,D,20140603,000000,43.5585,43.5844,43.4022,43.5068,8543.5268945283,0
+GNMA.US,D,20140604,000000,43.2806,43.4908,43.1819,43.4888,4197.9825488095,0
+GNMA.US,D,20140605,000000,43.439,43.6014,43.2617,43.5496,4331.4908412513,0
+GNMA.US,D,20140606,000000,43.6561,43.6561,43.3244,43.3882,3914.9048159629,0
+GNMA.US,D,20140609,000000,43.5326,43.5536,43.3643,43.5536,3328.6729153162,0
+GNMA.US,D,20140610,000000,43.5068,43.5416,43.3085,43.4908,4445.9265204871,0
+GNMA.US,D,20140611,000000,43.5326,43.5326,43.2707,43.4978,3968.1073685901,0
+GNMA.US,D,20140612,000000,43.4978,43.5745,43.4958,43.5705,1686.4205361071,0
+GNMA.US,D,20140613,000000,43.2806,43.5665,43.2806,43.5665,4872.5507632523,0
+GNMA.US,D,20140616,000000,43.6801,43.6801,43.5236,43.6661,4310.4105845499,0
+GNMA.US,D,20140617,000000,43.6014,43.6014,43.3165,43.5496,1493.686760552,0
+GNMA.US,D,20140618,000000,43.3543,44.0865,43.3543,43.6661,1631.2103399846,0
+GNMA.US,D,20140619,000000,43.7249,43.7249,43.5496,43.5695,12736.490334599,0
+GNMA.US,D,20140620,000000,43.5745,43.6382,43.5745,43.6382,966.68034301854,0
+GNMA.US,D,20140623,000000,43.7518,43.7518,43.6382,43.6382,6586.0744865469,0
+GNMA.US,D,20140624,000000,43.6801,43.6801,43.6801,43.6801,501.9108738414,0
+GNMA.US,D,20140625,000000,43.5665,43.7817,43.5416,43.7079,5776.9941579145,0
+GNMA.US,D,20140626,000000,43.7617,43.7996,43.7617,43.7996,1533.8396304593,0
+GNMA.US,D,20140627,000000,43.7907,43.7907,43.7409,43.7409,2757.4983408847,0
+GNMA.US,D,20140630,000000,43.7907,43.7907,43.5585,43.7907,9723.0174480556,0
+GNMA.US,D,20140701,000000,43.8066,43.8066,43.5735,43.7239,4463.9953119454,0
+GNMA.US,D,20140702,000000,43.6551,43.6551,43.6093,43.6283,1024.9020043841,0
+GNMA.US,D,20140703,000000,43.5655,43.6462,43.5655,43.6243,4067.4857216107,0
+GNMA.US,D,20140707,000000,43.6004,43.6183,43.438,43.6183,4577.4271694336,0
+GNMA.US,D,20140708,000000,43.6801,43.7069,43.446,43.7069,6925.3662372636,0
+GNMA.US,D,20140709,000000,43.4898,43.6731,43.4628,43.5575,4565.3813084614,0
+GNMA.US,D,20140710,000000,43.5058,43.7508,43.5058,43.7149,3058.6448651895,0
+GNMA.US,D,20140711,000000,43.7149,43.7508,43.6093,43.7508,5214.8539792122,0
+GNMA.US,D,20140714,000000,43.7149,43.7239,43.5416,43.5416,5226.8998401843,0
+GNMA.US,D,20140715,000000,43.5137,43.6791,43.5137,43.6791,1986.5632386643,0
+GNMA.US,D,20140716,000000,43.5665,43.6472,43.5665,43.6472,982.74149098146,0
+GNMA.US,D,20140717,000000,43.7607,43.8255,43.7607,43.8255,700.6675798826,0
+GNMA.US,D,20140718,000000,43.8255,43.8255,43.6891,43.698,4625.6106133223,0
+GNMA.US,D,20140721,000000,43.7807,43.8345,43.6891,43.8275,6114.2782651359,0
+GNMA.US,D,20140722,000000,43.8066,43.8345,43.7419,43.8155,9143.8122996426,0
+GNMA.US,D,20140723,000000,43.7657,43.8155,43.7657,43.7897,2205.3963796591,0
+GNMA.US,D,20140724,000000,43.5058,43.7419,43.5058,43.7149,2595.8830395077,0
+GNMA.US,D,20140725,000000,43.8026,43.8026,43.6801,43.7787,2953.2435816828,0
+GNMA.US,D,20140728,000000,43.7587,43.7587,43.7149,43.7419,3460.1735642626,0
+GNMA.US,D,20140729,000000,43.6412,43.7887,43.6412,43.7887,2212.4231318929,0
+GNMA.US,D,20140730,000000,43.6731,43.6731,43.6004,43.6651,4724.9889663429,0
+GNMA.US,D,20140731,000000,43.5735,43.6551,43.4808,43.6551,5750.8947924748,0
+GNMA.US,D,20140801,000000,43.7099,43.7847,43.5864,43.7319,3115.8627048074,0
+GNMA.US,D,20140804,000000,43.7936,43.8385,43.7697,43.8026,27635.212713708,0
+GNMA.US,D,20140805,000000,43.8026,43.8574,43.7647,43.8295,9222.1103959619,0
+GNMA.US,D,20140806,000000,43.8385,43.8385,43.7429,43.7847,4760.1227275118,0
+GNMA.US,D,20140807,000000,43.7369,43.8962,43.6921,43.8484,12289.789656881,0
+GNMA.US,D,20140808,000000,43.8484,43.8932,43.7099,43.8295,4208.0207662863,0
+GNMA.US,D,20140811,000000,43.8026,43.8743,43.8026,43.8743,1251.7657193605,0
+GNMA.US,D,20140812,000000,43.7847,43.8574,43.7847,43.7847,96665.02283661,0
+GNMA.US,D,20140813,000000,43.7379,43.8574,43.7379,43.8385,3910.8895289722,0
+GNMA.US,D,20140814,000000,43.9002,43.9002,43.5615,43.7458,1822.940293792,0
+GNMA.US,D,20140815,000000,43.962,43.962,43.8714,43.9002,2059.8422262451,0
+GNMA.US,D,20140818,000000,43.8932,43.9262,43.8295,43.9002,39356.839261399,0
+GNMA.US,D,20140819,000000,43.7279,43.8574,43.7159,43.7159,8031.5778032101,0
+GNMA.US,D,20140820,000000,43.7189,43.7189,43.7019,43.7019,5445.7329811792,0
+GNMA.US,D,20140821,000000,43.7647,43.9262,43.7647,43.8096,4097.6003740412,0
+GNMA.US,D,20140822,000000,43.8295,43.962,43.7747,43.8026,3217.2487013234,0
+GNMA.US,D,20140825,000000,44.0068,44.0068,43.8385,43.944,10657.575495148,0
+GNMA.US,D,20140826,000000,44.0317,44.0317,43.972,43.9889,9759.1550309722,0
+GNMA.US,D,20140827,000000,43.9889,43.9968,43.9889,43.9968,784.98860668795,0
+GNMA.US,D,20140828,000000,44.0536,44.0536,44.0317,44.0536,4143.7761744346,0
+GNMA.US,D,20140829,000000,44.0387,44.0716,43.935,44.0716,6360.2145933182,0
+GNMA.US,D,20140902,000000,43.8255,43.8345,43.454,43.7149,32412.40041093,0
+GNMA.US,D,20140903,000000,43.7419,44.0855,43.7069,43.8066,8841.6619535901,0
+GNMA.US,D,20140904,000000,43.8155,43.95,43.7707,43.7996,4831.3940715973,0
+GNMA.US,D,20140905,000000,43.95,43.95,43.7528,43.7528,4234.1201317261,0
+GNMA.US,D,20140908,000000,43.7707,43.9052,43.6283,43.8753,4633.6411873038,0
+GNMA.US,D,20140909,000000,43.8534,43.8704,43.5655,43.7687,4482.0641034037,0
+GNMA.US,D,20140910,000000,43.7707,43.8803,43.5137,43.7707,6977.5649681432,0
+GNMA.US,D,20140911,000000,43.7807,43.8803,43.5834,43.7109,7269.6770967188,0
+GNMA.US,D,20140912,000000,43.7069,43.7339,43.698,43.7339,10706.762760784,0
+GNMA.US,D,20140915,000000,43.7149,43.7607,43.455,43.7289,15191.838329432,0
+GNMA.US,D,20140916,000000,43.6801,43.7897,43.4968,43.7607,10135.588186353,0
+GNMA.US,D,20140917,000000,43.7339,43.8225,43.5137,43.7807,22217.586741464,0
+GNMA.US,D,20140918,000000,43.5406,43.7329,43.5406,43.7329,1511.7555520103,0
+GNMA.US,D,20140919,000000,43.698,43.8155,43.5735,43.8155,1788.8103543708,0
+GNMA.US,D,20140922,000000,43.7807,43.7807,43.6551,43.6551,1390.2931205407,0
+GNMA.US,D,20140923,000000,43.8544,43.9142,43.6551,43.9142,3774.3697712873,0
+GNMA.US,D,20140924,000000,43.7508,43.9052,43.7109,43.9052,3191.1493358836,0
+GNMA.US,D,20140925,000000,43.8962,43.9232,43.8962,43.9232,416.58602528836,0
+GNMA.US,D,20140926,000000,43.8803,43.9142,43.6373,43.8066,2478.4358950288,0
+GNMA.US,D,20140929,000000,43.9232,43.978,43.7069,43.8783,14713.015355787,0
+GNMA.US,D,20140930,000000,43.8962,43.9938,43.8962,43.936,7438.3191503296,0
+GNMA.US,D,20141001,000000,44.0248,44.0397,44.0248,44.0397,1680.397605621,0
+GNMA.US,D,20141002,000000,44.0078,44.1623,43.7379,43.8853,2298.7518021936,0
+GNMA.US,D,20141003,000000,43.8385,44.0815,43.8385,44.0815,1340.1020331565,0
+GNMA.US,D,20141006,000000,44.0636,44.1702,43.7857,44.1463,17651.201611255,0
+GNMA.US,D,20141007,000000,44.1781,44.2678,44.0576,44.2319,3731.205436137,0
+GNMA.US,D,20141008,000000,44.222,44.3386,44.0078,44.3386,5696.6884180999,0
+GNMA.US,D,20141009,000000,44.1184,44.2987,44.1184,44.222,1374.2319725778,0
+GNMA.US,D,20141010,000000,44.0636,44.2409,43.9889,44.2409,1111.2306746849,0
+GNMA.US,D,20141013,000000,44.1463,44.3904,44.1463,44.3126,2709.3148969959,0
+GNMA.US,D,20141014,000000,44.3545,44.3545,44.3136,44.3545,2028.7237520669,0
+GNMA.US,D,20141015,000000,44.6315,44.7281,44.3186,44.5886,10211.878639177,0
+GNMA.US,D,20141016,000000,44.3904,44.481,44.1623,44.2141,13383.955361855,0
+GNMA.US,D,20141017,000000,44.2131,44.2131,44.0985,44.1702,91170.102589795,0
+GNMA.US,D,20141020,000000,44.2778,44.2947,44.222,44.2678,8772.398253,0
+GNMA.US,D,20141021,000000,44.2947,44.2947,44.2629,44.2947,2460.3671035705,0
+GNMA.US,D,20141022,000000,44.2947,44.3136,44.2131,44.2867,3876.759589551,0
+GNMA.US,D,20141023,000000,44.1463,44.3914,44.1463,44.3216,2224.4689928651,0
+GNMA.US,D,20141024,000000,44.3704,44.4252,44.3386,44.4212,2605.9212569846,0
+GNMA.US,D,20141027,000000,44.5786,44.5786,44.4252,44.4252,826.14529834295,0
+GNMA.US,D,20141028,000000,44.4152,44.4352,44.2688,44.3704,6242.7674488393,0
+GNMA.US,D,20141029,000000,44.2131,44.2319,44.0815,44.2319,1096.1733484696,0
+GNMA.US,D,20141030,000000,44.3136,44.5597,44.223,44.2917,4088.5659783121,0
+GNMA.US,D,20141031,000000,44.3136,44.5786,44.1941,44.3037,3312.6117673532,0
+GNMA.US,D,20141103,000000,44.2937,44.2937,44.2121,44.2619,3373.8448939619,0
+GNMA.US,D,20141104,000000,44.3894,44.3894,44.3126,44.3126,7252.6121270082,0
+GNMA.US,D,20141105,000000,44.2937,44.3386,44.2479,44.2977,4024.3213864604,0
+GNMA.US,D,20141106,000000,44.2529,44.2857,44.2399,44.2579,2949.2282946921,0
+GNMA.US,D,20141107,000000,45.0867,45.0867,44.2579,44.3844,20438.81460457,0
+GNMA.US,D,20141110,000000,44.4432,44.4432,44.2768,44.3535,3710.1251794356,0
+GNMA.US,D,20141111,000000,44.0706,44.3465,44.0706,44.3465,1259.7962933419,0
+GNMA.US,D,20141112,000000,44.3166,44.3694,44.2937,44.2937,11642.324629625,0
+GNMA.US,D,20141113,000000,44.2768,44.3604,44.2479,44.3346,2899.0372073079,0
+GNMA.US,D,20141114,000000,44.3794,44.4242,44.3495,44.3864,13100.877629008,0
+GNMA.US,D,20141117,000000,44.3694,44.4522,44.3386,44.3604,11697.534825748,0
+GNMA.US,D,20141118,000000,44.4053,44.4382,44.3894,44.4192,3050.614291208,0
+GNMA.US,D,20141119,000000,44.3386,44.3465,44.3306,44.3306,2268.6371497631,0
+GNMA.US,D,20141120,000000,44.4432,44.5218,44.2768,44.3794,10063.31302052,0
+GNMA.US,D,20141121,000000,44.3604,44.47,44.2857,44.3465,15767.028190853,0
+GNMA.US,D,20141124,000000,44.3994,44.5876,44.2857,44.465,13703.170677618,0
+GNMA.US,D,20141125,000000,44.461,44.5587,44.3604,44.5398,30890.606641443,0
+GNMA.US,D,20141126,000000,44.6045,44.6225,44.5965,44.6005,7566.808334033,0
+GNMA.US,D,20141128,000000,44.5776,44.5776,44.5348,44.5348,3736.2245448754,0
+GNMA.US,D,20141201,000000,44.6483,44.6483,44.4053,44.461,3539.4754823296,0
+GNMA.US,D,20141202,000000,44.4053,44.5965,44.3206,44.4442,15033.234493297,0
+GNMA.US,D,20141203,000000,44.4242,44.5497,44.3894,44.47,13265.504395628,0
+GNMA.US,D,20141204,000000,44.47,44.5587,44.3794,44.5218,4724.9889663429,0
+GNMA.US,D,20141205,000000,44.3027,44.496,44.3027,44.3126,5740.8565749979,0
+GNMA.US,D,20141208,000000,44.4053,44.5398,44.221,44.47,10635.491416699,0
+GNMA.US,D,20141209,000000,44.5687,44.6045,44.5129,44.5587,3493.2996819361,0
+GNMA.US,D,20141210,000000,44.2399,44.6912,44.2399,44.6912,2460.3671035705,0
+GNMA.US,D,20141211,000000,44.4342,44.7719,44.2309,44.4432,39658.989607452,0
+GNMA.US,D,20141212,000000,44.7629,44.7629,44.5,44.5218,5148.6017438651,0
+GNMA.US,D,20141215,000000,44.487,44.6045,44.3794,44.5029,3909.8857072245,0
+GNMA.US,D,20141216,000000,44.5876,44.5876,44.3206,44.5776,11372.296579498,0
+GNMA.US,D,20141217,000000,44.48,44.6823,44.3206,44.5687,13048.678898129,0
+GNMA.US,D,20141218,000000,44.2668,44.5687,44.2668,44.4242,9755.1397439815,0
+GNMA.US,D,20141219,000000,44.461,44.5876,44.3994,44.5129,12554.798598268,0
+GNMA.US,D,20141222,000000,44.487,44.5776,44.4053,44.496,12454.4164235,0
+GNMA.US,D,20141223,000000,44.4432,44.5497,44.4053,44.5129,64771.598269233,0
+GNMA.US,D,20141224,000000,44.4382,44.4382,44.3346,44.3346,4493.1061426282,0
+GNMA.US,D,20141226,000000,44.484,44.5647,44.1971,44.5,31831.187619022,0
+GNMA.US,D,20141229,000000,44.3565,44.7061,44.2808,44.465,30127.702113204,0
+GNMA.US,D,20141230,000000,44.7241,45.1425,44.6543,45.1385,5721.783961792,0
+GNMA.US,D,20141231,000000,44.6105,44.8078,44.6105,44.8078,1706.4969710608,0
+GNMA.US,D,20150102,000000,44.5458,44.8028,44.4512,44.6693,8331.7205057673,0
+GNMA.US,D,20150105,000000,44.6783,44.9064,44.6443,44.8466,22440.43516945,0
+GNMA.US,D,20150106,000000,44.9234,45.015,44.8117,44.9672,25162.799749164,0
+GNMA.US,D,20150107,000000,44.8686,44.8824,44.7779,44.7779,5174.7011093048,0
+GNMA.US,D,20150108,000000,44.5458,44.8028,44.5458,44.8028,4419.8271550474,0
+GNMA.US,D,20150109,000000,44.7649,44.7888,44.7649,44.7669,992.77970845829,0
+GNMA.US,D,20150112,000000,44.7161,44.8735,44.6115,44.8237,4464.9991336931,0
+GNMA.US,D,20150113,000000,44.8028,44.8028,44.6693,44.7241,9347.5881144222,0
+GNMA.US,D,20150114,000000,44.7341,44.8506,44.7341,44.8506,4716.9583923615,0
+GNMA.US,D,20150115,000000,44.8107,44.9492,44.7341,44.8506,14682.900703356,0
+GNMA.US,D,20150116,000000,44.7599,44.8197,44.6195,44.6195,10664.602247382,0
+GNMA.US,D,20150120,000000,44.6364,44.7858,44.3744,44.3744,8296.5867445984,0
+GNMA.US,D,20150121,000000,44.5836,44.7779,44.4192,44.4571,12894.090348985,0
+GNMA.US,D,20150122,000000,44.5278,44.7061,44.4382,44.6265,13125.9731727,0
+GNMA.US,D,20150123,000000,44.6961,44.8167,44.6961,44.7291,33248.58392675,0
+GNMA.US,D,20150126,000000,44.8426,44.8874,44.7739,44.8426,4766.1456579979,0
+GNMA.US,D,20150127,000000,44.8775,44.8775,44.7858,44.8107,15378.549174501,0
+GNMA.US,D,20150128,000000,44.6961,44.9064,44.5836,44.8586,10345.386931619,0
+GNMA.US,D,20150129,000000,44.8167,44.8586,44.5936,44.6693,3418.0130508599,0
+GNMA.US,D,20150130,000000,44.8506,44.8506,44.7161,44.8426,22348.083568663,0
+GNMA.US,D,20150202,000000,44.7739,44.8376,44.7559,44.7898,1709.5084363038,0
+GNMA.US,D,20150203,000000,44.6833,45.0239,44.6055,44.8197,38734.469777836,0
+GNMA.US,D,20150204,000000,44.6733,44.7559,44.6404,44.7559,28427.228072629,0
+GNMA.US,D,20150205,000000,44.5218,44.8636,44.5218,44.7111,36490.928171765,0
+GNMA.US,D,20150206,000000,44.5687,44.6573,44.4332,44.5587,84746.647226373,0
+GNMA.US,D,20150209,000000,44.6733,44.747,44.5587,44.7291,14915.787348819,0
+GNMA.US,D,20150210,000000,44.6653,44.7111,44.5587,44.6653,4395.735433103,0
+GNMA.US,D,20150211,000000,44.5547,44.7111,44.4232,44.6055,17568.888227945,0
+GNMA.US,D,20150212,000000,44.6394,44.9362,44.5587,44.8197,7107.0579735942,0
+GNMA.US,D,20150213,000000,44.6315,44.7111,44.5965,44.5965,10125.549968876,0
+GNMA.US,D,20150217,000000,44.5965,44.7331,44.4053,44.4132,7259.638879242,0
+GNMA.US,D,20150218,000000,44.486,44.8287,44.479,44.6315,17503.639814345,0
+GNMA.US,D,20150219,000000,44.5497,44.6922,44.46,44.6922,1799.8523935953,0
+GNMA.US,D,20150220,000000,44.6315,44.6493,44.5318,44.5527,15251.063812545,0
+GNMA.US,D,20150223,000000,44.4232,44.8287,44.3884,44.6155,51225.023784253,0
+GNMA.US,D,20150224,000000,44.5587,44.8725,44.5019,44.8556,30560.349286456,0
+GNMA.US,D,20150225,000000,44.8376,44.8824,44.4512,44.8636,81825.525940616,0
+GNMA.US,D,20150226,000000,44.5497,44.6922,44.5119,44.5776,17945.321383325,0
+GNMA.US,D,20150227,000000,44.6315,44.6922,44.5587,44.5876,9235.1600786818,0
+GNMA.US,D,20150302,000000,44.9014,44.9114,44.5577,44.5866,11386.350083966,0
+GNMA.US,D,20150303,000000,44.6723,44.746,44.5677,44.738,14205.081551459,0
+GNMA.US,D,20150304,000000,44.746,44.7729,44.3186,44.5776,115348.15320448,0
+GNMA.US,D,20150305,000000,44.5388,44.6384,44.3974,44.6305,4396.7392548507,0
+GNMA.US,D,20150306,000000,44.478,44.6225,44.3186,44.3186,2031.73521731,0
+GNMA.US,D,20150309,000000,44.3186,44.5208,44.2091,44.4502,17472.521340166,0
+GNMA.US,D,20150310,000000,44.6643,44.6643,44.5308,44.5677,1800.8562153429,0
+GNMA.US,D,20150311,000000,44.4322,44.6384,44.3515,44.6305,8118.9102952585,0
+GNMA.US,D,20150312,000000,44.738,44.7809,44.5308,44.6563,6540.9025079011,0
+GNMA.US,D,20150313,000000,44.3774,44.6384,44.3774,44.6384,3049.6104694604,0
+GNMA.US,D,20150316,000000,44.6723,44.6723,44.5208,44.6384,2255.5874670433,0
+GNMA.US,D,20150317,000000,44.6305,44.6912,44.5677,44.5677,6652.3267218939,0
+GNMA.US,D,20150318,000000,44.6912,45.1803,44.5677,44.8117,9245.1982961586,0
+GNMA.US,D,20150319,000000,44.9642,45.8239,44.6384,44.6912,53897.197276585,0
+GNMA.US,D,20150320,000000,44.738,45.0658,44.5866,44.6305,8682.0542957086,0
+GNMA.US,D,20150323,000000,44.6563,44.9552,44.6563,44.9552,5293.1520755314,0
+GNMA.US,D,20150324,000000,44.8197,44.9272,44.7281,44.8117,6652.3267218939,0
+GNMA.US,D,20150325,000000,44.7281,45.0997,44.7281,44.8117,20523.135631375,0
+GNMA.US,D,20150326,000000,44.7809,44.8038,44.6305,44.6384,4061.4627911246,0
+GNMA.US,D,20150327,000000,44.8038,44.9362,44.6563,44.7639,13867.797444237,0
+GNMA.US,D,20150330,000000,44.8117,45.1076,44.738,44.7549,5526.0387209938,0
+GNMA.US,D,20150331,000000,44.8636,44.9362,44.6483,44.8376,2900.0410290556,0
+GNMA.US,D,20150401,000000,44.9452,45.01,44.746,44.9114,7555.7662948084,0
+GNMA.US,D,20150402,000000,44.9114,44.9114,44.8197,44.8197,1688.4281796025,0
+GNMA.US,D,20150406,000000,44.9552,44.9642,44.8376,44.8924,2141.1517878074,0
+GNMA.US,D,20150407,000000,44.8735,44.8924,44.7291,44.8924,1804.8715023337,0
+GNMA.US,D,20150408,000000,44.9114,44.9114,44.7549,44.7549,11386.350083966,0
+GNMA.US,D,20150409,000000,44.9751,44.99,44.6883,44.7201,5271.0679970824,0
+GNMA.US,D,20150410,000000,44.9114,44.9722,44.8725,44.8725,1800.8562153429,0
+GNMA.US,D,20150413,000000,45.01,45.01,44.7809,45,1472.6065038507,0
+GNMA.US,D,20150414,000000,44.99,45.01,44.7809,44.9642,3607.735361172,0
+GNMA.US,D,20150415,000000,44.7888,45.01,44.7868,44.7868,3377.8601809526,0
+GNMA.US,D,20150416,000000,44.9642,45.01,44.9642,45.01,1058.0281220577,0
+GNMA.US,D,20150417,000000,44.9452,44.9811,44.9272,44.9811,1800.8562153429,0
+GNMA.US,D,20150420,000000,44.9642,44.9642,44.7739,44.9552,1923.3224685602,0
+GNMA.US,D,20150421,000000,44.9811,44.9811,44.7888,44.8038,3924.9430334398,0
+GNMA.US,D,20150422,000000,44.8287,44.9272,44.746,44.7888,5802.0897016066,0
+GNMA.US,D,20150423,000000,44.8725,44.9811,44.7809,44.9452,3493.2996819361,0
+GNMA.US,D,20150424,000000,44.8376,45,44.8197,45,2929.1518597384,0
+GNMA.US,D,20150427,000000,44.9014,44.9811,44.8117,44.9014,4508.1634688435,0
+GNMA.US,D,20150428,000000,44.9552,45.01,44.7978,44.9811,1917.2995380742,0
+GNMA.US,D,20150429,000000,44.8466,44.9114,44.738,44.738,4508.1634688435,0
+GNMA.US,D,20150430,000000,44.7001,44.9722,44.6823,44.8725,2815.7200022503,0
+GNMA.US,D,20150501,000000,44.8586,44.9154,44.742,44.742,3602.7162524336,0
+GNMA.US,D,20150504,000000,44.6673,44.8237,44.6245,44.7689,15647.573402879,0
+GNMA.US,D,20150505,000000,44.742,44.8586,44.6763,44.7689,13058.717115605,0
+GNMA.US,D,20150506,000000,44.6424,44.8127,44.6364,44.6364,1167.4446925551,0
+GNMA.US,D,20150507,000000,44.6424,44.7589,44.6424,44.7321,13615.83818557,0
+GNMA.US,D,20150508,000000,44.8686,45.0329,44.8506,44.9771,5179.7202180433,0
+GNMA.US,D,20150511,000000,44.751,44.8586,44.7241,44.7241,4619.5876828363,0
+GNMA.US,D,20150512,000000,44.5617,44.7849,44.5617,44.6523,18108.944328198,0
+GNMA.US,D,20150513,000000,44.7938,44.8028,44.5906,44.8028,1686.4205361071,0
+GNMA.US,D,20150514,000000,44.6523,44.7779,44.6523,44.7589,4502.1405383574,0
+GNMA.US,D,20150515,000000,44.6523,44.9064,44.6523,44.9064,27785.78597586,0
+GNMA.US,D,20150518,000000,44.7689,44.7689,44.6523,44.6951,5423.6489027302,0
+GNMA.US,D,20150519,000000,44.6673,44.6951,44.6175,44.6344,3488.2805731977,0
+GNMA.US,D,20150520,000000,44.5717,44.6523,44.5717,44.6085,3826.5685021668,0
+GNMA.US,D,20150521,000000,44.7241,44.8157,44.6175,44.8157,3716.1481099217,0
+GNMA.US,D,20150522,000000,44.7241,44.7779,44.6245,44.7779,1914.2880728311,0
+GNMA.US,D,20150526,000000,44.751,44.8078,44.742,44.8078,7151.2261304923,0
+GNMA.US,D,20150527,000000,44.7331,44.8336,44.7151,44.8237,1798.8485718476,0
+GNMA.US,D,20150528,000000,44.8028,44.8336,44.6453,44.7849,3041.5798954789,0
+GNMA.US,D,20150529,000000,44.8336,44.8686,44.742,44.742,2593.8753960124,0
+GNMA.US,D,20150601,000000,44.7978,44.8376,44.6503,44.7101,4502.1405383574,0
+GNMA.US,D,20150602,000000,44.6593,44.7101,44.493,44.5099,5518.0081470124,0
+GNMA.US,D,20150603,000000,44.493,44.5567,44.3664,44.4212,12704.368038673,0
+GNMA.US,D,20150604,000000,44.477,44.5856,44.3664,44.5667,6296.9738232142,0
+GNMA.US,D,20150605,000000,44.467,44.467,44.2718,44.3505,11241.7997523,0
+GNMA.US,D,20150608,000000,44.4492,44.4492,44.2818,44.3266,2134.1250355736,0
+GNMA.US,D,20150609,000000,44.3186,44.3864,44.3186,44.3864,7836.8363841596,0
+GNMA.US,D,20150610,000000,44.1981,44.3585,44.1781,44.1781,2995.4040950855,0
+GNMA.US,D,20150611,000000,44.3505,44.4112,44.2449,44.4043,7280.7191359434,0
+GNMA.US,D,20150612,000000,44.3435,44.4312,44.3435,44.3864,10683.674860588,0
+GNMA.US,D,20150615,000000,44.477,44.477,44.3266,44.4212,14725.061216759,0
+GNMA.US,D,20150616,000000,44.3087,44.467,44.2718,44.3964,10792.087609338,0
+GNMA.US,D,20150617,000000,44.2529,44.4402,44.2449,44.4402,2921.121285757,0
+GNMA.US,D,20150618,000000,44.5198,44.5198,44.3764,44.4492,2806.6856065211,0
+GNMA.US,D,20150619,000000,44.477,44.6912,44.4402,44.5856,6296.9738232142,0
+GNMA.US,D,20150622,000000,44.4112,44.5198,44.3266,44.4043,1468.5912168599,0
+GNMA.US,D,20150623,000000,44.3087,44.499,44.2161,44.4492,13034.625393662,0
+GNMA.US,D,20150624,000000,44.493,44.501,44.2718,44.4402,13041.652145895,0
+GNMA.US,D,20150625,000000,44.3585,44.477,44.3585,44.3764,3711.1290011833,0
+GNMA.US,D,20150626,000000,44.3087,44.3505,44.1891,44.3087,3597.6971436952,0
+GNMA.US,D,20150629,000000,44.3964,44.477,44.3964,44.4492,2368.0155027837,0
+GNMA.US,D,20150630,000000,44.3864,44.5298,44.3864,44.4581,8536.5001422945,0
+GNMA.US,D,20150701,000000,44.4023,44.4023,44.2339,44.2339,9132.7702604181,0
+GNMA.US,D,20150702,000000,44.4571,44.6205,44.2798,44.4292,133717.08736533,0
+GNMA.US,D,20150706,000000,44.4292,44.5458,44.4102,44.5358,14819.420461041,0
+GNMA.US,D,20150707,000000,44.5557,44.8107,44.4192,44.4472,19872.659138876,0
+GNMA.US,D,20150708,000000,44.5936,44.7191,44.465,44.7191,7299.7917491493,0
+GNMA.US,D,20150709,000000,44.4102,44.6115,44.3067,44.3156,112603.70454632,0
+GNMA.US,D,20150710,000000,44.4382,44.5,44.2429,44.2429,11337.16281833,0
+GNMA.US,D,20150713,000000,44.2599,44.3246,44.1791,44.1791,16278.977282172,0
+GNMA.US,D,20150714,000000,44.4382,44.4472,44.3565,44.3744,3146.9811789856,0
+GNMA.US,D,20150715,000000,44.3495,44.5647,44.2887,44.5647,10937.641762751,0
+GNMA.US,D,20150716,000000,44.3495,44.5647,44.3067,44.5557,1120.265070414,0
+GNMA.US,D,20150717,000000,44.5278,44.5647,44.3565,44.3644,4044.397821414,0
+GNMA.US,D,20150720,000000,44.5936,44.5936,44.491,44.5079,1231.6892844068,0
+GNMA.US,D,20150721,000000,44.475,44.6453,44.3246,44.6453,1120.265070414,0
+GNMA.US,D,20150722,000000,44.7091,44.7091,44.5178,44.6015,2691.2461055376,0
+GNMA.US,D,20150723,000000,44.6703,44.7091,44.3844,44.5836,4491.0984991329,0
+GNMA.US,D,20150724,000000,44.5278,44.7191,44.4102,44.6553,6287.9394274851,0
+GNMA.US,D,20150727,000000,44.6275,44.746,44.6275,44.7371,5166.6705353234,0
+GNMA.US,D,20150728,000000,44.6275,44.7799,44.5,44.6364,2584.8410002832,0
+GNMA.US,D,20150729,000000,44.5647,44.7091,44.5178,44.6991,5272.0718188301,0
+GNMA.US,D,20150730,000000,44.6703,44.7271,44.6275,44.6991,1466.5835733646,0
+GNMA.US,D,20150731,000000,44.8376,44.9014,44.6893,44.9014,10555.185676884,0
+GNMA.US,D,20150803,000000,44.6823,44.9214,44.6823,44.74,6135.3585218373,0
+GNMA.US,D,20150804,000000,44.8656,44.8656,44.7301,44.7301,8183.1548871102,0
+GNMA.US,D,20150805,000000,44.7301,44.7301,44.6384,44.6483,2242.5377843234,0
+GNMA.US,D,20150806,000000,44.6823,44.7749,44.501,44.5985,13131.996103187,0
+GNMA.US,D,20150807,000000,44.7749,44.7998,44.5388,44.6305,3138.9506050041,0
+GNMA.US,D,20150810,000000,44.5866,44.748,44.5866,44.6922,3367.8219634758,0
+GNMA.US,D,20150811,000000,44.8854,44.9302,44.8854,44.9302,1351.1440723811,0
+GNMA.US,D,20150812,000000,44.7301,44.9124,44.6922,44.8656,16703.593881442,0
+GNMA.US,D,20150813,000000,44.8656,44.9572,44.5488,44.5488,16145.468989731,0
+GNMA.US,D,20150814,000000,44.6723,44.7659,44.5577,44.6384,2914.0945335232,0
+GNMA.US,D,20150817,000000,44.7749,44.7749,44.485,44.6563,3812.5149976993,0
+GNMA.US,D,20150818,000000,44.6823,44.7121,44.5488,44.7121,3588.662747966,0
+GNMA.US,D,20150819,000000,44.477,44.7021,44.477,44.7021,5719.7763182966,0
+GNMA.US,D,20150820,000000,44.7659,44.8656,44.5956,44.6563,3812.5149976993,0
+GNMA.US,D,20150821,000000,44.8566,44.8656,44.8137,44.8137,3588.662747966,0
+GNMA.US,D,20150824,000000,44.6135,45.0847,44.5109,44.9841,16247.858807993,0
+GNMA.US,D,20150825,000000,44.9034,45.1017,44.6384,44.6823,2800.662676035,0
+GNMA.US,D,20150826,000000,44.5956,44.7998,44.5956,44.74,8183.1548871102,0
+GNMA.US,D,20150827,000000,44.5677,44.8307,44.5577,44.8207,5829.192888794,0
+GNMA.US,D,20150828,000000,44.6563,44.8844,44.6225,44.8844,3923.9392116921,0
+GNMA.US,D,20150831,000000,44.9302,44.9302,44.7559,44.7559,8973.1626025366,0
+GNMA.US,D,20150901,000000,44.6354,44.9442,44.6354,44.8187,7279.7153141957,0
+GNMA.US,D,20150902,000000,44.6533,44.8267,44.6533,44.7251,2355.9696418115,0
+GNMA.US,D,20150903,000000,44.8616,44.9004,44.6773,44.9004,4702.9048878939,0
+GNMA.US,D,20150904,000000,44.9184,44.9184,44.7789,44.9184,2685.2231750515,0
+GNMA.US,D,20150908,000000,44.6773,44.8705,44.6603,44.6603,8512.4084203502,0
+GNMA.US,D,20150909,000000,44.6354,44.8267,44.6354,44.8267,3361.7990329897,0
+GNMA.US,D,20150910,000000,44.7251,44.8058,44.6434,44.7311,2707.3072535005,0
+GNMA.US,D,20150911,000000,44.8366,44.8366,44.5995,44.8187,5822.1661365602,0
+GNMA.US,D,20150914,000000,44.7071,44.8038,44.6354,44.6354,2018.6855345901,0
+GNMA.US,D,20150915,000000,44.8705,44.8705,44.6095,44.7171,5374.4616370937,0
+GNMA.US,D,20150916,000000,44.6873,44.7351,44.6354,44.6434,6716.5713137456,0
+GNMA.US,D,20150917,000000,44.6603,44.7789,44.5338,44.7789,31392.517515285,0
+GNMA.US,D,20150918,000000,44.8804,44.9442,44.7868,44.7868,6830.0031712338,0
+GNMA.US,D,20150921,000000,44.7868,44.8267,44.7719,44.7719,2355.9696418115,0
+GNMA.US,D,20150922,000000,44.8446,45.009,44.7529,44.8904,7840.8516711504,0
+GNMA.US,D,20150923,000000,44.7958,44.9542,44.7868,44.8038,10860.34748818,0
+GNMA.US,D,20150924,000000,44.7719,45.003,44.7171,44.8446,9219.0989307189,0
+GNMA.US,D,20150925,000000,44.7071,44.9004,44.7071,44.7868,4811.3176366437,0
+GNMA.US,D,20150928,000000,44.7251,44.9442,44.7171,44.7619,13257.473821646,0
+GNMA.US,D,20150929,000000,44.7251,45.009,44.7251,44.9094,5042.1966386107,0
+GNMA.US,D,20150930,000000,44.8446,45.0468,44.7529,44.9264,3361.7990329897,0
+GNMA.US,D,20151001,000000,45.0897,45.1066,44.9632,44.9811,1676.3823186303,0
+GNMA.US,D,20151002,000000,45.1066,45.1693,44.999,45.1693,3023.5111040206,0
+GNMA.US,D,20151005,000000,45.0897,45.1873,44.9712,45.1495,10328.321961908,0
+GNMA.US,D,20151006,000000,45.0727,45.2142,44.8366,45.2053,11181.570447439,0
+GNMA.US,D,20151007,000000,45.0468,45.0468,44.8038,45.0468,6374.2680977858,0
+GNMA.US,D,20151008,000000,45.0369,45.0548,44.745,44.7868,18680.118902629,0
+GNMA.US,D,20151009,000000,44.9811,45.1345,44.8536,44.8616,7832.8210971689,0
+GNMA.US,D,20151012,000000,45.1066,45.1255,44.8705,45.1255,8410.0186020865,0
+GNMA.US,D,20151013,000000,45.0648,45.1973,44.8366,45.0369,2462.3747470659,0
+GNMA.US,D,20151014,000000,45.0468,45.1495,45.0369,45.0468,3463.1850295057,0
+GNMA.US,D,20151015,000000,45.0279,45.1495,44.9362,44.9362,3023.5111040206,0
+GNMA.US,D,20151016,000000,45.0468,45.1693,44.9542,44.9542,5815.1393843265,0
+GNMA.US,D,20151019,000000,45.0548,45.1375,44.9184,44.9184,2645.0703051442,0
+GNMA.US,D,20151020,000000,44.9184,44.9791,44.7789,44.9791,3802.4767802225,0
+GNMA.US,D,20151021,000000,45.0648,45.2331,45.0548,45.0648,3912.8971724676,0
+GNMA.US,D,20151022,000000,44.9712,45.2053,44.9712,45.0897,10182.767808495,0
+GNMA.US,D,20151023,000000,44.9712,45.0897,44.9362,45.0817,15772.047299592,0
+GNMA.US,D,20151026,000000,44.999,45.0997,44.9542,45.0997,1228.6778191637,0
+GNMA.US,D,20151027,000000,45.0817,45.258,45.019,45.1425,5590.2833128455,0
+GNMA.US,D,20151028,000000,45.0897,45.1495,44.9094,45.009,16215.736512068,0
+GNMA.US,D,20151029,000000,44.9712,44.9712,44.8446,44.8446,3804.4844237178,0
+GNMA.US,D,20151030,000000,44.9004,45.0548,44.8536,44.9264,22143.303932135,0
+GNMA.US,D,20151102,000000,45.01,45.0658,45,45.0269,8597.7332689032,0
+GNMA.US,D,20151103,000000,44.9642,45.0658,44.9272,44.9362,8938.0288413677,0
+GNMA.US,D,20151104,000000,44.9732,45.0379,44.9362,45.0239,17546.804149495,0
+GNMA.US,D,20151105,000000,44.8376,45.0289,44.8107,44.9811,3688.0411009866,0
+GNMA.US,D,20151106,000000,44.8814,44.9362,44.6981,44.9014,26364.374381142,0
+GNMA.US,D,20151109,000000,44.9272,44.9272,44.7839,44.9194,6581.0553778084,0
+GNMA.US,D,20151110,000000,44.7261,44.8914,44.7261,44.8456,7709.3510222039,0
+GNMA.US,D,20151111,000000,45.3308,45.3308,44.7361,44.7719,1784.79506738,0
+GNMA.US,D,20151112,000000,44.9104,44.9362,44.7181,44.7181,5032.1584211339,0
+GNMA.US,D,20151113,000000,44.9014,45.0289,44.7361,44.7719,7148.2146652492,0
+GNMA.US,D,20151116,000000,44.9194,45,44.6613,44.9104,20889.530569279,0
+GNMA.US,D,20151117,000000,44.7361,44.9552,44.7361,44.8914,7930.1918066941,0
+GNMA.US,D,20151118,000000,44.7629,44.8914,44.7629,44.8277,5917.5292025901,0
+GNMA.US,D,20151119,000000,44.8715,45.0737,44.8456,44.9362,8938.0288413677,0
+GNMA.US,D,20151120,000000,45.0478,45.0478,44.7799,44.9272,13964.164332016,0
+GNMA.US,D,20151123,000000,44.8456,44.8715,44.7878,44.8715,6147.4043828095,0
+GNMA.US,D,20151124,000000,44.7799,44.9194,44.7799,44.8456,4354.578741448,0
+GNMA.US,D,20151125,000000,44.8546,44.8914,44.8038,44.8626,6257.8247750546,0
+GNMA.US,D,20151127,000000,44.9642,44.9642,44.9362,44.9362,781.9771414449,0
+GNMA.US,D,20151130,000000,44.9194,44.9452,44.8715,44.9104,2789.6206368105,0
+GNMA.US,D,20151201,000000,44.8894,45.016,44.8546,44.9811,6272.8821012698,0
+GNMA.US,D,20151202,000000,44.8626,44.9642,44.8626,44.9452,7771.5879705603,0
+GNMA.US,D,20151203,000000,44.8456,44.99,44.7878,44.9272,13796.526100153,0
+GNMA.US,D,20151204,000000,44.746,44.9452,44.746,44.9014,3125.9009222842,0
+GNMA.US,D,20151207,000000,44.8376,45.0289,44.8376,45.0289,6924.362415516,0
+GNMA.US,D,20151208,000000,44.9722,44.9811,44.8496,44.9452,10468.857006584,0
+GNMA.US,D,20151209,000000,44.9104,45.02,44.8914,44.9362,8490.3243419011,0
+GNMA.US,D,20151210,000000,44.9194,45.0379,44.8914,45.0379,5032.1584211339,0
+GNMA.US,D,20151211,000000,44.8456,45.0478,44.8456,44.9722,11395.384479695,0
+GNMA.US,D,20151214,000000,44.9194,44.99,44.8038,44.8107,14210.100660197,0
+GNMA.US,D,20151215,000000,44.7799,44.8546,44.7081,44.7081,13294.615226311,0
+GNMA.US,D,20151216,000000,44.6543,44.7181,44.5059,44.6105,9607.5779470721,0
+GNMA.US,D,20151217,000000,44.7968,44.9014,44.6783,44.8914,24576.567848518,0
+GNMA.US,D,20151218,000000,44.8914,45.02,44.8456,45.02,16753.784968826,0
+GNMA.US,D,20151221,000000,44.9642,45.0997,44.7719,44.8715,22899.18170814,0
+GNMA.US,D,20151222,000000,44.8187,44.9362,44.7081,44.8038,45569.492057808,0
+GNMA.US,D,20151223,000000,44.8376,44.8376,44.6981,44.6981,5032.1584211339,0
+GNMA.US,D,20151224,000000,44.8297,44.8715,44.6633,44.8705,4463.9953119454,0
+GNMA.US,D,20151228,000000,44.6833,44.9204,44.6833,44.7669,2346.9352460824,0
+GNMA.US,D,20151229,000000,44.8646,44.8914,44.6903,44.7659,35995.04022841,0
+GNMA.US,D,20151230,000000,44.8088,44.8197,44.7281,44.7589,2778.578597586,0
+GNMA.US,D,20151231,000000,44.8735,44.9024,44.7729,44.8924,1472.6065038507,0
+GNMA.US,D,20160104,000000,44.9572,45.0399,44.8386,44.9114,29426.030711574,0
+GNMA.US,D,20160105,000000,44.9204,45.1285,44.8725,44.992,20971.843952589,0
+GNMA.US,D,20160106,000000,45.1007,45.2053,44.9572,45.1007,27158.397383559,0
+GNMA.US,D,20160107,000000,45.0837,45.1285,44.9372,45.1285,4420.8309767951,0
+GNMA.US,D,20160108,000000,44.9572,45.2889,44.9572,45.1683,15492.984853737,0
+GNMA.US,D,20160111,000000,45.0757,45.1833,45.0757,45.1733,27053.999921799,0
+GNMA.US,D,20160112,000000,45.0927,45.2879,45.0847,45.1893,6146.4005610618,0
+GNMA.US,D,20160113,000000,45.1375,45.2551,45.0219,45.1425,27615.136278754,0
+GNMA.US,D,20160114,000000,45.1923,45.2172,45.0837,45.1375,2681.2078880608,0
+GNMA.US,D,20160115,000000,45.3716,45.3716,45.1096,45.2013,21180.638876107,0
+GNMA.US,D,20160119,000000,45.1285,45.3437,45.1007,45.1106,15626.493146178,0
+GNMA.US,D,20160120,000000,45.4004,45.4712,45.2043,45.3248,14673.866307627,0
+GNMA.US,D,20160121,000000,45.2281,45.3338,45.1195,45.1285,25694.825275436,0
+GNMA.US,D,20160122,000000,45.3058,45.3148,45.1007,45.1007,11218.711852103,0
+GNMA.US,D,20160125,000000,45.266,45.3338,45.1863,45.3198,20849.377699372,0
+GNMA.US,D,20160126,000000,45.262,45.3248,45.2361,45.2889,6463.6082333296,0
+GNMA.US,D,20160127,000000,45.2361,45.3098,45.1633,45.3058,10589.315616306,0
+GNMA.US,D,20160128,000000,45.262,45.3338,45.262,45.3338,15592.363206757,0
+GNMA.US,D,20160129,000000,45.3437,45.4951,45.3148,45.4862,54417.176941885,0
+GNMA.US,D,20160201,000000,45.7283,45.7283,45.3338,45.3526,12581.901785457,0
+GNMA.US,D,20160202,000000,45.5021,45.5719,45.4284,45.5529,14782.279056377,0
+GNMA.US,D,20160203,000000,45.4454,45.5897,45.3916,45.3916,8193.193104587,0
+GNMA.US,D,20160204,000000,45.6097,45.6097,45.3338,45.5071,18133.036050143,0
+GNMA.US,D,20160205,000000,45.3437,45.5429,45.2969,45.3526,15508.042179952,0
+GNMA.US,D,20160208,000000,45.4862,45.5997,45.4364,45.5818,8100.8415038002,0
+GNMA.US,D,20160209,000000,45.4094,45.5997,45.3526,45.3526,114274.06393447,0
+GNMA.US,D,20160210,000000,45.2969,45.4454,45.2969,45.4454,24741.194615138,0
+GNMA.US,D,20160211,000000,45.6913,45.8996,45.4862,45.8996,17853.973604286,0
+GNMA.US,D,20160212,000000,45.4274,45.4473,45.27,45.3248,103784.12667118,0
+GNMA.US,D,20160216,000000,45.4523,45.6455,45.262,45.5021,418236.30824156,0
+GNMA.US,D,20160217,000000,45.4612,45.5539,45.3148,45.4004,117836.62731699,0
+GNMA.US,D,20160218,000000,45.5997,45.7103,45.3338,45.5529,195752.26755038,0
+GNMA.US,D,20160219,000000,45.6267,45.6735,45.4513,45.539,55813.492992912,0
+GNMA.US,D,20160222,000000,45.6097,45.6187,45.4224,45.5559,59496.51498516,0
+GNMA.US,D,20160223,000000,45.525,45.6187,45.4922,45.5997,57429.646006681,0
+GNMA.US,D,20160224,000000,45.534,45.6913,45.5021,45.5818,6189.5648962122,0
+GNMA.US,D,20160225,000000,45.6097,45.6825,45.5818,45.5997,13954.126114539,0
+GNMA.US,D,20160226,000000,45.4782,45.5758,45.4364,45.5021,17484.567201139,0
+GNMA.US,D,20160229,000000,45.4454,45.6834,45.4454,45.5818,15636.531363655,0
+GNMA.US,D,20160301,000000,45.6795,45.6795,45.4144,45.4144,21291.059268352,0
+GNMA.US,D,20160302,000000,45.4324,45.521,45.3866,45.521,10515.032806977,0
+GNMA.US,D,20160303,000000,45.4752,45.5539,45.4582,45.539,33654.127912813,0
+GNMA.US,D,20160304,000000,45.4582,45.539,45.3965,45.539,19593.596693021,0
+GNMA.US,D,20160307,000000,45.4912,45.4912,45.3526,45.4752,4662.7520179866,0
+GNMA.US,D,20160308,000000,45.4493,45.6415,45.4493,45.5539,24660.888875323,0
+GNMA.US,D,20160309,000000,45.4582,45.4742,45.3866,45.4384,4439.903590001,0
+GNMA.US,D,20160310,000000,45.3487,45.4144,45.266,45.3766,16124.388733029,0
+GNMA.US,D,20160311,000000,45.4404,45.5001,45.3108,45.3576,7677.2287262781,0
+GNMA.US,D,20160314,000000,45.3576,45.4582,45.3298,45.4324,19471.130439803,0
+GNMA.US,D,20160315,000000,45.4404,45.4404,45.3576,45.4144,2522.6040519269,0
+GNMA.US,D,20160316,000000,45.3666,45.4832,45.3298,45.4672,32462.591498314,0
+GNMA.US,D,20160317,000000,45.4324,45.5489,45.4324,45.4493,26927.518381592,0
+GNMA.US,D,20160318,000000,45.5121,45.5679,45.4582,45.5051,7364.036341001,0
+GNMA.US,D,20160321,000000,45.3387,45.5001,45.3387,45.4144,52910.440498613,0
+GNMA.US,D,20160322,000000,45.4672,45.4912,45.3766,45.3766,17563.869119206,0
+GNMA.US,D,20160323,000000,45.3487,45.4582,45.3288,45.3487,59074.909851133,0
+GNMA.US,D,20160324,000000,45.4582,45.4582,45.266,45.3288,10611.399694755,0
+GNMA.US,D,20160328,000000,45.2849,45.3965,45.2849,45.3487,12991.461058511,0
+GNMA.US,D,20160329,000000,45.4404,45.5579,45.3288,45.4672,37147.427594749,0
+GNMA.US,D,20160330,000000,45.6595,45.6595,45.4672,45.5778,21797.989250933,0
+GNMA.US,D,20160331,000000,45.4672,45.521,45.4324,45.4582,20959.798091617,0
+GNMA.US,D,20160401,000000,45.5509,45.6525,45.4772,45.523,9371.6798363666,0
+GNMA.US,D,20160404,000000,45.4772,45.6137,45.4244,45.5699,10645.529634176,0
+GNMA.US,D,20160405,000000,45.6893,45.7661,45.5509,45.6665,9126.747329932,0
+GNMA.US,D,20160406,000000,45.5798,45.6027,45.4592,45.531,14862.584796191,0
+GNMA.US,D,20160407,000000,45.5011,45.5599,45.4642,45.541,32623.202977943,0
+GNMA.US,D,20160408,000000,45.5061,45.5061,45.3896,45.3975,9220.1027524665,0
+GNMA.US,D,20160411,000000,45.4932,45.6167,45.4424,45.5131,24592.628996481,0
+GNMA.US,D,20160412,000000,45.541,45.5977,45.4772,45.4932,15323.338978378,0
+GNMA.US,D,20160413,000000,45.5639,45.5798,45.5001,45.523,45666.862767334,0
+GNMA.US,D,20160414,000000,45.5061,45.5509,45.4344,45.523,40733.078877473,0
+GNMA.US,D,20160415,000000,45.5559,45.6247,45.5061,45.5798,18625.912528255,0
+GNMA.US,D,20160418,000000,45.5061,45.6227,45.5061,45.541,3258.4053929784,0
+GNMA.US,D,20160419,000000,45.5897,45.6435,45.541,45.5599,4875.5622284954,0
+GNMA.US,D,20160420,000000,45.5509,45.6247,45.5061,45.5061,14544.373302176,0
+GNMA.US,D,20160421,000000,45.5061,45.5897,45.4424,45.4592,16350.248626257,0
+GNMA.US,D,20160422,000000,45.523,45.5897,45.4344,45.4344,8080.7650688466,0
+GNMA.US,D,20160425,000000,45.523,45.5798,45.4264,45.5699,7671.205795792,0
+GNMA.US,D,20160426,000000,45.523,45.523,45.4424,45.4772,9878.6098189465,0
+GNMA.US,D,20160427,000000,45.4932,45.5699,45.4552,45.5509,8046.6351294253,0
+GNMA.US,D,20160428,000000,45.541,45.6435,45.4513,45.6077,12932.235575398,0
+GNMA.US,D,20160429,000000,45.5798,45.6615,45.4602,45.5798,46123.601662529,0
+GNMA.US,D,20160502,000000,45.7073,45.7073,45.539,45.6805,56230.079018199,0
+GNMA.US,D,20160503,000000,45.8717,45.8717,45.6665,45.6805,15763.012903863,0
+GNMA.US,D,20160504,000000,45.784,45.784,45.5549,45.5887,62780.01592183,0
+GNMA.US,D,20160505,000000,45.7263,45.8209,45.5788,45.794,58656.316182349,0
+GNMA.US,D,20160506,000000,45.7751,45.794,45.6515,45.6605,6431.4859374037,0
+GNMA.US,D,20160509,000000,45.8129,45.8538,45.794,45.8478,8021.5395857333,0
+GNMA.US,D,20160510,000000,45.7751,45.8966,45.6973,45.7163,11142.421399279,0
+GNMA.US,D,20160511,000000,45.794,45.8717,45.7352,45.7352,8712.168948139,0
+GNMA.US,D,20160512,000000,45.7372,45.8568,45.7213,45.794,30050.407838632,0
+GNMA.US,D,20160513,000000,45.784,45.8786,45.784,45.8717,19329.59157338,0
+GNMA.US,D,20160516,000000,45.9334,45.9334,45.7452,45.8209,14665.835733646,0
+GNMA.US,D,20160517,000000,45.8378,45.8966,45.6893,45.8129,27014.85087364,0
+GNMA.US,D,20160518,000000,45.9524,45.9524,45.6893,45.7751,18427.155822213,0
+GNMA.US,D,20160519,000000,45.6705,45.8528,45.6705,45.6805,15531.130080149,0
+GNMA.US,D,20160520,000000,45.9244,45.9244,45.7303,45.8159,3246.3595320062,0
+GNMA.US,D,20160523,000000,45.7352,45.8578,45.7352,45.7751,9366.6607276282,0
+GNMA.US,D,20160524,000000,45.7163,45.8568,45.6705,45.6705,14957.947862222,0
+GNMA.US,D,20160525,000000,45.7372,45.8568,45.6705,45.6705,5840.2349280185,0
+GNMA.US,D,20160526,000000,45.6893,45.8308,45.6715,45.7452,226293.54422363,0
+GNMA.US,D,20160527,000000,45.9056,45.9056,45.6705,45.8209,31005.042320678,0
+GNMA.US,D,20160531,000000,45.7651,45.8478,45.6805,45.8378,16894.320013502,0
+GNMA.US,D,20160601,000000,45.7561,45.9066,45.7382,45.8717,14031.42038911,0
+GNMA.US,D,20160602,000000,45.9634,45.9634,45.7541,45.8976,12229.56035202,0
+GNMA.US,D,20160603,000000,45.7362,46.049,45.7362,45.7761,12777.647026254,0
+GNMA.US,D,20160606,000000,46.0052,46.0052,45.7083,45.8298,55828.550319126,0
+GNMA.US,D,20160607,000000,45.7193,45.9793,45.7193,45.8588,7172.3063871936,0
+GNMA.US,D,20160608,000000,45.8976,45.9444,45.7661,45.7761,12438.355275538,0
+GNMA.US,D,20160609,000000,45.6525,45.8796,45.6525,45.8756,10518.04427222,0
+GNMA.US,D,20160610,000000,45.9344,46.0032,45.8976,45.9066,8447.1600067508,0
+GNMA.US,D,20160613,000000,45.8916,45.9713,45.7462,45.8488,29038.555516968,0
+GNMA.US,D,20160614,000000,46.059,46.059,45.8976,45.9484,20483.986583215,0
+GNMA.US,D,20160615,000000,46.0052,46.1247,45.8488,45.8976,44503.43336177,0
+GNMA.US,D,20160616,000000,46.2154,46.2154,45.8796,45.8976,17918.218196138,0
+GNMA.US,D,20160617,000000,46.0879,46.0879,45.9713,46.0311,14902.737666098,0
+GNMA.US,D,20160620,000000,45.8139,46.0899,45.7661,46.046,18715.252663799,0
+GNMA.US,D,20160621,000000,45.9444,46.1297,45.8648,45.8796,29430.045998564,0
+GNMA.US,D,20160622,000000,45.8886,45.9793,45.7462,45.8219,15142.651063796,0
+GNMA.US,D,20160623,000000,45.9444,45.9962,45.7462,45.8677,29366.80522846,0
+GNMA.US,D,20160624,000000,46.2054,46.2243,45.8219,45.9444,23370.977929551,0
+GNMA.US,D,20160627,000000,45.8488,46.2662,45.8488,46.1427,15017.173345335,0
+GNMA.US,D,20160628,000000,46.0979,46.307,45.9634,45.9634,42861.18098256,0
+GNMA.US,D,20160629,000000,46.1955,46.1955,46.0649,46.1705,13360.867461658,0
+GNMA.US,D,20160630,000000,46.1785,46.1955,45.9932,46.1675,10282.146161515,0
+GNMA.US,D,20160701,000000,46.1497,46.2034,45.9763,46.0122,32088.165986428,0
+GNMA.US,D,20160705,000000,45.9862,46.2662,45.9862,46.1935,12978.411375791,0
+GNMA.US,D,20160706,000000,46.2034,46.2592,46.1058,46.1585,11843.088979161,0
+GNMA.US,D,20160707,000000,46.1147,46.2393,46.0859,46.1635,5334.3087671864,0
+GNMA.US,D,20160708,000000,46.2393,46.2393,45.9942,46.0211,43194.449802791,0
+GNMA.US,D,20160711,000000,45.8199,46.1497,45.8199,46.042,21795.981607437,0
+GNMA.US,D,20160712,000000,46.057,46.1765,45.9424,45.9424,12535.725985063,0
+GNMA.US,D,20160713,000000,46.0391,46.0859,45.9932,46.0709,9420.8671020031,0
+GNMA.US,D,20160714,000000,46.0122,46.057,45.9743,45.9743,9566.4212554171,0
+GNMA.US,D,20160715,000000,46.047,46.1097,45.8866,46.0122,8018.5281204902,0
+GNMA.US,D,20160718,000000,46.1317,46.1765,45.9862,46.0879,27142.336235595,0
+GNMA.US,D,20160719,000000,46.0859,46.2034,46.0859,46.1566,19547.420892627,0
+GNMA.US,D,20160720,000000,46.1585,46.2015,45.9992,46.1497,6925.3662372636,0
+GNMA.US,D,20160721,000000,46.1107,46.1487,46.0759,46.1317,16490.783670933,0
+GNMA.US,D,20160722,000000,49.2328,49.2328,46.0959,46.1147,14834.477787256,0
+GNMA.US,D,20160725,000000,46.1407,46.1497,45.9146,46.0122,29217.235788055,0
+GNMA.US,D,20160726,000000,46.0959,46.0959,45.8876,45.9146,10652.55638641,0
+GNMA.US,D,20160727,000000,45.9902,46.1585,45.9673,46.1317,9473.0658328826,0
+GNMA.US,D,20160728,000000,46.1317,46.1935,46.0122,46.1585,11519.858376407,0
+GNMA.US,D,20160729,000000,46.2761,46.2761,46.0301,46.1237,21398.468195354,0
+GNMA.US,D,20160801,000000,46.0619,46.2323,45.9664,46.1367,22254.728146128,0
+GNMA.US,D,20160802,000000,46.1805,46.2084,46.0341,46.1008,21301.097485829,0
+GNMA.US,D,20160803,000000,46.1805,46.1985,46.0171,46.1537,8541.519251033,0
+GNMA.US,D,20160804,000000,46.2443,46.2443,46.043,46.1367,4042.3901779186,0
+GNMA.US,D,20160805,000000,46.1337,46.2243,45.9912,46.1715,7959.3026373769,0
+GNMA.US,D,20160808,000000,46.1805,46.2363,45.9902,46.1537,152901.1247853,0
+GNMA.US,D,20160809,000000,46.1885,46.3828,46.0809,46.2084,85528.624367818,0
+GNMA.US,D,20160810,000000,46.3728,46.3728,46.2183,46.2702,4230.1048447353,0
+GNMA.US,D,20160811,000000,46.2084,46.317,46.1367,46.2363,91015.514040652,0
+GNMA.US,D,20160812,000000,46.2363,46.3628,46.1815,46.2283,145793.06298996,0
+GNMA.US,D,20160815,000000,46.1277,46.3588,46.1277,46.2183,54619.948934917,0
+GNMA.US,D,20160816,000000,46.1457,46.317,46.1367,46.2263,34451.162380474,0
+GNMA.US,D,20160817,000000,46.3429,46.3429,46.1277,46.2443,34803.503813911,0
+GNMA.US,D,20160818,000000,46.2662,46.3349,46.1457,46.2183,27424.410146694,0
+GNMA.US,D,20160819,000000,46.2373,46.2801,46.1367,46.2373,18618.88577602,0
+GNMA.US,D,20160822,000000,46.1715,46.2542,46.0709,46.1277,51831.332119854,0
+GNMA.US,D,20160823,000000,46.1277,46.1457,46.0241,46.043,50733.151127889,0
+GNMA.US,D,20160824,000000,46.0809,46.1895,46.048,46.1277,45337.609234093,0
+GNMA.US,D,20160825,000000,46.1117,46.1367,46.0171,46.0939,45628.717540922,0
+GNMA.US,D,20160826,000000,46.2542,46.2542,46.0171,46.0391,38136.192016217,0
+GNMA.US,D,20160829,000000,46.0072,46.2183,46.0072,46.1805,26754.86104099,0
+GNMA.US,D,20160830,000000,46.298,46.298,46.0809,46.1635,23988.328304376,0
+GNMA.US,D,20160831,000000,46.1557,46.2263,46.0709,46.0709,29525.409064595,0
+GNMA.US,D,20160901,000000,46.0998,46.2283,46.0709,46.0899,33154.224682467,0
+GNMA.US,D,20160902,000000,46.2542,46.2542,46.0122,46.0998,46225.991480793,0
+GNMA.US,D,20160906,000000,46.0799,46.1895,46.0799,46.1097,57824.14795352,0
+GNMA.US,D,20160907,000000,46.2183,46.2542,46.1357,46.2363,18172.185098302,0
+GNMA.US,D,20160908,000000,46.2642,46.2662,46.0998,46.0998,28978.326212107,0
+GNMA.US,D,20160909,000000,46.3349,46.3349,46.0062,46.0161,20994.931852785,0
+GNMA.US,D,20160912,000000,46.1187,46.1187,45.9902,46.042,17984.470431485,0
+GNMA.US,D,20160913,000000,46.1357,46.307,46.0161,46.1417,27067.049604519,0
+GNMA.US,D,20160914,000000,46.1715,46.2183,46.051,46.1187,52953.604833763,0
+GNMA.US,D,20160915,000000,46.1625,46.2183,46.1097,46.1895,23895.97670359,0
+GNMA.US,D,20160916,000000,46.2283,46.2283,46.042,46.1267,26322.213867739,0
+GNMA.US,D,20160919,000000,46.1895,46.1895,46.0231,46.042,48819.866876806,0
+GNMA.US,D,20160920,000000,46.0231,46.1367,45.9982,46.042,7099.0273996128,0
+GNMA.US,D,20160921,000000,45.9902,46.1765,45.9902,46.0998,10055.282446538,0
+GNMA.US,D,20160922,000000,46.2183,46.2283,46.0998,46.2084,23911.034029804,0
+GNMA.US,D,20160923,000000,46.2084,46.2084,46.0161,46.1625,36545.13454614,0
+GNMA.US,D,20160926,000000,46.307,46.307,46.1447,46.1625,19784.32282508,0
+GNMA.US,D,20160927,000000,46.1985,46.2841,46.1805,46.2293,20672.70507178,0
+GNMA.US,D,20160928,000000,46.2881,46.298,46.2293,46.2363,262578.68893712,0
+GNMA.US,D,20160929,000000,46.307,46.307,46.2443,46.2542,9789.2696834027,0
+GNMA.US,D,20160930,000000,46.317,46.317,46.1895,46.1895,12240.602391244,0
+GNMA.US,D,20161003,000000,46.3868,46.3868,46.1945,46.1945,15047.287997765,0
+GNMA.US,D,20161004,000000,46.2503,46.2503,46.057,46.0669,22363.140894877,0
+GNMA.US,D,20161005,000000,46.1945,46.1945,46.1237,46.1675,16722.666494648,0
+GNMA.US,D,20161006,000000,46.1775,46.1945,46.1247,46.1585,7648.1178955953,0
+GNMA.US,D,20161007,000000,46.2243,46.2293,46.1237,46.1975,6877.1827933749,0
+GNMA.US,D,20161010,000000,46.2144,46.2144,46.1147,46.1675,15397.621787706,0
+GNMA.US,D,20161011,000000,46.1317,46.1865,46.1237,46.1247,11684.485143028,0
+GNMA.US,D,20161012,000000,46.1566,46.1675,46.1147,46.1585,21445.647817496,0
+GNMA.US,D,20161013,000000,46.2333,46.2333,46.1497,46.2144,22132.26189291,0
+GNMA.US,D,20161014,000000,46.1407,46.2243,46.1147,46.1237,19903.777613054,0
+GNMA.US,D,20161017,000000,46.1945,46.2044,46.1507,46.1945,3382.879289691,0
+GNMA.US,D,20161018,000000,46.1775,46.2273,46.1537,46.1865,10348.398396862,0
+GNMA.US,D,20161019,000000,46.1407,46.2333,46.1407,46.1905,4073.5086520968,0
+GNMA.US,D,20161020,000000,46.2104,46.2333,46.1605,46.2044,18476.343087849,0
+GNMA.US,D,20161021,000000,46.2243,46.2363,46.1635,46.1635,8085.784177585,0
+GNMA.US,D,20161024,000000,46.1585,46.2333,46.1585,46.1945,9996.0569634253,0
+GNMA.US,D,20161025,000000,46.1407,46.2263,46.1407,46.1945,11986.63548908,0
+GNMA.US,D,20161026,000000,46.1945,46.2343,46.1775,46.1775,11696.531004,0
+GNMA.US,D,20161027,000000,46.2243,46.2243,46.1147,46.1317,27873.118467908,0
+GNMA.US,D,20161028,000000,46.1685,46.1945,46.1407,46.1527,13662.013985963,0
+GNMA.US,D,20161031,000000,46.2144,46.2144,46.1147,46.1237,19897.754682569,0
+GNMA.US,D,20161101,000000,46.1078,46.2074,46.1078,46.1615,7888.0312932915,0
+GNMA.US,D,20161102,000000,46.1337,46.2353,46.1337,46.1427,23100.949879425,0
+GNMA.US,D,20161103,000000,46.1247,46.2124,46.1167,46.1247,12883.048309761,0
+GNMA.US,D,20161104,000000,46.1247,46.2173,46.1247,46.1527,14903.741487846,0
+GNMA.US,D,20161107,000000,46.1655,46.2084,46.1078,46.1078,16959.5684271,0
+GNMA.US,D,20161108,000000,46.1078,46.1785,46.059,46.059,20736.949663631,0
+GNMA.US,D,20161109,000000,46.0141,46.049,45.8956,45.9166,39489.343732094,0
+GNMA.US,D,20161110,000000,45.8628,45.9066,45.7253,45.7253,21676.526819463,0
+GNMA.US,D,20161111,000000,45.8478,45.8568,45.7253,45.7442,24946.978073413,0
+GNMA.US,D,20161114,000000,45.6595,45.9862,45.539,45.6057,58703.49580449,0
+GNMA.US,D,20161115,000000,45.8129,45.8129,45.4104,45.5768,73843.135403042,0
+GNMA.US,D,20161116,000000,45.6963,45.7203,45.5609,45.6695,21263.956081165,0
+GNMA.US,D,20161117,000000,45.7541,45.7741,45.5479,45.5768,33478.459106969,0
+GNMA.US,D,20161118,000000,45.6505,45.6505,45.4722,45.525,30771.151853469,0
+GNMA.US,D,20161121,000000,45.52,45.5768,45.3726,45.4464,30531.238455773,0
+GNMA.US,D,20161122,000000,45.6795,45.6795,45.1713,45.3636,74297.866654742,0
+GNMA.US,D,20161123,000000,45.4014,45.4104,45.269,45.4014,23581.780496565,0
+GNMA.US,D,20161125,000000,45.4364,45.4364,45.1076,45.1813,14159.909572813,0
+GNMA.US,D,20161128,000000,45.2281,45.4124,45.1713,45.3826,18156.123950339,0
+GNMA.US,D,20161129,000000,45.5111,45.5798,45.2281,45.3536,39467.259653644,0
+GNMA.US,D,20161130,000000,45.539,45.539,45.2471,45.3397,37641.307894609,0
+GNMA.US,D,20161201,000000,45.3816,45.3816,45.1615,45.3816,45860.600364636,0
+GNMA.US,D,20161202,000000,45.4802,45.5041,45.1793,45.4802,50270.389302207,0
+GNMA.US,D,20161205,000000,45.4642,45.4642,45.2271,45.2351,22717.48997181,0
+GNMA.US,D,20161206,000000,45.3138,45.5011,45.3088,45.4722,26509.928534555,0
+GNMA.US,D,20161207,000000,45.3526,45.5041,45.3526,45.3726,21315.150990297,0
+GNMA.US,D,20161208,000000,45.5669,45.5669,45.3517,45.4802,37886.240401045,0
+GNMA.US,D,20161209,000000,45.5111,45.5111,45.3447,45.3626,18454.259009401,0
+GNMA.US,D,20161212,000000,45.4552,45.4552,45.3526,45.3826,13454.222884193,0
+GNMA.US,D,20161213,000000,45.5111,45.5111,45.3058,45.3716,26544.058473977,0
+GNMA.US,D,20161214,000000,45.52,45.52,45.1595,45.1693,20202.916493864,0
+GNMA.US,D,20161215,000000,45.278,45.278,44.9781,45.0877,41944.691726925,0
+GNMA.US,D,20161216,000000,45.0707,45.0707,44.9592,44.9592,38520.65574558,0
+GNMA.US,D,20161219,000000,45.1425,45.1585,44.988,45.0927,284644.69859468,0
+GNMA.US,D,20161220,000000,45.0439,45.0877,44.986,45.016,30119.671539222,0
+GNMA.US,D,20161221,000000,45.006,45.1056,44.986,45.0528,34753.312726526,0
+GNMA.US,D,20161222,000000,45.1345,45.1475,45.008,45.0977,31075.309843016,0
+GNMA.US,D,20161223,000000,45.2172,45.2172,45.0747,45.0807,19656.837463125,0
+GNMA.US,D,20161227,000000,45.016,45.0977,44.996,44.996,18102.921397712,0
+GNMA.US,D,20161228,000000,45.0707,45.1993,45.01,45.1693,13513.448367306,0
+GNMA.US,D,20161229,000000,45.3636,45.3636,45.1693,45.2969,6693.4834135489,0
+GNMA.US,D,20161230,000000,45.4014,45.4334,45.2521,45.3437,63592.107715705,0
+GNMA.US,D,20170103,000000,45.2889,45.4464,45.2789,45.3248,13621.861116056,0
+GNMA.US,D,20170104,000000,45.4294,45.4981,45.3128,45.3536,35586.484777103,0
+GNMA.US,D,20170105,000000,45.4981,45.539,45.3926,45.4374,74144.281927347,0
+GNMA.US,D,20170106,000000,45.4981,45.5051,45.2889,45.4014,198974.53536044,0
+GNMA.US,D,20170109,000000,45.3248,45.5111,45.3248,45.4772,15100.490550393,0
+GNMA.US,D,20170110,000000,45.4464,45.4464,45.2789,45.3058,27826.942667515,0
+GNMA.US,D,20170111,000000,45.4014,45.4364,45.3447,45.3926,29077.704565127,0
+GNMA.US,D,20170112,000000,45.4812,45.531,45.4304,45.4562,7086.9815386406,0
+GNMA.US,D,20170113,000000,45.4194,45.4294,45.2889,45.2889,27364.180841833,0
+GNMA.US,D,20170117,000000,45.4892,45.4892,45.3586,45.4892,38829.832843866,0
+GNMA.US,D,20170118,000000,45.4294,45.4294,45.1893,45.2172,18246.46790763,0
+GNMA.US,D,20170119,000000,45.3726,45.3726,45.1056,45.2271,35466.026167381,0
+GNMA.US,D,20170120,000000,45.261,45.3248,45.1146,45.261,46314.327794589,0
+GNMA.US,D,20170123,000000,45.2431,45.4732,45.2431,45.3536,27243.722232111,0
+GNMA.US,D,20170124,000000,45.4014,45.4562,45.2829,45.3467,19672.898611087,0
+GNMA.US,D,20170125,000000,45.3427,45.3427,45.2083,45.2271,11987.639310828,0
+GNMA.US,D,20170126,000000,45.1345,45.261,45.1345,45.261,19279.400485995,0
+GNMA.US,D,20170127,000000,45.2959,45.3536,45.2271,45.2789,19334.610682119,0
+GNMA.US,D,20170130,000000,45.4014,45.4014,45.2789,45.2889,28845.821741413,0
+GNMA.US,D,20170131,000000,45.3636,45.4464,45.3058,45.4374,16601.204063178,0
+GNMA.US,D,20170201,000000,45.3477,45.3666,45.1833,45.3666,23506.493865488,0
+GNMA.US,D,20170202,000000,45.3278,45.4234,45.2381,45.2381,16785.907264752,0
+GNMA.US,D,20170203,000000,45.4503,45.4672,45.273,45.273,15140.6434203,0
+GNMA.US,D,20170206,000000,45.3188,45.4722,45.3188,45.4503,13406.039440304,0
+GNMA.US,D,20170207,000000,45.4592,45.5071,45.3866,45.3965,51525.16648681,0
+GNMA.US,D,20170208,000000,45.4722,45.5519,45.4692,45.5439,29552.512251782,0
+GNMA.US,D,20170209,000000,45.6485,45.6485,45.4154,45.4184,71967.996378371,0
+GNMA.US,D,20170210,000000,45.526,45.5439,45.4464,45.4772,27103.187187436,0
+GNMA.US,D,20170213,000000,45.535,45.535,45.3965,45.4054,27013.847051892,0
+GNMA.US,D,20170214,000000,45.516,45.516,45.2919,45.3626,64998.461984209,0
+GNMA.US,D,20170215,000000,45.4414,45.4414,45.2999,45.3666,19341.637434352,0
+GNMA.US,D,20170216,000000,45.4772,45.4772,45.3148,45.3666,38970.367888542,0
+GNMA.US,D,20170217,000000,45.6385,45.6385,45.4234,45.4503,45405.869112936,0
+GNMA.US,D,20170221,000000,45.5439,45.5629,45.4004,45.4842,48104.141970708,0
+GNMA.US,D,20170222,000000,45.5728,45.5728,45.4374,45.526,37098.240329113,0
+GNMA.US,D,20170223,000000,45.5927,45.6017,45.526,45.5728,26345.301767936,0
+GNMA.US,D,20170224,000000,45.7033,45.7611,45.6197,45.7033,22212.567632725,0
+GNMA.US,D,20170227,000000,45.7123,45.7312,45.526,45.5778,27604.094239529,0
+GNMA.US,D,20170228,000000,45.6297,45.6297,45.4692,45.4692,26602.280135342,0
+GNMA.US,D,20170301,000000,45.4862,45.4862,45.3507,45.3686,15416.694400912,0
+GNMA.US,D,20170302,000000,45.3596,45.3786,45.2481,45.2481,20930.687260934,0
+GNMA.US,D,20170303,000000,45.2311,45.3596,45.1455,45.2221,26080.292826547,0
+GNMA.US,D,20170306,000000,45.2132,45.3536,45.2132,45.3188,34423.055371539,0
+GNMA.US,D,20170307,000000,45.1843,45.3437,45.1843,45.3397,55674.965591732,0
+GNMA.US,D,20170308,000000,45.1843,45.2251,45.0927,45.1375,40455.020253365,0
+GNMA.US,D,20170309,000000,45.021,45.1435,45.021,45.0488,18255.502303359,0
+GNMA.US,D,20170310,000000,45.1375,45.1375,44.991,45.1106,39926.006192336,0
+GNMA.US,D,20170313,000000,45.0568,45.0757,44.9272,45.0389,50688.98297099,0
+GNMA.US,D,20170314,000000,44.8336,44.9821,44.8336,44.8516,70705.188619785,0
+GNMA.US,D,20170315,000000,44.9452,45.2033,44.8964,45.2033,47720.682063093,0
+GNMA.US,D,20170316,000000,45.1545,45.269,45.1007,45.1106,32146.387647794,0
+GNMA.US,D,20170317,000000,45.3208,45.3208,45.1643,45.2221,30226.076644477,0
+GNMA.US,D,20170320,000000,45.2221,45.4254,45.1743,45.4254,37586.097698487,0
+GNMA.US,D,20170321,000000,45.3397,45.4782,45.1943,45.3397,28203.375822896,0
+GNMA.US,D,20170322,000000,45.3686,45.5748,45.3686,45.5748,18047.711201589,0
+GNMA.US,D,20170323,000000,45.4782,45.5091,45.3786,45.3786,27876.129933151,0
+GNMA.US,D,20170324,000000,45.4254,45.5091,45.3348,45.5091,30062.453699604,0
+GNMA.US,D,20170327,000000,45.5091,45.6087,45.4612,45.528,28350.937619806,0
+GNMA.US,D,20170328,000000,45.5559,45.5848,45.3786,45.3926,16067.170893411,0
+GNMA.US,D,20170329,000000,45.4712,45.5021,45.3686,45.4164,17936.286987596,0
+GNMA.US,D,20170330,000000,45.4434,45.537,45.4074,45.4942,21878.294990746,0
+GNMA.US,D,20170331,000000,45.4354,45.533,45.3686,45.4862,17222.569724994,0
+GNMA.US,D,20170403,000000,45.4772,45.6943,45.4772,45.5639,28855.859958889,0
+GNMA.US,D,20170404,000000,45.6715,45.6854,45.5838,45.6207,11083.195916166,0
+GNMA.US,D,20170405,000000,45.6395,45.7233,45.5838,45.7233,27920.29809005,0
+GNMA.US,D,20170406,000000,45.6495,45.7233,45.6127,45.6585,30470.005329164,0
+GNMA.US,D,20170407,000000,45.7422,45.7721,45.4942,45.4942,18534.564749216,0
+GNMA.US,D,20170410,000000,45.6127,45.6435,45.5549,45.6207,10241.993291608,0
+GNMA.US,D,20170411,000000,45.7043,45.7621,45.6207,45.7521,12129.178177252,0
+GNMA.US,D,20170412,000000,45.7721,45.793,45.6395,45.7721,12878.029201023,0
+GNMA.US,D,20170413,000000,45.7681,45.8628,45.7233,45.8079,11887.25713606,0
+GNMA.US,D,20170417,000000,45.8109,45.8966,45.7322,45.7322,14773.244660647,0
+GNMA.US,D,20170418,000000,45.9344,45.9892,45.8109,45.9892,20341.443895045,0
+GNMA.US,D,20170419,000000,45.9166,45.9514,45.8717,45.9106,10342.375466376,0
+GNMA.US,D,20170420,000000,45.8717,45.8966,45.7621,45.782,13837.682791807,0
+GNMA.US,D,20170421,000000,45.8368,45.8588,45.796,45.8558,7551.7510078177,0
+GNMA.US,D,20170424,000000,45.801,45.8189,45.6395,45.7761,8737.2644918311,0
+GNMA.US,D,20170425,000000,45.6943,45.7422,45.5639,45.5639,18310.712499482,0
+GNMA.US,D,20170426,000000,45.5549,45.7233,45.5549,45.6775,15834.284247949,0
+GNMA.US,D,20170427,000000,45.6943,45.7472,45.6346,45.7133,14409.861187986,0
+GNMA.US,D,20170428,000000,45.6864,45.7621,45.6306,45.6585,16591.165845701,0
+GNMA.US,D,20170501,000000,45.6815,45.8199,45.6385,45.6435,9418.8594585077,0
+GNMA.US,D,20170502,000000,45.6336,45.8159,45.6336,45.8159,10785.060857104,0
+GNMA.US,D,20170503,000000,45.7273,45.8518,45.6435,45.6435,10794.095252833,0
+GNMA.US,D,20170504,000000,45.6715,45.7163,45.5878,45.7083,14632.709615972,0
+GNMA.US,D,20170505,000000,45.7561,45.7661,45.6247,45.7661,13730.273864805,0
+GNMA.US,D,20170508,000000,45.786,45.786,45.5967,45.5967,19191.0641722,0
+GNMA.US,D,20170509,000000,45.7173,45.7173,45.5778,45.6815,24425.994586366,0
+GNMA.US,D,20170510,000000,45.6525,45.6815,45.5967,45.6515,13910.961779388,0
+GNMA.US,D,20170511,000000,45.6435,45.6815,45.5589,45.6067,12944.28143637,0
+GNMA.US,D,20170512,000000,45.7462,45.8338,45.7362,45.7362,9955.904093518,0
+GNMA.US,D,20170515,000000,45.6893,45.8239,45.6893,45.8239,7248.5968400175,0
+GNMA.US,D,20170516,000000,45.8159,45.8746,45.7362,45.8746,12793.708174217,0
+GNMA.US,D,20170517,000000,45.8746,46.055,45.8746,45.9673,7007.6796205736,0
+GNMA.US,D,20170518,000000,45.8926,46.0062,45.8926,45.9544,7939.2262024233,0
+GNMA.US,D,20170519,000000,45.8926,45.9594,45.8926,45.9594,3760.3162668198,0
+GNMA.US,D,20170522,000000,45.8598,45.9842,45.8528,45.8677,8601.7485558939,0
+GNMA.US,D,20170523,000000,45.8836,45.9912,45.8746,45.8926,15854.360682903,0
+GNMA.US,D,20170524,000000,45.9116,45.9972,45.8278,45.8746,14447.002592651,0
+GNMA.US,D,20170525,000000,45.9932,46.0102,45.9116,46.0102,10730.854482729,0
+GNMA.US,D,20170526,000000,45.9294,46.0281,45.9294,46.0022,33310.820875106,0
+GNMA.US,D,20170530,000000,45.9673,46.046,45.9673,46.043,8015.5166552472,0
+GNMA.US,D,20170531,000000,46.0659,46.0849,45.9763,45.9972,16427.542900829,0
+GNMA.US,D,20170601,000000,45.9614,46.0391,45.9196,46.0122,8136.9790867168,0
+GNMA.US,D,20170602,000000,46.1427,46.1805,45.9862,46.0869,7911.1191934882,0
+GNMA.US,D,20170605,000000,46.0211,46.1337,46.0211,46.0769,7057.8707079578,0
+GNMA.US,D,20170606,000000,46.1615,46.1705,46.0679,46.1705,42431.545274552,0
+GNMA.US,D,20170607,000000,46.0869,46.1655,46.0211,46.0391,18055.74177557,0
+GNMA.US,D,20170608,000000,46.0391,46.1527,46.0151,46.1527,12436.347632042,0
+GNMA.US,D,20170609,000000,45.9693,46.0969,45.9424,46.0969,19541.397962141,0
+GNMA.US,D,20170612,000000,46.0391,46.0679,45.9902,46.0211,15170.75807273,0
+GNMA.US,D,20170613,000000,45.8608,46.0211,45.8608,46.0211,46916.620843199,0
+GNMA.US,D,20170614,000000,46.0869,46.1615,46.0141,46.1427,17685.331550675,0
+GNMA.US,D,20170615,000000,46.0679,46.1337,45.9136,45.9235,19617.688414965,0
+GNMA.US,D,20170616,000000,46.0122,46.043,45.9514,46.0102,10408.627701723,0
+GNMA.US,D,20170619,000000,45.8766,46.0291,45.8766,45.8766,11689.504251766,0
+GNMA.US,D,20170620,000000,45.9693,46.0679,45.9186,45.9942,13798.533743647,0
+GNMA.US,D,20170621,000000,46.0042,46.0311,45.9364,46.0211,12906.136209957,0
+GNMA.US,D,20170622,000000,46.0291,46.058,45.9693,45.9942,9530.2836725005,0
+GNMA.US,D,20170623,000000,46.0042,46.0042,45.8766,45.9693,5561.1724821627,0
+GNMA.US,D,20170626,000000,46.0122,46.06,45.9384,46.0122,5132.5405959022,0
+GNMA.US,D,20170627,000000,45.9992,45.9992,45.8866,45.9156,6040.9992775551,0
+GNMA.US,D,20170628,000000,45.8946,45.9783,45.8946,45.9235,6236.7445183532,0
+GNMA.US,D,20170629,000000,45.9414,45.9454,45.8608,45.9314,15838.299534939,0
+GNMA.US,D,20170630,000000,45.8608,45.9314,45.7671,45.7671,11600.164116222,0
+GNMA.US,D,20170703,000000,45.8438,45.8438,45.6395,45.6615,4921.7380288888,0
+GNMA.US,D,20170705,000000,45.6725,45.8109,45.6725,45.7472,15161.723677001,0
+GNMA.US,D,20170706,000000,45.6725,45.8069,45.6725,45.6825,14298.436973994,0
+GNMA.US,D,20170707,000000,45.8538,45.8538,45.6725,45.6993,14501.208967025,0
+GNMA.US,D,20170710,000000,45.8258,45.8258,45.6825,45.7771,14823.435748032,0
+GNMA.US,D,20170711,000000,45.7771,45.8069,45.6903,45.798,12101.071168317,0
+GNMA.US,D,20170712,000000,45.9136,45.9136,45.8159,45.8438,7201.4172178764,0
+GNMA.US,D,20170713,000000,45.9314,45.9314,45.7771,45.8538,9309.4428880103,0
+GNMA.US,D,20170714,000000,45.9952,45.9952,45.8538,45.8766,16326.156904313,0
+GNMA.US,D,20170717,000000,45.8846,45.9036,45.7671,45.797,31941.608011267,0
+GNMA.US,D,20170718,000000,45.9614,46.0132,45.8846,45.9036,15084.429402429,0
+GNMA.US,D,20170719,000000,45.9793,45.9793,45.8657,45.8846,50712.070871187,0
+GNMA.US,D,20170720,000000,45.9664,46.0301,45.9036,45.9614,52824.111828312,0
+GNMA.US,D,20170721,000000,45.8766,46.049,45.8766,45.9952,261256.65569542,0
+GNMA.US,D,20170724,000000,46.0679,46.0679,45.9813,46.0042,181822.23315779,0
+GNMA.US,D,20170725,000000,46.0042,46.0042,45.8608,45.8687,418800.45606375,0
+GNMA.US,D,20170726,000000,45.9235,45.9614,45.8258,45.9614,27052.996100052,0
+GNMA.US,D,20170727,000000,45.9862,45.9862,45.8538,45.9862,214579.94824992,0
+GNMA.US,D,20170728,000000,45.9862,45.9862,45.9235,45.9514,119641.49881932,0
+GNMA.US,D,20170731,000000,45.9414,45.9862,45.9414,45.9614,12942.273792875,0
+GNMA.US,D,20170801,000000,46.0391,46.0719,45.9136,46.0042,19778.299894595,0
+GNMA.US,D,20170802,000000,45.9235,46.0649,45.9235,46.0221,10207.863352186,0
+GNMA.US,D,20170803,000000,46.0779,46.0779,46.049,46.0679,13857.759226761,0
+GNMA.US,D,20170804,000000,46.049,46.0779,45.9693,46.0191,7788.6529402709,0
+GNMA.US,D,20170807,000000,46.0779,46.0809,45.9564,46.047,8592.7141601648,0
+GNMA.US,D,20170808,000000,45.9414,46.0391,45.9414,46.0002,16159.522494198,0
+GNMA.US,D,20170809,000000,46.0679,46.0779,45.9862,45.9862,8534.4924987992,0
+GNMA.US,D,20170810,000000,46.059,46.1078,46.0361,46.1078,7598.9306299588,0
+GNMA.US,D,20170811,000000,46.0979,46.1437,46.0141,46.0141,7057.8707079578,0
+GNMA.US,D,20170814,000000,45.9783,46.1137,45.9783,46.0301,12281.7590829,0
+GNMA.US,D,20170815,000000,46.0679,46.0679,45.9783,45.9952,11657.381955841,0
+GNMA.US,D,20170816,000000,46.0221,46.0939,46.0042,46.041,8163.0784521565,0
+GNMA.US,D,20170817,000000,46.0979,46.1805,46.0301,46.0679,15173.769537973,0
+GNMA.US,D,20170818,000000,46.1167,46.1635,46.0301,46.0679,8098.8338603048,0
+GNMA.US,D,20170821,000000,46.1257,46.1715,46.059,46.1665,8201.2236785685,0
+GNMA.US,D,20170822,000000,46.0979,46.1347,46.0649,46.1167,6769.7738663728,0
+GNMA.US,D,20170823,000000,46.1805,46.2094,46.1347,46.1745,6874.1713281318,0
+GNMA.US,D,20170824,000000,46.1078,46.1805,46.0979,46.1487,7111.073260585,0
+GNMA.US,D,20170825,000000,46.0979,46.1995,46.0979,46.1347,22537.805878974,0
+GNMA.US,D,20170828,000000,46.1527,46.1995,46.1477,46.1995,14059.527398045,0
+GNMA.US,D,20170829,000000,46.2094,46.2652,46.2094,46.2483,7857.916640861,0
+GNMA.US,D,20170830,000000,46.1805,46.2453,46.1547,46.1805,19027.441227328,0
+GNMA.US,D,20170831,000000,46.2811,46.2831,46.2193,46.2373,7076.9433211638,0
+GNMA.US,D,20170901,000000,46.2453,46.2801,46.1527,46.1715,22924.277251832,0
+GNMA.US,D,20170905,000000,46.321,46.4156,46.2801,46.4156,10762.976778655,0
+GNMA.US,D,20170906,000000,46.3768,46.3838,46.2333,46.2921,12296.816409114,0
+GNMA.US,D,20170907,000000,46.321,46.4246,46.2831,46.3956,10200.836599953,0
+GNMA.US,D,20170908,000000,46.4246,46.4246,46.31,46.3568,12085.010020353,0
+GNMA.US,D,20170911,000000,46.2921,46.2921,46.2104,46.2473,6647.3076131555,0
+GNMA.US,D,20170912,000000,46.2453,46.2921,46.2084,46.2831,17354.07037394,0
+GNMA.US,D,20170913,000000,46.2503,46.2821,46.2373,46.2552,5603.3329955654,0
+GNMA.US,D,20170914,000000,46.302,46.302,46.2293,46.2552,5219.8730879506,0
+GNMA.US,D,20170915,000000,46.2921,46.308,46.2831,46.2951,8764.3676790185,0
+GNMA.US,D,20170918,000000,46.302,46.312,46.1437,46.2124,23658.070949388,0
+GNMA.US,D,20170919,000000,46.2094,46.3468,46.1805,46.2652,6538.8948644058,0
+GNMA.US,D,20170920,000000,46.1905,46.302,46.1347,46.1437,18917.020835082,0
+GNMA.US,D,20170921,000000,46.321,46.321,46.1257,46.1347,10367.471010068,0
+GNMA.US,D,20170922,000000,46.2094,46.2552,46.0989,46.1715,8218.2886482791,0
+GNMA.US,D,20170925,000000,46.2921,46.2921,46.1735,46.2353,10612.403516503,0
+GNMA.US,D,20170926,000000,46.3768,46.3768,46.1725,46.302,5751.8986142225,0
+GNMA.US,D,20170927,000000,46.2831,46.2831,46.1615,46.2293,3770.3544842966,0
+GNMA.US,D,20170928,000000,46.2293,46.2552,46.1955,46.1995,2375.0422550175,0
+GNMA.US,D,20170929,000000,46.3768,46.3768,46.2243,46.2552,7020.7293032935,0
+GNMA.US,D,20171002,000000,46.3468,46.3468,46.1905,46.2453,10076.36270324,0
+GNMA.US,D,20171003,000000,46.3568,46.3568,46.2094,46.2293,16786.9110865,0
+GNMA.US,D,20171004,000000,46.3468,46.3568,46.2193,46.2453,14313.494300209,0
+GNMA.US,D,20171005,000000,46.2094,46.2652,46.1527,46.2303,5875.3686891874,0
+GNMA.US,D,20171006,000000,46.1805,46.1995,46.1078,46.1995,14385.769466042,0
+GNMA.US,D,20171009,000000,46.1715,46.2293,46.1547,46.1775,8547.5421815191,0
+GNMA.US,D,20171010,000000,46.2831,46.2831,46.1507,46.1625,10301.218774721,0
+GNMA.US,D,20171011,000000,46.2831,46.2831,46.1875,46.2183,8687.073404447,0
+GNMA.US,D,20171012,000000,46.2493,46.2821,46.1805,46.2652,12401.213870874,0
+GNMA.US,D,20171013,000000,46.2921,46.33,46.2831,46.311,8114.8950082678,0
+GNMA.US,D,20171016,000000,46.311,46.321,46.2652,46.2742,3536.4640170865,0
+GNMA.US,D,20171017,000000,46.1805,46.301,46.1805,46.2373,7746.4924268682,0
+GNMA.US,D,20171018,000000,46.2074,46.2652,46.1437,46.1625,15569.27530656,0
+GNMA.US,D,20171019,000000,46.1995,46.2453,46.1527,46.1905,20452.868109037,0
+GNMA.US,D,20171020,000000,46.1167,46.1995,46.0679,46.1078,17266.737881892,0
+GNMA.US,D,20171023,000000,46.1078,46.2293,46.0391,46.2293,13220.332416982,0
+GNMA.US,D,20171024,000000,46.1257,46.1527,46.1078,46.1347,10344.383109871,0
+GNMA.US,D,20171025,000000,46.1167,46.1527,46.0879,46.1527,9290.3702748043,0
+GNMA.US,D,20171026,000000,46.1078,46.1665,46.0281,46.049,4468.0105989362,0
+GNMA.US,D,20171027,000000,46.052,46.1477,46.049,46.05,10002.079893911,0
+GNMA.US,D,20171030,000000,46.2293,46.2453,46.0679,46.2193,18183.227137527,0
+GNMA.US,D,20171031,000000,46.2831,46.309,46.1815,46.2512,8770.3906095046,0
+GNMA.US,D,20171101,000000,46.2453,46.2971,46.2413,46.2552,9307.4352445149,0
+GNMA.US,D,20171102,000000,46.311,46.311,46.1905,46.2652,8012.5051900041,0
+GNMA.US,D,20171103,000000,46.302,46.329,46.2193,46.2293,13189.213942804,0
+GNMA.US,D,20171106,000000,46.302,46.3568,46.2552,46.33,5923.5521330762,0
+GNMA.US,D,20171107,000000,46.3389,46.3778,46.2831,46.3568,34029.557246447,0
+GNMA.US,D,20171108,000000,46.2373,46.3349,46.2193,46.2742,17258.707307911,0
+GNMA.US,D,20171109,000000,46.1347,46.302,46.1347,46.2373,13051.690363372,0
+GNMA.US,D,20171110,000000,46.2293,46.2293,46.1257,46.1347,8839.6543100948,0
+GNMA.US,D,20171113,000000,46.049,46.1905,46.049,46.1407,6670.3955133522,0
+GNMA.US,D,20171114,000000,46.1167,46.2164,46.1167,46.2054,28434.254824863,0
+GNMA.US,D,20171115,000000,46.1805,46.2831,46.1805,46.2742,4406.7774723275,0
+GNMA.US,D,20171116,000000,46.311,46.311,46.2293,46.2453,9743.0938830093,0
+GNMA.US,D,20171117,000000,46.321,46.321,46.2104,46.2104,9797.3002573841,0
+GNMA.US,D,20171120,000000,46.2483,46.2483,46.1625,46.1995,11303.032878908,0
+GNMA.US,D,20171121,000000,46.1995,46.2373,46.1655,46.2094,8075.7459601081,0
+GNMA.US,D,20171122,000000,46.2831,46.2921,46.1905,46.2921,7724.4083484192,0
+GNMA.US,D,20171124,000000,46.2921,46.302,46.2193,46.2193,3976.1379425716,0
+GNMA.US,D,20171127,000000,46.1805,46.302,46.1805,46.2642,6529.8604686766,0
+GNMA.US,D,20171128,000000,46.3468,46.3468,46.2193,46.2552,13017.56042395,0
+GNMA.US,D,20171129,000000,46.1347,46.2742,46.1347,46.2473,18265.540520836,0
+GNMA.US,D,20171130,000000,46.2552,46.2552,46.1347,46.1347,6084.1636127055,0
+GNMA.US,D,20171201,000000,46.0779,46.2742,46.0779,46.1995,6597.1165257714,0
+GNMA.US,D,20171204,000000,46.1078,46.2712,46.1078,46.1995,12707.379503916,0
+GNMA.US,D,20171205,000000,46.1527,46.2652,46.1527,46.2652,17300.867821314,0
+GNMA.US,D,20171206,000000,46.3678,46.3678,46.2921,46.302,5184.7393267817,0
+GNMA.US,D,20171207,000000,46.2293,46.3568,46.2293,46.321,22657.260666949,0
+GNMA.US,D,20171208,000000,46.1905,46.321,46.1905,46.2582,10146.630225578,0
+GNMA.US,D,20171211,000000,46.1905,46.2821,46.1905,46.2094,12367.083931452,0
+GNMA.US,D,20171212,000000,46.2453,46.2453,46.1347,46.2173,12060.918298408,0
+GNMA.US,D,20171213,000000,46.2921,46.2921,46.0639,46.2094,13035.629215408,0
+GNMA.US,D,20171214,000000,46.1905,46.311,46.1715,46.2841,11683.48132128,0
+GNMA.US,D,20171215,000000,46.33,46.3478,46.2552,46.3478,8597.7332689032,0
+GNMA.US,D,20171218,000000,46.311,46.321,46.2193,46.2413,12765.601165282,0
+GNMA.US,D,20171219,000000,46.2781,46.2781,46.0979,46.1008,50025.456795772,0
+GNMA.US,D,20171220,000000,46.0291,46.1625,46.0291,46.0391,10012.118111388,0
+GNMA.US,D,20171221,000000,46.0391,46.1527,46.0391,46.1527,30408.772202555,0
+GNMA.US,D,20171222,000000,46.1527,46.1527,46.049,46.1167,9821.3919793285,0
+GNMA.US,D,20171226,000000,45.9922,46.1625,45.9832,46.1167,16919.415557194,0
+GNMA.US,D,20171227,000000,46.049,46.1905,46.0291,46.1805,22110.177814461,0
+GNMA.US,D,20171228,000000,46.1715,46.2373,46.1167,46.1715,33405.180119388,0
+GNMA.US,D,20171229,000000,46.1167,46.2333,46.1167,46.1347,19131.838689086,0
+GNMA.US,D,20180102,000000,46.0979,46.2532,46.0889,46.1625,38320.89521779,0
+GNMA.US,D,20180103,000000,46.1437,46.2453,46.1177,46.1257,11604.179403213,0
+GNMA.US,D,20180104,000000,46.1257,46.2293,46.1167,46.1257,12065.937407147,0
+GNMA.US,D,20180105,000000,46.2193,46.2193,46.1167,46.1715,11189.60102142,0
+GNMA.US,D,20180108,000000,46.1167,46.1805,46.061,46.1347,19595.604336516,0
+GNMA.US,D,20180109,000000,46.0112,46.0679,45.9763,45.9922,24895.783164281,0
+GNMA.US,D,20180110,000000,45.8816,45.9922,45.8816,45.9763,22819.879790073,0
+GNMA.US,D,20180111,000000,45.9922,46.0979,45.9673,45.9922,55482.231816176,0
+GNMA.US,D,20180112,000000,45.9484,46.0261,45.9484,45.9763,22822.891255316,0
+GNMA.US,D,20180116,000000,46.0291,46.0879,45.9763,45.9922,49052.753522267,0
+GNMA.US,D,20180117,000000,45.9763,46.0391,45.9384,45.9683,26900.415194404,0
+GNMA.US,D,20180118,000000,45.8657,45.9584,45.8398,45.8398,28897.016650545,0
+GNMA.US,D,20180119,000000,45.8498,45.9484,45.8219,45.8219,13605.799968093,0
+GNMA.US,D,20180122,000000,45.9096,45.9364,45.7631,45.783,18617.881954273,0
+GNMA.US,D,20180123,000000,45.7731,45.9096,45.7631,45.8318,15908.567057277,0
+GNMA.US,D,20180124,000000,45.7432,45.8318,45.7432,45.8219,33688.257852235,0
+GNMA.US,D,20180125,000000,45.7631,45.9196,45.7133,45.8129,31165.653800308,0
+GNMA.US,D,20180126,000000,45.793,45.8588,45.7432,45.7531,14878.645944155,0
+GNMA.US,D,20180129,000000,45.6495,45.7233,45.6207,45.6306,27948.405098985,0
+GNMA.US,D,20180130,000000,45.6395,45.7731,45.5629,45.5728,11960.53612364,0
+GNMA.US,D,20180131,000000,45.6675,45.6943,45.5728,45.6207,22081.066983778,0
+GNMA.US,D,20180201,000000,45.6207,45.7133,45.4812,45.4892,20770.075781305,0
+GNMA.US,D,20180202,000000,45.3806,45.5051,45.3706,45.4104,32098.204203905,0
+GNMA.US,D,20180205,000000,45.3606,45.523,45.2301,45.4004,37478.688771485,0
+GNMA.US,D,20180206,000000,45.4812,45.5131,45.2929,45.4981,1045968.207581,0
+GNMA.US,D,20180207,000000,45.5629,45.5629,45.3636,45.4104,13554.605058961,0
+GNMA.US,D,20180208,000000,45.1823,45.4294,45.1723,45.2969,269001.14047879,0
+GNMA.US,D,20180209,000000,45.2301,45.4004,45.2211,45.2301,1027356.3485572,0
+GNMA.US,D,20180212,000000,45.2301,45.3019,45.2221,45.2471,12656.184594785,0
+GNMA.US,D,20180213,000000,45.2381,45.3118,45.2122,45.2471,49435.209608135,0
+GNMA.US,D,20180214,000000,45.2122,45.3019,45.1365,45.1435,24250.325780521,0
+GNMA.US,D,20180215,000000,45.1086,45.264,45.0429,45.2451,57246.950448602,0
+GNMA.US,D,20180216,000000,45.2023,45.2929,45.1525,45.2929,22390.244082065,0
+GNMA.US,D,20180220,000000,45.1624,45.2919,45.1435,45.258,22023.849144161,0
+GNMA.US,D,20180221,000000,45.1624,45.3009,45.1175,45.1863,10410.635345218,0
+GNMA.US,D,20180222,000000,45.0697,45.1723,45.0359,45.1475,25407.732255599,0
+GNMA.US,D,20180223,000000,45.1723,45.3118,45.1365,45.1823,11877.218918583,0
+GNMA.US,D,20180226,000000,45.2023,45.3308,45.2023,45.2023,17789.729012435,0
+GNMA.US,D,20180227,000000,45.2301,45.274,45.0747,45.0897,13843.705722294,0
+GNMA.US,D,20180228,000000,45.1275,45.2551,45.1275,45.2381,9565.4174336694,0
+GNMA.US,D,20180301,000000,45.3427,45.3427,45.1624,45.3019,20068.404379675,0
+GNMA.US,D,20180302,000000,45.3318,45.3407,45.0797,45.2211,10404.612414733,0
+GNMA.US,D,20180305,000000,45.2929,45.2929,45.1435,45.1624,18089.871714992,0
+GNMA.US,D,20180306,000000,45.1525,45.2471,45.0697,45.1923,15710.814172984,0
+GNMA.US,D,20180307,000000,45.3118,45.3118,45.1086,45.1086,8718.1918786251,0
+GNMA.US,D,20180308,000000,45.1086,45.2551,45.1086,45.2551,17715.446203106,0
+GNMA.US,D,20180309,000000,45.1723,45.2531,45.1275,45.2301,5278.0947493162,0
+GNMA.US,D,20180312,000000,45.1624,45.3906,45.1624,45.3308,14160.913394561,0
+GNMA.US,D,20180313,000000,45.2929,45.3407,45.1923,45.3407,20296.271916398,0
+GNMA.US,D,20180314,000000,45.3019,45.4464,45.2471,45.4424,8559.5880424913,0
+GNMA.US,D,20180315,000000,45.3308,45.4543,45.2381,45.4184,5803.0935233543,0
+GNMA.US,D,20180316,000000,45.3308,45.4374,45.2899,45.4004,5267.0527100917,0
+GNMA.US,D,20180319,000000,45.2211,45.4004,45.2023,45.2381,15589.351741514,0
+GNMA.US,D,20180320,000000,45.2381,45.4004,45.1723,45.3268,41000.095462357,0
+GNMA.US,D,20180321,000000,45.1923,45.3407,45.1475,45.3407,4956.8717900577,0
+GNMA.US,D,20180322,000000,45.274,45.4004,45.2471,45.3118,21815.054220643,0
+GNMA.US,D,20180323,000000,45.264,45.4652,45.264,45.4284,22402.289943037,0
+GNMA.US,D,20180326,000000,45.3218,45.4374,45.2301,45.4104,36161.674638526,0
+GNMA.US,D,20180327,000000,45.3906,45.4991,45.3019,45.4991,42492.778401161,0
+GNMA.US,D,20180328,000000,45.4922,45.5539,45.3507,45.3507,7980.3828940783,0
+GNMA.US,D,20180329,000000,45.4434,45.6007,45.4284,45.4832,5242.9609881473,0
+GNMA.US,D,20180402,000000,45.4652,45.6585,45.4184,45.4652,14617.652289757,0
+GNMA.US,D,20180403,000000,45.5001,45.6027,45.3706,45.4004,13360.867461658,0
+GNMA.US,D,20180404,000000,45.4732,45.5947,45.4374,45.4374,16218.747977311,0
+GNMA.US,D,20180405,000000,45.4732,45.5569,45.4104,45.4234,7409.2083196468,0
+GNMA.US,D,20180406,000000,45.4732,45.6316,45.4562,45.6316,13709.193608104,0
+GNMA.US,D,20180409,000000,45.4652,45.5838,45.3716,45.514,9820.3881575808,0
+GNMA.US,D,20180410,000000,45.4902,45.9614,45.4184,45.529,12053.891546175,0
+GNMA.US,D,20180411,000000,45.8069,45.8069,45.4732,45.4902,3912.8971724676,0
+GNMA.US,D,20180412,000000,45.4991,45.4991,45.4374,45.4464,8390.9459888805,0
+GNMA.US,D,20180413,000000,45.4004,45.4772,45.4004,45.4652,8036.5969119485,0
+GNMA.US,D,20180416,000000,45.4892,45.5838,45.4244,45.5838,7303.8070361401,0
+GNMA.US,D,20180417,000000,45.524,45.6405,45.524,45.6405,4832.397893345,0
+GNMA.US,D,20180418,000000,45.4464,45.5937,45.4004,45.4104,14440.979662164,0
+GNMA.US,D,20180419,000000,45.4384,45.4384,45.3806,45.3806,7293.7688186632,0
+GNMA.US,D,20180420,000000,45.4004,45.4154,45.2551,45.3019,9066.5180250711,0
+GNMA.US,D,20180423,000000,45.2501,45.2839,45.1435,45.1713,19313.530425417,0
+GNMA.US,D,20180424,000000,45.0887,45.3706,45.0787,45.3696,12392.179475145,0
+GNMA.US,D,20180425,000000,45.1076,45.2551,45.0618,45.1245,7988.4134680597,0
+GNMA.US,D,20180426,000000,45.2511,45.2521,45.0468,45.0688,6887.2210108517,0
+GNMA.US,D,20180427,000000,45.1813,45.3507,45.0887,45.2551,33414.214515117,0
+GNMA.US,D,20180430,000000,45.3507,45.4004,45.2371,45.2371,5886.4107284119,0
+GNMA.US,D,20180501,000000,45.2929,45.3606,45.2461,45.3576,10524.067202707,0
+GNMA.US,D,20180502,000000,45.264,45.3507,45.2461,45.2461,7449.3611895541,0
+GNMA.US,D,20180503,000000,45.3806,45.4284,45.2929,45.3806,9775.2161789351,0
+GNMA.US,D,20180504,000000,45.4374,45.4374,45.264,45.274,6192.5763614552,0
+GNMA.US,D,20180507,000000,45.3806,45.3956,45.2929,45.3068,4998.0284817127,0
+GNMA.US,D,20180508,000000,45.3019,45.4652,45.2461,45.2929,9350.5995796653,0
+GNMA.US,D,20180509,000000,45.2112,45.3606,45.1713,45.1913,19830.498625473,0
+GNMA.US,D,20180510,000000,45.3308,45.3507,45.2202,45.2461,6029.9572383306,0
+GNMA.US,D,20180511,000000,45.3118,45.3497,45.2909,45.3218,3056.6372216941,0
+GNMA.US,D,20180514,000000,45.3019,45.4104,45.2371,45.3906,4784.2144494562,0
+GNMA.US,D,20180515,000000,45.2371,45.261,45.1713,45.1713,5342.3393411679,0
+GNMA.US,D,20180516,000000,45.2112,45.2112,45.0319,45.1315,5959.6897159928,0
+GNMA.US,D,20180517,000000,45.0598,45.1156,44.9742,45.0468,4716.9583923615,0
+GNMA.US,D,20180518,000000,45.0887,45.2142,45.0219,45.0787,4916.7189201504,0
+GNMA.US,D,20180521,000000,45.0887,45.1743,45.0608,45.0987,7127.1344085479,0
+GNMA.US,D,20180522,000000,45.1165,45.1813,45.0688,45.1076,7938.2223806756,0
+GNMA.US,D,20180523,000000,45.1813,45.529,45.0319,45.26,14571.476489363,0
+GNMA.US,D,20180524,000000,45.2112,45.4274,45.1913,45.3507,5511.9852165263,0
+GNMA.US,D,20180525,000000,45.2371,45.4742,45.2371,45.4662,17389.204135109,0
+GNMA.US,D,20180529,000000,45.515,45.6595,45.4284,45.6415,16893.316191754,0
+GNMA.US,D,20180530,000000,45.5649,45.6953,45.535,45.6227,17288.821960341,0
+GNMA.US,D,20180531,000000,45.5848,45.7362,45.5549,45.7362,5001.0399469557,0
+GNMA.US,D,20180601,000000,45.6037,45.6137,45.4364,45.4872,5666.5737656694,0
+GNMA.US,D,20180604,000000,45.4812,45.5848,45.4812,45.5021,3053.6257564511,0
+GNMA.US,D,20180605,000000,45.4991,45.5808,45.4274,45.4652,5345.3508064109,0
+GNMA.US,D,20180606,000000,45.3995,45.525,45.3995,45.4493,4964.9023640391,0
+GNMA.US,D,20180607,000000,45.3108,45.4812,45.2929,45.4812,7171.3025654459,0
+GNMA.US,D,20180608,000000,45.4562,45.4981,45.3596,45.3946,17127.206658964,0
+GNMA.US,D,20180611,000000,45.2929,45.4384,45.2371,45.4384,18579.736727861,0
+GNMA.US,D,20180612,000000,45.3208,45.4652,45.3108,45.4264,7225.5089398208,0
+GNMA.US,D,20180613,000000,45.4144,45.4732,45.3158,45.3158,4587.4653869104,0
+GNMA.US,D,20180614,000000,45.2929,45.4464,45.2929,45.4364,3605.7277176766,0
+GNMA.US,D,20180615,000000,45.5001,45.5758,45.4174,45.4174,5199.7966529969,0
+GNMA.US,D,20180618,000000,45.5061,45.6227,45.4294,45.5549,5796.0667711205,0
+GNMA.US,D,20180619,000000,45.6415,45.6415,45.5061,45.525,6339.1343366169,0
+GNMA.US,D,20180620,000000,45.6505,45.6505,45.5061,45.526,6691.4757700536,0
+GNMA.US,D,20180621,000000,45.535,45.6326,45.4274,45.5429,29717.139018402,0
+GNMA.US,D,20180622,000000,45.5499,45.6595,45.4562,45.4562,25651.660940287,0
+GNMA.US,D,20180625,000000,45.5748,45.6237,45.4732,45.5061,7326.8949363368,0
+GNMA.US,D,20180626,000000,45.525,45.6326,45.4812,45.6227,5327.2820149526,0
+GNMA.US,D,20180627,000000,45.6237,45.7362,45.5639,45.7362,7946.2529546571,0
+GNMA.US,D,20180628,000000,45.6326,45.7133,45.5459,45.5549,8404.9994933481,0
+GNMA.US,D,20180629,000000,45.6137,45.7003,45.4991,45.5798,9292.3779182997,0
+GNMA.US,D,20180702,000000,45.6505,45.7462,45.535,45.6884,7188.3675351565,0
+GNMA.US,D,20180703,000000,45.6795,45.8159,45.5131,45.7761,20078.442597152,0
+GNMA.US,D,20180705,000000,45.796,45.796,45.5947,45.5947,20276.195481445,0
+GNMA.US,D,20180706,000000,45.6037,45.7761,45.6037,45.7761,7047.8324904809,0
+GNMA.US,D,20180709,000000,45.6595,45.7661,45.6227,45.7263,5898.4565893841,0
+GNMA.US,D,20180710,000000,45.7163,45.7263,45.6933,45.7163,24740.19079339,0
+GNMA.US,D,20180711,000000,45.7053,45.786,45.6625,45.7501,4480.0564599083,0
+GNMA.US,D,20180712,000000,45.6963,45.796,45.6695,45.7362,10476.887580565,0
+GNMA.US,D,20180713,000000,45.7761,45.8408,45.7362,45.7362,2312.8053066612,0
+GNMA.US,D,20180716,000000,45.7761,45.8468,45.6795,45.8468,3707.1137141926,0
+GNMA.US,D,20180717,000000,45.7561,45.8428,45.7163,45.7412,7348.9790147858,0
+GNMA.US,D,20180718,000000,45.7561,45.8328,45.6844,45.6844,7526.6554641256,0
+GNMA.US,D,20180719,000000,45.7661,45.9156,45.6963,45.9156,8647.9243562873,0
+GNMA.US,D,20180720,000000,45.8388,45.8786,45.7063,45.7481,2854.8690504099,0
+GNMA.US,D,20180723,000000,45.7063,45.7063,45.6326,45.6695,3306.5888368671,0
+GNMA.US,D,20180724,000000,45.5748,45.6515,45.535,45.5649,9383.7256973388,0
+GNMA.US,D,20180725,000000,45.6705,45.783,45.5947,45.6983,7636.0720346231,0
+GNMA.US,D,20180726,000000,45.6037,45.786,45.6037,45.6137,8342.7625449918,0
+GNMA.US,D,20180727,000000,45.7013,45.7013,45.5848,45.6137,5776.9941579145,0
+GNMA.US,D,20180730,000000,45.5699,45.7163,45.5629,45.6963,6235.7406966056,0
+GNMA.US,D,20180731,000000,45.6795,45.806,45.6326,45.6415,5815.1393843265,0
+GNMA.US,D,20180801,000000,45.6137,45.7761,45.6137,45.7761,4867.5316545139,0
+GNMA.US,D,20180802,000000,45.6037,45.6884,45.525,45.6297,7205.4325048671,0
+GNMA.US,D,20180803,000000,45.6415,45.806,45.6415,45.7372,6921.3509502729,0
+GNMA.US,D,20180806,000000,45.6884,45.8249,45.6415,45.806,18658.03482418,0
+GNMA.US,D,20180807,000000,45.7013,45.7581,45.6237,45.6415,2972.3161948888,0
+GNMA.US,D,20180808,000000,45.7163,45.7561,45.5947,45.6655,5536.0769384707,0
+GNMA.US,D,20180809,000000,45.6505,45.8438,45.6505,45.8438,4702.9048878939,0
+GNMA.US,D,20180810,000000,45.786,45.8648,45.7362,45.8648,4392.7239678599,0
+GNMA.US,D,20180813,000000,45.9654,45.9654,45.7581,45.8746,11638.309342635,0
+GNMA.US,D,20180814,000000,45.796,45.8438,45.7163,45.7611,5486.8896728342,0
+GNMA.US,D,20180815,000000,45.7362,45.9354,45.7362,45.9354,5590.2833128455,0
+GNMA.US,D,20180816,000000,45.8746,45.9544,45.786,45.787,5207.8272269784,0
+GNMA.US,D,20180817,000000,45.8249,45.9166,45.7761,45.786,6869.1522193934,0
+GNMA.US,D,20180820,000000,45.8159,45.9654,45.786,45.8786,4886.6042677199,0
+GNMA.US,D,20180821,000000,45.8268,45.9244,45.6785,45.8109,7688.2707655026,0
+GNMA.US,D,20180822,000000,45.8966,45.9654,45.8608,45.8786,6485.6923117786,0
+GNMA.US,D,20180823,000000,45.8348,46.0191,45.8348,45.8538,11952.505549659,0
+GNMA.US,D,20180824,000000,45.8628,45.9912,45.8628,45.9016,17023.813018953,0
+GNMA.US,D,20180827,000000,45.9006,46.0191,45.8249,45.8906,12469.473749716,0
+GNMA.US,D,20180828,000000,45.8438,45.9813,45.8438,45.9006,10232.958895879,0
+GNMA.US,D,20180829,000000,45.9454,45.9554,45.7661,45.8099,5155.6284960989,0
+GNMA.US,D,20180830,000000,45.8348,45.9076,45.8249,45.8608,12747.532373824,0
+GNMA.US,D,20180831,000000,45.786,45.9654,45.786,45.8628,8576.6530122019,0
+GNMA.US,D,20180904,000000,45.8348,45.8776,45.7761,45.7761,13028.602463175,0
+GNMA.US,D,20180905,000000,45.7661,45.9454,45.7422,45.7422,6140.3776305757,0
+GNMA.US,D,20180906,000000,45.796,45.9813,45.796,45.9654,10916.56150605,0
+GNMA.US,D,20180907,000000,45.8876,45.9066,45.786,45.786,1531.831986964,0
+GNMA.US,D,20180910,000000,45.7561,45.7661,45.6795,45.7263,4109.6462350134,0
+GNMA.US,D,20180911,000000,45.786,45.8348,45.6585,45.6825,4751.0883317827,0
+GNMA.US,D,20180912,000000,45.6595,45.8618,45.6595,45.6884,3358.7875677467,0
+GNMA.US,D,20180913,000000,45.6963,45.8588,45.6884,45.6963,13364.882748649,0
+GNMA.US,D,20180914,000000,45.7362,45.8438,45.6425,45.7711,10663.598425635,0
+GNMA.US,D,20180917,000000,45.6884,45.6884,45.6217,45.6257,3876.759589551,0
+GNMA.US,D,20180918,000000,45.6505,45.6884,45.4892,45.4892,3693.060209725,0
+GNMA.US,D,20180919,000000,45.4981,45.4981,45.4552,45.4981,3545.4984128157,0
+GNMA.US,D,20180920,000000,45.3876,45.4981,45.3876,45.4802,7857.916640861,0
+GNMA.US,D,20180921,000000,45.4981,45.6475,45.4722,45.5858,6295.9700014665,0
+GNMA.US,D,20180924,000000,45.534,45.6943,45.4892,45.5579,12242.610034739,0
+GNMA.US,D,20180925,000000,45.4642,45.6595,45.4164,45.535,9105.6670732307,0
+GNMA.US,D,20180926,000000,45.4981,45.5539,45.4981,45.5439,5722.7877835397,0
+GNMA.US,D,20180927,000000,45.5439,45.6405,45.5439,45.6227,7918.1459457219,0
+GNMA.US,D,20180928,000000,45.6316,45.7561,45.534,45.6695,36141.598203572,0
+GNMA.US,D,20181001,000000,45.5838,45.7412,45.514,45.6695,25981.918295274,0
+GNMA.US,D,20181002,000000,45.6027,45.7462,45.6027,45.7193,9386.7371625819,0
+GNMA.US,D,20181003,000000,45.5738,45.7063,45.4084,45.4084,10899.49653634,0
+GNMA.US,D,20181004,000000,45.2789,45.6695,45.269,45.3268,32325.067918882,0
+GNMA.US,D,20181005,000000,45.2241,45.2291,45.1205,45.1455,10375.501584049,0
+GNMA.US,D,20181008,000000,45.015,45.2371,45.005,45.1853,15140.6434203,0
+GNMA.US,D,20181009,000000,45.1953,45.2501,45.1205,45.2501,8608.7753081277,0
+GNMA.US,D,20181010,000000,45.1385,45.8608,45.1385,45.3288,49618.908987961,0
+GNMA.US,D,20181011,000000,45.3368,45.4444,45.2331,45.4074,11277.937335216,0
+GNMA.US,D,20181012,000000,45.3666,45.4632,45.3368,45.4632,4579.4348129289,0
+GNMA.US,D,20181015,000000,45.4154,45.4154,45.2829,45.3268,2658.1199878641,0
+GNMA.US,D,20181016,000000,45.263,45.3268,45.2421,45.2889,6741.6668574377,0
+GNMA.US,D,20181017,000000,45.3746,45.4064,45.2331,45.2331,8150.0287694367,0
+GNMA.US,D,20181018,000000,45.3128,45.3128,45.1673,45.269,1941.3912600185,0
+GNMA.US,D,20181019,000000,45.3368,45.3368,45.1953,45.2053,8149.024947689,0
+GNMA.US,D,20181022,000000,45.2889,45.3168,45.1853,45.1853,2372.0307897745,0
+GNMA.US,D,20181023,000000,45.2411,45.3836,45.2411,45.2949,2249.5645365572,0
+GNMA.US,D,20181024,000000,45.4632,45.4632,45.3377,45.3965,2944.2091859537,0
+GNMA.US,D,20181025,000000,45.3666,45.4444,45.3068,45.3776,7551.7510078177,0
+GNMA.US,D,20181026,000000,45.3467,45.5439,45.3467,45.4284,13623.868759551,0
+GNMA.US,D,20181029,000000,45.3866,45.5061,45.3866,45.3866,3253.38628424,0
+GNMA.US,D,20181030,000000,45.4722,45.4722,45.3268,45.4214,5385.5036763182,0
+GNMA.US,D,20181031,000000,45.3766,45.3766,45.3068,45.3068,9326.5078577209,0
+GNMA.US,D,20181101,000000,45.2501,45.3965,45.2501,45.3566,6169.4884612585,0
+GNMA.US,D,20181102,000000,45.2411,45.2829,45.2013,45.2291,3131.9238527703,0
+GNMA.US,D,20181105,000000,45.1106,45.1753,45.0618,45.0907,9526.2683855098,0
+GNMA.US,D,20181106,000000,45.1106,45.1953,45.0707,45.1375,7471.4452680031,0
+GNMA.US,D,20181107,000000,45.1653,45.2271,45.1555,45.1643,56119.658625954,0
+GNMA.US,D,20181108,000000,45.2132,45.2132,45.1295,45.1385,6623.2158912111,0
+GNMA.US,D,20181109,000000,45.1953,45.2142,45.1305,45.1575,5616.3826782853,0
+GNMA.US,D,20181112,000000,45.2142,45.2969,45.2142,45.2241,3164.0461486962,0
+GNMA.US,D,20181113,000000,45.3068,45.3358,45.2411,45.2849,3366.8181417281,0
+GNMA.US,D,20181114,000000,45.1653,45.3965,45.1653,45.3616,6628.2349999495,0
+GNMA.US,D,20181115,000000,45.4064,45.4802,45.0429,45.3666,7732.4389224006,0
+GNMA.US,D,20181116,000000,45.4154,45.4722,45.3995,45.4722,5474.843811862,0
+GNMA.US,D,20181119,000000,45.8816,46.5322,45.5649,45.5659,8693.0963349331,0
+GNMA.US,D,20181120,000000,45.4951,45.5649,45.4552,45.4951,12711.394790908,0
+GNMA.US,D,20181121,000000,45.4672,45.516,45.4672,45.515,2864.9072678867,0
+GNMA.US,D,20181123,000000,45.5649,45.5848,45.5041,45.5041,1938.3797947755,0
+GNMA.US,D,20181126,000000,45.6037,45.6037,45.4254,45.4692,7278.711492448,0
+GNMA.US,D,20181127,000000,45.4722,45.5459,45.4722,45.515,8480.2861244243,0
+GNMA.US,D,20181128,000000,45.5947,45.6705,45.5449,45.5848,26083.30429179,0
+GNMA.US,D,20181129,000000,45.6515,46.4614,45.6515,45.6605,29172.06380941,0
+GNMA.US,D,20181130,000000,45.6705,45.7073,45.6227,45.6227,6726.6095312225,0
+GNMA.US,D,20181203,000000,45.797,45.8169,45.7073,45.8069,10749.927095935,0
+GNMA.US,D,20181204,000000,45.8069,45.9594,45.8069,45.9205,42416.487948336,0
+GNMA.US,D,20181206,000000,45.8916,46.0769,45.8916,45.9514,20557.265570796,0
+GNMA.US,D,20181207,000000,45.9294,46.0919,45.9294,46.0371,6061.0757125088,0
+GNMA.US,D,20181210,000000,46.042,46.1117,45.9852,46.052,30804.277971142,0
+GNMA.US,D,20181211,000000,46.052,46.1297,46.0141,46.061,17309.902217043,0
+GNMA.US,D,20181212,000000,46.2821,46.2821,45.9952,46.0141,5928.5712418146,0
+GNMA.US,D,20181213,000000,46.0789,46.1018,45.9852,45.9852,10797.106718076,0
+GNMA.US,D,20181214,000000,46.1477,46.1477,45.9733,46.0261,32318.041166647,0
+GNMA.US,D,20181217,000000,46.0052,46.1566,46.0052,46.1566,19795.364864305,0
+GNMA.US,D,20181218,000000,46.1665,46.2154,46.1018,46.2025,21053.153514152,0
+GNMA.US,D,20181219,000000,46.2263,46.3598,46.2064,46.3359,13396.001222826,0
+GNMA.US,D,20181220,000000,46.4286,46.4286,46.2532,46.311,27318.00504144,0
+GNMA.US,D,20181221,000000,46.311,46.3498,46.2433,46.3349,2744.4486581648,0
+GNMA.US,D,20181224,000000,46.4086,46.4086,46.2632,46.311,6691.4757700536,0
+GNMA.US,D,20181226,000000,46.4186,46.4186,46.2263,46.2353,353083.2577082,0
+GNMA.US,D,20181227,000000,46.2064,46.3798,46.2064,46.311,519630.33533149,0
+GNMA.US,D,20181228,000000,46.3399,46.4475,46.3399,46.4475,13699.155390627,0
+GNMA.US,D,20181231,000000,46.4764,46.5501,46.4096,46.5222,666256.57037203,0
+GNMA.US,D,20190102,000000,46.5222,46.579,46.4943,46.5122,209316.91082682,0
+GNMA.US,D,20190103,000000,46.579,46.7593,46.5332,46.7254,34062.683364121,0
+GNMA.US,D,20190104,000000,46.6337,46.6816,46.5879,46.6059,30642.662669765,0
+GNMA.US,D,20190107,000000,46.6826,46.6826,46.6059,46.6059,22931.304004066,0
+GNMA.US,D,20190108,000000,46.579,46.6039,46.5282,46.5601,11380.32715348,0
+GNMA.US,D,20190109,000000,46.5033,46.576,46.4854,46.5322,8438.1256110216,0
+GNMA.US,D,20190110,000000,46.5122,46.5322,46.4764,46.4943,8014.5128334995,0
+GNMA.US,D,20190111,000000,46.5661,46.6059,46.5421,46.574,3044.5913607219,0
+GNMA.US,D,20190114,000000,46.6437,46.6437,46.5601,46.577,11510.823980678,0
+GNMA.US,D,20190115,000000,46.6387,46.6387,46.57,46.579,13138.019033672,0
+GNMA.US,D,20190116,000000,46.6337,46.6337,46.5222,46.579,26765.903080215,0
+GNMA.US,D,20190117,000000,46.57,46.6179,46.4854,46.4943,19033.464157814,0
+GNMA.US,D,20190118,000000,46.5531,46.6337,46.4764,46.579,56605.508351833,0
+GNMA.US,D,20190122,000000,46.5222,46.571,46.4854,46.5391,12971.384623557,0
+GNMA.US,D,20190123,000000,46.5601,46.5929,46.4764,46.5322,25532.206152312,0
+GNMA.US,D,20190124,000000,46.5969,46.6387,46.58,46.6149,7536.6936816025,0
+GNMA.US,D,20190125,000000,46.5511,46.5969,46.5232,46.5969,7920.1535892173,0
+GNMA.US,D,20190128,000000,46.5879,46.6149,46.5222,46.5601,10102.46206868,0
+GNMA.US,D,20190129,000000,46.5879,46.7404,46.5879,46.7404,27603.090417781,0
+GNMA.US,D,20190130,000000,46.6915,46.7782,46.6337,46.7304,15416.694400912,0
+GNMA.US,D,20190131,000000,46.7782,46.9346,46.7782,46.9246,13028.602463175,0
+GNMA.US,D,20190201,000000,46.9147,46.9147,46.7493,46.7782,26725.750210307,0
+GNMA.US,D,20190204,000000,46.6627,46.7294,46.6249,46.6816,10644.525812429,0
+GNMA.US,D,20190205,000000,46.7364,46.7972,46.7095,46.7782,10961.733484696,0
+GNMA.US,D,20190206,000000,46.845,46.855,46.7952,46.855,6456.5814810958,0
+GNMA.US,D,20190207,000000,46.855,46.8908,46.835,46.8748,16736.719999116,0
+GNMA.US,D,20190208,000000,46.857,46.9147,46.855,46.855,29835.589984628,0
+GNMA.US,D,20190211,000000,46.855,46.8948,46.826,46.849,14077.596189504,0
+GNMA.US,D,20190212,000000,46.845,46.8748,46.832,46.8748,4595.4959608919,0
+GNMA.US,D,20190213,000000,46.8161,46.855,46.7593,46.826,11347.201035807,0
+GNMA.US,D,20190214,000000,46.8948,46.8948,46.8071,46.8649,5032.1584211339,0
+GNMA.US,D,20190215,000000,46.9147,46.9446,46.855,46.9446,8537.5039640422,0
+GNMA.US,D,20190219,000000,47.5045,47.5045,46.8649,46.9715,29308.583567094,0
+GNMA.US,D,20190220,000000,47.0941,47.0941,46.9346,46.9346,11725.641834683,0
+GNMA.US,D,20190221,000000,47.0193,47.0193,46.9147,46.9645,20015.201827047,0
+GNMA.US,D,20190222,000000,46.9048,47.0283,46.8898,46.9914,7113.0809040803,0
+GNMA.US,D,20190225,000000,46.9446,46.9446,46.855,46.8948,93437.735917811,0
+GNMA.US,D,20190226,000000,46.855,46.9546,46.855,46.9376,17013.774801476,0
+GNMA.US,D,20190227,000000,46.855,46.9705,46.855,46.9366,5116.4794479392,0
+GNMA.US,D,20190228,000000,46.9346,46.9346,46.8649,46.8708,12658.19223828,0
+GNMA.US,D,20190301,000000,46.9446,46.9446,46.7493,46.826,12104.082633559,0
+GNMA.US,D,20190304,000000,46.7683,46.8948,46.7683,46.8748,14143.848424851,0
+GNMA.US,D,20190305,000000,46.842,46.9048,46.829,46.9048,6415.4247894408,0
+GNMA.US,D,20190306,000000,46.835,46.9645,46.8161,46.9296,13850.732474527,0
+GNMA.US,D,20190307,000000,46.8848,47.0093,46.8748,47.0093,11258.86472201,0
+GNMA.US,D,20190308,000000,46.9546,47.0373,46.9446,47.0303,11599.160294474,0
+GNMA.US,D,20190311,000000,47.1409,47.1409,47.0283,47.0541,8447.1600067508,0
+GNMA.US,D,20190312,000000,47.1319,47.1508,47.0472,47.1409,9387.7409843296,0
+GNMA.US,D,20190313,000000,47.0861,47.2195,47.0861,47.1707,42513.858657862,0
+GNMA.US,D,20190314,000000,47.1607,47.1807,47.1119,47.1119,7243.5777312791,0
+GNMA.US,D,20190315,000000,47.1219,47.1737,47.1119,47.1587,6756.7241836529,0
+GNMA.US,D,20190318,000000,47.1807,47.2096,47.1607,47.1607,9165.8963780917,0
+GNMA.US,D,20190319,000000,47.2395,47.2395,47.1219,47.2295,25389.663464141,0
+GNMA.US,D,20190320,000000,47.2195,47.2484,47.2195,47.2444,7925.1726979557,0
+GNMA.US,D,20190321,000000,47.2684,47.3182,47.2684,47.2883,3088.75951762,0
+GNMA.US,D,20190322,000000,47.36,47.4437,47.345,47.3849,6431.4859374037,0
+GNMA.US,D,20190325,000000,47.4526,47.5553,47.4337,47.5353,26809.067415364,0
+GNMA.US,D,20190326,000000,47.5254,47.5333,47.4616,47.5084,11025.978076548,0
+GNMA.US,D,20190327,000000,47.5553,47.6239,47.4965,47.5891,17752.58760777,0
+GNMA.US,D,20190328,000000,47.5453,47.6339,47.5154,47.6239,18647.996606703,0
+GNMA.US,D,20190329,000000,47.5353,47.5453,47.4616,47.5154,8195.2007480824,0
+GNMA.US,D,20190401,000000,47.5154,47.5154,47.365,47.365,15245.040882058,0
+GNMA.US,D,20190402,000000,47.2873,47.4238,47.2873,47.4048,20913.622291224,0
+GNMA.US,D,20190403,000000,47.375,47.4437,47.3282,47.4437,16003.930123307,0
+GNMA.US,D,20190404,000000,47.375,47.4238,47.3222,47.3371,23552.669665882,0
+GNMA.US,D,20190405,000000,47.4526,47.4526,47.3351,47.37,7264.6579879804,0
+GNMA.US,D,20190408,000000,47.4238,47.4337,47.357,47.3849,9033.3919073975,0
+GNMA.US,D,20190409,000000,47.3948,47.4437,47.3948,47.4198,11223.730960842,0
+GNMA.US,D,20190410,000000,47.4437,47.5154,47.3958,47.4696,15859.37979164,0
+GNMA.US,D,20190411,000000,47.4337,47.4696,47.4337,47.4696,8677.0351869701,0
+GNMA.US,D,20190412,000000,47.4238,47.4586,47.4148,47.4198,5693.6769528569,0
+GNMA.US,D,20190415,000000,47.4148,47.4148,47.356,47.4078,6254.8133098115,0
+GNMA.US,D,20190416,000000,47.355,47.4048,47.341,47.365,31864.313736695,0
+GNMA.US,D,20190417,000000,47.3351,47.4048,47.3172,47.4048,38493.552558392,0
+GNMA.US,D,20190418,000000,47.3948,47.4526,47.3948,47.4526,7435.3076850865,0
+GNMA.US,D,20190422,000000,47.375,47.4098,47.365,47.4098,10825.213727012,0
+GNMA.US,D,20190423,000000,47.365,47.37,47.2773,47.2773,21256.929328931,0
+GNMA.US,D,20190424,000000,47.5254,47.5254,47.355,47.365,19059.563523253,0
+GNMA.US,D,20190425,000000,47.4875,47.4875,47.3898,47.4397,16456.653731512,0
+GNMA.US,D,20190426,000000,47.4616,47.5055,47.4437,47.5015,7594.9153429681,0
+GNMA.US,D,20190429,000000,47.4875,47.5154,47.4437,47.4786,9451.9855761813,0
+GNMA.US,D,20190430,000000,47.4686,47.5533,47.4686,47.5084,13076.785907064,0
+GNMA.US,D,20190501,000000,47.5553,47.6529,47.4437,47.4437,32256.80804004,0
+GNMA.US,D,20190502,000000,47.5941,47.5941,47.4437,47.5553,4660.7443744912,0
+GNMA.US,D,20190503,000000,47.4875,47.5941,47.4875,47.5224,8328.7090405242,0
+GNMA.US,D,20190506,000000,47.7794,47.7794,47.5513,47.6339,27027.900556359,0
+GNMA.US,D,20190507,000000,47.5751,47.6339,47.5553,47.5652,12816.796074414,0
+GNMA.US,D,20190508,000000,47.6239,47.6339,47.5652,47.6141,4103.6233045273,0
+GNMA.US,D,20190509,000000,47.6629,47.6629,47.5811,47.5841,10560.204785623,0
+GNMA.US,D,20190510,000000,47.5751,47.6808,47.5751,47.6529,7000.6528683399,0
+GNMA.US,D,20190513,000000,47.7306,47.7406,47.6818,47.7306,15954.742857671,0
+GNMA.US,D,20190514,000000,47.7216,47.7406,47.6748,47.6927,7031.771342518,0
+GNMA.US,D,20190515,000000,47.8093,47.8182,47.7097,47.8093,31730.805444253,0
+GNMA.US,D,20190516,000000,47.8182,47.8182,47.7117,47.7306,22746.600802492,0
+GNMA.US,D,20190517,000000,47.6917,47.7435,47.6917,47.7216,12417.275018836,0
+GNMA.US,D,20190520,000000,47.6718,47.7694,47.6718,47.7694,18776.485790407,0
+GNMA.US,D,20190521,000000,47.7216,47.7306,47.6529,47.7117,9241.1830091679,0
+GNMA.US,D,20190522,000000,47.7505,47.7694,47.7017,47.7595,9534.2989594912,0
+GNMA.US,D,20190523,000000,47.7794,47.877,47.7625,47.8272,8323.6899317858,0
+GNMA.US,D,20190524,000000,47.87,47.886,47.8372,47.873,11406.42651892,0
+GNMA.US,D,20190528,000000,47.8322,47.9049,47.7993,47.9049,8340.7549014964,0
+GNMA.US,D,20190529,000000,47.8182,47.896,47.8182,47.882,8591.7103384171,0
+GNMA.US,D,20190530,000000,47.877,47.9627,47.8572,47.9478,8208.2504308023,0
+GNMA.US,D,20190531,000000,47.896,48.0095,47.889,47.9956,11141.417577531,0
+GNMA.US,D,20190603,000000,48.1251,48.1351,48.0913,48.0961,13995.282806194,0
+GNMA.US,D,20190604,000000,48.1649,48.1699,48.1161,48.1699,12249.636786974,0
+GNMA.US,D,20190605,000000,48.1401,48.1649,48.0593,48.0803,12062.925941904,0
+GNMA.US,D,20190606,000000,48.1301,48.1301,48.0583,48.0783,3136.9429615088,0
+GNMA.US,D,20190607,000000,48.1351,48.2048,48.1351,48.2048,3468.2041382441,0
+GNMA.US,D,20190610,000000,48.1519,48.2048,48.1519,48.1549,20760.037563828,0
+GNMA.US,D,20190611,000000,48.1749,48.1749,48.1061,48.1549,11477.697863006,0
+GNMA.US,D,20190612,000000,48.1749,48.2147,48.1191,48.1948,6915.3280197868,0
+GNMA.US,D,20190613,000000,48.2436,48.2436,48.145,48.2347,3984.168516553,0
+GNMA.US,D,20190614,000000,48.2536,48.2536,48.1649,48.1978,3807.4958889609,0
+GNMA.US,D,20190617,000000,48.1599,48.2048,48.1351,48.1549,3584.6474609753,0
+GNMA.US,D,20190618,000000,48.2536,48.2636,48.1948,48.2456,3974.1302990762,0
+GNMA.US,D,20190619,000000,48.2536,48.397,48.2536,48.397,15606.416711224,0
+GNMA.US,D,20190620,000000,48.4458,48.5096,48.418,48.4817,11019.955146062,0
+GNMA.US,D,20190621,000000,48.4718,48.4718,48.3702,48.3811,7126.1305868002,0
+GNMA.US,D,20190624,000000,48.4259,48.4259,48.3702,48.387,6075.1292169763,0
+GNMA.US,D,20190625,000000,48.4917,48.4917,48.387,48.407,9677.8454694099,0
+GNMA.US,D,20190626,000000,48.4817,48.4817,48.407,48.421,14466.075205857,0
+GNMA.US,D,20190627,000000,48.4359,48.4917,48.4359,48.4598,10073.351237996,0
+GNMA.US,D,20190628,000000,48.4488,48.5096,48.4488,48.5017,8079.7612470989,0
+GNMA.US,D,20190701,000000,48.5405,48.5405,48.4359,48.5017,24841.576789906,0
+GNMA.US,D,20190702,000000,48.4917,48.5605,48.4668,48.5605,12896.097992481,0
+GNMA.US,D,20190703,000000,48.6093,48.6093,48.5505,48.5843,24465.143634525,0
+GNMA.US,D,20190705,000000,48.5893,48.6142,48.5116,48.6043,48131.245157895,0
+GNMA.US,D,20190708,000000,48.5893,48.5893,48.5205,48.5455,65868.77543945,0
+GNMA.US,D,20190709,000000,48.5605,48.5605,48.5017,48.5116,57801.060053323,0
+GNMA.US,D,20190710,000000,48.5405,48.5505,48.5205,48.5505,22189.479732529,0
+GNMA.US,D,20190711,000000,48.5205,48.5475,48.4558,48.4558,27094.152791707,0
+GNMA.US,D,20190712,000000,48.5116,48.5116,48.4508,48.4767,22832.929472793,0
+GNMA.US,D,20190715,000000,48.4359,48.4718,48.4359,48.4718,8844.6734188332,0
+GNMA.US,D,20190716,000000,48.4359,48.4917,48.4359,48.4917,31018.092003399,0
+GNMA.US,D,20190717,000000,48.5505,48.5693,48.5017,48.5116,22719.497615305,0
+GNMA.US,D,20190718,000000,48.5116,48.6291,48.5116,48.6192,13778.457308694,0
+GNMA.US,D,20190719,000000,48.5693,48.669,48.5693,48.669,13891.889166182,0
+GNMA.US,D,20190722,000000,48.7188,48.7188,48.6093,48.6789,36620.421177216,0
+GNMA.US,D,20190723,000000,48.6989,48.6989,48.5993,48.6291,41037.236867021,0
+GNMA.US,D,20190724,000000,48.6391,48.6789,48.6291,48.678,12836.872509367,0
+GNMA.US,D,20190725,000000,49.0745,49.0745,48.6491,48.669,26004.002373723,0
+GNMA.US,D,20190726,000000,48.669,48.7188,48.6093,48.6093,39144.029050891,0
+GNMA.US,D,20190729,000000,48.6491,48.6889,48.6391,48.6789,38196.421321078,0
+GNMA.US,D,20190730,000000,49.0745,49.0745,48.6192,48.669,27304.95535872,0
+GNMA.US,D,20190731,000000,48.6889,48.7088,48.6311,48.6591,6153.4273132956,0
+GNMA.US,D,20190801,000000,49.1442,49.1442,48.6491,48.8732,103243.06674917,0
+GNMA.US,D,20190802,000000,48.8334,48.8732,48.7576,48.8044,35286.342074546,0
+GNMA.US,D,20190805,000000,48.7676,49.0555,48.7576,49.0555,45879.672977843,0
+GNMA.US,D,20190806,000000,48.8832,49.0277,48.8234,48.8632,16244.847342751,0
+GNMA.US,D,20190807,000000,48.8434,48.8732,48.8234,48.8334,13960.149045024,0
+GNMA.US,D,20190808,000000,49.1143,49.1143,48.6839,48.8533,32197.582556925,0
+GNMA.US,D,20190809,000000,48.8434,48.9031,48.8334,48.8484,5799.0782363635,0
+GNMA.US,D,20190812,000000,48.8533,48.8932,48.8533,48.8832,49046.730591782,0
+GNMA.US,D,20190813,000000,48.7676,48.8732,48.3692,48.7676,56947.811567793,0
+GNMA.US,D,20190814,000000,48.8434,48.923,48.7377,48.7377,64526.665762798,0
+GNMA.US,D,20190815,000000,48.8044,48.9709,48.7866,48.9709,26033.113204406,0
+GNMA.US,D,20190816,000000,48.923,48.923,48.8503,48.8932,36704.742204022,0
+GNMA.US,D,20190819,000000,48.8533,48.8832,48.8234,48.8582,8837.6466665994,0
+GNMA.US,D,20190820,000000,48.943,48.943,48.8234,48.913,49865.84913789,0
+GNMA.US,D,20190821,000000,48.8732,48.9081,48.8234,48.8543,45815.428385991,0
+GNMA.US,D,20190822,000000,48.913,48.913,48.8533,48.8533,105119.2095956,0
+GNMA.US,D,20190823,000000,48.8234,48.9709,48.8234,48.9709,35779.218552658,0
+GNMA.US,D,20190826,000000,48.9529,48.9529,48.8533,48.8533,65669.014911661,0
+GNMA.US,D,20190827,000000,48.8632,48.933,48.8543,48.9051,10946.676158481,0
+GNMA.US,D,20190828,000000,48.923,48.9888,48.923,48.9529,15268.128782255,0
+GNMA.US,D,20190829,000000,48.9609,48.9679,48.8932,48.9031,21397.464373606,0
+GNMA.US,D,20190830,000000,48.923,49.0366,48.923,49.0356,17897.137939437,0
+GNMA.US,D,20190903,000000,49.0465,49.1551,49.0177,49.1342,45689.95066753,0
+GNMA.US,D,20190904,000000,49.1143,49.1741,49.0725,49.1243,17339.013047725,0
+GNMA.US,D,20190905,000000,49.0943,49.1193,48.913,49.0715,95849.919577493,0
+GNMA.US,D,20190906,000000,49.0366,49.0555,49.0167,49.0366,51233.054358235,0
+GNMA.US,D,20190909,000000,49.0077,49.0077,48.9709,48.9888,18570.702332132,0
+GNMA.US,D,20190910,000000,48.9529,48.9529,48.8344,48.8732,39585.710619872,0
+GNMA.US,D,20190911,000000,48.8732,48.8932,48.8324,48.8782,15859.37979164,0
+GNMA.US,D,20190912,000000,48.933,48.9449,48.8732,48.8812,40753.155312426,0
+GNMA.US,D,20190913,000000,48.8533,48.8732,48.7666,48.7995,12531.710698072,0
+GNMA.US,D,20190916,000000,49.0177,49.0177,48.7975,48.8264,12875.017735779,0
+GNMA.US,D,20190917,000000,48.8732,48.8932,48.8144,48.8732,16468.699592484,0
+GNMA.US,D,20190918,000000,48.8533,48.9788,48.8533,48.9788,16153.499563712,0
+GNMA.US,D,20190919,000000,48.9609,48.9888,48.9031,48.9728,23492.440361021,0
+GNMA.US,D,20190920,000000,49.2239,49.2239,48.9529,49.0227,22159.365080097,0
+GNMA.US,D,20190923,000000,49.3026,49.3026,49.0277,49.0415,12493.56547166,0
+GNMA.US,D,20190924,000000,48.9987,49.0864,48.9888,49.0555,28305.765641159,0
+GNMA.US,D,20190925,000000,49.0077,49.0465,48.9529,48.9529,14542.36565868,0
+GNMA.US,D,20190926,000000,49.0277,49.0277,48.9051,49.0087,11626.263481662,0
+GNMA.US,D,20190927,000000,49.0855,49.0855,48.9888,49.0127,23242.488745848,0
+GNMA.US,D,20190930,000000,49.0943,49.0943,48.943,49.0267,33433.287128323,0
+GNMA.US,D,20191001,000000,49.0855,49.1143,48.9888,49.0963,33206.423413347,0
+GNMA.US,D,20191002,000000,49.0943,49.1472,49.0465,49.1243,14476.113423334,0
+GNMA.US,D,20191003,000000,49.1143,49.184,49.1143,49.1452,8253.422409448,0
+GNMA.US,D,20191004,000000,49.1442,49.1641,49.1153,49.1491,13160.103112122,0
+GNMA.US,D,20191007,000000,49.1143,49.204,49.1143,49.1342,17876.057682735,0
+GNMA.US,D,20191008,000000,49.1442,49.192,49.1442,49.1541,9076.5562425479,0
+GNMA.US,D,20191009,000000,49.1243,49.183,49.0366,49.0555,19501.245092233,0
+GNMA.US,D,20191010,000000,49.1541,49.184,49.0655,49.0855,25579.385774453,0
+GNMA.US,D,20191011,000000,48.9987,49.0655,48.9878,48.9987,8208.2504308023,0
+GNMA.US,D,20191014,000000,49.1063,49.1063,49.0077,49.0755,9814.3652270948,0
+GNMA.US,D,20191015,000000,49.0913,49.0913,49.0465,49.0755,7616.9994214171,0
+GNMA.US,D,20191016,000000,49.1342,49.1342,49.0555,49.1043,15668.653659581,0
+GNMA.US,D,20191017,000000,49.0277,49.0755,48.9918,49.0277,9001.2696114717,0
+GNMA.US,D,20191018,000000,49.0366,49.0655,48.9898,49.0555,26441.668655713,0
+GNMA.US,D,20191021,000000,49.0277,49.0277,48.9709,48.9828,14217.127412432,0
+GNMA.US,D,20191022,000000,48.9828,49.0067,48.9758,48.9888,8273.4988444017,0
+GNMA.US,D,20191023,000000,49.0346,49.0655,49.0077,49.0465,7484.494950723,0
+GNMA.US,D,20191024,000000,49.1013,49.1023,49.0465,49.0655,8890.8492192266,0
+GNMA.US,D,20191025,000000,49.0755,49.0943,49.0505,49.0655,10202.844243448,0
+GNMA.US,D,20191028,000000,48.9709,49.0366,48.9709,49.0366,14275.349073797,0
+GNMA.US,D,20191029,000000,49.0555,49.0943,49.0077,49.0943,9217.0912872235,0
+GNMA.US,D,20191030,000000,49.0465,49.1541,49.0077,49.1541,10540.128350669,0
+GNMA.US,D,20191031,000000,49.184,49.2308,49.1143,49.205,10777.030283122,0
+GNMA.US,D,20191101,000000,49.4401,49.4401,49.199,49.2638,9041.422481379,0
+GNMA.US,D,20191104,000000,49.4112,49.4112,49.1093,49.199,33666.173773786,0
+GNMA.US,D,20191105,000000,49.1641,49.199,49.0855,49.0943,10597.346190287,0
+GNMA.US,D,20191106,000000,49.2239,49.2239,49.1043,49.1641,9765.1779614583,0
+GNMA.US,D,20191107,000000,49.0855,49.1123,49.0177,49.0277,10150.645512569,0
+GNMA.US,D,20191108,000000,48.9987,49.1641,48.8523,49.1093,63987.613484293,0
+GNMA.US,D,20191111,000000,49.1243,49.1243,48.9908,49.0465,22724.516724043,0
+GNMA.US,D,20191112,000000,49.0655,49.1043,49.0465,49.0855,6523.8375381905,0
+GNMA.US,D,20191113,000000,49.1143,49.1521,49.0555,49.0983,15169.754250983,0
+GNMA.US,D,20191114,000000,49.1223,49.1791,49.1203,49.1641,16491.787492681,0
+GNMA.US,D,20191115,000000,49.1641,49.2418,49.1382,49.1741,19884.704999849,0
+GNMA.US,D,20191118,000000,49.1741,49.2638,49.1741,49.204,23682.162671333,0
+GNMA.US,D,20191119,000000,49.1442,49.204,49.1442,49.187,19090.681997431,0
+GNMA.US,D,20191120,000000,49.184,49.204,49.1143,49.1741,37521.853106635,0
+GNMA.US,D,20191121,000000,49.184,49.2438,49.184,49.184,25721.928462625,0
+GNMA.US,D,20191122,000000,49.2109,49.2538,49.184,49.184,13649.968124991,0
+GNMA.US,D,20191125,000000,49.2139,49.2338,49.2089,49.2288,13173.152794842,0
+GNMA.US,D,20191126,000000,49.2538,49.2737,49.194,49.2638,18619.889597768,0
+GNMA.US,D,20191127,000000,49.2936,49.2936,49.1641,49.185,14018.37070639,0
+GNMA.US,D,20191129,000000,49.2139,49.2528,49.204,49.2189,7077.9471429114,0
+GNMA.US,D,20191202,000000,49.2836,49.2836,49.1243,49.2239,12856.948944321,0
+GNMA.US,D,20191203,000000,49.1043,49.3584,49.1043,49.2338,80907.029041486,0
+GNMA.US,D,20191204,000000,49.3534,49.3534,49.187,49.2338,14847.527469976,0
+GNMA.US,D,20191205,000000,49.204,49.2239,49.1641,49.189,16076.205289141,0
+GNMA.US,D,20191206,000000,49.1342,49.194,49.1043,49.194,11411.445627658,0
+GNMA.US,D,20191209,000000,49.2438,49.2438,49.194,49.204,13605.799968093,0
+GNMA.US,D,20191210,000000,49.184,49.184,49.1342,49.1342,30251.172188169,0
+GNMA.US,D,20191211,000000,49.1243,49.2239,49.1183,49.2239,24738.183149895,0
+GNMA.US,D,20191212,000000,49.194,49.194,49.0177,49.1263,18377.968556577,0
+GNMA.US,D,20191213,000000,49.184,49.2139,49.1233,49.189,27666.331187886,0
+GNMA.US,D,20191216,000000,49.1741,49.205,49.1442,49.1691,13941.076431819,0
+GNMA.US,D,20191217,000000,49.1342,49.184,49.1243,49.1541,86828.573531067,0
+GNMA.US,D,20191218,000000,49.1741,49.204,49.1541,49.1691,28077.898104436,0
+GNMA.US,D,20191219,000000,49.0635,49.1621,49.0445,49.1323,17306.890751799,0
+GNMA.US,D,20191220,000000,49.0735,49.1521,49.0735,49.1521,8220.2962917745,0
+GNMA.US,D,20191223,000000,49.202,49.202,49.0535,49.0973,38655.167859769,0
+GNMA.US,D,20191224,000000,49.1123,49.1323,49.0445,49.0933,18936.093448289,0
+GNMA.US,D,20191226,000000,49.0735,49.192,49.0735,49.1422,9712.9792305788,0
+GNMA.US,D,20191227,000000,49.192,49.2518,49.1491,49.2418,14405.845900996,0
+GNMA.US,D,20191230,000000,49.192,49.2318,49.1521,49.2318,60648.902351499,0
+GNMA.US,D,20191231,000000,49.2618,49.2916,49.2119,49.2518,54657.090339581,0
+GNMA.US,D,20200102,000000,49.3016,49.3116,49.2318,49.2916,34848.675792556,0
+GNMA.US,D,20200103,000000,49.2816,49.3514,49.2816,49.3414,30506.14291208,0
+GNMA.US,D,20200106,000000,49.2916,49.3414,49.2717,49.3314,35077.547151028,0
+GNMA.US,D,20200107,000000,49.3614,49.3614,49.2518,49.2826,24114.809844584,0
+GNMA.US,D,20200108,000000,49.2618,49.3216,49.2219,49.2916,46891.525299507,0
+GNMA.US,D,20200109,000000,49.2916,49.2916,49.192,49.2269,85855.870257562,0
+GNMA.US,D,20200110,000000,49.2498,49.3314,49.2438,49.2866,30604.517443353,0
+GNMA.US,D,20200113,000000,49.2816,49.3384,49.2717,49.3264,11964.551410631,0
+GNMA.US,D,20200114,000000,49.3703,49.3892,49.3016,49.3892,82022.275003162,0
+GNMA.US,D,20200115,000000,49.3803,49.4132,49.2816,49.3892,51795.194536937,0
+GNMA.US,D,20200116,000000,49.3314,49.3892,49.3116,49.3414,32146.387647794,0
+GNMA.US,D,20200117,000000,49.3404,49.3514,49.2976,49.3414,7562.7930470422,0
+GNMA.US,D,20200121,000000,49.3703,49.3703,49.3404,49.3514,22136.277179901,0
+GNMA.US,D,20200122,000000,49.4381,49.4381,49.2618,49.2618,99045.084200366,0
+GNMA.US,D,20200123,000000,49.3614,49.3832,49.3116,49.3514,48937.314021284,0
+GNMA.US,D,20200124,000000,49.4191,49.448,49.3703,49.4381,10881.427744882,0
+GNMA.US,D,20200127,000000,49.4869,49.4869,49.3892,49.448,23554.677309377,0
+GNMA.US,D,20200128,000000,49.4191,49.4191,49.3703,49.3992,14802.35549133,0
+GNMA.US,D,20200129,000000,49.3992,49.463,49.3614,49.3892,16989.683079531,0
+GNMA.US,D,20200130,000000,49.4162,49.448,49.3832,49.4181,5156.6323178466,0
+GNMA.US,D,20200131,000000,49.4381,49.4381,49.3703,49.3912,24089.714300892,0
+GNMA.US,D,20200203,000000,49.4391,49.4391,49.3424,49.3424,27465.566838349,0
+GNMA.US,D,20200204,000000,49.3902,49.4291,49.2628,49.2926,36189.781647461,0
+GNMA.US,D,20200205,000000,49.3226,49.3424,49.2628,49.3026,67493.962848948,0
+GNMA.US,D,20200206,000000,49.3324,49.3813,49.3324,49.3624,9762.1664962152,0
+GNMA.US,D,20200207,000000,49.4779,49.4779,49.3902,49.449,17380.16973938,0
+GNMA.US,D,20200210,000000,49.4879,49.4879,49.4201,49.4271,40630.689059209,0
+GNMA.US,D,20200211,000000,49.3524,49.459,49.3524,49.4391,8561.5956859866,0
+GNMA.US,D,20200212,000000,49.4201,49.4779,49.3624,49.4391,19688.959759051,0
+GNMA.US,D,20200213,000000,49.4391,49.4679,49.3912,49.4201,50967.041595099,0
+GNMA.US,D,20200214,000000,49.4391,49.4779,49.4201,49.4391,31504.945551025,0
+GNMA.US,D,20200218,000000,49.4271,49.4879,49.4172,49.4391,38924.192088148,0
+GNMA.US,D,20200219,000000,49.4391,49.458,49.4291,49.449,16487.772205691,0
+GNMA.US,D,20200220,000000,49.4201,49.4979,49.4201,49.4679,25764.088976026,0
+GNMA.US,D,20200221,000000,49.5078,49.5177,49.458,49.4929,7160.2605262214,0
+GNMA.US,D,20200224,000000,49.5467,49.5745,49.5177,49.5517,8878.8033582544,0
+GNMA.US,D,20200225,000000,49.5567,49.6055,49.5177,49.5177,33740.456583115,0
+GNMA.US,D,20200226,000000,49.5078,49.5765,49.4979,49.5277,15373.530065762,0
+GNMA.US,D,20200227,000000,49.6542,49.6642,49.5865,49.6343,29783.391253749,0
+GNMA.US,D,20200228,000000,49.1432,49.724,49.1432,49.703,53733.574331713,0
+GNMA.US,D,20200302,000000,49.7728,49.8406,49.714,49.714,18352.873012885,0
+GNMA.US,D,20200303,000000,49.7429,49.9312,49.5078,49.8624,31934.581259033,0
+GNMA.US,D,20200304,000000,49.733,49.8524,49.714,49.8426,254173.68944377,0
+GNMA.US,D,20200305,000000,49.8126,49.9411,49.7628,49.8524,69300.841994777,0
+GNMA.US,D,20200306,000000,49.8724,50.0487,49.8724,50.0009,79041.928234292,0
+GNMA.US,D,20200309,000000,50.2071,50.5119,49.8724,50.0308,54672.147665797,0
+GNMA.US,D,20200310,000000,49.8923,50.1035,49.7927,49.8326,97548.385974571,0
+GNMA.US,D,20200311,000000,49.8226,49.9063,49.4979,49.5825,58391.307240961,0
+GNMA.US,D,20200312,000000,49.4381,49.448,48.1978,48.7696,165293.30426044,0
+GNMA.US,D,20200313,000000,49.2318,49.2418,48.8772,48.9898,43106.113488995,0
+GNMA.US,D,20200316,000000,49.2418,49.4679,48.8074,49.3614,66078.574184715,0
+GNMA.US,D,20200317,000000,49.1422,49.4381,49.1422,49.2418,62389.529261982,0
+GNMA.US,D,20200318,000000,49.1521,49.4281,48.927,49.1213,76177.020966404,0
+GNMA.US,D,20200319,000000,49.981,49.981,48.9569,48.9768,135031.09003305,0
+GNMA.US,D,20200320,000000,48.5614,49.0635,48.5614,48.927,64428.291231526,0
+GNMA.US,D,20200323,000000,49.6343,49.9222,49.5467,49.6991,52661.492705188,0
+GNMA.US,D,20200324,000000,50.1473,50.1972,49.3374,50.1473,43679.295706922,0
+GNMA.US,D,20200325,000000,50.4931,50.6504,50.1075,50.4333,111202.36938655,0
+GNMA.US,D,20200326,000000,50.3246,50.6305,50.0975,50.5907,60812.525296372,0
+GNMA.US,D,20200327,000000,50.3934,50.7978,50.3446,50.6803,57686.624374087,0
+GNMA.US,D,20200330,000000,51.1117,51.1117,50.752,50.9254,197964.69068227,0
+GNMA.US,D,20200331,000000,50.9941,50.9941,50.6205,50.8078,62210.848990894,0
+GNMA.US,D,20200401,000000,54.3005,54.3005,50.6534,50.6704,102625.71637435,0
+GNMA.US,D,20200402,000000,50.3236,51.1326,50.3236,50.8088,220963.25074344,0
+GNMA.US,D,20200403,000000,50.8666,51.2422,50.8666,50.8666,65304.627617252,0
+GNMA.US,D,20200406,000000,51.0141,51.0629,50.8516,50.9791,38477.49141043,0
+GNMA.US,D,20200407,000000,51.024,51.1027,50.9423,51.0539,74368.13417708,0
+GNMA.US,D,20200408,000000,51.0827,51.6944,50.9841,51.282,147138.18413185,0
+GNMA.US,D,20200409,000000,51.282,51.282,50.8178,50.8666,44123.988741145,0
+GNMA.US,D,20200413,000000,50.7292,50.9851,50.7292,50.8377,54987.347694568,0
+GNMA.US,D,20200414,000000,50.768,50.9652,50.3236,50.6942,90053.852806372,0
+GNMA.US,D,20200415,000000,50.3138,50.8855,50.2061,50.8278,43219.545346483,0
+GNMA.US,D,20200416,000000,50.5409,50.8766,50.5409,50.778,38590.923267918,0
+GNMA.US,D,20200417,000000,51.0041,51.0041,50.6753,50.7978,498867.28630242,0
+GNMA.US,D,20200420,000000,50.8666,50.9423,50.6205,50.6375,40645.746385424,0
+GNMA.US,D,20200421,000000,51.1027,51.1027,50.6006,50.6006,35236.150987162,0
+GNMA.US,D,20200422,000000,51.0141,51.0141,50.6704,50.8268,272344.87072033,0
+GNMA.US,D,20200423,000000,50.9353,50.9353,50.6455,50.8058,30558.34164296,0
+GNMA.US,D,20200424,000000,50.6883,50.8278,50.6704,50.7192,97880.650973054,0
+GNMA.US,D,20200427,000000,51.1127,51.1127,50.6753,50.748,61768.163600166,0
+GNMA.US,D,20200428,000000,51.0629,51.0629,50.6903,50.8427,83423.610162927,0
+GNMA.US,D,20200429,000000,50.8427,50.9752,50.8427,50.9553,46177.808036904,0
+GNMA.US,D,20200430,000000,51.0041,51.0299,50.8666,50.9901,54201.355266132,0
+GNMA.US,D,20200501,000000,51.0629,51.0629,50.8686,50.9303,65528.479866986,0
+GNMA.US,D,20200504,000000,50.9055,50.9652,50.8348,50.9254,64175.328151109,0
+GNMA.US,D,20200505,000000,51.1425,51.1425,50.8268,50.8566,211533.3492457,0
+GNMA.US,D,20200506,000000,51.3218,51.3218,50.9124,51.0629,806728.37427751,0
+GNMA.US,D,20200507,000000,51.0439,51.0439,50.8476,51.0041,132702.22357842,0
+GNMA.US,D,20200508,000000,51.024,51.024,50.9055,50.9453,57335.286762398,0
+GNMA.US,D,20200511,000000,50.8666,51.1425,50.8666,51.0927,86740.237217271,0
+GNMA.US,D,20200512,000000,51.1824,51.1824,50.8178,50.9055,81515.345020582,0
+GNMA.US,D,20200513,000000,50.8178,50.9603,50.7381,50.758,69365.086586629,0
+GNMA.US,D,20200514,000000,50.8566,50.9493,50.8028,50.9055,33486.48968095,0
+GNMA.US,D,20200515,000000,50.9752,50.9752,50.7292,50.7292,59346.945544755,0
+GNMA.US,D,20200518,000000,50.9752,50.9752,50.7292,50.788,38045.848058926,0
+GNMA.US,D,20200519,000000,50.788,50.8078,50.6992,50.778,28141.13887454,0
+GNMA.US,D,20200520,000000,50.8138,50.9055,50.77,50.8766,23549.658200639,0
+GNMA.US,D,20200521,000000,50.8476,50.9055,50.8278,50.8766,35557.37394642,0
+GNMA.US,D,20200522,000000,50.8666,50.8855,50.8318,50.8756,25424.79722531,0
+GNMA.US,D,20200526,000000,50.9752,50.9851,50.9055,50.9154,85065.862542136,0
+GNMA.US,D,20200527,000000,50.9055,50.9154,50.3236,50.9055,84652.287982091,0
+GNMA.US,D,20200528,000000,50.9154,50.9154,50.6654,50.8476,85024.705850481,0
+GNMA.US,D,20200529,000000,50.8476,51.0141,50.8476,50.9752,97955.937604131,0
+GNMA.US,D,20200601,000000,50.8586,50.9771,50.8586,50.8975,49084.875818193,0
+GNMA.US,D,20200602,000000,50.8686,50.9523,50.8088,50.8486,128075.60914335,0
+GNMA.US,D,20200603,000000,50.9074,50.9901,50.8288,50.8786,61794.262965605,0
+GNMA.US,D,20200604,000000,50.8875,50.8875,50.7988,50.8078,163293.69133905,0
+GNMA.US,D,20200605,000000,51.1147,51.1147,50.6464,50.779,97721.043315173,0
+GNMA.US,D,20200608,000000,50.7391,50.9373,50.7301,50.769,142269.64865559,0
+GNMA.US,D,20200609,000000,50.7988,50.8786,50.7391,50.8486,88631.437389906,0
+GNMA.US,D,20200610,000000,50.8975,50.8975,50.7988,50.8288,59272.662735426,0
+GNMA.US,D,20200611,000000,50.9074,51.1744,50.8586,50.9473,77768.078436482,0
+GNMA.US,D,20200612,000000,50.8288,50.9961,50.8088,50.8875,36350.39312709,0
+GNMA.US,D,20200615,000000,50.9771,50.9771,50.5319,50.8586,38068.935959123,0
+GNMA.US,D,20200616,000000,51.0459,51.0459,50.8486,50.8686,122839.67490744,0
+GNMA.US,D,20200617,000000,51.1346,51.1346,50.779,50.779,151809.97054557,0
+GNMA.US,D,20200618,000000,50.8387,50.8486,50.759,50.7938,114131.52124629,0
+GNMA.US,D,20200619,000000,50.8975,50.9214,50.7888,50.8786,251348.93504579,0
+GNMA.US,D,20200622,000000,50.9961,50.9961,50.8486,50.8486,48591.999340081,0
+GNMA.US,D,20200623,000000,50.9274,50.9274,50.749,50.7888,78510.906529767,0
+GNMA.US,D,20200624,000000,50.749,50.8188,50.749,50.779,72666.656314758,0
+GNMA.US,D,20200625,000000,50.9074,50.9174,50.749,50.769,46156.727780203,0
+GNMA.US,D,20200626,000000,50.7391,50.7888,50.7002,50.774,56326.445905978,0
+GNMA.US,D,20200629,000000,50.7988,50.7988,50.6215,50.754,36597.333277019,0
+GNMA.US,D,20200630,000000,50.7102,50.7978,50.7102,50.775,40759.178242913,0
+GNMA.US,D,20200701,000000,51.0857,51.0857,50.8486,50.8636,74166.366005797,0
+GNMA.US,D,20200702,000000,50.9871,50.9871,50.7391,50.8188,99791.927580643,0
+GNMA.US,D,20200706,000000,50.7391,50.8387,50.7391,50.759,61321.462922447,0
+GNMA.US,D,20200707,000000,51.0161,51.0161,50.784,50.8686,67373.504239226,0
+GNMA.US,D,20200708,000000,50.8975,50.8975,50.8188,50.8816,47660.452758232,0
+GNMA.US,D,20200709,000000,50.8387,50.9094,50.8088,50.8188,44400.039721758,0
+GNMA.US,D,20200710,000000,50.8486,50.8486,50.7888,50.7888,61858.507557458,0
+GNMA.US,D,20200713,000000,50.7888,50.8786,50.7391,50.754,39044.65069787,0
+GNMA.US,D,20200714,000000,50.9771,50.9771,50.756,50.8088,39480.309336365,0
+GNMA.US,D,20200715,000000,50.769,50.8486,50.7002,50.769,181307.27260123,0
+GNMA.US,D,20200716,000000,50.749,50.8387,50.6415,50.7391,91261.450368835,0
+GNMA.US,D,20200717,000000,50.759,50.759,50.6165,50.6903,181835.28284051,0
+GNMA.US,D,20200720,000000,50.7391,50.773,50.4522,50.6664,152752.55916664,0
+GNMA.US,D,20200721,000000,50.6415,50.7002,50.5917,50.6215,52134.486287654,0
+GNMA.US,D,20200722,000000,50.5617,50.764,50.5518,50.6415,83469.785963321,0
+GNMA.US,D,20200723,000000,50.7202,50.749,50.6315,50.7102,533180.92510346,0
+GNMA.US,D,20200724,000000,50.6903,50.6903,50.5617,50.6315,106501.47214215,0
+GNMA.US,D,20200727,000000,50.6415,50.6714,50.5518,50.5917,89795.870617218,0
+GNMA.US,D,20200728,000000,50.5917,50.7002,50.5917,50.6803,53656.280057141,0
+GNMA.US,D,20200729,000000,50.6813,50.7202,50.5617,50.6903,94932.42650011,0
+GNMA.US,D,20200730,000000,50.7002,50.769,50.6614,50.6903,34915.931849651,0
+GNMA.US,D,20200731,000000,50.6714,50.769,50.6714,50.6714,44128.004028136,0
+GNMA.US,D,20200803,000000,50.767,50.8467,50.7401,50.7968,68682.487798205,0
+GNMA.US,D,20200804,000000,50.7371,50.8467,50.7371,50.787,118341.54965607,0
+GNMA.US,D,20200805,000000,50.787,50.8068,50.6883,50.7172,164650.85834193,0
+GNMA.US,D,20200806,000000,50.7172,50.776,50.6923,50.7072,64429.295053273,0
+GNMA.US,D,20200807,000000,50.6883,50.8168,50.6883,50.8128,34075.73304684,0
+GNMA.US,D,20200810,000000,50.9154,50.9154,50.787,50.787,63002.864349816,0
+GNMA.US,D,20200811,000000,50.6972,50.8168,50.6972,50.7172,30804.277971142,0
+GNMA.US,D,20200812,000000,50.747,50.8108,50.7072,50.772,74258.717606583,0
+GNMA.US,D,20200813,000000,50.9652,50.9652,50.6883,50.6883,67808.159055973,0
+GNMA.US,D,20200814,000000,51.0738,51.0738,50.6883,50.767,57996.805294121,0
+GNMA.US,D,20200817,000000,50.8068,51.1535,50.757,50.8766,98686.719836444,0
+GNMA.US,D,20200818,000000,51.1934,51.1934,50.8367,50.8516,114611.34804168,0
+GNMA.US,D,20200819,000000,50.8566,50.9652,50.787,50.8168,47457.6807652,0
+GNMA.US,D,20200820,000000,50.8168,50.8756,50.7172,50.8268,69744.531207253,0
+GNMA.US,D,20200821,000000,50.757,50.777,50.7172,50.7172,41631.499341649,0
+GNMA.US,D,20200824,000000,50.7371,50.8268,50.7172,50.7371,60389.916340597,0
+GNMA.US,D,20200825,000000,50.7272,50.7272,50.6684,50.6883,39838.673700287,0
+GNMA.US,D,20200826,000000,50.6972,50.7361,50.6185,50.7072,43618.062580313,0
+GNMA.US,D,20200827,000000,50.7172,50.7391,50.5687,50.6684,50299.50013289,0
+GNMA.US,D,20200828,000000,50.7072,50.764,50.6385,50.6385,47938.511382339,0
+GNMA.US,D,20200831,000000,50.7272,50.757,50.6873,50.7172,34643.896156029,0
+GNMA.US,D,20200901,000000,50.757,50.757,50.6385,50.7072,37944.46206241,0
+GNMA.US,D,20200902,000000,50.9752,50.9752,50.6903,50.7371,84182.499404175,0
+GNMA.US,D,20200903,000000,50.6684,50.767,50.6684,50.7172,75482.376317008,0
+GNMA.US,D,20200904,000000,50.8955,50.8955,50.6285,50.6972,79935.329589729,0
+GNMA.US,D,20200908,000000,50.8168,50.8218,50.6972,50.7172,60177.106130088,0
+GNMA.US,D,20200909,000000,50.8168,50.8168,50.6972,50.742,85533.643476556,0
+GNMA.US,D,20200910,000000,50.7072,50.787,50.6684,50.6684,145181.73554562,0
+GNMA.US,D,20200911,000000,50.777,50.777,50.7172,50.7172,60894.838679682,0
+GNMA.US,D,20200914,000000,50.6883,50.8666,50.6883,50.7371,37119.320585814,0
+GNMA.US,D,20200915,000000,50.8367,50.8367,50.6584,50.6584,40917.782079047,0
+GNMA.US,D,20200916,000000,50.8168,50.8168,50.5687,50.5687,42113.333780537,0
+GNMA.US,D,20200917,000000,50.5887,50.6584,50.5787,50.6185,33395.141901911,0
+GNMA.US,D,20200918,000000,50.6185,50.6285,50.5687,50.5887,78394.463207036,0
+GNMA.US,D,20200921,000000,50.6684,50.6684,50.5687,50.5687,41412.666200654,0
+GNMA.US,D,20200922,000000,50.4392,50.5687,50.4193,50.4891,88257.01187802,0
+GNMA.US,D,20200923,000000,50.4791,50.5587,50.4721,50.5518,102984.08073827,0
+GNMA.US,D,20200924,000000,50.5687,50.5887,50.5687,50.5887,33430.275663081,0
+GNMA.US,D,20200925,000000,50.5687,50.6185,50.5687,50.5937,46651.611901811,0
+GNMA.US,D,20200928,000000,50.5089,50.6972,50.5089,50.6385,49045.726770034,0
+GNMA.US,D,20200929,000000,50.5189,50.6783,50.5189,50.6285,54724.346396675,0
+GNMA.US,D,20200930,000000,50.6883,50.6883,50.6325,50.6783,34483.2846764,0
+GNMA.US,D,20201001,000000,50.8068,50.8268,50.4901,50.6783,125817.01021107,0
+GNMA.US,D,20201002,000000,50.5987,50.7072,50.5987,50.5987,43209.507129007,0
+GNMA.US,D,20201005,000000,50.6385,50.6524,50.5089,50.5189,49935.112838481,0
+GNMA.US,D,20201006,000000,50.5687,50.6972,50.4891,50.6783,49263.556089281,0
+GNMA.US,D,20201007,000000,50.6684,50.7172,50.6544,50.6913,51832.335941601,0
+GNMA.US,D,20201008,000000,50.251,50.7272,50.251,50.6484,31863.309914948,0
+GNMA.US,D,20201009,000000,50.6684,50.6783,50.5587,50.6185,59167.26145192,0
+GNMA.US,D,20201012,000000,50.6783,50.7272,50.5767,50.7172,60741.253952286,0
+GNMA.US,D,20201013,000000,50.6883,50.7062,50.5787,50.5787,46029.242418248,0
+GNMA.US,D,20201014,000000,50.5489,50.6484,50.5489,50.6484,30172.874091849,0
+GNMA.US,D,20201015,000000,50.787,50.787,50.5587,50.6285,71664.842210571,0
+GNMA.US,D,20201016,000000,50.6484,50.6684,50.5987,50.6285,56396.713428315,0
+GNMA.US,D,20201019,000000,50.5887,50.6783,50.5887,50.6484,34614.785325346,0
+GNMA.US,D,20201020,000000,50.6185,50.7072,50.5987,50.5987,19010.376257617,0
+GNMA.US,D,20201021,000000,50.6285,50.6684,50.5987,50.6584,29297.54152787,0
+GNMA.US,D,20201022,000000,50.6484,50.6684,50.6185,50.6534,25210.983193054,0
+GNMA.US,D,20201023,000000,50.6086,50.6883,50.5587,50.5687,55989.161798756,0
+GNMA.US,D,20201026,000000,50.6185,50.6783,50.5887,50.6783,22503.675939553,0
+GNMA.US,D,20201027,000000,50.6783,50.747,50.5987,50.6335,82813.286540336,0
+GNMA.US,D,20201028,000000,50.6086,50.6385,50.6086,50.6185,13004.51074123,0
+GNMA.US,D,20201029,000000,50.6086,50.6684,50.6086,50.6255,41073.374449937,0
+GNMA.US,D,20201030,000000,50.5887,50.6484,50.5787,50.6285,39006.505471458,0
+GNMA.US,D,20201102,000000,50.5987,50.5987,50.4891,50.5089,56455.938911429,0
+GNMA.US,D,20201103,000000,50.5289,50.5389,50.4891,50.5389,24666.91180581,0
+GNMA.US,D,20201104,000000,50.5987,50.5987,50.5389,50.5677,55227.261092264,0
+GNMA.US,D,20201105,000000,50.5687,50.6076,50.5389,50.5489,25733.974323596,0
+GNMA.US,D,20201106,000000,50.5687,50.5687,50.5189,50.5289,26298.122145794,0
+GNMA.US,D,20201109,000000,50.499,50.6086,50.3695,50.4392,83487.854754779,0
+GNMA.US,D,20201110,000000,50.3994,50.4492,50.3794,50.4193,47236.839980709,0
+GNMA.US,D,20201111,000000,50.4591,50.4891,50.4392,50.4891,24082.687548658,0
+GNMA.US,D,20201112,000000,50.241,50.5489,50.241,50.5289,79904.211115551,0
+GNMA.US,D,20201113,000000,50.5089,50.5489,50.5089,50.5389,17635.140463291,0
+GNMA.US,D,20201116,000000,50.5189,50.5687,50.4731,50.5189,174240.36749754,0
+GNMA.US,D,20201117,000000,50.4293,50.5787,50.4293,50.5489,42564.049745246,0
+GNMA.US,D,20201118,000000,50.4691,50.6086,50.4691,50.5489,102166.96983566,0
+GNMA.US,D,20201119,000000,50.6185,50.6385,50.5817,50.6185,38092.023859319,0
+GNMA.US,D,20201120,000000,50.5787,50.6684,50.5538,50.5987,41457.8381793,0
+GNMA.US,D,20201123,000000,50.5787,50.6962,50.5587,50.5787,73060.15443985,0
+GNMA.US,D,20201124,000000,50.5587,50.6036,50.5528,50.5987,43402.240904561,0
+GNMA.US,D,20201125,000000,50.5787,50.6185,50.5389,50.5937,23512.516795975,0
+GNMA.US,D,20201127,000000,50.499,50.6285,50.499,50.6185,14054.508289307,0
+GNMA.US,D,20201130,000000,50.5987,50.6185,50.5667,50.6086,60099.811855517,0
+GNMA.US,D,20201201,000000,50.5089,50.5987,50.4891,50.5089,97576.492983506,0
+GNMA.US,D,20201202,000000,50.5089,50.5687,50.499,50.5389,257160.05914313,0
+GNMA.US,D,20201203,000000,50.5787,50.5987,50.5379,50.5987,74840.934220239,0
+GNMA.US,D,20201204,000000,50.5189,50.5687,50.5089,50.5389,60494.313802357,0
+GNMA.US,D,20201207,000000,50.5389,50.5587,50.4891,50.5149,61604.540655294,0
+GNMA.US,D,20201208,000000,50.5189,50.5587,50.499,50.5289,40559.417715124,0
+GNMA.US,D,20201209,000000,50.5289,50.5289,50.4591,50.4691,43060.941510349,0
+GNMA.US,D,20201210,000000,50.4293,50.5089,50.4293,50.4791,80689.199722239,0
+GNMA.US,D,20201211,000000,50.4293,50.4791,50.4293,50.4751,42081.211484611,0
+GNMA.US,D,20201214,000000,50.4691,50.5189,50.4492,50.4891,104029.05917762,0
+GNMA.US,D,20201215,000000,50.4492,50.4941,50.4303,50.4791,88320.252648124,0
+GNMA.US,D,20201216,000000,50.4293,50.5289,50.4293,50.5089,59271.658913678,0
+GNMA.US,D,20201217,000000,50.5389,50.5987,50.499,50.5737,50938.934586163,0
+GNMA.US,D,20201218,000000,50.5887,50.6385,50.5528,50.6385,42976.620483544,0
+GNMA.US,D,20201221,000000,50.5987,50.6684,50.5887,50.6385,202659.56499618,0
+GNMA.US,D,20201222,000000,50.6285,50.6863,50.5787,50.6534,62103.440063892,0
+GNMA.US,D,20201223,000000,50.5987,50.6684,50.5987,50.6385,28987.360607836,0
+GNMA.US,D,20201224,000000,50.6185,50.6684,50.5987,50.5987,26602.280135342,0
+GNMA.US,D,20201228,000000,50.6484,50.6534,50.5987,50.6086,61745.075699969,0
+GNMA.US,D,20201229,000000,50.6385,50.6684,50.6185,50.6684,51532.193239044,0
+GNMA.US,D,20201230,000000,50.5987,50.6674,50.5987,50.6484,43788.712277419,0
+GNMA.US,D,20201231,000000,50.6086,50.6883,50.6086,50.6484,139324.43564789,0
+GNMA.US,D,20210104,000000,50.6484,50.6883,50.6285,50.6285,67543.150114585,0
+GNMA.US,D,20210105,000000,50.6972,50.6972,50.6086,50.6783,19051.532949272,0
+GNMA.US,D,20210106,000000,50.6385,50.6494,50.5987,50.6315,48299.887211505,0
+GNMA.US,D,20210107,000000,50.6694,50.6972,50.6086,50.6185,77883.517937465,0
+GNMA.US,D,20210108,000000,50.5987,50.6584,50.5987,50.6285,41431.73881386,0
+GNMA.US,D,20210111,000000,50.5887,50.6116,50.5587,50.5937,71222.156819843,0
+GNMA.US,D,20210112,000000,50.5687,50.6086,50.5089,50.5687,407218.36073898,0
+GNMA.US,D,20210113,000000,50.4891,50.6215,50.4891,50.6215,73357.285677164,0
+GNMA.US,D,20210114,000000,50.6335,50.6335,50.5389,50.5987,78912.435228841,0
+GNMA.US,D,20210115,000000,50.5587,50.6185,50.5289,50.5787,168173.26885455,0
+GNMA.US,D,20210119,000000,50.5389,50.5987,50.5229,50.5587,208210.69926087,0
+GNMA.US,D,20210120,000000,50.5987,50.5987,50.5089,50.5737,107207.15883078,0
+GNMA.US,D,20210121,000000,50.5787,50.6385,50.5339,50.5787,83006.020315891,0
+GNMA.US,D,20210122,000000,50.5587,50.6285,50.5489,50.5787,71235.206502563,0
+GNMA.US,D,20210125,000000,50.5587,50.5787,50.5089,50.5538,81585.612542919,0
+GNMA.US,D,20210126,000000,50.5489,50.5687,50.0915,50.5439,73914.406747128,0
+GNMA.US,D,20210127,000000,50.5887,50.5887,50.499,50.5089,45982.062796106,0
+GNMA.US,D,20210128,000000,50.5489,50.5538,50.4891,50.4891,71652.796349598,0
+GNMA.US,D,20210129,000000,50.4691,50.5538,50.4691,50.5289,48999.550969641,0
+GNMA.US,D,20210201,000000,50.3794,50.5089,50.3794,50.4891,55569.564308224,0
+GNMA.US,D,20210202,000000,50.4791,50.5189,50.4392,50.5089,52121.436604934,0
+GNMA.US,D,20210203,000000,50.4492,50.5687,50.4492,50.5089,88158.637346747,0
+GNMA.US,D,20210204,000000,50.4492,50.4791,50.4203,50.4791,59362.00287097,0
+GNMA.US,D,20210205,000000,50.4591,50.499,50.4492,50.4791,50247.30140201,0
+GNMA.US,D,20210208,000000,50.3296,50.4591,50.3296,50.4392,102796.36607146,0
+GNMA.US,D,20210209,000000,50.4492,50.4492,50.4193,50.4392,83356.354105832,0
+GNMA.US,D,20210210,000000,50.4791,50.5089,50.4542,50.4691,47434.592865004,0
+GNMA.US,D,20210211,000000,50.4193,50.499,50.3994,50.4791,94522.867227056,0
+GNMA.US,D,20210212,000000,50.4492,50.4911,50.3794,50.4193,29513.363203622,0
+GNMA.US,D,20210216,000000,50.3994,50.3994,50.26,50.3098,227896.64755468,0
+GNMA.US,D,20210217,000000,50.2998,50.3396,50.2778,50.3296,45295.448720691,0
+GNMA.US,D,20210218,000000,50.3496,50.3794,50.3396,50.3596,39567.641828413,0
+GNMA.US,D,20210219,000000,50.3396,50.3496,50.2898,50.3196,46900.559695236,0
+GNMA.US,D,20210222,000000,50.3098,50.3586,50.2898,50.2998,74618.085792254,0
+GNMA.US,D,20210223,000000,50.2698,50.2948,50.1912,50.221,51442.8531035,0
+GNMA.US,D,20210224,000000,50.1115,50.26,50.1115,50.2111,112466.18096689,0
+GNMA.US,D,20210225,000000,50.1613,50.2012,49.8884,49.983,82636.613912744,0
+GNMA.US,D,20210226,000000,49.7439,50.0617,49.5855,49.983,294995.10463504,0
+GNMA.US,D,20210301,000000,50.1414,50.1902,50.0816,50.1115,27853.042032954,0
+GNMA.US,D,20210302,000000,50.0915,50.1115,50.0327,50.0836,36717.791886741,0
+GNMA.US,D,20210303,000000,49.8734,50.1115,49.8734,50.1015,32737.63865718,0
+GNMA.US,D,20210304,000000,50.1015,50.1215,50.0367,50.0617,44005.537774918,0
+GNMA.US,D,20210305,000000,49.9431,50.0517,49.8594,50.0019,30642.662669765,0
+GNMA.US,D,20210308,000000,49.8933,50.0029,49.8933,49.9431,39956.120844767,0
+GNMA.US,D,20210309,000000,49.8236,50.0816,49.8236,49.973,26495.875030087,0
+GNMA.US,D,20210310,000000,50.0816,50.0816,49.9252,49.9919,38747.519460556,0
+GNMA.US,D,20210311,000000,50.0229,50.0816,49.973,50.0417,68902.324760948,0
+GNMA.US,D,20210312,000000,50.0417,50.1314,49.978,49.983,104699.61210506,0
+GNMA.US,D,20210315,000000,50.2012,50.2012,49.973,50.0029,57682.609087097,0
+GNMA.US,D,20210316,000000,49.9929,50.0717,49.9899,50.0229,56691.837022133,0
+GNMA.US,D,20210317,000000,49.9531,50.0597,49.9033,49.9979,25710.8864234,0
+GNMA.US,D,20210318,000000,49.8435,50.0129,49.7738,49.8734,69405.239456537,0
+GNMA.US,D,20210319,000000,49.8336,50.0717,49.7439,49.8933,70896.918573593,0
+GNMA.US,D,20210322,000000,48.7308,50.2012,48.6919,49.9332,25194.922045091,0
+GNMA.US,D,20210323,000000,49.9232,50.0517,49.8534,49.973,64827.812287103,0
+GNMA.US,D,20210324,000000,50.0517,50.0517,50.0029,50.0229,33653.124091066,0
+GNMA.US,D,20210325,000000,49.9033,50.1015,49.9033,50.1015,26199.747614521,0
+GNMA.US,D,20210326,000000,49.9929,50.0278,49.9232,49.9531,49700.218549523,0
+GNMA.US,D,20210329,000000,49.973,50.0517,49.9033,49.9132,19062.574988496,0
+GNMA.US,D,20210330,000000,49.9132,49.9631,49.9033,49.9481,19527.344457674,0
+GNMA.US,D,20210331,000000,50.0029,50.0367,49.9132,49.9431,53680.371779085,0
+GNMA.US,D,20210401,000000,50.0915,50.0915,49.9531,50.0179,44039.66771434,0
+GNMA.US,D,20210405,000000,50.0327,50.1304,50.0327,50.0717,24017.439135058,0
+GNMA.US,D,20210406,000000,49.9431,50.1812,49.9431,50.1165,84481.638284985,0
+GNMA.US,D,20210407,000000,49.983,50.1414,49.9033,50.0029,162743.59702133,0
+GNMA.US,D,20210408,000000,50.0029,50.1812,49.8834,50.0129,59757.508639557,0
+GNMA.US,D,20210409,000000,49.983,50.0617,49.983,50.0278,34993.226124222,0
+GNMA.US,D,20210412,000000,49.9232,50.0617,49.9232,50.0327,38998.474897477,0
+GNMA.US,D,20210413,000000,50.0816,50.1215,50.0487,50.0717,15819.226921733,0
+GNMA.US,D,20210414,000000,50.0717,50.1215,50.0617,50.0816,22450.473386925,0
+GNMA.US,D,20210415,000000,50.1115,50.1513,50.1015,50.1374,26708.685240596,0
+GNMA.US,D,20210416,000000,49.9929,50.1414,49.9929,50.0915,32675.401708823,0
+GNMA.US,D,20210419,000000,50.0517,50.1314,50.0417,50.1015,25440.858373273,0
+GNMA.US,D,20210420,000000,50.1314,50.1314,50.0915,50.0965,24743.202258633,0
+GNMA.US,D,20210421,000000,50.0816,50.1314,50.0816,50.1065,16630.314893861,0
+GNMA.US,D,20210422,000000,50.1314,50.2012,50.0915,50.1414,44656.014267417,0
+GNMA.US,D,20210423,000000,50.2111,50.2111,50.0617,50.0865,85701.281708419,0
+GNMA.US,D,20210426,000000,49.8933,50.0915,49.8933,50.0417,66984.021401126,0
+GNMA.US,D,20210427,000000,50.1314,50.1314,49.8784,49.9431,73355.278033668,0
+GNMA.US,D,20210428,000000,49.9132,50.0229,49.9132,49.9511,56580.412808141,0
+GNMA.US,D,20210429,000000,49.9929,50.0327,49.9919,50.0129,16107.323763318,0
+GNMA.US,D,20210430,000000,50.0517,50.1215,50.0229,50.1015,20287.237520669,0
+GNMA.US,D,20210503,000000,50.1414,50.1414,50.0337,50.0517,23430.203412664,0
+GNMA.US,D,20210504,000000,50.0327,50.0915,50.0029,50.0029,25718.916997381,0
+GNMA.US,D,20210505,000000,50.0617,50.0915,50.0229,50.0617,37446.56647556,0
+GNMA.US,D,20210506,000000,50.0905,50.0905,50.0129,50.0417,16769.846116788,0
+GNMA.US,D,20210507,000000,50.0029,50.1314,50.0029,50.0417,12532.714519819,0
+GNMA.US,D,20210510,000000,49.9929,50.0567,49.9332,50.0029,24641.816262117,0
+GNMA.US,D,20210511,000000,49.8933,49.9631,49.8136,49.8136,36079.361255215,0
+GNMA.US,D,20210512,000000,50.0517,50.0517,49.6742,49.704,197652.50211874,0
+GNMA.US,D,20210513,000000,49.8834,49.9033,49.8136,49.8634,21925.474612888,0
+GNMA.US,D,20210514,000000,49.8834,49.8834,49.8396,49.8634,21666.488601986,0
+GNMA.US,D,20210517,000000,49.9531,49.9531,49.8336,49.8734,25726.947571362,0
+GNMA.US,D,20210518,000000,49.8734,49.8834,49.8136,49.8634,35261.246530853,0
+GNMA.US,D,20210519,000000,49.8534,49.9033,49.7349,49.7618,59266.63980494,0
+GNMA.US,D,20210520,000000,49.8036,49.8734,49.7728,49.8386,13566.650919933,0
+GNMA.US,D,20210521,000000,49.8336,49.8534,49.719,49.8236,260646.33207283,0
+GNMA.US,D,20210524,000000,49.8336,49.8336,49.5845,49.8236,69008.729866201,0
+GNMA.US,D,20210525,000000,49.7937,49.983,49.7868,49.9232,28746.443388392,0
+GNMA.US,D,20210526,000000,49.8584,49.9033,49.7389,49.8834,115866.12522629,0
+GNMA.US,D,20210527,000000,50.0417,50.0417,49.7937,49.7937,26741.81135827,0
+GNMA.US,D,20210528,000000,49.8834,49.8834,49.7937,49.8485,21155.543332415,0
+GNMA.US,D,20210601,000000,49.9531,49.9531,49.7439,49.7738,147567.81983986,0
+GNMA.US,D,20210602,000000,49.7738,49.8236,49.7449,49.7838,81227.248178997,0
+GNMA.US,D,20210603,000000,49.6941,49.7738,49.6443,49.6971,91270.484764564,0
+GNMA.US,D,20210604,000000,49.6542,49.8036,49.6542,49.8036,82563.334925163,0
+GNMA.US,D,20210607,000000,49.8036,49.8036,49.7339,49.7638,116390.12017858,0
+GNMA.US,D,20210608,000000,49.8336,49.8534,49.8036,49.8386,145716.77253713,0
+GNMA.US,D,20210609,000000,49.7339,49.8834,49.7339,49.8435,47575.127909679,0
+GNMA.US,D,20210610,000000,49.8435,49.8834,49.8146,49.8684,64072.938332845,0
+GNMA.US,D,20210611,000000,49.9132,50.1015,49.8336,49.8634,17371.13534365,0
+GNMA.US,D,20210614,000000,49.7937,49.9033,49.7538,49.7538,48163.367453821,0
+GNMA.US,D,20210615,000000,50.0517,50.0517,49.7937,49.8036,40190.011311976,0
+GNMA.US,D,20210616,000000,49.9431,49.9431,49.6841,49.714,50150.934514233,0
+GNMA.US,D,20210617,000000,49.724,49.8026,49.724,49.7638,24675.946201539,0
+GNMA.US,D,20210618,000000,49.9431,49.9431,49.714,49.7538,91881.812208902,0
+GNMA.US,D,20210621,000000,49.714,49.8026,49.712,49.727,20687.762397995,0
+GNMA.US,D,20210622,000000,49.6642,49.7439,49.6642,49.714,40727.055946987,0
+GNMA.US,D,20210623,000000,49.6343,49.7339,49.6343,49.704,29701.077870439,0
+GNMA.US,D,20210624,000000,49.6891,49.7439,49.6891,49.714,25871.497903029,0
+GNMA.US,D,20210625,000000,49.9531,49.9531,49.6841,49.6841,32341.129066844,0
+GNMA.US,D,20210628,000000,49.6144,49.7339,49.6144,49.704,60065.681916095,0
+GNMA.US,D,20210629,000000,49.6343,49.7538,49.6343,49.724,33754.510087581,0
+GNMA.US,D,20210630,000000,49.7439,49.7688,49.724,49.7339,55150.970639441,0
+GNMA.US,D,20210701,000000,49.704,49.7838,49.704,49.7638,51940.748690352,0
+GNMA.US,D,20210702,000000,49.6742,49.7937,49.6742,49.7339,58114.252438601,0
+GNMA.US,D,20210706,000000,49.724,49.8634,49.724,49.8136,48626.129279503,0
+GNMA.US,D,20210707,000000,49.8036,49.8634,49.7937,49.8306,100371.13272905,0
+GNMA.US,D,20210708,000000,50.0617,50.0617,49.8146,49.8634,32934.387719725,0
+GNMA.US,D,20210709,000000,49.7937,49.8336,49.7838,49.7838,11376.311866489,0
+GNMA.US,D,20210712,000000,49.714,49.7937,49.714,49.7638,32935.391541473,0
+GNMA.US,D,20210713,000000,49.7339,49.7339,49.6941,49.6941,28550.698147594,0
+GNMA.US,D,20210714,000000,50.0229,50.0229,49.7738,49.7838,26497.882673583,0
+GNMA.US,D,20210715,000000,49.7339,49.8435,49.7339,49.8086,30585.444830147,0
+GNMA.US,D,20210716,000000,49.8236,49.8416,49.8036,49.8286,19201.102389676,0
+GNMA.US,D,20210719,000000,49.8933,49.9332,49.8784,49.9033,16372.332704706,0
+GNMA.US,D,20210720,000000,49.8435,49.8714,49.8435,49.8634,21014.004465992,0
+GNMA.US,D,20210721,000000,49.7339,49.8534,49.7339,49.7838,16997.713653513,0
+GNMA.US,D,20210722,000000,49.7538,49.8534,49.7538,49.8136,12253.652073964,0
+GNMA.US,D,20210723,000000,49.8435,49.8435,49.7738,49.8136,9623.639095035,0
+GNMA.US,D,20210726,000000,49.8136,49.8734,49.8136,49.8136,116288.73418207,0
+GNMA.US,D,20210727,000000,49.7937,49.9431,49.7937,49.9332,34865.740762267,0
+GNMA.US,D,20210728,000000,49.8734,49.9232,49.8336,49.8734,52441.655742445,0
+GNMA.US,D,20210729,000000,49.8036,49.8933,49.7937,49.8485,40751.147668931,0
+GNMA.US,D,20210730,000000,49.8734,49.9033,49.8336,49.8534,7475.4605549938,0
+GNMA.US,D,20210802,000000,49.9232,49.9929,49.9232,49.9631,33980.369980811,0
+GNMA.US,D,20210803,000000,49.8336,49.9551,49.8336,49.9232,21232.837606987,0
+GNMA.US,D,20210804,000000,49.9332,49.978,49.8435,49.8933,17468.506053176,0
+GNMA.US,D,20210805,000000,49.9132,49.9182,49.8346,49.8534,23789.571598335,0
+GNMA.US,D,20210806,000000,49.8136,49.8734,49.7538,49.7538,13143.038142411,0
+GNMA.US,D,20210809,000000,49.6841,49.8435,49.6841,49.7738,30263.218049141,0
+GNMA.US,D,20210810,000000,49.7439,49.7838,49.704,49.714,22884.124381925,0
+GNMA.US,D,20210811,000000,49.714,49.8136,49.714,49.7878,70562.645931615,0
+GNMA.US,D,20210812,000000,49.704,49.8236,49.704,49.8036,23621.933366472,0
+GNMA.US,D,20210813,000000,49.8136,49.8834,49.8036,49.8534,18213.341789957,0
+GNMA.US,D,20210816,000000,49.8435,49.8834,49.8036,49.8336,16763.823186303,0
+GNMA.US,D,20210817,000000,49.7339,49.9112,49.7339,49.8236,9134.7779039135,0
+GNMA.US,D,20210818,000000,49.6343,49.8534,49.6343,49.8236,190940.94991374,0
+GNMA.US,D,20210819,000000,49.7538,49.8336,49.7538,49.8086,38317.883752548,0
+GNMA.US,D,20210820,000000,49.7937,49.8236,49.7439,49.7937,39234.373008182,0
+GNMA.US,D,20210823,000000,49.7738,49.8036,49.7638,49.7937,21075.237592601,0
+GNMA.US,D,20210824,000000,49.6443,49.8076,49.6443,49.7538,33768.563592049,0
+GNMA.US,D,20210825,000000,49.7838,49.8236,49.7439,49.7439,12271.720865423,0
+GNMA.US,D,20210826,000000,49.7976,49.7976,49.7638,49.7638,12060.918298408,0
+GNMA.US,D,20210827,000000,49.7838,49.7966,49.7548,49.7937,12857.952766069,0
+GNMA.US,D,20210830,000000,49.8136,49.8824,49.7648,49.8286,50579.566400493,0
+GNMA.US,D,20210831,000000,49.8336,49.8336,49.7538,49.7838,18804.592799342,0
+GNMA.US,D,20210901,000000,49.7638,49.8426,49.7638,49.7838,24749.225189119,0
+GNMA.US,D,20210902,000000,49.8574,49.8834,49.8136,49.8236,26275.034245597,0
+GNMA.US,D,20210903,000000,49.8634,49.9033,49.7937,49.8186,11236.780643562,0
+GNMA.US,D,20210907,000000,49.7339,49.8336,49.7339,49.8236,17083.038502066,0
+GNMA.US,D,20210908,000000,49.7888,49.8834,49.7888,49.8734,13624.872581299,0
+GNMA.US,D,20210909,000000,49.8734,49.9033,49.8634,49.8734,26671.543835932,0
+GNMA.US,D,20210910,000000,49.9132,49.9232,49.8534,49.8534,19534.371209907,0
+GNMA.US,D,20210913,000000,49.8634,49.9142,49.8634,49.8933,25916.669881674,0
+GNMA.US,D,20210914,000000,49.7838,49.983,49.7838,49.9431,24538.422622106,0
+GNMA.US,D,20210915,000000,50.0029,50.0029,49.8534,49.8534,69217.52478972,0
+GNMA.US,D,20210916,000000,49.9232,49.9232,49.8136,49.8485,33308.813231611,0
+GNMA.US,D,20210917,000000,49.7439,49.9033,49.7439,49.8534,20325.382747081,0
+GNMA.US,D,20210920,000000,49.8734,49.8734,49.8336,49.8485,17126.202837216,0
+GNMA.US,D,20210921,000000,49.7538,49.8834,49.7538,49.8435,28905.047224526,0
+GNMA.US,D,20210922,000000,49.8534,49.8724,49.7638,49.7937,43414.286765533,0
+GNMA.US,D,20210923,000000,49.7538,49.8066,49.715,49.7708,49562.694970091,0
+GNMA.US,D,20210924,000000,49.8236,49.8236,49.7001,49.7339,43820.834573345,0
+GNMA.US,D,20210927,000000,49.714,49.7488,49.6981,49.714,14337.586022154,0
+GNMA.US,D,20210928,000000,49.718,49.7339,49.704,49.704,13871.812731229,0
+GNMA.US,D,20210929,000000,49.702,49.724,49.6751,49.6891,21582.16757518,0
+GNMA.US,D,20210930,000000,49.6642,49.7538,49.6582,49.719,13478.314606137,0
+GNMA.US,D,20211001,000000,49.7838,49.8734,49.7838,49.8634,12597.962933419,0
+GNMA.US,D,20211004,000000,49.7339,49.8534,49.7339,49.7838,151324.12081969,0
+GNMA.US,D,20211005,000000,49.7738,49.8336,49.7339,49.7538,15653.596333366,0
+GNMA.US,D,20211006,000000,49.6443,49.7528,49.6443,49.704,23573.749922583,0
+GNMA.US,D,20211007,000000,49.6642,49.7838,49.6642,49.6742,59761.523926548,0
+GNMA.US,D,20211008,000000,49.724,49.724,49.6542,49.6841,6318.0540799156,0
+GNMA.US,D,20211011,000000,49.6045,49.6841,49.6045,49.6193,23649.036553659,0
+GNMA.US,D,20211012,000000,49.6243,49.6513,49.6144,49.6193,25394.682572879,0
+GNMA.US,D,20211013,000000,49.6642,49.6841,49.6542,49.6791,10904.515645079,0
+GNMA.US,D,20211014,000000,49.6841,49.7439,49.6811,49.729,18600.816984562,0
+GNMA.US,D,20211015,000000,49.704,49.7738,49.6742,49.6891,49488.412160762,0
+GNMA.US,D,20211018,000000,49.5845,49.713,49.5845,49.6941,13647.960481495,0
+GNMA.US,D,20211019,000000,49.6542,49.6642,49.6144,49.6343,30180.904665831,0
+GNMA.US,D,20211020,000000,49.714,49.714,49.5945,49.6144,12518.661015352,0
+GNMA.US,D,20211021,000000,49.5745,49.6333,49.4251,49.4251,124290.19733284,0
+GNMA.US,D,20211022,000000,49.3364,49.5247,49.3364,49.4152,766239.22408473,0
+GNMA.US,D,20211025,000000,49.3464,49.5048,49.3464,49.4949,36936.625027736,0
+GNMA.US,D,20211026,000000,49.5447,49.5547,49.4949,49.5197,11496.770476211,0
+GNMA.US,D,20211027,000000,49.5645,49.5845,49.5247,49.5595,17014.778623223,0
+GNMA.US,D,20211028,000000,49.5447,49.5845,49.5048,49.5048,28861.882889376,0
+GNMA.US,D,20211029,000000,49.4152,49.5645,49.4152,49.5645,25759.069867288,0
+GNMA.US,D,20211101,000000,49.4152,49.5547,49.4152,49.5197,24300.516867905,0
+GNMA.US,D,20211102,000000,49.4351,49.6183,49.4351,49.5645,19337.622147362,0
+GNMA.US,D,20211103,000000,49.1472,49.5905,49.1472,49.5645,11177.555160447,0
+GNMA.US,D,20211104,000000,49.6045,49.724,49.5557,49.6941,78452.684868402,0
+GNMA.US,D,20211105,000000,49.718,49.7986,49.718,49.7638,22679.344745398,0
+GNMA.US,D,20211108,000000,49.9631,49.9631,49.6642,49.7339,64660.17405524,0
+GNMA.US,D,20211109,000000,49.7339,49.8136,49.724,49.7738,36451.779123606,0
+GNMA.US,D,20211110,000000,49.6841,49.6841,49.4261,49.455,59080.932781619,0
+GNMA.US,D,20211111,000000,49.4749,49.5825,49.4351,49.4799,13086.82412454,0
+GNMA.US,D,20211112,000000,49.5517,49.5517,49.4749,49.5098,59398.140453887,0
+GNMA.US,D,20211115,000000,49.455,49.4949,49.3952,49.4052,77754.024932014,0
+GNMA.US,D,20211116,000000,49.2568,49.5347,49.2568,49.4949,15762.009082116,0
+GNMA.US,D,20211117,000000,49.4052,49.5995,49.4052,49.4899,20899.568786756,0
+GNMA.US,D,20211118,000000,49.455,49.5048,49.4251,49.4749,23632.975405696,0
+GNMA.US,D,20211119,000000,49.5247,49.5745,49.4809,49.4849,37796.900265501,0
+GNMA.US,D,20211122,000000,49.4052,49.458,49.3564,49.3564,20203.920315611,0
+GNMA.US,D,20211123,000000,49.3364,49.4052,49.2866,49.2866,26358.351450655,0
+GNMA.US,D,20211124,000000,49.445,49.445,49.2766,49.2766,22115.1969232,0
+GNMA.US,D,20211126,000000,49.3763,49.4949,49.3763,49.4351,10749.927095935,0
+GNMA.US,D,20211129,000000,49.197,49.4849,49.197,49.4351,27397.306959507,0
+GNMA.US,D,20211130,000000,49.3364,49.6045,49.3264,49.4849,29673.974683251,0
+GNMA.US,D,20211201,000000,49.2966,49.5048,49.2966,49.4849,63218.686025567,0
+GNMA.US,D,20211202,000000,49.3264,49.5347,49.3264,49.4351,101468.30989927,0
+GNMA.US,D,20211203,000000,49.3584,49.5247,49.3584,49.4869,13516.459832549,0
+GNMA.US,D,20211206,000000,49.4152,49.4949,49.3763,49.4251,23754.437837166,0
+GNMA.US,D,20211207,000000,49.3464,49.445,49.3464,49.3952,50030.475904511,0
+GNMA.US,D,20211208,000000,49.2468,49.445,49.1013,49.4152,59052.825772684,0
+GNMA.US,D,20211209,000000,49.197,49.4749,49.197,49.4052,30494.097051108,0
+GNMA.US,D,20211210,000000,50.1115,50.1115,49.4749,49.4949,89721.587807889,0
+GNMA.US,D,20211213,000000,49.4949,49.5745,49.4749,49.5347,82845.408836262,0
+GNMA.US,D,20211214,000000,49.3364,49.5845,49.3364,49.5347,29153.995017952,0
+GNMA.US,D,20211215,000000,49.8534,49.8534,49.4749,49.5147,61015.297289404,0
+GNMA.US,D,20211216,000000,49.6045,49.6542,49.5247,49.5247,54377.024071977,0
+GNMA.US,D,20211217,000000,49.5247,49.704,49.5247,49.6343,376119.96299577,0
+GNMA.US,D,20211220,000000,49.5745,49.6493,49.5157,49.5547,54147.148891758,0
+GNMA.US,D,20211221,000000,49.5147,49.6045,49.455,49.455,51582.384326428,0
+GNMA.US,D,20211222,000000,49.4959,49.5347,49.4351,49.4749,109221.82907838,0
+GNMA.US,D,20211223,000000,49.4849,49.5147,49.4052,49.4351,106205.34472659,0
+GNMA.US,D,20211227,000000,49.4351,49.5347,49.4251,49.4849,56687.821735143,0
+GNMA.US,D,20211228,000000,49.4052,49.5945,49.4052,49.5447,45072.600292706,0
+GNMA.US,D,20211229,000000,49.4749,49.5635,49.4052,49.4052,41061.328588964,0
+GNMA.US,D,20211230,000000,49.3664,49.5247,49.3664,49.4649,42257.884112203,0
+GNMA.US,D,20211231,000000,49.4351,49.5048,49.3364,49.4749,52572.152569644,0
+GNMA.US,D,20220103,000000,49.4649,49.4649,49.2667,49.2667,38243.600943219,0
+GNMA.US,D,20220104,000000,49.3464,49.3972,49.2866,49.3166,13161.106933869,0
+GNMA.US,D,20220105,000000,49.3166,49.3484,49.1472,49.1571,50260.35108473,0
+GNMA.US,D,20220106,000000,49.187,49.187,49.1273,49.1372,70930.044691267,0
+GNMA.US,D,20220107,000000,49.0775,49.1372,48.919,48.9778,68465.662300706,0
+GNMA.US,D,20220110,000000,48.8484,48.9778,48.8484,48.8882,58202.588752397,0
+GNMA.US,D,20220111,000000,48.8882,49.0376,48.8882,49.0277,52163.597118336,0
+GNMA.US,D,20220112,000000,49.0575,49.0973,48.9479,49.0177,36626.444107702,0
+GNMA.US,D,20220113,000000,48.9679,49.0973,48.9679,49.0575,90482.484692632,0
+GNMA.US,D,20220114,000000,48.938,49.0267,48.7686,48.8294,52723.729653544,0
+GNMA.US,D,20220118,000000,48.7387,48.8124,48.5505,48.5953,47141.47691468,0
+GNMA.US,D,20220119,000000,48.6999,48.7886,48.6501,48.7098,31641.46530871,0
+GNMA.US,D,20220120,000000,48.8284,48.8284,48.7098,48.7686,48250.699945869,0
+GNMA.US,D,20220121,000000,48.8484,48.8802,48.8184,48.8533,25960.838038573,0
+GNMA.US,D,20220124,000000,48.8384,48.9081,48.8184,48.8384,54780.560414546,0
+GNMA.US,D,20220125,000000,48.7985,48.9579,48.7886,48.8384,148791.47855029,0
+GNMA.US,D,20220126,000000,48.8284,48.8662,48.5753,48.6591,50007.388004314,0
+GNMA.US,D,20220127,000000,48.6301,48.7228,48.6301,48.67,60800.4794354,0
+GNMA.US,D,20220128,000000,48.7387,48.8084,48.5305,48.7736,311191.7685339,0
+GNMA.US,D,20220131,000000,48.7387,48.8782,48.7387,48.8384,48682.343297373,0
+GNMA.US,D,20220201,000000,48.6899,48.8732,48.6899,48.7736,26805.052128374,0
+GNMA.US,D,20220202,000000,48.8533,48.8882,48.8184,48.8434,49893.956146826,0
+GNMA.US,D,20220203,000000,48.6799,48.7686,48.6501,48.67,34264.451535405,0
+GNMA.US,D,20220204,000000,48.3712,48.5505,48.3712,48.4857,65907.924487609,0
+GNMA.US,D,20220207,000000,48.4807,48.5585,48.4508,48.4508,55018.466168747,0
+GNMA.US,D,20220208,000000,48.401,48.4877,48.401,48.411,307721.55675217,0
+GNMA.US,D,20220209,000000,48.2914,48.4897,48.2914,48.3512,134741.98936972,0
+GNMA.US,D,20220210,000000,48.2018,48.2466,48.0135,48.0663,49250.506406562,0
+GNMA.US,D,20220211,000000,48.2217,48.3512,48.1021,48.3412,43057.930045106,0
+GNMA.US,D,20220214,000000,48.1021,48.1769,48.0335,48.0823,22598.035183835,0
+GNMA.US,D,20220215,000000,48.1021,48.2018,48.1021,48.1569,16241.835877508,0
+GNMA.US,D,20220216,000000,48.1819,48.2616,48.1519,48.1918,36173.720499497,0
+GNMA.US,D,20220217,000000,48.2217,48.3402,48.2217,48.2715,15204.888012151,0
+GNMA.US,D,20220218,000000,48.3014,48.3312,48.2516,48.2715,23670.11681036,0
+GNMA.US,D,20220222,000000,48.1918,48.2516,48.1519,48.1619,66060.505393257,0
+GNMA.US,D,20220223,000000,48.0235,48.1021,47.6449,48.0434,57086.338968973,0
+GNMA.US,D,20220224,000000,48.2516,48.2516,48.1081,48.1321,29249.358083981,0
+GNMA.US,D,20220225,000000,48.0823,48.2416,48.0633,48.2317,55137.920956721,0
+GNMA.US,D,20220228,000000,48.4409,48.6093,48.4319,48.5624,69443.384682948,0
+GNMA.US,D,20220301,000000,48.6501,48.8384,48.6501,48.7886,43097.079093266,0
+GNMA.US,D,20220302,000000,48.5903,48.5903,48.0135,48.1619,67577.280054006,0
+GNMA.US,D,20220303,000000,48.3712,48.3811,48.2516,48.3811,113550.30845438,0
+GNMA.US,D,20220304,000000,48.5295,48.6799,48.5205,48.5803,85117.057451268,0
+GNMA.US,D,20220307,000000,48.391,48.5803,48.2815,48.3392,46011.173626788,0
+GNMA.US,D,20220308,000000,48.1819,48.2406,48.1321,48.142,18741.352029238,0
+GNMA.US,D,20220309,000000,48.0923,48.2117,48.0035,48.0434,39665.012537939,0
+GNMA.US,D,20220310,000000,48.0135,48.0523,47.9338,47.9338,38353.017513716,0
+GNMA.US,D,20220311,000000,47.9836,48.0315,47.894,47.9438,38111.096472525,0
+GNMA.US,D,20220314,000000,47.7346,47.8013,47.5453,47.5453,27574.983408847,0
+GNMA.US,D,20220315,000000,47.884,47.896,47.7147,47.7644,40088.62531546,0
+GNMA.US,D,20220316,000000,47.7744,47.7744,47.357,47.6449,99879.260072691,0
+GNMA.US,D,20220317,000000,47.7047,47.7744,47.6469,47.7296,14526.304510718,0
+GNMA.US,D,20220318,000000,47.8093,47.884,47.7644,47.7744,65405.00979202,0
+GNMA.US,D,20220321,000000,47.4756,47.6549,47.347,47.4258,40037.430406328,0
+GNMA.US,D,20220322,000000,47.2773,47.4357,47.2773,47.3272,168724.36699402,0
+GNMA.US,D,20220323,000000,47.4068,47.4895,47.2175,47.4656,59405.16720612,0
+GNMA.US,D,20220324,000000,47.377,47.4068,47.3052,47.347,18170.177454806,0
+GNMA.US,D,20220325,000000,47.098,47.1079,46.839,46.839,66843.48635645,0
+GNMA.US,D,20220328,000000,46.8988,46.9984,46.8988,46.9386,54356.947637024,0
+GNMA.US,D,20220329,000000,47.1079,47.4656,47.0482,47.3371,154180.99751359,0
+GNMA.US,D,20220330,000000,47.2574,47.4756,47.1976,47.4457,119924.57655217,0
+GNMA.US,D,20220331,000000,47.4457,47.5453,47.357,47.4656,51322.394493778,0
+GNMA.US,D,20220401,000000,47.0382,47.2972,46.9476,47.1827,101187.23980992,0
+GNMA.US,D,20220404,000000,47.2375,47.3062,47.1229,47.2375,36586.291237795,0
+GNMA.US,D,20220405,000000,47.1279,47.1877,46.83,46.9486,36752.925647911,0
+GNMA.US,D,20220406,000000,46.6806,46.9187,46.6806,46.829,24985.123299825,0
+GNMA.US,D,20220407,000000,46.7404,46.8131,46.6905,46.7304,35641.694973225,0
+GNMA.US,D,20220408,000000,46.4913,46.6109,46.4614,46.5162,34932.996819361,0
+GNMA.US,D,20220411,000000,46.2124,46.3618,46.1935,46.2921,92374.688687015,0
+GNMA.US,D,20220412,000000,46.5909,46.6816,46.044,46.5112,279775.15929667,0
+GNMA.US,D,20220413,000000,46.6109,46.7503,46.5411,46.5661,171347.35322072,0
+GNMA.US,D,20220414,000000,46.4614,46.4913,46.2025,46.2522,64226.523060241,0
+GNMA.US,D,20220418,000000,46.0141,46.2323,46.0141,46.1327,63825.998182916,0
+GNMA.US,D,20220419,000000,45.8746,45.9444,45.7651,45.7651,46463.897234994,0
+GNMA.US,D,20220420,000000,45.9444,45.9842,45.8746,45.9146,119876.39310828,0
+GNMA.US,D,20220421,000000,45.8846,45.8846,44.6713,45.5559,34900.874523435,0
+GNMA.US,D,20220422,000000,45.4473,45.6755,45.4384,45.536,37131.366446787,0
+GNMA.US,D,20220425,000000,45.7053,46.0729,45.7053,45.9842,97698.959236724,0
+GNMA.US,D,20220426,000000,46.0839,46.1427,45.9942,46.0739,26954.621568779,0
+GNMA.US,D,20220427,000000,45.9872,46.0829,45.9564,46.0042,96290.597324725,0
+GNMA.US,D,20220428,000000,45.9644,46.0939,45.7551,46.0739,42349.231891242,0
+GNMA.US,D,20220429,000000,45.7352,45.8846,45.7352,45.785,133272.3943311,0
+GNMA.US,D,20220502,000000,45.6555,45.6982,45.4562,45.6257,92073.54216271,0
+GNMA.US,D,20220503,000000,45.7153,45.7253,45.526,45.5758,72032.240970222,0
+GNMA.US,D,20220504,000000,45.5659,46.0042,45.5061,46.0042,47398.455282086,0
+GNMA.US,D,20220505,000000,45.7751,45.7751,45.3467,45.4464,53293.900406228,0
+GNMA.US,D,20220506,000000,45.2969,45.7452,45.2869,45.3666,116782.61448193,0
+GNMA.US,D,20220509,000000,45.3766,45.516,45.3268,45.4064,130297.06667098,0
+GNMA.US,D,20220510,000000,45.7751,45.8448,45.7078,45.7651,64305.824978308,0
+GNMA.US,D,20220511,000000,45.5559,45.8648,45.5559,45.7751,89865.134317808,0
+GNMA.US,D,20220512,000000,45.8946,46.0709,45.8746,46.0241,55197.146439834,0
+GNMA.US,D,20220513,000000,45.9344,45.9344,45.7352,45.8648,63020.933141274,0
+GNMA.US,D,20220516,000000,46.0141,46.3205,45.9344,46.1137,94980.609943999,0
+GNMA.US,D,20220517,000000,45.8348,45.8946,45.6895,45.8746,53464.550103334,0
+GNMA.US,D,20220518,000000,45.8249,46.0789,45.785,45.9743,37036.003380756,0
+GNMA.US,D,20220519,000000,46.1635,46.2732,46.0739,46.1561,200186.1482099,0
+GNMA.US,D,20220520,000000,46.1337,46.2433,46.0789,46.2433,76306.513971855,0
+GNMA.US,D,20220523,000000,46.0141,46.2233,46.0141,46.0739,79209.566466154,0
+GNMA.US,D,20220524,000000,46.2034,46.4326,46.1735,46.3828,48645.201892709,0
+GNMA.US,D,20220525,000000,46.4011,46.5521,46.3429,46.5521,38357.032800708,0
+GNMA.US,D,20220526,000000,46.5122,46.5621,46.3736,46.4326,99883.275359682,0
+GNMA.US,D,20220527,000000,46.6019,46.6617,46.4824,46.6617,29933.964515901,0
+GNMA.US,D,20220531,000000,46.2732,46.3528,46.2532,46.313,75054.748252495,0
+GNMA.US,D,20220601,000000,46.2034,46.2732,45.9743,46.044,57303.164466472,0
+GNMA.US,D,20220602,000000,46.0939,46.2134,46.0241,46.1935,68463.65465721,0
+GNMA.US,D,20220603,000000,45.9942,46.1835,45.9942,46.1038,38419.269749064,0
+GNMA.US,D,20220606,000000,45.9842,46.0739,45.6356,45.6655,271965.4260997,0
+GNMA.US,D,20220607,000000,45.785,45.9742,45.7751,45.8946,55092.748978075,0
+GNMA.US,D,20220608,000000,45.8591,45.8946,45.6257,45.7053,34411.009510566,0
+GNMA.US,D,20220609,000000,45.6953,45.7942,45.6666,45.7153,52221.818779703,0
+GNMA.US,D,20220610,000000,45.5061,45.6057,45.1873,45.1873,95072.961544786,0
+GNMA.US,D,20220613,000000,44.8586,44.8992,44.3804,44.3804,74765.647589163,0
+GNMA.US,D,20220614,000000,44.6195,44.6295,44.1015,44.1313,30228.084287973,0
+GNMA.US,D,20220615,000000,44.5198,44.6194,44.2299,44.5198,130354.28451059,0
+GNMA.US,D,20220616,000000,44.2309,44.749,44.1214,44.6693,45843.535394926,0
+GNMA.US,D,20220617,000000,44.7291,44.7729,44.5597,44.5995,72582.335287952,0
+GNMA.US,D,20220621,000000,44.5,44.7291,44.3804,44.5995,121930.21240404,0
+GNMA.US,D,20220622,000000,44.9084,45.0578,44.8536,44.8884,69295.822886039,0
+GNMA.US,D,20220623,000000,45.1575,45.3368,45.0229,45.1076,84989.572089312,0
+GNMA.US,D,20220624,000000,45.0777,45.1175,44.9482,45.018,59049.814307441,0
+GNMA.US,D,20220627,000000,44.8984,45.008,44.8586,44.8834,62600.331828995,0
+GNMA.US,D,20220628,000000,44.8187,44.8785,44.7988,44.8187,45367.723886524,0
+GNMA.US,D,20220629,000000,44.8785,45.2073,44.8785,45.1673,38102.062076796,0
+GNMA.US,D,20220630,000000,45.3534,45.516,45.277,45.3666,82802.244501111,0
+GNMA.US,D,20220701,000000,45.7053,45.8946,45.6157,45.6755,60521.416989544,0
+GNMA.US,D,20220705,000000,45.7253,45.8348,45.6655,45.7701,47702.613271635,0
+GNMA.US,D,20220706,000000,45.9146,45.9344,45.4464,45.4912,50278.419876188,0
+GNMA.US,D,20220707,000000,45.4762,45.536,45.1673,45.406,83330.254740393,0
+GNMA.US,D,20220708,000000,45.2969,45.2969,45.1575,45.1873,38304.834069828,0
+GNMA.US,D,20220711,000000,45.3566,45.496,45.2869,45.3965,58654.308538854,0
+GNMA.US,D,20220712,000000,45.5061,45.5659,45.4464,45.4857,37916.355053475,0
+GNMA.US,D,20220713,000000,45.2172,47.1697,45.2172,45.6057,126434.36058589,0
+GNMA.US,D,20220714,000000,45.2869,45.5559,45.2869,45.5061,52370.38439836,0
+GNMA.US,D,20220715,000000,45.526,45.7473,45.526,45.7003,70848.735129704,0
+GNMA.US,D,20220718,000000,45.5459,45.6953,45.526,45.6257,50031.479726259,0
+GNMA.US,D,20220719,000000,45.6555,45.7452,45.4707,45.6157,87813.322665544,0
+GNMA.US,D,20220720,000000,45.6555,45.6763,45.4464,45.5492,118286.33945995,0
+GNMA.US,D,20220721,000000,45.5957,45.8846,45.5659,45.8548,91455.187966137,0
+GNMA.US,D,20220722,000000,46.1537,46.3728,46.0241,46.2034,228299.1800755,0
+GNMA.US,D,20220725,000000,46.1337,46.2034,46.074,46.1537,83006.020315891,0
+GNMA.US,D,20220726,000000,46.3728,46.4583,46.1437,46.1835,36592.314168281,0
+GNMA.US,D,20220727,000000,46.2134,46.4724,46.2134,46.4177,64626.044115819,0
+GNMA.US,D,20220728,000000,46.841,46.841,46.6317,46.7712,39618.836737545,0
+GNMA.US,D,20220729,000000,46.9108,46.9655,46.7215,46.8908,54748.43811862,0
+GNMA.US,D,20220801,000000,46.8808,46.9806,46.8509,46.9357,101930.19393987,0
+GNMA.US,D,20220802,000000,46.8908,46.9706,46.1624,46.317,68215.014812769,0
+GNMA.US,D,20220803,000000,46.2422,46.5515,46.1924,46.5286,84719.859665442,0
+GNMA.US,D,20220804,000000,46.7046,46.7046,46.5415,46.6211,77478.571935908,0
+GNMA.US,D,20220805,000000,46.0725,46.312,46.0226,46.0825,27344.729902543,0
+GNMA.US,D,20220808,000000,46.302,46.4318,46.2921,46.3719,33468.658675748,0
+GNMA.US,D,20220809,000000,46.3519,46.3544,46.2023,46.2322,44110.12482575,0
+GNMA.US,D,20220810,000000,46.6313,46.7112,46.4218,46.4517,51934.643867017,0
+GNMA.US,D,20220811,000000,46.6114,46.6812,46.2822,46.332,57706.830045001,0
+GNMA.US,D,20220812,000000,46.3919,46.3919,46.3021,46.3469,35346.623414905,0
+GNMA.US,D,20220815,000000,46.4817,46.6413,46.4567,46.5515,63727.540905649,0
+GNMA.US,D,20220816,000000,46.5615,46.5814,46.3722,46.5216,51343.395630036,0
+GNMA.US,D,20220817,000000,46.213,46.322,46.1324,46.2122,44400.738365961,0
+GNMA.US,D,20220818,000000,46.322,46.3819,46.2222,46.2521,59344.287026742,0
+GNMA.US,D,20220819,000000,46.0625,46.1224,45.9228,46.0027,36732.549367015,0
+GNMA.US,D,20220822,000000,45.9528,45.9528,45.6534,45.7133,47589.470383035,0
+GNMA.US,D,20220823,000000,45.7233,45.9129,45.6833,45.7183,39926.291962368,0
+GNMA.US,D,20220824,000000,45.6524,45.6833,45.5736,45.6235,51802.364600439,0
+GNMA.US,D,20220825,000000,45.4738,45.833,45.4738,45.7332,19627.437236457,0
+GNMA.US,D,20220826,000000,45.7931,45.7931,45.6434,45.6933,28930.076870177,0
+GNMA.US,D,20220829,000000,45.5037,45.5037,45.4039,45.4339,34862.601553105,0
+GNMA.US,D,20220830,000000,45.4838,45.4938,45.3341,45.4638,203614.86954404,0
+GNMA.US,D,20220831,000000,45.4655,45.5137,45.2642,45.2842,128275.81453348,0
+GNMA.US,D,20220901,000000,45.0148,45.1046,44.9368,45.0746,102946.33921495,0
+GNMA.US,D,20220902,000000,45.2044,45.2942,45.1644,45.2094,74306.875884985,0
+GNMA.US,D,20220906,000000,45.0347,45.0846,44.7054,44.7653,72324.691117615,0
+GNMA.US,D,20220907,000000,44.9748,45.0597,44.9132,44.9848,69190.07334596,0
+GNMA.US,D,20220908,000000,44.9649,45.0347,44.8551,44.8551,32631.892103072,0
+GNMA.US,D,20220909,000000,44.925,44.925,44.7354,44.7852,42137.961214939,0
+GNMA.US,D,20220912,000000,44.8351,44.8744,44.6755,44.7054,80349.633290062,0
+GNMA.US,D,20220913,000000,44.5058,44.5058,44.2763,44.3362,42847.459099316,0
+GNMA.US,D,20220914,000000,44.3462,44.5058,44.3462,44.4485,25089.969676768,0
+GNMA.US,D,20220915,000000,44.2763,44.4061,44.2285,44.2763,41488.590269916,0
+GNMA.US,D,20220916,000000,44.0568,44.4719,44.0568,44.2503,44160.230608545,0
+GNMA.US,D,20220919,000000,43.977,44.1554,43.967,43.977,188781.55360541,0
+GNMA.US,D,20220920,000000,43.8672,44.0169,43.8173,43.8772,114743.24471621,0
+GNMA.US,D,20220921,000000,43.8772,43.977,43.6077,43.9171,25456.744006828,0
+GNMA.US,D,20220922,000000,43.7574,43.8173,43.4181,43.4623,91006.131174903,0
+GNMA.US,D,20220923,000000,43.3583,43.4531,42.9691,43.1188,144953.02327897,0
+GNMA.US,D,20220926,000000,42.9591,43.0689,42.2007,42.2606,134822.63611347,0
+GNMA.US,D,20220927,000000,42.3404,42.7096,42.1209,42.6131,84251.871654137,0
+GNMA.US,D,20220928,000000,43.1886,43.5379,43.0489,43.3483,160438.71650959,0
+GNMA.US,D,20220929,000000,43.1487,43.4381,43.029,43.3037,175178.83569222,0
+GNMA.US,D,20220930,000000,43.1986,43.2883,42.9192,42.9192,39378.13469859,0
+GNMA.US,D,20221003,000000,43.1986,43.478,43.1188,43.1737,90478.016224243,0
+GNMA.US,D,20221004,000000,43.4281,43.5479,43.3618,43.438,94071.602966301,0
+GNMA.US,D,20221005,000000,43.1687,43.2685,43.009,43.1786,43163.125530925,0
+GNMA.US,D,20221006,000000,43.1886,43.1886,42.8593,43.0304,35854.696052446,0
+GNMA.US,D,20221007,000000,42.7296,42.8194,42.6897,42.8094,81142.306773879,0
+GNMA.US,D,20221010,000000,42.7795,42.8194,42.7296,42.7346,91631.451344184,0
+GNMA.US,D,20221011,000000,42.6298,42.7895,42.5999,42.6099,102537.47602734,0
+GNMA.US,D,20221012,000000,42.5899,42.7024,42.4901,42.56,148208.89704499,0
+GNMA.US,D,20221013,000000,42.1109,42.5101,42.1009,42.4007,65860.043021404,0
+GNMA.US,D,20221014,000000,42.5699,42.6198,42.0311,42.1855,65385.040200507,0
+GNMA.US,D,20221017,000000,42.4203,42.4301,42.1608,42.3107,56123.487308679,0
+GNMA.US,D,20221018,000000,42.3903,42.4185,42.1509,42.3205,192541.49154635,0
+GNMA.US,D,20221019,000000,42.0411,42.1708,41.9413,41.9461,178920.73555135,0
+GNMA.US,D,20221020,000000,41.8614,41.8914,41.5521,41.635,277410.66644452,0
+GNMA.US,D,20221021,000000,41.4723,41.8814,41.4723,41.8215,186188.07828794,0
+GNMA.US,D,20221024,000000,41.8215,41.9213,41.7118,41.7417,101726.76446172,0
+GNMA.US,D,20221025,000000,42.061,42.3034,42.051,42.2207,190543.27292848,0
+GNMA.US,D,20221026,000000,42.3205,42.5699,42.3205,42.5101,63272.58039787,0
+GNMA.US,D,20221027,000000,42.6198,42.9292,42.5899,42.7995,139081.62765105,0
+GNMA.US,D,20221028,000000,42.8294,42.8992,42.6897,42.7645,101568.43018809,0
+GNMA.US,D,20221031,000000,42.6697,42.7279,42.4901,42.54,161116.14669298,0
+GNMA.US,D,20221101,000000,42.88,42.89,42.54,42.69,140562,0
+GNMA.US,D,20221102,000000,42.69,42.97,42.55,42.59,142330,0
+GNMA.US,D,20221103,000000,42.25,42.5399,42.25,42.41,633254,0
+GNMA.US,D,20221104,000000,42.34,42.58,42.33,42.47,107886,0
+GNMA.US,D,20221107,000000,42.46,42.46,42.27,42.3,169255,0
+GNMA.US,D,20221108,000000,42.24,42.5,42.24,42.43,357107,0
+GNMA.US,D,20221109,000000,42.35,42.47,42.35,42.43,93698,0
+GNMA.US,D,20221110,000000,42.96,43.5779,42.82,43.47,176699,0
+GNMA.US,D,20221111,000000,43.35,43.45,43.28,43.375,236492,0
+GNMA.US,D,20221114,000000,43.385,43.47,43.18,43.265,175958,0
+GNMA.US,D,20221115,000000,43.55,43.64,43.3992,43.54,157918,0
+GNMA.US,D,20221116,000000,43.72,43.795,43.61,43.79,90384,0
+GNMA.US,D,20221117,000000,43.44,43.61,43.4311,43.58,91532,0
+GNMA.US,D,20221118,000000,43.73,43.76,43.55,43.625,625059,0
+GNMA.US,D,20221121,000000,43.79,43.79,43.58,43.61,165078,0
+GNMA.US,D,20221122,000000,43.72,43.84,43.69,43.78,211822,0
+GNMA.US,D,20221123,000000,43.9,44.1,43.9,44.085,166437,0
+GNMA.US,D,20221125,000000,43.9389,44.05,43.9389,44.015,31090,0
+GNMA.US,D,20221128,000000,44.1407,44.2161,44.0227,44.05,160183,0
+GNMA.US,D,20221129,000000,43.8,43.92,43.71,43.788,167605,0
+GNMA.US,D,20221130,000000,43.83,44.2,43.701,44.2,223273,0
+GNMA.US,D,20221201,000000,44.13,44.5,44.08,44.31,275131,0
+GNMA.US,D,20221202,000000,44.17,44.54,44.1,44.4779,206531,0
+GNMA.US,D,20221205,000000,44.32,44.33,43.89,44,278550,0
+GNMA.US,D,20221206,000000,44.08,44.19,44.02,44.15,437756,0
+GNMA.US,D,20221207,000000,44.33,44.64,44.2701,44.64,274694,0
+GNMA.US,D,20221208,000000,44.53,44.53,44.27,44.43,291558,0
+GNMA.US,D,20221209,000000,44.24,44.34,44.06,44.06,266943,0
+GNMA.US,D,20221212,000000,44.2,44.23,44.1,44.1924,272727,0
+GNMA.US,D,20221213,000000,44.92,44.93,44.37,44.4976,313648,0
+GNMA.US,D,20221214,000000,44.63,44.7999,44.5101,44.691,192758,0
+GNMA.US,D,20221215,000000,44.68,44.77,44.54,44.7063,193124,0
+GNMA.US,D,20221216,000000,44.53,44.72,44.45,44.6617,170162,0
+GNMA.US,D,20221219,000000,44.41,44.47,44.32,44.46,132213,0
+GNMA.US,D,20221220,000000,44.09,44.2632,44,44.1,154293,0
+GNMA.US,D,20221221,000000,44.23,44.28,44.1201,44.22,100399,0
+GNMA.US,D,20221222,000000,44.1194,44.2518,44.1,44.14,356155,0
+GNMA.US,D,20221223,000000,43.9,44.0613,43.9,44.01,202776,0
+GNMA.US,D,20221227,000000,43.83,43.86,43.64,43.68,191782,0
+GNMA.US,D,20221228,000000,43.87,43.87,43.57,43.605,313095,0
+GNMA.US,D,20221229,000000,43.61,43.7402,43.58,43.7402,201271,0
+GNMA.US,D,20221230,000000,43.59,43.67,43.47,43.505,181426,0
+GNMA.US,D,20230103,000000,43.86,43.9295,43.65,43.71,226345,0
+GNMA.US,D,20230104,000000,44,44.01,43.8607,43.9825,268440,0
+GNMA.US,D,20230105,000000,43.8,43.9,43.725,43.895,216017,0
+GNMA.US,D,20230106,000000,43.93,44.43,43.93,44.37,283739,0
+GNMA.US,D,20230109,000000,44.45,44.64,44.45,44.59,247518,0
+GNMA.US,D,20230110,000000,44.51,44.525,44.29,44.41,454520,0
+GNMA.US,D,20230111,000000,44.52,44.85,44.5,44.7075,276337,0
+GNMA.US,D,20230112,000000,44.93,45.08,44.78,45.08,107927,0
+GNMA.US,D,20230113,000000,44.95,45,44.79,44.89,143609,0
+GNMA.US,D,20230117,000000,44.75,44.89,44.75,44.77,104341,0
+GNMA.US,D,20230118,000000,45.31,45.31,45.1,45.235,308139,0
+GNMA.US,D,20230119,000000,45.19,45.25,45.0706,45.14,71997,0
+GNMA.US,D,20230120,000000,44.89,45.025,44.78,44.92,27848,0
+GNMA.US,D,20230123,000000,44.7,44.92,44.69,44.81,125885,0
+GNMA.US,D,20230124,000000,44.79,45.07,44.75,44.985,59853,0
+GNMA.US,D,20230125,000000,44.94,45.12,44.93,45.0969,26062,0
+GNMA.US,D,20230126,000000,45.15,45.15,44.951,45.04,47439,0
+GNMA.US,D,20230127,000000,44.88,45.0111,44.88,44.995,33272,0
+GNMA.US,D,20230130,000000,44.87,44.93,44.75,44.75,69584,0
+GNMA.US,D,20230131,000000,44.96,44.97,44.79,44.8991,74357,0
+GNMA.US,D,20230201,000000,44.88,45.21,44.77,45.1856,58857,0
+GNMA.US,D,20230202,000000,45.3,45.38,45.13,45.13,301688,0
+GNMA.US,D,20230203,000000,44.9,45.06,44.81,44.8485,17353,0
+GNMA.US,D,20230206,000000,44.43,44.575,44.41,44.44,217813,0
+GNMA.US,D,20230207,000000,44.49,44.695,44.421,44.465,142708,0
+GNMA.US,D,20230208,000000,44.48,44.58,44.48,44.58,22068,0
+GNMA.US,D,20230209,000000,44.63,44.69,44.41,44.435,32798,0
+GNMA.US,D,20230210,000000,44.38,44.4228,44.2,44.225,82397,0
+GNMA.US,D,20230213,000000,44.28,44.4,44.28,44.3697,122032,0
+GNMA.US,D,20230214,000000,44.33,44.38,44.04,44.16,97243,0
+GNMA.US,D,20230215,000000,44.1,44.16,44.0207,44.0453,57642,0
+GNMA.US,D,20230216,000000,44.07,44.09,43.92,43.99,39655,0
+GNMA.US,D,20230217,000000,43.77,44,43.77,43.995,26232,0
+GNMA.US,D,20230221,000000,43.68,43.71,43.45,43.505,34608,0
+GNMA.US,D,20230222,000000,43.65,43.82,43.6301,43.7,41465,0
+GNMA.US,D,20230223,000000,43.67,43.85,43.67,43.835,18400,0
+GNMA.US,D,20230224,000000,43.39,43.67,43.39,43.55,284098,0
+GNMA.US,D,20230227,000000,43.67,43.76,43.62,43.655,22447,0
+GNMA.US,D,20230228,000000,43.53,43.66,43.445,43.62,24827,0
+GNMA.US,D,20230301,000000,43.42,43.46,43.14,43.25,190540,0
+GNMA.US,D,20230302,000000,43.03,43.14,42.95,43.03,1230467,0
+GNMA.US,D,20230303,000000,43.24,43.4437,43.14,43.4437,195212,0
+GNMA.US,D,20230306,000000,43.51,43.51,43.3,43.33,32072,0
+GNMA.US,D,20230307,000000,43.43,43.43,43.17,43.2,50796,0
+GNMA.US,D,20230308,000000,43.29,43.35,43.109,43.19,32658,0
+GNMA.US,D,20230309,000000,43.31,43.54,43.21,43.465,61195,0
+GNMA.US,D,20230310,000000,43.75,43.96,43.5882,43.8003,57391,0
+GNMA.US,D,20230313,000000,43.77,44.26,43.77,44.16,42873,0
+GNMA.US,D,20230314,000000,44.03,44.08,43.79,43.99,94629,0
+GNMA.US,D,20230315,000000,44.5,44.575,44.1976,44.2711,116467,0
+GNMA.US,D,20230316,000000,44.38,44.69,44.1796,44.26,193299,0
+GNMA.US,D,20230317,000000,44.42,44.741,44.35,44.575,97273,0
+GNMA.US,D,20230320,000000,44.65,44.69,44.2,44.21,81286,0
+GNMA.US,D,20230321,000000,44.16,44.3,44.08,44.1726,46394,0
+GNMA.US,D,20230322,000000,44.18,44.75,44.135,44.75,104862,0
+GNMA.US,D,20230323,000000,44.57,44.87,44.57,44.815,31832,0
+GNMA.US,D,20230324,000000,44.83,44.92,44.71,44.7704,162461,0
+GNMA.US,D,20230327,000000,44.41,44.47,44.24,44.3447,52538,0
+GNMA.US,D,20230328,000000,44.2,44.29,44.06,44.11,38309,0
+GNMA.US,D,20230329,000000,44.14,44.31,44.06,44.1845,80883,0
+GNMA.US,D,20230330,000000,44.19,44.315,44.1685,44.255,40313,0
+GNMA.US,D,20230331,000000,44.2404,44.46,44.2352,44.46,29952,0
+GNMA.US,D,20230403,000000,44.24,44.6,44.17,44.53,105747,0
+GNMA.US,D,20230404,000000,44.46,44.9099,44.45,44.75,173937,0
+GNMA.US,D,20230405,000000,44.81,45.065,44.81,44.88,56075,0
+GNMA.US,D,20230406,000000,44.85,44.9427,44.614,44.685,232701,0
+GNMA.US,D,20230410,000000,44.47,44.47,44.2591,44.35,27490,0
+GNMA.US,D,20230411,000000,44.35,44.41,44.25,44.41,35289,0
+GNMA.US,D,20230412,000000,44.59,44.6,44.325,44.5275,77817,0
+GNMA.US,D,20230413,000000,44.7,44.7,44.4584,44.48,26069,0
+GNMA.US,D,20230414,000000,44.38,44.46,44.2826,44.3,29008,0
+GNMA.US,D,20230417,000000,44.15,44.15,44.03,44.055,20777,0
+GNMA.US,D,20230418,000000,44.05,44.0926,44.01,44.05,24677,0
+GNMA.US,D,20230419,000000,44.04,44.08,43.9501,44.08,20345,0
+GNMA.US,D,20230420,000000,44.18,44.31,44.17,44.285,29514,0
+GNMA.US,D,20230421,000000,44.36,44.39,44.22,44.255,15862,0
+GNMA.US,D,20230424,000000,44.3,44.48,44.3,44.41,38674,0
+GNMA.US,D,20230425,000000,44.57,44.61,44.48,44.5362,395419,0
+GNMA.US,D,20230426,000000,44.52,44.5508,44.38,44.4576,43854,0
+GNMA.US,D,20230427,000000,44.41,44.41,44.26,44.32,7544,0
+GNMA.US,D,20230428,000000,44.45,44.59,44.39,44.46,59849,0
+GNMA.US,D,20230501,000000,44.21,44.36,43.89,43.89,38299,0
+GNMA.US,D,20230502,000000,44.06,44.38,44.06,44.32,15250,0
+GNMA.US,D,20230503,000000,44.605,44.71,44.48,44.7,11306,0
+GNMA.US,D,20230504,000000,44.66,44.89,44.63,44.635,46308,0
+GNMA.US,D,20230505,000000,44.54,44.63,44.45,44.515,52185,0
+GNMA.US,D,20230508,000000,44.38,44.42,44.23,44.3,26549,0
+GNMA.US,D,20230509,000000,44.21,44.285,44.15,44.18,10897,0
+GNMA.US,D,20230510,000000,44.31,44.54,44.3,44.495,17665,0
+GNMA.US,D,20230511,000000,44.62,44.66,44.53,44.59,11050,0
+GNMA.US,D,20230512,000000,44.6,44.6,44.29,44.39,15047,0
+GNMA.US,D,20230515,000000,44.33,44.33,44.17,44.22,15034,0
+GNMA.US,D,20230516,000000,44.14,44.21,44.0401,44.13,20305,0
+GNMA.US,D,20230517,000000,44.17,44.1997,44.1,44.13,11442,0
+GNMA.US,D,20230518,000000,44,44.1,43.91,43.93,12293,0
+GNMA.US,D,20230519,000000,43.72,43.89,43.72,43.74,12527,0
+GNMA.US,D,20230522,000000,43.79,43.81,43.69,43.76,68605,0
+GNMA.US,D,20230523,000000,43.66,43.8699,43.66,43.78,567400,0
+GNMA.US,D,20230524,000000,43.78,43.9,43.65,43.65,77276,0
+GNMA.US,D,20230525,000000,43.56,43.65,43.48,43.485,44513,0
+GNMA.US,D,20230526,000000,43.48,43.53,43.4,43.47,34945,0
+GNMA.US,D,20230530,000000,43.6,43.95,43.56,43.87,73287,0
+GNMA.US,D,20230531,000000,43.72,44.1299,43.72,44.055,18633,0
+GNMA.US,D,20230601,000000,44.03,44.22,44.02,44.13,30438,0
+GNMA.US,D,20230602,000000,44.03,44.03,43.88,43.95,13347,0
+GNMA.US,D,20230605,000000,43.79,43.9599,43.79,43.835,386231,0
+GNMA.US,D,20230606,000000,43.93,44.09,43.81,43.96,318769,0
+GNMA.US,D,20230607,000000,43.99,43.99,43.65,43.71,50189,0
+GNMA.US,D,20230608,000000,43.8,44.2,43.8,44.07,452525,0
+GNMA.US,D,20230609,000000,43.81,43.9316,43.81,43.87,16276,0
+GNMA.US,D,20230612,000000,43.84,43.96,43.78,43.9585,29600,0
+GNMA.US,D,20230613,000000,43.85,44.05,43.68,43.76,16713,0
+GNMA.US,D,20230614,000000,43.63,43.93,43.63,43.86,28111,0
+GNMA.US,D,20230615,000000,43.97,44.14,43.97,44.09,38309,0
+GNMA.US,D,20230616,000000,43.95,44.1195,43.95,44.0411,27343,0
+GNMA.US,D,20230620,000000,44.12,44.14,43.96,44,14090,0
+GNMA.US,D,20230621,000000,43.87,44.17,43.87,44.13,27805,0
+GNMA.US,D,20230622,000000,43.95,44.0761,43.89,43.89,40980,0
+GNMA.US,D,20230623,000000,43.97,44.0899,43.92,44.02,14957,0
+GNMA.US,D,20230626,000000,44.05,44.2,44.01,44.135,35475,0
+GNMA.US,D,20230627,000000,44.12,44.2,44.07,44.105,29974,0
+GNMA.US,D,20230628,000000,44.11,44.1899,44.04,44.13,14961,0
+GNMA.US,D,20230629,000000,43.92,43.95,43.76,43.8575,42875,0
+GNMA.US,D,20230630,000000,43.79,43.93,43.79,43.84,20258,0
+GNMA.US,D,20230703,000000,43.69,43.8299,43.68,43.68,16703,0
+GNMA.US,D,20230705,000000,43.69,43.69,43.48,43.495,10591,0
+GNMA.US,D,20230706,000000,43.175,43.3,43.07,43.145,148617,0
+GNMA.US,D,20230707,000000,43.13,43.1538,43.05,43.115,31665,0
+GNMA.US,D,20230710,000000,43.1,43.22,43.0889,43.17,27164,0
+GNMA.US,D,20230711,000000,43.33,43.33,43.15,43.22,496705,0
+GNMA.US,D,20230712,000000,43.57,43.78,43.4,43.78,48100,0
+GNMA.US,D,20230713,000000,44.01,44.04,43.8451,43.98,22707,0
+GNMA.US,D,20230714,000000,43.9251,43.95,43.77,43.77,11627,0
+GNMA.US,D,20230717,000000,43.86,43.86,43.72,43.83,27614,0
+GNMA.US,D,20230718,000000,43.92,44.01,43.86,43.86,11630,0
+GNMA.US,D,20230719,000000,43.9608,44.04,43.86,43.95,11990,0
+GNMA.US,D,20230720,000000,43.83,43.84,43.62,43.69,203412,0
+GNMA.US,D,20230721,000000,43.91,43.91,43.75,43.75,14845,0
+GNMA.US,D,20230724,000000,43.75,43.78,43.71,43.71,13708,0
+GNMA.US,D,20230725,000000,43.71,43.73,43.58,43.7,123079,0
+GNMA.US,D,20230726,000000,43.7,43.91,43.67,43.885,50673,0
+GNMA.US,D,20230727,000000,43.79,43.8729,43.46,43.49,26011,0
+GNMA.US,D,20230728,000000,43.55,43.64,43.55,43.6,28646,0
+GNMA.US,D,20230731,000000,43.63,43.7274,43.63,43.7,28616,0
+GNMA.US,D,20230801,000000,43.25,43.47,43.23,43.24,72544,0
+GNMA.US,D,20230802,000000,43.04,43.16,42.92,43.02,27907,0
+GNMA.US,D,20230803,000000,42.86,42.92,42.73,42.82,27037,0
+GNMA.US,D,20230804,000000,42.96,43.149,42.96,43.11,151072,0
+GNMA.US,D,20230807,000000,43.18,43.18,43.05,43.17,15557,0
+GNMA.US,D,20230808,000000,43.22,43.39,43.22,43.36,15638,0
+GNMA.US,D,20230809,000000,43.22,43.4,43.22,43.4,16472,0
+GNMA.US,D,20230810,000000,43.42,43.51,43.04,43.14,17868,0
+GNMA.US,D,20230811,000000,42.94,43.07,42.82,42.82,21755,0
+GNMA.US,D,20230814,000000,42.72,42.85,42.72,42.76,27549,0
+GNMA.US,D,20230815,000000,42.6404,42.7699,42.62,42.68,57586,0
+GNMA.US,D,20230816,000000,42.6683,42.7472,42.5,42.51,163328,0
+GNMA.US,D,20230817,000000,42.63,42.6555,42.3714,42.5,123171,0
+GNMA.US,D,20230818,000000,42.54,42.8,42.54,42.6,42002,0
+GNMA.US,D,20230821,000000,42.41,42.57,42.35,42.38,495512,0
+GNMA.US,D,20230822,000000,42.39,42.5112,42.39,42.48,88965,0
+GNMA.US,D,20230823,000000,42.71,42.94,42.71,42.93,67933,0
+GNMA.US,D,20230824,000000,42.74,42.85,42.74,42.74,20518,0
+GNMA.US,D,20230825,000000,42.64,42.83,42.64,42.77,35589,0
+GNMA.US,D,20230828,000000,42.83,42.9499,42.8047,42.905,29088,0
+GNMA.US,D,20230829,000000,42.83,43.24,42.83,43.205,13599,0
+GNMA.US,D,20230830,000000,43.2,43.73,43.16,43.16,28605,0
+GNMA.US,D,20230831,000000,43.26,43.37,43.25,43.25,15037,0
+GNMA.US,D,20230901,000000,43,43.11,42.88,42.88,40820,0
+GNMA.US,D,20230905,000000,42.76,42.88,42.6,42.6,16143,0
+GNMA.US,D,20230906,000000,42.635,42.77,42.4641,42.51,28270,0
+GNMA.US,D,20230907,000000,42.56,42.75,42.56,42.75,22715,0
+GNMA.US,D,20230908,000000,42.68,42.76,42.68,42.68,7465,0
+GNMA.US,D,20230911,000000,42.62,42.7274,42.62,42.71,39119,0
+GNMA.US,D,20230912,000000,42.7072,42.72,42.64,42.685,12847,0
+GNMA.US,D,20230913,000000,42.72,42.8799,42.6633,42.8492,11831,0
+GNMA.US,D,20230914,000000,42.86,42.9,42.7,42.74,30611,0
+GNMA.US,D,20230915,000000,42.71,42.825,42.62,42.62,22730,0
+GNMA.US,D,20230918,000000,42.55,42.69,42.55,42.67,17319,0
+GNMA.US,D,20230919,000000,42.7,42.72,42.58,42.595,15231,0
+GNMA.US,D,20230920,000000,42.71,42.7327,42.5,42.54,22578,0
+GNMA.US,D,20230921,000000,42.28,42.387,41.54,42.1593,22766,0
+GNMA.US,D,20230922,000000,42.19,42.39,42.19,42.3317,161126,0
+GNMA.US,D,20230925,000000,42.08,42.15,41.93,41.93,115634,0
+GNMA.US,D,20230926,000000,42.03,42.03,41.8901,41.9473,38360,0
+GNMA.US,D,20230927,000000,42.11,42.11,41.635,41.72,21049,0
+GNMA.US,D,20230928,000000,41.58,41.9,41.58,41.8922,42843,0
+GNMA.US,D,20230929,000000,41.96,42,41.7401,41.78,34759,0
+GNMA.US,D,20231002,000000,41,41.4518,40.99,41.23,42468,0
+GNMA.US,D,20231003,000000,41.12,41.22,40.74,40.8,81468,0
+GNMA.US,D,20231004,000000,40.92,41.21,40.8807,41.18,52370,0
+GNMA.US,D,20231005,000000,41.18,41.3339,41.18,41.295,64174,0
+GNMA.US,D,20231006,000000,41.14,41.17,40.93,41.07,73780,0
+GNMA.US,D,20231009,000000,41.32,41.62,41.21,41.54,44313,0
+GNMA.US,D,20231010,000000,41.29,41.59,40.79,41.51,36973,0
+GNMA.US,D,20231011,000000,41.6,41.71,41.5801,41.65,19104,0
+GNMA.US,D,20231012,000000,41.66,41.66,41.31,41.36,33275,0
+GNMA.US,D,20231013,000000,41.46,41.55,41.4001,41.4602,36667,0
+GNMA.US,D,20231016,000000,41.38,41.42,41.19,41.26,117811,0
+GNMA.US,D,20231017,000000,41.02,41.08,40.78,40.88,63976,0
+GNMA.US,D,20231018,000000,40.84,40.84,40.634,40.69,376589,0
+GNMA.US,D,20231019,000000,40.5,40.7,40.46,40.5,967963,0
+GNMA.US,D,20231020,000000,40.7,40.88,40.5601,40.6015,79629,0
+GNMA.US,D,20231023,000000,40.34,40.79,40.33,40.72,60542,0
+GNMA.US,D,20231024,000000,40.81,40.9,40.72,40.8803,288011,0
+GNMA.US,D,20231025,000000,40.68,40.75,40.45,40.525,117868,0
+GNMA.US,D,20231026,000000,40.515,40.88,40.515,40.85,63131,0
+GNMA.US,D,20231027,000000,40.84,40.94,40.7901,40.9,37109,0
+GNMA.US,D,20231030,000000,40.68,40.8399,40.6719,40.76,73686,0
+GNMA.US,D,20231031,000000,40.77,40.93,40.77,40.84,38086,0
+GNMA.US,D,20231101,000000,40.82,41.2397,40.82,41.22,18522,0
+GNMA.US,D,20231102,000000,41.59,41.69,41.39,41.47,28985,0
+GNMA.US,D,20231103,000000,41.99,42.07,41.78,41.87,59313,0
+GNMA.US,D,20231106,000000,41.78,41.78,41.59,41.61,67607,0
+GNMA.US,D,20231107,000000,41.78,41.94,41.7219,41.86,73633,0
+GNMA.US,D,20231108,000000,41.91,42.06,41.8942,42.015,40525,0
+GNMA.US,D,20231109,000000,41.91,42.01,41.61,41.61,195067,0
+GNMA.US,D,20231110,000000,41.86,41.86,41.63,41.69,55034,0
+GNMA.US,D,20231113,000000,41.5,41.65,41.33,41.65,39125,0
+GNMA.US,D,20231114,000000,42.18,42.36,42.16,42.27,65616,0
+GNMA.US,D,20231115,000000,42,42.1499,41.89,41.97,61131,0
+GNMA.US,D,20231116,000000,42.02,42.23,42.02,42.155,45067,0
+GNMA.US,D,20231117,000000,42.26,42.38,42.12,42.3535,81862,0
+GNMA.US,D,20231120,000000,42.1991,42.37,42.1991,42.35,36971,0
+GNMA.US,D,20231121,000000,42.47,42.52,42.36,42.45,35562,0
+GNMA.US,D,20231122,000000,42.59,42.61,42.4341,42.495,104794,0
+GNMA.US,D,20231124,000000,42.29,42.31,42.1701,42.2201,25715,0
+GNMA.US,D,20231127,000000,42.21,42.51,42.21,42.4726,86914,0
+GNMA.US,D,20231128,000000,42.45,42.7249,42.44,42.7,28118,0
+GNMA.US,D,20231129,000000,42.78,43,42.78,42.9747,123455,0
+GNMA.US,D,20231130,000000,42.76,42.88,42.75,42.86,40679,0
+GNMA.US,D,20231201,000000,42.77,43.16,42.67,43.11,93316,0
+GNMA.US,D,20231204,000000,42.83,43.05,42.83,42.99,44030,0
+GNMA.US,D,20231205,000000,43.14,43.28,43.125,43.24,80416,0
+GNMA.US,D,20231206,000000,43.38,43.4589,43.2795,43.32,48551,0
+GNMA.US,D,20231207,000000,43.34,43.469,43.03,43.38,50637,0
+GNMA.US,D,20231208,000000,43.06,43.22,43.06,43.17,52425,0
+GNMA.US,D,20231211,000000,43.12,43.19,43.02,43.15,42867,0
+GNMA.US,D,20231212,000000,43.1,43.299,43.1,43.24,45177,0
+GNMA.US,D,20231213,000000,43.44,43.91,43.37,43.86,42964,0
+GNMA.US,D,20231214,000000,44.08,44.21,44,44.06,53045,0
+GNMA.US,D,20231215,000000,44.06,44.07,43.88,43.99,35468,0
+GNMA.US,D,20231218,000000,44,44,43.7668,43.83,49312,0
+GNMA.US,D,20231219,000000,43.87,43.9319,43.84,43.89,1616795,0
+GNMA.US,D,20231220,000000,44.19,44.2,43.965,44.1513,43061,0
+GNMA.US,D,20231221,000000,44.15,44.2691,44.0701,44.16,51718,0
+GNMA.US,D,20231222,000000,44.14,44.2,44.1,44.145,31339,0
+GNMA.US,D,20231226,000000,44.1,44.2,44.1,44.13,40908,0
+GNMA.US,D,20231227,000000,44.28,44.4,44.24,44.3757,197342,0
+GNMA.US,D,20231228,000000,44.24,44.4099,44.19,44.24,41352,0
+GNMA.US,D,20231229,000000,44.18,44.3,44.061,44.25,105355,0
+GNMA.US,D,20240102,000000,44.02,44.09,43.97,43.97,34798,0
+GNMA.US,D,20240103,000000,43.86,44.08,43.79,44.08,19269,0
+GNMA.US,D,20240104,000000,43.97,43.97,43.8,43.855,28249,0
+GNMA.US,D,20240105,000000,43.66,43.99,43.66,43.7105,48259,0
+GNMA.US,D,20240108,000000,43.77,44.0999,43.77,43.9,96006,0
+GNMA.US,D,20240109,000000,43.95,43.9502,43.79,43.81,22930,0
+GNMA.US,D,20240110,000000,43.88,43.9,43.77,43.77,55915,0
+GNMA.US,D,20240111,000000,43.75,44.0283,43.741,44,111528,0
+GNMA.US,D,20240112,000000,44.14,44.28,44.07,44.1454,29107,0
+GNMA.US,D,20240116,000000,44.02,44.02,43.6909,43.74,87112,0
+GNMA.US,D,20240117,000000,43.59,43.59,43.49,43.5398,18488,0
+GNMA.US,D,20240118,000000,43.57,43.58,43.41,43.43,73919,0
+GNMA.US,D,20240119,000000,43.49,43.5406,43.4459,43.49,61965,0
+GNMA.US,D,20240122,000000,43.7,43.7,43.46,43.58,41000,0
+GNMA.US,D,20240123,000000,43.58,43.58,43.45,43.49,31187,0
+GNMA.US,D,20240124,000000,43.59,43.71,43.36,43.37,25414,0
+GNMA.US,D,20240125,000000,43.45,43.639,43.45,43.58,30601,0
+GNMA.US,D,20240126,000000,43.71,43.71,43.55,43.55,20176,0
+GNMA.US,D,20240129,000000,43.67,43.77,43.6101,43.77,75808,0
+GNMA.US,D,20240130,000000,43.9,43.9,43.7001,43.85,29252,0
+GNMA.US,D,20240131,000000,44.11,44.2,43.91,44.04,25146,0
+GNMA.US,D,20240201,000000,44.07,44.23,44.035,44.14,91795,0
+GNMA.US,D,20240202,000000,43.81,43.94,43.59,43.72,69513,0
+GNMA.US,D,20240205,000000,43.33,43.435,43.1616,43.27,23783,0
+GNMA.US,D,20240206,000000,43.29,43.6107,43.13,43.55,118015,0
+GNMA.US,D,20240207,000000,43.52,43.655,43.44,43.48,120224,0
+GNMA.US,D,20240208,000000,43.26,43.45,43.26,43.34,134910,0
+GNMA.US,D,20240209,000000,43.37,43.3799,43.241,43.32,21308,0
+GNMA.US,D,20240212,000000,43.34,43.495,43.34,43.4,47243,0
+GNMA.US,D,20240213,000000,43.15,43.15,42.94,42.94,32665,0
+GNMA.US,D,20240214,000000,42.83,43.29,42.83,43.11,76972,0
+GNMA.US,D,20240215,000000,43.25,43.37,43.18,43.28,16740,0
+GNMA.US,D,20240216,000000,43.11,43.18,43.0503,43.11,25762,0
+GNMA.US,D,20240220,000000,43.02,43.34,43,43.17,29745,0
+GNMA.US,D,20240221,000000,43.26,43.26,42.96,42.97,22507,0
+GNMA.US,D,20240222,000000,43.05,43.185,42.9319,42.95,50123,0
+GNMA.US,D,20240223,000000,42.92,43.25,42.84,43.18,15576,0
+GNMA.US,D,20240226,000000,43.06,43.17,42.94,43.03,94705,0
+GNMA.US,D,20240227,000000,43.02,43.16,42.955,42.97,33712,0
+GNMA.US,D,20240228,000000,42.99,43.12,42.99,43.11,54470,0
+GNMA.US,D,20240229,000000,43.1109,43.3299,43.1109,43.19,56943,0
+GNMA.US,D,20240301,000000,43,43.27,42.82,43.22,26216,0
+GNMA.US,D,20240304,000000,43.09,43.1896,43,43.09,22125,0
+GNMA.US,D,20240305,000000,43.09,43.4,43.09,43.37,605867,0
+GNMA.US,D,20240306,000000,43.4,43.5,43.341,43.41,19426,0
+GNMA.US,D,20240307,000000,43.56,43.6879,43.37,43.47,32191,0
+GNMA.US,D,20240308,000000,43.67,43.75,43.48,43.56,26228,0
+GNMA.US,D,20240311,000000,43.69,43.69,43.48,43.53,142781,0
+GNMA.US,D,20240312,000000,43.51,43.56,43.34,43.38,19933,0
+GNMA.US,D,20240313,000000,43.39,43.4499,43.35,43.37,12923,0
+GNMA.US,D,20240314,000000,43.19,43.302,43,43.04,42541,0
+GNMA.US,D,20240315,000000,43.07,43.11,42.9874,43.03,15112,0
+GNMA.US,D,20240318,000000,43.08,43.0801,42.92,42.97,10638,0
+GNMA.US,D,20240319,000000,43.13,43.1492,43.0501,43.08,18488,0
+GNMA.US,D,20240320,000000,42.81,43.31,42.81,43.27,20824,0
+GNMA.US,D,20240321,000000,43.32,43.32,43.21,43.26,11249,0
+GNMA.US,D,20240322,000000,43.455,43.455,43.34,43.36,1016422,0
+GNMA.US,D,20240325,000000,43.18,43.4,43.18,43.37,9656,0
+GNMA.US,D,20240326,000000,43.28,43.46,43.28,43.45,12621,0
+GNMA.US,D,20240327,000000,43.36,43.54,43.36,43.52,9679,0
+GNMA.US,D,20240328,000000,43.19,43.5446,43.19,43.39,8131,0
+GNMA.US,D,20240401,000000,43.67,43.67,42.97,42.99,16215,0
+GNMA.US,D,20240402,000000,42.94,42.98,42.86,42.98,24170,0
+GNMA.US,D,20240403,000000,42.87,43.03,42.8016,42.97,12203,0
+GNMA.US,D,20240404,000000,42.81,43.15,42.81,43.08,15282,0
+GNMA.US,D,20240405,000000,43.92,43.92,42.83,42.88,23015,0
+GNMA.US,D,20240408,000000,44.19,44.19,42.76,42.84,22318,0
+GNMA.US,D,20240409,000000,43.01,43.02,42.9207,42.97,21786,0
+GNMA.US,D,20240410,000000,42.84,42.84,42.35,42.37,43587,0
+GNMA.US,D,20240411,000000,43.61,43.61,42.2001,42.34,46190,0
+GNMA.US,D,20240412,000000,42.535,42.62,42.51,42.52,25247,0
+GNMA.US,D,20240415,000000,42.11,42.43,42.05,42.16,296449,0
+GNMA.US,D,20240416,000000,41.91,42.09,41.91,42.035,189626,0
+GNMA.US,D,20240417,000000,42.04,42.36,42.04,42.325,54668,0
+GNMA.US,D,20240418,000000,41.99,42.31,41.99,42.16,50186,0
+GNMA.US,D,20240419,000000,42.26,42.26,42.1817,42.2,30885,0
+GNMA.US,D,20240422,000000,42.18,42.35,42.17,42.21,145196,0
+GNMA.US,D,20240423,000000,42.15,42.41,42.15,42.34,16024,0
+GNMA.US,D,20240424,000000,42.3,42.3,42.196,42.26,9464,0
+GNMA.US,D,20240425,000000,41.94,42.12,41.94,42.12,37739,0
+GNMA.US,D,20240426,000000,42.19,42.299,42.19,42.24,124750,0
+GNMA.US,D,20240429,000000,42.3,42.45,42.3,42.37,10209,0
+GNMA.US,D,20240430,000000,42.23,42.25,42.12,42.15,21396,0
+GNMA.US,D,20240501,000000,42.07,42.29,42.05,42.2,29977,0
+GNMA.US,D,20240502,000000,42.25,42.43,42.22,42.3888,28121,0
+GNMA.US,D,20240503,000000,42.75,42.75,42.5501,42.6601,18864,0
+GNMA.US,D,20240506,000000,42.6987,42.72,42.5901,42.67,16446,0
+GNMA.US,D,20240507,000000,42.87,42.92,42.62,42.806,19040,0
+GNMA.US,D,20240508,000000,42.7567,42.78,42.6906,42.77,15631,0
+GNMA.US,D,20240509,000000,42.7,42.8688,42.66,42.83,9593,0
+GNMA.US,D,20240510,000000,42.78,42.78,42.7157,42.7387,17383,0
+GNMA.US,D,20240513,000000,42.81,42.93,42.8,42.8287,11651,0
+GNMA.US,D,20240514,000000,42.88,43.01,42.88,43.0034,29287,0
+GNMA.US,D,20240515,000000,43.22,43.35,43.22,43.3063,20012,0
+GNMA.US,D,20240516,000000,43.33,43.33,43.12,43.155,11463,0
+GNMA.US,D,20240517,000000,43.1,43.1,42.97,43.01,25455,0
+GNMA.US,D,20240520,000000,43.01,43.0398,42.89,42.895,6448,0
+GNMA.US,D,20240521,000000,43.14,43.14,42.9711,43.01,9684,0
+GNMA.US,D,20240522,000000,42.9,43.01,42.8801,42.89,7049,0
+GNMA.US,D,20240523,000000,42.975,43.01,42.68,42.74,22893,0
+GNMA.US,D,20240524,000000,42.75,42.86,42.7015,42.85,8224,0
+GNMA.US,D,20240528,000000,42.8,42.85,42.51,42.53,32280,0
+GNMA.US,D,20240529,000000,42.39,42.48,42.3,42.4054,21199,0
+GNMA.US,D,20240530,000000,42.62,42.6692,42.5964,42.61,9955,0
+GNMA.US,D,20240531,000000,42.7864,42.7935,42.7001,42.735,12420,0
+GNMA.US,D,20240603,000000,42.67,42.94,42.67,42.9023,22190,0
+GNMA.US,D,20240604,000000,43.01,43.13,42.96,43.0673,9411,0
+GNMA.US,D,20240605,000000,43.05,43.19,42.985,43.1601,13017,0
+GNMA.US,D,20240606,000000,43.33,43.33,43.1388,43.23,14803,0
+GNMA.US,D,20240607,000000,42.77,42.96,42.77,42.8,24083,0
+GNMA.US,D,20240610,000000,42.85,42.85,42.64,42.77,23446,0
+GNMA.US,D,20240611,000000,42.8932,42.97,42.79,42.95,40821,0
+GNMA.US,D,20240612,000000,43.27,43.4494,43.16,43.16,9841,0
+GNMA.US,D,20240613,000000,43.36,43.42,43.3315,43.37,11642,0
+GNMA.US,D,20240614,000000,43.38,43.5027,43.38,43.45,4590,0
+GNMA.US,D,20240617,000000,43.13,43.3199,43.13,43.27,8755,0
+GNMA.US,D,20240618,000000,43.09,43.39,43.09,43.33,20264,0
+GNMA.US,D,20240620,000000,42.95,43.49,42.95,43.45,98518,0
+GNMA.US,D,20240621,000000,43.07,43.45,43.07,43.37,18408,0
+GNMA.US,D,20240624,000000,43.39,43.43,43.3401,43.41,39700,0
+GNMA.US,D,20240625,000000,43.38,43.42,43.2801,43.36,20080,0
+GNMA.US,D,20240626,000000,43.35,43.35,43.22,43.23,10702,0
+GNMA.US,D,20240627,000000,43.28,43.31,43.24,43.3,2938,0
+GNMA.US,D,20240628,000000,43.4,43.435,43.07,43.07,13022,0
+GNMA.US,D,20240701,000000,43,43,42.6081,42.68,13285,0
+GNMA.US,D,20240702,000000,42.8005,42.8544,42.7,42.7491,20333,0
+GNMA.US,D,20240703,000000,42.99,43.05,42.8742,43,7986,0
+GNMA.US,D,20240705,000000,43.54,43.54,43.185,43.29,17211,0
+GNMA.US,D,20240708,000000,43.53,43.53,43.21,43.3,13249,0
+GNMA.US,D,20240709,000000,43.37,43.37,43.1401,43.28,11685,0
+GNMA.US,D,20240710,000000,43.2301,43.3339,43.1901,43.25,10624,0
+GNMA.US,D,20240711,000000,43.52,43.58,43.4301,43.4655,7032,0
+GNMA.US,D,20240712,000000,43.3,43.6088,43.3,43.59,4578,0
+GNMA.US,D,20240715,000000,43.51,43.65,43.42,43.44,9446,0
+GNMA.US,D,20240716,000000,43.48,43.62,43.4344,43.6172,13775,0
+GNMA.US,D,20240717,000000,43.55,43.71,43.54,43.68,9684,0
+GNMA.US,D,20240718,000000,43.44,43.7,43.44,43.535,10621,0
+GNMA.US,D,20240719,000000,43.48,43.53,43.42,43.53,3832,0
+GNMA.US,D,20240722,000000,43.6,43.6,43.43,43.47,61102,0
+GNMA.US,D,20240723,000000,43.55,43.58,43.47,43.47,61070,0
+GNMA.US,D,20240724,000000,43.53,43.55,43.33,43.365,7744,0
+GNMA.US,D,20240725,000000,43.61,43.61,43.4,43.46,28638,0
+GNMA.US,D,20240726,000000,43.58,43.639,43.53,43.605,13494,0
+GNMA.US,D,20240729,000000,43.76,43.84,43.6,43.69,13352,0
+GNMA.US,D,20240730,000000,43.83,43.83,43.65,43.75,14173,0
+GNMA.US,D,20240731,000000,43.8066,44,43.7704,44,19202,0
+GNMA.US,D,20240801,000000,44,44.11,43.95,44.1,19301,0
+GNMA.US,D,20240802,000000,44.37,44.57,44.36,44.53,7648,0
+GNMA.US,D,20240805,000000,44.46,44.74,44.3005,44.39,13747,0
+GNMA.US,D,20240806,000000,44.89,44.89,44.18,44.22,13792,0
+GNMA.US,D,20240807,000000,44.23,44.27,44.075,44.13,7992,0
+GNMA.US,D,20240808,000000,44.5,44.5,43.96,44.03,30585,0
+GNMA.US,D,20240809,000000,44.2866,44.2866,44.1,44.15,11551,0
+GNMA.US,D,20240812,000000,43.72,44.275,43.72,44.11,37669,0
+GNMA.US,D,20240813,000000,44.37,44.38,44,44.285,18621,0
+GNMA.US,D,20240814,000000,44.4,44.49,44.35,44.395,8377,0
+GNMA.US,D,20240815,000000,44.22,44.27,44.16,44.2402,6840,0
+GNMA.US,D,20240816,000000,44.275,44.32,44.1711,44.285,10589,0
+GNMA.US,D,20240819,000000,44.09,44.44,44.07,44.33,27045,0
+GNMA.US,D,20240820,000000,44.48,44.519,44.42,44.5,15356,0
+GNMA.US,D,20240821,000000,44.54,44.6899,44.5018,44.605,89945,0
+GNMA.US,D,20240822,000000,44.76,44.76,44.43,44.43,7529,0
+GNMA.US,D,20240823,000000,44.481,44.7399,44.481,44.705,11123,0
+GNMA.US,D,20240826,000000,44.71,44.85,44.61,44.64,15459,0
+GNMA.US,D,20240827,000000,45.69,45.69,44.57,44.71,13788,0
+GNMA.US,D,20240828,000000,45.19,45.19,44.66,44.69,10178,0
+GNMA.US,D,20240829,000000,44.51,44.63,44.51,44.59,8244,0
+GNMA.US,D,20240830,000000,45.06,45.06,44.6,44.6,54919,0
+GNMA.US,D,20240903,000000,44.92,44.92,44.31,44.62,18550,0
+GNMA.US,D,20240904,000000,44.6,44.8,44.6,44.79,7352,0
+GNMA.US,D,20240905,000000,44.79,44.85,44.715,44.85,28990,0
+GNMA.US,D,20240906,000000,44.96,44.96,44.8,44.92,84692,0
+GNMA.US,D,20240909,000000,45.01,45.11,44.815,44.97,10685,0
+GNMA.US,D,20240910,000000,44.89,45.14,44.86,45.14,9576,0
+GNMA.US,D,20240911,000000,45.15,45.1526,45.055,45.1,9381,0
+GNMA.US,D,20240912,000000,45.07,45.07,44.98,45.065,8035,0
+GNMA.US,D,20240913,000000,45.09,45.1,45.05,45.085,18831,0
+GNMA.US,D,20240916,000000,45.02,45.26,44.92,45.25,47653,0
+GNMA.US,D,20240917,000000,45.2,45.2,45.1,45.1,11280,0
+GNMA.US,D,20240918,000000,45.18,45.18,44.97,45.0163,11297,0
+GNMA.US,D,20240919,000000,44.88,44.99,44.8408,44.99,84899,0
+GNMA.US,D,20240920,000000,44.81,45.02,44.81,44.94,11299,0
+GNMA.US,D,20240923,000000,44.82,44.9,44.62,44.695,29752,0
+GNMA.US,D,20240924,000000,45.02,45.02,44.77,44.92,33436,0
+GNMA.US,D,20240925,000000,44.75,44.91,44.75,44.77,12262,0
+GNMA.US,D,20240926,000000,44.85,44.85,44.71,44.79,12452,0
+GNMA.US,D,20240927,000000,44.01,45,44.01,44.98,12550,0
+GNMA.US,D,20240930,000000,44.69,44.84,44.69,44.79,23359,0
+GNMA.US,D,20241001,000000,44.79,44.82,44,44.74,15460,0
+GNMA.US,D,20241002,000000,44.74,44.7799,44.67,44.7274,11238,0
+GNMA.US,D,20241003,000000,44.55,44.6699,44.5,44.5794,15973,0
+GNMA.US,D,20241004,000000,44.51,44.51,44.2101,44.26,17098,0
+GNMA.US,D,20241007,000000,44.3,44.3,44,44.07,127268,0
+GNMA.US,D,20241008,000000,44.1,44.21,44.1,44.19,18584,0
+GNMA.US,D,20241009,000000,43.97,44.2423,43.97,44.04,15247,0
+GNMA.US,D,20241010,000000,43.69,44.0754,43.69,43.95,14196,0
+GNMA.US,D,20241011,000000,44.04,44.1226,44,44.085,5939,0
+GNMA.US,D,20241014,000000,44.11,44.11,43.93,43.93,29353,0
+GNMA.US,D,20241015,000000,44.16,44.1851,43.93,44.14,14752,0
+GNMA.US,D,20241016,000000,44.06,44.38,44.06,44.22,64574,0
+GNMA.US,D,20241017,000000,44.28,44.28,43.9956,44.1,43795,0
+GNMA.US,D,20241018,000000,44.15,44.15,44.0891,44.15,7138,0
+GNMA.US,D,20241021,000000,43.82,43.9121,43.7794,43.83,14480,0
+GNMA.US,D,20241022,000000,44.07,44.07,43.64,43.83,19324,0
+GNMA.US,D,20241023,000000,43.51,43.6699,43.51,43.61,12648,0
+GNMA.US,D,20241024,000000,44.26,44.26,43.6021,43.76,24336,0
+GNMA.US,D,20241025,000000,43.9,44.19,43.66,43.71,18745,0
+GNMA.US,D,20241028,000000,43.61,43.69,43.4683,43.61,67162,0
+GNMA.US,D,20241029,000000,43.62,43.62,43.257809,43.62,12286,0
+GNMA.US,D,20241030,000000,43.69,43.74,43.54,43.6,9001,0
+GNMA.US,D,20241031,000000,43.41,43.5644,43.36,43.47,19524,0
+GNMA.US,D,20241101,000000,43.29,43.465,43.18,43.21,39413,0
+GNMA.US,D,20241104,000000,42.73,43.43,42.73,43.32,204716,0
+GNMA.US,D,20241105,000000,43.33,43.9299,43.14,43.54,19291,0
+GNMA.US,D,20241106,000000,42.94,43.45,42.94,43.17,43215,0
+GNMA.US,D,20241107,000000,43.06,43.605,43.06,43.57,99278,0
+GNMA.US,D,20241108,000000,43.58,43.87,43.58,43.625,86315,0
+GNMA.US,D,20241111,000000,43.44,43.56,43.43,43.52,8111,0
+GNMA.US,D,20241112,000000,43.45,43.46,43.235,43.285,27786,0
+GNMA.US,D,20241113,000000,43.54,43.57,43.18,43.365,34200,0
+GNMA.US,D,20241114,000000,43.4,43.48,43.31,43.385,22289,0
+GNMA.US,D,20241115,000000,43,43.31,43,43.23,35993,0
+GNMA.US,D,20241118,000000,43.08,43.42,43.0225,43.265,45396,0
+GNMA.US,D,20241119,000000,43.48,43.64,43.33,43.33,26042,0
+GNMA.US,D,20241120,000000,42.74,43.38,42.74,43.3,70751,0
+GNMA.US,D,20241121,000000,43.62,43.62,43.02,43.3,14551,0
+GNMA.US,D,20241122,000000,43.44,43.44,43.3267,43.355,25020,0
+GNMA.US,D,20241125,000000,43.84,43.84,43.55,43.785,45348,0
+GNMA.US,D,20241126,000000,43.59,43.71,43.58,43.69,22121,0
+GNMA.US,D,20241127,000000,43.89,43.89,43.64,43.685,17860,0
+GNMA.US,D,20241129,000000,43.86,43.92,43.86,43.92,3567,0
+GNMA.US,D,20241202,000000,43.92,43.92,43.3363,43.705,21629,0
+GNMA.US,D,20241203,000000,43.99,44.09,43.66,43.72,13360,0
+GNMA.US,D,20241204,000000,43.46,43.88,43.27,43.76,16201,0
+GNMA.US,D,20241205,000000,43.12,43.82,43.12,43.79,17576,0
+GNMA.US,D,20241206,000000,44.21,44.32,43.93,44.08,41641,0
+GNMA.US,D,20241209,000000,43.905,44.035,43.89,43.9,40716,0
+GNMA.US,D,20241210,000000,43.7892,43.9626,43.7892,43.895,37971,0
+GNMA.US,D,20241211,000000,43.91,43.9796,43.7,43.7596,28673,0
+GNMA.US,D,20241212,000000,43.6618,43.71,43.5,43.53,20478,0
+GNMA.US,D,20241213,000000,43.48,43.51,43.33,43.3646,13812,0
+GNMA.US,D,20241216,000000,43.34,43.4222,43.3,43.3694,48143,0
+GNMA.US,D,20241217,000000,43.21,43.4955,43.21,43.37,48424,0
+GNMA.US,D,20241218,000000,42.8,43.3328,42.8,42.83,63801,0
+GNMA.US,D,20241219,000000,42.62,42.8713,42.62,42.85,59320,0
+GNMA.US,D,20241220,000000,42.83,43.1199,42.83,43,36638,0
+GNMA.US,D,20241223,000000,43.18,43.18,42.7866,42.85,61009,0
+GNMA.US,D,20241224,000000,42.77,42.81,42.7,42.8,14331,0
+GNMA.US,D,20241226,000000,42.59,42.93,42.59,42.86,39077,0
+GNMA.US,D,20241227,000000,42.91,42.96,42.8366,42.865,12440,0
+GNMA.US,D,20241230,000000,42.23,43.0515,42.23,42.94,36206,0
+GNMA.US,D,20241231,000000,42.7,43.075,42.7,42.93,53665,0
+GNMA.US,D,20250102,000000,43.06,43.06,42.79,42.85,44560,0
+GNMA.US,D,20250103,000000,43.04,43.04,42.81,42.81,40167,0
+GNMA.US,D,20250106,000000,42.51,42.81,42.51,42.74,24509,0
+GNMA.US,D,20250107,000000,43.14,43.17,42.5576,42.67,28684,0
+GNMA.US,D,20250108,000000,42.6437,42.6529,42.51,42.6,24301,0
+GNMA.US,D,20250110,000000,42.18,42.6796,42.18,42.29,37303,0
+GNMA.US,D,20250113,000000,42.03,42.405,42,42.17,342880,0
+GNMA.US,D,20250114,000000,42.02,42.3699,42.02,42.315,83027,0
+GNMA.US,D,20250115,000000,42.7885,42.7885,42.6,42.695,73127,0
+GNMA.US,D,20250116,000000,42.86,43.07,42.7453,43,301072,0
+GNMA.US,D,20250117,000000,43,43.04,42.74,42.91,48812,0
+GNMA.US,D,20250121,000000,43.06,43.1099,42.9416,43.08,30572,0
+GNMA.US,D,20250122,000000,43.2243,43.2243,42.95,43.015,20713,0
+GNMA.US,D,20250123,000000,42.91,42.925,42.8301,42.9,16930,0
+GNMA.US,D,20250124,000000,42.87,43.0133,42.8167,42.875,15365,0
+GNMA.US,D,20250127,000000,42.9,43.2047,42.9,43.095,31303,0
+GNMA.US,D,20250128,000000,43.19,43.21,43.0574,43.19,12523,0
+GNMA.US,D,20250129,000000,43.2429,43.2499,43.0765,43.2094,27914,0
+GNMA.US,D,20250130,000000,42.86,43.5669,42.86,43.245,18160,0
+GNMA.US,D,20250131,000000,43.24,43.3851,43.1506,43.19,29100,0
+GNMA.US,D,20250203,000000,43.14,43.14,42.8501,42.9661,38146,0
+GNMA.US,D,20250204,000000,42.95,43.1615,42.95,43.095,17039,0
+GNMA.US,D,20250205,000000,43.34,43.4902,43.22,43.39,36903,0
+GNMA.US,D,20250206,000000,43.49,43.49,43.2014,43.32,37313,0
+GNMA.US,D,20250207,000000,42.93,43.26,42.93,43.225,61039,0
+GNMA.US,D,20250210,000000,43.29,43.29,43.1501,43.16,29065,0
+GNMA.US,D,20250211,000000,43.16,43.16,43.0503,43.115,22440,0
+GNMA.US,D,20250212,000000,42.97,43.17,42.8701,42.965,15792,0
+GNMA.US,D,20250213,000000,42.97,43.27,42.85,43.11,34640,0
+GNMA.US,D,20250214,000000,43.39,43.4476,43.3,43.325,25414,0
+GNMA.US,D,20250218,000000,42.62,43.2263,42.62,43.08,19165,0
+GNMA.US,D,20250219,000000,42.61,43.18,42.61,43.1,29131,0
+GNMA.US,D,20250220,000000,43.25,43.3,43.1701,43.275,19003,0
+GNMA.US,D,20250221,000000,43.49,43.63,43.4,43.525,18239,0
+GNMA.US,D,20250224,000000,43.4,43.59,43.4,43.53,16775,0
+GNMA.US,D,20250225,000000,43.96,43.96,43.7203,43.86,7403,0
+GNMA.US,D,20250226,000000,43.85,44,43.71,43.86,21636,0
+GNMA.US,D,20250227,000000,43.85,43.93,43.8201,43.9,63499,0
+GNMA.US,D,20250228,000000,43.84,44.07,43.84,44.04,39829,0
+GNMA.US,D,20250303,000000,43.48,43.97,43.48,43.91,19635,0
+GNMA.US,D,20250304,000000,43.59,44.08,43.59,43.74,29067,0
+GNMA.US,D,20250305,000000,43.44,43.82,43.44,43.53,18296,0
+GNMA.US,D,20250306,000000,43.77,43.77,43.5184,43.675,20760,0
+GNMA.US,D,20250307,000000,43.99,43.99,43.4694,43.6,15616,0
+GNMA.US,D,20250310,000000,43.85,43.92,43.7763,43.82,81615,0
+GNMA.US,D,20250311,000000,43.76,43.85,43.675,43.675,60984,0
+GNMA.US,D,20250312,000000,43.56,43.6776,43.5,43.575,28568,0
+GNMA.US,D,20250313,000000,43.38,43.6653,43.38,43.61,16101,0
+GNMA.US,D,20250314,000000,43.65,43.69,43.54,43.54,11528,0
+GNMA.US,D,20250317,000000,43.6,43.7235,43.57,43.615,27825,0
+GNMA.US,D,20250318,000000,43.69,43.69,43.4,43.56,32340,0
+GNMA.US,D,20250319,000000,43.35,43.7795,43.35,43.75,26754,0
+GNMA.US,D,20250320,000000,44.01,44.01,43.69,43.75,29778,0
+GNMA.US,D,20250321,000000,43.88,43.8905,43.7875,43.85,8839,0
+GNMA.US,D,20250324,000000,43.72,43.73,43.51,43.61,23037,0
+GNMA.US,D,20250325,000000,43.4,43.7499,43.4,43.64,18205,0
+GNMA.US,D,20250326,000000,43.5,43.64,43.34,43.58,26156,0
+GNMA.US,D,20250327,000000,43.61,43.66,43.451,43.505,29842,0
+GNMA.US,D,20250328,000000,43.55,43.8331,43.55,43.825,11467,0
+GNMA.US,D,20250331,000000,43.96,43.96,43.83,43.9,39481,0
+GNMA.US,D,20250401,000000,43.9993,43.9993,43.7153,43.8407,31056,0
+GNMA.US,D,20250402,000000,43.85,44.01,43.4,43.79,13234,0
+GNMA.US,D,20250403,000000,44.13,44.22,44.0403,44.08,17772,0
+GNMA.US,D,20250404,000000,44.57,44.57,43.86,44.205,51773,0
+GNMA.US,D,20250407,000000,43.79,44.29,43.401,43.65,35609,0
+GNMA.US,D,20250408,000000,43.5,43.74,43.38,43.42,114342,0
+GNMA.US,D,20250409,000000,43.18,43.46,42.8616,43.41,38040,0
+GNMA.US,D,20250410,000000,43.16,43.49,43.01,43.15,49213,0
+GNMA.US,D,20250411,000000,42.88,43,42.5501,42.91,29699,0
+GNMA.US,D,20250414,000000,43.1,43.31,42.88,43.2066,89317,0
+GNMA.US,D,20250415,000000,43.39,43.5101,43.29,43.29,23461,0
+GNMA.US,D,20250416,000000,43.49,43.5,43.21,43.48,39357,0
+GNMA.US,D,20250417,000000,43.32,43.46,43.19,43.21,37344,0
+GNMA.US,D,20250421,000000,43.24,43.32,42.97,42.97,22476,0
+GNMA.US,D,20250422,000000,43.1424,43.27,42.92,43.1631,42132,0
+GNMA.US,D,20250423,000000,43.36,43.5127,43.1518,43.225,19432,0
+GNMA.US,D,20250424,000000,43.53,43.59,43.3429,43.59,20974,0
+GNMA.US,D,20250425,000000,43.84,43.84,43.58,43.76,16983,0
+GNMA.US,D,20250428,000000,43.69,43.82,43.6037,43.79,21675,0
+GNMA.US,D,20250429,000000,43.81,43.9,43.7753,43.79,9081,0
+GNMA.US,D,20250430,000000,44.14,44.14,43.7526,43.92,42247,0
+GNMA.US,D,20250501,000000,43.5,43.722,43.4643,43.57,24034,0
+GNMA.US,D,20250502,000000,43.68,43.68,43.33,43.375,67770,0
+GNMA.US,D,20250505,000000,43.59,43.59,43.243,43.3675,65660,0
+GNMA.US,D,20250506,000000,43.47,43.5554,43.265,43.45,17103,0
+GNMA.US,D,20250507,000000,43.47,43.66,43.47,43.56,15294,0
+GNMA.US,D,20250508,000000,44.02,44.02,43.3113,43.42,25400,0
+GNMA.US,D,20250509,000000,43.456,43.54,43.4,43.435,8827,0
+GNMA.US,D,20250512,000000,43.4,43.4426,43.21,43.26,275640,0
+GNMA.US,D,20250513,000000,43.48,43.48,43.13,43.21,12247,0
+GNMA.US,D,20250514,000000,43.15,43.1699,42.96,43.05,24122,0
+GNMA.US,D,20250515,000000,43.15,43.35,43.08,43.275,25801,0
+GNMA.US,D,20250516,000000,43.6,43.6,43.2622,43.3042,25527,0
+GNMA.US,D,20250519,000000,43.1114,43.2913,43.0701,43.235,22469,0
+GNMA.US,D,20250520,000000,43.23,43.2789,43.0287,43.24,51896,0
+GNMA.US,D,20250521,000000,43.01,43.0103,42.7712,42.85,67539,0
+GNMA.US,D,20250522,000000,42.89,42.95,42.72,42.925,37982,0
+GNMA.US,D,20250523,000000,43.15,43.15,42.89,42.98,9108,0
+GNMA.US,D,20250527,000000,43.18,43.288,43.0901,43.24,12857,0
+GNMA.US,D,20250528,000000,43.35,43.35,43.06,43.19,26485,0
+GNMA.US,D,20250529,000000,43.12,43.34,43.12,43.25,9583,0
+GNMA.US,D,20250530,000000,43.239,43.39,43.21,43.38,15485,0
+GNMA.US,D,20250602,000000,43.09,43.43,43.0229,43.14,22973,0
+GNMA.US,D,20250603,000000,43.01,43.2091,43,43.085,17736,0
+GNMA.US,D,20250604,000000,43.26,43.448,43.2,43.41,14457,0
+GNMA.US,D,20250605,000000,43.55,43.55,43.22,43.28,14500,0
+GNMA.US,D,20250606,000000,43.12,43.1695,43.03,43.1,9568,0
+GNMA.US,D,20250609,000000,42.97,43.18,42.97,43.12,57481,0
+GNMA.US,D,20250610,000000,43.3,43.3299,43.1225,43.27,20922,0
+GNMA.US,D,20250611,000000,43.19,43.47,43.19,43.39,36664,0
+GNMA.US,D,20250612,000000,43.515,43.61,43.4,43.58,9744,0
+GNMA.US,D,20250613,000000,43.41,43.4694,43.27,43.32,10331,0
+GNMA.US,D,20250616,000000,43.36,43.4199,43.29,43.31,10645,0
+GNMA.US,D,20250617,000000,43.345,43.4794,43.2713,43.405,16169,0
+GNMA.US,D,20250618,000000,43.51,43.59,43.4101,43.47,89638,0
+GNMA.US,D,20250620,000000,43.3255,43.51,43.2911,43.45,7659,0
+GNMA.US,D,20250623,000000,43.59,43.6699,43.52,43.565,10694,0
+GNMA.US,D,20250624,000000,43.52,43.73,43.52,43.68,16484,0
+GNMA.US,D,20250625,000000,43.4904,43.86,43.4904,43.805,16879,0
+GNMA.US,D,20250626,000000,43.83,43.94,43.7909,43.8802,10283,0
+GNMA.US,D,20250627,000000,43.91,43.95,43.72,43.77,18178,0
+GNMA.US,D,20250630,000000,43.99,43.99,43.8155,43.95,19736,0
+GNMA.US,D,20250701,000000,43.7,43.94,43.7,43.7775,248579,0
+GNMA.US,D,20250702,000000,43.84,43.84,43.65,43.76,16895,0
+GNMA.US,D,20250703,000000,43.84,43.84,43.6,43.6102,5729,0
+GNMA.US,D,20250707,000000,43.85,43.85,43.4101,43.49,38238,0
+GNMA.US,D,20250708,000000,43.46,43.5499,43.45,43.53,12898,0
+GNMA.US,D,20250709,000000,43.43,43.7682,43.43,43.705,10718,0
+GNMA.US,D,20250710,000000,43.38,43.71,43.38,43.6,189301,0
+GNMA.US,D,20250711,000000,43.44,43.56,43.36,43.36,52518,0
+GNMA.US,D,20250714,000000,43.27,43.4526,43.27,43.32,8798,0
+GNMA.US,D,20250715,000000,43.26,43.42,43.21,43.21,11923,0
+GNMA.US,D,20250716,000000,43.27,43.4142,43.2,43.305,16359,0
+GNMA.US,D,20250717,000000,43.33,43.49,43.24,43.345,22570,0
+GNMA.US,D,20250718,000000,43.4,43.4891,43.27,43.315,15665,0
+GNMA.US,D,20250721,000000,43.48,43.6749,43.48,43.55,7712,0
+GNMA.US,D,20250722,000000,43.85,43.85,43.53,43.615,11047,0
+GNMA.US,D,20250723,000000,43.4994,43.54,43.48,43.53,6835,0
+GNMA.US,D,20250724,000000,43.41,43.5284,43.4,43.465,8272,0
+GNMA.US,D,20250725,000000,43.42,43.5988,43.42,43.5503,10987,0
+GNMA.US,D,20250728,000000,43.4,43.5322,43.355,43.46,12274,0
+GNMA.US,D,20250729,000000,43.1785,43.706,43.1785,43.61,12243,0
+GNMA.US,D,20250730,000000,43.69,43.69,43.48,43.495,3712,0
+GNMA.US,D,20250731,000000,43.6,43.6771,43.54,43.54,30602,0
+GNMA.US,D,20250801,000000,43.45,43.78,43.45,43.745,27582,0
+GNMA.US,D,20250804,000000,43.7395,43.8,43.73,43.79,39054,0
+GNMA.US,D,20250805,000000,43.79,43.9,43.755,43.83,13723,0
+GNMA.US,D,20250806,000000,43.87,43.97,43.78,43.89,7364,0
+GNMA.US,D,20250807,000000,43.99,44,43.7954,43.825,10765,0
+GNMA.US,D,20250808,000000,43.98,43.98,43.7,43.735,14484,0
+GNMA.US,D,20250811,000000,43.7,43.84,43.7,43.765,7605,0
+GNMA.US,D,20250812,000000,43.7048,43.78,43.68,43.735,10661,0
+GNMA.US,D,20250813,000000,43.9,43.93,43.8047,43.855,19877,0
+GNMA.US,D,20250814,000000,43.98,43.98,43.76,43.81,11943,0
+GNMA.US,D,20250815,000000,43.7313,43.8509,43.6876,43.745,12069,0
+GNMA.US,D,20250818,000000,43.53,43.7875,43.53,43.73,13476,0
+GNMA.US,D,20250819,000000,43.9,43.9,43.6599,43.725,101176,0
+GNMA.US,D,20250820,000000,43.84,43.87,43.72,43.76,7820,0
+GNMA.US,D,20250821,000000,43.8,43.805,43.5916,43.705,15539,0
+GNMA.US,D,20250822,000000,43.88,44.09,43.8207,44.025,6288,0
+GNMA.US,D,20250825,000000,44.06,44.06,43.901,43.965,9728,0
+GNMA.US,D,20250826,000000,44.01,44.0745,43.9867,44.055,2426,0
+GNMA.US,D,20250827,000000,44.06,44.12,43.9714,44.0441,7129,0
+GNMA.US,D,20250828,000000,44.06,44.15,44,44.1238,3039,0
+GNMA.US,D,20250829,000000,43.93,44.46,43.93,44.27,178396,0
+GNMA.US,D,20250902,000000,44.12,44.12,43.75,43.87,250652,0
+GNMA.US,D,20250903,000000,43.94,44.0799,43.88,43.98,25374,0
+GNMA.US,D,20250904,000000,44.07,44.1699,43.99,44.155,11398,0
+GNMA.US,D,20250905,000000,44.5,44.5,44.3101,44.365,12829,0
+GNMA.US,D,20250908,000000,44.5,44.6392,44.48,44.5578,14802,0
+GNMA.US,D,20250909,000000,44.69,44.69,44.432,44.465,3879,0
+GNMA.US,D,20250910,000000,44.6089,44.66,44.46,44.55,13255,0
+GNMA.US,D,20250911,000000,44.74,44.74,44.55,44.66,3632,0
+GNMA.US,D,20250912,000000,44.9,44.9,44.46,44.62,8995,0
+GNMA.US,D,20250915,000000,44.56,45.162,44.56,44.74,11401,0
+GNMA.US,D,20250916,000000,44.83,44.86,44.65,44.745,20422,0
+GNMA.US,D,20250917,000000,44.7618,44.82,44.63,44.6346,16374,0
+GNMA.US,D,20250918,000000,44.465,44.8913,44.38,44.44,10575,0
+GNMA.US,D,20250919,000000,44.49,44.5399,44.435,44.4644,4134,0
+GNMA.US,D,20250922,000000,44.5089,44.5089,44.3149,44.37,12095,0
+GNMA.US,D,20250923,000000,44.398,44.52,44.36,44.5,5848,0
+GNMA.US,D,20250924,000000,44.6,44.6,44.38,44.42,4546,0
+GNMA.US,D,20250925,000000,44.7,44.7,44.3059,44.42,8750,0
+GNMA.US,D,20250926,000000,44.37,44.3951,44.3001,44.345,15205,0
+GNMA.US,D,20250929,000000,44.4,44.47,44.34,44.41,8363,0
+GNMA.US,D,20250930,000000,44.72,44.72,44.35,44.35,19001,0
+GNMA.US,D,20251001,000000,44.39,44.52,44.255,44.375,20459,0
+GNMA.US,D,20251002,000000,44.27,44.5,44.21,44.435,19525,0
+GNMA.US,D,20251003,000000,44.435,44.51,44.3885,44.4481,14944,0
+GNMA.US,D,20251006,000000,44.48,44.48,44.28,44.344,13685,0
+GNMA.US,D,20251007,000000,44.39,44.4826,44.35,44.4015,20733,0
+GNMA.US,D,20251008,000000,44.54,44.54,44.4001,44.46,13606,0
+GNMA.US,D,20251009,000000,44.3996,44.45,44.3016,44.32,47962,0
+GNMA.US,D,20251010,000000,44.469,44.4894,44.3854,44.435,11078,0
+GNMA.US,D,20251013,000000,44.7,44.7,44.34,44.415,10528,0
+GNMA.US,D,20251014,000000,44.34,44.65,44.34,44.605,23036,0
+GNMA.US,D,20251015,000000,44.6,44.78,44.6,44.7146,33118,0
+GNMA.US,D,20251016,000000,44.669,44.8674,44.56,44.675,19383,0
+GNMA.US,D,20251017,000000,44.78,44.78,44.6411,44.7,17187,0
+GNMA.US,D,20251020,000000,44.66,44.94,44.61,44.88,12536,0
+GNMA.US,D,20251021,000000,45.05,45.05,44.7406,44.8,8739,0
+GNMA.US,D,20251022,000000,44.72,44.9,44.72,44.855,6102,0
+GNMA.US,D,20251023,000000,44.85,44.85,44.7554,44.805,16269,0
+GNMA.US,D,20251024,000000,44.84,44.84,44.74,44.795,9632,0
+GNMA.US,D,20251027,000000,44.88,44.89,44.74,44.851,9405,0
+GNMA.US,D,20251028,000000,44.74,44.95,44.74,44.89,160743,0
+GNMA.US,D,20251029,000000,45.34,45.34,44.7308,44.775,67409,0
+GNMA.US,D,20251030,000000,44.6672,44.7995,44.6101,44.675,7113,0
+GNMA.US,D,20251031,000000,44.834,44.834,44.5978,44.625,13031,0
+GNMA.US,D,20251103,000000,44.35,44.512,44.35,44.485,28260,0
+GNMA.US,D,20251104,000000,44.6,44.6,44.38,44.465,18101,0
+GNMA.US,D,20251105,000000,44.52,44.91,44.33,44.395,10894,0
+GNMA.US,D,20251106,000000,44.55,44.63,44.5,44.5514,15550,0
+GNMA.US,D,20251107,000000,44.54,44.63,44.49,44.525,9738,0
+GNMA.US,D,20251110,000000,44.6,44.6,44.39,44.495,12734,0
+GNMA.US,D,20251111,000000,44.61,44.65,44.455,44.5548,15585,0
+GNMA.US,D,20251112,000000,44.64,44.6787,44.53,44.585,11739,0
+GNMA.US,D,20251113,000000,44.63,44.63,44.4384,44.47,30339,0
+GNMA.US,D,20251114,000000,44.61,44.61,44.4,44.42,18859,0
+GNMA.US,D,20251117,000000,44.52,44.52,44.3405,44.435,17851,0
+GNMA.US,D,20251118,000000,44.57,44.57,44.35,44.425,15989,0
+GNMA.US,D,20251119,000000,44.59,44.59,44.36,44.4166,29985,0
+GNMA.US,D,20251120,000000,44.35,44.55,44.35,44.52,17054,0
+GNMA.US,D,20251121,000000,44.5095,44.65,44.4981,44.545,47412,0
+GNMA.US,D,20251124,000000,44.74,44.79,44.5201,44.68,41400,0
+GNMA.US,D,20251125,000000,44.58,44.85,44.58,44.85,29723,0
+GNMA.US,D,20251126,000000,44.79,44.84,44.63,44.8294,6943,0
+GNMA.US,D,20251128,000000,44.93,44.93,44.64,44.77,444276,0
+GNMA.US,D,20251201,000000,44.63,44.63,44.34,44.46,17931,0
+GNMA.US,D,20251202,000000,44.35,44.55,44.35,44.485,11512,0
+GNMA.US,D,20251203,000000,44.42,44.6295,44.42,44.585,17280,0
+GNMA.US,D,20251204,000000,44.64,44.64,44.4,44.515,7782,0
+GNMA.US,D,20251205,000000,44.71,44.8,44.42,44.4671,18805,0
+GNMA.US,D,20251208,000000,44.36,44.5699,44.3001,44.485,14758,0
+GNMA.US,D,20251209,000000,44.69,44.69,44.31,44.3423,13109,0
+GNMA.US,D,20251210,000000,44.36,44.4599,44.23,44.425,14132,0
+GNMA.US,D,20251211,000000,44.59,44.61,44.3911,44.4769,37148,0
+GNMA.US,D,20251212,000000,44.345,44.4499,44.2922,44.375,18832,0
+GNMA.US,D,20251215,000000,44.33,44.43,44.2781,44.3994,6804,0
+GNMA.US,D,20251216,000000,44.52,44.6,44.42,44.46,24781,0
+GNMA.US,D,20251217,000000,44.37,44.74,44.3502,44.46,27490,0
+GNMA.US,D,20251218,000000,44.5301,44.65,44.5101,44.6197,38425,0
+GNMA.US,D,20251219,000000,44.32,44.4899,44.32,44.48,12648,0
+GNMA.US,D,20251222,000000,44.6,44.6,44.3001,44.415,30857,0
+GNMA.US,D,20251223,000000,44.47,44.54,44.13,44.4895,81706,0
+GNMA.US,D,20251224,000000,44.62,44.62,44.4022,44.495,7505,0
+GNMA.US,D,20251226,000000,44.54,44.56,44.4401,44.49,73980,0
+GNMA.US,D,20251229,000000,44.65,44.65,44.39,44.49,18594,0
+GNMA.US,D,20251230,000000,44.38,44.5799,44.38,44.515,15396,0
+GNMA.US,D,20251231,000000,44.53,44.5895,44.47,44.54,4575,0
+GNMA.US,D,20260102,000000,44.63,44.63,44.3703,44.38,15896,0
+GNMA.US,D,20260105,000000,44.57,45.02,44.39,44.605,45818,0
+GNMA.US,D,20260106,000000,44.3401,44.57,44.3401,44.53,20152,0
+GNMA.US,D,20260107,000000,44.4005,44.59,44.4005,44.515,10157,0
+GNMA.US,D,20260108,000000,44.4298,44.56,44.4036,44.46,23394,0
+GNMA.US,D,20260109,000000,44.7,44.7937,44.4604,44.743,26890,0
+GNMA.US,D,20260112,000000,44.62,44.8131,44.62,44.75,27708,0
+GNMA.US,D,20260113,000000,44.85,44.85,44.6505,44.715,19990,0
+GNMA.US,D,20260114,000000,44.77,44.78,44.65,44.72,29903,0
+GNMA.US,D,20260115,000000,44.83,44.83,44.6,44.62,364682,0
+GNMA.US,D,20260116,000000,44.75,44.75,44.61,44.67,13591,0
+GNMA.US,D,20260120,000000,44.68,44.69,44.4686,44.47,21450,0
+GNMA.US,D,20260121,000000,44.46,44.69,44.46,44.63,8494,0
+GNMA.US,D,20260122,000000,44.89,44.89,44.4985,44.625,47019,0
+GNMA.US,D,20260123,000000,44.96,44.96,44.5538,44.61,38417,0
+GNMA.US,D,20260126,000000,44.82,44.83,44.62,44.7984,79015,0
+GNMA.US,D,20260127,000000,44.89,44.9,44.7295,44.765,17000,0
+GNMA.US,D,20260128,000000,44.84,44.96,44.685,44.805,19728,0
+GNMA.US,D,20260129,000000,44.73,44.85,44.6539,44.8033,24651,0
+GNMA.US,D,20260130,000000,44.81,44.81,44.62,44.75,39011,0
+GNMA.US,D,20260202,000000,44.62,44.76,44.4801,44.555,70535,0
+GNMA.US,D,20260203,000000,44.45,44.62,44.44,44.555,50038,0
+GNMA.US,D,20260204,000000,44.8,44.8,44.43,44.472,22399,0
+GNMA.US,D,20260205,000000,44.54,44.66,44.45,44.55,56608,0
+GNMA.US,D,20260206,000000,44.7,44.7799,44.5212,44.725,17461,0
+GNMA.US,D,20260209,000000,44.79,44.79,44.5701,44.64,18735,0
+GNMA.US,D,20260210,000000,44.7,44.82,44.69,44.745,12709,0
+GNMA.US,D,20260211,000000,44.8099,44.8935,44.72,44.835,17528,0
+GNMA.US,D,20260212,000000,44.63,44.98,44.63,44.91,10688,0
+GNMA.US,D,20260213,000000,44.9613,45.0684,44.93,45.01,11515,0
+GNMA.US,D,20260217,000000,44.9,45.08,44.82,45.02,20528,0
+GNMA.US,D,20260218,000000,45.04,45.04,44.85,44.945,42364,0
diff --git a/daily/us/nasdaq etfs/gpix.us.txt b/daily/us/nasdaq etfs/gpix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c281580381087337b7ba324fdb5c4d64bcdb3e4c
--- /dev/null
+++ b/daily/us/nasdaq etfs/gpix.us.txt	
@@ -0,0 +1,579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPIX.US,D,20231027,000000,39.5,39.5,39.0253,39.0253,9859,0
+GPIX.US,D,20231030,000000,40.97,40.97,39.403,39.5972,1345,0
+GPIX.US,D,20231031,000000,39.57,39.7951,39.54,39.7951,2628,0
+GPIX.US,D,20231101,000000,39.69,40.2291,39.69,40.1986,4136,0
+GPIX.US,D,20231102,000000,40.6199,40.91,40.6199,40.8932,20570,0
+GPIX.US,D,20231103,000000,41.17,41.36,41.13,41.1983,34957,0
+GPIX.US,D,20231106,000000,41.14,41.2559,41.02,41.1316,12032,0
+GPIX.US,D,20231107,000000,41.12,41.28,41.12,41.26,1631,0
+GPIX.US,D,20231108,000000,41.276,41.3,41.1469,41.3,3833,0
+GPIX.US,D,20231109,000000,41.24,41.3399,41,41,7143,0
+GPIX.US,D,20231110,000000,41.11,41.56,41.11,41.54,4358,0
+GPIX.US,D,20231113,000000,41.5,41.57,41.5,41.53,3390,0
+GPIX.US,D,20231114,000000,42.14,42.2479,42.09,42.17,18350,0
+GPIX.US,D,20231115,000000,42.3199,42.38,42.1899,42.22,24092,0
+GPIX.US,D,20231116,000000,42.2899,42.3,42.16,42.27,8827,0
+GPIX.US,D,20231117,000000,42.28,42.37,42.27,42.31,11119,0
+GPIX.US,D,20231120,000000,42.39,42.67,42.39,42.5758,12668,0
+GPIX.US,D,20231121,000000,42.4,42.55,42.29,42.4547,6274,0
+GPIX.US,D,20231122,000000,42.5995,42.6395,42.5957,42.6031,4251,0
+GPIX.US,D,20231124,000000,42.6499,42.6499,42.585,42.6062,4492,0
+GPIX.US,D,20231127,000000,42.54,42.64,42.54,42.548,2720,0
+GPIX.US,D,20231128,000000,42.4703,42.69,42.4703,42.5874,6939,0
+GPIX.US,D,20231129,000000,42.78,42.8499,42.565,42.565,1340,0
+GPIX.US,D,20231130,000000,42.63,42.7135,42.5399,42.7135,11664,0
+GPIX.US,D,20231201,000000,42.73,42.9699,42.69,42.9481,4164,0
+GPIX.US,D,20231204,000000,42.17,42.59,42.15,42.5875,130705,0
+GPIX.US,D,20231205,000000,42.6,42.7599,42.58,42.65,15969,0
+GPIX.US,D,20231206,000000,42.91,42.91,42.6299,42.63,9729,0
+GPIX.US,D,20231207,000000,42.72,42.82,42.7065,42.82,12205,0
+GPIX.US,D,20231208,000000,42.86,42.9899,42.8077,42.97,29555,0
+GPIX.US,D,20231211,000000,42.98,43.14,42.9657,43.14,27687,0
+GPIX.US,D,20231212,000000,43.11,43.31,43.0923,43.31,19284,0
+GPIX.US,D,20231213,000000,43.42,43.7991,43.3499,43.7047,28727,0
+GPIX.US,D,20231214,000000,43.95,44.1099,43.83,43.855,59073,0
+GPIX.US,D,20231215,000000,43.84,44.01,43.75,43.82,30956,0
+GPIX.US,D,20231218,000000,43.9,44.0219,43.86,44.005,31267,0
+GPIX.US,D,20231219,000000,44.04,44.15,44.04,44.15,21775,0
+GPIX.US,D,20231220,000000,44.1,44.18,43.6964,43.72,38919,0
+GPIX.US,D,20231221,000000,43.94,44.093,43.9,44.093,125203,0
+GPIX.US,D,20231222,000000,44.121,44.1499,43.99,44.0591,18544,0
+GPIX.US,D,20231226,000000,44.15,44.26,44.12,44.2072,21104,0
+GPIX.US,D,20231227,000000,44.2101,44.27,44.18,44.2256,27591,0
+GPIX.US,D,20231228,000000,44,44.04,43.95,43.9858,32775,0
+GPIX.US,D,20231229,000000,44.03,44.03,43.795,43.9106,37444,0
+GPIX.US,D,20240102,000000,43.65,43.8,43.58,43.7139,12455,0
+GPIX.US,D,20240103,000000,43.55,43.56,43.3847,43.3971,10599,0
+GPIX.US,D,20240104,000000,43.46,43.57,43.29,43.3151,38884,0
+GPIX.US,D,20240105,000000,43.4,43.54,43.29,43.3862,71393,0
+GPIX.US,D,20240108,000000,43.44,43.89,43.4299,43.85,11703,0
+GPIX.US,D,20240109,000000,43.66,43.89,43.65,43.86,4693,0
+GPIX.US,D,20240110,000000,43.95,44.17,43.89,44.17,26321,0
+GPIX.US,D,20240111,000000,43.95,44.05,43.775,44.05,6205,0
+GPIX.US,D,20240112,000000,44.1999,44.23,44.0049,44.1,15549,0
+GPIX.US,D,20240116,000000,44.01,44.07,43.8599,44.07,17829,0
+GPIX.US,D,20240117,000000,43.64,43.78,43.6299,43.75,4940,0
+GPIX.US,D,20240118,000000,43.8799,44.08,43.7879,44.08,9956,0
+GPIX.US,D,20240119,000000,44.3,44.52,44.12,44.52,21256,0
+GPIX.US,D,20240122,000000,44.69,44.69,44.55,44.6,10199,0
+GPIX.US,D,20240123,000000,44.73,44.73,44.57,44.71,8724,0
+GPIX.US,D,20240124,000000,44.89,44.9199,44.72,44.73,23468,0
+GPIX.US,D,20240125,000000,44.72,45.02,44.72,45.02,6305,0
+GPIX.US,D,20240126,000000,44.98,44.98,44.8201,44.88,14367,0
+GPIX.US,D,20240129,000000,44.78,45.15,44.78,45.15,19235,0
+GPIX.US,D,20240130,000000,45.15,45.17,45.0537,45.15,31678,0
+GPIX.US,D,20240131,000000,44.8,44.885,44.6,44.6,16915,0
+GPIX.US,D,20240201,000000,44.715,45.14,44.6785,45.14,10620,0
+GPIX.US,D,20240202,000000,44.7641,45.1,44.7641,45.06,14357,0
+GPIX.US,D,20240205,000000,45.06,45.24,44.8301,45.03,18365,0
+GPIX.US,D,20240206,000000,45.07,45.1,45,45.06,19365,0
+GPIX.US,D,20240207,000000,45.2,45.38,45.181,45.33,15300,0
+GPIX.US,D,20240208,000000,45.33,45.39,45.3101,45.3584,29692,0
+GPIX.US,D,20240209,000000,45.5,45.57,45.36,45.57,32087,0
+GPIX.US,D,20240212,000000,45.5588,45.99,45.5001,45.56,78823,0
+GPIX.US,D,20240213,000000,45.06,45.26,44.8902,44.99,127385,0
+GPIX.US,D,20240214,000000,45.41,45.569,45.15,45.51,42728,0
+GPIX.US,D,20240215,000000,45.58,45.72,45.4643,45.6854,23378,0
+GPIX.US,D,20240216,000000,45.51,45.6799,45.48,45.48,19140,0
+GPIX.US,D,20240220,000000,45.42,45.55,45.2519,45.38,52605,0
+GPIX.US,D,20240221,000000,45.28,45.35,45.11,45.3147,22553,0
+GPIX.US,D,20240222,000000,45.799,46.06,45.75,46.04,32954,0
+GPIX.US,D,20240223,000000,46.19,46.19,45.9901,46.11,17922,0
+GPIX.US,D,20240226,000000,46.12,46.12,46,46.01,11282,0
+GPIX.US,D,20240227,000000,46.02,46.02,45.93,45.97,26169,0
+GPIX.US,D,20240228,000000,45.97,46.04,45.84,46.04,9977,0
+GPIX.US,D,20240229,000000,46.09,46.12,45.91,46.12,29174,0
+GPIX.US,D,20240301,000000,46.21,46.47,46.15,46.47,39145,0
+GPIX.US,D,20240304,000000,46.21,46.21,46.0301,46.09,37276,0
+GPIX.US,D,20240305,000000,46,46,45.6023,45.7,17243,0
+GPIX.US,D,20240306,000000,46.02,46.07,45.7881,45.88,25322,0
+GPIX.US,D,20240307,000000,46.1499,46.24,46.055,46.23,25562,0
+GPIX.US,D,20240308,000000,46.3,46.42,46.06,46.06,52467,0
+GPIX.US,D,20240311,000000,46.01,46.1,45.84,46.1,35029,0
+GPIX.US,D,20240312,000000,46.21,46.43,45.99,46.39,92710,0
+GPIX.US,D,20240313,000000,46.39,46.44,46.28,46.38,34664,0
+GPIX.US,D,20240314,000000,46.42,46.42,46.1501,46.36,74288,0
+GPIX.US,D,20240315,000000,46.08,46.09,46.01,46.02,11340,0
+GPIX.US,D,20240318,000000,46.51,46.51,46.28,46.28,20186,0
+GPIX.US,D,20240319,000000,46.25,46.54,46.13,46.53,41337,0
+GPIX.US,D,20240320,000000,46.42,46.75,46.412,46.75,16052,0
+GPIX.US,D,20240321,000000,46.82,46.97,46.82,46.86,47443,0
+GPIX.US,D,20240322,000000,46.96,46.96,46.7701,46.83,21135,0
+GPIX.US,D,20240325,000000,46.83,46.83,46.76,46.77,16738,0
+GPIX.US,D,20240326,000000,46.94,46.94,46.7,46.7,52970,0
+GPIX.US,D,20240327,000000,46.94,46.99,46.77,46.99,48729,0
+GPIX.US,D,20240328,000000,47.01,47.03,47,47.01,24734,0
+GPIX.US,D,20240401,000000,47.11,47.1189,46.8113,46.98,26582,0
+GPIX.US,D,20240402,000000,46.31,46.37,46.21,46.37,32090,0
+GPIX.US,D,20240403,000000,46.31,46.51,46.25,46.37,30165,0
+GPIX.US,D,20240404,000000,46.74,46.74,45.9,45.9,43481,0
+GPIX.US,D,20240405,000000,46.06,46.39,46.0057,46.3,9082,0
+GPIX.US,D,20240408,000000,46.3408,46.3408,46.2719,46.3408,23125,0
+GPIX.US,D,20240409,000000,46.55,46.55,46,46.4,58389,0
+GPIX.US,D,20240410,000000,46.04,46.055,45.88,46.01,36384,0
+GPIX.US,D,20240411,000000,46.32,46.42,45.835,46.33,49459,0
+GPIX.US,D,20240412,000000,46.14,46.14,45.6103,45.72,26890,0
+GPIX.US,D,20240415,000000,46.0515,46.0515,45.0966,45.14,19068,0
+GPIX.US,D,20240416,000000,45.14,45.27,45,45.12,24782,0
+GPIX.US,D,20240417,000000,45.175,45.18,44.7503,44.8,22539,0
+GPIX.US,D,20240418,000000,45.03,45.05,44.71,44.81,21763,0
+GPIX.US,D,20240419,000000,44.8,44.8,44.24,44.34,30640,0
+GPIX.US,D,20240422,000000,44.64,44.9444,44.3701,44.73,16097,0
+GPIX.US,D,20240423,000000,45.04,45.3287,44.91,45.29,25270,0
+GPIX.US,D,20240424,000000,45.41,45.41,45.0694,45.29,28600,0
+GPIX.US,D,20240425,000000,44.8,45.1694,44.6,45.05,37557,0
+GPIX.US,D,20240426,000000,45.44,45.6599,45.44,45.55,31890,0
+GPIX.US,D,20240429,000000,45.74,45.76,45.5,45.67,70899,0
+GPIX.US,D,20240430,000000,45.66,45.66,44.97,44.97,25532,0
+GPIX.US,D,20240501,000000,45.08,45.4599,44.8391,44.9,53102,0
+GPIX.US,D,20240502,000000,44.87,44.9594,44.625,44.91,20861,0
+GPIX.US,D,20240503,000000,45.5,45.5,45.22,45.39,17574,0
+GPIX.US,D,20240506,000000,45.61,45.77,45.49,45.77,140738,0
+GPIX.US,D,20240507,000000,45.97,45.97,45.7,45.81,84231,0
+GPIX.US,D,20240508,000000,45.69,45.87,45.69,45.85,173145,0
+GPIX.US,D,20240509,000000,45.81,46,45.81,46,37534,0
+GPIX.US,D,20240510,000000,46.16,46.1699,46,46.07,20260,0
+GPIX.US,D,20240513,000000,46.24,46.24,46.03,46.09,51248,0
+GPIX.US,D,20240514,000000,46.065,46.26,46.06,46.25,16177,0
+GPIX.US,D,20240515,000000,46.24,46.645,46.24,46.64,19633,0
+GPIX.US,D,20240516,000000,46.76,46.76,46.66,46.665,35533,0
+GPIX.US,D,20240517,000000,46.77,46.77,46.53,46.66,40564,0
+GPIX.US,D,20240520,000000,46.82,46.82,46.695,46.765,32060,0
+GPIX.US,D,20240521,000000,46.48,46.77,46.48,46.77,17613,0
+GPIX.US,D,20240522,000000,46.81,46.81,46.535,46.68,58763,0
+GPIX.US,D,20240523,000000,47.03,47.03,46.37,46.48,40770,0
+GPIX.US,D,20240524,000000,46.45,46.7199,46.45,46.65,23978,0
+GPIX.US,D,20240528,000000,46.85,46.85,46.5161,46.71,45597,0
+GPIX.US,D,20240529,000000,46.51,46.56,46.42,46.49,34485,0
+GPIX.US,D,20240530,000000,46.48,46.5,46.2117,46.28,202820,0
+GPIX.US,D,20240531,000000,46.2718,46.69,45.99,46.69,23991,0
+GPIX.US,D,20240603,000000,46.84,46.9427,46.22,46.64,40126,0
+GPIX.US,D,20240604,000000,46.3,46.34,46.17,46.28,30189,0
+GPIX.US,D,20240605,000000,46.52,46.7,46.3523,46.7,35746,0
+GPIX.US,D,20240606,000000,46.57,46.78,46.57,46.78,35916,0
+GPIX.US,D,20240607,000000,46.99,47.17,46.62,46.71,32538,0
+GPIX.US,D,20240610,000000,46.72,46.8,46.592,46.74,35250,0
+GPIX.US,D,20240611,000000,46.83,46.89,46.605,46.84,28201,0
+GPIX.US,D,20240612,000000,46.99,47.29,46.99,47.2,53876,0
+GPIX.US,D,20240613,000000,47.36,47.36,47.075,47.19,94429,0
+GPIX.US,D,20240614,000000,47.23,47.23,47.1001,47.23,43012,0
+GPIX.US,D,20240617,000000,47.3,47.579,47.23,47.45,53035,0
+GPIX.US,D,20240618,000000,47.58,47.58,47.46,47.55,50812,0
+GPIX.US,D,20240620,000000,47.75,47.75,47.42,47.52,95428,0
+GPIX.US,D,20240621,000000,47.52,47.52,47.29,47.48,57398,0
+GPIX.US,D,20240624,000000,47.53,47.61,47.41,47.41,69142,0
+GPIX.US,D,20240625,000000,47.54,47.54,47.4101,47.5,82174,0
+GPIX.US,D,20240626,000000,47.54,47.55,47.35,47.54,30425,0
+GPIX.US,D,20240627,000000,47.62,47.62,47.51,47.61,58055,0
+GPIX.US,D,20240628,000000,47.6,47.79,47.46,47.47,57483,0
+GPIX.US,D,20240701,000000,47.41,47.65,47.41,47.63,39578,0
+GPIX.US,D,20240702,000000,47.22,47.46,47.1899,47.41,33097,0
+GPIX.US,D,20240703,000000,48.35,48.35,47.4901,47.65,32759,0
+GPIX.US,D,20240705,000000,49.11,49.11,47.59,47.88,52431,0
+GPIX.US,D,20240708,000000,48.04,48.43,47.793,47.9,54595,0
+GPIX.US,D,20240709,000000,48.07,48.1,47.865,47.91,70013,0
+GPIX.US,D,20240710,000000,48.09,48.21,47.9001,48.21,134503,0
+GPIX.US,D,20240711,000000,48.31,48.31,47.86,47.89,97041,0
+GPIX.US,D,20240712,000000,47.9,48.36,47.9,48.18,42889,0
+GPIX.US,D,20240715,000000,48.71,48.71,48.1899,48.23,32826,0
+GPIX.US,D,20240716,000000,48.75,48.75,48.2464,48.43,83393,0
+GPIX.US,D,20240717,000000,48.09,48.25,47.91,47.97,87690,0
+GPIX.US,D,20240718,000000,48.52,48.52,47.57,47.72,81848,0
+GPIX.US,D,20240719,000000,47.81,47.81,47.4123,47.48,16553,0
+GPIX.US,D,20240722,000000,47.51,47.8994,47.51,47.87,43352,0
+GPIX.US,D,20240723,000000,48.01,48.01,47.83,47.83,28668,0
+GPIX.US,D,20240724,000000,47.45,47.57,46.97,46.98,31608,0
+GPIX.US,D,20240725,000000,47.37,47.41,46.6624,46.72,80230,0
+GPIX.US,D,20240726,000000,46.87,47.45,46.87,47.28,63904,0
+GPIX.US,D,20240729,000000,47.28,47.45,47.185,47.35,47171,0
+GPIX.US,D,20240730,000000,47.46,47.4691,46.7415,47.04,123750,0
+GPIX.US,D,20240731,000000,48.06,48.1,47.54,47.72,38686,0
+GPIX.US,D,20240801,000000,47.75,48.28,46.85,47.16,68527,0
+GPIX.US,D,20240802,000000,46.03,46.33,45.62,46.05,76864,0
+GPIX.US,D,20240805,000000,44.49,45.31,44.0629,44.73,120749,0
+GPIX.US,D,20240806,000000,44.74,45.76,44.74,45.17,44624,0
+GPIX.US,D,20240807,000000,45.78,45.91,44.81,44.87,37926,0
+GPIX.US,D,20240808,000000,45.48,45.99,45.1899,45.99,48828,0
+GPIX.US,D,20240809,000000,45.67,46.1099,45.67,46.08,24450,0
+GPIX.US,D,20240812,000000,46.09,46.28,45.8727,46.11,33351,0
+GPIX.US,D,20240813,000000,46.78,46.79,46.29,46.79,46811,0
+GPIX.US,D,20240814,000000,46.56,47.01,46.56,46.97,35647,0
+GPIX.US,D,20240815,000000,47.31,47.59,47.3025,47.59,31734,0
+GPIX.US,D,20240816,000000,47.61,47.71,47.49,47.69,24055,0
+GPIX.US,D,20240819,000000,48.08,48.1,47.68,48.03,47495,0
+GPIX.US,D,20240820,000000,48.01,48.1,47.9,47.97,62826,0
+GPIX.US,D,20240821,000000,48.34,48.44,47.915,48.12,35271,0
+GPIX.US,D,20240822,000000,48.56,48.65,47.735,47.82,62700,0
+GPIX.US,D,20240823,000000,48.37,48.37,47.95,48.24,65760,0
+GPIX.US,D,20240826,000000,48.58,48.58,48.0049,48.19,27973,0
+GPIX.US,D,20240827,000000,48.2,48.2,48.015,48.19,63628,0
+GPIX.US,D,20240828,000000,48.54,48.54,47.7451,48.04,64115,0
+GPIX.US,D,20240829,000000,48.1,48.47,48.0401,48.23,95180,0
+GPIX.US,D,20240830,000000,48.54,48.54,48.04,48.52,34231,0
+GPIX.US,D,20240903,000000,48.49,48.49,47.47,47.69,98286,0
+GPIX.US,D,20240904,000000,47.145,47.35,47.03,47.18,40533,0
+GPIX.US,D,20240905,000000,47.49,47.49,46.8941,47.09,28036,0
+GPIX.US,D,20240906,000000,47.15,47.26,46.26,46.35,49085,0
+GPIX.US,D,20240909,000000,46.8,46.97,46.64,46.9,25832,0
+GPIX.US,D,20240910,000000,47.16,47.16,46.6501,47.15,62698,0
+GPIX.US,D,20240911,000000,47.03,47.58,46.408331,47.54,18706,0
+GPIX.US,D,20240912,000000,48.02,48.02,47.431111,47.88,55132,0
+GPIX.US,D,20240913,000000,48.07,48.14,47.89,48.08,34318,0
+GPIX.US,D,20240916,000000,48.18,48.29,47.9514,48.16,48916,0
+GPIX.US,D,20240917,000000,48.76,48.76,48.05,48.33,54862,0
+GPIX.US,D,20240918,000000,48.48,48.63,48.07,48.09,24481,0
+GPIX.US,D,20240919,000000,48.99,48.99,48.56,48.81,57440,0
+GPIX.US,D,20240920,000000,48.83,49.07,48.5097,48.67,45466,0
+GPIX.US,D,20240923,000000,48.97,48.97,48.5911,48.72,69278,0
+GPIX.US,D,20240924,000000,49.16,49.16,48.57,48.84,38682,0
+GPIX.US,D,20240925,000000,48.59,49.23,48.59,48.79,34715,0
+GPIX.US,D,20240926,000000,49.4,49.4,48.8084,48.92,41866,0
+GPIX.US,D,20240927,000000,48.92,49,48.81,48.88,27059,0
+GPIX.US,D,20240930,000000,48.88,49.09,48.685,49.09,36900,0
+GPIX.US,D,20241001,000000,49.13,49.25,48.518713,48.7,39558,0
+GPIX.US,D,20241002,000000,48.45,48.66,48.1277,48.37,55882,0
+GPIX.US,D,20241003,000000,48.55,48.67,48.1229,48.32,41599,0
+GPIX.US,D,20241004,000000,48.89,48.89,48.322575,48.67,31183,0
+GPIX.US,D,20241007,000000,48.76,48.83,48.25,48.31,48042,0
+GPIX.US,D,20241008,000000,48.42,48.87,48.4,48.69,63218,0
+GPIX.US,D,20241009,000000,48.69,49.12,48.6487,48.97,62878,0
+GPIX.US,D,20241010,000000,48.97,49.04,48.85,48.96,68438,0
+GPIX.US,D,20241011,000000,48.9,49.23,48.87,49.19,66445,0
+GPIX.US,D,20241014,000000,49.18,49.51,49.18,49.45,61981,0
+GPIX.US,D,20241015,000000,49.6,49.6,49.0736,49.19,102821,0
+GPIX.US,D,20241016,000000,49.46,49.46,49.108326,49.34,67440,0
+GPIX.US,D,20241017,000000,49.38,49.55,49.34,49.37,87801,0
+GPIX.US,D,20241018,000000,49.94,49.94,49.4086,49.49,40713,0
+GPIX.US,D,20241021,000000,49.54,49.6,49.2403,49.45,82869,0
+GPIX.US,D,20241022,000000,49.39,49.55,49.2643,49.46,47544,0
+GPIX.US,D,20241023,000000,49.44,49.47,48.83,49.08,112054,0
+GPIX.US,D,20241024,000000,49.3,49.3,48.991193,49.18,66745,0
+GPIX.US,D,20241025,000000,49.23,49.52,49.1253,49.18,50462,0
+GPIX.US,D,20241028,000000,49.53,49.53,49.3099,49.31,122384,0
+GPIX.US,D,20241029,000000,49.33,49.45,49.1976,49.36,46906,0
+GPIX.US,D,20241030,000000,49.49,49.49,49.238543,49.24,56856,0
+GPIX.US,D,20241031,000000,49.08,49.08,48.51,48.51,88961,0
+GPIX.US,D,20241101,000000,48.78,48.93,48.6,48.64,151446,0
+GPIX.US,D,20241104,000000,48.38,48.38,48.0501,48.19,72171,0
+GPIX.US,D,20241105,000000,48.25,48.72,48.2414,48.72,41431,0
+GPIX.US,D,20241106,000000,49.6,49.87,49.355,49.74,127007,0
+GPIX.US,D,20241107,000000,50.06,50.13,49.852,50.06,82423,0
+GPIX.US,D,20241108,000000,50.24,50.29,50.08,50.21,61410,0
+GPIX.US,D,20241111,000000,50.44,50.44,50.21,50.27,119375,0
+GPIX.US,D,20241112,000000,50.37,50.37,50.0191,50.16,113585,0
+GPIX.US,D,20241113,000000,50.35,50.4215,50.0012,50.32,105901,0
+GPIX.US,D,20241114,000000,50.32,50.32,49.929,50.1,87580,0
+GPIX.US,D,20241115,000000,49.85,49.85,49.3501,49.48,128056,0
+GPIX.US,D,20241118,000000,49.64,49.75,49.415,49.67,83010,0
+GPIX.US,D,20241119,000000,49.42,49.86,49.4,49.82,88880,0
+GPIX.US,D,20241120,000000,49.95,49.95,49.4457,49.82,93738,0
+GPIX.US,D,20241121,000000,50.1,50.12,49.6227,50.04,98414,0
+GPIX.US,D,20241122,000000,50.14,50.1899,50.01,50.18,81182,0
+GPIX.US,D,20241125,000000,50.51,50.51,50.16,50.31,113385,0
+GPIX.US,D,20241126,000000,50.51,50.54,50.3045,50.53,91375,0
+GPIX.US,D,20241127,000000,50.63,50.63,50.31,50.53,104837,0
+GPIX.US,D,20241129,000000,50.66,50.77,50.53,50.66,51548,0
+GPIX.US,D,20241202,000000,50.82,50.82,50.66,50.73,98694,0
+GPIX.US,D,20241203,000000,50.3,50.3846,50.26,50.38,118732,0
+GPIX.US,D,20241204,000000,50.61,50.63,50.45,50.59,84349,0
+GPIX.US,D,20241205,000000,50.59,50.72,50.54,50.55,80206,0
+GPIX.US,D,20241206,000000,50.75,50.75,50.6102,50.68,67013,0
+GPIX.US,D,20241209,000000,50.77,50.77,50.45,50.54,93306,0
+GPIX.US,D,20241210,000000,50.49,50.53,50.29,50.35,92764,0
+GPIX.US,D,20241211,000000,50.67,50.7,50.523,50.68,96991,0
+GPIX.US,D,20241212,000000,50.68,50.68,50.4788,50.56,122921,0
+GPIX.US,D,20241213,000000,50.72,50.72,50.36,50.52,119783,0
+GPIX.US,D,20241216,000000,50.66,50.72,50.52,50.67,100564,0
+GPIX.US,D,20241217,000000,50.67,50.68,50.39,50.48,326413,0
+GPIX.US,D,20241218,000000,50.55,50.69,49.19,49.2,141877,0
+GPIX.US,D,20241219,000000,49.68,49.72,49.1585,49.19,158355,0
+GPIX.US,D,20241220,000000,48.9,50.05,48.8674,49.72,171431,0
+GPIX.US,D,20241223,000000,49.87,50.1495,49.5199,50.11,99391,0
+GPIX.US,D,20241224,000000,50.29,50.6,50.12,50.6,108920,0
+GPIX.US,D,20241226,000000,50.56,50.65,50.29,50.62,91544,0
+GPIX.US,D,20241227,000000,50.46,50.49,49.7799,50.11,65483,0
+GPIX.US,D,20241230,000000,49.62,49.86,49.28,49.61,118934,0
+GPIX.US,D,20241231,000000,49.67,49.7869,49.3478,49.45,87571,0
+GPIX.US,D,20250102,000000,49.84,49.84,48.92,49.34,124910,0
+GPIX.US,D,20250103,000000,49.33,49.6,49.14,49.59,149281,0
+GPIX.US,D,20250106,000000,49.84,50.24,49.72,49.9,192056,0
+GPIX.US,D,20250107,000000,50.05,50.05,49.19,49.32,193130,0
+GPIX.US,D,20250108,000000,49.28,49.4,49.05,49.39,135783,0
+GPIX.US,D,20250110,000000,49.06,49.2,48.5518,48.74,169695,0
+GPIX.US,D,20250113,000000,48.44,48.78,48.308,48.78,248547,0
+GPIX.US,D,20250114,000000,49.08,49.11,48.54,48.84,145737,0
+GPIX.US,D,20250115,000000,49.35,49.73,49.336,49.68,321219,0
+GPIX.US,D,20250116,000000,49.88,49.88,49.5231,49.58,241030,0
+GPIX.US,D,20250117,000000,50.11,50.1199,49.8244,50.01,140163,0
+GPIX.US,D,20250121,000000,50.26,50.4284,50.045,50.33,269844,0
+GPIX.US,D,20250122,000000,50.63,50.68,50.43,50.63,127877,0
+GPIX.US,D,20250123,000000,50.66,50.82,50.475,50.81,207985,0
+GPIX.US,D,20250124,000000,50.8,50.8193,50.5101,50.66,140883,0
+GPIX.US,D,20250127,000000,49.87,50.12,49.55,50.11,218824,0
+GPIX.US,D,20250128,000000,50.12,50.4899,49.9791,50.44,134544,0
+GPIX.US,D,20250129,000000,50.55,50.55,50.02,50.26,126596,0
+GPIX.US,D,20250130,000000,50.53,50.57,50.17,50.5,76030,0
+GPIX.US,D,20250131,000000,50.76,50.79,50.25,50.29,148980,0
+GPIX.US,D,20250203,000000,49.44,49.86,48.99,49.68,167659,0
+GPIX.US,D,20250204,000000,49.79,49.9799,49.6563,49.95,96632,0
+GPIX.US,D,20250205,000000,49.95,50.13,49.77,50.13,229016,0
+GPIX.US,D,20250206,000000,50.36,50.36,50,50.29,183927,0
+GPIX.US,D,20250207,000000,50.43,50.43,49.85,49.93,166531,0
+GPIX.US,D,20250210,000000,49.98,50.23,49.98,50.21,230038,0
+GPIX.US,D,20250211,000000,50.11,50.29,50.07,50.26,200559,0
+GPIX.US,D,20250212,000000,49.98,50.2,49.77,50.13,201110,0
+GPIX.US,D,20250213,000000,50.33,50.58,50.14,50.55,149495,0
+GPIX.US,D,20250214,000000,50.56,50.63,50.52,50.57,191442,0
+GPIX.US,D,20250218,000000,50.79,50.84,50.4889,50.69,269812,0
+GPIX.US,D,20250219,000000,50.66,50.8,50.57,50.78,222543,0
+GPIX.US,D,20250220,000000,50.8,50.8,50.4,50.64,266584,0
+GPIX.US,D,20250221,000000,50.75,50.75,49.8636,49.9,198799,0
+GPIX.US,D,20250224,000000,50.12,50.12,49.66,49.69,124693,0
+GPIX.US,D,20250225,000000,49.69,49.7762,49.1567,49.53,219458,0
+GPIX.US,D,20250226,000000,49.76,49.8899,49.3176,49.51,119349,0
+GPIX.US,D,20250227,000000,49.77,49.82,48.74,48.93,240038,0
+GPIX.US,D,20250228,000000,48.92,49.51,48.56,49.51,173808,0
+GPIX.US,D,20250303,000000,49.46,49.47,48.04,48.39,241735,0
+GPIX.US,D,20250304,000000,48.05,48.4515,47.4,47.79,183449,0
+GPIX.US,D,20250305,000000,47.92,48.4,47.5017,48.3,251509,0
+GPIX.US,D,20250306,000000,47.82,48.05,47.26,47.48,224572,0
+GPIX.US,D,20250307,000000,47.46,47.9,46.9,47.74,162124,0
+GPIX.US,D,20250310,000000,47.18,47.2029,46.1,46.53,202168,0
+GPIX.US,D,20250311,000000,46.55,46.69,45.825,46.17,188146,0
+GPIX.US,D,20250312,000000,46.83,46.83,45.97,46.54,188271,0
+GPIX.US,D,20250313,000000,46.53,46.53,45.65,45.8,524878,0
+GPIX.US,D,20250314,000000,46.28,46.74,46.145,46.74,460317,0
+GPIX.US,D,20250317,000000,46.74,47.2399,46.726,47.04,308918,0
+GPIX.US,D,20250318,000000,46.97,46.97,46.4596,46.57,87665,0
+GPIX.US,D,20250319,000000,46.75,47.33,46.5997,47.05,123173,0
+GPIX.US,D,20250320,000000,46.88,47.33,46.7901,46.95,109294,0
+GPIX.US,D,20250321,000000,46.61,47.1,46.545,47.01,92112,0
+GPIX.US,D,20250324,000000,47.61,47.89,47.41,47.89,207550,0
+GPIX.US,D,20250325,000000,47.99,47.99,47.72,47.83,133319,0
+GPIX.US,D,20250326,000000,47.9,47.9,47.22,47.5,71002,0
+GPIX.US,D,20250327,000000,47.33,47.5,46.9848,47.37,79656,0
+GPIX.US,D,20250328,000000,47.23,47.23,46.3,46.36,156697,0
+GPIX.US,D,20250331,000000,46.01,46.76,45.6885,46.61,175206,0
+GPIX.US,D,20250401,000000,46.26,46.54,45.88,46.44,493543,0
+GPIX.US,D,20250402,000000,45.79,46.8781,45.79,46.7,143845,0
+GPIX.US,D,20250403,000000,45.46,45.47,44.58,44.65,242589,0
+GPIX.US,D,20250404,000000,43.31,43.655,42.0004,42.02,581453,0
+GPIX.US,D,20250407,000000,40.65,43.44,40.0093,42.28,1311143,0
+GPIX.US,D,20250408,000000,43.48,43.59,40.69,41.31,689226,0
+GPIX.US,D,20250409,000000,40.84,45.2,40.84,45.07,446627,0
+GPIX.US,D,20250410,000000,44.37,44.37,42.305,43.57,778628,0
+GPIX.US,D,20250411,000000,43.68,44.55,43.1821,44.31,189252,0
+GPIX.US,D,20250414,000000,45.27,45.27,44.41,44.71,184089,0
+GPIX.US,D,20250415,000000,44.83,44.995,44.5516,44.64,155990,0
+GPIX.US,D,20250416,000000,44.31,44.41,43.2544,43.69,164809,0
+GPIX.US,D,20250417,000000,44.01,44.08,43.5133,43.76,279111,0
+GPIX.US,D,20250421,000000,43.19,43.26,42.34,42.73,205537,0
+GPIX.US,D,20250422,000000,43.33,43.94,43.123,43.8,126772,0
+GPIX.US,D,20250423,000000,45.05,45.21,44.34,44.47,250042,0
+GPIX.US,D,20250424,000000,44.72,45.6,44.4981,45.59,105827,0
+GPIX.US,D,20250425,000000,45.48,45.78,45.0889,45.62,167366,0
+GPIX.US,D,20250428,000000,45.95,45.95,45.2356,45.67,174906,0
+GPIX.US,D,20250429,000000,45.67,45.98,45.4914,45.9,347812,0
+GPIX.US,D,20250430,000000,45.49,46.04,44.9523,45.88,353325,0
+GPIX.US,D,20250501,000000,46.17,46.24,45.8901,45.92,238908,0
+GPIX.US,D,20250502,000000,46.34,46.56,46.15,46.47,213661,0
+GPIX.US,D,20250505,000000,46.2,46.47,46.1375,46.23,450847,0
+GPIX.US,D,20250506,000000,45.98,46.18,45.7601,45.93,121928,0
+GPIX.US,D,20250507,000000,46.05,46.25,45.7,46.08,140539,0
+GPIX.US,D,20250508,000000,46.42,46.75,46.14,46.44,312497,0
+GPIX.US,D,20250509,000000,46.49,46.5899,46.25,46.31,164278,0
+GPIX.US,D,20250512,000000,47.69,47.69,47.2487,47.65,268152,0
+GPIX.US,D,20250513,000000,47.82,48.02,47.65,47.89,226672,0
+GPIX.US,D,20250514,000000,48.11,48.11,47.777,47.95,333205,0
+GPIX.US,D,20250515,000000,47.93,48.13,47.75,48.11,288487,0
+GPIX.US,D,20250516,000000,48.23,48.38,48.055,48.37,235078,0
+GPIX.US,D,20250519,000000,47.87,48.45,47.87,48.42,179892,0
+GPIX.US,D,20250520,000000,48.31,48.5,48.05,48.29,404343,0
+GPIX.US,D,20250521,000000,48.04,48.25,47.53,47.6,310563,0
+GPIX.US,D,20250522,000000,47.64,48.1,47.5036,47.65,224422,0
+GPIX.US,D,20250523,000000,47.28,47.58,47.04,47.41,234242,0
+GPIX.US,D,20250527,000000,47.9,48.23,47.7186,48.22,205946,0
+GPIX.US,D,20250528,000000,48.28,48.3,47.94,48.02,164512,0
+GPIX.US,D,20250529,000000,48.39,48.4399,47.868,48.1,1216214,0
+GPIX.US,D,20250530,000000,48.11,48.2,47.72,48.12,207809,0
+GPIX.US,D,20250602,000000,47.73,48.01,47.495,48.01,145477,0
+GPIX.US,D,20250603,000000,48.02,48.3,47.9426,48.23,179021,0
+GPIX.US,D,20250604,000000,48.27,48.349,48.2,48.23,151418,0
+GPIX.US,D,20250605,000000,48.38,48.42,47.91,48.04,281000,0
+GPIX.US,D,20250606,000000,48.51,48.57,48.29,48.46,288877,0
+GPIX.US,D,20250609,000000,48.55,48.5995,48.41,48.5,272472,0
+GPIX.US,D,20250610,000000,48.57,48.72,48.46,48.72,166913,0
+GPIX.US,D,20250611,000000,48.72,48.8687,48.49,48.61,402873,0
+GPIX.US,D,20250612,000000,48.53,48.79,48.46,48.76,230973,0
+GPIX.US,D,20250613,000000,48.44,48.64,48.24,48.33,315197,0
+GPIX.US,D,20250616,000000,48.52,48.83,48.52,48.69,205593,0
+GPIX.US,D,20250617,000000,48.62,48.66,48.33,48.4,148956,0
+GPIX.US,D,20250618,000000,48.5,48.6292,48.34,48.42,332289,0
+GPIX.US,D,20250620,000000,48.6,48.67,48.25,48.34,173761,0
+GPIX.US,D,20250623,000000,48.44,48.755,48.2,48.74,234036,0
+GPIX.US,D,20250624,000000,49.06,49.2199,48.97,49.17,312777,0
+GPIX.US,D,20250625,000000,49.34,49.34,49.1,49.18,407586,0
+GPIX.US,D,20250626,000000,49.46,49.49,49.27,49.47,232250,0
+GPIX.US,D,20250627,000000,49.57,49.73,49.4119,49.67,219485,0
+GPIX.US,D,20250630,000000,49.87,49.88,49.64,49.82,520141,0
+GPIX.US,D,20250701,000000,49.47,49.5205,49.35,49.47,192343,0
+GPIX.US,D,20250702,000000,49.46,49.64,49.3506,49.63,196984,0
+GPIX.US,D,20250703,000000,49.79,49.95,49.74,49.91,250328,0
+GPIX.US,D,20250707,000000,49.86,49.86,49.47,49.64,305295,0
+GPIX.US,D,20250708,000000,49.79,49.79,49.5835,49.66,269582,0
+GPIX.US,D,20250709,000000,49.88,49.9299,49.7,49.89,194764,0
+GPIX.US,D,20250710,000000,49.93,50.06,49.82,50,260756,0
+GPIX.US,D,20250711,000000,49.92,49.94,49.75,49.87,288681,0
+GPIX.US,D,20250714,000000,49.93,49.9896,49.77,49.94,993800,0
+GPIX.US,D,20250715,000000,50.09,50.115,49.78,49.79,748696,0
+GPIX.US,D,20250716,000000,49.93,49.95,49.53,49.93,480456,0
+GPIX.US,D,20250717,000000,50,50.25,49.9422,50.17,228248,0
+GPIX.US,D,20250718,000000,50.28,50.28,50.08,50.17,218865,0
+GPIX.US,D,20250721,000000,50.26,50.41,50.2,50.24,347290,0
+GPIX.US,D,20250722,000000,50.17,50.3,50.0531,50.26,236631,0
+GPIX.US,D,20250723,000000,50.49,50.65,50.3,50.57,294379,0
+GPIX.US,D,20250724,000000,50.62,50.69,50.5575,50.59,242810,0
+GPIX.US,D,20250725,000000,50.67,50.79,50.625,50.75,284265,0
+GPIX.US,D,20250728,000000,50.81,50.8297,50.67,50.77,379690,0
+GPIX.US,D,20250729,000000,51,51,50.6001,50.66,394727,0
+GPIX.US,D,20250730,000000,50.71,50.77,50.42,50.63,696845,0
+GPIX.US,D,20250731,000000,51,51,50.3851,50.49,654934,0
+GPIX.US,D,20250801,000000,49.83,49.83,49.24,49.43,425957,0
+GPIX.US,D,20250804,000000,49.59,50.1,49.59,50.1,444635,0
+GPIX.US,D,20250805,000000,50.24,50.24,49.79,49.91,283093,0
+GPIX.US,D,20250806,000000,49.99,50.2499,49.9,50.22,264898,0
+GPIX.US,D,20250807,000000,50.5,50.5,49.97,50.19,430293,0
+GPIX.US,D,20250808,000000,50.41,50.51,50.3,50.51,259008,0
+GPIX.US,D,20250811,000000,50.57,50.61,50.34,50.42,538805,0
+GPIX.US,D,20250812,000000,50.59,50.87,50.4838,50.85,603954,0
+GPIX.US,D,20250813,000000,51.09,51.09,50.85,50.98,291234,0
+GPIX.US,D,20250814,000000,50.89,51.0399,50.825,51,313599,0
+GPIX.US,D,20250815,000000,51.1,51.141,50.879,50.92,217885,0
+GPIX.US,D,20250818,000000,50.99,50.997,50.8622,50.94,521177,0
+GPIX.US,D,20250819,000000,50.95,50.98,50.6301,50.71,490995,0
+GPIX.US,D,20250820,000000,50.72,50.7499,50.26,50.62,344967,0
+GPIX.US,D,20250821,000000,50.54,50.6,50.335,50.46,314533,0
+GPIX.US,D,20250822,000000,50.68,51.14,50.56,51.09,257279,0
+GPIX.US,D,20250825,000000,51.06,51.0886,50.9,50.95,465479,0
+GPIX.US,D,20250826,000000,50.97,51.13,50.88,51.12,417253,0
+GPIX.US,D,20250827,000000,51.09,51.235291,51.06,51.19,290759,0
+GPIX.US,D,20250828,000000,51.27,51.36,51.125,51.33,367096,0
+GPIX.US,D,20250829,000000,51.29,51.32,51.01,51.12,302721,0
+GPIX.US,D,20250902,000000,50.31,50.4775,50.08,50.47,870773,0
+GPIX.US,D,20250903,000000,50.75,50.75,50.5065,50.72,471499,0
+GPIX.US,D,20250904,000000,50.83,51.05,50.6901,51.05,464993,0
+GPIX.US,D,20250905,000000,51.3,51.3,50.7245,50.97,330838,0
+GPIX.US,D,20250908,000000,51.12,51.15,50.97,51.04,396468,0
+GPIX.US,D,20250909,000000,51.11,51.175,50.9608,51.16,307843,0
+GPIX.US,D,20250910,000000,51.38,51.39,51.1721,51.27,382365,0
+GPIX.US,D,20250911,000000,51.39,51.5994,51.3301,51.57,375334,0
+GPIX.US,D,20250912,000000,51.61,51.64,51.54,51.57,764453,0
+GPIX.US,D,20250915,000000,51.74,51.7799,51.675,51.76,556860,0
+GPIX.US,D,20250916,000000,51.82,51.82,51.6535,51.7,563679,0
+GPIX.US,D,20250917,000000,51.73,51.82,51.4,51.69,684089,0
+GPIX.US,D,20250918,000000,51.91,51.98,51.7374,51.86,521278,0
+GPIX.US,D,20250919,000000,52,52.05,51.84,52.04,400994,0
+GPIX.US,D,20250922,000000,51.97,52.22,51.95,52.2,560480,0
+GPIX.US,D,20250923,000000,52.21,52.26,51.91,52,537367,0
+GPIX.US,D,20250924,000000,52.12,52.12,51.7935,51.9,442462,0
+GPIX.US,D,20250925,000000,51.78,51.8,51.4743,51.72,578523,0
+GPIX.US,D,20250926,000000,51.83,51.9942,51.705,51.97,957029,0
+GPIX.US,D,20250929,000000,52.2,52.2,51.9735,52.07,461973,0
+GPIX.US,D,20250930,000000,52.09,52.26,51.97,52.23,695743,0
+GPIX.US,D,20251001,000000,51.76,52.05,51.67,52.01,486701,0
+GPIX.US,D,20251002,000000,52.15,52.15,51.895,52.03,522304,0
+GPIX.US,D,20251003,000000,52.12,52.24,51.9898,52.06,553925,0
+GPIX.US,D,20251006,000000,52.23,52.26,52.08,52.22,518848,0
+GPIX.US,D,20251007,000000,52.29,52.3,51.94,52.05,651364,0
+GPIX.US,D,20251008,000000,52.13,52.3,52.0801,52.29,444969,0
+GPIX.US,D,20251009,000000,52.36,52.3693,52.08,52.2,371886,0
+GPIX.US,D,20251010,000000,52.28,52.3716,51.04,51.07,626111,0
+GPIX.US,D,20251013,000000,51.6,51.858,51.53,51.78,474418,0
+GPIX.US,D,20251014,000000,51.25,51.92,51.08,51.66,562383,0
+GPIX.US,D,20251015,000000,52,52.19,51.45,51.86,572279,0
+GPIX.US,D,20251016,000000,52,52.0735,51.325,51.58,504015,0
+GPIX.US,D,20251017,000000,51.44,51.93,51.415,51.82,472316,0
+GPIX.US,D,20251020,000000,52.09,52.4,52.0847,52.35,464345,0
+GPIX.US,D,20251021,000000,52.36,52.4553,52.24,52.36,747858,0
+GPIX.US,D,20251022,000000,52.44,52.44,51.8145,52.13,563362,0
+GPIX.US,D,20251023,000000,52.27,52.48,52.14,52.41,645246,0
+GPIX.US,D,20251024,000000,52.64,52.81,52.64,52.73,592225,0
+GPIX.US,D,20251027,000000,53.21,53.2599,53.0564,53.24,459837,0
+GPIX.US,D,20251028,000000,53.39,53.47,53.2,53.35,1030418,0
+GPIX.US,D,20251029,000000,53.49,53.5,53.08,53.34,929848,0
+GPIX.US,D,20251030,000000,53.16,53.2484,52.8704,52.9,473606,0
+GPIX.US,D,20251031,000000,53.27,53.27,52.8466,53.03,542023,0
+GPIX.US,D,20251103,000000,52.9,52.935,52.52,52.74,561003,0
+GPIX.US,D,20251104,000000,52.31,52.54,52.2,52.25,674089,0
+GPIX.US,D,20251105,000000,52.24,52.62,52.18,52.41,1232125,0
+GPIX.US,D,20251106,000000,52.37,52.425,51.81,51.92,931450,0
+GPIX.US,D,20251107,000000,51.79,51.98,51.305,51.98,584542,0
+GPIX.US,D,20251110,000000,52.45,52.72,52.28,52.67,587582,0
+GPIX.US,D,20251111,000000,52.56,52.81,52.52,52.77,410712,0
+GPIX.US,D,20251112,000000,52.9,52.9,52.665,52.8,550978,0
+GPIX.US,D,20251113,000000,52.66,52.66,51.985,52.09,664145,0
+GPIX.US,D,20251114,000000,51.52,52.33,51.48,52.1,572199,0
+GPIX.US,D,20251117,000000,52,52.215,51.43,51.67,781704,0
+GPIX.US,D,20251118,000000,51.43,51.6,50.939,51.29,587518,0
+GPIX.US,D,20251119,000000,51.33,51.779,51.16,51.46,862085,0
+GPIX.US,D,20251120,000000,52.23,52.35,50.67,50.73,1079089,0
+GPIX.US,D,20251121,000000,50.9,51.58,50.5605,51.22,522769,0
+GPIX.US,D,20251124,000000,51.49,51.9908,51.4,51.92,561468,0
+GPIX.US,D,20251125,000000,51.9,52.42,51.6,52.35,617431,0
+GPIX.US,D,20251126,000000,52.53,52.79,52.475,52.67,646688,0
+GPIX.US,D,20251128,000000,52.84,52.935,52.75,52.93,431824,0
+GPIX.US,D,20251201,000000,52.4,52.53,52.26,52.36,439041,0
+GPIX.US,D,20251202,000000,52.47,52.575,52.3,52.44,681459,0
+GPIX.US,D,20251203,000000,52.4,52.6497,52.34,52.59,741547,0
+GPIX.US,D,20251204,000000,52.68,52.68,52.43,52.63,731235,0
+GPIX.US,D,20251205,000000,52.71,52.85,52.64,52.71,909773,0
+GPIX.US,D,20251208,000000,52.74,52.74,52.46,52.61,770760,0
+GPIX.US,D,20251209,000000,52.57,52.7,52.54,52.57,493502,0
+GPIX.US,D,20251210,000000,52.5,52.94,52.45,52.86,558116,0
+GPIX.US,D,20251211,000000,52.73,52.96,52.53,52.96,765448,0
+GPIX.US,D,20251212,000000,52.895,52.95,52.34,52.52,619648,0
+GPIX.US,D,20251215,000000,52.76,52.76,52.36,52.48,568066,0
+GPIX.US,D,20251216,000000,52.38,52.48,52.11,52.35,629672,0
+GPIX.US,D,20251217,000000,52.43,52.4516,51.85,51.88,935472,0
+GPIX.US,D,20251218,000000,52.35,52.5,52.12,52.23,736161,0
+GPIX.US,D,20251219,000000,52.39,52.6764,52.39,52.66,571640,0
+GPIX.US,D,20251222,000000,52.87,52.9899,52.8101,52.96,704167,0
+GPIX.US,D,20251223,000000,52.88,53.155,52.85,53.13,1166516,0
+GPIX.US,D,20251224,000000,53.14,53.3,53.13,53.28,453968,0
+GPIX.US,D,20251226,000000,53.29,53.34,53.22,53.28,515536,0
+GPIX.US,D,20251229,000000,53.15,53.195,53.035,53.15,643282,0
+GPIX.US,D,20251230,000000,53.12,53.19,53.075,53.11,734510,0
+GPIX.US,D,20251231,000000,53.09,53.12,52.78,52.8,642464,0
+GPIX.US,D,20260102,000000,52.64,52.73,52.305,52.53,692825,0
+GPIX.US,D,20260105,000000,52.79,52.9,52.72,52.8,807784,0
+GPIX.US,D,20260106,000000,52.86,53.08,52.8201,53.06,658586,0
+GPIX.US,D,20260107,000000,53.08,53.18,52.91,52.93,1029143,0
+GPIX.US,D,20260108,000000,52.865,52.98,52.8,52.95,953817,0
+GPIX.US,D,20260109,000000,53.01,53.28,52.93,53.22,816331,0
+GPIX.US,D,20260112,000000,53.11,53.32,53.0517,53.28,743620,0
+GPIX.US,D,20260113,000000,53.3,53.32,53.064,53.2,539417,0
+GPIX.US,D,20260114,000000,53.13,53.13,52.745,53.02,703166,0
+GPIX.US,D,20260115,000000,53.25,53.307,53.05,53.11,746010,0
+GPIX.US,D,20260116,000000,53.2,53.245,53.02,53.11,636360,0
+GPIX.US,D,20260120,000000,52.45,52.6684,52.1101,52.19,1977662,0
+GPIX.US,D,20260121,000000,52.3,52.91,52.21,52.72,782721,0
+GPIX.US,D,20260122,000000,53.02,53.11,52.83,52.97,782449,0
+GPIX.US,D,20260123,000000,52.94,53.115,52.88,53.01,726153,0
+GPIX.US,D,20260126,000000,53.09,53.3262,53.06,53.24,604711,0
+GPIX.US,D,20260127,000000,53.37,53.45,53.285,53.41,641078,0
+GPIX.US,D,20260128,000000,53.5,53.55,53.31,53.4,967008,0
+GPIX.US,D,20260129,000000,53.45,53.48,52.71,53.34,629169,0
+GPIX.US,D,20260130,000000,53.2,53.36,52.9,53.23,594420,0
+GPIX.US,D,20260202,000000,52.72,53.18,52.69,53.09,955154,0
+GPIX.US,D,20260203,000000,53.15,53.17,52.335,52.72,864980,0
+GPIX.US,D,20260204,000000,52.78,52.83,52.1627,52.48,1019051,0
+GPIX.US,D,20260205,000000,52.15,52.31,51.75,51.89,967331,0
+GPIX.US,D,20260206,000000,52.13,52.925,52.13,52.81,1012883,0
+GPIX.US,D,20260209,000000,52.74,53.1498,52.67,53.04,785945,0
+GPIX.US,D,20260210,000000,53.11,53.195,52.905,52.95,604562,0
+GPIX.US,D,20260211,000000,53.24,53.25,52.7401,52.93,1008752,0
+GPIX.US,D,20260212,000000,53.08,53.13,52.162,52.23,645105,0
+GPIX.US,D,20260213,000000,52.31,52.565,51.955,52.26,552132,0
+GPIX.US,D,20260217,000000,52.22,52.4891,51.8399,52.36,754737,0
+GPIX.US,D,20260218,000000,52.4,52.79,52.39,52.59,448444,0
diff --git a/daily/us/nasdaq etfs/gqqq.us.txt b/daily/us/nasdaq etfs/gqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7b3f9c4ed45a08faa92a5597923a98b0e78dd8b
--- /dev/null
+++ b/daily/us/nasdaq etfs/gqqq.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GQQQ.US,D,20241003,000000,25.0101,25.059,24.975,25.0297,2529,0
+GQQQ.US,D,20241004,000000,25.18,25.22,25.0493,25.21,7983,0
+GQQQ.US,D,20241007,000000,25.1596,25.1596,24.95,24.9594,8245,0
+GQQQ.US,D,20241008,000000,25.07,25.28,25.07,25.2751,7585,0
+GQQQ.US,D,20241009,000000,25.3,25.4367,25.3,25.4367,74988,0
+GQQQ.US,D,20241010,000000,25.34,25.43,25.31,25.3431,2343,0
+GQQQ.US,D,20241011,000000,25.43,25.4863,25.43,25.4863,5789,0
+GQQQ.US,D,20241014,000000,25.71,25.755,25.67,25.755,2275,0
+GQQQ.US,D,20241015,000000,25.61,25.61,25.47,25.4849,1212,0
+GQQQ.US,D,20241016,000000,25.47,25.5662,25.47,25.5662,417,0
+GQQQ.US,D,20241017,000000,25.61,25.61,25.4907,25.4907,398,0
+GQQQ.US,D,20241018,000000,25.58,25.64,25.58,25.6106,76015,0
+GQQQ.US,D,20241021,000000,25.58,25.58,25.48,25.4966,2117,0
+GQQQ.US,D,20241022,000000,25.4396,25.4654,25.4,25.4654,2761,0
+GQQQ.US,D,20241023,000000,25.41,25.41,25.2055,25.2055,1750,0
+GQQQ.US,D,20241024,000000,25.23,25.27,25.23,25.2582,885,0
+GQQQ.US,D,20241025,000000,25.43,25.43,25.19,25.1952,183614,0
+GQQQ.US,D,20241028,000000,25.3,25.3,25.2463,25.2463,303,0
+GQQQ.US,D,20241029,000000,25.13,25.3499,25.13,25.3469,9614,0
+GQQQ.US,D,20241030,000000,25.34,25.4,25.223,25.223,6644,0
+GQQQ.US,D,20241031,000000,25.16,25.16,24.78,24.78,4181,0
+GQQQ.US,D,20241101,000000,24.9,24.9,24.825,24.825,2365,0
+GQQQ.US,D,20241104,000000,24.77,24.8701,24.77,24.773,18392,0
+GQQQ.US,D,20241105,000000,24.969,25.1252,24.969,25.1252,12533,0
+GQQQ.US,D,20241106,000000,25.5,25.61,25.36,25.61,35959,0
+GQQQ.US,D,20241107,000000,25.83,25.9625,25.83,25.9625,627,0
+GQQQ.US,D,20241108,000000,26.04,26.1199,26.02,26.07,3988,0
+GQQQ.US,D,20241111,000000,26.06,26.0697,26.02,26.026,2503,0
+GQQQ.US,D,20241112,000000,26.03,26.03,25.92,25.9951,3331,0
+GQQQ.US,D,20241113,000000,26,26.07,25.94,25.9441,12139,0
+GQQQ.US,D,20241114,000000,26.54,26.54,25.79,25.8004,9943,0
+GQQQ.US,D,20241115,000000,25.39,25.39,25.3093,25.3093,403,0
+GQQQ.US,D,20241118,000000,25.32,25.3828,25.32,25.3828,707,0
+GQQQ.US,D,20241119,000000,25.25,25.54,25.25,25.5231,4385,0
+GQQQ.US,D,20241120,000000,25.38,25.5079,25.38,25.5079,4804,0
+GQQQ.US,D,20241121,000000,25.39,25.6588,25.39,25.6588,1771,0
+GQQQ.US,D,20241122,000000,25.62,25.6838,25.62,25.6838,78866,0
+GQQQ.US,D,20241125,000000,25.85,25.85,25.6996,25.7157,24023,0
+GQQQ.US,D,20241126,000000,25.8312,25.93,25.8312,25.9266,20134,0
+GQQQ.US,D,20241127,000000,25.7001,25.7001,25.63,25.6802,8738,0
+GQQQ.US,D,20241129,000000,25.85,25.8891,25.85,25.8891,11020,0
+GQQQ.US,D,20241202,000000,25.985,26.03,25.985,26.0059,1995,0
+GQQQ.US,D,20241203,000000,26.01,26.118,26.01,26.118,5239,0
+GQQQ.US,D,20241204,000000,26.28,26.41,26.28,26.4065,21411,0
+GQQQ.US,D,20241205,000000,26.41,26.48,26.3609,26.3609,287416,0
+GQQQ.US,D,20241206,000000,26.51,26.62,26.51,26.62,19543,0
+GQQQ.US,D,20241209,000000,26.56,26.56,26.31,26.3276,16817,0
+GQQQ.US,D,20241210,000000,26.24,26.32,26.12,26.1291,13148,0
+GQQQ.US,D,20241211,000000,26.4,26.57,26.4,26.565,8044,0
+GQQQ.US,D,20241212,000000,26.455,26.455,26.35,26.355,10704,0
+GQQQ.US,D,20241213,000000,26.61,26.61,26.43,26.5364,43792,0
+GQQQ.US,D,20241216,000000,26.68,26.8437,26.68,26.8238,1941,0
+GQQQ.US,D,20241217,000000,26.7,26.72,26.6848,26.7022,2821,0
+GQQQ.US,D,20241218,000000,26.66,26.66,25.8027,25.8027,618,0
+GQQQ.US,D,20241219,000000,25.99,25.99,25.7635,25.7635,2108,0
+GQQQ.US,D,20241220,000000,25.6,26.26,25.6,25.9708,17585,0
+GQQQ.US,D,20241223,000000,25.9807,26.2451,25.98,26.2451,2760,0
+GQQQ.US,D,20241224,000000,26.39,26.59,26.39,26.5752,682,0
+GQQQ.US,D,20241226,000000,26.56,26.64,26.55,26.604,13452,0
+GQQQ.US,D,20241227,000000,26.1257,26.22,26.1,26.1913,1388,0
+GQQQ.US,D,20241230,000000,25.67,26.0271,25.67,25.8753,3374,0
+GQQQ.US,D,20241231,000000,25.84,25.9,25.62,25.6469,31044,0
+GQQQ.US,D,20250102,000000,25.87,25.91,25.55,25.6021,5962,0
+GQQQ.US,D,20250103,000000,25.87,26.04,25.84,25.9887,9073,0
+GQQQ.US,D,20250106,000000,26.39,26.39,26.14,26.194,25571,0
+GQQQ.US,D,20250107,000000,26.1664,26.1664,25.74,25.7852,4445,0
+GQQQ.US,D,20250108,000000,25.78,25.84,25.7,25.832,876,0
+GQQQ.US,D,20250110,000000,25.71,25.71,25.31,25.4363,10414,0
+GQQQ.US,D,20250113,000000,25.16,25.34,25.16,25.34,99857,0
+GQQQ.US,D,20250114,000000,25.49,25.839,25.22,25.36,760351,0
+GQQQ.US,D,20250115,000000,25.86,25.9243,25.8,25.885,14973,0
+GQQQ.US,D,20250116,000000,25.9999,26,25.79,25.79,10723,0
+GQQQ.US,D,20250117,000000,26.1,26.22,26.1,26.1119,55147,0
+GQQQ.US,D,20250121,000000,26.2,26.35,26.14,26.315,49209,0
+GQQQ.US,D,20250122,000000,26.68,26.7799,26.68,26.69,165067,0
+GQQQ.US,D,20250123,000000,26.62,26.83,26.62,26.8118,31472,0
+GQQQ.US,D,20250124,000000,26.87,26.87,26.65,26.71,23458,0
+GQQQ.US,D,20250127,000000,25.91,25.94,25.58,25.76,14440,0
+GQQQ.US,D,20250128,000000,25.77,26.21,25.77,26.1578,37815,0
+GQQQ.US,D,20250129,000000,26.21,26.21,25.95,26.0883,27626,0
+GQQQ.US,D,20250130,000000,26.32,26.4199,26.1211,26.36,39499,0
+GQQQ.US,D,20250131,000000,26.46,26.64,26.26,26.26,3358,0
+GQQQ.US,D,20250203,000000,25.82,26.15,25.73,26.0519,12271,0
+GQQQ.US,D,20250204,000000,26.11,26.2952,26.11,26.2952,6816,0
+GQQQ.US,D,20250205,000000,26.2295,26.42,26.2295,26.4182,3506,0
+GQQQ.US,D,20250206,000000,26.52,26.5747,26.44,26.5747,17213,0
+GQQQ.US,D,20250207,000000,26.59,26.59,26.315,26.3314,19474,0
+GQQQ.US,D,20250210,000000,26.53,26.64,26.53,26.5978,5624,0
+GQQQ.US,D,20250211,000000,26.5,26.57,26.49,26.5032,11577,0
+GQQQ.US,D,20250212,000000,26.33,26.49,26.33,26.44,70267,0
+GQQQ.US,D,20250213,000000,26.61,26.82,26.61,26.81,26521,0
+GQQQ.US,D,20250214,000000,26.77,26.85,26.7524,26.84,20712,0
+GQQQ.US,D,20250218,000000,26.84,26.86,26.74,26.86,11680,0
+GQQQ.US,D,20250219,000000,26.75,26.8952,26.75,26.86,6377,0
+GQQQ.US,D,20250220,000000,26.76,26.76,26.5614,26.6775,2791,0
+GQQQ.US,D,20250221,000000,26.69,26.69,26.03,26.04,16006,0
+GQQQ.US,D,20250224,000000,25.94,26.07,25.8,25.81,14763,0
+GQQQ.US,D,20250225,000000,25.65,25.68,25.51,25.5471,7052,0
+GQQQ.US,D,20250226,000000,25.64,25.87,25.6035,25.64,6773,0
+GQQQ.US,D,20250227,000000,25.79,25.79,24.94,24.9622,7591,0
+GQQQ.US,D,20250228,000000,24.86,25.3226,24.79,25.3226,5276,0
+GQQQ.US,D,20250303,000000,25.31,25.34,24.69,24.7463,10202,0
+GQQQ.US,D,20250304,000000,24.5,24.8953,24.27,24.58,16352,0
+GQQQ.US,D,20250305,000000,24.695,24.97,24.6396,24.94,4941,0
+GQQQ.US,D,20250306,000000,24.53,24.53,24.1699,24.2671,18053,0
+GQQQ.US,D,20250307,000000,24.37,24.49,24.08,24.46,4759,0
+GQQQ.US,D,20250310,000000,24.0096,24.0096,23.33,23.54,43819,0
+GQQQ.US,D,20250311,000000,23.61,23.8,23.28,23.46,214500,0
+GQQQ.US,D,20250312,000000,23.74,23.85,23.68,23.7574,5379,0
+GQQQ.US,D,20250313,000000,23.44,23.62,23.21,23.2448,7186,0
+GQQQ.US,D,20250314,000000,23.63,23.84,23.55,23.81,15643,0
+GQQQ.US,D,20250317,000000,23.85,24.115,23.74,23.98,8542,0
+GQQQ.US,D,20250318,000000,23.52,23.61,23.4799,23.5554,21798,0
+GQQQ.US,D,20250319,000000,23.65,23.9688,23.65,23.91,3673,0
+GQQQ.US,D,20250320,000000,23.84,23.84,23.765,23.8006,2215,0
+GQQQ.US,D,20250321,000000,23.68,23.9,23.68,23.8941,3344,0
+GQQQ.US,D,20250324,000000,24.38,24.43,24.32,24.4247,4746,0
+GQQQ.US,D,20250325,000000,24.43,24.51,24.43,24.4975,4289,0
+GQQQ.US,D,20250326,000000,24.27,24.27,23.99,24.0522,3074,0
+GQQQ.US,D,20250327,000000,23.94,24.06,23.89,23.9003,2055,0
+GQQQ.US,D,20250328,000000,23.7,23.7,23.265,23.2872,19979,0
+GQQQ.US,D,20250331,000000,22.81,23.3506,22.81,23.3506,7920,0
+GQQQ.US,D,20250401,000000,23.3,23.4894,23.2705,23.4894,14159,0
+GQQQ.US,D,20250402,000000,23.39,23.72,23.39,23.71,2480,0
+GQQQ.US,D,20250403,000000,22.85,22.85,22.52,22.53,93188,0
+GQQQ.US,D,20250404,000000,21.83,21.83,21.15,21.15,40088,0
+GQQQ.US,D,20250407,000000,20.3452,21.95,20.25,21.15,64433,0
+GQQQ.US,D,20250408,000000,22.01,22.03,20.71,20.8236,12197,0
+GQQQ.US,D,20250409,000000,20.71,23.07,20.71,23.04,17767,0
+GQQQ.US,D,20250410,000000,22.56,22.56,21.799,22.2304,23875,0
+GQQQ.US,D,20250411,000000,22.32,22.6248,22.32,22.6248,7240,0
+GQQQ.US,D,20250414,000000,22.64,22.87,22.64,22.7845,1300,0
+GQQQ.US,D,20250415,000000,22.96,22.97,22.78,22.82,19265,0
+GQQQ.US,D,20250416,000000,22.46,22.57,22.07,22.22,38396,0
+GQQQ.US,D,20250417,000000,22.2152,22.29,22.17,22.2419,3983,0
+GQQQ.US,D,20250421,000000,21.93,21.93,21.384,21.6539,964,0
+GQQQ.US,D,20250422,000000,21.97,22.26,21.96,22.18,47154,0
+GQQQ.US,D,20250423,000000,22.99,22.99,22.61,22.66,2756,0
+GQQQ.US,D,20250424,000000,22.84,23.3213,22.84,23.3213,1854,0
+GQQQ.US,D,20250425,000000,23.31,23.49,23.19,23.47,5492,0
+GQQQ.US,D,20250428,000000,23.57,23.57,23.47,23.5157,3539,0
+GQQQ.US,D,20250429,000000,23.53,23.7032,23.4605,23.7032,14439,0
+GQQQ.US,D,20250430,000000,23.19,23.79,23.19,23.73,14039,0
+GQQQ.US,D,20250501,000000,23.9304,24.19,23.93,23.93,5623,0
+GQQQ.US,D,20250502,000000,24.185,24.39,24.17,24.33,11563,0
+GQQQ.US,D,20250505,000000,24.08,24.27,24.08,24.16,29394,0
+GQQQ.US,D,20250506,000000,23.94,24.1,23.94,24.04,6645,0
+GQQQ.US,D,20250507,000000,24.13,24.17,23.93,24.1574,11903,0
+GQQQ.US,D,20250508,000000,24.2,24.4549,24.2,24.25,20590,0
+GQQQ.US,D,20250509,000000,24.37,24.37,24.225,24.225,10962,0
+GQQQ.US,D,20250512,000000,24.91,25.08,24.86,25.08,7886,0
+GQQQ.US,D,20250513,000000,25.38,25.5,25.38,25.4451,39214,0
+GQQQ.US,D,20250514,000000,25.44,25.52,25.44,25.52,839,0
+GQQQ.US,D,20250515,000000,25.39,25.5816,25.39,25.5816,12920,0
+GQQQ.US,D,20250516,000000,25.57,25.7447,25.57,25.7447,3777,0
+GQQQ.US,D,20250519,000000,25.65,25.79,25.65,25.79,20838,0
+GQQQ.US,D,20250520,000000,25.62,25.72,25.57,25.6628,17110,0
+GQQQ.US,D,20250521,000000,25.58,25.71,25.3054,25.3054,25885,0
+GQQQ.US,D,20250522,000000,25.345,25.45,25.3117,25.3117,10639,0
+GQQQ.US,D,20250523,000000,25.02,25.24,25.02,25.1436,13510,0
+GQQQ.US,D,20250527,000000,25.44,25.67,25.44,25.6651,8068,0
+GQQQ.US,D,20250528,000000,25.69,25.69,25.5256,25.5256,8330,0
+GQQQ.US,D,20250529,000000,25.57,25.59,25.5589,25.5589,1654,0
+GQQQ.US,D,20250530,000000,25.4396,25.6143,25.31,25.6143,4481,0
+GQQQ.US,D,20250602,000000,25.47,25.76,25.47,25.7466,20068,0
+GQQQ.US,D,20250603,000000,25.75,25.9689,25.75,25.9376,5456,0
+GQQQ.US,D,20250604,000000,25.981,26.02,25.94,25.9536,22983,0
+GQQQ.US,D,20250605,000000,25.94,25.94,25.73,25.81,2682,0
+GQQQ.US,D,20250606,000000,26.11,26.11,26.0616,26.0616,3835,0
+GQQQ.US,D,20250609,000000,25.96,26.08,25.96,26.0218,4651,0
+GQQQ.US,D,20250610,000000,26.044,26.1033,26.044,26.1033,6593,0
+GQQQ.US,D,20250611,000000,26.13,26.21,26.0296,26.0484,14029,0
+GQQQ.US,D,20250612,000000,26.05,26.2,26.05,26.1734,11696,0
+GQQQ.US,D,20250613,000000,25.97,26.12,25.91,25.91,13808,0
+GQQQ.US,D,20250616,000000,26.24,26.2549,26.1638,26.1638,6770,0
+GQQQ.US,D,20250617,000000,26.12,26.12,25.96,25.9669,1359,0
+GQQQ.US,D,20250618,000000,26.08,26.0867,25.9593,25.9593,2899,0
+GQQQ.US,D,20250620,000000,26.01,26.01,25.815,25.8584,9345,0
+GQQQ.US,D,20250623,000000,26.04,26.1451,25.97,26.1451,1735,0
+GQQQ.US,D,20250624,000000,26.36,26.505,26.36,26.49,7549,0
+GQQQ.US,D,20250625,000000,26.58,26.58,26.46,26.4853,10456,0
+GQQQ.US,D,20250626,000000,26.68,26.76,26.65,26.757,11731,0
+GQQQ.US,D,20250627,000000,26.88,26.9,26.8,26.8408,3780,0
+GQQQ.US,D,20250630,000000,26.94,27.07,26.9297,27.0688,2899,0
+GQQQ.US,D,20250701,000000,26.96,26.96,26.8162,26.85,13678,0
+GQQQ.US,D,20250702,000000,26.8901,27.0153,26.8901,27.0153,5098,0
+GQQQ.US,D,20250703,000000,27.25,27.27,27.25,27.26,22608,0
+GQQQ.US,D,20250707,000000,27.16,27.16,27.0055,27.0795,6029,0
+GQQQ.US,D,20250708,000000,27.11,27.11,27.0555,27.0652,64491,0
+GQQQ.US,D,20250709,000000,27.27,27.28,27.165,27.26,13823,0
+GQQQ.US,D,20250710,000000,27.16,27.28,27.15,27.22,15221,0
+GQQQ.US,D,20250711,000000,27.16,27.2,27.1443,27.16,45325,0
+GQQQ.US,D,20250714,000000,27.16,27.26,27.11,27.2387,63725,0
+GQQQ.US,D,20250715,000000,27.35,27.36,27.2,27.225,229606,0
+GQQQ.US,D,20250716,000000,27.205,27.26,27.07,27.246,34400,0
+GQQQ.US,D,20250717,000000,27.34,27.48,27.34,27.4359,20138,0
+GQQQ.US,D,20250718,000000,27.4933,27.4933,27.45,27.4672,4077,0
+GQQQ.US,D,20250721,000000,27.61,27.6667,27.5275,27.5275,13963,0
+GQQQ.US,D,20250722,000000,27.3434,27.42,27.3434,27.4129,15732,0
+GQQQ.US,D,20250723,000000,27.4237,27.57,27.4237,27.5583,27797,0
+GQQQ.US,D,20250724,000000,27.6,27.6144,27.6,27.6144,244,0
+GQQQ.US,D,20250725,000000,27.66,27.72,27.65,27.6943,6157,0
+GQQQ.US,D,20250728,000000,27.75,27.75,27.72,27.7358,3418,0
+GQQQ.US,D,20250729,000000,27.84,27.84,27.6747,27.6747,2880,0
+GQQQ.US,D,20250730,000000,27.71,27.76,27.6396,27.6995,10177,0
+GQQQ.US,D,20250731,000000,27.98,27.98,27.6328,27.6328,12084,0
+GQQQ.US,D,20250801,000000,27.12,27.3099,27.1049,27.1813,16058,0
+GQQQ.US,D,20250804,000000,27.57,27.79,27.55,27.6127,15230,0
+GQQQ.US,D,20250805,000000,27.68,27.68,27.4201,27.4592,21336,0
+GQQQ.US,D,20250806,000000,27.59,27.74,27.59,27.7197,6744,0
+GQQQ.US,D,20250807,000000,27.9,27.9,27.6173,27.7022,21736,0
+GQQQ.US,D,20250808,000000,27.92,28.0113,27.92,28.0113,3293,0
+GQQQ.US,D,20250811,000000,28.04,28.0501,27.9132,27.9132,2761,0
+GQQQ.US,D,20250812,000000,28.215,28.2896,28.215,28.2802,3572,0
+GQQQ.US,D,20250813,000000,28.36,28.36,28.23,28.2879,54202,0
+GQQQ.US,D,20250814,000000,28.31,28.32,28.26,28.315,3944,0
+GQQQ.US,D,20250815,000000,28.13,28.18,28.1151,28.1291,5178,0
+GQQQ.US,D,20250818,000000,28.11,28.16,28.095,28.1545,5959,0
+GQQQ.US,D,20250819,000000,28.07,28.09,27.8522,27.8522,2664,0
+GQQQ.US,D,20250820,000000,27.7561,27.815,27.49,27.815,4211,0
+GQQQ.US,D,20250821,000000,27.73,27.73,27.58,27.64,1247,0
+GQQQ.US,D,20250822,000000,27.64,28.11,27.64,27.9858,3135,0
+GQQQ.US,D,20250825,000000,27.91,28.01,27.91,27.9281,3339,0
+GQQQ.US,D,20250826,000000,27.94,28.0452,27.94,28.0452,535,0
+GQQQ.US,D,20250827,000000,28.01,28.1116,28.01,28.1116,903,0
+GQQQ.US,D,20250828,000000,28.15,28.4,28.15,28.255,25202,0
+GQQQ.US,D,20250829,000000,28.03,28.03,27.91,27.9474,6950,0
+GQQQ.US,D,20250902,000000,27.7,27.7678,27.54,27.7678,87152,0
+GQQQ.US,D,20250903,000000,27.875,27.9652,27.795,27.9394,3775,0
+GQQQ.US,D,20250904,000000,28.09,28.2207,28.08,28.2207,48741,0
+GQQQ.US,D,20250905,000000,28.34,28.34,28.13,28.2259,149252,0
+GQQQ.US,D,20250908,000000,28.25,28.3945,28.25,28.3265,9246,0
+GQQQ.US,D,20250909,000000,28.3682,28.467,28.3,28.4538,13924,0
+GQQQ.US,D,20250910,000000,28.69,28.7,28.575,28.63,1477,0
+GQQQ.US,D,20250911,000000,28.78,28.85,28.78,28.8339,4471,0
+GQQQ.US,D,20250912,000000,28.8,28.91,28.8,28.8307,3570,0
+GQQQ.US,D,20250915,000000,28.98,29.0229,28.98,29.0229,1241,0
+GQQQ.US,D,20250916,000000,29.07,29.07,28.96,29.0031,14913,0
+GQQQ.US,D,20250917,000000,28.92,28.96,28.8,28.9356,5367,0
+GQQQ.US,D,20250918,000000,29.09,29.2845,29.09,29.2017,2887,0
+GQQQ.US,D,20250919,000000,29.31,29.43,29.2,29.39,29887,0
+GQQQ.US,D,20250922,000000,29.44,29.62,29.41,29.6145,3834,0
+GQQQ.US,D,20250923,000000,29.59,29.59,29.37,29.4287,7971,0
+GQQQ.US,D,20250924,000000,29.41,29.41,29.2699,29.3022,895,0
+GQQQ.US,D,20250925,000000,29.045,29.2,29,29.1399,10396,0
+GQQQ.US,D,20250926,000000,29.22,29.33,29.09,29.29,104128,0
+GQQQ.US,D,20250929,000000,29.4252,29.46,29.29,29.3434,176502,0
+GQQQ.US,D,20250930,000000,29.34,29.5294,29.32,29.5235,15436,0
+GQQQ.US,D,20251001,000000,29.4,29.72,29.4,29.7034,16483,0
+GQQQ.US,D,20251002,000000,29.88,29.89,29.6601,29.7758,9371,0
+GQQQ.US,D,20251003,000000,29.83,29.855,29.63,29.6647,2953,0
+GQQQ.US,D,20251006,000000,29.75,29.8205,29.74,29.7703,1457,0
+GQQQ.US,D,20251007,000000,29.81,29.81,29.5886,29.6017,2824,0
+GQQQ.US,D,20251008,000000,29.6975,29.9103,29.6975,29.9103,8184,0
+GQQQ.US,D,20251009,000000,29.91,29.91,29.79,29.8546,4002,0
+GQQQ.US,D,20251010,000000,29.94,29.94,28.9347,28.9347,5566,0
+GQQQ.US,D,20251013,000000,29.46,29.53,29.34,29.4913,6909,0
+GQQQ.US,D,20251014,000000,29.05,29.51,29.05,29.3266,12628,0
+GQQQ.US,D,20251015,000000,29.57,29.57,29.274,29.4609,5066,0
+GQQQ.US,D,20251016,000000,29.63,29.64,29.24,29.3548,6133,0
+GQQQ.US,D,20251017,000000,29.385,29.46,29.29,29.449,79466,0
+GQQQ.US,D,20251020,000000,29.705,29.76,29.705,29.7274,3469,0
+GQQQ.US,D,20251021,000000,29.69,29.69,29.66,29.6629,1092,0
+GQQQ.US,D,20251022,000000,29.51,29.51,29.2001,29.4041,29786,0
+GQQQ.US,D,20251023,000000,29.55,29.79,29.55,29.7221,4508,0
+GQQQ.US,D,20251024,000000,30.07,30.16,30.0132,30.0736,19418,0
+GQQQ.US,D,20251027,000000,30.42,30.52,30.42,30.5137,3569,0
+GQQQ.US,D,20251028,000000,30.4843,30.66,30.47,30.6157,33274,0
+GQQQ.US,D,20251029,000000,30.751,30.79,30.59,30.7241,4600,0
+GQQQ.US,D,20251030,000000,30.5,30.5468,30.26,30.285,20274,0
+GQQQ.US,D,20251031,000000,30.5775,30.5775,30.385,30.4066,31125,0
+GQQQ.US,D,20251103,000000,30.5086,30.5781,30.3753,30.522,12473,0
+GQQQ.US,D,20251104,000000,30.06,30.281,29.9811,29.9811,16933,0
+GQQQ.US,D,20251105,000000,30.12,30.2206,30.12,30.2206,2063,0
+GQQQ.US,D,20251106,000000,29.8168,29.93,29.7504,29.7504,2570,0
+GQQQ.US,D,20251110,000000,30.11,30.3377,30.06,30.3377,14267,0
+GQQQ.US,D,20251111,000000,30.1,30.3,30.1,30.2386,1124,0
+GQQQ.US,D,20251112,000000,30.2552,30.2552,30.15,30.2134,23728,0
+GQQQ.US,D,20251113,000000,29.72,29.7601,29.53,29.5733,2915,0
+GQQQ.US,D,20251114,000000,29.74,29.74,29.62,29.62,592,0
+GQQQ.US,D,20251117,000000,29.5832,29.5874,29.18,29.3125,46366,0
+GQQQ.US,D,20251118,000000,28.85,29.25,28.85,29.0538,7536,0
+GQQQ.US,D,20251119,000000,29.3996,29.4201,29.1532,29.2403,8845,0
+GQQQ.US,D,20251120,000000,29.8,29.8,28.5755,28.5755,6314,0
+GQQQ.US,D,20251121,000000,28.7632,29.087,28.747,28.7959,6366,0
+GQQQ.US,D,20251124,000000,29.21,29.52,29.21,29.5148,3530,0
+GQQQ.US,D,20251125,000000,29.35,29.7303,29.35,29.7303,8160,0
+GQQQ.US,D,20251126,000000,29.97,30.06,29.888,30.0281,3669,0
+GQQQ.US,D,20251128,000000,30,30.1845,30,30.1845,2294,0
+GQQQ.US,D,20251201,000000,30.0313,30.15,30.02,30.0334,9979,0
+GQQQ.US,D,20251202,000000,30.24,30.24,30.171,30.188,17080,0
+GQQQ.US,D,20251203,000000,30.06,30.24,30,30.1894,20663,0
+GQQQ.US,D,20251204,000000,30.16,30.26,30.145,30.2206,4730,0
+GQQQ.US,D,20251205,000000,30.39,30.45,30.29,30.3299,12394,0
+GQQQ.US,D,20251208,000000,30.47,30.47,30.21,30.2495,75151,0
+GQQQ.US,D,20251209,000000,30.3,30.331,30.3,30.3002,8705,0
+GQQQ.US,D,20251210,000000,30.32,30.4799,30.23,30.4799,2517,0
+GQQQ.US,D,20251211,000000,30.08,30.4491,30.08,30.4491,5856,0
+GQQQ.US,D,20251212,000000,30.09,30.09,29.79,29.8533,11792,0
+GQQQ.US,D,20251215,000000,29.91,29.9102,29.7569,29.7569,12601,0
+GQQQ.US,D,20251216,000000,29.81,29.81,29.6,29.7953,15608,0
+GQQQ.US,D,20251217,000000,29.706,29.706,29.2516,29.2516,2425,0
+GQQQ.US,D,20251218,000000,29.7274,29.7274,29.57,29.6218,1624,0
+GQQQ.US,D,20251219,000000,29.98,30,29.98,29.98,6315,0
+GQQQ.US,D,20251222,000000,30.18,30.19,30.1626,30.1803,1869,0
+GQQQ.US,D,20251223,000000,30.19,30.32,30.19,30.3075,13332,0
+GQQQ.US,D,20251224,000000,30.386,30.41,30.386,30.4014,1950,0
+GQQQ.US,D,20251226,000000,30.42,30.42,30.3776,30.3959,8428,0
+GQQQ.US,D,20251229,000000,30.33,30.33,30.17,30.2538,5628,0
+GQQQ.US,D,20251230,000000,30.282,30.282,30.2244,30.2244,17705,0
+GQQQ.US,D,20251231,000000,30.14,30.15,29.95,29.95,14379,0
+GQQQ.US,D,20260102,000000,30.23,30.23,29.97,30.089,9557,0
+GQQQ.US,D,20260105,000000,30.38,30.41,30.3,30.3123,30652,0
+GQQQ.US,D,20260106,000000,30.32,30.64,30.32,30.6293,4281,0
+GQQQ.US,D,20260107,000000,30.555,30.65,30.4941,30.4941,2580,0
+GQQQ.US,D,20260108,000000,30.45,30.45,30.23,30.2951,42532,0
+GQQQ.US,D,20260109,000000,30.5,30.71,30.5,30.6985,7595,0
+GQQQ.US,D,20260112,000000,30.55,30.85,30.4401,30.7783,9160,0
+GQQQ.US,D,20260113,000000,30.8299,30.89,30.69,30.7727,16178,0
+GQQQ.US,D,20260114,000000,30.55,30.56,30.4,30.5255,5123,0
+GQQQ.US,D,20260115,000000,30.86,30.91,30.68,30.68,5944,0
+GQQQ.US,D,20260116,000000,30.87,30.87,30.61,30.6911,9736,0
+GQQQ.US,D,20260120,000000,30.3,30.4,30.0579,30.0579,38333,0
+GQQQ.US,D,20260121,000000,30.32,30.4902,30.3,30.4902,2509,0
+GQQQ.US,D,20260122,000000,30.56,30.73,30.54,30.6833,7655,0
+GQQQ.US,D,20260123,000000,30.62,30.8,30.62,30.7351,1640,0
+GQQQ.US,D,20260126,000000,30.92,30.95,30.8596,30.8596,3087,0
+GQQQ.US,D,20260127,000000,31.16,31.1811,31.1391,31.1391,2357,0
+GQQQ.US,D,20260128,000000,31.3298,31.34,31.25,31.2638,8273,0
+GQQQ.US,D,20260129,000000,31.13,31.23,30.86,31.1815,66719,0
+GQQQ.US,D,20260130,000000,31.05,31.08,30.76,30.7743,14170,0
+GQQQ.US,D,20260202,000000,30.99,31.13,30.99,31.0439,16106,0
+GQQQ.US,D,20260203,000000,31.06,31.075,30.51,30.7322,12829,0
+GQQQ.US,D,20260204,000000,30.5496,30.5496,29.88,30.1023,61188,0
+GQQQ.US,D,20260205,000000,29.65,29.98,29.64,29.7362,17602,0
+GQQQ.US,D,20260206,000000,30.28,30.59,30.07,30.5732,30191,0
+GQQQ.US,D,20260209,000000,30.65,30.9,30.65,30.8506,4904,0
+GQQQ.US,D,20260210,000000,30.8,30.83,30.6076,30.6076,24532,0
+GQQQ.US,D,20260211,000000,30.98,30.98,30.66,30.7865,11116,0
+GQQQ.US,D,20260212,000000,30.79,30.79,30.1587,30.1587,2936,0
+GQQQ.US,D,20260213,000000,30.22,30.45,30.18,30.22,8569,0
+GQQQ.US,D,20260217,000000,29.9,30.4,29.89,30.2483,18618,0
+GQQQ.US,D,20260218,000000,30.3795,30.65,30.3795,30.45,4394,0
diff --git a/daily/us/nasdaq etfs/grw.us.txt b/daily/us/nasdaq etfs/grw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6dcd69379bd458631d430f20d303febf7c60bfa1
--- /dev/null
+++ b/daily/us/nasdaq etfs/grw.us.txt	
@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRW.US,D,20240508,000000,28.7921,29.1247,28.7831,29.1247,41274.34429447,0
+GRW.US,D,20240509,000000,29.0169,29.2506,28.936,29.2424,69809.954382807,0
+GRW.US,D,20240510,000000,29.3947,29.3947,29.2506,29.2707,35479.560740217,0
+GRW.US,D,20240513,000000,29.3225,29.3225,28.864,29.0663,39887.111602561,0
+GRW.US,D,20240514,000000,28.873,29.1157,28.873,29.1137,41752.700395129,0
+GRW.US,D,20240515,000000,29.2452,29.4798,29.2056,29.4795,17317.603299877,0
+GRW.US,D,20240516,000000,29.4308,29.5568,29.4308,29.5321,8530.3129763894,0
+GRW.US,D,20240517,000000,29.4933,29.6034,29.4933,29.6034,1292.6739278253,0
+GRW.US,D,20240520,000000,29.5562,29.745,29.5562,29.6974,5686.8753175929,0
+GRW.US,D,20240521,000000,29.4573,29.7757,29.4573,29.7757,10177.86038354,0
+GRW.US,D,20240522,000000,29.8439,29.9592,29.736,29.8219,15110.49050056,0
+GRW.US,D,20240523,000000,29.9517,29.9517,29.5742,29.6284,7816.1161935461,0
+GRW.US,D,20240524,000000,29.691,30.0407,29.691,30.0236,10024.34144891,0
+GRW.US,D,20240528,000000,29.682,29.709,29.5922,29.6372,9362.4301003251,0
+GRW.US,D,20240529,000000,29.2866,29.673,29.2866,29.5218,12564.078606591,0
+GRW.US,D,20240530,000000,29.3944,29.4304,29.2326,29.2686,8370.1193054713,0
+GRW.US,D,20240531,000000,29.3585,29.5832,29.1337,29.5832,27437.615968919,0
+GRW.US,D,20240603,000000,29.5203,29.6372,29.3315,29.5379,30629.252370752,0
+GRW.US,D,20240604,000000,29.5922,29.7,29.4034,29.6641,12300.426523205,0
+GRW.US,D,20240605,000000,29.5203,30.1765,29.5203,30.1315,22946.630902971,0
+GRW.US,D,20240606,000000,30.1226,30.2483,29.9608,30.0326,4187.2845648317,0
+GRW.US,D,20240607,000000,29.8978,30.1405,29.8978,29.97,4029.3158060097,0
+GRW.US,D,20240610,000000,29.8439,30.1675,29.8439,30.0956,27756.890854707,0
+GRW.US,D,20240611,000000,29.8978,30.0506,29.8978,30.0506,7665.9346270604,0
+GRW.US,D,20240612,000000,30.4821,30.563,29.9967,30.5377,20178.840255442,0
+GRW.US,D,20240613,000000,30.6799,30.8956,30.527,30.6079,8209.9256345531,0
+GRW.US,D,20240614,000000,30.4372,30.6297,30.4372,30.6197,3023.6555385793,0
+GRW.US,D,20240617,000000,30.6619,31.0305,30.6619,31.0113,6269.8022867671,0
+GRW.US,D,20240618,000000,31.1653,31.1653,31.0305,31.0484,10532.733862866,0
+GRW.US,D,20240620,000000,30.8956,30.9945,30.7788,30.844,14965.871214315,0
+GRW.US,D,20240621,000000,30.7248,30.8147,30.7248,30.8076,11034.451540533,0
+GRW.US,D,20240624,000000,31.0131,31.0497,30.8333,30.8333,17263.289042217,0
+GRW.US,D,20240625,000000,30.7434,30.8782,30.7434,30.8529,11760.567005182,0
+GRW.US,D,20240626,000000,30.7164,30.7703,30.6489,30.6894,18141.856222746,0
+GRW.US,D,20240627,000000,30.7613,30.8513,30.7613,30.8246,1412.380150977,0
+GRW.US,D,20240628,000000,30.7793,30.8602,30.6265,30.6534,12537.932143397,0
+GRW.US,D,20240701,000000,30.6534,30.6534,30.5455,30.6175,24444.185605098,0
+GRW.US,D,20240702,000000,30.6354,30.8513,30.6354,30.8243,12184.281050476,0
+GRW.US,D,20240703,000000,30.9771,31.175,30.9771,31.148,4861.0343621421,0
+GRW.US,D,20240705,000000,31.2919,31.2919,31.094,31.1803,2436.6337880241,0
+GRW.US,D,20240708,000000,31.2469,31.2649,31.2289,31.2559,7004.0710164198,0
+GRW.US,D,20240709,000000,31.184,31.2613,31.184,31.2019,7378.8522060885,0
+GRW.US,D,20240710,000000,31.2379,31.3998,31.2109,31.3908,22258.888757326,0
+GRW.US,D,20240711,000000,31.2199,31.3116,31.2019,31.2834,6940.6807261791,0
+GRW.US,D,20240712,000000,31.4807,31.6514,31.4537,31.4764,5785.1980672302,0
+GRW.US,D,20240715,000000,31.6496,31.6496,31.5614,31.5614,1204.4155145733,0
+GRW.US,D,20240716,000000,31.6066,31.8583,31.6066,31.8583,10458.28577936,0
+GRW.US,D,20240717,000000,31.6066,31.63,31.5297,31.5297,13405.378220375,0
+GRW.US,D,20240718,000000,31.6021,31.6336,31.3458,31.4447,14020.375246746,0
+GRW.US,D,20240719,000000,31.3188,31.3818,31.2559,31.2559,56156.012380774,0
+GRW.US,D,20240722,000000,31.3908,31.7512,31.3908,31.7394,75210.911205058,0
+GRW.US,D,20240723,000000,32.0382,32.0382,31.8853,31.9393,15567.32075069,0
+GRW.US,D,20240724,000000,31.4987,31.549,31.3225,31.3225,26955.330786914,0
+GRW.US,D,20240725,000000,31.3728,31.6156,31.2199,31.2289,15924.308174677,0
+GRW.US,D,20240726,000000,31.5238,31.7325,31.5238,31.7055,3128.3664288963,0
+GRW.US,D,20240729,000000,31.5526,31.6785,31.4897,31.6785,22544.701118587,0
+GRW.US,D,20240730,000000,31.8763,31.8943,31.3818,31.4267,6808.3395939222,0
+GRW.US,D,20240731,000000,31.7684,31.9033,31.5078,31.6515,7451.13937917,0
+GRW.US,D,20240801,000000,31.4447,31.4447,31.0221,31.0311,3849.0139390011,0
+GRW.US,D,20240802,000000,30.8782,30.8925,30.3927,30.3927,5502.7220370348,0
+GRW.US,D,20240805,000000,29.9701,30.2026,29.8307,30.0422,95317.866425266,0
+GRW.US,D,20240806,000000,30.3837,30.7344,30.3837,30.4107,41253.733622434,0
+GRW.US,D,20240807,000000,30.7074,30.9026,30.2488,30.2488,3931.3101052785,0
+GRW.US,D,20240808,000000,30.4646,30.8018,30.4376,30.7804,7318.7982469131,0
+GRW.US,D,20240809,000000,30.8782,31.0872,30.8692,31.0872,3786.7357591155,0
+GRW.US,D,20240812,000000,31.112,31.112,30.8513,30.8513,5119.0439645253,0
+GRW.US,D,20240813,000000,31.1528,31.3009,31.1528,31.2314,2473.3334297424,0
+GRW.US,D,20240814,000000,31.4807,31.5796,31.3368,31.5796,89678.354814554,0
+GRW.US,D,20240815,000000,31.7774,31.9899,31.7774,31.9303,47587.202094729,0
+GRW.US,D,20240816,000000,31.8134,31.9996,31.8134,31.9752,3069.424580076,0
+GRW.US,D,20240819,000000,32.263,32.263,32.0202,32.0921,10403.792371961,0
+GRW.US,D,20240820,000000,32.0112,32.1641,32.0112,32.1551,2623.4683276809,0
+GRW.US,D,20240821,000000,32.4788,32.4788,32.0112,32.4069,11852.872164656,0
+GRW.US,D,20240822,000000,32.8025,32.8025,32.2176,32.2176,50897.954621862,0
+GRW.US,D,20240823,000000,32.1461,32.5777,32.1461,32.5762,86787.980001649,0
+GRW.US,D,20240826,000000,32.7126,32.7126,32.4397,32.4397,7077.4702998564,0
+GRW.US,D,20240827,000000,32.209,32.5867,32.2,32.5514,196501.00286333,0
+GRW.US,D,20240828,000000,32.4878,32.5777,32.4069,32.4608,189329.00318329,0
+GRW.US,D,20240829,000000,32.8295,32.9284,32.6766,32.6856,165444.20908681,0
+GRW.US,D,20240830,000000,32.705,33.0104,32.705,33.0104,3647.721964728,0
+GRW.US,D,20240903,000000,33.2791,33.2791,32.3799,32.5957,29960.252966394,0
+GRW.US,D,20240904,000000,32.3439,32.4713,32.3439,32.4713,5045.6446810887,0
+GRW.US,D,20240905,000000,32.4283,32.4283,32.1596,32.2782,7537.8839868678,0
+GRW.US,D,20240906,000000,32.1281,32.1281,31.7325,31.7774,10615.09333943,0
+GRW.US,D,20240909,000000,32.0652,32.2451,32.0652,32.1821,8129.526695781,0
+GRW.US,D,20240910,000000,32.254,32.4069,32.0831,32.3619,31820.813590476,0
+GRW.US,D,20240911,000000,32.3439,32.5687,31.9168,32.5687,5001.1602668847,0
+GRW.US,D,20240912,000000,32.6404,32.87,32.6404,32.87,2374.3556081385,0
+GRW.US,D,20240913,000000,32.9194,33.1532,32.9194,33.0992,5739.6015426711,0
+GRW.US,D,20240916,000000,33.2251,33.378,33.1981,33.3503,8425.3480502376,0
+GRW.US,D,20240917,000000,33.351,33.387,33.0902,33.125,4107.0235413843,0
+GRW.US,D,20240918,000000,33.1262,33.2431,32.9147,32.9147,5292.5331799209,0
+GRW.US,D,20240919,000000,33.2926,33.4339,33.2926,33.4339,5440.4438571492,0
+GRW.US,D,20240920,000000,33.2611,33.4229,33.2611,33.3989,19386.307710103,0
+GRW.US,D,20240923,000000,33.5668,33.6127,33.5219,33.6127,38452.327637938,0
+GRW.US,D,20240924,000000,33.4497,33.4872,33.333,33.4872,9694.2659654067,0
+GRW.US,D,20240925,000000,33.4768,33.4768,33.315,33.3661,13114.005307339,0
+GRW.US,D,20240926,000000,33.4679,33.5343,33.4302,33.4853,47762.915530835,0
+GRW.US,D,20240927,000000,33.4445,33.4445,33.2521,33.273,11910.701903121,0
+GRW.US,D,20240930,000000,33.1172,33.378,32.9823,33.315,90790.465169654,0
+GRW.US,D,20241001,000000,33.1622,33.2431,33.0723,33.182,8582.1556103067,0
+GRW.US,D,20241002,000000,33.1082,33.3375,33.0902,33.2881,5365.9324633575,0
+GRW.US,D,20241003,000000,33.1352,33.2161,32.9819,33.0543,46323.844731335,0
+GRW.US,D,20241004,000000,33.2701,33.2701,33.0273,33.2341,11413.588574391,0
+GRW.US,D,20241007,000000,33.1262,33.207,32.9374,32.9823,4718.6842366893,0
+GRW.US,D,20241008,000000,33.0992,33.351,33.0992,33.3506,12452.299646055,0
+GRW.US,D,20241009,000000,33.1532,33.5938,33.1532,33.5758,24697.746766061,0
+GRW.US,D,20241010,000000,33.4229,33.4949,33.333,33.36,3080.545683627,0
+GRW.US,D,20241011,000000,33.4949,33.8366,33.4949,33.8096,6667.1015788245,0
+GRW.US,D,20241014,000000,33.9984,34.0524,33.9984,34.0524,776.2530278598,0
+GRW.US,D,20241015,000000,33.9759,34.0074,33.8905,33.905,2232.0054826857,0
+GRW.US,D,20241016,000000,33.8006,33.9804,33.8006,33.9798,15094.673849772,0
+GRW.US,D,20241017,000000,34.0524,34.1873,34.0434,34.0883,4689.7693674567,0
+GRW.US,D,20241018,000000,34.0649,34.0649,33.9993,34.0074,9894.4458293247,0
+GRW.US,D,20241021,000000,34.0344,34.0344,33.7826,33.8276,2681.2980661461,0
+GRW.US,D,20241022,000000,33.7646,33.7646,33.5398,33.7467,10856.421286486,0
+GRW.US,D,20241023,000000,33.6924,33.6924,33.396,33.4589,20308.247194481,0
+GRW.US,D,20241024,000000,33.2251,33.4679,32.9733,33.4328,47150.142725175,0
+GRW.US,D,20241025,000000,33.5549,33.5549,33.1802,33.1892,48018.700912508,0
+GRW.US,D,20241028,000000,33.2701,33.351,33.2701,33.2791,3354.1248309816,0
+GRW.US,D,20241029,000000,33.0273,33.4499,33.0273,33.378,32370.196105896,0
+GRW.US,D,20241030,000000,33.4499,33.4859,33.2251,33.2251,4836.5679343299,0
+GRW.US,D,20241031,000000,33.1172,33.1172,32.7485,32.7485,6585.9175229022,0
+GRW.US,D,20241101,000000,32.9913,33.0273,32.9644,32.9644,1125.4556793612,0
+GRW.US,D,20241104,000000,32.9913,33.0543,32.9374,33.0093,11032.134722592,0
+GRW.US,D,20241105,000000,33.1262,33.351,33.1262,33.324,29369.722367836,0
+GRW.US,D,20241106,000000,34.0614,34.0614,33.7017,33.9894,18049.551063273,0
+GRW.US,D,20241107,000000,34.1333,34.2232,34.0164,34.1243,12238.774457875,0
+GRW.US,D,20241108,000000,33.9445,34.502,33.9445,34.3221,2389.9251531099,0
+GRW.US,D,20241111,000000,34.421,34.59,34.3221,34.5739,24439.737163678,0
+GRW.US,D,20241112,000000,34.4976,34.5925,34.4976,34.5925,1057.6169477001,0
+GRW.US,D,20241113,000000,34.6728,35.0145,34.6548,34.8126,9407.3414937909,0
+GRW.US,D,20241114,000000,34.8257,34.8616,34.3851,34.421,21030.006814941,0
+GRW.US,D,20241115,000000,34.0794,34.1423,33.8186,33.8797,84141.157356511,0
+GRW.US,D,20241118,000000,34.1153,34.1153,33.8814,34.0204,12414.487893981,0
+GRW.US,D,20241119,000000,33.9355,34.1962,33.8635,34.1962,3569.874239871,0
+GRW.US,D,20241120,000000,34.3041,34.3491,33.9804,34.3311,12938.291871233,0
+GRW.US,D,20241121,000000,34.3964,34.6279,34.3036,34.6279,12364.442928002,0
+GRW.US,D,20241122,000000,34.6458,34.7717,34.6099,34.7537,11905.141351346,0
+GRW.US,D,20241125,000000,34.9785,34.9875,34.7627,34.8886,8892.4343993796,0
+GRW.US,D,20241126,000000,35.0775,35.1314,35.0505,35.0685,2941.5318892395,0
+GRW.US,D,20241127,000000,35.0685,35.124,34.9634,34.9634,2014.0318530861,0
+GRW.US,D,20241129,000000,34.9741,35.1494,34.9741,35.0439,2524.490506077,0
+GRW.US,D,20241202,000000,34.9696,35.1224,34.9696,35.1224,16054.425086224,0
+GRW.US,D,20241203,000000,35.1674,35.2663,35.0505,35.0881,527.1403083174,0
+GRW.US,D,20241204,000000,35.1584,35.2213,35.0954,35.2124,2167.5030820899,0
+GRW.US,D,20241205,000000,34.9606,34.9606,34.8527,34.8616,4337.23038489,0
+GRW.US,D,20241206,000000,34.9953,34.9953,34.8832,34.8976,3974.6824091274,0
+GRW.US,D,20241209,000000,34.7448,34.7448,34.3941,34.4121,4061.4270168252,0
+GRW.US,D,20241210,000000,34.3536,34.3536,34.2502,34.2714,1907.2692589965,0
+GRW.US,D,20241211,000000,34.5828,34.623,34.502,34.502,5470.4708367369,0
+GRW.US,D,20241212,000000,34.5196,34.5196,34.3311,34.3491,4246.0373357718,0
+GRW.US,D,20241213,000000,34.3761,34.4087,34.1873,34.1962,5617.2694036101,0
+GRW.US,D,20241216,000000,34.3131,34.448,34.0794,34.2855,6845.0392356405,0
+GRW.US,D,20241217,000000,34.0704,34.1603,34.0254,34.0794,14371.802118957,0
+GRW.US,D,20241218,000000,33.9265,33.9445,33.0558,33.0613,2543.3963821137,0
+GRW.US,D,20241219,000000,33.5089,33.5089,33.0469,33.0469,5662.8659281692,0
+GRW.US,D,20241220,000000,32.9374,33.378,32.9374,33.2251,4263.8311014534,0
+GRW.US,D,20241223,000000,33.2,33.2211,33,33.22,10199,0
+GRW.US,D,20241224,000000,33.44,33.71,33.42,33.67,18662,0
+GRW.US,D,20241226,000000,33.55,33.63,33.54,33.5803,88485,0
+GRW.US,D,20241227,000000,33.34,33.409,33.1731,33.32,5150,0
+GRW.US,D,20241230,000000,32.78,33.13,32.7752,32.96,7819,0
+GRW.US,D,20241231,000000,33.0835,33.0835,32.86,32.86,6906,0
+GRW.US,D,20250102,000000,33.17,33.17,32.64,32.66,8832,0
+GRW.US,D,20250103,000000,32.79,32.9,32.7412,32.9,5933,0
+GRW.US,D,20250106,000000,33.02,33.1,32.64,32.65,6148,0
+GRW.US,D,20250107,000000,32.8197,32.8197,32.31,32.32,92871,0
+GRW.US,D,20250108,000000,32.45,32.7898,32.32,32.7898,2228,0
+GRW.US,D,20250110,000000,32.5,32.5,32.26,32.2627,16217,0
+GRW.US,D,20250113,000000,32.17,32.35,32.17,32.342,23696,0
+GRW.US,D,20250114,000000,32.49,32.67,32.44,32.61,16752,0
+GRW.US,D,20250115,000000,33.14,33.14,32.92,32.98,6413,0
+GRW.US,D,20250116,000000,33.26,33.365,33.26,33.2846,2254,0
+GRW.US,D,20250117,000000,33.4,33.43,33.32,33.3605,2314,0
+GRW.US,D,20250121,000000,33.61,33.79,33.61,33.7891,23158,0
+GRW.US,D,20250122,000000,33.73,34,33.71,33.9334,6606,0
+GRW.US,D,20250123,000000,33.95,34.03,33.85,33.9964,7153,0
+GRW.US,D,20250124,000000,34.06,34.172,33.9945,33.9945,1655,0
+GRW.US,D,20250127,000000,33.9,34.0208,33.79,34.0208,248023,0
+GRW.US,D,20250128,000000,33.94,34.3585,33.75,34.3125,2943,0
+GRW.US,D,20250129,000000,34.29,34.2999,34.02,34.1637,7076,0
+GRW.US,D,20250130,000000,34.5883,34.5883,34.4,34.4711,4918,0
+GRW.US,D,20250131,000000,34.72,34.72,34.26,34.4076,5913,0
+GRW.US,D,20250203,000000,34.27,34.53,33.32,34.4421,15147,0
+GRW.US,D,20250204,000000,34.34,34.4017,34.27,34.2921,2778,0
+GRW.US,D,20250205,000000,34.61,34.74,34.61,34.685,7151,0
+GRW.US,D,20250206,000000,34.817,34.8478,34.68,34.8478,2609,0
+GRW.US,D,20250207,000000,34.7415,34.7415,34.66,34.7,12382,0
+GRW.US,D,20250210,000000,34.73,34.91,34.7,34.8813,7184,0
+GRW.US,D,20250211,000000,34.7322,34.87,34.6801,34.8496,27174,0
+GRW.US,D,20250212,000000,34.83,34.83,34.55,34.6897,12526,0
+GRW.US,D,20250213,000000,34.42,34.6057,34.42,34.6057,15279,0
+GRW.US,D,20250214,000000,34.5201,34.5201,34.39,34.4199,773,0
+GRW.US,D,20250218,000000,34.32,34.48,34.25,34.48,18434,0
+GRW.US,D,20250219,000000,34.31,34.4305,34.28,34.4297,11414,0
+GRW.US,D,20250220,000000,34.24,34.27,34.21,34.255,1725,0
+GRW.US,D,20250221,000000,34.2399,34.2399,33.7,33.75,39466,0
+GRW.US,D,20250224,000000,33.76,34.04,33.73,33.98,4081,0
+GRW.US,D,20250225,000000,33.9,34.22,33.76,34.1398,53223,0
+GRW.US,D,20250226,000000,34.23,34.29,33.92,33.9757,7242,0
+GRW.US,D,20250227,000000,34.2,34.44,34.06,34.06,10481,0
+GRW.US,D,20250228,000000,34.225,34.59,34.12,34.5895,3295,0
+GRW.US,D,20250303,000000,34.711,34.76,34.24,34.3309,8964,0
+GRW.US,D,20250304,000000,34.07,34.35,33.69,33.8736,4220,0
+GRW.US,D,20250305,000000,34.01,34.355,33.82,34.32,3396,0
+GRW.US,D,20250306,000000,34.27,34.27,33.57,33.6928,9891,0
+GRW.US,D,20250307,000000,33.63,33.6549,32.994,33.6549,6972,0
+GRW.US,D,20250310,000000,33.16,33.31,32.81,32.8813,11013,0
+GRW.US,D,20250311,000000,32.75,32.8759,32.381,32.58,118770,0
+GRW.US,D,20250312,000000,32.57,32.98,32.38,32.5989,12555,0
+GRW.US,D,20250313,000000,32.51,32.51,32.1279,32.1279,8139,0
+GRW.US,D,20250314,000000,32.585,32.7552,32.43,32.7552,9425,0
+GRW.US,D,20250317,000000,32.72,33.16,32.64,33.1476,7885,0
+GRW.US,D,20250318,000000,32.92,33.15,32.58,32.7782,60344,0
+GRW.US,D,20250319,000000,32.73,33.2075,32.7,33.2075,51024,0
+GRW.US,D,20250320,000000,33.15,33.19,32.89,33.0996,1907,0
+GRW.US,D,20250321,000000,32.96,32.96,32.665,32.9427,2359,0
+GRW.US,D,20250324,000000,33.2405,33.5379,33.2405,33.5379,6842,0
+GRW.US,D,20250325,000000,33.6,33.7068,33.59,33.7068,2737,0
+GRW.US,D,20250326,000000,33.77,33.77,33.416,33.5127,2550,0
+GRW.US,D,20250327,000000,33.46,33.65,33.355,33.502,1556,0
+GRW.US,D,20250328,000000,33.35,33.35,32.9343,32.9812,1718,0
+GRW.US,D,20250331,000000,32.491,33.1363,32.491,33.1363,8112,0
+GRW.US,D,20250401,000000,33.02,33.3768,33.02,33.3768,2450,0
+GRW.US,D,20250402,000000,33.26,33.6955,33.26,33.6955,1418,0
+GRW.US,D,20250403,000000,33.6,33.6,32.6023,32.6023,8051,0
+GRW.US,D,20250404,000000,32.56,32.56,30.5185,30.5185,34612,0
+GRW.US,D,20250407,000000,29.46,30.99,29.35,30.27,21008,0
+GRW.US,D,20250408,000000,30.37,31.46,29.9,29.9215,106043,0
+GRW.US,D,20250409,000000,29.981,32.3598,29.6,32.3598,34649,0
+GRW.US,D,20250410,000000,31.7851,32.08,30.91,31.49,6401,0
+GRW.US,D,20250411,000000,31.58,32.269,31.5,32.2233,13389,0
+GRW.US,D,20250414,000000,32.22,32.6,32.18,32.5585,5837,0
+GRW.US,D,20250415,000000,32.45,32.81,32.4,32.6332,6273,0
+GRW.US,D,20250416,000000,32.49,32.7999,32.36,32.36,2525,0
+GRW.US,D,20250417,000000,32.41,32.5927,32.335,32.3618,2536,0
+GRW.US,D,20250421,000000,32.05,32.05,31.44,31.6947,3124,0
+GRW.US,D,20250422,000000,31.72,32.3992,31.72,32.3992,17429,0
+GRW.US,D,20250423,000000,32.92,33.28,32.691,32.8106,6089,0
+GRW.US,D,20250424,000000,32.92,32.92,32.47,32.6426,946,0
+GRW.US,D,20250425,000000,32.55,32.71,32.5,32.708,39637,0
+GRW.US,D,20250428,000000,32.92,32.96,32.6,32.8228,14603,0
+GRW.US,D,20250429,000000,32.66,33.2614,32.51,33.2614,3280,0
+GRW.US,D,20250430,000000,32.8733,33.4034,32.8733,33.4034,19024,0
+GRW.US,D,20250501,000000,33.42,33.75,33.42,33.57,17874,0
+GRW.US,D,20250502,000000,34.1,34.12,33.97,34.0436,6045,0
+GRW.US,D,20250505,000000,34.145,34.31,34.1412,34.1412,886,0
+GRW.US,D,20250506,000000,33.93,34.27,33.79,33.79,20894,0
+GRW.US,D,20250507,000000,34.08,34.16,33.94,34.0069,9351,0
+GRW.US,D,20250508,000000,34.145,34.52,34.05,34.13,71330,0
+GRW.US,D,20250509,000000,34.12,34.12,33.94,34.09,7108,0
+GRW.US,D,20250512,000000,34.5,35,34.29,34.5065,5877,0
+GRW.US,D,20250513,000000,34.75,35.37,34.4201,34.4624,22225,0
+GRW.US,D,20250514,000000,34.39,34.39,34.2476,34.3718,3634,0
+GRW.US,D,20250515,000000,34.48,34.48,34.2401,34.3143,8690,0
+GRW.US,D,20250516,000000,34.42,34.64,34.36,34.58,15387,0
+GRW.US,D,20250519,000000,34.55,34.89,34.5,34.8188,18680,0
+GRW.US,D,20250520,000000,34.8,34.8,34.5049,34.61,15572,0
+GRW.US,D,20250521,000000,34.61,34.61,33.7688,33.7688,5026,0
+GRW.US,D,20250522,000000,33.815322,33.815322,33.74,33.74,990,0
+GRW.US,D,20250523,000000,33.57,33.8506,33.57,33.6484,10172,0
+GRW.US,D,20250527,000000,34.01,34.02,33.86,33.8739,5514,0
+GRW.US,D,20250528,000000,34.1137,34.165,33.9713,33.9713,8411,0
+GRW.US,D,20250529,000000,34.08,34.16,34.01,34.0812,19361,0
+GRW.US,D,20250530,000000,34.21,34.4097,34.01,34.4097,16958,0
+GRW.US,D,20250602,000000,34.1,34.3142,34.06,34.3142,61836,0
+GRW.US,D,20250603,000000,34.4,34.43,34.1692,34.3578,6051,0
+GRW.US,D,20250604,000000,34.465,34.56,34.4278,34.4278,5714,0
+GRW.US,D,20250605,000000,34.38,34.49,34.2996,34.3405,12245,0
+GRW.US,D,20250606,000000,34.48,34.61,34.27,34.5471,6012,0
+GRW.US,D,20250609,000000,34.37,34.53,34.3622,34.4101,9066,0
+GRW.US,D,20250610,000000,34.52,34.6,34.33,34.4566,16171,0
+GRW.US,D,20250611,000000,34.26,34.58,34.16,34.5,6978,0
+GRW.US,D,20250612,000000,34.52,34.55,34.4859,34.4859,713,0
+GRW.US,D,20250613,000000,34.17,34.3,33.9053,33.9053,10069,0
+GRW.US,D,20250616,000000,34.77,34.77,33.9762,33.9762,8869,0
+GRW.US,D,20250617,000000,33.86,34.02,33.58,33.86,23924,0
+GRW.US,D,20250618,000000,33.9,33.9,33.6838,33.6838,23216,0
+GRW.US,D,20250620,000000,33.7,33.992171,33.665,33.665,9544,0
+GRW.US,D,20250623,000000,33.7492,34.3074,33.2,34.3074,37303,0
+GRW.US,D,20250624,000000,34.56,34.6899,34.32,34.6638,8843,0
+GRW.US,D,20250625,000000,34.6268,34.6268,34.34,34.37,23083,0
+GRW.US,D,20250626,000000,34.32,34.53,34.301,34.5108,7283,0
+GRW.US,D,20250627,000000,34.7489,34.7489,34.301,34.5108,7283,0
+GRW.US,D,20250630,000000,34.91,34.9138,34.86,34.9,2036,0
+GRW.US,D,20250701,000000,34.902,35.1,34.71,35.09,15545,0
+GRW.US,D,20250702,000000,34.74,34.8299,34.61,34.8299,11227,0
+GRW.US,D,20250703,000000,35,35.26,34.9,35.26,1143,0
+GRW.US,D,20250707,000000,35.14,35.2388,34.941,35.07,16403,0
+GRW.US,D,20250708,000000,35.21,35.21,34.5315,34.7,5418,0
+GRW.US,D,20250709,000000,34.73,34.73,34.59,34.658,3950,0
+GRW.US,D,20250710,000000,34.64,34.7549,34.47,34.655,7446,0
+GRW.US,D,20250711,000000,34.4724,34.98,34.27,34.39,15618,0
+GRW.US,D,20250714,000000,34.44,34.66,34.43,34.66,3574,0
+GRW.US,D,20250715,000000,34.67,34.67,34.33,34.35,10687,0
+GRW.US,D,20250716,000000,34.2505,34.4885,34.21,34.4857,4662,0
+GRW.US,D,20250717,000000,34.6099,34.645,34.4597,34.645,12162,0
+GRW.US,D,20250718,000000,34.6224,34.67,34.53,34.535,8884,0
+GRW.US,D,20250721,000000,34.64,34.675,34.505,34.505,6314,0
+GRW.US,D,20250722,000000,34.44,34.44,34.27,34.4031,10386,0
+GRW.US,D,20250723,000000,34.26,34.26,33.84,34.16,12402,0
+GRW.US,D,20250724,000000,34.22,34.39,34.22,34.302,5177,0
+GRW.US,D,20250725,000000,34.3,34.51,34.3,34.45,12872,0
+GRW.US,D,20250728,000000,34.4,34.43,34.18,34.225,10860,0
+GRW.US,D,20250729,000000,34.2,34.525,34.2,34.2963,5201,0
+GRW.US,D,20250730,000000,34.46,34.59,34.28,34.4282,22973,0
+GRW.US,D,20250731,000000,34.51,35.09,34.05,34.0916,55968,0
+GRW.US,D,20250801,000000,33.68,33.765,33.54,33.6712,4045,0
+GRW.US,D,20250804,000000,34.04,34.1069,33.9511,34.1069,13029,0
+GRW.US,D,20250805,000000,33.6,33.73,33.04,33.0888,6920,0
+GRW.US,D,20250806,000000,33.07,33.16,32.83,33.1234,5971,0
+GRW.US,D,20250807,000000,33.27,33.27,32.8,32.9428,13056,0
+GRW.US,D,20250808,000000,32.82,32.9255,32.55,32.645,36479,0
+GRW.US,D,20250811,000000,32.66,32.894,32.66,32.7448,72744,0
+GRW.US,D,20250812,000000,32.891,33,32.7901,32.91,121885,0
+GRW.US,D,20250813,000000,32.91,33.0399,32.59,32.6775,30125,0
+GRW.US,D,20250814,000000,32.47,32.77,32.3749,32.4,18936,0
+GRW.US,D,20250815,000000,32.37,32.53,32.25,32.3025,62440,0
+GRW.US,D,20250818,000000,32.396,32.4099,32.3276,32.3734,12239,0
+GRW.US,D,20250819,000000,32.42,32.5,32.3,32.3219,17448,0
+GRW.US,D,20250820,000000,32.44,32.47,32.3,32.3808,8030,0
+GRW.US,D,20250821,000000,32.37,32.385,32.24,32.3389,16245,0
+GRW.US,D,20250822,000000,32.39,32.76,32.38,32.65,31338,0
+GRW.US,D,20250825,000000,32.52,32.6425,32.404,32.404,30592,0
+GRW.US,D,20250826,000000,32.08,32.66,32.08,32.6119,247128,0
+GRW.US,D,20250827,000000,32.625,32.72,32.57,32.6765,11299,0
+GRW.US,D,20250828,000000,32.57,32.82,32.57,32.8195,7575,0
+GRW.US,D,20250829,000000,32.88,32.89,32.7495,32.805,12425,0
+GRW.US,D,20250902,000000,32.75,32.75,32.49,32.6856,225716,0
+GRW.US,D,20250903,000000,32.62,32.83,32.59,32.6903,258877,0
+GRW.US,D,20250904,000000,32.775,32.875,32.73,32.8328,5329,0
+GRW.US,D,20250905,000000,32.975,33.0181,32.6956,32.795,4528,0
+GRW.US,D,20250908,000000,32.71,32.9715,32.6075,32.9715,10683,0
+GRW.US,D,20250909,000000,32.915,32.9899,32.811,32.9285,4745,0
+GRW.US,D,20250910,000000,32.905,32.96,32.59,32.67,164437,0
+GRW.US,D,20250911,000000,32.67,33.0201,32.67,33.0199,24506,0
+GRW.US,D,20250912,000000,33.11,33.11,32.78,32.835,11620,0
+GRW.US,D,20250915,000000,32.82,32.9999,32.82,32.8619,1940,0
+GRW.US,D,20250916,000000,32.76,32.85,32.6901,32.7804,8755,0
+GRW.US,D,20250917,000000,32.828,32.8756,32.59,32.6406,10007,0
+GRW.US,D,20250918,000000,32.7,32.805,32.5809,32.6326,5646,0
+GRW.US,D,20250919,000000,32.635,32.77,32.62,32.7047,8708,0
+GRW.US,D,20250922,000000,32.45,32.5599,32.41,32.48,9907,0
+GRW.US,D,20250923,000000,32.39,32.41,32.0601,32.1353,24235,0
+GRW.US,D,20250924,000000,32.1699,32.1699,32.075,32.075,2751,0
+GRW.US,D,20250925,000000,31.99,31.99,31.29,31.658,17214,0
+GRW.US,D,20250926,000000,31.79,31.93,31.61,31.61,9432,0
+GRW.US,D,20250929,000000,31.72,31.72,31.66,31.7001,3093,0
+GRW.US,D,20250930,000000,31.79,31.9699,31.79,31.935,15695,0
+GRW.US,D,20251001,000000,31.98,32.065,31.89,31.972,3588,0
+GRW.US,D,20251002,000000,32.46,32.4772,32.21,32.3653,10255,0
+GRW.US,D,20251003,000000,32.29,32.6122,32.29,32.515,5481,0
+GRW.US,D,20251006,000000,32.53,32.62,32.43,32.4942,8288,0
+GRW.US,D,20251007,000000,32.48,32.48,32.26,32.325,4437,0
+GRW.US,D,20251008,000000,32.32,32.425,32.32,32.3408,2851,0
+GRW.US,D,20251009,000000,32.32,32.32,32.11,32.14,3681,0
+GRW.US,D,20251010,000000,32.22,32.22,31.6796,31.6796,18088,0
+GRW.US,D,20251013,000000,31.89,32.18,31.89,32.1425,6534,0
+GRW.US,D,20251014,000000,31.85,32.36,31.85,32.18,10801,0
+GRW.US,D,20251015,000000,32.18,32.31,31.845,31.845,9842,0
+GRW.US,D,20251016,000000,31.85,31.9774,31.54,31.5851,9191,0
+GRW.US,D,20251017,000000,31.62,31.78,31.62,31.7563,15333,0
+GRW.US,D,20251020,000000,31.75,31.96,31.75,31.915,35814,0
+GRW.US,D,20251021,000000,31.96,32.01,31.96,31.9943,2342,0
+GRW.US,D,20251022,000000,32,32.119,31.88,31.9103,6075,0
+GRW.US,D,20251023,000000,31.95,32.16,31.95,32.15,4504,0
+GRW.US,D,20251024,000000,32.24,32.505,32.24,32.44,14609,0
+GRW.US,D,20251027,000000,32.41,32.5799,32.41,32.5477,12946,0
+GRW.US,D,20251028,000000,32.54,32.65,32.51,32.515,3485,0
+GRW.US,D,20251029,000000,32.12,32.12,31.6,31.73,19304,0
+GRW.US,D,20251030,000000,31.69,31.875,31.6021,31.6021,6165,0
+GRW.US,D,20251031,000000,31.616,31.7359,31.5299,31.7359,3515,0
+GRW.US,D,20251103,000000,31.67,31.67,31.34,31.39,29220,0
+GRW.US,D,20251104,000000,31.19,31.3308,31.11,31.14,3468,0
+GRW.US,D,20251105,000000,31.1,31.3,31.1,31.1897,6930,0
+GRW.US,D,20251106,000000,31.06,31.14,31.01,31.015,13012,0
+GRW.US,D,20251107,000000,30.91,31.06,30.695,31.06,4303,0
+GRW.US,D,20251110,000000,31.08,31.36,31.08,31.3283,11119,0
+GRW.US,D,20251111,000000,31.29,31.374,31.2501,31.303,3740,0
+GRW.US,D,20251112,000000,31.3,31.54,31.29,31.3947,15011,0
+GRW.US,D,20251113,000000,31.33,31.33,30.8516,30.8516,7663,0
+GRW.US,D,20251114,000000,30.7,31.05,30.68,30.935,135675,0
+GRW.US,D,20251117,000000,30.93,30.962,30.6101,30.7269,4762,0
+GRW.US,D,20251118,000000,30.65,30.775,30.45,30.5204,3076,0
+GRW.US,D,20251119,000000,30.5205,30.735,30.48,30.6583,22574,0
+GRW.US,D,20251120,000000,31.01,31.23,30.2576,30.2576,13097,0
+GRW.US,D,20251121,000000,30.3,30.71,30.3,30.5521,11314,0
+GRW.US,D,20251124,000000,30.66,30.96,30.66,30.895,2906,0
+GRW.US,D,20251125,000000,31.0501,31.4139,31.01,31.3926,2095,0
+GRW.US,D,20251126,000000,31.39,31.6,31.39,31.5697,2714,0
+GRW.US,D,20251128,000000,31.67,31.7095,31.67,31.7095,1861,0
+GRW.US,D,20251201,000000,31.46,31.52,31.27,31.27,9131,0
+GRW.US,D,20251202,000000,31.241,31.3,31.241,31.2591,1374,0
+GRW.US,D,20251203,000000,31.16,31.2251,31.16,31.2251,11822,0
+GRW.US,D,20251204,000000,31.22,31.5,31.21,31.3802,19977,0
+GRW.US,D,20251205,000000,31.51,31.55,31.31,31.343,282984,0
+GRW.US,D,20251208,000000,31.4,31.4055,31.2369,31.2369,6576,0
+GRW.US,D,20251209,000000,31.34,31.39,31.1682,31.1682,8248,0
+GRW.US,D,20251210,000000,31.17,31.322,31.01,31.2832,9892,0
+GRW.US,D,20251211,000000,31.2695,31.6418,31.231,31.6207,20299,0
+GRW.US,D,20251212,000000,31.46,31.465,31.1701,31.205,2076,0
+GRW.US,D,20251215,000000,31.0905,31.14,30.96,31.0126,19385,0
+GRW.US,D,20251216,000000,30.89,31,30.802,30.8918,16004,0
+GRW.US,D,20251217,000000,30.93,30.93,30.5388,30.5388,9874,0
+GRW.US,D,20251218,000000,30.725,30.7999,30.7173,30.7519,6369,0
+GRW.US,D,20251219,000000,30.7,31.06,30.7,31.0301,9774,0
+GRW.US,D,20251222,000000,31.14,31.38,31.13,31.3359,6106,0
+GRW.US,D,20251223,000000,31.27,31.52,31.27,31.4742,5460,0
+GRW.US,D,20251224,000000,31.5,31.6,31.5,31.5445,3231,0
+GRW.US,D,20251226,000000,31.526,31.67,31.46,31.5361,18061,0
+GRW.US,D,20251229,000000,31.39,31.53,31.37,31.4877,14693,0
+GRW.US,D,20251230,000000,31.46,31.49,31.35,31.4019,8747,0
+GRW.US,D,20251231,000000,31.32,31.34,31.059,31.1134,6229,0
+GRW.US,D,20260102,000000,31.18,31.18,30.955,31.0938,9582,0
+GRW.US,D,20260105,000000,30.81,31.44,30.81,31.3019,35971,0
+GRW.US,D,20260106,000000,31.11,31.62,31.11,31.5706,14812,0
+GRW.US,D,20260107,000000,31.61,31.7286,31.5041,31.5041,2727,0
+GRW.US,D,20260108,000000,31.4,31.42,31.21,31.35,38354,0
+GRW.US,D,20260109,000000,31.45,31.8,31.45,31.75,7898,0
+GRW.US,D,20260112,000000,31.62,31.84,31.62,31.8016,14696,0
+GRW.US,D,20260113,000000,31.62,31.68,31.54,31.6281,6766,0
+GRW.US,D,20260114,000000,31.42,31.42,31.24,31.4,6374,0
+GRW.US,D,20260115,000000,31.5,31.67,31.42,31.4549,5435,0
+GRW.US,D,20260116,000000,31.47,31.635,31.43,31.54,14353,0
+GRW.US,D,20260120,000000,31.16,31.16,30.7978,30.7978,9189,0
+GRW.US,D,20260121,000000,30.9,31.2,30.85,31.1288,9615,0
+GRW.US,D,20260122,000000,31.17,31.2,30.985,30.9967,4393,0
+GRW.US,D,20260123,000000,30.93,30.97,30.805,30.8334,20899,0
+GRW.US,D,20260126,000000,30.69,31.12,30.69,31.0806,12120,0
+GRW.US,D,20260127,000000,31.09,31.115,31.0401,31.06,6428,0
+GRW.US,D,20260128,000000,30.93,30.95,30.88,30.915,317845,0
+GRW.US,D,20260129,000000,30.84,30.84,30.42,30.705,12940,0
+GRW.US,D,20260130,000000,30.63,30.71,30.48,30.6367,12624,0
+GRW.US,D,20260202,000000,30.55,30.82,30.55,30.7839,6370,0
+GRW.US,D,20260203,000000,30.47,30.47,29.83,29.9498,3282,0
+GRW.US,D,20260204,000000,29.98,29.98,29.63,29.86,169641,0
+GRW.US,D,20260205,000000,29.66,29.87,29.42,29.5092,3254,0
+GRW.US,D,20260206,000000,29.87,30.31,29.7901,30.23,124258,0
+GRW.US,D,20260209,000000,30.26,30.46,30.22,30.3569,13904,0
+GRW.US,D,20260210,000000,30.28,30.565,30.28,30.3668,7764,0
+GRW.US,D,20260211,000000,30.45,30.45,30.0882,30.105,8719,0
+GRW.US,D,20260212,000000,30.34,30.36,29.5606,29.5606,5321,0
+GRW.US,D,20260213,000000,29.65,29.9,29.65,29.7018,10570,0
+GRW.US,D,20260217,000000,29.8,29.88,29.68,29.8015,1654,0
+GRW.US,D,20260218,000000,29.87,30.205,29.87,30.06,24843,0
diff --git a/daily/us/nasdaq etfs/gtr.us.txt b/daily/us/nasdaq etfs/gtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..689e2dd0fcb86426154b190658060e955b6207f9
--- /dev/null
+++ b/daily/us/nasdaq etfs/gtr.us.txt	
@@ -0,0 +1,1067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTR.US,D,20211008,000000,25.22,25.23,25.1089,25.1089,1159,0
+GTR.US,D,20211011,000000,25.1418,25.1418,24.9821,24.9821,161,0
+GTR.US,D,20211012,000000,24.9752,24.9752,24.95,24.95,373,0
+GTR.US,D,20211013,000000,25.06,25.06,25.06,25.06,4376,0
+GTR.US,D,20211015,000000,25.6,25.6,25.6,25.6,116,0
+GTR.US,D,20211018,000000,25.4924,25.54,25.4924,25.54,2157,0
+GTR.US,D,20211019,000000,25.69,25.6956,25.62,25.6956,1576,0
+GTR.US,D,20211020,000000,25.795,25.85,25.7797,25.7797,2554,0
+GTR.US,D,20211025,000000,25.96,25.96,25.96,25.96,1055,0
+GTR.US,D,20211027,000000,25.8397,25.8397,25.73,25.73,100,0
+GTR.US,D,20211028,000000,25.94,25.9801,25.895,25.9801,777,0
+GTR.US,D,20211101,000000,26.12,26.16,26.11,26.1225,4715,0
+GTR.US,D,20211102,000000,26.19,26.2,26.1774,26.1774,2732,0
+GTR.US,D,20211103,000000,26.2,26.38,26.16,26.3442,4073,0
+GTR.US,D,20211104,000000,26.38,26.42,26.38,26.4004,18900,0
+GTR.US,D,20211105,000000,26.48,26.54,26.48,26.5,3127,0
+GTR.US,D,20211108,000000,26.57,26.6,26.5351,26.5351,4855,0
+GTR.US,D,20211109,000000,26.5,26.5,26.455,26.455,135,0
+GTR.US,D,20211110,000000,26.45,26.52,26.2417,26.2417,4581,0
+GTR.US,D,20211112,000000,26.49,26.49,26.4364,26.4364,102,0
+GTR.US,D,20211115,000000,26.5,26.51,26.3918,26.3918,5501,0
+GTR.US,D,20211116,000000,26.49,26.49,26.445,26.465,2002,0
+GTR.US,D,20211117,000000,26.4,26.44,26.3819,26.3819,30061,0
+GTR.US,D,20211118,000000,26.4,26.43,26.375,26.375,1735,0
+GTR.US,D,20211119,000000,26.38,26.38,26.2701,26.2701,3341,0
+GTR.US,D,20211122,000000,26.31,26.428,26.3,26.3,6150,0
+GTR.US,D,20211123,000000,26.17,26.18,26.07,26.1779,5368,0
+GTR.US,D,20211124,000000,25.9653,26.145,25.9653,26.145,3869,0
+GTR.US,D,20211126,000000,25.6101,25.65,25.572,25.572,7562,0
+GTR.US,D,20211129,000000,25.7,25.72,25.7,25.7041,1100,0
+GTR.US,D,20211130,000000,25.5301,25.591,25.2401,25.3527,7576,0
+GTR.US,D,20211201,000000,25.69,25.75,25.1216,25.1216,9399,0
+GTR.US,D,20211202,000000,25.48,25.5,25.44,25.48,50442,0
+GTR.US,D,20211203,000000,25.27,25.28,25.2306,25.2306,10170,0
+GTR.US,D,20211206,000000,27.75,27.75,25.4527,25.4527,2452,0
+GTR.US,D,20211207,000000,25.9156,25.955,25.8922,25.8922,530,0
+GTR.US,D,20211208,000000,25.88,26.03,25.88,26.0053,756,0
+GTR.US,D,20211209,000000,25.9099,25.91,25.755,25.755,10719,0
+GTR.US,D,20211210,000000,25.7871,25.8592,25.7871,25.8592,6974,0
+GTR.US,D,20211213,000000,25.83,25.86,25.5901,25.5966,35505,0
+GTR.US,D,20211214,000000,25.395,25.449,25.3817,25.3817,7149,0
+GTR.US,D,20211215,000000,25.52,25.7429,25.4415,25.7429,4191,0
+GTR.US,D,20211216,000000,25.93,25.93,25.49,25.61,24209,0
+GTR.US,D,20211217,000000,25.33,25.53,25.33,25.3913,41860,0
+GTR.US,D,20211220,000000,24.99,25.1241,24.989,25.1241,13310,0
+GTR.US,D,20211221,000000,25.03,25.5,25.03,25.4176,72819,0
+GTR.US,D,20211222,000000,25.6099,25.795,25.5765,25.795,11858,0
+GTR.US,D,20211223,000000,25.9889,26,25.9889,25.99,2251,0
+GTR.US,D,20211227,000000,26.21,26.25,26.21,26.25,711,0
+GTR.US,D,20211228,000000,26.2889,26.42,26.19,26.19,23526,0
+GTR.US,D,20211229,000000,26.236,26.24,26.2225,26.2225,4420,0
+GTR.US,D,20211230,000000,26.275,26.33,26.1507,26.1507,7184,0
+GTR.US,D,20211231,000000,26.19,26.22,26.1095,26.1095,3176,0
+GTR.US,D,20220103,000000,26.31,26.31,26.22,26.2698,1381,0
+GTR.US,D,20220104,000000,26.29,26.37,26.29,26.305,87584,0
+GTR.US,D,20220105,000000,26.32,26.32,25.7728,25.7728,104143,0
+GTR.US,D,20220106,000000,25.65,25.7485,25.65,25.7485,45505,0
+GTR.US,D,20220107,000000,25.7801,25.7801,25.6762,25.6762,2378,0
+GTR.US,D,20220110,000000,25.25,25.5682,25.24,25.5682,17672,0
+GTR.US,D,20220111,000000,25.5034,25.8455,25.4998,25.8455,1770,0
+GTR.US,D,20220112,000000,26.035,26.035,25.9391,25.9391,2910,0
+GTR.US,D,20220113,000000,25.89,25.91,25.6274,25.6274,68896,0
+GTR.US,D,20220114,000000,25.4581,25.6402,25.4581,25.6402,11798,0
+GTR.US,D,20220118,000000,25.29,25.29,25.11,25.11,20902,0
+GTR.US,D,20220119,000000,25.3,25.3,25.03,25.05,27941,0
+GTR.US,D,20220120,000000,25.209,25.43,24.4143,24.4328,19601,0
+GTR.US,D,20220121,000000,24.55,24.69,24.43,24.4622,34017,0
+GTR.US,D,20220124,000000,24.105,24.47,24.0073,24.4453,17347,0
+GTR.US,D,20220125,000000,24.25,24.4969,24.225,24.3392,53965,0
+GTR.US,D,20220126,000000,24.4481,24.535,24.2566,24.2566,27711,0
+GTR.US,D,20220127,000000,24.42,24.42,24.1094,24.1094,8106,0
+GTR.US,D,20220128,000000,24.16,24.34,24,24.2964,18906,0
+GTR.US,D,20220131,000000,24.46,24.63,24.43,24.5853,15299,0
+GTR.US,D,20220202,000000,24.69,24.78,24.69,24.775,897,0
+GTR.US,D,20220203,000000,24.69,24.7,24.5041,24.5041,62787,0
+GTR.US,D,20220204,000000,24.49,24.75,24.49,24.59,13228,0
+GTR.US,D,20220207,000000,24.605,24.605,24.5281,24.5281,1323,0
+GTR.US,D,20220208,000000,24.58,24.6912,24.57,24.6912,6764,0
+GTR.US,D,20220209,000000,24.889,24.94,24.8623,24.9165,12380,0
+GTR.US,D,20220210,000000,24.89,24.89,24.7,24.7,47146,0
+GTR.US,D,20220211,000000,24.755,24.7999,24.48,24.497,46609,0
+GTR.US,D,20220214,000000,24.43,24.525,24.39,24.4146,3168,0
+GTR.US,D,20220215,000000,24.609,24.69,24.58,24.6616,2334,0
+GTR.US,D,20220216,000000,24.615,24.76,24.615,24.705,5841,0
+GTR.US,D,20220217,000000,24.54,24.58,24.41,24.41,34754,0
+GTR.US,D,20220218,000000,24.46,24.46,24.3,24.3,13356,0
+GTR.US,D,20220222,000000,24.225,24.225,24.03,24.11,23211,0
+GTR.US,D,20220223,000000,24.25,24.26,23.89,23.89,22158,0
+GTR.US,D,20220224,000000,23.61,23.9682,23.58,23.9682,14497,0
+GTR.US,D,20220225,000000,24.06,24.32,24.025,24.2742,19875,0
+GTR.US,D,20220228,000000,24.19,24.1908,24.19,24.1908,213,0
+GTR.US,D,20220301,000000,23.97,23.97,23.9571,23.9571,100,0
+GTR.US,D,20220302,000000,24.2,24.27,24.0841,24.225,22226,0
+GTR.US,D,20220303,000000,24.19,24.19,24.0464,24.1,53869,0
+GTR.US,D,20220304,000000,23.88,23.97,23.845,23.94,34074,0
+GTR.US,D,20220307,000000,23.75,23.78,23.5485,23.5499,41306,0
+GTR.US,D,20220308,000000,23.49,23.71,23.4769,23.53,14745,0
+GTR.US,D,20220309,000000,23.73,23.73,23.73,23.73,114,0
+GTR.US,D,20220310,000000,23.73,23.82,23.73,23.7779,523,0
+GTR.US,D,20220311,000000,23.7581,23.7581,23.58,23.6016,41752,0
+GTR.US,D,20220314,000000,23.65,23.72,23.4467,23.505,26172,0
+GTR.US,D,20220315,000000,23.615,23.76,23.54,23.7244,40437,0
+GTR.US,D,20220316,000000,23.985,24.17,23.9584,24.1223,31501,0
+GTR.US,D,20220317,000000,24.1693,24.2617,24.115,24.2617,5548,0
+GTR.US,D,20220318,000000,24.26,24.455,24.26,24.455,8060,0
+GTR.US,D,20220321,000000,24.405,24.41,24.3441,24.3635,1962,0
+GTR.US,D,20220322,000000,24.5657,24.636,24.519,24.5431,28538,0
+GTR.US,D,20220323,000000,24.5,24.53,24.38,24.38,3573,0
+GTR.US,D,20220324,000000,24.41,24.56,24.4,24.5096,8609,0
+GTR.US,D,20220325,000000,24.5205,24.59,24.455,24.5386,14453,0
+GTR.US,D,20220328,000000,24.4899,24.5966,24.4899,24.5966,508,0
+GTR.US,D,20220329,000000,24.7899,24.8999,24.78,24.8652,16926,0
+GTR.US,D,20220330,000000,24.835,24.89,24.8,24.8,8369,0
+GTR.US,D,20220331,000000,24.73,24.74,24.55,24.55,60693,0
+GTR.US,D,20220404,000000,24.74,24.74,24.7322,24.7322,110,0
+GTR.US,D,20220405,000000,24.69,24.69,24.5018,24.5018,496,0
+GTR.US,D,20220406,000000,24.2974,24.3668,24.2974,24.3668,8855,0
+GTR.US,D,20220407,000000,24.2521,24.41,24.18,24.37,22832,0
+GTR.US,D,20220408,000000,24.4199,24.4199,24.312,24.312,27150,0
+GTR.US,D,20220411,000000,24.17,24.17,24.1122,24.1122,2826,0
+GTR.US,D,20220412,000000,24.259,24.259,24.04,24.0422,2018,0
+GTR.US,D,20220413,000000,24.161,24.24,24.16,24.2248,3888,0
+GTR.US,D,20220414,000000,24.12,24.12,24.07,24.07,605,0
+GTR.US,D,20220418,000000,24.0799,24.0799,23.9965,23.9965,196,0
+GTR.US,D,20220419,000000,24.0942,24.2,24.0942,24.1923,4581,0
+GTR.US,D,20220420,000000,24.26,24.2899,24.2188,24.225,4294,0
+GTR.US,D,20220421,000000,24.31,24.32,23.98,23.9841,11133,0
+GTR.US,D,20220422,000000,23.9799,23.9799,23.68,23.68,35999,0
+GTR.US,D,20220425,000000,23.559,23.6575,23.4303,23.6575,7972,0
+GTR.US,D,20220426,000000,23.57,23.58,23.32,23.32,9686,0
+GTR.US,D,20220427,000000,23.33,23.505,23.28,23.3159,8873,0
+GTR.US,D,20220428,000000,23.29,23.65,23.29,23.57,9735,0
+GTR.US,D,20220429,000000,23.51,23.51,23.24,23.26,15435,0
+GTR.US,D,20220502,000000,23.31,23.31,23.06,23.24,1924,0
+GTR.US,D,20220503,000000,23.305,23.32,23.3,23.3008,423,0
+GTR.US,D,20220504,000000,23.2599,23.615,23.2,23.615,29889,0
+GTR.US,D,20220505,000000,23.13,23.18,23.1267,23.1267,554,0
+GTR.US,D,20220506,000000,23.08,23.12,22.98,23.03,20216,0
+GTR.US,D,20220509,000000,22.84,22.86,22.6181,22.6181,5702,0
+GTR.US,D,20220510,000000,22.655,22.705,22.535,22.6333,20451,0
+GTR.US,D,20220511,000000,22.7389,22.7389,22.435,22.435,18174,0
+GTR.US,D,20220512,000000,22.4001,22.495,22.3311,22.4234,13520,0
+GTR.US,D,20220513,000000,22.69,22.74,22.68,22.7103,2373,0
+GTR.US,D,20220516,000000,22.69,22.73,22.639,22.6695,18242,0
+GTR.US,D,20220517,000000,22.806,22.9,22.806,22.9,641,0
+GTR.US,D,20220518,000000,22.78,22.78,22.4981,22.505,6076,0
+GTR.US,D,20220519,000000,22.53,22.61,22.4801,22.505,58302,0
+GTR.US,D,20220520,000000,22.54,22.54,22.36,22.4621,5827,0
+GTR.US,D,20220523,000000,22.6299,22.73,22.56,22.6759,12650,0
+GTR.US,D,20220524,000000,22.52,22.56,22.43,22.5547,10330,0
+GTR.US,D,20220525,000000,22.564,22.655,22.564,22.655,309,0
+GTR.US,D,20220526,000000,22.7623,22.92,22.7623,22.905,17204,0
+GTR.US,D,20220527,000000,23.045,23.19,23.0138,23.1889,32218,0
+GTR.US,D,20220531,000000,23.2599,23.27,23.22,23.23,16301,0
+GTR.US,D,20220601,000000,23.23,23.23,23.0481,23.1,18803,0
+GTR.US,D,20220602,000000,23.0533,23.3154,23.0533,23.3154,11555,0
+GTR.US,D,20220603,000000,23.175,23.175,23.1116,23.115,4519,0
+GTR.US,D,20220606,000000,23.25,23.31,23.15,23.164,4287,0
+GTR.US,D,20220607,000000,23.05,23.2749,23.05,23.2749,29362,0
+GTR.US,D,20220608,000000,23.15,23.19,23.08,23.1,18857,0
+GTR.US,D,20220609,000000,22.98,22.98,22.82,22.82,1335,0
+GTR.US,D,20220610,000000,22.6,22.61,22.48,22.4869,18389,0
+GTR.US,D,20220613,000000,22.2,22.2199,22.12,22.12,11388,0
+GTR.US,D,20220614,000000,22.13,22.13,22,22.0485,7209,0
+GTR.US,D,20220615,000000,22.1799,22.475,21.45,22.02,20366,0
+GTR.US,D,20220616,000000,21.81,21.81,21.6876,21.7005,29208,0
+GTR.US,D,20220617,000000,21.75,21.81,21.6521,21.725,49397,0
+GTR.US,D,20220621,000000,24.19,24.19,21.83,21.9,33013,0
+GTR.US,D,20220622,000000,21.8,21.9299,21.8,21.835,27071,0
+GTR.US,D,20220623,000000,21.8,21.89,21.7579,21.89,729,0
+GTR.US,D,20220624,000000,22.11,22.1716,22.061,22.1716,9183,0
+GTR.US,D,20220627,000000,22.14,22.2,22.1,22.135,20138,0
+GTR.US,D,20220628,000000,22.25,22.25,21.99,21.99,9459,0
+GTR.US,D,20220629,000000,22.01,22.01,21.925,21.925,9828,0
+GTR.US,D,20220630,000000,21.78,21.92,21.78,21.8603,20252,0
+GTR.US,D,20220701,000000,21.84,21.94,21.84,21.925,53467,0
+GTR.US,D,20220705,000000,21.74,21.92,21.7,21.89,42693,0
+GTR.US,D,20220706,000000,21.86,21.89,21.83,21.87,815,0
+GTR.US,D,20220707,000000,22,22.07,22,22.0598,643,0
+GTR.US,D,20220708,000000,22.07,22.07,22,22.035,553,0
+GTR.US,D,20220711,000000,21.95,21.96,21.87,21.87,3929,0
+GTR.US,D,20220712,000000,21.84,21.8537,21.815,21.815,24248,0
+GTR.US,D,20220713,000000,21.8,21.8,21.79,21.8,1937,0
+GTR.US,D,20220714,000000,21.68,21.7399,21.63,21.7277,41148,0
+GTR.US,D,20220715,000000,21.77,21.86,21.77,21.8362,28934,0
+GTR.US,D,20220718,000000,21.92,21.92,21.821,21.821,6221,0
+GTR.US,D,20220719,000000,21.89,22.1,21.89,22.1,12658,0
+GTR.US,D,20220720,000000,22.1399,22.21,22,22.1683,62605,0
+GTR.US,D,20220721,000000,22.09,22.24,22.09,22.24,9431,0
+GTR.US,D,20220722,000000,22.2499,22.27,22.0501,22.12,14993,0
+GTR.US,D,20220725,000000,22.112,22.2,22.112,22.1374,9792,0
+GTR.US,D,20220726,000000,22.13,22.13,22.0497,22.0497,481,0
+GTR.US,D,20220727,000000,22.18,22.33,22.09,22.33,7720,0
+GTR.US,D,20220728,000000,22.2,22.45,22.2,22.45,8673,0
+GTR.US,D,20220729,000000,22.595,22.595,22.595,22.595,150,0
+GTR.US,D,20220801,000000,22.5,22.62,22.5,22.6,7391,0
+GTR.US,D,20220802,000000,22.53,22.58,22.5,22.5118,61125,0
+GTR.US,D,20220803,000000,22.5799,22.69,22.5068,22.66,7763,0
+GTR.US,D,20220804,000000,22.611,22.7,22.6101,22.655,7534,0
+GTR.US,D,20220805,000000,22.66,22.68,22.57,22.64,7653,0
+GTR.US,D,20220808,000000,22.7899,22.82,22.63,22.67,67980,0
+GTR.US,D,20220809,000000,22.61,22.61,22.555,22.56,1627,0
+GTR.US,D,20220810,000000,22.84,22.865,22.83,22.865,5436,0
+GTR.US,D,20220811,000000,22.9845,23.07,22.9016,22.9016,22765,0
+GTR.US,D,20220812,000000,23.064,23.16,23.064,23.1104,1606,0
+GTR.US,D,20220815,000000,23.0561,23.1599,23.0561,23.15,6103,0
+GTR.US,D,20220816,000000,23.08,23.155,23.0788,23.155,14764,0
+GTR.US,D,20220817,000000,23.05,23.05,23.05,23.05,14,0
+GTR.US,D,20220818,000000,23.08,23.08,22.99,23.07,7732,0
+GTR.US,D,20220819,000000,22.9,22.91,22.84,22.84,3138,0
+GTR.US,D,20220822,000000,22.645,22.645,22.5,22.545,13050,0
+GTR.US,D,20220823,000000,22.57,22.63,22.51,22.54,1156,0
+GTR.US,D,20220824,000000,22.58,22.6001,22.53,22.54,11459,0
+GTR.US,D,20220825,000000,22.5989,22.7,22.5989,22.66,1508,0
+GTR.US,D,20220826,000000,22.401,22.4382,22.375,22.38,8085,0
+GTR.US,D,20220829,000000,22.2388,22.2597,22.21,22.2597,1080,0
+GTR.US,D,20220830,000000,22.14,22.15,22.1,22.1243,4182,0
+GTR.US,D,20220831,000000,22.21,22.21,22.0418,22.05,1163,0
+GTR.US,D,20220901,000000,21.8701,22.01,21.8701,22.01,4303,0
+GTR.US,D,20220902,000000,22.05,22.0629,21.865,21.865,7995,0
+GTR.US,D,20220906,000000,21.89,21.89,21.8088,21.8088,883,0
+GTR.US,D,20220907,000000,21.835,21.97,21.7884,21.97,11106,0
+GTR.US,D,20220908,000000,21.97,22.02,21.96,22.01,11104,0
+GTR.US,D,20220909,000000,22.1901,22.2251,22.1901,22.2251,190,0
+GTR.US,D,20220912,000000,22.3899,22.3899,22.29,22.3668,6787,0
+GTR.US,D,20220913,000000,22.1,22.11,21.9004,21.9004,10645,0
+GTR.US,D,20220914,000000,21.9163,21.9163,21.9157,21.9157,100,0
+GTR.US,D,20220915,000000,21.97,21.97,21.82,21.82,1778,0
+GTR.US,D,20220916,000000,21.7149,21.73,21.7,21.7299,6940,0
+GTR.US,D,20220919,000000,21.73,21.9,21.73,21.76,6224,0
+GTR.US,D,20220920,000000,21.6569,21.72,21.61,21.665,3580,0
+GTR.US,D,20220921,000000,21.74,21.81,21.53,21.5618,29518,0
+GTR.US,D,20220922,000000,21.48,21.488,21.4328,21.4328,4847,0
+GTR.US,D,20220923,000000,21.2962,21.3017,21.26,21.3017,1581,0
+GTR.US,D,20220926,000000,21.31,21.31,21.25,21.264,38000,0
+GTR.US,D,20220927,000000,21.27,21.3,21.253,21.253,7347,0
+GTR.US,D,20220928,000000,21.35,21.41,21.35,21.3784,927,0
+GTR.US,D,20220929,000000,21.28,21.28,21.23,21.27,7210,0
+GTR.US,D,20220930,000000,21.28,21.2801,21.2,21.2,7798,0
+GTR.US,D,20221003,000000,21.17,21.31,21.16,21.26,16634,0
+GTR.US,D,20221004,000000,21.44,21.52,21.44,21.49,9728,0
+GTR.US,D,20221005,000000,21.42,21.49,21.3794,21.49,6805,0
+GTR.US,D,20221006,000000,21.45,21.452,21.42,21.435,23844,0
+GTR.US,D,20221007,000000,21.306,21.38,21.23,21.245,5903,0
+GTR.US,D,20221010,000000,21.2101,21.25,21.2101,21.24,2365,0
+GTR.US,D,20221011,000000,21.23,21.23,21.2,21.2,4700,0
+GTR.US,D,20221012,000000,21.202,21.3,21.04,21.195,24542,0
+GTR.US,D,20221013,000000,21.155,21.325,21.155,21.325,1009,0
+GTR.US,D,20221014,000000,21.31,21.31,21.19,21.19,3155,0
+GTR.US,D,20221017,000000,21.23,21.33,21.23,21.33,4908,0
+GTR.US,D,20221018,000000,21.4101,21.4101,21.355,21.375,600,0
+GTR.US,D,20221019,000000,21.3173,21.36,21.305,21.305,4157,0
+GTR.US,D,20221020,000000,21.311,21.311,21.255,21.255,270,0
+GTR.US,D,20221021,000000,21.319,21.405,21.319,21.405,830,0
+GTR.US,D,20221024,000000,21.405,21.4799,21.4,21.455,1495,0
+GTR.US,D,20221025,000000,21.54,21.585,21.5242,21.585,3402,0
+GTR.US,D,20221026,000000,21.57,21.6199,21.56,21.56,21324,0
+GTR.US,D,20221027,000000,21.5,21.5,21.5,21.5,189,0
+GTR.US,D,20221028,000000,21.5101,21.67,21.5101,21.67,1091,0
+GTR.US,D,20221031,000000,21.63,21.65,21.6023,21.63,12448,0
+GTR.US,D,20221101,000000,21.61,21.61,21.6,21.6,203,0
+GTR.US,D,20221102,000000,21.55,21.57,21.3794,21.3794,12899,0
+GTR.US,D,20221103,000000,21.27,21.34,21.27,21.305,1757,0
+GTR.US,D,20221104,000000,21.38,21.465,21.34,21.3759,13842,0
+GTR.US,D,20221107,000000,21.3712,21.44,21.3712,21.44,1265,0
+GTR.US,D,20221108,000000,21.459,21.5599,21.4402,21.48,819,0
+GTR.US,D,20221109,000000,21.4299,21.4299,21.31,21.31,1263,0
+GTR.US,D,20221110,000000,21.6899,21.74,21.61,21.73,2936,0
+GTR.US,D,20221111,000000,21.905,21.928,21.83,21.9,23303,0
+GTR.US,D,20221114,000000,21.81,21.9099,21.7667,21.7667,8349,0
+GTR.US,D,20221115,000000,21.94,21.97,21.7709,21.8564,14278,0
+GTR.US,D,20221116,000000,21.8499,21.8499,21.74,21.74,5291,0
+GTR.US,D,20221117,000000,21.62,21.6899,21.62,21.6736,14079,0
+GTR.US,D,20221118,000000,21.77,21.85,21.64,21.7292,14699,0
+GTR.US,D,20221121,000000,21.65,21.68,21.611,21.6357,4373,0
+GTR.US,D,20221122,000000,21.641,21.76,21.641,21.76,303,0
+GTR.US,D,20221123,000000,21.81,21.895,21.7519,21.83,23980,0
+GTR.US,D,20221125,000000,21.825,21.83,21.825,21.83,1200,0
+GTR.US,D,20221128,000000,21.729,21.73,21.582,21.63,3478,0
+GTR.US,D,20221129,000000,21.6599,21.6599,21.62,21.62,103,0
+GTR.US,D,20221130,000000,21.6599,22,21.55,21.99,66863,0
+GTR.US,D,20221201,000000,21.9891,21.9891,21.9202,21.975,671,0
+GTR.US,D,20221202,000000,21.8901,21.9675,21.8798,21.9675,1592,0
+GTR.US,D,20221205,000000,21.75,21.75,21.685,21.685,1449,0
+GTR.US,D,20221206,000000,21.62,21.62,21.525,21.525,11745,0
+GTR.US,D,20221207,000000,21.541,21.61,21.54,21.54,4725,0
+GTR.US,D,20221208,000000,21.64,21.645,21.5983,21.5983,2805,0
+GTR.US,D,20221209,000000,21.5676,21.64,21.53,21.53,1128,0
+GTR.US,D,20221212,000000,21.55,21.66,21.55,21.66,14124,0
+GTR.US,D,20221213,000000,21.99,21.99,21.66,21.7454,12262,0
+GTR.US,D,20221214,000000,21.8,21.83,21.55,21.6731,7530,0
+GTR.US,D,20221215,000000,21.43,21.43,21.31,21.3637,1675,0
+GTR.US,D,20221216,000000,21.326,21.3284,21.12,21.2752,15098,0
+GTR.US,D,20221219,000000,21.2,21.21,21.165,21.18,3737,0
+GTR.US,D,20221220,000000,21.21,21.21,21.1873,21.19,467,0
+GTR.US,D,20221221,000000,21.32,21.34,21.27,21.27,2476,0
+GTR.US,D,20221222,000000,21.121,21.145,21.05,21.145,28316,0
+GTR.US,D,20221223,000000,21.09,21.13,21.08,21.13,4618,0
+GTR.US,D,20221227,000000,21.2099,21.21,21.1101,21.17,6424,0
+GTR.US,D,20221228,000000,21.11,21.1101,20.94,20.99,20128,0
+GTR.US,D,20221229,000000,21.129,21.129,21.12,21.125,601,0
+GTR.US,D,20221230,000000,21.04,21.125,20.99,21.0346,10036,0
+GTR.US,D,20230103,000000,21.105,21.105,21.005,21.06,1920,0
+GTR.US,D,20230104,000000,21.11,21.15,21.075,21.1106,18858,0
+GTR.US,D,20230105,000000,21.0028,21.06,20.9801,21.02,7575,0
+GTR.US,D,20230106,000000,21.1399,21.17,21.1399,21.17,101,0
+GTR.US,D,20230109,000000,21.27,21.27,21.19,21.19,1530,0
+GTR.US,D,20230110,000000,21.15,21.32,21.1402,21.2356,20924,0
+GTR.US,D,20230111,000000,21.32,21.42,21.32,21.3713,8209,0
+GTR.US,D,20230112,000000,21.3778,21.519,21.3778,21.46,1824,0
+GTR.US,D,20230113,000000,21.4578,21.55,21.4458,21.55,1212,0
+GTR.US,D,20230117,000000,21.59,21.65,21.47,21.5107,34005,0
+GTR.US,D,20230118,000000,21.669,21.68,21.325,21.33,13399,0
+GTR.US,D,20230119,000000,21.25,21.25,21.11,21.11,2437,0
+GTR.US,D,20230120,000000,21.2,21.38,21.2,21.345,18795,0
+GTR.US,D,20230123,000000,21.46,21.52,21.4496,21.4496,3006,0
+GTR.US,D,20230124,000000,21.5612,21.5612,21.45,21.45,1214,0
+GTR.US,D,20230125,000000,21.36,21.48,21.33,21.472,39961,0
+GTR.US,D,20230126,000000,21.519,21.61,21.519,21.5716,4521,0
+GTR.US,D,20230127,000000,21.5584,21.605,21.5584,21.605,700,0
+GTR.US,D,20230130,000000,21.4978,21.5299,21.42,21.42,17114,0
+GTR.US,D,20230131,000000,21.5599,21.64,21.5599,21.64,9583,0
+GTR.US,D,20230201,000000,21.735,21.735,21.735,21.735,1,0
+GTR.US,D,20230202,000000,21.8199,21.8799,21.7599,21.8263,17411,0
+GTR.US,D,20230203,000000,21.815,21.87,21.72,21.73,7639,0
+GTR.US,D,20230206,000000,21.66,21.66,21.61,21.62,3552,0
+GTR.US,D,20230207,000000,21.6129,21.78,21.612,21.755,28180,0
+GTR.US,D,20230208,000000,21.729,21.73,21.6161,21.6161,21958,0
+GTR.US,D,20230209,000000,21.65,21.6522,21.5509,21.5509,47806,0
+GTR.US,D,20230210,000000,21.51,21.604,21.48,21.55,11380,0
+GTR.US,D,20230213,000000,21.6373,21.69,21.63,21.665,2805,0
+GTR.US,D,20230214,000000,21.57,21.6948,21.57,21.6948,761,0
+GTR.US,D,20230215,000000,21.6,21.738,21.6,21.6904,2865,0
+GTR.US,D,20230216,000000,21.599,21.6695,21.598,21.61,6087,0
+GTR.US,D,20230217,000000,21.6084,21.6084,21.565,21.565,100,0
+GTR.US,D,20230221,000000,21.4656,21.4656,21.32,21.32,14479,0
+GTR.US,D,20230222,000000,21.36,21.36,21.3151,21.3151,612,0
+GTR.US,D,20230223,000000,21.39,21.4401,21.32,21.395,9968,0
+GTR.US,D,20230224,000000,21.23,21.2449,21.229,21.2449,10279,0
+GTR.US,D,20230227,000000,21.3001,21.3918,21.3001,21.33,13495,0
+GTR.US,D,20230228,000000,21.29,21.3,21.25,21.2741,3298,0
+GTR.US,D,20230301,000000,21.3177,21.34,21.24,21.275,2653,0
+GTR.US,D,20230302,000000,21.3239,21.3239,21.3239,21.3239,1,0
+GTR.US,D,20230303,000000,21.4011,21.545,21.4011,21.505,1530,0
+GTR.US,D,20230306,000000,21.545,21.58,21.4801,21.4801,3756,0
+GTR.US,D,20230307,000000,21.429,21.43,21.295,21.295,5096,0
+GTR.US,D,20230308,000000,21.3008,21.35,21.23,21.3198,2012,0
+GTR.US,D,20230309,000000,21.36,21.36,21.0735,21.0735,2601,0
+GTR.US,D,20230310,000000,20.96,21.0297,20.87,20.87,8601,0
+GTR.US,D,20230313,000000,20.7571,20.91,20.7571,20.79,4301,0
+GTR.US,D,20230314,000000,20.9992,21.01,20.87,20.943,8617,0
+GTR.US,D,20230315,000000,20.67,20.775,20.58,20.75,20224,0
+GTR.US,D,20230316,000000,20.749,21.01,20.749,21.01,8844,0
+GTR.US,D,20230317,000000,20.945,20.945,20.83,20.8354,1100,0
+GTR.US,D,20230320,000000,20.96,21.005,20.955,20.955,2338,0
+GTR.US,D,20230321,000000,21.1282,21.19,21.1282,21.16,629,0
+GTR.US,D,20230322,000000,21.15,21.17,20.94,20.9934,1109,0
+GTR.US,D,20230323,000000,21.09,21.11,20.94,20.9934,1289,0
+GTR.US,D,20230324,000000,21.029,21.03,20.9701,21.0093,1431,0
+GTR.US,D,20230327,000000,21.1422,21.15,21.041,21.13,5791,0
+GTR.US,D,20230328,000000,21.105,21.105,21.105,21.105,2,0
+GTR.US,D,20230329,000000,21.2251,21.29,21.19,21.29,1862,0
+GTR.US,D,20230330,000000,21.3899,21.43,21.25,21.33,18228,0
+GTR.US,D,20230331,000000,21.4498,21.4899,21.449,21.48,7000,0
+GTR.US,D,20230403,000000,21.535,21.59,21.47,21.555,21713,0
+GTR.US,D,20230404,000000,21.4499,21.48,21.4,21.4409,2385,0
+GTR.US,D,20230405,000000,21.38,21.41,21.331,21.375,840,0
+GTR.US,D,20230406,000000,21.37,21.443,21.37,21.4,26659,0
+GTR.US,D,20230410,000000,21.42,21.4624,21.395,21.4624,354,0
+GTR.US,D,20230411,000000,21.5499,21.58,21.537,21.537,11304,0
+GTR.US,D,20230412,000000,21.5001,21.53,21.4774,21.4774,1123,0
+GTR.US,D,20230413,000000,21.592,21.655,21.592,21.655,800,0
+GTR.US,D,20230414,000000,21.74,21.74,21.53,21.6005,2206,0
+GTR.US,D,20230417,000000,21.62,21.6706,21.62,21.6706,3347,0
+GTR.US,D,20230418,000000,21.675,21.7,21.64,21.7,64871,0
+GTR.US,D,20230419,000000,21.63,21.675,21.63,21.675,130,0
+GTR.US,D,20230420,000000,21.62,21.663,21.56,21.62,22118,0
+GTR.US,D,20230421,000000,21.58,21.63,21.56,21.63,953,0
+GTR.US,D,20230424,000000,21.59,21.6463,21.57,21.6463,11040,0
+GTR.US,D,20230425,000000,21.5,21.5,21.4064,21.4064,1922,0
+GTR.US,D,20230426,000000,21.4627,21.4627,21.375,21.375,360,0
+GTR.US,D,20230427,000000,21.49,21.575,21.49,21.575,2600,0
+GTR.US,D,20230428,000000,21.655,21.655,21.655,21.655,51,0
+GTR.US,D,20230501,000000,21.7299,21.7299,21.641,21.6745,5785,0
+GTR.US,D,20230502,000000,21.37,21.5199,21.37,21.4739,4442,0
+GTR.US,D,20230503,000000,21.5201,21.5201,21.445,21.445,200,0
+GTR.US,D,20230504,000000,21.3401,21.36,21.3101,21.355,4844,0
+GTR.US,D,20230505,000000,21.4901,21.6058,21.4901,21.6058,4900,0
+GTR.US,D,20230508,000000,21.6201,21.64,21.57,21.64,4382,0
+GTR.US,D,20230509,000000,21.55,21.62,21.54,21.57,4749,0
+GTR.US,D,20230510,000000,21.57,21.62,21.57,21.6,23912,0
+GTR.US,D,20230511,000000,21.4657,21.545,21.4657,21.545,1055,0
+GTR.US,D,20230512,000000,21.54,21.58,21.505,21.505,637,0
+GTR.US,D,20230515,000000,21.57,21.69,21.57,21.62,3910,0
+GTR.US,D,20230516,000000,21.5337,21.54,21.51,21.5146,6585,0
+GTR.US,D,20230517,000000,21.5899,21.73,21.5899,21.6786,13821,0
+GTR.US,D,20230518,000000,21.68,21.745,21.59,21.745,9103,0
+GTR.US,D,20230519,000000,21.7914,21.7914,21.69,21.735,2932,0
+GTR.US,D,20230522,000000,21.795,21.795,21.795,21.795,1,0
+GTR.US,D,20230523,000000,21.781,21.81,21.62,21.62,6643,0
+GTR.US,D,20230524,000000,21.498,21.498,21.46,21.48,13915,0
+GTR.US,D,20230525,000000,21.52,21.5399,21.46,21.51,2671,0
+GTR.US,D,20230526,000000,21.7,21.7,21.7,21.7,1,0
+GTR.US,D,20230530,000000,21.79,21.79,21.62,21.65,1581,0
+GTR.US,D,20230531,000000,21.55,21.55,21.481,21.5,2244,0
+GTR.US,D,20230601,000000,21.6992,21.75,21.67,21.67,7724,0
+GTR.US,D,20230602,000000,21.85,22.025,21.85,21.93,1706,0
+GTR.US,D,20230605,000000,21.95,21.95,21.85,21.85,10142,0
+GTR.US,D,20230606,000000,22.019,22.03,22.019,22.03,2684,0
+GTR.US,D,20230607,000000,22.06,22.08,22.04,22.04,1512,0
+GTR.US,D,20230608,000000,22.01,22.14,22.01,22.1,703,0
+GTR.US,D,20230609,000000,22.11,22.14,22.06,22.06,31203,0
+GTR.US,D,20230612,000000,22.1431,22.17,22.13,22.15,4184,0
+GTR.US,D,20230613,000000,22.29,22.345,22.28,22.28,1959,0
+GTR.US,D,20230614,000000,22.3459,22.3459,22.27,22.27,668,0
+GTR.US,D,20230615,000000,22.469,22.47,22.41,22.41,2125,0
+GTR.US,D,20230616,000000,22.61,22.61,22.36,22.36,1005,0
+GTR.US,D,20230620,000000,22.26,22.365,22.18,22.24,17792,0
+GTR.US,D,20230621,000000,22.22,22.22,22.22,22.22,147,0
+GTR.US,D,20230622,000000,22.19,22.19,22.19,22.19,1,0
+GTR.US,D,20230623,000000,22.0003,22.07,22.0002,22.0597,4309,0
+GTR.US,D,20230626,000000,22.01,22.01,22.01,22.01,2,0
+GTR.US,D,20230627,000000,22.215,22.215,22.215,22.215,10,0
+GTR.US,D,20230628,000000,22.2162,22.2162,22.2162,22.2162,334,0
+GTR.US,D,20230629,000000,22.2,22.31,22.2,22.24,7629,0
+GTR.US,D,20230630,000000,22.439,22.44,22.439,22.44,155,0
+GTR.US,D,20230703,000000,22.48,22.51,22.42,22.42,8211,0
+GTR.US,D,20230705,000000,22.379,22.379,22.3101,22.34,1369,0
+GTR.US,D,20230706,000000,22.1,22.14,22.1,22.1,252,0
+GTR.US,D,20230707,000000,22.131,22.26,22.13,22.17,1032,0
+GTR.US,D,20230710,000000,22.27,22.32,22.2401,22.25,9479,0
+GTR.US,D,20230711,000000,22.345,22.37,22.345,22.37,539,0
+GTR.US,D,20230712,000000,22.61,22.67,22.555,22.57,8524,0
+GTR.US,D,20230713,000000,22.67,22.7,22.66,22.7,6401,0
+GTR.US,D,20230714,000000,22.685,22.685,22.65,22.65,3477,0
+GTR.US,D,20230717,000000,22.6999,22.72,22.69,22.72,1102,0
+GTR.US,D,20230718,000000,22.81,22.81,22.76,22.77,1070,0
+GTR.US,D,20230719,000000,22.84,22.85,22.765,22.8196,4433,0
+GTR.US,D,20230720,000000,22.7585,22.7585,22.7,22.735,500,0
+GTR.US,D,20230721,000000,22.778,22.8,22.71,22.71,1270,0
+GTR.US,D,20230724,000000,22.7721,22.7849,22.75,22.76,1446,0
+GTR.US,D,20230725,000000,22.85,22.88,22.8,22.825,1700,0
+GTR.US,D,20230726,000000,22.87,22.87,22.845,22.86,413,0
+GTR.US,D,20230727,000000,22.7966,22.7966,22.7492,22.7492,808,0
+GTR.US,D,20230728,000000,22.96,22.96,22.89,22.935,871,0
+GTR.US,D,20230731,000000,22.9576,22.9576,22.9576,22.9576,1,0
+GTR.US,D,20230801,000000,22.88,22.89,22.88,22.88,1701,0
+GTR.US,D,20230802,000000,22.74,22.74,22.645,22.645,11675,0
+GTR.US,D,20230803,000000,22.62,22.62,22.62,22.62,80,0
+GTR.US,D,20230804,000000,22.685,22.69,22.6149,22.6149,992,0
+GTR.US,D,20230807,000000,22.6686,22.69,22.6686,22.68,361,0
+GTR.US,D,20230808,000000,22.4601,22.6,22.4601,22.6,391,0
+GTR.US,D,20230809,000000,22.64,22.64,22.565,22.565,1759,0
+GTR.US,D,20230810,000000,22.6688,22.77,22.54,22.54,2443,0
+GTR.US,D,20230811,000000,22.55,22.57,22.4601,22.5,6374,0
+GTR.US,D,20230814,000000,22.4931,22.4931,22.4931,22.4931,10,0
+GTR.US,D,20230815,000000,22.3435,22.3435,22.28,22.3242,6819,0
+GTR.US,D,20230816,000000,22.369,22.37,22.2,22.2,3516,0
+GTR.US,D,20230817,000000,22.2199,22.23,22.0895,22.0895,5731,0
+GTR.US,D,20230818,000000,22.07,22.1,22.04,22.0871,8011,0
+GTR.US,D,20230821,000000,22.07,22.19,22.07,22.15,5028,0
+GTR.US,D,20230822,000000,22.11,22.13,22.103,22.12,12048,0
+GTR.US,D,20230823,000000,22.22,22.31,22.2013,22.27,3946,0
+GTR.US,D,20230824,000000,22.271,22.271,22.094,22.094,2948,0
+GTR.US,D,20230825,000000,22.04,22.24,22.04,22.18,6624,0
+GTR.US,D,20230828,000000,22.299,22.37,22.2775,22.34,6295,0
+GTR.US,D,20230829,000000,22.44,22.56,22.415,22.55,3951,0
+GTR.US,D,20230830,000000,22.5031,22.59,22.5031,22.58,3487,0
+GTR.US,D,20230831,000000,22.56,22.56,22.52,22.52,1840,0
+GTR.US,D,20230901,000000,22.5999,22.61,22.56,22.61,1969,0
+GTR.US,D,20230905,000000,22.48,22.5,22.45,22.45,3433,0
+GTR.US,D,20230906,000000,22.34,22.34,22.34,22.34,119,0
+GTR.US,D,20230907,000000,22.19,22.29,22.19,22.29,8943,0
+GTR.US,D,20230908,000000,22.32,22.39,22.23,22.29,6840,0
+GTR.US,D,20230911,000000,22.32,22.3499,22.31,22.3416,6205,0
+GTR.US,D,20230912,000000,22.32,22.355,22.28,22.325,2748,0
+GTR.US,D,20230913,000000,22.3,22.3,22.2809,22.2809,1010,0
+GTR.US,D,20230914,000000,22.4,22.46,22.4,22.46,556,0
+GTR.US,D,20230915,000000,22.29,22.36,22.29,22.36,474,0
+GTR.US,D,20230918,000000,22.295,22.32,22.295,22.32,362,0
+GTR.US,D,20230919,000000,22.2199,22.29,22.2095,22.29,1842,0
+GTR.US,D,20230920,000000,22.3,22.34,22.1434,22.1434,2257,0
+GTR.US,D,20230921,000000,21.9299,21.9318,21.8967,21.8967,5451,0
+GTR.US,D,20230922,000000,21.9062,21.935,21.8468,21.8468,1218,0
+GTR.US,D,20230925,000000,21.41,21.55,21.41,21.55,1079,0
+GTR.US,D,20230926,000000,21.4109,21.4109,21.3181,21.3181,506,0
+GTR.US,D,20230927,000000,21.44,21.44,21.25,21.36,1863,0
+GTR.US,D,20230928,000000,21.36,21.47,21.36,21.4605,1853,0
+GTR.US,D,20230929,000000,21.635,21.72,21.42,21.46,2385,0
+GTR.US,D,20231002,000000,21.42,21.43,21.2,21.28,4978,0
+GTR.US,D,20231003,000000,21.13,21.13,21.05,21.05,512,0
+GTR.US,D,20231004,000000,21.064,21.16,21.03,21.1389,3274,0
+GTR.US,D,20231005,000000,21.07,21.18,21.07,21.1541,4064,0
+GTR.US,D,20231006,000000,21.06,21.36,21.06,21.36,304,0
+GTR.US,D,20231009,000000,21.26,21.4,21.24,21.4,14321,0
+GTR.US,D,20231010,000000,21.55,21.585,21.55,21.585,6762,0
+GTR.US,D,20231011,000000,21.56,21.625,21.54,21.625,22765,0
+GTR.US,D,20231012,000000,21.54,21.54,21.37,21.49,7578,0
+GTR.US,D,20231013,000000,21.34,21.3527,21.34,21.3527,1967,0
+GTR.US,D,20231016,000000,21.5422,21.5422,21.5422,21.5422,6,0
+GTR.US,D,20231017,000000,21.4359,21.5555,21.4359,21.5555,10264,0
+GTR.US,D,20231018,000000,21.27,21.3,21.23,21.3,4625,0
+GTR.US,D,20231019,000000,21.3399,21.3399,21.1441,21.1441,786,0
+GTR.US,D,20231020,000000,20.9347,20.9347,20.9347,20.9347,6,0
+GTR.US,D,20231023,000000,20.92,20.96,20.88,20.88,499,0
+GTR.US,D,20231024,000000,20.9315,21.01,20.9315,21.01,238,0
+GTR.US,D,20231025,000000,20.85,20.85,20.76,20.8,7802,0
+GTR.US,D,20231026,000000,20.74,20.74,20.62,20.629,2676,0
+GTR.US,D,20231027,000000,20.53,20.53,20.5218,20.5218,796,0
+GTR.US,D,20231030,000000,20.75,20.76,20.62,20.7146,1185,0
+GTR.US,D,20231031,000000,20.68,20.8,20.68,20.8,9964,0
+GTR.US,D,20231101,000000,20.7801,20.9554,20.7801,20.9554,2350,0
+GTR.US,D,20231102,000000,21.1991,21.3,21.19,21.3,22064,0
+GTR.US,D,20231103,000000,21.55,21.65,21.55,21.62,7327,0
+GTR.US,D,20231106,000000,21.5444,21.5444,21.5444,21.5444,1,0
+GTR.US,D,20231107,000000,21.5294,21.5294,21.5294,21.5294,68,0
+GTR.US,D,20231108,000000,21.45,21.49,21.43,21.49,2996,0
+GTR.US,D,20231109,000000,21.49,21.55,21.37,21.46,4553,0
+GTR.US,D,20231110,000000,21.49,21.61,21.49,21.53,2774,0
+GTR.US,D,20231113,000000,21.52,21.62,21.52,21.57,8865,0
+GTR.US,D,20231114,000000,22.01,22.12,21.87,22.09,12862,0
+GTR.US,D,20231115,000000,22.17,22.17,22.06,22.06,6819,0
+GTR.US,D,20231116,000000,22.0473,22.06,21.98,22.0194,4295,0
+GTR.US,D,20231117,000000,22.12,22.18,22.11,22.18,9199,0
+GTR.US,D,20231120,000000,22.18,22.2785,22.18,22.26,523,0
+GTR.US,D,20231121,000000,22.13,22.29,22.12,22.29,19568,0
+GTR.US,D,20231122,000000,22.21,22.2309,22.2,22.2309,1896,0
+GTR.US,D,20231124,000000,22.26,22.33,22.25,22.3017,3460,0
+GTR.US,D,20231127,000000,22.4,22.445,22.21,22.3,28624,0
+GTR.US,D,20231128,000000,22.28,22.31,22.28,22.28,6200,0
+GTR.US,D,20231129,000000,22.36,22.36,22.25,22.29,1097,0
+GTR.US,D,20231130,000000,22.3309,22.3309,22.3309,22.3309,3,0
+GTR.US,D,20231201,000000,22.48,22.56,22.48,22.54,39514,0
+GTR.US,D,20231204,000000,22.38,22.48,22.38,22.48,293,0
+GTR.US,D,20231205,000000,22.4104,22.4104,22.4,22.4,150,0
+GTR.US,D,20231206,000000,22.5491,22.5491,22.37,22.37,4256,0
+GTR.US,D,20231207,000000,22.49,22.49,22.49,22.49,125,0
+GTR.US,D,20231208,000000,22.56,22.6,22.49,22.56,8666,0
+GTR.US,D,20231211,000000,22.6191,22.6191,22.6191,22.6191,99,0
+GTR.US,D,20231212,000000,22.6,22.69,22.5701,22.675,4468,0
+GTR.US,D,20231213,000000,22.6645,22.9287,22.6003,22.9287,1786,0
+GTR.US,D,20231214,000000,23.14,23.14,23.0961,23.0961,140,0
+GTR.US,D,20231215,000000,23.05,23.05,23.05,23.05,1273,0
+GTR.US,D,20231218,000000,23.2682,23.29,23.21,23.29,3684,0
+GTR.US,D,20231219,000000,23.14,23.17,23.14,23.17,569,0
+GTR.US,D,20231220,000000,23.12,23.2,22.935,22.935,3551,0
+GTR.US,D,20231221,000000,23.07,23.16,23.03,23.1273,2422,0
+GTR.US,D,20231222,000000,22.89,22.89,22.83,22.83,392,0
+GTR.US,D,20231226,000000,22.92,22.935,22.87,22.935,789,0
+GTR.US,D,20231227,000000,22.95,23.02,22.94,22.974,5045,0
+GTR.US,D,20231228,000000,23.02,23.06,22.98,22.98,2150,0
+GTR.US,D,20231229,000000,23.04,23.05,22.9558,22.97,2638,0
+GTR.US,D,20240102,000000,22.85,22.86,22.85,22.86,1214,0
+GTR.US,D,20240103,000000,22.65,22.7299,22.63,22.64,1300,0
+GTR.US,D,20240104,000000,22.65,22.65,22.61,22.63,891,0
+GTR.US,D,20240105,000000,22.68,22.69,22.61,22.61,1830,0
+GTR.US,D,20240108,000000,22.71,22.84,22.71,22.8,4456,0
+GTR.US,D,20240109,000000,22.74,22.75,22.66,22.66,8527,0
+GTR.US,D,20240110,000000,22.72,22.72,22.7153,22.7153,222,0
+GTR.US,D,20240111,000000,22.69,22.735,22.61,22.7,6416,0
+GTR.US,D,20240112,000000,22.81,22.81,22.76,22.76,802,0
+GTR.US,D,20240116,000000,22.53,22.65,22.53,22.5405,1885,0
+GTR.US,D,20240117,000000,22.425,22.48,22.4206,22.45,1012,0
+GTR.US,D,20240118,000000,22.49,22.53,22.45,22.49,4121,0
+GTR.US,D,20240119,000000,22.49,22.63,22.49,22.63,22871,0
+GTR.US,D,20240122,000000,22.64,22.64,22.63,22.64,5107,0
+GTR.US,D,20240123,000000,22.67,22.69,22.64,22.69,7551,0
+GTR.US,D,20240124,000000,22.815,22.815,22.68,22.72,3188,0
+GTR.US,D,20240125,000000,22.7354,22.7444,22.735,22.7444,417,0
+GTR.US,D,20240126,000000,22.75,22.84,22.75,22.84,440,0
+GTR.US,D,20240129,000000,22.8,22.8949,22.8,22.8949,402,0
+GTR.US,D,20240130,000000,22.8279,22.85,22.8279,22.85,8909,0
+GTR.US,D,20240131,000000,22.83,22.83,22.675,22.675,7208,0
+GTR.US,D,20240201,000000,22.81,22.81,22.7869,22.7869,363,0
+GTR.US,D,20240202,000000,22.82,22.8781,22.82,22.8781,200,0
+GTR.US,D,20240205,000000,22.83,22.83,22.77,22.815,933,0
+GTR.US,D,20240206,000000,22.865,22.865,22.865,22.865,1,0
+GTR.US,D,20240207,000000,22.91,22.9363,22.91,22.9363,310,0
+GTR.US,D,20240208,000000,22.94,22.97,22.9374,22.9374,19012,0
+GTR.US,D,20240209,000000,23.01,23.06,22.93,23.06,10926,0
+GTR.US,D,20240212,000000,23.16,23.16,23.11,23.115,6274,0
+GTR.US,D,20240213,000000,22.84,22.8485,22.8399,22.8485,774,0
+GTR.US,D,20240214,000000,22.985,23.0012,22.985,23.0012,109,0
+GTR.US,D,20240215,000000,23.08,23.155,23.04,23.155,36776,0
+GTR.US,D,20240216,000000,23.1301,23.19,23.13,23.13,18561,0
+GTR.US,D,20240220,000000,23.0897,23.0989,23,23.065,9297,0
+GTR.US,D,20240221,000000,23.05,23.13,22.89,23.085,22091,0
+GTR.US,D,20240222,000000,23.27,23.28,23.25,23.2781,3548,0
+GTR.US,D,20240223,000000,23.28,23.36,23.24,23.31,6882,0
+GTR.US,D,20240226,000000,23.36,23.36,23.285,23.285,806,0
+GTR.US,D,20240227,000000,23.315,23.38,23.315,23.325,1842,0
+GTR.US,D,20240228,000000,23.25,23.3,23.2,23.2445,2500,0
+GTR.US,D,20240229,000000,23.325,23.325,23.22,23.3095,6252,0
+GTR.US,D,20240301,000000,23.35,23.435,23.35,23.435,2247,0
+GTR.US,D,20240304,000000,23.405,23.405,23.405,23.405,1,0
+GTR.US,D,20240305,000000,23.3192,23.325,23.295,23.295,1412,0
+GTR.US,D,20240306,000000,23.4,23.405,23.4,23.405,19446,0
+GTR.US,D,20240307,000000,23.5,23.515,23.44,23.515,3103,0
+GTR.US,D,20240308,000000,23.56,23.58,23.44,23.475,7876,0
+GTR.US,D,20240311,000000,23.405,23.49,23.405,23.435,426,0
+GTR.US,D,20240312,000000,23.475,23.61,23.46,23.555,1420,0
+GTR.US,D,20240313,000000,23.6,23.6,23.6,23.6,21,0
+GTR.US,D,20240314,000000,23.55,23.55,23.4584,23.4584,2152,0
+GTR.US,D,20240315,000000,23.48,23.5,23.425,23.435,1467,0
+GTR.US,D,20240318,000000,23.46,23.54,23.44,23.465,4740,0
+GTR.US,D,20240319,000000,23.425,23.515,23.425,23.515,334,0
+GTR.US,D,20240320,000000,23.51,23.71,23.46,23.6458,13528,0
+GTR.US,D,20240321,000000,23.7,23.71,23.645,23.645,5973,0
+GTR.US,D,20240322,000000,23.49,23.49,23.4485,23.4485,6443,0
+GTR.US,D,20240325,000000,23.45,23.48,23.415,23.415,7154,0
+GTR.US,D,20240326,000000,23.42,23.5,23.415,23.415,2767,0
+GTR.US,D,20240327,000000,23.53,23.58,23.52,23.525,3361,0
+GTR.US,D,20240328,000000,23.55,23.61,23.4904,23.555,2299,0
+GTR.US,D,20240401,000000,23.53,23.53,23.5104,23.5104,140,0
+GTR.US,D,20240402,000000,23.4,23.46,23.4,23.425,13230,0
+GTR.US,D,20240403,000000,23.41,23.43,23.41,23.42,2542,0
+GTR.US,D,20240404,000000,23.48,23.56,23.33,23.33,16869,0
+GTR.US,D,20240405,000000,23.49,23.49,23.41,23.4102,989,0
+GTR.US,D,20240408,000000,23.45,23.51,23.45,23.4589,2256,0
+GTR.US,D,20240409,000000,23.35,23.46,23.32,23.445,9825,0
+GTR.US,D,20240410,000000,23.31,23.34,23.25,23.3094,833,0
+GTR.US,D,20240411,000000,23.3347,23.3794,23.27,23.3794,1036,0
+GTR.US,D,20240412,000000,23.3087,23.43,23.16,23.16,5136,0
+GTR.US,D,20240415,000000,23.05,23.08,23.04,23.04,2059,0
+GTR.US,D,20240416,000000,22.955,23.02,22.955,22.978,1886,0
+GTR.US,D,20240417,000000,23,23,22.9297,22.9297,2996,0
+GTR.US,D,20240418,000000,22.94,22.94,22.88,22.88,5262,0
+GTR.US,D,20240419,000000,22.87,22.89,22.82,22.85,6204,0
+GTR.US,D,20240422,000000,22.96,23.02,22.96,22.9601,549,0
+GTR.US,D,20240423,000000,22.99,23.14,22.99,23.14,285,0
+GTR.US,D,20240424,000000,23.13,23.17,23.13,23.15,765,0
+GTR.US,D,20240425,000000,22.93,23.075,22.93,23.075,6441,0
+GTR.US,D,20240426,000000,23.23,23.27,23.23,23.23,7670,0
+GTR.US,D,20240429,000000,23.31,23.34,23.31,23.34,1728,0
+GTR.US,D,20240430,000000,23.28,23.28,23.0887,23.0887,1778,0
+GTR.US,D,20240501,000000,23.07,23.27,23.02,23.02,9830,0
+GTR.US,D,20240502,000000,23.15,23.211,23.15,23.211,1778,0
+GTR.US,D,20240503,000000,23.41,23.41,23.38,23.38,1500,0
+GTR.US,D,20240506,000000,23.49,23.5069,23.44,23.5,2207,0
+GTR.US,D,20240507,000000,23.54,23.54,23.54,23.54,83,0
+GTR.US,D,20240508,000000,23.56,23.58,23.46,23.53,5087,0
+GTR.US,D,20240509,000000,23.6,23.77,23.56,23.61,5068,0
+GTR.US,D,20240510,000000,23.67,23.67,23.57,23.64,8542,0
+GTR.US,D,20240513,000000,23.63,23.63,23.63,23.63,580,0
+GTR.US,D,20240514,000000,23.74,23.81,23.72,23.7847,22680,0
+GTR.US,D,20240515,000000,23.88,23.88,23.8297,23.86,1835,0
+GTR.US,D,20240516,000000,23.8464,23.8464,23.8464,23.8464,15,0
+GTR.US,D,20240517,000000,23.84,23.9,23.81,23.86,27527,0
+GTR.US,D,20240520,000000,23.94,23.9604,23.87,23.9604,9058,0
+GTR.US,D,20240521,000000,23.92,23.93,23.88,23.92,13140,0
+GTR.US,D,20240522,000000,23.87,23.93,23.79,23.847,6822,0
+GTR.US,D,20240523,000000,23.87,23.87,23.74,23.74,1486,0
+GTR.US,D,20240524,000000,23.85,23.89,23.79,23.86,8610,0
+GTR.US,D,20240528,000000,23.92,23.92,23.8617,23.8617,983,0
+GTR.US,D,20240529,000000,23.7,23.77,23.661,23.71,26426,0
+GTR.US,D,20240530,000000,23.77,23.77,23.68,23.68,213,0
+GTR.US,D,20240531,000000,23.805,24.01,23.56,23.8078,2897,0
+GTR.US,D,20240603,000000,23.83,23.83,23.76,23.8102,26093,0
+GTR.US,D,20240604,000000,23.77,23.88,23.63,23.87,23671,0
+GTR.US,D,20240605,000000,23.8,23.94,23.8,23.87,1050,0
+GTR.US,D,20240606,000000,23.95,23.97,23.9324,23.9324,2407,0
+GTR.US,D,20240607,000000,23.852,23.91,23.85,23.85,1416,0
+GTR.US,D,20240610,000000,23.91,23.93,23.88,23.8816,16389,0
+GTR.US,D,20240611,000000,23.7501,23.8456,23.7501,23.8456,391,0
+GTR.US,D,20240612,000000,24.0658,24.0658,23.9947,23.9947,219,0
+GTR.US,D,20240613,000000,23.96,23.96,23.94,23.94,900,0
+GTR.US,D,20240614,000000,23.85,23.85,23.85,23.85,52,0
+GTR.US,D,20240617,000000,23.88,23.9599,23.81,23.935,12982,0
+GTR.US,D,20240618,000000,23.98,23.98,23.98,23.98,3,0
+GTR.US,D,20240620,000000,24.01,24.0199,23.9578,23.9578,2586,0
+GTR.US,D,20240621,000000,23.9689,23.98,23.87,23.97,10736,0
+GTR.US,D,20240624,000000,23.94,24.06,23.93,23.93,25196,0
+GTR.US,D,20240625,000000,23.77,23.8,23.73,23.8,2262,0
+GTR.US,D,20240626,000000,23.7101,23.79,23.7101,23.775,29790,0
+GTR.US,D,20240627,000000,24.04,24.07,23.67,23.8,11561,0
+GTR.US,D,20240628,000000,23.85,24,23.85,24,668,0
+GTR.US,D,20240701,000000,23.88,23.88,23.79,23.83,38209,0
+GTR.US,D,20240702,000000,23.87,23.87,23.87,23.87,12,0
+GTR.US,D,20240703,000000,23.9308,23.95,23.91,23.94,1861,0
+GTR.US,D,20240705,000000,23.97,23.98,23.9,23.98,3200,0
+GTR.US,D,20240708,000000,24.04,24.04,23.99,23.99,893,0
+GTR.US,D,20240709,000000,24.01,24.03,23.95,24.03,1755,0
+GTR.US,D,20240710,000000,24.06,24.06,24.06,24.06,72,0
+GTR.US,D,20240711,000000,24.17,24.17,24.17,24.17,1,0
+GTR.US,D,20240712,000000,24.282,24.31,24.23,24.2505,16454,0
+GTR.US,D,20240715,000000,24.26,24.26,24.26,24.26,2,0
+GTR.US,D,20240716,000000,24.3,24.35,24.3,24.35,488,0
+GTR.US,D,20240717,000000,24.26,24.26,24.26,24.26,1,0
+GTR.US,D,20240718,000000,24.18,24.18,24.155,24.155,446,0
+GTR.US,D,20240719,000000,24.08,24.08,24.08,24.08,1,0
+GTR.US,D,20240722,000000,24.2,24.24,24.12,24.24,3471,0
+GTR.US,D,20240723,000000,24.23,24.48,24.15,24.48,3682,0
+GTR.US,D,20240724,000000,24.06,24.125,23.99,23.99,3210,0
+GTR.US,D,20240725,000000,23.962,23.962,23.962,23.962,154,0
+GTR.US,D,20240726,000000,24.33,24.36,24.26,24.36,2667,0
+GTR.US,D,20240729,000000,24.05,24.05,24.05,24.05,95,0
+GTR.US,D,20240730,000000,24.11,24.15,24.08,24.1366,4634,0
+GTR.US,D,20240731,000000,24.33,24.33,24.24,24.2961,4378,0
+GTR.US,D,20240801,000000,24.16,24.16,23.93,23.93,14826,0
+GTR.US,D,20240802,000000,23.8,23.89,23.78,23.89,2002,0
+GTR.US,D,20240805,000000,23.57,23.61,23.0303,23.0303,76398,0
+GTR.US,D,20240806,000000,23.305,23.34,23.25,23.25,1026,0
+GTR.US,D,20240807,000000,23.44,23.44,23.03,23.03,6165,0
+GTR.US,D,20240808,000000,23.38,23.48,23.38,23.4472,14723,0
+GTR.US,D,20240809,000000,23.45,23.4839,23.45,23.4839,216,0
+GTR.US,D,20240812,000000,23.432,23.432,23.432,23.432,150,0
+GTR.US,D,20240813,000000,23.69,23.735,23.641,23.735,639,0
+GTR.US,D,20240814,000000,23.817,23.817,23.7662,23.7662,106,0
+GTR.US,D,20240815,000000,24.0729,24.0729,24.0729,24.0729,147,0
+GTR.US,D,20240816,000000,24.1519,24.1519,24.1519,24.1519,1,0
+GTR.US,D,20240819,000000,24.26,24.351,24.24,24.351,6516,0
+GTR.US,D,20240820,000000,24.2949,24.2949,24.2949,24.2949,1,0
+GTR.US,D,20240821,000000,24.38,24.45,24.38,24.43,21421,0
+GTR.US,D,20240822,000000,24.4,24.4,24.27,24.27,29101,0
+GTR.US,D,20240823,000000,24.43,24.6,24.43,24.57,2665,0
+GTR.US,D,20240826,000000,24.595,24.65,24.4907,24.4907,630,0
+GTR.US,D,20240827,000000,24.49,24.5122,24.454,24.5122,3342,0
+GTR.US,D,20240828,000000,24.43,24.4343,24.3781,24.4343,978,0
+GTR.US,D,20240829,000000,24.54,24.54,24.4814,24.4814,2380,0
+GTR.US,D,20240830,000000,24.56,24.66,24.49,24.64,16100,0
+GTR.US,D,20240903,000000,24.36,24.36,24.1786,24.1786,2263,0
+GTR.US,D,20240904,000000,24.1101,24.17,24.1101,24.17,1394,0
+GTR.US,D,20240905,000000,24.06,24.06,24.0516,24.0516,4476,0
+GTR.US,D,20240906,000000,23.7299,23.7299,23.7299,23.7299,75,0
+GTR.US,D,20240909,000000,23.8978,23.8978,23.8978,23.8978,5,0
+GTR.US,D,20240910,000000,23.92,23.9225,23.83,23.9225,1825,0
+GTR.US,D,20240911,000000,23.8492,24.0877,23.73,24.0877,7188,0
+GTR.US,D,20240912,000000,24.23,24.2403,24.23,24.2403,278,0
+GTR.US,D,20240913,000000,24.33,24.5,24.33,24.45,9996,0
+GTR.US,D,20240916,000000,24.5041,24.5041,24.5041,24.5041,45,0
+GTR.US,D,20240917,000000,24.63,24.63,24.5102,24.5102,873,0
+GTR.US,D,20240918,000000,24.53,24.88,24.475,24.475,4918,0
+GTR.US,D,20240919,000000,24.91,24.91,24.8322,24.8322,976,0
+GTR.US,D,20240920,000000,24.72,24.83,24.72,24.7635,27441,0
+GTR.US,D,20240923,000000,24.82,24.82,24.71,24.7925,2643,0
+GTR.US,D,20240924,000000,24.83,24.86,24.8,24.8316,2993,0
+GTR.US,D,20240925,000000,24.5919,24.5919,24.5919,24.5919,5,0
+GTR.US,D,20240926,000000,24.78,24.78,24.68,24.75,1067,0
+GTR.US,D,20240927,000000,24.81,24.81,24.68,24.68,1488,0
+GTR.US,D,20240930,000000,24.72,24.72,24.655,24.72,1278,0
+GTR.US,D,20241001,000000,24.53,24.61,24.53,24.55,855,0
+GTR.US,D,20241002,000000,24.5898,24.5898,24.5898,24.5898,177,0
+GTR.US,D,20241003,000000,24.58,24.58,24.51,24.512,8052,0
+GTR.US,D,20241004,000000,24.68,24.72,24.68,24.72,2660,0
+GTR.US,D,20241007,000000,24.58,24.58,24.58,24.58,1,0
+GTR.US,D,20241008,000000,24.59,24.65,24.59,24.6284,1590,0
+GTR.US,D,20241009,000000,24.67,24.73,24.63,24.73,16317,0
+GTR.US,D,20241010,000000,24.68,24.68,24.68,24.68,10,0
+GTR.US,D,20241011,000000,24.82,24.91,24.82,24.91,2848,0
+GTR.US,D,20241014,000000,25,25,25,25,1,0
+GTR.US,D,20241015,000000,24.74,24.79,24.74,24.79,592,0
+GTR.US,D,20241016,000000,24.9,24.95,24.8801,24.95,5382,0
+GTR.US,D,20241017,000000,24.9662,24.9662,24.94,24.94,152,0
+GTR.US,D,20241018,000000,25.03,25.19,24.99,25.025,7742,0
+GTR.US,D,20241021,000000,24.955,24.955,24.75,24.84,1658,0
+GTR.US,D,20241022,000000,24.79,24.8,24.775,24.78,5935,0
+GTR.US,D,20241023,000000,24.66,24.71,24.55,24.58,1483,0
+GTR.US,D,20241024,000000,24.69,24.71,24.57,24.71,1729,0
+GTR.US,D,20241025,000000,24.84,24.84,24.605,24.6412,2396,0
+GTR.US,D,20241028,000000,24.82,24.84,24.75,24.79,2741,0
+GTR.US,D,20241029,000000,24.75,24.76,24.75,24.76,938,0
+GTR.US,D,20241030,000000,24.75,24.75,24.6621,24.6621,270,0
+GTR.US,D,20241031,000000,24.42,24.42,24.36,24.36,935,0
+GTR.US,D,20241104,000000,24.48,24.48,24.3906,24.3906,921,0
+GTR.US,D,20241105,000000,24.6911,24.6911,24.6911,24.6911,92,0
+GTR.US,D,20241106,000000,25.03,25.32,24.99,25.1719,7214,0
+GTR.US,D,20241107,000000,25.3,25.41,25.2815,25.33,9915,0
+GTR.US,D,20241108,000000,25.3399,25.3777,25.3208,25.3208,3013,0
+GTR.US,D,20241112,000000,25.29,25.29,25.025,25.11,2367,0
+GTR.US,D,20241113,000000,25.09,25.09,25.0696,25.0696,1974,0
+GTR.US,D,20241114,000000,25.12,25.12,24.9305,24.9305,2166,0
+GTR.US,D,20241115,000000,24.82,24.82,24.64,24.64,2773,0
+GTR.US,D,20241118,000000,24.72,24.85,24.72,24.84,6497,0
+GTR.US,D,20241119,000000,24.65,24.93,24.65,24.92,13066,0
+GTR.US,D,20241120,000000,24.68,24.86,24.68,24.82,5035,0
+GTR.US,D,20241121,000000,24.83,25.08,24.78,25,1867,0
+GTR.US,D,20241122,000000,25.1,25.17,25.095,25.1,4454,0
+GTR.US,D,20241125,000000,25.5,25.5,25.23,25.23,6551,0
+GTR.US,D,20241126,000000,25.19,25.32,25.18,25.32,2268,0
+GTR.US,D,20241129,000000,25.35,25.38,25.35,25.38,3990,0
+GTR.US,D,20241202,000000,25.38,25.49,25.38,25.465,4765,0
+GTR.US,D,20241203,000000,25.49,25.49,25.39,25.4472,6082,0
+GTR.US,D,20241204,000000,25.57,25.57,25.55,25.5682,242,0
+GTR.US,D,20241205,000000,25.64,25.64,25.53,25.6,6531,0
+GTR.US,D,20241206,000000,25.09,25.12,24.99,25.12,4597,0
+GTR.US,D,20241209,000000,25.04,25.1163,25.03,25.06,3516,0
+GTR.US,D,20241210,000000,24.97,24.97,24.84,24.84,2878,0
+GTR.US,D,20241211,000000,25.02,25.12,24.96,25.0479,5318,0
+GTR.US,D,20241212,000000,25.03,25.03,24.8717,24.8717,16304,0
+GTR.US,D,20241213,000000,24.82,24.82,24.81,24.8172,1034,0
+GTR.US,D,20241217,000000,24.769,24.77,24.64,24.64,1187,0
+GTR.US,D,20241218,000000,24.71,24.71,23.9358,23.9358,758,0
+GTR.US,D,20241219,000000,23.92,23.92,23.9148,23.9148,115480,0
+GTR.US,D,20241220,000000,23.8,24.19,23.8,24,4893,0
+GTR.US,D,20241223,000000,24.09,24.15,24.055,24.11,17600,0
+GTR.US,D,20241224,000000,24.28,24.32,24.28,24.32,653,0
+GTR.US,D,20241226,000000,24.14,24.26,24.011,24.26,3815,0
+GTR.US,D,20241230,000000,23.639,23.82,23.585,23.7496,8646,0
+GTR.US,D,20241231,000000,23.82,23.82,23.6637,23.6637,1032,0
+GTR.US,D,20250102,000000,23.8,23.9,23.565,23.58,924,0
+GTR.US,D,20250103,000000,23.98,23.98,23.7438,23.9,4855,0
+GTR.US,D,20250106,000000,24.26,24.26,24.0047,24.0047,293,0
+GTR.US,D,20250107,000000,23.97,23.99,23.86,23.86,4672,0
+GTR.US,D,20250108,000000,23.68,23.84,23.66,23.76,4592,0
+GTR.US,D,20250110,000000,23.37,23.3723,23.37,23.3723,12817,0
+GTR.US,D,20250113,000000,23.2513,23.35,23.2367,23.35,1027,0
+GTR.US,D,20250115,000000,23.96,23.96,23.94,23.94,3089,0
+GTR.US,D,20250117,000000,23.855,24.05,23.855,23.89,22055,0
+GTR.US,D,20250121,000000,24.11,24.11,24.11,24.11,303,0
+GTR.US,D,20250123,000000,24.0934,24.15,24.04,24.15,18019,0
+GTR.US,D,20250124,000000,24.18,24.22,24.09,24.15,684765,0
+GTR.US,D,20250127,000000,24.06,24.07,24.06,24.07,2184,0
+GTR.US,D,20250128,000000,24.1,24.15,24.1,24.13,1996,0
+GTR.US,D,20250129,000000,24.077,24.12,24.07,24.1,1837,0
+GTR.US,D,20250130,000000,24.167,24.22,24.167,24.22,1800,0
+GTR.US,D,20250131,000000,24.0625,24.14,24.0625,24.07,334,0
+GTR.US,D,20250203,000000,23.84,24.029,23.8107,23.99,2785,0
+GTR.US,D,20250204,000000,24.09,24.11,24.09,24.0946,4092,0
+GTR.US,D,20250205,000000,24.16,24.25,24.1399,24.24,449271,0
+GTR.US,D,20250206,000000,24.209,24.21,24.16,24.17,2576,0
+GTR.US,D,20250207,000000,23.5,24.269,23.5,24.075,10617,0
+GTR.US,D,20250210,000000,24.156,24.21,24.13,24.155,2133,0
+GTR.US,D,20250211,000000,24.1699,24.26,24.11,24.2128,23835,0
+GTR.US,D,20250212,000000,24.0996,24.21,24.0996,24.16,1049,0
+GTR.US,D,20250213,000000,24.182,24.319,24.182,24.3,938,0
+GTR.US,D,20250214,000000,24.4,24.42,24.3789,24.3789,12836,0
+GTR.US,D,20250218,000000,24.3615,24.43,24.35,24.3669,4092,0
+GTR.US,D,20250219,000000,24.359,24.4,24.34,24.375,7788,0
+GTR.US,D,20250220,000000,24.33,24.43,24.3086,24.385,41629,0
+GTR.US,D,20250221,000000,24.359,24.36,24.1233,24.145,4496,0
+GTR.US,D,20250224,000000,24.21,24.21,24.06,24.09,4759,0
+GTR.US,D,20250225,000000,24.021,24.11,23.965,24.025,13226,0
+GTR.US,D,20250226,000000,24.17,24.17,24.028,24.0832,13783,0
+GTR.US,D,20250227,000000,24.0348,24.0348,23.83,23.83,13817,0
+GTR.US,D,20250228,000000,23.795,23.9351,23.77,23.9351,6130,0
+GTR.US,D,20250303,000000,24.008,24.1344,23.7,23.73,4254,0
+GTR.US,D,20250304,000000,23.589,23.74,23.589,23.6232,22632,0
+GTR.US,D,20250305,000000,23.759,23.91,23.69,23.8559,7374,0
+GTR.US,D,20250306,000000,23.699,23.8,23.61,23.6153,25346,0
+GTR.US,D,20250307,000000,23.6799,23.7,23.62,23.7,2813,0
+GTR.US,D,20250310,000000,23.5,23.5,23.255,23.37,5144,0
+GTR.US,D,20250311,000000,23.39,23.39,23.2009,23.3072,3256,0
+GTR.US,D,20250312,000000,23.3,23.35,23.3,23.3,26122,0
+GTR.US,D,20250313,000000,23.2,23.2,23.1307,23.1307,943,0
+GTR.US,D,20250314,000000,23.39,23.4395,23.39,23.4395,2427,0
+GTR.US,D,20250317,000000,23.5,23.649,23.46,23.57,1069,0
+GTR.US,D,20250319,000000,23.48,23.6027,23.46,23.6027,12297,0
+GTR.US,D,20250320,000000,23.5,23.63,23.5,23.5,1028,0
+GTR.US,D,20250321,000000,23.45,23.52,23.45,23.52,2424,0
+GTR.US,D,20250325,000000,23.76,23.8,23.7,23.7797,27851,0
+GTR.US,D,20250326,000000,23.58,23.58,23.4394,23.4394,869,0
+GTR.US,D,20250327,000000,23.394,23.5,23.394,23.4631,28502,0
+GTR.US,D,20250328,000000,23.33,23.359,23.1432,23.16,30341,0
+GTR.US,D,20250331,000000,22.99,23.1482,22.99,23.1482,2901,0
+GTR.US,D,20250401,000000,23.13,23.18,23.13,23.16,2331,0
+GTR.US,D,20250402,000000,23.12,23.32,23.12,23.2997,3963,0
+GTR.US,D,20250403,000000,22.94,22.94,22.6499,22.6499,39142,0
+GTR.US,D,20250404,000000,22.1051,22.1051,21.9066,21.9066,2476,0
+GTR.US,D,20250407,000000,21.844,21.844,21.6,21.7248,14331,0
+GTR.US,D,20250408,000000,22.1527,22.21,21.5884,21.5884,3003,0
+GTR.US,D,20250409,000000,21.75,22.6141,21.75,22.6141,1077,0
+GTR.US,D,20250410,000000,22.22,22.31,22.1841,22.2892,5535,0
+GTR.US,D,20250411,000000,22.45,22.5494,22.3397,22.5494,4182,0
+GTR.US,D,20250414,000000,22.74,22.8,22.6,22.6,20199,0
+GTR.US,D,20250415,000000,22.62,22.72,22.62,22.6282,7922,0
+GTR.US,D,20250417,000000,22.47,22.59,22.46,22.4818,6102,0
+GTR.US,D,20250421,000000,22.36,22.36,22.1481,22.32,1787,0
+GTR.US,D,20250422,000000,22.3915,22.5572,22.3915,22.5428,4790,0
+GTR.US,D,20250424,000000,22.9,22.965,22.9,22.965,2625,0
+GTR.US,D,20250425,000000,22.885,23,22.885,23,1012,0
+GTR.US,D,20250428,000000,23.05,23.11,22.93,23.11,40080,0
+GTR.US,D,20250429,000000,23.13,23.1574,23.085,23.1574,565,0
+GTR.US,D,20250430,000000,22.925,23.1572,22.925,23.1572,1858,0
+GTR.US,D,20250501,000000,23.31,23.31,23.2144,23.2144,1085,0
+GTR.US,D,20250502,000000,23.43,23.46,23.43,23.46,490,0
+GTR.US,D,20250505,000000,23.41,23.44,23.4,23.4,1567,0
+GTR.US,D,20250506,000000,23.39,23.41,23.28,23.3169,1827,0
+GTR.US,D,20250507,000000,23.37,23.3896,23.31,23.315,2016,0
+GTR.US,D,20250508,000000,23.4,23.4648,23.4,23.4073,2237,0
+GTR.US,D,20250509,000000,23.57,23.57,23.41,23.41,6517,0
+GTR.US,D,20250512,000000,23.73,23.86,23.71,23.8,3583,0
+GTR.US,D,20250513,000000,23.94,23.999,23.9146,23.9146,3305,0
+GTR.US,D,20250514,000000,23.905,23.95,23.87,23.898,16709,0
+GTR.US,D,20250515,000000,23.9,23.9587,23.9,23.9587,1331,0
+GTR.US,D,20250516,000000,23.99,24.1,23.99,24.075,36652,0
+GTR.US,D,20250519,000000,24.02,24.14,23.98,24.0903,2817,0
+GTR.US,D,20250520,000000,24.05,24.11,24.04,24.0702,6168,0
+GTR.US,D,20250521,000000,24,24.0562,23.865,23.865,923,0
+GTR.US,D,20250522,000000,23.87,23.93,23.81,23.8435,1467,0
+GTR.US,D,20250523,000000,23.72,23.8014,23.72,23.8014,196,0
+GTR.US,D,20250527,000000,24.04,24.04,24.0285,24.0378,614,0
+GTR.US,D,20250528,000000,24.07,24.07,23.94,23.9468,1411,0
+GTR.US,D,20250529,000000,23.99,24.03,23.95,24.0041,509,0
+GTR.US,D,20250530,000000,23.94,24.01,23.86,24.01,3340,0
+GTR.US,D,20250602,000000,23.96,24.039,23.96,24.0319,946,0
+GTR.US,D,20250603,000000,23.89,24.06,23.89,24.035,12227,0
+GTR.US,D,20250604,000000,24.082,24.1,24.082,24.1,254,0
+GTR.US,D,20250605,000000,24.15,24.15,24.0094,24.0094,704,0
+GTR.US,D,20250606,000000,24.22,24.23,24.1,24.23,3733,0
+GTR.US,D,20250609,000000,24.2,24.29,24.16,24.2156,5574,0
+GTR.US,D,20250610,000000,24.33,24.33,24.22,24.28,9651,0
+GTR.US,D,20250612,000000,24.325,24.3591,24.31,24.31,321,0
+GTR.US,D,20250613,000000,24.2028,24.2028,24.0765,24.0765,377,0
+GTR.US,D,20250616,000000,24.33,24.37,24.245,24.245,8862,0
+GTR.US,D,20250617,000000,24.13,24.24,24.0719,24.0719,5662,0
+GTR.US,D,20250618,000000,24.1,24.187,24.08,24.08,1492,0
+GTR.US,D,20250620,000000,24.09,24.09,23.98,24.02,7152,0
+GTR.US,D,20250623,000000,23.97,24.25,23.97,24.175,11931,0
+GTR.US,D,20250624,000000,24.35,24.44,24.29,24.35,6100,0
+GTR.US,D,20250625,000000,24.215,24.215,24.14,24.16,2948,0
+GTR.US,D,20250626,000000,24.29,24.41,24.29,24.33,5021,0
+GTR.US,D,20250627,000000,24.51,24.51,24.51,24.51,733,0
+GTR.US,D,20250630,000000,24.5,24.5,24.4,24.47,1399,0
+GTR.US,D,20250701,000000,24.44,24.57,24.4222,24.48,9029,0
+GTR.US,D,20250702,000000,24.51,24.62,24.51,24.568,2031,0
+GTR.US,D,20250703,000000,24.69,24.69,24.6722,24.6722,257,0
+GTR.US,D,20250707,000000,24.61,24.61,24.46,24.46,1266,0
+GTR.US,D,20250708,000000,24.547,24.6,24.54,24.54,974,0
+GTR.US,D,20250710,000000,24.67,24.72,24.67,24.71,4159,0
+GTR.US,D,20250711,000000,24.63,24.63,24.5793,24.5793,2000,0
+GTR.US,D,20250715,000000,24.6,24.6,24.48,24.48,2991,0
+GTR.US,D,20250716,000000,24.47,24.5791,24.47,24.5791,368,0
+GTR.US,D,20250717,000000,24.679,24.695,24.67,24.6934,1563,0
+GTR.US,D,20250718,000000,24.73,24.73,24.65,24.65,1623,0
+GTR.US,D,20250722,000000,24.75,24.755,24.72,24.755,577,0
+GTR.US,D,20250723,000000,24.95,24.995,24.95,24.995,236,0
+GTR.US,D,20250724,000000,25.01,25.075,24.9,24.9433,4508,0
+GTR.US,D,20250725,000000,24.92,24.965,24.88,24.965,1760,0
+GTR.US,D,20250729,000000,24.9,24.9,24.8079,24.8079,1253,0
+GTR.US,D,20250730,000000,24.77,24.8,24.67,24.73,709,0
+GTR.US,D,20250731,000000,24.74,24.74,24.6011,24.6011,263,0
+GTR.US,D,20250801,000000,24.35,24.45,24.35,24.3758,6703,0
+GTR.US,D,20250804,000000,24.62,24.64,24.62,24.64,9968,0
+GTR.US,D,20250805,000000,24.71,24.71,24.63,24.643,1207,0
+GTR.US,D,20250806,000000,24.69,24.735,24.69,24.735,3214,0
+GTR.US,D,20250807,000000,24.72,24.7721,24.72,24.7721,306,0
+GTR.US,D,20250808,000000,24.84,24.8932,24.84,24.8574,313,0
+GTR.US,D,20250811,000000,24.88,24.89,24.8224,24.8224,4170,0
+GTR.US,D,20250812,000000,25,25.24,24.94,25.12,3305,0
+GTR.US,D,20250813,000000,25.4,25.4,25.21,25.27,3875,0
+GTR.US,D,20250814,000000,25.15,25.28,25.15,25.2529,13491,0
+GTR.US,D,20250815,000000,25.17,25.195,25.17,25.195,1372,0
+GTR.US,D,20250818,000000,25.25,25.26,25.17,25.2454,25286,0
+GTR.US,D,20250819,000000,25.309,25.32,25.145,25.145,11507,0
+GTR.US,D,20250820,000000,25.08,25.18,25.07,25.1251,4091,0
+GTR.US,D,20250821,000000,25.089,25.089,25.035,25.0561,954,0
+GTR.US,D,20250822,000000,25.44,25.44,25.42,25.42,27075,0
+GTR.US,D,20250825,000000,25.4,25.4199,25.3047,25.3047,1310,0
+GTR.US,D,20250827,000000,25.3,25.4,25.28,25.355,9315,0
+GTR.US,D,20250828,000000,25.46,25.46,25.4165,25.4165,323,0
+GTR.US,D,20250829,000000,25.36,25.36,25.3,25.3,3914,0
+GTR.US,D,20250902,000000,25.09,25.18,25.09,25.1597,1724,0
+GTR.US,D,20250903,000000,25.24,25.29,25.23,25.235,1798,0
+GTR.US,D,20250904,000000,25.35,25.3641,25.35,25.3641,471,0
+GTR.US,D,20250905,000000,25.37,25.4265,25.37,25.4265,818,0
+GTR.US,D,20250908,000000,25.46,25.55,25.46,25.535,3161,0
+GTR.US,D,20250909,000000,25.57,25.6,25.46,25.54,2044,0
+GTR.US,D,20250910,000000,25.625,25.649,25.5506,25.565,2202,0
+GTR.US,D,20250911,000000,25.7348,25.83,25.7348,25.765,1101,0
+GTR.US,D,20250915,000000,25.7982,25.915,25.78,25.8,1251,0
+GTR.US,D,20250916,000000,25.75,25.795,25.75,25.795,1113,0
+GTR.US,D,20250917,000000,25.82,25.88,25.8,25.8,5598,0
+GTR.US,D,20250918,000000,25.8,26.035,25.77,25.9344,12743,0
+GTR.US,D,20250919,000000,25.93,25.95,25.8485,25.8925,6548,0
+GTR.US,D,20250922,000000,25.92,26.03,25.92,25.955,4361,0
+GTR.US,D,20250923,000000,26.05,26.05,25.895,25.895,1103,0
+GTR.US,D,20250924,000000,25.93,26.005,25.825,25.825,2709,0
+GTR.US,D,20250925,000000,25.57,25.63,25.565,25.565,1039,0
+GTR.US,D,20250926,000000,25.65,25.69,25.62,25.6771,1747,0
+GTR.US,D,20250929,000000,25.7886,25.7886,25.735,25.735,1293,0
+GTR.US,D,20250930,000000,25.79,25.83,25.75,25.805,2555,0
+GTR.US,D,20251001,000000,26,26,25.825,25.895,2370,0
+GTR.US,D,20251002,000000,26.02,26.065,25.84,25.935,7780,0
+GTR.US,D,20251003,000000,26.09,26.16,25.96,26.02,6824,0
+GTR.US,D,20251006,000000,26.0633,26.15,26.0633,26.1332,5570,0
+GTR.US,D,20251008,000000,25.97,26.08,25.97,26.075,2451,0
+GTR.US,D,20251009,000000,26.01,26.015,25.94,25.96,3221,0
+GTR.US,D,20251010,000000,25.91,25.91,25.495,25.495,7044,0
+GTR.US,D,20251013,000000,25.6813,25.81,25.6813,25.7963,1009,0
+GTR.US,D,20251014,000000,25.846699,25.9,25.842,25.842,447,0
+GTR.US,D,20251015,000000,25.96,26.03,25.9049,25.9049,1748,0
+GTR.US,D,20251016,000000,26.039,26.059,25.845,25.845,1618,0
+GTR.US,D,20251017,000000,25.84,25.92,25.84,25.9035,988,0
+GTR.US,D,20251020,000000,26.11,26.17,26.09,26.1448,9782,0
+GTR.US,D,20251021,000000,26.0829,26.13,26.06,26.0702,2520,0
+GTR.US,D,20251022,000000,26.09,26.115,25.97,25.97,1565,0
+GTR.US,D,20251023,000000,26.13,26.15,26.095,26.095,1373,0
+GTR.US,D,20251024,000000,26.2,26.28,26.2,26.2106,4959,0
+GTR.US,D,20251027,000000,26.3,26.3482,26.3,26.3482,2603,0
+GTR.US,D,20251028,000000,26.32,26.36,26.315,26.315,5591,0
+GTR.US,D,20251029,000000,26.3,26.34,26.24,26.24,2227,0
+GTR.US,D,20251030,000000,26.23,26.25,26.145,26.145,3904,0
+GTR.US,D,20251031,000000,26.18,26.18,26.1512,26.1512,2273,0
+GTR.US,D,20251103,000000,26.175,26.1904,26.14,26.1904,394,0
+GTR.US,D,20251104,000000,25.92,25.92,25.8568,25.8568,6810,0
+GTR.US,D,20251105,000000,26.07,26.07,25.9764,25.9764,15511,0
+GTR.US,D,20251106,000000,25.8,25.83,25.751,25.751,2261,0
+GTR.US,D,20251107,000000,25.5401,25.7809,25.52,25.7809,4814,0
+GTR.US,D,20251110,000000,26.08,26.1296,25.92,26.1296,6500,0
+GTR.US,D,20251111,000000,26.08,26.1904,26.08,26.1904,1167,0
+GTR.US,D,20251112,000000,26.3,26.3,26.21,26.2231,3342,0
+GTR.US,D,20251113,000000,26.11,26.11,25.83,25.83,2244,0
+GTR.US,D,20251114,000000,25.67,25.84,25.67,25.8105,763,0
+GTR.US,D,20251117,000000,25.81,25.85,25.5156,25.5156,5618,0
+GTR.US,D,20251118,000000,25.3608,25.3608,25.3575,25.3575,159,0
+GTR.US,D,20251119,000000,25.44,25.44,25.3658,25.3658,393,0
+GTR.US,D,20251120,000000,25.7096,25.76,24.9981,24.9981,6005,0
+GTR.US,D,20251121,000000,25.08,25.44,25.08,25.2813,19916,0
+GTR.US,D,20251124,000000,25.56,25.575,25.53,25.575,9822,0
+GTR.US,D,20251125,000000,25.6495,25.85,25.6495,25.835,1450,0
+GTR.US,D,20251126,000000,26.06,26.11,25.9,26.0433,1882,0
+GTR.US,D,20251128,000000,26.17,26.17,26.1379,26.1379,198,0
+GTR.US,D,20251201,000000,26.015,26.129,25.9951,25.9951,1027,0
+GTR.US,D,20251202,000000,26.15,26.15,26.06,26.065,3276,0
+GTR.US,D,20251203,000000,25.97,26.19,25.97,26.185,1246,0
+GTR.US,D,20251204,000000,26.17,26.27,26.17,26.2233,1583,0
+GTR.US,D,20251205,000000,26.3138,26.3138,26.2772,26.2772,1253,0
+GTR.US,D,20251208,000000,26.27,26.27,26.177515,26.1863,2541,0
+GTR.US,D,20251209,000000,26.25,26.29,26.185,26.185,4154,0
+GTR.US,D,20251210,000000,25.28,25.5644,25.28,25.5644,4282,0
+GTR.US,D,20251211,000000,25.56,25.68,25.56,25.6332,5731,0
+GTR.US,D,20251212,000000,25.6,25.6,25.3903,25.3903,9285,0
+GTR.US,D,20251215,000000,25.61,25.62,25.42,25.43,6715,0
+GTR.US,D,20251216,000000,25.23,25.23,25.2,25.2038,2559,0
+GTR.US,D,20251217,000000,25.19,25.215,24.9509,24.9657,3250,0
+GTR.US,D,20251218,000000,25.16,25.28,25.09,25.1464,4103,0
+GTR.US,D,20251219,000000,25.34,25.435,25.33,25.3634,5515,0
+GTR.US,D,20251222,000000,25.51,25.56,25.4877,25.4877,3048,0
+GTR.US,D,20251223,000000,25.55,25.655,25.52,25.5814,5825,0
+GTR.US,D,20251224,000000,25.61,25.7,25.61,25.6842,1973,0
+GTR.US,D,20251226,000000,25.465,25.51,25.465,25.5005,14108,0
+GTR.US,D,20251229,000000,25.38,25.439,25.3601,25.3999,1336,0
+GTR.US,D,20251230,000000,25.46,25.51,25.405,25.4091,16589,0
+GTR.US,D,20251231,000000,25.4,25.445,25.2359,25.2359,8260,0
+GTR.US,D,20260102,000000,25.5,25.68,25.32,25.4155,5486,0
+GTR.US,D,20260105,000000,25.62,25.73,25.57,25.6623,36591,0
+GTR.US,D,20260106,000000,25.77,25.81,25.71,25.81,6203,0
+GTR.US,D,20260107,000000,25.81,25.81,25.72,25.72,3090,0
+GTR.US,D,20260108,000000,25.729,25.729,25.6926,25.7252,2522,0
+GTR.US,D,20260109,000000,25.94,25.94,25.89,25.905,14771,0
+GTR.US,D,20260112,000000,25.92,26.059,25.92,26.005,7635,0
+GTR.US,D,20260113,000000,25.94,25.97,25.9155,25.9155,2440,0
+GTR.US,D,20260114,000000,25.88,25.895,25.87,25.8876,2133,0
+GTR.US,D,20260115,000000,25.96,25.99,25.895,25.895,2879,0
+GTR.US,D,20260116,000000,25.87,25.92,25.8485,25.86,3867,0
+GTR.US,D,20260120,000000,25.651,25.69,25.57,25.57,948,0
+GTR.US,D,20260121,000000,25.6898,25.87,25.66,25.7852,7298,0
+GTR.US,D,20260122,000000,25.91,25.94,25.875,25.875,3009,0
+GTR.US,D,20260123,000000,25.83,26.02,25.83,25.8889,1914,0
+GTR.US,D,20260126,000000,25.92,25.99,25.91,25.91,1347,0
+GTR.US,D,20260127,000000,25.96,26.0799,25.96,26.045,4875,0
+GTR.US,D,20260128,000000,25.99,26.075,25.99,26.0165,1181,0
+GTR.US,D,20260129,000000,26.04,26.1,25.89,26.0294,12114,0
+GTR.US,D,20260130,000000,25.98,25.98,25.875,25.875,2632,0
+GTR.US,D,20260202,000000,25.99,26.04,25.975,25.975,3465,0
+GTR.US,D,20260203,000000,25.92,25.99,25.85,25.9255,5429,0
+GTR.US,D,20260204,000000,25.99,25.99,25.8199,25.835,5020,0
+GTR.US,D,20260205,000000,25.7,25.7,25.615,25.615,2608,0
+GTR.US,D,20260206,000000,25.94,26.09,25.86,26.0244,4779,0
+GTR.US,D,20260209,000000,26.08,26.189,26.06,26.125,10533,0
+GTR.US,D,20260210,000000,26.13,26.22,26.0953,26.0953,1775,0
+GTR.US,D,20260211,000000,26.24,26.24,26.1,26.145,1147,0
+GTR.US,D,20260212,000000,26.13,26.13,25.9,25.905,2200,0
+GTR.US,D,20260213,000000,25.96,26.06,25.955,25.955,16391,0
+GTR.US,D,20260217,000000,25.909,26.02,25.909,25.97,15522,0
+GTR.US,D,20260218,000000,26.12,26.12,25.99,26.09,18438,0
diff --git a/daily/us/nasdaq etfs/heal.us.txt b/daily/us/nasdaq etfs/heal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adf105003b81c3e9c0ac2a7b96c9a5408e14a6a2
--- /dev/null
+++ b/daily/us/nasdaq etfs/heal.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEAL.US,D,20200731,000000,47.22,47.22,45.9909,46.6806,339683,0
+HEAL.US,D,20200803,000000,46.9803,47.5497,46.7403,47.445,571468,0
+HEAL.US,D,20200804,000000,47.6997,48.1794,47.6097,48.0894,768613,0
+HEAL.US,D,20200805,000000,48.6291,48.6291,47.7297,48.2094,588379,0
+HEAL.US,D,20200806,000000,48.6291,48.6888,47.9994,48.3291,147072,0
+HEAL.US,D,20200807,000000,48.1794,48.5391,47.43,47.8197,201106,0
+HEAL.US,D,20200810,000000,48.0894,48.0894,46.8603,47.0403,133410,0
+HEAL.US,D,20200811,000000,47.0403,47.0403,46.1409,46.2309,117843,0
+HEAL.US,D,20200812,000000,46.3206,46.7103,46.2309,46.6506,146569,0
+HEAL.US,D,20200813,000000,46.7703,47.5197,46.7463,47.22,63578.6,0
+HEAL.US,D,20200814,000000,47.34,47.34,46.5306,46.6206,87434.8,0
+HEAL.US,D,20200817,000000,46.8303,47.46,46.8303,47.46,104905,0
+HEAL.US,D,20200818,000000,47.8197,48.2094,47.5047,48.0294,108927,0
+HEAL.US,D,20200819,000000,48.2394,48.6591,47.9394,48.2991,103454,0
+HEAL.US,D,20200820,000000,48.2094,48.6591,48.0894,48.5691,80730,0
+HEAL.US,D,20200821,000000,48.4791,48.5691,48.2694,48.5691,190091,0
+HEAL.US,D,20200824,000000,49.0458,49.0458,47.7297,47.9994,144483,0
+HEAL.US,D,20200825,000000,47.8497,47.9394,47.34,47.8497,68057.7,0
+HEAL.US,D,20200826,000000,47.9394,48.2394,47.6397,48.1374,68626.8,0
+HEAL.US,D,20200827,000000,48.3291,48.3891,47.5497,48.3441,83658.9,0
+HEAL.US,D,20200828,000000,48.9258,48.9258,48.2394,48.3891,43944.7,0
+HEAL.US,D,20200831,000000,48.5391,48.8388,48.2394,48.8388,273465,0
+HEAL.US,D,20200901,000000,48.9858,49.5252,48.9858,49.4235,77449.9,0
+HEAL.US,D,20200902,000000,50.0049,50.5896,49.2585,50.5746,87221.6,0
+HEAL.US,D,20200903,000000,50.0949,50.0949,47.9394,48.3591,163861,0
+HEAL.US,D,20200904,000000,48.1194,48.2094,45.6912,47.31,78647.8,0
+HEAL.US,D,20200908,000000,46.3206,47.0703,45.8712,46.3806,76646.2,0
+HEAL.US,D,20200909,000000,47.0403,47.9394,47.0403,47.8677,49927.3,0
+HEAL.US,D,20200910,000000,48.1794,48.8238,47.5797,47.6697,68528.4,0
+HEAL.US,D,20200911,000000,47.9394,48.0444,46.8003,47.22,63503.6,0
+HEAL.US,D,20200914,000000,47.7297,48.3741,47.7297,48.3291,19415.4,0
+HEAL.US,D,20200915,000000,48.8988,49.1355,48.8388,48.9858,30013.1,0
+HEAL.US,D,20200916,000000,49.4355,49.8849,49.1355,49.1805,97213.6,0
+HEAL.US,D,20200917,000000,48.5091,48.8088,48.1194,48.7638,42418.9,0
+HEAL.US,D,20200918,000000,49.0458,49.7652,48.4491,49.1655,16250,0
+HEAL.US,D,20200921,000000,48.2694,48.3591,47.46,48.3591,36938.7,0
+HEAL.US,D,20200922,000000,48.3591,48.9558,47.7327,48.9258,31948.6,0
+HEAL.US,D,20200923,000000,49.0458,49.2555,47.9904,48.0594,39643.4,0
+HEAL.US,D,20200924,000000,47.5197,48.0594,47.19,47.8497,22115.1,0
+HEAL.US,D,20200925,000000,47.9394,49.2705,47.8797,49.1805,41945.2,0
+HEAL.US,D,20200928,000000,49.6452,49.8849,49.2885,49.4952,28001.6,0
+HEAL.US,D,20200929,000000,49.4355,50.4546,49.4355,50.0409,43999.1,0
+HEAL.US,D,20200930,000000,50.1849,50.9043,50.0349,50.3346,24842.8,0
+HEAL.US,D,20201001,000000,50.8143,50.9043,50.2149,50.5146,43463.7,0
+HEAL.US,D,20201002,000000,49.7052,50.3346,49.5852,49.9539,25555.7,0
+HEAL.US,D,20201005,000000,50.1849,50.8743,50.0349,50.7843,30673.9,0
+HEAL.US,D,20201006,000000,50.7843,51.8304,50.7843,50.7843,38764.8,0
+HEAL.US,D,20201007,000000,51.054,52.0434,51.054,51.7437,60243.8,0
+HEAL.US,D,20201008,000000,51.9534,52.1334,51.7737,51.9534,51398.4,0
+HEAL.US,D,20201009,000000,52.4331,52.7298,52.4031,52.6578,27944.2,0
+HEAL.US,D,20201012,000000,53.0925,53.5692,52.9158,53.0325,79429,0
+HEAL.US,D,20201013,000000,53.0925,53.7222,52.9578,53.5422,312797,0
+HEAL.US,D,20201014,000000,53.9019,54.1419,53.2425,53.3925,73205.6,0
+HEAL.US,D,20201015,000000,52.5231,53.0325,52.2831,52.9728,46154.7,0
+HEAL.US,D,20201016,000000,53.2425,53.6322,52.7328,52.7328,22441.7,0
+HEAL.US,D,20201019,000000,53.0625,53.3325,52.1934,52.2831,60981.3,0
+HEAL.US,D,20201020,000000,52.4931,52.8828,52.1934,52.2501,73291.4,0
+HEAL.US,D,20201021,000000,52.2531,52.4331,51.264,51.414,49818.8,0
+HEAL.US,D,20201022,000000,51.4737,52.1034,51.324,51.8994,61345.3,0
+HEAL.US,D,20201023,000000,51.9834,52.1484,51.7107,52.0614,31065.6,0
+HEAL.US,D,20201026,000000,51.7437,52.0734,50.9343,51.5037,50470,0
+HEAL.US,D,20201027,000000,51.5637,52.4331,51.5637,52.2234,36185.8,0
+HEAL.US,D,20201028,000000,51.5037,51.5037,50.6643,50.7543,47219.9,0
+HEAL.US,D,20201029,000000,50.6346,50.8143,50.0439,50.6943,40449.7,0
+HEAL.US,D,20201030,000000,50.0349,50.3046,48.6291,48.7488,61220.8,0
+HEAL.US,D,20201102,000000,49.0755,49.6152,48.4791,48.7488,38784.4,0
+HEAL.US,D,20201103,000000,49.2255,50.3646,49.2255,50.2716,27304.4,0
+HEAL.US,D,20201104,000000,51.174,52.1304,51.174,51.6537,32259.8,0
+HEAL.US,D,20201105,000000,52.7328,53.6172,52.7328,53.2125,152612,0
+HEAL.US,D,20201106,000000,52.7928,53.7042,52.6131,53.2425,40992.8,0
+HEAL.US,D,20201109,000000,54.2016,54.2016,52.2831,52.3431,95335.5,0
+HEAL.US,D,20201110,000000,52.3431,52.3431,50.2449,51.7437,46720.8,0
+HEAL.US,D,20201111,000000,52.0434,52.6428,51.9834,52.5531,61177.1,0
+HEAL.US,D,20201112,000000,52.8228,53.2395,52.1574,52.3731,56010.6,0
+HEAL.US,D,20201113,000000,52.8528,53.2425,52.5231,52.5831,46420.9,0
+HEAL.US,D,20201116,000000,52.8828,52.8828,52.0734,52.1034,70656.7,0
+HEAL.US,D,20201117,000000,51.8634,52.1034,51.384,52.0734,31265.7,0
+HEAL.US,D,20201118,000000,52.1334,52.4931,51.7737,51.7737,117025,0
+HEAL.US,D,20201119,000000,52.0134,52.8228,52.0134,52.7028,43605.1,0
+HEAL.US,D,20201120,000000,52.7628,53.7222,52.7628,53.6022,60824.2,0
+HEAL.US,D,20201123,000000,53.8119,54.0819,53.3625,53.9019,787963,0
+HEAL.US,D,20201124,000000,54.0519,54.1719,53.3325,53.3325,57039,0
+HEAL.US,D,20201125,000000,53.3325,53.3325,53.0325,53.2275,42716.8,0
+HEAL.US,D,20201127,000000,53.9319,54.9183,53.8119,54.8283,57418.6,0
+HEAL.US,D,20201130,000000,55.4277,55.4877,54.4866,55.218,38506.6,0
+HEAL.US,D,20201201,000000,55.4277,55.7874,55.338,55.4877,47336.6,0
+HEAL.US,D,20201202,000000,54.6783,54.9183,53.9319,54.7683,56638.7,0
+HEAL.US,D,20201203,000000,54.8283,55.368,54.8283,55.008,248084,0
+HEAL.US,D,20201204,000000,55.4277,55.4877,54.8283,55.4277,95557.6,0
+HEAL.US,D,20201207,000000,55.4577,55.8474,55.158,55.188,213669,0
+HEAL.US,D,20201208,000000,55.248,56.0244,55.248,55.9374,41774.7,0
+HEAL.US,D,20201209,000000,56.5968,56.5968,55.308,55.6377,55521.2,0
+HEAL.US,D,20201210,000000,55.278,56.8668,55.278,56.8368,50888.7,0
+HEAL.US,D,20201211,000000,56.5071,57.0165,55.9674,56.3301,43218.2,0
+HEAL.US,D,20201214,000000,56.7768,57.1665,56.0274,56.0574,42884.9,0
+HEAL.US,D,20201215,000000,56.5071,56.8668,56.1174,56.8368,47176.8,0
+HEAL.US,D,20201216,000000,56.7768,56.8038,56.1771,56.4171,39459.6,0
+HEAL.US,D,20201217,000000,56.6268,57.3165,56.6268,57.2865,189054,0
+HEAL.US,D,20201218,000000,57.5262,57.8199,57.0405,57.2865,77692.7,0
+HEAL.US,D,20201221,000000,57.0465,57.4902,56.3871,57.3465,148238,0
+HEAL.US,D,20201222,000000,57.5262,58.7853,57.5262,58.7253,81280.8,0
+HEAL.US,D,20201223,000000,59.235,59.5047,58.7853,59.085,112316,0
+HEAL.US,D,20201224,000000,59.025,59.145,58.1856,58.3356,618540,0
+HEAL.US,D,20201228,000000,58.6353,58.7553,57.6762,57.6762,58106.8,0
+HEAL.US,D,20201229,000000,58.1856,58.2156,56.9565,57.5262,424535,0
+HEAL.US,D,20201230,000000,57.9159,58.3956,57.8559,57.9459,26652.9,0
+HEAL.US,D,20201231,000000,58.1259,58.1259,57.2892,57.7959,22725.6,0
+HEAL.US,D,20210104,000000,58.1259,58.1259,56.5164,57.6462,77304.4,0
+HEAL.US,D,20210105,000000,57.5862,58.2453,57.5562,58.2156,51952.5,0
+HEAL.US,D,20210106,000000,58.1556,59.6247,58.0659,59.085,906365,0
+HEAL.US,D,20210107,000000,59.295,60.4041,59.295,60.3741,164292,0
+HEAL.US,D,20210108,000000,60.7338,61.5132,60.1341,60.8538,85021.9,0
+HEAL.US,D,20210111,000000,60.2241,60.6438,59.7144,60.3141,466919,0
+HEAL.US,D,20210112,000000,60.3441,61.1535,60.3441,61.0935,77912.5,0
+HEAL.US,D,20210113,000000,61.1835,61.8129,61.0275,61.3932,98273.7,0
+HEAL.US,D,20210114,000000,61.4832,62.4576,61.4832,61.9329,105604,0
+HEAL.US,D,20210115,000000,61.8429,62.3526,61.0035,61.5132,44528.8,0
+HEAL.US,D,20210119,000000,62.5023,63.2817,62.3526,63.222,257089,0
+HEAL.US,D,20210120,000000,64.4808,65.3802,64.1511,64.8108,346450,0
+HEAL.US,D,20210121,000000,65.0805,65.3502,64.1211,64.3911,126038,0
+HEAL.US,D,20210122,000000,64.4508,65.0205,64.1961,64.9605,69840.4,0
+HEAL.US,D,20210125,000000,65.1105,66.1296,64.6008,65.6202,147357,0
+HEAL.US,D,20210126,000000,65.4702,65.5302,64.4658,64.5108,172088,0
+HEAL.US,D,20210127,000000,63.4617,63.9414,62.1426,62.6523,134091,0
+HEAL.US,D,20210128,000000,62.5923,63.5208,62.5923,63.102,1144315,0
+HEAL.US,D,20210129,000000,62.6523,63.012,60.708,61.3932,191424,0
+HEAL.US,D,20210201,000000,61.9329,63.042,61.9329,62.922,68111.8,0
+HEAL.US,D,20210202,000000,63.9114,64.6908,63.9114,64.2411,112826,0
+HEAL.US,D,20210203,000000,64.5708,64.6308,63.8514,64.2411,78401.9,0
+HEAL.US,D,20210204,000000,64.1511,64.9305,64.1331,64.6308,92938.6,0
+HEAL.US,D,20210205,000000,64.8108,65.1705,64.5108,65.1405,53011.9,0
+HEAL.US,D,20210208,000000,65.6799,65.9499,65.5002,65.8299,159391,0
+HEAL.US,D,20210209,000000,65.9499,66.5493,65.8299,66.4293,94137.9,0
+HEAL.US,D,20210210,000000,67.179,67.179,65.3802,66.2196,77873.8,0
+HEAL.US,D,20210211,000000,67.179,67.4187,66.3996,66.969,80645.6,0
+HEAL.US,D,20210212,000000,66.6393,68.0781,66.4893,67.8384,46784.5,0
+HEAL.US,D,20210216,000000,69.0375,69.0675,67.3287,67.5687,211399,0
+HEAL.US,D,20210217,000000,67.2387,67.4787,66.0099,66.819,218366,0
+HEAL.US,D,20210218,000000,65.9799,66.3996,65.0805,65.7399,82450.7,0
+HEAL.US,D,20210219,000000,66.1896,66.999,66.1296,66.3096,51669.2,0
+HEAL.US,D,20210222,000000,65.3202,65.5602,62.997,63.192,355810,0
+HEAL.US,D,20210223,000000,61.9329,62.6223,60.0744,62.5623,129712,0
+HEAL.US,D,20210224,000000,62.3826,62.892,61.6929,62.4426,351497,0
+HEAL.US,D,20210225,000000,62.4426,62.4723,60.1641,60.4341,167532,0
+HEAL.US,D,20210226,000000,60.4341,61.2135,59.4147,60.4041,281212,0
+HEAL.US,D,20210301,000000,61.5732,62.1726,61.2735,61.9629,241028,0
+HEAL.US,D,20210302,000000,61.9929,62.0529,60.7038,60.7038,224183,0
+HEAL.US,D,20210303,000000,60.6738,60.7038,58.0659,58.0659,136143,0
+HEAL.US,D,20210304,000000,57.6162,58.0659,55.038,55.3977,300922,0
+HEAL.US,D,20210305,000000,56.0274,56.1771,52.9098,55.7577,131080,0
+HEAL.US,D,20210308,000000,55.188,56.0874,54.1389,54.2586,268600,0
+HEAL.US,D,20210309,000000,55.6677,57.0165,55.4877,56.6268,142490,0
+HEAL.US,D,20210310,000000,57.0165,57.5862,56.0574,56.0574,100530,0
+HEAL.US,D,20210311,000000,57.4062,58.7553,57.4062,58.7253,106402,0
+HEAL.US,D,20210312,000000,57.9759,58.3356,57.1965,58.2156,38993.3,0
+HEAL.US,D,20210315,000000,58.2156,58.9386,58.1259,58.935,67785.5,0
+HEAL.US,D,20210316,000000,59.5047,59.5347,58.3956,58.5753,25730.2,0
+HEAL.US,D,20210317,000000,58.0809,59.295,57.4392,58.8753,39881.9,0
+HEAL.US,D,20210318,000000,58.2456,58.2648,57.1065,57.3165,35835.5,0
+HEAL.US,D,20210319,000000,57.3165,58.4106,57.0165,58.2156,314759,0
+HEAL.US,D,20210322,000000,58.4856,59.085,57.9759,58.8453,23836.7,0
+HEAL.US,D,20210323,000000,58.6053,58.6353,57.7062,57.8859,23018.8,0
+HEAL.US,D,20210324,000000,57.8559,57.981,55.9074,56.1174,203858,0
+HEAL.US,D,20210325,000000,55.278,56.2071,54.7683,56.0874,66067.2,0
+HEAL.US,D,20210326,000000,56.1771,56.7768,55.6377,56.7768,26655.2,0
+HEAL.US,D,20210329,000000,56.3871,56.4921,55.4877,55.6077,27765.7,0
+HEAL.US,D,20210330,000000,55.5477,56.4621,55.278,56.1174,21886.3,0
+HEAL.US,D,20210331,000000,56.1771,57.7959,56.1771,57.3165,22314.3,0
+HEAL.US,D,20210401,000000,58.2156,59.1,58.2156,58.6653,49633.7,0
+HEAL.US,D,20210405,000000,59.6247,59.6247,58.5753,58.8753,55344.4,0
+HEAL.US,D,20210406,000000,58.8753,59.5047,58.6953,58.8753,610628,0
+HEAL.US,D,20210407,000000,58.3656,58.5156,57.7062,57.7062,27686,0
+HEAL.US,D,20210408,000000,58.4256,58.8153,58.2156,58.6053,98592.6,0
+HEAL.US,D,20210409,000000,58.6653,58.935,58.1259,58.935,57310.2,0
+HEAL.US,D,20210412,000000,58.6653,58.7853,58.1856,58.7253,58381,0
+HEAL.US,D,20210413,000000,58.6353,59.4447,58.6353,59.175,40328,0
+HEAL.US,D,20210414,000000,59.5347,60.1641,59.3247,59.4147,113764,0
+HEAL.US,D,20210415,000000,59.8944,60.4641,59.6547,60.1641,26799,0
+HEAL.US,D,20210416,000000,60.2541,60.2541,59.5047,59.8344,41852.8,0
+HEAL.US,D,20210419,000000,59.6547,59.6547,58.5381,58.8753,50528.7,0
+HEAL.US,D,20210420,000000,58.5753,58.845,57.8259,58.0659,61677.5,0
+HEAL.US,D,20210421,000000,58.1556,59.3247,57.9759,59.295,35736.1,0
+HEAL.US,D,20210422,000000,59.5947,59.9544,59.3547,59.6247,30777,0
+HEAL.US,D,20210423,000000,59.6547,60.3495,59.6247,60.1641,15223.2,0
+HEAL.US,D,20210426,000000,60.2241,60.8538,59.9541,60.6138,37594.9,0
+HEAL.US,D,20210427,000000,60.6138,60.7638,60.4191,60.7308,16634.9,0
+HEAL.US,D,20210428,000000,61.0035,61.0035,60.1044,60.6438,29798.9,0
+HEAL.US,D,20210429,000000,60.7338,60.7338,59.5347,59.7444,12242.9,0
+HEAL.US,D,20210430,000000,59.3547,59.6847,59.115,59.205,15806.3,0
+HEAL.US,D,20210503,000000,59.7744,59.7744,58.3656,58.3656,27011.8,0
+HEAL.US,D,20210504,000000,57.7362,57.7362,56.5968,56.9865,56560.6,0
+HEAL.US,D,20210505,000000,57.1965,57.2865,56.4621,56.6868,24049.6,0
+HEAL.US,D,20210506,000000,56.7168,56.7168,54.9483,55.7277,63063.6,0
+HEAL.US,D,20210507,000000,55.8174,56.8968,55.7277,55.9974,38009.9,0
+HEAL.US,D,20210510,000000,55.8174,55.8174,53.8089,53.8389,53846.9,0
+HEAL.US,D,20210511,000000,51.7107,54.5586,51.7107,54.1689,349541,0
+HEAL.US,D,20210512,000000,53.3595,53.6592,52.5201,52.8798,280472,0
+HEAL.US,D,20210513,000000,52.8798,53.4792,51.9204,52.4601,47753.9,0
+HEAL.US,D,20210514,000000,52.6398,53.6892,52.6398,53.5692,55699.3,0
+HEAL.US,D,20210517,000000,53.2695,53.2695,52.7598,52.9098,46406.6,0
+HEAL.US,D,20210518,000000,53.0595,54.2586,52.9698,53.5992,59828.5,0
+HEAL.US,D,20210519,000000,52.8498,53.7192,52.8198,53.6292,27893.2,0
+HEAL.US,D,20210520,000000,53.6892,54.5586,53.6292,54.3486,81304.5,0
+HEAL.US,D,20210521,000000,54.5883,55.308,54.3786,54.3786,36324.2,0
+HEAL.US,D,20210524,000000,54.4386,55.008,54.4386,54.5586,33372.7,0
+HEAL.US,D,20210525,000000,54.7083,55.128,54.7083,54.7683,50357.6,0
+HEAL.US,D,20210526,000000,54.7683,55.158,54.5883,54.9183,38515.9,0
+HEAL.US,D,20210527,000000,54.8883,55.308,54.5883,55.158,32058.3,0
+HEAL.US,D,20210528,000000,55.338,56.1474,55.158,55.158,44576.9,0
+HEAL.US,D,20210601,000000,55.4577,55.6077,54.4086,54.8883,192329,0
+HEAL.US,D,20210602,000000,54.7083,55.008,54.4686,54.7383,50320.9,0
+HEAL.US,D,20210603,000000,54.4386,54.7983,54.1089,54.3786,47543.1,0
+HEAL.US,D,20210604,000000,54.7683,55.218,54.6183,54.7683,59131.6,0
+HEAL.US,D,20210607,000000,54.7683,55.4277,54.5286,55.218,39658.8,0
+HEAL.US,D,20210608,000000,55.6077,55.6077,54.8133,55.368,38023.9,0
+HEAL.US,D,20210609,000000,55.6377,55.9074,55.368,55.4877,22874.3,0
+HEAL.US,D,20210610,000000,55.4877,56.1771,55.308,56.1771,21754.8,0
+HEAL.US,D,20210611,000000,56.4171,56.4171,55.8174,56.0874,37158.2,0
+HEAL.US,D,20210614,000000,56.0574,56.6568,56.0574,56.6568,25898.3,0
+HEAL.US,D,20210615,000000,56.3571,56.6568,55.7577,55.9674,20770.1,0
+HEAL.US,D,20210616,000000,56.1174,56.2071,55.068,55.5177,67684.4,0
+HEAL.US,D,20210617,000000,55.3977,56.5968,55.3977,56.5071,48442.5,0
+HEAL.US,D,20210618,000000,56.0274,56.4156,55.9074,56.0574,25810.9,0
+HEAL.US,D,20210621,000000,56.3871,56.6268,55.5636,56.6268,48589.2,0
+HEAL.US,D,20210622,000000,56.3271,56.8968,55.8474,56.8068,144589,0
+HEAL.US,D,20210623,000000,57.0465,57.5262,56.9565,57.4062,28877.6,0
+HEAL.US,D,20210624,000000,57.7062,58.3653,57.6162,57.9159,128012,0
+HEAL.US,D,20210625,000000,58.1856,58.2756,57.9759,58.1556,39311.8,0
+HEAL.US,D,20210628,000000,58.2756,58.7553,58.2756,58.5903,50184.5,0
+HEAL.US,D,20210629,000000,58.7553,58.7553,58.2756,58.3056,20484.9,0
+HEAL.US,D,20210630,000000,58.4556,58.4556,57.7062,57.8559,27654.3,0
+HEAL.US,D,20210701,000000,57.6762,57.9159,57.2265,57.7659,22939.1,0
+HEAL.US,D,20210702,000000,57.4962,57.7062,57.0765,57.4662,14120.7,0
+HEAL.US,D,20210706,000000,57.2265,57.2565,56.6598,57.2565,23080.2,0
+HEAL.US,D,20210707,000000,57.9459,58.1556,56.3271,56.7768,67527.3,0
+HEAL.US,D,20210708,000000,55.6377,56.3571,55.308,56.2071,131554,0
+HEAL.US,D,20210709,000000,56.0874,56.5953,56.0874,56.5668,24391.2,0
+HEAL.US,D,20210712,000000,56.9268,56.9268,56.4471,56.6868,24747.4,0
+HEAL.US,D,20210713,000000,56.7168,56.8668,55.9674,56.0574,29579.8,0
+HEAL.US,D,20210714,000000,56.4171,56.4171,55.008,55.218,58057.8,0
+HEAL.US,D,20210715,000000,55.038,55.038,54.3786,54.7983,34576.2,0
+HEAL.US,D,20210716,000000,54.7383,54.9183,54.3486,54.5883,96366.6,0
+HEAL.US,D,20210719,000000,54.1689,54.8568,54.0789,54.6483,25242.5,0
+HEAL.US,D,20210720,000000,54.4986,55.1979,54.3486,55.068,26127.8,0
+HEAL.US,D,20210721,000000,55.098,55.188,54.5883,55.158,24070.9,0
+HEAL.US,D,20210722,000000,55.098,55.353,54.9183,55.158,18087,0
+HEAL.US,D,20210723,000000,55.098,55.098,54.5049,54.9183,19371,0
+HEAL.US,D,20210726,000000,54.7083,54.7083,53.7492,53.9589,41390.1,0
+HEAL.US,D,20210727,000000,53.2095,53.5092,52.7448,53.5092,24257.1,0
+HEAL.US,D,20210728,000000,53.4192,54.738,53.4192,54.7083,85494.6,0
+HEAL.US,D,20210729,000000,54.9183,54.9183,54.5586,54.7083,56450.6,0
+HEAL.US,D,20210730,000000,54.4386,55.308,54.4386,55.278,17540.6,0
+HEAL.US,D,20210802,000000,55.4277,55.4577,54.7683,55.158,64884.3,0
+HEAL.US,D,20210803,000000,55.128,55.338,54.8883,55.338,42276.4,0
+HEAL.US,D,20210804,000000,55.308,55.8774,55.308,55.5477,108103,0
+HEAL.US,D,20210805,000000,55.5777,56.2671,55.4577,56.2071,50221.1,0
+HEAL.US,D,20210806,000000,56.1174,56.1174,55.368,55.5477,16634.9,0
+HEAL.US,D,20210809,000000,55.6377,55.7577,55.338,55.5477,1623783,0
+HEAL.US,D,20210810,000000,55.8174,55.8174,54.4812,54.5586,22292.9,0
+HEAL.US,D,20210811,000000,54.8583,54.9483,53.8989,54.1389,35243.4,0
+HEAL.US,D,20210812,000000,54.0189,54.5286,53.7792,54.4086,27237.7,0
+HEAL.US,D,20210813,000000,54.6783,54.6783,54.1314,54.3186,26868.7,0
+HEAL.US,D,20210816,000000,53.8689,53.9589,53.4492,53.7192,43866.6,0
+HEAL.US,D,20210817,000000,53.2395,53.6592,52.9398,53.6292,25991.4,0
+HEAL.US,D,20210818,000000,53.7792,53.9589,53.3895,53.4492,29883.7,0
+HEAL.US,D,20210819,000000,53.0595,53.1795,52.6998,53.0595,26355,0
+HEAL.US,D,20210820,000000,52.4001,53.2845,52.4001,53.1495,35462.6,0
+HEAL.US,D,20210823,000000,53.3895,53.9589,53.3895,53.8089,31865.5,0
+HEAL.US,D,20210824,000000,54.1389,54.7083,54.1389,54.6483,23047.8,0
+HEAL.US,D,20210825,000000,54.3786,54.648,54.2586,54.5586,38954.2,0
+HEAL.US,D,20210826,000000,54.2586,54.5031,53.8989,53.8989,61867.3,0
+HEAL.US,D,20210827,000000,53.8689,54.8883,53.7792,54.5586,41837.4,0
+HEAL.US,D,20210830,000000,54.5586,55.068,54.5586,55.038,30672.6,0
+HEAL.US,D,20210831,000000,55.068,55.4577,54.9183,55.4577,16353.4,0
+HEAL.US,D,20210901,000000,55.158,56.1771,55.158,56.1771,34976.9,0
+HEAL.US,D,20210902,000000,56.1771,56.4171,55.95,56.4171,26912.4,0
+HEAL.US,D,20210903,000000,56.2971,56.5071,55.9974,56.5071,19128.8,0
+HEAL.US,D,20210907,000000,56.4471,56.9565,56.3571,56.8068,187071,0
+HEAL.US,D,20210908,000000,56.8068,56.8068,56.2071,56.4171,29118.8,0
+HEAL.US,D,20210909,000000,56.2371,56.8668,55.8474,56.3571,30698.6,0
+HEAL.US,D,20210910,000000,56.4171,56.6568,55.9674,56.0574,17275.4,0
+HEAL.US,D,20210913,000000,56.1474,56.1474,55.3977,55.6977,47227.9,0
+HEAL.US,D,20210914,000000,55.9674,56.2971,55.3977,55.3977,30555.2,0
+HEAL.US,D,20210915,000000,55.3977,55.8174,55.068,55.7874,19320.3,0
+HEAL.US,D,20210916,000000,55.5177,55.8174,55.338,55.6977,11952.7,0
+HEAL.US,D,20210917,000000,55.9674,56.9268,55.9674,56.8368,36897.7,0
+HEAL.US,D,20210920,000000,56.1174,56.1474,54.9486,55.6977,32041.3,0
+HEAL.US,D,20210921,000000,55.7277,56.3871,55.7277,55.9674,18110.4,0
+HEAL.US,D,20210922,000000,56.0274,56.2671,55.8174,56.0574,13547.3,0
+HEAL.US,D,20210923,000000,56.0874,56.1771,55.9074,55.9074,38149.6,0
+HEAL.US,D,20210924,000000,55.6377,55.6377,54.8583,54.8883,21104,0
+HEAL.US,D,20210927,000000,54.7983,54.7983,54.1137,54.4086,32461,0
+HEAL.US,D,20210928,000000,53.9289,53.9289,52.6998,53.0295,40272.6,0
+HEAL.US,D,20210929,000000,52.9998,53.5092,52.8798,53.1495,71711.2,0
+HEAL.US,D,20210930,000000,53.1495,53.6292,53.1195,53.1195,69094.8,0
+HEAL.US,D,20211001,000000,52.9998,53.0895,52.3101,52.8498,18031.7,0
+HEAL.US,D,20211004,000000,52.7298,52.7298,51.4467,51.6807,28510.3,0
+HEAL.US,D,20211005,000000,51.6807,52.5051,51.6507,52.1604,45443.5,0
+HEAL.US,D,20211006,000000,51.261,52.1601,50.6913,52.0704,30271.6,0
+HEAL.US,D,20211007,000000,52.4301,53.4189,52.4301,52.9698,50840.6,0
+HEAL.US,D,20211008,000000,53.2095,53.3295,52.8543,52.8798,8450.42,0
+HEAL.US,D,20211011,000000,52.7598,53.1195,52.4601,52.4601,105643,0
+HEAL.US,D,20211012,000000,52.4601,52.9254,52.4001,52.6101,35651.7,0
+HEAL.US,D,20211013,000000,52.7898,53.2995,52.7898,52.9998,45807.8,0
+HEAL.US,D,20211014,000000,53.5692,54.1389,53.5692,53.6892,26849.7,0
+HEAL.US,D,20211015,000000,53.8089,54.0189,53.2695,53.2695,32627.8,0
+HEAL.US,D,20211018,000000,53.0595,53.1795,52.7301,53.1495,21998,0
+HEAL.US,D,20211019,000000,53.2695,54.1689,53.2395,53.9589,21764.8,0
+HEAL.US,D,20211020,000000,54.3486,54.8583,54.3486,54.6483,34124.9,0
+HEAL.US,D,20211021,000000,54.5286,54.8133,54.3786,54.7983,17733.4,0
+HEAL.US,D,20211022,000000,54.7983,54.9729,54.4386,54.6183,19935.1,0
+HEAL.US,D,20211025,000000,54.4986,55.008,54.3786,54.8583,41768.7,0
+HEAL.US,D,20211026,000000,54.6783,54.8544,54.3915,54.4986,23404.1,0
+HEAL.US,D,20211027,000000,54.3186,54.3786,53.4792,53.4792,40691.9,0
+HEAL.US,D,20211028,000000,53.3595,54.5883,53.3595,54.5586,28935.3,0
+HEAL.US,D,20211029,000000,54.1986,54.9483,54.1389,54.7983,56025.6,0
+HEAL.US,D,20211101,000000,54.6783,55.4277,54.6483,55.278,23246,0
+HEAL.US,D,20211102,000000,55.248,55.4577,54.7983,55.188,82323.9,0
+HEAL.US,D,20211103,000000,55.4577,56.4921,55.4577,56.4471,47973.4,0
+HEAL.US,D,20211104,000000,56.1771,56.3571,55.6707,55.8474,28154.7,0
+HEAL.US,D,20211105,000000,55.7874,55.9374,54.7083,55.008,41183.9,0
+HEAL.US,D,20211108,000000,55.008,55.278,54.9483,55.128,21409.9,0
+HEAL.US,D,20211109,000000,54.8583,54.8883,54.2586,54.3786,103276,0
+HEAL.US,D,20211110,000000,54.2286,54.8883,54.0189,54.1089,50845,0
+HEAL.US,D,20211111,000000,54.0189,54.3522,53.9889,54.2886,41421.8,0
+HEAL.US,D,20211112,000000,54.2586,54.7083,54.2286,54.7083,22844.7,0
+HEAL.US,D,20211115,000000,54.5586,54.6183,53.8089,53.9589,141529,0
+HEAL.US,D,20211116,000000,53.8089,54.3786,53.8089,54.1389,65321.6,0
+HEAL.US,D,20211117,000000,54.1089,54.3186,53.8989,54.0789,189325,0
+HEAL.US,D,20211118,000000,53.8689,53.8689,52.4001,52.5201,155617,0
+HEAL.US,D,20211119,000000,52.3701,52.9998,52.1604,52.1604,47933.1,0
+HEAL.US,D,20211122,000000,51.8604,52.0104,50.4516,50.4516,302874,0
+HEAL.US,D,20211123,000000,50.1819,50.4516,49.1925,49.8522,87401.4,0
+HEAL.US,D,20211124,000000,49.1025,50.0319,48.9828,49.9419,50034.3,0
+HEAL.US,D,20211126,000000,49.4625,50.3316,49.1625,49.4922,40051.7,0
+HEAL.US,D,20211129,000000,49.5222,49.8072,49.1685,49.4325,50813.3,0
+HEAL.US,D,20211130,000000,49.2525,49.5522,48.5031,48.8928,38056.2,0
+HEAL.US,D,20211201,000000,48.9828,49.4325,47.424,47.6037,101649,0
+HEAL.US,D,20211202,000000,47.454,48.2931,47.364,48.2634,737183,0
+HEAL.US,D,20211203,000000,48.2634,48.2961,46.5546,47.124,89135.1,0
+HEAL.US,D,20211206,000000,46.8843,47.9034,46.4946,47.6937,67902.9,0
+HEAL.US,D,20211207,000000,48.4131,49.7922,48.4131,49.3725,46738.8,0
+HEAL.US,D,20211208,000000,49.3125,50.1519,48.9246,49.9719,25914.7,0
+HEAL.US,D,20211209,000000,49.7322,50.1219,48.5931,48.7128,64213.5,0
+HEAL.US,D,20211210,000000,48.7128,49.0206,48.1134,48.2634,31513.3,0
+HEAL.US,D,20211213,000000,48.1734,48.8628,48.1134,48.3531,75177.8,0
+HEAL.US,D,20211214,000000,47.6337,48.2841,47.5137,47.9334,59634.3,0
+HEAL.US,D,20211215,000000,47.7837,48.9528,47.5137,48.8028,68154.8,0
+HEAL.US,D,20211216,000000,48.8028,49.1625,47.394,47.5137,986137,0
+HEAL.US,D,20211217,000000,47.364,49.6272,47.364,49.4025,47541.1,0
+HEAL.US,D,20211220,000000,48.6828,48.9828,48.2931,48.7128,69723,0
+HEAL.US,D,20211221,000000,48.7128,49.6722,48.7128,49.4922,55556.2,0
+HEAL.US,D,20211222,000000,49.4625,50.1219,49.4625,49.8522,786503,0
+HEAL.US,D,20211223,000000,49.5222,49.8522,49.1175,49.7322,760777,0
+HEAL.US,D,20211227,000000,49.5522,49.7022,49.3125,49.5822,298161,0
+HEAL.US,D,20211228,000000,49.4025,49.9119,48.9828,49.1325,79968.1,0
+HEAL.US,D,20211229,000000,49.1625,49.1625,48.5934,48.8628,31916.6,0
+HEAL.US,D,20211230,000000,48.8628,50.2749,48.4731,49.7922,57690.2,0
+HEAL.US,D,20211231,000000,49.6122,50.0919,49.4922,49.5822,13900.9,0
+HEAL.US,D,20220103,000000,49.4025,49.5222,48.6531,49.4922,148512,0
+HEAL.US,D,20220104,000000,49.4922,49.4922,47.7237,48.3231,24993.3,0
+HEAL.US,D,20220105,000000,47.7237,48.1434,46.2849,46.3446,48217.3,0
+HEAL.US,D,20220106,000000,46.0149,46.4346,45.3255,45.7152,30774.7,0
+HEAL.US,D,20220107,000000,45.6852,46.4346,45.2055,45.2055,62315.7,0
+HEAL.US,D,20220110,000000,44.9358,46.1649,44.6121,46.1649,42641.4,0
+HEAL.US,D,20220111,000000,46.2249,47.454,46.0149,47.274,30680.3,0
+HEAL.US,D,20220112,000000,47.454,47.6337,46.7643,46.8543,27823.1,0
+HEAL.US,D,20220113,000000,46.7046,46.7046,45.1755,45.3555,25180.8,0
+HEAL.US,D,20220114,000000,45.0258,45.6252,44.4603,45.2355,38949.2,0
+HEAL.US,D,20220118,000000,44.4561,44.7261,43.6767,43.7967,29665.8,0
+HEAL.US,D,20220119,000000,43.527,44.6061,43.437,43.497,250480,0
+HEAL.US,D,20220120,000000,44.1264,45.2805,43.8867,43.9167,59914.5,0
+HEAL.US,D,20220121,000000,43.7067,44.0214,43.0443,43.1373,110970,0
+HEAL.US,D,20220124,000000,41.9682,43.527,41.3085,43.437,55172.9,0
+HEAL.US,D,20220125,000000,42.7176,43.167,41.9682,42.5076,44599.2,0
+HEAL.US,D,20220126,000000,42.9873,43.467,41.4918,41.8182,88582,0
+HEAL.US,D,20220127,000000,41.9682,42.3876,41.0388,41.2185,30164.2,0
+HEAL.US,D,20220128,000000,40.9188,41.9382,40.4691,41.8482,20948.2,0
+HEAL.US,D,20220131,000000,41.8182,43.6767,41.8182,43.6167,40588.2,0
+HEAL.US,D,20220201,000000,43.8567,44.3364,43.0302,44.1864,13308.1,0
+HEAL.US,D,20220202,000000,44.3364,44.3364,43.467,43.9167,15084.8,0
+HEAL.US,D,20220203,000000,43.497,44.0064,43.197,43.437,47193.5,0
+HEAL.US,D,20220204,000000,43.167,43.9467,42.8901,43.5567,48259,0
+HEAL.US,D,20220207,000000,43.5567,44.4861,43.497,43.8867,46781.5,0
+HEAL.US,D,20220208,000000,43.7367,44.3334,43.317,44.3064,21585,0
+HEAL.US,D,20220209,000000,44.6661,45.8652,44.6661,45.6552,33780.3,0
+HEAL.US,D,20220210,000000,44.6661,45.9549,44.6661,44.9958,25147.7,0
+HEAL.US,D,20220211,000000,44.8158,45.4155,43.7367,44.0364,13626,0
+HEAL.US,D,20220214,000000,43.7067,44.2314,43.1073,43.407,12448.4,0
+HEAL.US,D,20220215,000000,43.9167,44.3364,43.6167,44.3064,8816.03,0
+HEAL.US,D,20220216,000000,43.8867,44.0364,43.317,43.8267,31609,0
+HEAL.US,D,20220217,000000,43.467,43.467,42.2979,42.4776,21066,0
+HEAL.US,D,20220218,000000,42.1779,42.5076,41.6082,41.8182,11592.8,0
+HEAL.US,D,20220222,000000,41.2485,41.9082,41.0661,41.2485,23072.8,0
+HEAL.US,D,20220223,000000,41.6682,41.8413,40.5591,40.6491,16913.5,0
+HEAL.US,D,20220224,000000,39.2103,42.1719,39.2103,42.0279,24879.9,0
+HEAL.US,D,20220225,000000,42.2079,43.167,42.2079,42.9873,13464.5,0
+HEAL.US,D,20220228,000000,42.5976,43.6167,42.5976,43.257,20281.7,0
+HEAL.US,D,20220301,000000,42.9573,43.5213,42.6297,42.8073,15956.8,0
+HEAL.US,D,20220302,000000,42.9273,43.167,42.2979,42.9573,18789.9,0
+HEAL.US,D,20220303,000000,43.0773,43.0773,42.3279,42.5376,27405.5,0
+HEAL.US,D,20220304,000000,42.0579,42.5076,41.4285,41.5785,82410.3,0
+HEAL.US,D,20220307,000000,41.3685,41.6682,40.7391,40.7391,88017.6,0
+HEAL.US,D,20220308,000000,40.5891,41.2185,40.0194,40.3794,10030.6,0
+HEAL.US,D,20220309,000000,40.8588,41.7882,40.7391,41.7882,7019,0
+HEAL.US,D,20220310,000000,40.8588,40.8888,40.3494,40.5591,19624.2,0
+HEAL.US,D,20220311,000000,41.0388,41.0388,39.24,39.33,20963.9,0
+HEAL.US,D,20220314,000000,38.9103,39.0303,37.5915,37.9212,46312.8,0
+HEAL.US,D,20220315,000000,37.8912,38.7006,37.7112,38.7006,9533.91,0
+HEAL.US,D,20220316,000000,39.7197,41.3385,39.7197,41.2485,24320.8,0
+HEAL.US,D,20220317,000000,40.9188,42.2979,40.9188,42.1779,9706.71,0
+HEAL.US,D,20220318,000000,42.0879,43.1073,41.9682,43.1073,14153,0
+HEAL.US,D,20220321,000000,42.7773,42.7773,41.9682,42.2379,8723.3,0
+HEAL.US,D,20220322,000000,42.3279,43.3938,42.0879,43.1373,14345.5,0
+HEAL.US,D,20220323,000000,43.0473,43.0473,42.1479,42.3579,12388,0
+HEAL.US,D,20220324,000000,42.5376,42.7773,41.9382,42.7773,10370.2,0
+HEAL.US,D,20220325,000000,42.7476,42.7476,41.8008,42.1179,6104.64,0
+HEAL.US,D,20220328,000000,42.2379,42.8673,41.9106,42.8673,19686.6,0
+HEAL.US,D,20220329,000000,43.437,44.634,43.437,44.5761,33508.8,0
+HEAL.US,D,20220330,000000,44.3064,44.5461,43.7667,43.8567,7508.37,0
+HEAL.US,D,20220331,000000,43.5567,43.8999,43.407,43.407,39206.1,0
+HEAL.US,D,20220401,000000,43.6767,44.4861,43.6767,44.4561,9514.9,0
+HEAL.US,D,20220404,000000,44.6961,44.9658,44.2764,44.9658,15056.4,0
+HEAL.US,D,20220405,000000,44.9358,45.2355,44.1714,44.1864,20196,0
+HEAL.US,D,20220406,000000,43.6467,44.0664,43.1073,43.8267,24094.3,0
+HEAL.US,D,20220407,000000,43.6767,44.1573,43.497,43.9467,4774.96,0
+HEAL.US,D,20220408,000000,43.7967,43.8864,43.3413,43.407,9921.21,0
+HEAL.US,D,20220411,000000,43.1073,43.1373,42.6876,42.8073,29210.8,0
+HEAL.US,D,20220412,000000,42.9273,43.7367,42.5076,42.8073,11444.3,0
+HEAL.US,D,20220413,000000,42.7773,43.317,42.6876,43.287,7360.93,0
+HEAL.US,D,20220414,000000,43.257,43.257,42.4776,42.5676,6978.64,0
+HEAL.US,D,20220418,000000,42.3876,42.3876,41.1588,41.5185,15292.9,0
+HEAL.US,D,20220419,000000,41.3085,42.4326,41.2821,42.2079,4886.38,0
+HEAL.US,D,20220420,000000,42.2979,42.5016,41.7582,42.1542,6960.62,0
+HEAL.US,D,20220421,000000,42.4176,42.5676,40.7691,40.8588,7624.13,0
+HEAL.US,D,20220422,000000,40.4391,40.9488,39.42,39.45,20095.6,0
+HEAL.US,D,20220425,000000,39.1503,40.0194,39.1503,39.8697,17002.5,0
+HEAL.US,D,20220426,000000,39.6597,39.6597,38.5806,38.6406,20995.9,0
+HEAL.US,D,20220427,000000,38.5506,39.1203,38.1909,38.2209,111417,0
+HEAL.US,D,20220428,000000,37.9512,37.9512,36.5121,37.7712,39714.2,0
+HEAL.US,D,20220429,000000,37.7112,38.1309,36.9918,37.2018,48282,0
+HEAL.US,D,20220502,000000,37.0518,37.8612,36.9618,37.8612,15891.7,0
+HEAL.US,D,20220503,000000,37.8612,38.0112,37.5915,37.7412,9572.61,0
+HEAL.US,D,20220504,000000,37.5015,38.2509,36.6024,38.2509,37755,0
+HEAL.US,D,20220505,000000,37.6812,37.6812,35.9727,36.3924,15184.5,0
+HEAL.US,D,20220506,000000,36.5121,36.5121,35.0733,35.313,40108.1,0
+HEAL.US,D,20220509,000000,34.7436,34.7436,33.0951,33.4545,25072.4,0
+HEAL.US,D,20220510,000000,33.9642,34.1439,32.8308,33.6945,15945.4,0
+HEAL.US,D,20220511,000000,33.6045,34.1739,32.5551,32.7051,26206.2,0
+HEAL.US,D,20220512,000000,32.3454,33.5169,32.1954,33.3048,44663.3,0
+HEAL.US,D,20220513,000000,33.7542,35.283,33.7242,35.0433,9396.14,0
+HEAL.US,D,20220516,000000,34.9233,35.403,34.5036,34.5936,8571.85,0
+HEAL.US,D,20220517,000000,35.313,35.5599,34.8336,35.493,7180.12,0
+HEAL.US,D,20220518,000000,34.8336,35.0883,33.9942,34.2639,17465.9,0
+HEAL.US,D,20220519,000000,33.9942,35.343,33.9942,34.9533,33955.4,0
+HEAL.US,D,20220520,000000,35.463,35.463,34.2039,35.1033,21914,0
+HEAL.US,D,20220523,000000,35.0133,35.373,34.5675,35.2533,13203.7,0
+HEAL.US,D,20220524,000000,34.6536,34.6986,33.9942,34.2939,27108.9,0
+HEAL.US,D,20220525,000000,34.2039,34.9173,34.0572,34.4439,9652,0
+HEAL.US,D,20220526,000000,34.3539,35.1033,33.8442,35.0733,28334.8,0
+HEAL.US,D,20220527,000000,35.2533,36.0924,35.2233,36.0924,10236.7,0
+HEAL.US,D,20220531,000000,36.2424,36.2424,35.463,35.7627,8904.77,0
+HEAL.US,D,20220601,000000,35.8227,35.8227,34.5636,34.9233,5830.76,0
+HEAL.US,D,20220602,000000,34.8036,36.3126,34.8036,36.2424,6261.09,0
+HEAL.US,D,20220603,000000,35.8227,35.8527,35.283,35.523,4970.78,0
+HEAL.US,D,20220606,000000,35.9427,36.2724,35.3133,35.523,12475.4,0
+HEAL.US,D,20220607,000000,35.343,36.2424,35.343,36.2424,11663.5,0
+HEAL.US,D,20220608,000000,36.2724,36.7221,36.1224,36.3024,12735.3,0
+HEAL.US,D,20220609,000000,35.7927,35.8227,34.8933,34.8933,8119.17,0
+HEAL.US,D,20220610,000000,34.8036,34.8036,34.0842,34.4439,11523,0
+HEAL.US,D,20220613,000000,33.3048,33.3048,32.1954,32.3454,13113.9,0
+HEAL.US,D,20220614,000000,32.6451,32.6451,32.0307,32.3154,13127.3,0
+HEAL.US,D,20220615,000000,32.2854,33.7242,32.2854,33.3495,22786.6,0
+HEAL.US,D,20220616,000000,32.2254,32.3154,31.8357,32.1057,11762.6,0
+HEAL.US,D,20220617,000000,32.5851,33.3645,32.5851,33.0348,12230.6,0
+HEAL.US,D,20220621,000000,33.5745,34.3779,33.5745,34.0542,10772.8,0
+HEAL.US,D,20220622,000000,33.0048,34.1739,33.0048,33.8142,37286.6,0
+HEAL.US,D,20220623,000000,33.9942,35.403,33.9942,35.283,27376.4,0
+HEAL.US,D,20220624,000000,35.8827,36.3474,35.7327,36.3324,6476.59,0
+HEAL.US,D,20220627,000000,36.8718,36.9918,36.1524,36.5121,20914.5,0
+HEAL.US,D,20220628,000000,36.7821,36.7821,35.613,35.7627,33059.1,0
+HEAL.US,D,20220629,000000,35.463,35.463,34.5636,35.313,7577.76,0
+HEAL.US,D,20220630,000000,34.8636,34.8636,34.3239,34.5336,5459.81,0
+HEAL.US,D,20220701,000000,34.6536,35.418,34.5936,35.403,8544.16,0
+HEAL.US,D,20220705,000000,35.1633,36.6021,34.9233,36.4821,18361.2,0
+HEAL.US,D,20220706,000000,36.9318,36.9618,36.3627,36.5721,9940.89,0
+HEAL.US,D,20220707,000000,36.7521,37.5765,36.7521,37.5015,8141.85,0
+HEAL.US,D,20220708,000000,37.3869,38.0955,37.2318,37.5315,3870.94,0
+HEAL.US,D,20220711,000000,37.0518,37.0518,36.1224,36.1824,15942.7,0
+HEAL.US,D,20220712,000000,36.2124,36.4227,35.853,35.9427,3811.23,0
+HEAL.US,D,20220713,000000,35.2533,36.0027,35.1633,35.643,3106.36,0
+HEAL.US,D,20220714,000000,35.403,35.6508,34.8186,35.553,7635.47,0
+HEAL.US,D,20220715,000000,35.8827,36.5721,35.742,36.4821,7130.42,0
+HEAL.US,D,20220718,000000,36.9618,36.9618,35.7477,35.9046,5578.9,0
+HEAL.US,D,20220719,000000,36.2124,36.7821,36.0327,36.6621,6816.51,0
+HEAL.US,D,20220720,000000,36.8718,37.5015,36.6921,37.2915,5181.27,0
+HEAL.US,D,20220721,000000,37.8312,38.7906,36.9318,38.7606,7144.76,0
+HEAL.US,D,20220722,000000,38.7006,38.9703,37.5615,37.8012,18754.9,0
+HEAL.US,D,20220725,000000,37.9512,37.9512,37.4454,37.6962,18625.1,0
+HEAL.US,D,20220726,000000,37.6512,37.8102,37.4115,37.5915,9899.19,0
+HEAL.US,D,20220727,000000,37.9512,38.4009,37.7862,38.4009,3426.27,0
+HEAL.US,D,20220728,000000,38.1009,38.5506,37.3515,38.4906,10892.9,0
+HEAL.US,D,20220729,000000,37.9512,38.1309,37.6812,38.1009,7521.38,0
+HEAL.US,D,20220801,000000,37.7712,38.4288,37.7412,38.0709,6096.3,0
+HEAL.US,D,20220802,000000,37.8312,38.7546,37.7112,38.4906,9373.12,0
+HEAL.US,D,20220803,000000,38.5206,39.0603,38.4129,38.8206,14145.7,0
+HEAL.US,D,20220804,000000,38.9703,39.0303,38.6856,38.7906,4686.89,0
+HEAL.US,D,20220805,000000,38.2209,39.0987,37.9212,38.9709,12380.7,0
+HEAL.US,D,20220808,000000,39.45,40.2594,39.33,39.54,25517.4,0
+HEAL.US,D,20220809,000000,39.36,39.36,37.9812,38.0409,6974.97,0
+HEAL.US,D,20220810,000000,38.5506,40.4091,38.4606,40.1694,5443.13,0
+HEAL.US,D,20220811,000000,40.3194,40.4691,39.48,39.6597,7375.94,0
+HEAL.US,D,20220812,000000,39.42,40.0494,39.42,39.8697,6211.39,0
+HEAL.US,D,20220815,000000,39.7197,40.2594,39.57,40.2294,10732.1,0
+HEAL.US,D,20220816,000000,39.9897,39.9897,39.24,39.7497,10516.3,0
+HEAL.US,D,20220817,000000,39.36,39.36,38.8803,39.0303,6733.78,0
+HEAL.US,D,20220818,000000,38.9403,38.9703,38.1609,38.5506,12308,0
+HEAL.US,D,20220819,000000,38.0112,38.0112,37.4115,37.5015,8854.73,0
+HEAL.US,D,20220822,000000,37.4715,37.7712,37.2675,37.5015,6056.94,0
+HEAL.US,D,20220823,000000,37.3815,37.5015,37.1778,37.4115,6717.77,0
+HEAL.US,D,20220824,000000,37.2318,38.0409,37.2018,37.8012,9500.55,0
+HEAL.US,D,20220825,000000,38.2509,38.6406,38.0709,38.5806,6486.26,0
+HEAL.US,D,20220826,000000,38.7606,38.7606,37.3215,37.3215,7730.54,0
+HEAL.US,D,20220829,000000,36.8718,37.1718,36.8121,36.9918,4727.59,0
+HEAL.US,D,20220830,000000,36.8718,37.0218,36.1827,36.4524,7794.59,0
+HEAL.US,D,20220831,000000,36.8421,37.0821,36.5541,36.7221,3106.69,0
+HEAL.US,D,20220901,000000,36.3024,36.4224,35.7027,36.3924,6217.39,0
+HEAL.US,D,20220902,000000,36.8121,36.8511,36.1074,36.2124,6649.72,0
+HEAL.US,D,20220906,000000,36.0627,36.2124,35.8227,35.9427,9229.68,0
+HEAL.US,D,20220907,000000,35.8827,36.8121,35.8827,36.6921,6340.15,0
+HEAL.US,D,20220908,000000,36.4524,37.5912,36.3324,37.5315,4936.08,0
+HEAL.US,D,20220909,000000,37.9512,38.3709,37.9512,38.3709,4731.59,0
+HEAL.US,D,20220912,000000,38.4606,38.6406,38.2809,38.6406,4974.78,0
+HEAL.US,D,20220913,000000,37.4115,37.6005,36.9918,37.0518,3465.96,0
+HEAL.US,D,20220914,000000,37.0218,37.2615,36.7221,37.2615,4969.77,0
+HEAL.US,D,20220915,000000,37.0518,37.6812,36.9618,37.2915,7785.92,0
+HEAL.US,D,20220916,000000,36.5721,36.5721,36.1524,36.3024,4499.42,0
+HEAL.US,D,20220919,000000,36.0027,36.2124,35.493,36.1824,34183.3,0
+HEAL.US,D,20220920,000000,36.0327,36.1524,35.7627,35.9295,5788.06,0
+HEAL.US,D,20220921,000000,35.9127,35.9127,35.0493,35.1033,2965.25,0
+HEAL.US,D,20220922,000000,34.9233,34.9233,34.2039,34.5036,5832.76,0
+HEAL.US,D,20220923,000000,33.9042,34.0842,33.5145,33.8142,16875.5,0
+HEAL.US,D,20220926,000000,33.8742,34.3839,33.5745,33.6945,37837.7,0
+HEAL.US,D,20220927,000000,34.0242,34.3539,33.4845,33.6045,6211.05,0
+HEAL.US,D,20220928,000000,33.8442,34.6536,33.7242,34.6236,6622.03,0
+HEAL.US,D,20220929,000000,34.2639,34.4439,33.7242,33.9942,8180.88,0
+HEAL.US,D,20220930,000000,33.9642,34.7436,33.8142,33.8595,4127.13,0
+HEAL.US,D,20221003,000000,34.0842,34.7133,33.9042,34.4739,22242.2,0
+HEAL.US,D,20221004,000000,35.1033,35.7627,35.1033,35.553,5470.16,0
+HEAL.US,D,20221005,000000,35.2233,35.7177,35.0733,35.7177,5906.82,0
+HEAL.US,D,20221006,000000,35.613,35.7027,35.1033,35.2965,1601.21,0
+HEAL.US,D,20221007,000000,35.0133,35.0733,33.8742,34.0248,2366.13,0
+HEAL.US,D,20221010,000000,34.0842,34.0842,33.1248,33.3576,4381.66,0
+HEAL.US,D,20221011,000000,33.2448,33.6435,32.6751,33.1248,3199.43,0
+HEAL.US,D,20221012,000000,33.2748,33.2748,32.9148,32.9748,5374.08,0
+HEAL.US,D,20221013,000000,32.1057,33.3804,31.8063,33.1848,8100.16,0
+HEAL.US,D,20221014,000000,33.6045,33.7542,32.5014,32.5401,4791.64,0
+HEAL.US,D,20221017,000000,33.1548,33.6945,32.9748,33.5445,5618.6,0
+HEAL.US,D,20221018,000000,34.3539,34.7136,33.7842,33.9942,9462.53,0
+HEAL.US,D,20221019,000000,33.6045,33.6045,32.7981,33.0348,5941.85,0
+HEAL.US,D,20221020,000000,33.1548,33.7842,33.0648,33.2148,6327.81,0
+HEAL.US,D,20221021,000000,33.0948,33.5715,32.8551,33.4845,7720.87,0
+HEAL.US,D,20221024,000000,33.1548,33.1548,32.6151,33.0948,8856.4,0
+HEAL.US,D,20221025,000000,33.3945,34.3839,33.3645,34.3401,5256.66,0
+HEAL.US,D,20221026,000000,34.5636,35.6727,34.4439,35.0733,8839.05,0
+HEAL.US,D,20221027,000000,35.1633,35.1633,34.3842,34.4139,3702.14,0
+HEAL.US,D,20221028,000000,34.2339,35.013,34.2039,34.9533,4706.24,0
+HEAL.US,D,20221031,000000,34.8036,35.1387,34.7436,35.0133,3282.83,0
+HEAL.US,D,20221101,000000,35.7027,35.7027,35.1933,35.2533,2584.29,0
+HEAL.US,D,20221102,000000,35.2233,35.2233,34.1739,34.1739,3666.45,0
+HEAL.US,D,20221103,000000,33.6945,33.8442,33.4245,33.6345,5363.74,0
+HEAL.US,D,20221104,000000,34.0842,34.0872,33.4545,33.9642,6418.21,0
+HEAL.US,D,20221107,000000,34.2939,34.2939,33.7542,34.2339,2609.98,0
+HEAL.US,D,20221108,000000,34.0242,34.0989,33.4395,33.5445,4676.55,0
+HEAL.US,D,20221109,000000,33.0948,33.0948,32.4054,32.4354,5985.21,0
+HEAL.US,D,20221110,000000,33.9942,34.9233,33.7842,34.9233,10657.7,0
+HEAL.US,D,20221111,000000,35.0733,36.3912,35.0733,36.1524,8642.23,0
+HEAL.US,D,20221114,000000,36.2124,36.2694,35.7627,35.7627,2687.37,0
+HEAL.US,D,20221115,000000,36.6321,36.9618,36.4224,36.5421,7461.67,0
+HEAL.US,D,20221116,000000,36.5421,36.5421,35.8527,36.0216,7115.41,0
+HEAL.US,D,20221117,000000,35.523,35.7027,35.1066,35.373,3878.61,0
+HEAL.US,D,20221118,000000,35.9727,35.9727,35.1633,35.2533,254091,0
+HEAL.US,D,20221121,000000,35.0133,35.0733,34.6836,34.7736,22167.5,0
+HEAL.US,D,20221122,000000,34.9233,35.0133,34.5336,35.0133,9611.31,0
+HEAL.US,D,20221123,000000,35.1333,35.613,35.0583,35.613,3576.72,0
+HEAL.US,D,20221125,000000,35.283,35.283,35.0133,35.2533,3361.89,0
+HEAL.US,D,20221128,000000,35.358,35.358,34.8186,34.8336,2378.8,0
+HEAL.US,D,20221129,000000,35.0433,35.283,34.8933,34.9533,3350.88,0
+HEAL.US,D,20221130,000000,35.283,36.5721,35.1255,36.5721,4136.14,0
+HEAL.US,D,20221201,000000,36.8421,37.1418,36.4671,37.0818,72001.4,0
+HEAL.US,D,20221202,000000,36.8421,37.9782,36.7521,37.8012,13278,0
+HEAL.US,D,20221205,000000,38.3709,38.4009,37.6812,37.8312,7892.33,0
+HEAL.US,D,20221206,000000,37.7712,37.7712,36.7821,36.9618,2124.28,0
+HEAL.US,D,20221207,000000,36.9318,37.4415,36.9318,37.3815,11889.7,0
+HEAL.US,D,20221208,000000,38.2209,38.7006,37.9512,38.4906,12909.4,0
+HEAL.US,D,20221209,000000,38.0709,38.2209,37.6215,37.7112,3666.45,0
+HEAL.US,D,20221212,000000,37.6512,38.0667,37.3818,37.9548,8647.91,0
+HEAL.US,D,20221213,000000,39.1803,39.27,37.8612,38.3709,17102.6,0
+HEAL.US,D,20221214,000000,37.7412,38.1309,37.2318,37.5615,10180.7,0
+HEAL.US,D,20221215,000000,36.9618,36.9618,36.5121,36.5121,4694.9,0
+HEAL.US,D,20221216,000000,36.3924,36.5121,36.0327,36.3324,7022.34,0
+HEAL.US,D,20221219,000000,36.0627,36.0627,35.2443,35.283,7669.83,0
+HEAL.US,D,20221220,000000,34.9833,35.493,34.9533,35.463,23665.3,0
+HEAL.US,D,20221221,000000,35.643,36.2124,35.463,36.2124,10680.4,0
+HEAL.US,D,20221222,000000,35.6727,35.7027,34.8933,35.553,8454.43,0
+HEAL.US,D,20221223,000000,35.403,35.403,34.8336,34.9533,16931.2,0
+HEAL.US,D,20221227,000000,34.5036,35.2233,34.3539,34.7436,35981,0
+HEAL.US,D,20221228,000000,34.5336,34.7478,34.0842,34.2039,14060.6,0
+HEAL.US,D,20221229,000000,34.4439,35.2533,34.2939,35.0367,10106.6,0
+HEAL.US,D,20221230,000000,34.5636,34.8336,34.3239,34.7136,8781.34,0
+HEAL.US,D,20230103,000000,35.1333,35.433,34.3539,34.7736,3025.96,0
+HEAL.US,D,20230104,000000,35.373,35.8227,34.6236,35.7477,27673.7,0
+HEAL.US,D,20230105,000000,35.1033,35.283,34.8036,35.283,3721.16,0
+HEAL.US,D,20230106,000000,35.0133,35.1333,34.2939,35.0433,3659.11,0
+HEAL.US,D,20230109,000000,35.523,35.9124,35.358,35.583,4774.96,0
+HEAL.US,D,20230110,000000,35.523,36.5721,35.433,36.5721,3672.45,0
+HEAL.US,D,20230111,000000,36.4821,36.6921,36.2424,36.6921,20449.5,0
+HEAL.US,D,20230112,000000,36.5721,36.6321,35.9727,36.6021,6082.95,0
+HEAL.US,D,20230113,000000,36.3324,37.0518,36.2724,37.0068,8695.94,0
+HEAL.US,D,20230117,000000,36.8421,37.5915,36.6021,37.4565,7751.56,0
+HEAL.US,D,20230118,000000,37.7412,37.7412,36.9018,36.9018,6549.64,0
+HEAL.US,D,20230119,000000,36.5121,36.6321,36.0327,36.3024,3851.92,0
+HEAL.US,D,20230120,000000,36.4224,37.2018,36.3324,37.2018,4366.32,0
+HEAL.US,D,20230123,000000,37.0818,37.8612,37.0818,37.6812,1287.97,0
+HEAL.US,D,20230124,000000,37.5315,37.6512,36.405,37.2465,3869.94,0
+HEAL.US,D,20230125,000000,36.6351,37.2915,36.561,37.1526,2821.47,0
+HEAL.US,D,20230126,000000,37.6812,37.8312,37.2615,37.7112,39506.7,0
+HEAL.US,D,20230127,000000,37.4715,38.1309,37.2945,37.9212,4110.45,0
+HEAL.US,D,20230130,000000,37.1718,37.3965,36.9168,36.9318,8959.81,0
+HEAL.US,D,20230131,000000,36.9018,37.4415,36.7821,37.4415,4003.37,0
+HEAL.US,D,20230201,000000,37.4115,38.3109,37.0518,38.3109,2216.01,0
+HEAL.US,D,20230202,000000,38.3709,39.1203,38.3709,38.9403,6356.5,0
+HEAL.US,D,20230203,000000,38.1909,38.4306,37.7412,37.8012,7194.47,0
+HEAL.US,D,20230206,000000,37.5915,37.5915,36.7851,36.9618,21131,0
+HEAL.US,D,20230207,000000,36.6924,37.4715,36.6924,37.4715,5303.7,0
+HEAL.US,D,20230208,000000,37.2915,37.3515,36.6621,36.7221,5890.81,0
+HEAL.US,D,20230209,000000,37.4415,37.4715,36.3624,36.6021,14303.2,0
+HEAL.US,D,20230210,000000,36.1224,36.2124,35.8527,35.9127,15132.1,0
+HEAL.US,D,20230213,000000,36.0327,36.6621,35.9727,36.6621,5723.68,0
+HEAL.US,D,20230214,000000,36.1824,36.5721,35.8527,36.3024,7381.94,0
+HEAL.US,D,20230215,000000,35.9727,37.0818,35.9727,37.0218,2905.54,0
+HEAL.US,D,20230216,000000,36.5121,37.2318,36.5121,36.8421,5327.05,0
+HEAL.US,D,20230217,000000,36.5421,36.5421,36.1224,36.3624,4378.66,0
+HEAL.US,D,20230221,000000,35.9727,35.9727,35.2533,35.283,3874.28,0
+HEAL.US,D,20230222,000000,35.553,35.7927,35.373,35.7927,8883.75,0
+HEAL.US,D,20230223,000000,35.7627,35.7627,34.9236,35.613,4166.83,0
+HEAL.US,D,20230224,000000,34.8636,35.1633,34.8336,34.8636,10810.5,0
+HEAL.US,D,20230227,000000,35.343,35.343,35.0163,35.1333,3692.14,0
+HEAL.US,D,20230228,000000,35.0733,35.343,34.9533,34.9533,1941.81,0
+HEAL.US,D,20230301,000000,35.463,35.463,35.07,35.1333,3266.48,0
+HEAL.US,D,20230302,000000,34.8636,35.7927,34.7166,35.7927,8046.45,0
+HEAL.US,D,20230303,000000,35.8527,36.4821,35.7927,36.4224,7183.12,0
+HEAL.US,D,20230306,000000,36.2424,36.2424,35.583,35.583,7114.41,0
+HEAL.US,D,20230307,000000,35.493,35.7027,35.0133,35.0433,6363.17,0
+HEAL.US,D,20230308,000000,35.0433,35.0733,34.8171,34.8636,6588.67,0
+HEAL.US,D,20230309,000000,34.8336,35.0133,33.9642,33.9642,5819.75,0
+HEAL.US,D,20230310,000000,33.9642,33.9642,32.6301,33.0948,6271.77,0
+HEAL.US,D,20230313,000000,32.8551,34.0242,32.8551,33.7842,4311.94,0
+HEAL.US,D,20230314,000000,34.2939,34.2939,33.8742,34.1139,2354.45,0
+HEAL.US,D,20230315,000000,33.6645,34.1139,33.6345,34.1139,6302.79,0
+HEAL.US,D,20230316,000000,33.9942,34.8636,33.9342,34.8636,4873.03,0
+HEAL.US,D,20230317,000000,34.2189,34.2939,34.0245,34.2939,355.937,0
+HEAL.US,D,20230320,000000,34.2039,34.2339,33.8772,34.2039,1258.62,0
+HEAL.US,D,20230321,000000,34.4739,35.343,34.4739,35.2533,7707.19,0
+HEAL.US,D,20230322,000000,35.313,35.313,34.7436,34.7436,7049.02,0
+HEAL.US,D,20230323,000000,34.8636,34.9704,34.2939,34.5336,1856.74,0
+HEAL.US,D,20230324,000000,34.4739,35.0433,34.3839,35.0433,1743.99,0
+HEAL.US,D,20230327,000000,35.1333,35.1333,34.8336,34.9233,69838.7,0
+HEAL.US,D,20230328,000000,34.7736,34.7736,34.2639,34.4439,5882.47,0
+HEAL.US,D,20230329,000000,34.7436,34.923,34.4739,34.6536,2480.55,0
+HEAL.US,D,20230330,000000,34.5936,34.7136,34.2339,34.4139,10798.8,0
+HEAL.US,D,20230331,000000,34.5336,35.2233,34.2939,35.1333,12583.9,0
+HEAL.US,D,20230403,000000,35.1333,35.1633,34.8636,35.0733,9681.69,0
+HEAL.US,D,20230404,000000,34.9233,34.9533,34.6836,34.9533,8075.47,0
+HEAL.US,D,20230405,000000,34.9533,34.9533,34.5636,34.7736,3880.61,0
+HEAL.US,D,20230406,000000,34.7436,35.0733,34.7238,35.0733,3632.09,0
+HEAL.US,D,20230410,000000,34.7736,35.1333,34.7439,35.1333,2649.68,0
+HEAL.US,D,20230411,000000,35.343,35.8227,35.2293,35.8227,2874.51,0
+HEAL.US,D,20230412,000000,36.0027,36.0027,35.1933,35.1933,2481.22,0
+HEAL.US,D,20230413,000000,35.553,36.1824,35.433,36.0924,2557.94,0
+HEAL.US,D,20230414,000000,35.9127,35.9127,35.2533,35.373,3607.07,0
+HEAL.US,D,20230417,000000,35.523,35.7627,35.376,35.7627,1299.98,0
+HEAL.US,D,20230418,000000,35.8527,35.8527,35.403,35.553,2320.43,0
+HEAL.US,D,20230419,000000,35.283,36.1224,35.283,36.0627,10596.3,0
+HEAL.US,D,20230420,000000,35.8227,35.9427,35.583,35.7927,4643.86,0
+HEAL.US,D,20230421,000000,35.6727,36.1224,35.523,35.9727,7435.32,0
+HEAL.US,D,20230424,000000,36.0327,36.2124,35.9727,36.1224,70565,0
+HEAL.US,D,20230425,000000,35.7327,35.9067,35.0133,35.0133,11618.8,0
+HEAL.US,D,20230426,000000,35.1033,35.1033,34.8336,34.8933,5956.19,0
+HEAL.US,D,20230427,000000,35.0433,35.1933,34.6836,35.0133,3533.35,0
+HEAL.US,D,20230428,000000,34.8636,35.343,34.7796,35.1933,5689.66,0
+HEAL.US,D,20230501,000000,35.283,35.583,35.1033,35.583,5515.86,0
+HEAL.US,D,20230502,000000,35.1333,35.1333,34.4439,34.5636,9660.68,0
+HEAL.US,D,20230503,000000,34.6236,35.373,34.4439,34.9233,42041.9,0
+HEAL.US,D,20230504,000000,34.7436,34.8933,34.5636,34.8036,3279.49,0
+HEAL.US,D,20230505,000000,35.0733,35.2113,34.9533,35.1333,62670.6,0
+HEAL.US,D,20230508,000000,35.0433,35.133,34.7736,34.9833,4598.49,0
+HEAL.US,D,20230509,000000,34.4739,34.5036,34.3239,34.4139,7960.72,0
+HEAL.US,D,20230510,000000,34.3239,34.8336,34.3239,34.6836,19961.5,0
+HEAL.US,D,20230511,000000,34.4439,34.6236,34.3539,34.6236,2303.08,0
+HEAL.US,D,20230512,000000,34.5336,34.5336,34.1739,34.3539,6434.22,0
+HEAL.US,D,20230515,000000,34.5036,34.9833,34.4469,34.9533,17405.9,0
+HEAL.US,D,20230516,000000,34.6236,34.6236,34.2639,34.2939,3849.59,0
+HEAL.US,D,20230517,000000,34.2339,34.5336,33.7242,34.4439,11343.2,0
+HEAL.US,D,20230518,000000,34.3539,34.4439,34.0242,34.2339,5197.95,0
+HEAL.US,D,20230519,000000,34.2939,34.6476,33.9042,34.0542,5193.61,0
+HEAL.US,D,20230522,000000,34.1139,34.8636,34.1139,34.6836,9353.78,0
+HEAL.US,D,20230523,000000,34.1739,34.1739,33.9342,33.9642,1450.43,0
+HEAL.US,D,20230524,000000,33.6045,33.7362,33.1548,33.6045,7842.29,0
+HEAL.US,D,20230525,000000,33.6945,33.6945,32.7951,33.2148,7837.96,0
+HEAL.US,D,20230526,000000,33.1848,33.4365,33.0048,33.3048,7051.36,0
+HEAL.US,D,20230530,000000,33.5445,33.7242,33.1716,33.3645,6581.67,0
+HEAL.US,D,20230531,000000,33.2148,33.2748,32.7351,33.2748,3634.43,0
+HEAL.US,D,20230601,000000,33.2148,33.8121,33.0948,33.6945,6028.58,0
+HEAL.US,D,20230602,000000,34.1439,34.5636,33.9642,34.4439,6038.59,0
+HEAL.US,D,20230605,000000,34.5036,34.5936,34.3089,34.5636,2646.01,0
+HEAL.US,D,20230606,000000,34.5936,34.9533,34.5933,34.7736,17724.1,0
+HEAL.US,D,20230607,000000,34.9053,35.2383,34.7136,34.7136,2510.24,0
+HEAL.US,D,20230608,000000,34.7436,34.7436,34.3539,34.7436,4835.01,0
+HEAL.US,D,20230609,000000,34.7136,34.7436,34.4379,34.4439,8781.34,0
+HEAL.US,D,20230612,000000,34.2939,35.0133,34.2939,34.9233,8448.09,0
+HEAL.US,D,20230613,000000,35.1633,35.547,34.9833,35.463,7595.1,0
+HEAL.US,D,20230614,000000,35.373,35.463,34.7436,34.9833,3647.77,0
+HEAL.US,D,20230615,000000,34.9833,35.493,34.9833,35.463,4026.06,0
+HEAL.US,D,20230616,000000,35.523,35.523,34.8252,34.9533,3241.79,0
+HEAL.US,D,20230620,000000,34.6236,34.716,34.2075,34.6236,2929.56,0
+HEAL.US,D,20230621,000000,34.4439,34.4439,34.0542,34.1139,7992.07,0
+HEAL.US,D,20230622,000000,34.0242,34.3539,33.3645,34.1739,27279.4,0
+HEAL.US,D,20230623,000000,33.6945,34.0032,33.6045,33.8442,6192.04,0
+HEAL.US,D,20230626,000000,33.8292,33.9642,33.5745,33.8292,5946.85,0
+HEAL.US,D,20230627,000000,33.8142,33.9942,33.5145,33.8742,9660.01,0
+HEAL.US,D,20230628,000000,33.8142,34.4739,33.7422,34.4739,1501.8,0
+HEAL.US,D,20230629,000000,34.3839,34.8069,34.2639,34.5936,6465.25,0
+HEAL.US,D,20230630,000000,35.0733,35.1633,34.8336,34.8636,4371.32,0
+HEAL.US,D,20230703,000000,34.6836,34.8933,34.5636,34.5936,3361.55,0
+HEAL.US,D,20230705,000000,34.5036,34.5036,34.1739,34.3539,4248.23,0
+HEAL.US,D,20230706,000000,33.6345,33.9342,33.3345,33.4845,10995.6,0
+HEAL.US,D,20230707,000000,33.4245,33.8442,33.4245,33.7542,2449.86,0
+HEAL.US,D,20230710,000000,33.6645,34.5936,33.4605,34.5936,5399.43,0
+HEAL.US,D,20230711,000000,34.6836,35.0133,34.6836,34.9233,2460.87,0
+HEAL.US,D,20230712,000000,35.373,35.6427,35.2533,35.523,7888.33,0
+HEAL.US,D,20230713,000000,35.8827,35.9427,35.583,35.9427,2233.03,0
+HEAL.US,D,20230714,000000,35.8227,36.2424,35.6727,35.9427,85685.8,0
+HEAL.US,D,20230717,000000,35.8827,36.2694,35.8227,36.1674,5853.11,0
+HEAL.US,D,20230718,000000,35.9727,36.2064,35.673,35.7627,9227.01,0
+HEAL.US,D,20230719,000000,35.7927,36.2724,35.5836,35.7627,69098.2,0
+HEAL.US,D,20230720,000000,35.553,35.553,34.8036,34.8036,3549.69,0
+HEAL.US,D,20230721,000000,35.1633,35.2533,34.9083,35.2533,2312.42,0
+HEAL.US,D,20230724,000000,35.1633,35.1633,34.8666,34.8933,4790.64,0
+HEAL.US,D,20230725,000000,34.7736,35.1633,34.5636,34.8174,143566,0
+HEAL.US,D,20230726,000000,34.7736,35.7027,34.7736,35.6727,6815.51,0
+HEAL.US,D,20230727,000000,35.9727,35.9727,34.9533,35.1033,6912.92,0
+HEAL.US,D,20230728,000000,35.493,36.0327,35.403,36.0327,2849.83,0
+HEAL.US,D,20230731,000000,35.8227,36.0327,35.7027,35.9427,4424.03,0
+HEAL.US,D,20230801,000000,35.7627,35.7627,35.1933,35.343,72199.2,0
+HEAL.US,D,20230802,000000,34.9533,35.1933,34.6236,34.7436,5768.72,0
+HEAL.US,D,20230803,000000,34.9233,34.9233,34.2549,34.4439,6758.8,0
+HEAL.US,D,20230804,000000,34.2939,34.9233,34.2339,34.4439,5967.2,0
+HEAL.US,D,20230807,000000,34.5036,34.5036,34.1439,34.2189,1723.97,0
+HEAL.US,D,20230808,000000,33.8442,33.9942,33.6345,33.9942,3040.97,0
+HEAL.US,D,20230809,000000,33.5445,33.5445,33.1398,33.2148,2901.2,0
+HEAL.US,D,20230810,000000,33.2148,33.5895,32.9748,33.1248,6113.31,0
+HEAL.US,D,20230811,000000,32.7051,32.7051,32.4354,32.6751,2575.29,0
+HEAL.US,D,20230814,000000,32.4054,32.6151,32.2254,32.6151,4091.44,0
+HEAL.US,D,20230815,000000,32.3454,32.4354,32.1654,32.2254,1518.48,0
+HEAL.US,D,20230816,000000,32.0757,32.0757,31.2363,31.2363,4171.5,0
+HEAL.US,D,20230817,000000,31.1163,31.1163,30.5766,30.6066,16033.5,0
+HEAL.US,D,20230818,000000,30.0372,30.4569,29.9772,30.2769,5754.71,0
+HEAL.US,D,20230821,000000,30.3369,30.4869,30.1569,30.4269,5175.6,0
+HEAL.US,D,20230822,000000,30.3969,30.3969,30.1272,30.2769,2502.9,0
+HEAL.US,D,20230823,000000,30.1272,30.4569,30.1272,30.3369,3706.48,0
+HEAL.US,D,20230824,000000,30.2769,30.3369,29.8273,29.8273,2891.53,0
+HEAL.US,D,20230825,000000,30.0672,30.2469,29.8573,30.1869,1697.95,0
+HEAL.US,D,20230828,000000,30.2469,30.4869,30.2169,30.2769,3831.58,0
+HEAL.US,D,20230829,000000,30.2469,31.0263,30.0972,31.0263,4120.46,0
+HEAL.US,D,20230830,000000,30.8766,31.443,30.8766,31.1763,2667.36,0
+HEAL.US,D,20230831,000000,31.2063,31.2663,30.6966,31.0563,3446.62,0
+HEAL.US,D,20230901,000000,31.2063,31.476,31.1163,31.2363,4368.32,0
+HEAL.US,D,20230905,000000,31.1763,31.1763,30.6966,30.7566,2328.1,0
+HEAL.US,D,20230906,000000,30.7866,30.8766,30.666,30.8166,2831.15,0
+HEAL.US,D,20230907,000000,30.5466,30.5466,29.8273,29.9772,2287.07,0
+HEAL.US,D,20230908,000000,29.9172,29.9172,29.4886,29.5575,1341.35,0
+HEAL.US,D,20230911,000000,29.7674,30.0222,29.6474,29.8573,6766.47,0
+HEAL.US,D,20230912,000000,29.7374,29.7374,29.3851,29.4076,8412.39,0
+HEAL.US,D,20230913,000000,29.2277,29.5875,29.1678,29.3477,6023.91,0
+HEAL.US,D,20230914,000000,29.4376,29.5725,29.0779,29.1378,7694.51,0
+HEAL.US,D,20230915,000000,29.1078,29.1378,28.6282,28.898,6719.44,0
+HEAL.US,D,20230918,000000,28.6882,28.7181,28.3884,28.5683,49040.2,0
+HEAL.US,D,20230919,000000,28.448,28.4483,28.0889,28.3884,3031.97,0
+HEAL.US,D,20230920,000000,28.4184,28.5317,28.1186,28.1486,3600.4,0
+HEAL.US,D,20230921,000000,27.639,27.639,27.2436,27.3392,1175.89,0
+HEAL.US,D,20230922,000000,27.3392,27.3692,27.2792,27.3392,40096.8,0
+HEAL.US,D,20230925,000000,26.9945,27.1554,26.8599,27.1294,35075.3,0
+HEAL.US,D,20230926,000000,26.9195,27.1294,26.7915,26.9195,3327.53,0
+HEAL.US,D,20230927,000000,26.9195,27.1893,26.68,27.0095,3298.84,0
+HEAL.US,D,20230928,000000,27.0994,27.4774,27.0547,27.3392,1232.93,0
+HEAL.US,D,20230929,000000,27.639,27.7271,27.2792,27.5191,2340.78,0
+HEAL.US,D,20231002,000000,27.2792,27.3992,27.0424,27.1593,3101.35,0
+HEAL.US,D,20231003,000000,27.0394,27.0394,26.6797,26.6797,6160.35,0
+HEAL.US,D,20231004,000000,26.7097,26.7397,26.4998,26.6797,1454.1,0
+HEAL.US,D,20231005,000000,26.6797,26.7397,26.32,26.7397,3061.66,0
+HEAL.US,D,20231006,000000,26.4396,26.8895,26.3799,26.7397,5958.86,0
+HEAL.US,D,20231009,000000,26.4099,26.6797,26.287,26.6797,4452.71,0
+HEAL.US,D,20231010,000000,26.6797,27.549,26.5598,27.3392,8814.7,0
+HEAL.US,D,20231011,000000,27.5191,27.5191,26.6497,27.0394,6347.82,0
+HEAL.US,D,20231012,000000,26.8596,26.8596,25.8403,25.9003,2863.84,0
+HEAL.US,D,20231013,000000,25.8523,25.9303,25.7504,25.9303,14320.5,0
+HEAL.US,D,20231016,000000,25.8703,26.1398,25.8403,26.1101,3983.69,0
+HEAL.US,D,20231017,000000,25.6605,26.6198,25.6605,26.2001,2806.46,0
+HEAL.US,D,20231018,000000,25.9602,25.9602,25.5451,25.5705,2950.57,0
+HEAL.US,D,20231019,000000,25.5705,25.7204,25.331,25.4207,2170.65,0
+HEAL.US,D,20231020,000000,25.4791,25.6005,25.2708,25.3307,4734.26,0
+HEAL.US,D,20231023,000000,25.2108,25.4207,25.0609,25.0909,4409.68,0
+HEAL.US,D,20231024,000000,25.1808,25.6305,25.0909,25.3007,2832.48,0
+HEAL.US,D,20231025,000000,24.8811,24.8811,24.4014,24.5813,108183,0
+HEAL.US,D,20231026,000000,24.5213,24.6413,24.2845,24.4614,103406,0
+HEAL.US,D,20231027,000000,24.7312,24.7312,24.2815,24.3115,3070.66,0
+HEAL.US,D,20231030,000000,24.5213,24.5213,24.0846,24.2516,1517.15,0
+HEAL.US,D,20231031,000000,24.1916,24.5249,24.0417,24.4614,7052.03,0
+HEAL.US,D,20231101,000000,24.4914,24.5213,24.1781,24.5213,1254.95,0
+HEAL.US,D,20231102,000000,24.4914,24.8799,24.4914,24.7612,5289.35,0
+HEAL.US,D,20231103,000000,25.2408,26.0202,25.2408,25.9303,6447.57,0
+HEAL.US,D,20231106,000000,25.9902,26.32,25.2708,25.3307,25654.1,0
+HEAL.US,D,20231107,000000,25.1808,25.5406,25.1808,25.4506,5448.81,0
+HEAL.US,D,20231108,000000,25.4806,25.4806,24.8526,25.031,3403.25,0
+HEAL.US,D,20231109,000000,25.0909,25.0909,24.3115,24.3115,5413.78,0
+HEAL.US,D,20231110,000000,24.2815,24.608,24.0888,24.4914,1863.75,0
+HEAL.US,D,20231113,000000,24.4914,24.8211,24.4014,24.7012,22797.3,0
+HEAL.US,D,20231114,000000,25.3307,26.1401,25.3307,26.0801,14419.9,0
+HEAL.US,D,20231115,000000,26.1101,26.8895,26.0202,26.3799,7376.27,0
+HEAL.US,D,20231116,000000,26.2001,26.2001,25.9003,25.9602,1273.96,0
+HEAL.US,D,20231117,000000,26.1101,26.3499,25.9902,26.26,2609.31,0
+HEAL.US,D,20231120,000000,26.4698,26.8955,26.32,26.8895,2944.57,0
+HEAL.US,D,20231121,000000,26.6797,26.7397,26.3499,26.3799,6955.95,0
+HEAL.US,D,20231122,000000,26.5898,26.9792,26.4399,26.7397,8934.79,0
+HEAL.US,D,20231124,000000,26.7097,27.0694,26.5928,26.9795,138360,0
+HEAL.US,D,20231127,000000,26.9195,27.1857,26.7397,26.7696,4676.55,0
+HEAL.US,D,20231128,000000,26.8296,26.9795,26.5454,26.9495,4944.09,0
+HEAL.US,D,20231129,000000,26.9495,27.579,26.8895,27.0394,8430.07,0
+HEAL.US,D,20231130,000000,26.9795,27.0394,26.5898,26.7397,10336.1,0
+HEAL.US,D,20231201,000000,26.6797,27.4291,26.23,27.4291,3978.69,0
+HEAL.US,D,20231204,000000,27.2792,27.8488,27.1623,27.6989,17127.3,0
+HEAL.US,D,20231205,000000,27.4891,27.5191,26.9195,27.0694,12864.7,0
+HEAL.US,D,20231206,000000,27.3392,27.7589,27.2493,27.3392,46300.5,0
+HEAL.US,D,20231207,000000,27.3992,27.549,27.3992,27.5191,12233.6,0
+HEAL.US,D,20231208,000000,27.3392,27.579,27.2193,27.3092,7668.16,0
+HEAL.US,D,20231211,000000,27.3092,27.4891,27.2193,27.3992,4296.26,0
+HEAL.US,D,20231212,000000,27.3092,27.579,26.9795,27.5191,14087.7,0
+HEAL.US,D,20231213,000000,27.4591,28.5683,27.2792,28.5683,13418.5,0
+HEAL.US,D,20231214,000000,29.1378,29.9472,28.958,29.8273,6418.88,0
+HEAL.US,D,20231215,000000,29.7973,29.8273,29.2277,29.2577,10624.4,0
+HEAL.US,D,20231218,000000,29.2277,29.3177,28.9763,29.0479,13156.6,0
+HEAL.US,D,20231219,000000,29.0179,30.0672,29.0179,30.0072,11006.3,0
+HEAL.US,D,20231220,000000,29.8873,30.1272,29.2277,29.2277,9129.94,0
+HEAL.US,D,20231221,000000,29.4376,30.1272,29.4376,30.0972,37948.8,0
+HEAL.US,D,20231222,000000,30.1569,30.3369,29.8903,30.1569,9412.49,0
+HEAL.US,D,20231226,000000,30.1272,30.5763,29.9772,30.4269,7584.1,0
+HEAL.US,D,20231227,000000,30.4569,30.6216,30.2769,30.4869,76376.4,0
+HEAL.US,D,20231228,000000,30.4869,30.8637,30.4269,30.7866,5207.96,0
+HEAL.US,D,20231229,000000,30.7266,30.7266,30.2685,30.3369,5247.32,0
+HEAL.US,D,20240102,000000,29.9472,30.5916,29.7674,29.9172,4243.56,0
+HEAL.US,D,20240103,000000,29.5875,29.5875,28.928,29.1678,2724.73,0
+HEAL.US,D,20240104,000000,28.6882,28.958,28.2688,28.7781,29312.2,0
+HEAL.US,D,20240105,000000,28.5383,28.853,28.1486,28.8081,7982.4,0
+HEAL.US,D,20240108,000000,28.5982,29.4976,28.5982,29.4076,5369.08,0
+HEAL.US,D,20240109,000000,29.1678,29.6175,29.1678,29.2877,85247.5,0
+HEAL.US,D,20240110,000000,29.2877,29.3777,28.8231,29.1678,27042.5,0
+HEAL.US,D,20240111,000000,29.1078,29.2277,28.5683,28.958,7391.62,0
+HEAL.US,D,20240112,000000,29.1378,29.2577,28.6882,28.7481,8412.39,0
+HEAL.US,D,20240116,000000,28.2985,28.4184,27.9088,28.3584,6928.93,0
+HEAL.US,D,20240117,000000,27.8788,27.9387,27.549,27.8488,7100.73,0
+HEAL.US,D,20240118,000000,27.8488,28.0556,27.7289,28.0287,5181.94,0
+HEAL.US,D,20240119,000000,28.0287,28.2955,27.7289,28.2085,9882.18,0
+HEAL.US,D,20240122,000000,28.0886,28.7862,28.0886,28.7181,6506.28,0
+HEAL.US,D,20240123,000000,28.898,28.988,28.5383,28.868,4418.69,0
+HEAL.US,D,20240124,000000,29.0179,29.1678,28.6282,28.6882,6075.95,0
+HEAL.US,D,20240125,000000,29.1078,29.1078,28.5982,28.7781,12475.1,0
+HEAL.US,D,20240126,000000,28.8081,28.9891,28.6795,28.7181,2501.56,0
+HEAL.US,D,20240129,000000,28.5683,29.1978,28.4184,29.1978,4197.85,0
+HEAL.US,D,20240130,000000,28.988,28.988,28.4184,28.4184,2503.57,0
+HEAL.US,D,20240131,000000,28.2385,28.6582,27.9987,27.9987,2680.37,0
+HEAL.US,D,20240201,000000,28.2085,28.6843,27.9387,28.5683,3456.29,0
+HEAL.US,D,20240202,000000,28.4483,28.5683,28.1297,28.5083,4049.41,0
+HEAL.US,D,20240205,000000,28.4184,28.4184,27.9088,27.9687,7848.63,0
+HEAL.US,D,20240206,000000,28.0886,28.868,27.9687,28.7181,7160.11,0
+HEAL.US,D,20240207,000000,28.7481,28.7481,28.3584,28.3584,2421.84,0
+HEAL.US,D,20240208,000000,28.5383,28.868,28.2685,28.7781,14944,0
+HEAL.US,D,20240209,000000,28.6582,28.868,28.4933,28.7781,8246.6,0
+HEAL.US,D,20240212,000000,28.6882,29.5425,28.6882,29.4376,5759.71,0
+HEAL.US,D,20240213,000000,28.7181,28.7478,28.0886,28.2985,8743.31,0
+HEAL.US,D,20240214,000000,28.5683,28.928,28.5323,28.928,3886.95,0
+HEAL.US,D,20240215,000000,29.1678,29.5992,29.0479,29.4976,3611.41,0
+HEAL.US,D,20240216,000000,29.2877,29.4397,28.958,28.958,2706.05,0
+HEAL.US,D,20240220,000000,28.868,28.868,28.3284,28.4184,11341.9,0
+HEAL.US,D,20240221,000000,28.1186,28.1186,27.639,27.9987,2522.25,0
+HEAL.US,D,20240222,000000,28.1186,28.1186,27.6989,27.8488,4649.86,0
+HEAL.US,D,20240223,000000,27.8788,27.8788,27.4291,27.579,2862.51,0
+HEAL.US,D,20240226,000000,27.9088,28.4933,27.9088,28.1786,9001.17,0
+HEAL.US,D,20240227,000000,28.3884,29.0479,28.3284,28.838,4071.76,0
+HEAL.US,D,20240228,000000,28.6282,28.8377,28.4184,28.6882,107899,0
+HEAL.US,D,20240229,000000,28.928,29.0128,28.4783,28.5083,19900.4,0
+HEAL.US,D,20240301,000000,28.5083,28.8677,28.2385,28.6282,25269.5,0
+HEAL.US,D,20240304,000000,28.7181,28.7181,28.2127,28.4783,5267.67,0
+HEAL.US,D,20240305,000000,28.2385,28.2385,27.7289,27.8488,1819.71,0
+HEAL.US,D,20240306,000000,28.1786,28.2685,27.9088,28.0886,3201.43,0
+HEAL.US,D,20240307,000000,28.4783,28.898,28.3284,28.7481,119897,0
+HEAL.US,D,20240308,000000,28.958,29.1978,28.6432,28.7781,1943.14,0
+HEAL.US,D,20240311,000000,28.6582,28.928,28.3584,28.6282,196062,0
+HEAL.US,D,20240312,000000,28.6282,28.7781,28.2124,28.3584,1496.8,0
+HEAL.US,D,20240313,000000,28.2985,28.5982,27.8788,28.3584,94171.6,0
+HEAL.US,D,20240314,000000,28.1186,28.1186,27.3707,27.5191,4846.01,0
+HEAL.US,D,20240315,000000,27.639,27.7289,27.4291,27.7289,3770.2,0
+HEAL.US,D,20240318,000000,27.7889,28.0856,27.6105,27.9387,3300.17,0
+HEAL.US,D,20240319,000000,27.6989,28.1786,27.6989,28.0586,2358.12,0
+HEAL.US,D,20240320,000000,28.0886,28.4783,27.7892,28.4184,3900.63,0
+HEAL.US,D,20240321,000000,28.7781,28.7781,28.5083,28.5083,1649.58,0
+HEAL.US,D,20240322,000000,28.3284,28.3434,27.8191,27.9088,2476.88,0
+HEAL.US,D,20240325,000000,28.1486,28.3284,27.9537,27.9687,1700.62,0
+HEAL.US,D,20240326,000000,28.2085,28.2085,28.0586,28.0886,3753.18,0
+HEAL.US,D,20240327,000000,28.3284,28.5383,28.1186,28.5383,4182.51,0
+HEAL.US,D,20240328,000000,28.5683,28.838,28.4783,28.5083,3490.65,0
+HEAL.US,D,20240401,000000,28.6582,28.6582,28.0287,28.2685,4431.37,0
+HEAL.US,D,20240402,000000,27.6989,27.7889,27.2493,27.3092,4528.44,0
+HEAL.US,D,20240403,000000,27.0994,27.4657,26.9825,27.3992,3911.97,0
+HEAL.US,D,20240404,000000,27.639,27.6947,26.9495,26.9795,2161.97,0
+HEAL.US,D,20240405,000000,26.9645,27.4591,26.9645,27.1893,17064.9,0
+HEAL.US,D,20240408,000000,27.3992,27.579,27.2942,27.579,5882.8,0
+HEAL.US,D,20240409,000000,27.6989,27.9987,27.4891,27.9088,7931.03,0
+HEAL.US,D,20240410,000000,27.1893,27.4501,27.1593,27.3692,2993.94,0
+HEAL.US,D,20240411,000000,27.579,27.6989,27.2052,27.609,3939.66,0
+HEAL.US,D,20240412,000000,27.1593,27.1593,26.5565,26.7996,4622.18,0
+HEAL.US,D,20240415,000000,26.8895,26.8895,25.9902,26.1701,5032.49,0
+HEAL.US,D,20240416,000000,25.7204,25.7504,25.4566,25.6605,2941.23,0
+HEAL.US,D,20240417,000000,25.8403,25.8703,25.4806,25.6305,2671.36,0
+HEAL.US,D,20240418,000000,25.4207,25.8775,25.4207,25.6605,6693.09,0
+HEAL.US,D,20240419,000000,25.4806,25.7681,25.2138,25.3457,26215.2,0
+HEAL.US,D,20240422,000000,25.5106,25.9003,25.3907,25.9003,5692.99,0
+HEAL.US,D,20240423,000000,25.8104,26.5598,25.6605,26.4099,8730.3,0
+HEAL.US,D,20240424,000000,26.4399,26.4998,26.1101,26.26,4296.6,0
+HEAL.US,D,20240425,000000,25.9902,26.0801,25.7354,26.0202,2058.56,0
+HEAL.US,D,20240426,000000,26.32,26.3799,26.1701,26.29,4050.74,0
+HEAL.US,D,20240429,000000,26.8895,26.8895,26.6797,26.7397,2489.22,0
+HEAL.US,D,20240430,000000,26.4099,26.6497,26.32,26.3799,3073.33,0
+HEAL.US,D,20240501,000000,26.4099,26.9795,26.1701,26.6198,1385.05,0
+HEAL.US,D,20240502,000000,26.9795,27.1563,26.5298,27.0095,1571.19,0
+HEAL.US,D,20240503,000000,27.4891,27.9987,27.4891,27.624,2288.4,0
+HEAL.US,D,20240506,000000,27.7289,27.8788,27.6689,27.8188,49839.2,0
+HEAL.US,D,20240507,000000,28.2085,28.2085,27.8488,27.9987,2575.62,0
+HEAL.US,D,20240508,000000,27.2942,27.2942,27.0095,27.2193,1331.34,0
+HEAL.US,D,20240509,000000,27.2193,27.5808,27.2193,27.5808,4962.1,0
+HEAL.US,D,20240510,000000,27.609,27.609,27.0994,27.1593,4910.4,0
+HEAL.US,D,20240513,000000,27.3422,27.7889,27.3392,27.7589,3021.96,0
+HEAL.US,D,20240514,000000,27.7889,28.2385,27.7589,27.9987,2818.14,0
+HEAL.US,D,20240515,000000,28.3284,28.3734,28.1156,28.2685,2351.12,0
+HEAL.US,D,20240516,000000,28.3584,28.5326,28.1786,28.5083,2314.42,0
+HEAL.US,D,20240517,000000,28.4783,28.5083,28.2688,28.4184,5301.03,0
+HEAL.US,D,20240520,000000,28.5083,28.8054,28.3884,28.5982,3120.37,0
+HEAL.US,D,20240521,000000,28.2085,28.3135,28.0586,28.1486,2892.53,0
+HEAL.US,D,20240522,000000,27.9687,28.1486,27.8788,27.9687,5616.6,0
+HEAL.US,D,20240523,000000,27.9687,27.9687,27.0694,27.3092,3748.18,0
+HEAL.US,D,20240524,000000,27.4291,27.609,27.3092,27.609,2486.55,0
+HEAL.US,D,20240528,000000,27.7889,27.8788,27.4291,27.8188,15184.8,0
+HEAL.US,D,20240529,000000,27.3692,27.5191,27.2493,27.4891,1625.9,0
+HEAL.US,D,20240530,000000,27.2193,27.6689,27.1593,27.3092,4055.41,0
+HEAL.US,D,20240531,000000,27.3992,27.3992,26.8865,27.1593,2169.31,0
+HEAL.US,D,20240603,000000,27.3392,27.564,27.1294,27.2493,3024.63,0
+HEAL.US,D,20240604,000000,26.9495,27.4591,26.9495,27.4291,5073.19,0
+HEAL.US,D,20240605,000000,27.579,28.0026,27.579,27.8788,1268.96,0
+HEAL.US,D,20240606,000000,27.8488,28.2085,27.8488,28.2085,2164.97,0
+HEAL.US,D,20240607,000000,27.7889,27.9088,27.6689,27.8788,21471.9,0
+HEAL.US,D,20240610,000000,27.7289,27.8548,27.579,27.8488,3633.09,0
+HEAL.US,D,20240611,000000,27.6689,27.7982,27.4291,27.639,2924.55,0
+HEAL.US,D,20240612,000000,28.2385,28.3284,27.6989,27.7589,3306.84,0
+HEAL.US,D,20240613,000000,27.8188,27.8188,27.3995,27.5191,4849.35,0
+HEAL.US,D,20240614,000000,27.2822,27.5191,27.2193,27.5191,1485.12,0
+HEAL.US,D,20240617,000000,27.3692,27.549,27.2493,27.4591,4539.45,0
+HEAL.US,D,20240618,000000,27.3092,27.6989,27.1593,27.3392,10458.2,0
+HEAL.US,D,20240620,000000,27.3092,27.3332,26.9825,27.2193,8766.66,0
+HEAL.US,D,20240621,000000,27.1593,27.2493,27.0095,27.0994,4088.1,0
+HEAL.US,D,20240624,000000,27.0694,27.3392,26.6797,26.8296,2659.35,0
+HEAL.US,D,20240625,000000,26.7696,26.8895,26.5898,26.6198,7089.05,0
+HEAL.US,D,20240626,000000,26.26,26.6198,26.26,26.5298,8523.48,0
+HEAL.US,D,20240627,000000,26.29,26.5598,26.29,26.5598,1419.41,0
+HEAL.US,D,20240628,000000,26.5598,26.5598,26.1101,26.23,5632.95,0
+HEAL.US,D,20240701,000000,26.29,26.5298,25.7804,26.0202,2240.37,0
+HEAL.US,D,20240702,000000,25.8403,25.852,25.5705,25.6005,11177.1,0
+HEAL.US,D,20240703,000000,25.8403,25.9602,25.6305,25.9303,3140.38,0
+HEAL.US,D,20240705,000000,25.7204,25.9303,25.6005,25.9003,2789.78,0
+HEAL.US,D,20240708,000000,26.0801,26.0801,25.8706,25.9003,1479.12,0
+HEAL.US,D,20240709,000000,25.8703,25.9003,25.5109,25.6305,3931.32,0
+HEAL.US,D,20240710,000000,25.8104,25.8403,25.5106,25.8403,4683.89,0
+HEAL.US,D,20240711,000000,26.0502,26.7097,25.9303,26.4998,11848,0
+HEAL.US,D,20240712,000000,26.8296,27.1294,26.5898,26.7696,3831.58,0
+HEAL.US,D,20240715,000000,26.7996,27.0394,26.5598,26.8895,3908.3,0
+HEAL.US,D,20240716,000000,27.0694,28.0586,26.8895,27.9088,7066.37,0
+HEAL.US,D,20240717,000000,27.7889,28.2982,27.6689,27.6689,2939.23,0
+HEAL.US,D,20240718,000000,27.4591,27.8188,26.7097,26.7097,4149.48,0
+HEAL.US,D,20240719,000000,26.8596,26.9195,26.6198,26.9195,4141.14,0
+HEAL.US,D,20240722,000000,27.0694,27.3992,26.8296,27.3992,2485.55,0
+HEAL.US,D,20240723,000000,27.1893,27.6989,26.9795,27.4291,5128.9,0
+HEAL.US,D,20240724,000000,27.2193,27.5191,27.2193,27.4891,3746.84,0
+HEAL.US,D,20240725,000000,27.2792,27.9984,27.1893,27.3392,6175.02,0
+HEAL.US,D,20240726,000000,27.3692,27.3692,27.0095,27.1294,2987.27,0
+HEAL.US,D,20240729,000000,27.2493,27.3092,26.9195,27.2193,4626.85,0
+HEAL.US,D,20240730,000000,27.2193,27.5191,27.1294,27.2792,3995.37,0
+HEAL.US,D,20240731,000000,27.7289,27.7289,27.1893,27.4591,5225.3,0
+HEAL.US,D,20240801,000000,27.2792,27.8488,27.1593,27.1593,1847.4,0
+HEAL.US,D,20240802,000000,26.7397,26.8296,26.4998,26.8296,2052.22,0
+HEAL.US,D,20240805,000000,25.5705,26.5898,25.4806,26.0502,2697.38,0
+HEAL.US,D,20240806,000000,26.26,26.9588,26.0502,26.6198,3739.17,0
+HEAL.US,D,20240807,000000,26.9195,26.9195,25.9902,25.9902,3301.84,0
+HEAL.US,D,20240808,000000,26.1701,26.7996,26.1197,26.7996,1663.26,0
+HEAL.US,D,20240809,000000,27.2792,27.2792,26.9795,27.1593,4850.02,0
+HEAL.US,D,20240812,000000,27.0994,27.0994,26.7696,26.9045,3259.14,0
+HEAL.US,D,20240813,000000,26.9195,27.3092,26.7996,27.1893,4822.33,0
+HEAL.US,D,20240814,000000,27.2792,27.2792,26.8296,27.0394,1472.11,0
+HEAL.US,D,20240815,000000,27.1294,27.4891,27.1294,27.3692,2966.58,0
+HEAL.US,D,20240816,000000,27.4291,27.6989,27.3692,27.6689,4702.57,0
+HEAL.US,D,20240819,000000,27.6989,28.0257,27.609,27.9987,6420.88,0
+HEAL.US,D,20240820,000000,27.6746,27.6746,27.3992,27.3992,866.325,0
+HEAL.US,D,20240821,000000,27.5191,27.6689,27.3992,27.579,3609.07,0
+HEAL.US,D,20240822,000000,27.7289,27.7619,27.579,27.7589,2687.71,0
+HEAL.US,D,20240823,000000,27.7889,28.2085,27.7889,28.1486,2256.04,0
+HEAL.US,D,20240826,000000,28.1486,28.2685,27.9687,27.9687,2968.92,0
+HEAL.US,D,20240827,000000,27.9687,28.2667,27.8488,28.2085,1356.03,0
+HEAL.US,D,20240828,000000,27.8788,28.2085,27.8488,27.8488,1718.3,0
+HEAL.US,D,20240829,000000,28.0886,28.4184,28.0586,28.4184,950.055,0
+HEAL.US,D,20240830,000000,28.4483,28.4783,28.0526,28.0886,1315.33,0
+HEAL.US,D,20240903,000000,28.0287,28.1486,27.6689,27.7439,2672.69,0
+HEAL.US,D,20240904,000000,27.579,28.0287,27.4891,27.4891,4218.87,0
+HEAL.US,D,20240905,000000,27.6989,27.8788,27.3692,27.8788,14694.8,0
+HEAL.US,D,20240906,000000,27.7889,27.7889,27.1294,27.2193,1605.22,0
+HEAL.US,D,20240909,000000,27.4291,27.609,27.3392,27.609,19818,0
+HEAL.US,D,20240910,000000,27.3692,27.579,27.1905,27.4891,1050.79,0
+HEAL.US,D,20240911,000000,27.549,28.0257,27.2043,27.9687,1728.64,0
+HEAL.US,D,20240912,000000,27.8188,28.2445,27.639,28.0586,879.335,0
+HEAL.US,D,20240913,000000,28.2385,28.5982,28.2385,28.4783,2726.74,0
+HEAL.US,D,20240916,000000,28.6282,28.7481,28.5383,28.6582,3371.56,0
+HEAL.US,D,20240917,000000,29.0779,29.2277,28.901,28.958,4623.18,0
+HEAL.US,D,20240918,000000,28.868,29.1258,28.6282,28.6582,2105.26,0
+HEAL.US,D,20240919,000000,29.4676,29.4676,29.2388,29.3477,1858.07,0
+HEAL.US,D,20240920,000000,29.2277,29.2277,28.868,28.988,4815.66,0
+HEAL.US,D,20240923,000000,29.1378,29.1378,28.838,29.1078,1458.77,0
+HEAL.US,D,20240924,000000,29.0209,29.4076,29.0209,29.4076,2805.8,0
+HEAL.US,D,20240925,000000,29.3174,29.3174,28.7781,28.7781,829.63,0
+HEAL.US,D,20240926,000000,29.4676,29.6175,29.1678,29.6175,4670.55,0
+HEAL.US,D,20240927,000000,29.6474,29.8573,29.4976,29.4976,15964.4,0
+HEAL.US,D,20240930,000000,29.9172,30.3069,29.8573,30.0372,4846.01,0
+HEAL.US,D,20241001,000000,29.7074,29.8873,29.4733,29.8873,2496.56,0
+HEAL.US,D,20241002,000000,29.8873,30.2469,29.7674,30.2469,1543.17,0
+HEAL.US,D,20241003,000000,29.2577,29.3777,29.1378,29.1978,1172.22,0
+HEAL.US,D,20241004,000000,29.5275,29.6474,29.3777,29.5275,1499.47,0
+HEAL.US,D,20241007,000000,29.6774,29.6774,29.4376,29.6774,1095.83,0
+HEAL.US,D,20241008,000000,28.928,29.1978,28.8141,28.958,46997.7,0
+HEAL.US,D,20241009,000000,28.7481,29.0179,28.7481,28.868,5067.52,0
+HEAL.US,D,20241010,000000,28.7481,28.7481,28.3584,28.7181,88502.3,0
+HEAL.US,D,20241011,000000,28.5982,29.0779,28.5982,28.958,26576.2,0
+HEAL.US,D,20241014,000000,28.988,29.1378,28.6882,29.1141,744.232,0
+HEAL.US,D,20241015,000000,29.1978,29.3477,29.0839,29.2277,150253,0
+HEAL.US,D,20241016,000000,29.0779,29.3177,29.0209,29.1978,9074.56,0
+HEAL.US,D,20241017,000000,28.722,28.7781,28.5982,28.5982,4613.5,0
+HEAL.US,D,20241018,000000,28.928,29.0479,28.7181,29.0479,1163.21,0
+HEAL.US,D,20241021,000000,28.898,28.898,28.4483,28.5383,962.732,0
+HEAL.US,D,20241022,000000,28.5383,28.7781,28.5383,28.7781,1921.12,0
+HEAL.US,D,20241023,000000,28.4187,28.4187,28.0856,28.1786,780.593,0
+HEAL.US,D,20241024,000000,28.1786,28.4933,28.0886,28.0886,1762.34,0
+HEAL.US,D,20241025,000000,28.5383,28.5683,28.2085,28.2085,1629.9,0
+HEAL.US,D,20241028,000000,28.5683,28.868,28.1186,28.6432,3257.47,0
+HEAL.US,D,20241029,000000,28.6282,28.6282,28.5203,28.6282,1661.26,0
+HEAL.US,D,20241030,000000,28.4184,29.0698,28.4184,28.6582,2116.6,0
+HEAL.US,D,20241031,000000,28.5383,28.5383,28.2385,28.2385,1965.82,0
+HEAL.US,D,20241101,000000,28.2685,28.7781,28.2685,28.6582,2734.74,0
+HEAL.US,D,20241104,000000,28.7781,29.0779,28.6882,29.0779,2872.51,0
+HEAL.US,D,20241105,000000,29.0779,29.4526,29.0779,29.4526,3351.21,0
+HEAL.US,D,20241106,000000,29.9772,30.0072,29.5335,29.9172,6315.13,0
+HEAL.US,D,20241107,000000,30.1569,30.4869,29.9772,30.4269,9332.76,0
+HEAL.US,D,20241108,000000,30.2169,30.3669,29.8273,29.8273,13070.6,0
+HEAL.US,D,20241111,000000,30.3669,30.9066,30.1869,30.8766,9920.21,0
+HEAL.US,D,20241112,000000,30.1569,30.5766,30.1569,30.2769,6823.18,0
+HEAL.US,D,20241113,000000,30.5466,30.5466,29.8273,29.8273,2254.71,0
+HEAL.US,D,20241114,000000,29.7674,29.7674,28.868,28.868,3901.63,0
+HEAL.US,D,20241115,000000,28.4783,28.928,27.6689,28.3584,2648.01,0
+HEAL.US,D,20241118,000000,28.6282,28.8231,28.5982,28.7781,1711.63,0
+HEAL.US,D,20241119,000000,28.4184,28.973,28.4184,28.7781,4164.83,0
+HEAL.US,D,20241120,000000,28.7781,28.916,28.5383,28.898,5712.01,0
+HEAL.US,D,20241121,000000,28.958,29.3477,28.838,29.1378,7976.06,0
+HEAL.US,D,20241122,000000,29.2277,29.4991,29.1378,29.4376,54119.4,0
+HEAL.US,D,20241125,000000,29.7374,30.7266,29.3777,30.7266,12065.8,0
+HEAL.US,D,20241126,000000,30.5466,30.6666,30.2469,30.4269,3973.68,0
+HEAL.US,D,20241127,000000,30.7266,31.1763,30.6066,30.9366,2709.39,0
+HEAL.US,D,20241129,000000,30.5766,31.416,27.9687,31.416,4664.21,0
+HEAL.US,D,20241202,000000,31.3263,31.623,31.1742,31.356,10641.4,0
+HEAL.US,D,20241203,000000,31.2963,31.536,31.1763,31.536,2298.41,0
+HEAL.US,D,20241204,000000,31.506,31.5564,31.2996,31.446,4907.39,0
+HEAL.US,D,20241205,000000,31.1163,31.446,30.8166,30.9513,2539.26,0
+HEAL.US,D,20241206,000000,30.0972,31.3263,30.0972,31.0863,3328.19,0
+HEAL.US,D,20241209,000000,31.626,31.9257,31.536,31.566,6098.97,0
+HEAL.US,D,20241210,000000,31.356,31.566,31.1763,31.2663,2464.87,0
+HEAL.US,D,20241211,000000,31.476,31.476,31.1463,31.1463,6073.95,0
+HEAL.US,D,20241212,000000,31.0863,31.536,30.9963,31.1163,12891.8,0
+HEAL.US,D,20241213,000000,30.9663,30.9663,30.6366,30.7266,3776.87,0
+HEAL.US,D,20241216,000000,30.6666,31.1133,30.4569,30.9663,9047.88,0
+HEAL.US,D,20241217,000000,30.6066,31.1763,30.5766,30.8766,7842.63,0
+HEAL.US,D,20241218,000000,30.6966,30.7566,29.5575,29.5575,3654.77,0
+HEAL.US,D,20241219,000000,29.4376,29.6774,29.3177,29.3777,14570,0
+HEAL.US,D,20241220,000000,29.0779,30.5466,29.0479,30.4269,11918,0
+HEAL.US,D,20241223,000000,30.3669,30.3669,26.9795,30.1272,7232.83,0
+HEAL.US,D,20241224,000000,29.6175,30.3669,29.6175,30.2169,6807.17,0
+HEAL.US,D,20241226,000000,29.3777,30.6516,29.3777,30.6366,4033.4,0
+HEAL.US,D,20241227,000000,29.4676,30.4269,29.4076,30.1569,3859.26,0
+HEAL.US,D,20241230,000000,29.7074,29.9169,29.4976,29.5875,4841.01,0
+HEAL.US,D,20241231,000000,29.8273,29.9772,29.4376,29.4676,4407.68,0
+HEAL.US,D,20250102,000000,29.6774,29.8573,29.3777,29.5275,46924,0
+HEAL.US,D,20250103,000000,29.7074,30.4269,29.6774,30.4269,2477.55,0
+HEAL.US,D,20250106,000000,30.6066,30.8166,30.5694,30.5694,3434.61,0
+HEAL.US,D,20250107,000000,30.6966,31.2219,30.3822,30.6366,3464.96,0
+HEAL.US,D,20250108,000000,30.1869,30.6366,30.1869,30.5169,8464.77,0
+HEAL.US,D,20250110,000000,29.8573,30.2769,29.8573,30.2769,5217.96,0
+HEAL.US,D,20250113,000000,30.1869,30.2769,29.7674,30.2769,30570.2,0
+HEAL.US,D,20250114,000000,30.4269,30.4269,29.9172,30.1869,1449.43,0
+HEAL.US,D,20250115,000000,29.9772,30.8766,29.9772,30.4569,2854.17,0
+HEAL.US,D,20250116,000000,30.4569,30.7866,30.2169,30.7866,5848.11,0
+HEAL.US,D,20250117,000000,30.7866,30.9963,30.7866,30.7866,3103.36,0
+HEAL.US,D,20250121,000000,31.1463,31.8357,30.7866,31.7457,11529.1,0
+HEAL.US,D,20250122,000000,31.596,31.9419,31.596,31.8357,5018.81,0
+HEAL.US,D,20250123,000000,31.686,32.0157,31.356,32.0157,1698.95,0
+HEAL.US,D,20250124,000000,31.8957,32.4354,31.8957,32.4354,5800.07,0
+HEAL.US,D,20250127,000000,31.8357,32.4354,31.8357,32.1354,3738.51,0
+HEAL.US,D,20250128,000000,32.1954,32.5551,32.1954,32.3754,1488.13,0
+HEAL.US,D,20250129,000000,32.3154,32.3754,32.1654,32.1654,1323.67,0
+HEAL.US,D,20250130,000000,32.9448,33.0822,32.7651,32.7651,2831.48,0
+HEAL.US,D,20250131,000000,32.8251,33.186,32.6022,32.7951,2065.9,0
+HEAL.US,D,20250203,000000,31.476,32.6301,31.386,32.6151,4540.78,0
+HEAL.US,D,20250204,000000,32.3754,32.9448,32.3754,32.9448,6305.46,0
+HEAL.US,D,20250205,000000,32.6751,33.1848,32.6751,33.0948,6315.8,0
+HEAL.US,D,20250206,000000,33.1911,33.2448,32.5851,32.5851,2074.24,0
+HEAL.US,D,20250207,000000,33.0648,33.7542,33.0648,33.3645,4492.08,0
+HEAL.US,D,20250210,000000,33.5445,33.8442,33.4245,33.8442,5039.83,0
+HEAL.US,D,20250211,000000,33.3048,33.3048,32.8551,32.8551,2484.55,0
+HEAL.US,D,20250212,000000,32.5251,33.0948,32.5251,33.0948,1816.38,0
+HEAL.US,D,20250213,000000,33.0948,33.9492,33.0048,33.8742,11589.1,0
+HEAL.US,D,20250214,000000,34.7136,35.0433,34.6236,34.6836,9030.53,0
+HEAL.US,D,20250218,000000,34.8636,35.1333,34.5933,34.6836,12406.1,0
+HEAL.US,D,20250219,000000,34.7136,35.7027,34.7136,35.493,11844.3,0
+HEAL.US,D,20250220,000000,35.283,35.283,34.8174,35.0133,8725.97,0
+HEAL.US,D,20250221,000000,34.6536,34.6536,33.4845,33.4845,6400.53,0
+HEAL.US,D,20250224,000000,33.3945,33.9642,33.0048,33.4845,5058.84,0
+HEAL.US,D,20250225,000000,32.8551,33.0318,31.9557,32.3754,5723.68,0
+HEAL.US,D,20250226,000000,32.5851,32.9448,32.4354,32.7951,1444.76,0
+HEAL.US,D,20250227,000000,32.4654,32.4654,31.416,31.416,4994.13,0
+HEAL.US,D,20250228,000000,31.0563,31.491,30.8766,31.446,5285.35,0
+HEAL.US,D,20250303,000000,31.8357,31.8357,30.9423,31.2663,3498.66,0
+HEAL.US,D,20250304,000000,30.8466,31.3263,30.3369,31.0563,3984.36,0
+HEAL.US,D,20250305,000000,31.1163,31.8657,31.1163,31.8657,1261.29,0
+HEAL.US,D,20250306,000000,31.2663,31.446,30.6966,30.6966,2817.14,0
+HEAL.US,D,20250307,000000,30.3669,30.7566,29.8573,30.5169,133889,0
+HEAL.US,D,20250310,000000,30.0372,30.2619,29.1867,29.4676,3349.88,0
+HEAL.US,D,20250311,000000,29.5575,29.7674,29.4376,29.7674,1870.08,0
+HEAL.US,D,20250312,000000,29.7674,29.7674,29.1978,29.3177,4031.39,0
+HEAL.US,D,20250313,000000,29.1978,29.1978,28.5683,28.8081,136546,0
+HEAL.US,D,20250314,000000,29.1678,29.437,29.0806,29.3477,1338.35,0
+HEAL.US,D,20250317,000000,29.3477,29.9772,29.3477,29.9772,1892.43,0
+HEAL.US,D,20250318,000000,29.6175,29.6175,29.2277,29.2877,1397.72,0
+HEAL.US,D,20250319,000000,29.5872,29.9172,29.5575,29.8273,5919.5,0
+HEAL.US,D,20250320,000000,29.3777,29.7524,29.3777,29.3777,907.356,0
+HEAL.US,D,20250321,000000,29.0179,29.4076,28.988,29.3477,5879.47,0
+HEAL.US,D,20250324,000000,29.7674,30.2169,29.7674,30.2169,1901.44,0
+HEAL.US,D,20250325,000000,30.0972,30.0972,29.7074,29.8573,2699.05,0
+HEAL.US,D,20250326,000000,30.09,30.09,29.0479,29.0479,947.387,0
+HEAL.US,D,20250327,000000,29.0479,29.0479,28.838,28.838,1068.81,0
+HEAL.US,D,20250328,000000,28.6882,28.6882,28.029,28.1186,1202.24,0
+HEAL.US,D,20250331,000000,27.9684,28.3284,27.639,28.3284,3024.63,0
+HEAL.US,D,20250401,000000,27.9987,28.2085,27.7211,27.9477,3539.69,0
+HEAL.US,D,20250402,000000,27.4591,28.3584,27.4291,28.3584,12080.5,0
+HEAL.US,D,20250403,000000,27.4291,27.4891,26.9795,27.1563,1221.59,0
+HEAL.US,D,20250404,000000,25.7204,26.0801,25.1808,25.6005,14981.7,0
+HEAL.US,D,20250407,000000,24.4614,26.29,24.4614,25.9453,2405.49,0
+HEAL.US,D,20250408,000000,26.6797,27.0697,25.2108,25.5705,5181.94,0
+HEAL.US,D,20250409,000000,24.971,27.624,24.971,27.624,1624.9,0
+HEAL.US,D,20250410,000000,27.4591,27.4591,26.4399,26.9495,3612.74,0
+HEAL.US,D,20250411,000000,26.7397,27.4291,26.5598,27.3992,1561.52,0
+HEAL.US,D,20250414,000000,27.8788,27.9987,27.4094,27.609,9549.93,0
+HEAL.US,D,20250415,000000,27.609,27.6932,27.4591,27.5191,967.736,0
+HEAL.US,D,20250416,000000,27.6087,27.6087,27.0994,27.0994,230.508,0
+HEAL.US,D,20250417,000000,26.8895,26.9495,26.7397,26.9495,1522.15,0
+HEAL.US,D,20250421,000000,26.5898,26.6497,25.9003,26.5598,2201.34,0
+HEAL.US,D,20250422,000000,26.4998,26.7247,26.4998,26.7097,302.897,0
+HEAL.US,D,20250423,000000,27.8488,28.2532,27.3092,27.3605,1360.36,0
+HEAL.US,D,20250424,000000,28.0287,28.1165,28.0287,28.1165,477.029,0
+HEAL.US,D,20250425,000000,28.0886,28.4483,28.0886,28.4483,239.181,0
+HEAL.US,D,20250428,000000,28.2085,28.4504,27.9088,28.3884,1535.5,0
+HEAL.US,D,20250429,000000,27.8788,29.0479,27.8788,28.988,2441.19,0
+HEAL.US,D,20250430,000000,27.5191,28.928,27.5191,28.928,5682.32,0
+HEAL.US,D,20250501,000000,27.609,28.988,27.609,28.988,3576.05,0
+HEAL.US,D,20250502,000000,29.4676,30.2469,29.4676,30.2469,3239.79,0
+HEAL.US,D,20250505,000000,30.1569,30.3669,29.9772,30.3369,953.058,0
+HEAL.US,D,20250506,000000,29.6774,30.5169,29.6774,30.5169,1443.76,0
+HEAL.US,D,20250507,000000,29.5275,30.6966,29.5275,30.6966,1679.27,0
+HEAL.US,D,20250508,000000,30.8766,31.2963,30.8466,31.0263,2414.83,0
+HEAL.US,D,20250509,000000,31.3263,31.71,31.3263,31.566,4103.45,0
+HEAL.US,D,20250512,000000,32.2854,32.2854,31.836,31.9557,1504.14,0
+HEAL.US,D,20250513,000000,31.9557,32.3754,31.9557,32.3154,10937.9,0
+HEAL.US,D,20250514,000000,32.3151,32.3151,32.0202,32.0757,2147.63,0
+HEAL.US,D,20250515,000000,31.8357,31.9557,31.536,31.8957,1452.77,0
+HEAL.US,D,20250516,000000,31.8057,32.1954,31.6644,32.1354,2693.38,0
+HEAL.US,D,20250519,000000,32.1057,32.2254,31.9419,32.2254,2493.89,0
+HEAL.US,D,20250520,000000,31.8357,32.1954,31.8357,31.9857,865.658,0
+HEAL.US,D,20250521,000000,31.8657,31.9857,31.0983,31.1763,1508.14,0
+HEAL.US,D,20250522,000000,30.6066,30.9963,30.5766,30.7416,811.283,0
+HEAL.US,D,20250523,000000,30.1272,30.6966,30.1272,30.6066,1719.3,0
+HEAL.US,D,20250527,000000,31.1463,31.476,31.0263,31.3263,3209.77,0
+HEAL.US,D,20250528,000000,31.0863,31.2921,30.8166,31.0113,71505,0
+HEAL.US,D,20250529,000000,31.1763,31.4745,30.9666,31.1313,3272.48,0
+HEAL.US,D,20250530,000000,30.9366,31.356,30.9366,31.356,3092.68,0
+HEAL.US,D,20250602,000000,31.2063,31.566,31.1463,31.566,3075.67,0
+HEAL.US,D,20250603,000000,31.566,31.8357,31.2663,31.7298,3363.89,0
+HEAL.US,D,20250604,000000,31.716,31.86,31.5675,31.7466,1513.81,0
+HEAL.US,D,20250605,000000,31.626,32.4297,31.626,32.0007,7577.42,0
+HEAL.US,D,20250606,000000,32.2254,32.6151,32.1954,32.4804,12777,0
+HEAL.US,D,20250609,000000,32.4654,32.6451,32.0157,32.5551,14528.3,0
+HEAL.US,D,20250610,000000,32.5251,34.0542,32.5251,32.7651,43075.4,0
+HEAL.US,D,20250611,000000,32.6751,34.1739,32.6751,32.6835,4027.39,0
+HEAL.US,D,20250612,000000,32.4654,32.7351,32.2854,32.2854,8714.62,0
+HEAL.US,D,20250613,000000,31.8357,32.2854,31.656,31.716,32897.3,0
+HEAL.US,D,20250616,000000,32.1654,32.9448,31.9857,32.0457,27108.9,0
+HEAL.US,D,20250617,000000,31.656,32.3733,31.656,31.716,37526.8,0
+HEAL.US,D,20250618,000000,31.656,31.9257,31.566,31.8657,3815.23,0
+HEAL.US,D,20250620,000000,31.596,32.0907,31.596,32.0457,4399.34,0
+HEAL.US,D,20250623,000000,31.2363,31.506,29.8873,31.2963,10013.2,0
+HEAL.US,D,20250624,000000,31.716,32.0307,31.5006,32.0307,2655.01,0
+HEAL.US,D,20250625,000000,30.3969,31.9857,30.3969,31.656,2996.27,0
+HEAL.US,D,20250626,000000,31.656,32.1354,31.626,32.1354,5463.48,0
+HEAL.US,D,20250627,000000,32.07,32.5053,32.04,32.19,2036.99,0
+HEAL.US,D,20250630,000000,32.58,32.73,32.4,32.73,3044.66,0
+HEAL.US,D,20250701,000000,32.37,32.52,32.1,32.19,17847.6,0
+HEAL.US,D,20250702,000000,30.9,31.8867,30.54,31.83,66777.9,0
+HEAL.US,D,20250703,000000,31.98,32.55,31.8,31.89,4204.33,0
+HEAL.US,D,20250707,000000,31.74,31.89,31.4466,31.68,8918.33,0
+HEAL.US,D,20250708,000000,31.62,31.98,30.84,31.71,4065.33,0
+HEAL.US,D,20250709,000000,31.89,32.103,31.68,31.98,4988.33,0
+HEAL.US,D,20250710,000000,31.92,32.16,31.827,31.95,5291.33,0
+HEAL.US,D,20250711,000000,31.74,31.74,30.99,30.99,5340.33,0
+HEAL.US,D,20250714,000000,31.02,31.59,31.02,31.59,2783.99,0
+HEAL.US,D,20250715,000000,31.62,31.62,31.14,31.14,17914.9,0
+HEAL.US,D,20250716,000000,31.2,31.5,31.0842,31.38,15166.3,0
+HEAL.US,D,20250717,000000,31.38,31.65,31.2963,31.32,8850.33,0
+HEAL.US,D,20250718,000000,31.47,31.47,30.9093,30.9234,5128.66,0
+HEAL.US,D,20250721,000000,30.93,31.14,30.81,30.855,6981.99,0
+HEAL.US,D,20250722,000000,30.99,31.59,30.99,31.515,2696.33,0
+HEAL.US,D,20250723,000000,31.8,32.3316,31.755,32.3316,11205.3,0
+HEAL.US,D,20250724,000000,32.34,32.34,31.7031,31.83,4010.99,0
+HEAL.US,D,20250725,000000,31.95,31.95,31.5603,31.8723,934.999,0
+HEAL.US,D,20250728,000000,31.95,31.9782,31.8234,31.86,3456.33,0
+HEAL.US,D,20250729,000000,31.905,31.905,31.6638,31.6917,3595.66,0
+HEAL.US,D,20250730,000000,31.56,31.92,31.5,31.53,3033.99,0
+HEAL.US,D,20250731,000000,31.59,31.95,31.2,31.2693,6099.66,0
+HEAL.US,D,20250801,000000,31.2,31.2,30.6,30.96,9288.33,0
+HEAL.US,D,20250804,000000,31.08,31.92,31.08,31.4655,21924.3,0
+HEAL.US,D,20250805,000000,30.6,30.96,30.51,30.57,4225.33,0
+HEAL.US,D,20250806,000000,30.36,30.36,29.7615,29.94,4217.33,0
+HEAL.US,D,20250807,000000,30.15,30.15,29.76,29.985,2163.33,0
+HEAL.US,D,20250808,000000,30.27,30.5355,30.2115,30.435,2964.99,0
+HEAL.US,D,20250811,000000,30.36,30.597,30.3,30.405,6973.66,0
+HEAL.US,D,20250812,000000,30.39,30.81,30.3318,30.6972,3224.66,0
+HEAL.US,D,20250813,000000,30.72,31.377,30.72,31.335,4166.66,0
+HEAL.US,D,20250814,000000,30.9,31.167,30.7806,31.035,1938.99,0
+HEAL.US,D,20250815,000000,31.05,31.5864,31.05,31.41,2602.99,0
+HEAL.US,D,20250818,000000,31.29,31.8567,31.29,31.7226,1108.33,0
+HEAL.US,D,20250819,000000,31.68,31.77,31.17,31.305,6307.66,0
+HEAL.US,D,20250820,000000,31.08,31.29,30.81,31.275,1027.33,0
+HEAL.US,D,20250821,000000,31.08,31.44,31.08,31.305,1137.99,0
+HEAL.US,D,20250822,000000,31.62,32.07,31.62,32.01,2515.66,0
+HEAL.US,D,20250825,000000,32.04,32.04,31.5,31.545,7342.99,0
+HEAL.US,D,20250826,000000,31.47,31.65,31.3803,31.545,2555.66,0
+HEAL.US,D,20250827,000000,31.41,31.89,31.41,31.725,4710.99,0
+HEAL.US,D,20250828,000000,31.59,31.77,31.5,31.605,2717.33,0
+HEAL.US,D,20250829,000000,31.59,31.6497,31.35,31.53,2470.99,0
+HEAL.US,D,20250902,000000,31.336381,31.5,30.69,31.28,27990,0
+HEAL.US,D,20250903,000000,31,31.39,30.87,31.325,12426,0
+HEAL.US,D,20250904,000000,31.41,31.7342,31.2304,31.7342,5707,0
+HEAL.US,D,20250905,000000,31.92,32.14,31.74,32.001,4443,0
+HEAL.US,D,20250908,000000,32.2672,32.57,32.2672,32.35,4864,0
+HEAL.US,D,20250909,000000,32.55,32.6,32.33,32.575,1907,0
+HEAL.US,D,20250910,000000,32.7,32.7,31.855,31.855,3839,0
+HEAL.US,D,20250911,000000,31.88,32.78,31.39,32.6499,5887,0
+HEAL.US,D,20250912,000000,32.27,32.37,32.24,32.34,1797,0
+HEAL.US,D,20250915,000000,32.42,32.5,32.29,32.325,3158,0
+HEAL.US,D,20250916,000000,32.18,32.18,31.96,32.105,2944,0
+HEAL.US,D,20250917,000000,32.11,32.3,31.77,31.93,5182,0
+HEAL.US,D,20250918,000000,32.19,32.4589,32.19,32.4589,1883,0
+HEAL.US,D,20250919,000000,32.62,32.62,32.335,32.335,3738,0
+HEAL.US,D,20250922,000000,32.35,32.525,32.26,32.525,2826,0
+HEAL.US,D,20250923,000000,32.36,32.8182,32.3043,32.3043,13427,0
+HEAL.US,D,20250924,000000,32.22,32.25,31.8,31.92,3049,0
+HEAL.US,D,20250925,000000,31.43,31.44,31.0193,31.44,2535,0
+HEAL.US,D,20250926,000000,31.45,31.82,31.45,31.71,1921,0
+HEAL.US,D,20250929,000000,31.96,31.96,31.83,31.84,1221,0
+HEAL.US,D,20250930,000000,31.89,31.98,31.87,31.9584,3104,0
+HEAL.US,D,20251001,000000,31.87,32.02,31.87,32.005,14650,0
+HEAL.US,D,20251002,000000,32.09,32.46,32.09,32.415,3239,0
+HEAL.US,D,20251003,000000,32.53,33.33,32.53,32.88,11626,0
+HEAL.US,D,20251006,000000,32.88,32.88,32.74,32.82,4190,0
+HEAL.US,D,20251007,000000,32.9,32.9199,32.8,32.85,8744,0
+HEAL.US,D,20251008,000000,32.89,33.59,32.81,33.52,13267,0
+HEAL.US,D,20251009,000000,33.39,33.41,32.97,33.065,9699,0
+HEAL.US,D,20251010,000000,33.04,33.04,31.6829,31.6829,9553,0
+HEAL.US,D,20251013,000000,31.85,31.96,31.83,31.875,2421,0
+HEAL.US,D,20251014,000000,31.2298,32.0343,31.2298,32.03,5799,0
+HEAL.US,D,20251015,000000,32.25,32.568,32.18,32.505,8623,0
+HEAL.US,D,20251016,000000,32.49,32.924,32.22,32.465,9514,0
+HEAL.US,D,20251017,000000,32,32.08,31.77,32.0059,3974,0
+HEAL.US,D,20251020,000000,32.17,32.8988,32.17,32.7374,4810,0
+HEAL.US,D,20251021,000000,32.47,33.0084,32.46,32.835,2095,0
+HEAL.US,D,20251022,000000,32.87,32.87,32.289,32.525,1795,0
+HEAL.US,D,20251023,000000,32.53,32.84,32.53,32.83,1858,0
+HEAL.US,D,20251024,000000,32.94,33.27,32.94,33.0968,9475,0
+HEAL.US,D,20251027,000000,33.16,33.3,33.16,33.235,4871,0
+HEAL.US,D,20251028,000000,33,33,32.74,32.7687,5489,0
+HEAL.US,D,20251029,000000,32.53,33.03,32.24,32.4467,9481,0
+HEAL.US,D,20251030,000000,32.05,32.44,32,32.0057,7395,0
+HEAL.US,D,20251031,000000,31.93,31.93,31.69,31.74,1771,0
+HEAL.US,D,20251103,000000,30.8,31.72,30.8,31.67,3212,0
+HEAL.US,D,20251104,000000,31.67,31.91,31.6,31.63,7493,0
+HEAL.US,D,20251105,000000,31.44,31.59,31.13,31.41,2909,0
+HEAL.US,D,20251106,000000,30.61,30.85,30.61,30.815,5764,0
+HEAL.US,D,20251107,000000,30.43,30.43,29.934713,30.295,4428,0
+HEAL.US,D,20251110,000000,30.58,30.58,30.2496,30.3689,14063,0
+HEAL.US,D,20251111,000000,30.42,30.88,30.42,30.65,5195,0
+HEAL.US,D,20251112,000000,30.7107,30.86,30.7107,30.8347,4267,0
+HEAL.US,D,20251113,000000,30.4,30.4,30.11,30.11,5160,0
+HEAL.US,D,20251114,000000,29.62,30.049,29.62,29.879,6967,0
+HEAL.US,D,20251117,000000,29.8,29.8,29.11,29.24,2250,0
+HEAL.US,D,20251118,000000,28.985,29.575,28.87,29.48,4774,0
+HEAL.US,D,20251119,000000,29.41,29.535,29.25,29.5349,14356,0
+HEAL.US,D,20251120,000000,29.96,29.96,28.8954,28.8954,4825,0
+HEAL.US,D,20251121,000000,28.94,30.23,28.94,30.05,4386,0
+HEAL.US,D,20251124,000000,30.51,31.08,30.51,31.055,4606,0
+HEAL.US,D,20251125,000000,31.14,31.83,31.14,31.685,14284,0
+HEAL.US,D,20251126,000000,31.905,32,31.7801,31.885,2115,0
+HEAL.US,D,20251128,000000,31.6,31.75,31.5965,31.75,1051,0
+HEAL.US,D,20251201,000000,31.28,31.5,31.19,31.285,3439,0
+HEAL.US,D,20251202,000000,31.28,31.28,30.98,30.98,2588,0
+HEAL.US,D,20251203,000000,31.1,31.32,31.1,31.21,6754,0
+HEAL.US,D,20251204,000000,31.16,31.46,30.8801,31.37,4664,0
+HEAL.US,D,20251205,000000,31.61,31.61,31.15,31.225,35164,0
+HEAL.US,D,20251208,000000,31.23,31.23,30.99,31.055,2009,0
+HEAL.US,D,20251209,000000,30.835,30.976,30.645,30.645,4003,0
+HEAL.US,D,20251210,000000,30.45,30.7913,30.45,30.67,5608,0
+HEAL.US,D,20251211,000000,30.34,30.71,30.34,30.71,4152,0
+HEAL.US,D,20251212,000000,30.31,30.68,30.3,30.3961,3771,0
+HEAL.US,D,20251215,000000,30.64,30.64,30.14,30.14,4580,0
+HEAL.US,D,20251216,000000,30.01,30.0887,29.86,29.9956,102742,0
+HEAL.US,D,20251217,000000,29.81,30.26,29.7,29.785,5328,0
+HEAL.US,D,20251218,000000,29.88,29.88,29.47,29.6541,4411,0
+HEAL.US,D,20251219,000000,29.6999,29.7999,29.6626,29.77,1866,0
+HEAL.US,D,20251222,000000,29.5,30.49,29.44,30.29,8264,0
+HEAL.US,D,20251223,000000,30.05,30.14,29.8699,30.055,16790,0
+HEAL.US,D,20251224,000000,29.82,29.94,29.7,29.94,3338,0
+HEAL.US,D,20251226,000000,29.72,29.84,29.5601,29.7565,7310,0
+HEAL.US,D,20251229,000000,29.56,29.81,29.46,29.64,8155,0
+HEAL.US,D,20251230,000000,29.61,29.73,29.5,29.6,3618,0
+HEAL.US,D,20251231,000000,29.43,29.43,29.215,29.215,2676,0
+HEAL.US,D,20260102,000000,29.34,29.4,29.21,29.3,23975,0
+HEAL.US,D,20260105,000000,29.45,30.27,29.3,30.27,3315,0
+HEAL.US,D,20260106,000000,30.29,31.05,30.29,30.9972,8338,0
+HEAL.US,D,20260107,000000,31.05,31.46,31.05,31.315,70097,0
+HEAL.US,D,20260108,000000,31.16,31.6,31.0601,31.12,4510,0
+HEAL.US,D,20260109,000000,31.1,31.23,31.06,31.06,4980,0
+HEAL.US,D,20260112,000000,31.24,31.5,30.875,31.005,7767,0
+HEAL.US,D,20260113,000000,31.05,31.11,30.49,30.49,5068,0
+HEAL.US,D,20260114,000000,30.7,30.875,30.655,30.875,11276,0
+HEAL.US,D,20260115,000000,30.87,31,30.87,30.97,2917,0
+HEAL.US,D,20260116,000000,30.83,31,30.575,30.5834,6256,0
+HEAL.US,D,20260120,000000,29.89,30.239,29.89,29.99,4466,0
+HEAL.US,D,20260121,000000,30.16,30.2,29.835,30.125,4427,0
+HEAL.US,D,20260122,000000,30.28,31.06,30.1,30.445,19361,0
+HEAL.US,D,20260123,000000,30.36,30.36,29.94,29.94,3310,0
+HEAL.US,D,20260126,000000,29.98,30.26,29.77,30.07,52030,0
+HEAL.US,D,20260127,000000,30,30.02,29.31,29.402,8799,0
+HEAL.US,D,20260128,000000,29.48,29.49,29.25,29.25,4311,0
+HEAL.US,D,20260129,000000,29.28,29.28,28.67,28.855,12405,0
+HEAL.US,D,20260130,000000,28.74,28.8,28.3001,28.4542,5221,0
+HEAL.US,D,20260202,000000,28.89,28.9,28.21,28.28,25744,0
+HEAL.US,D,20260203,000000,28.27,28.2824,27.2,27.4779,11201,0
+HEAL.US,D,20260204,000000,27.09,27.54,26.77,27.145,22394,0
+HEAL.US,D,20260205,000000,26.92,26.92,26.28,26.305,8322,0
+HEAL.US,D,20260206,000000,26.23,26.58,26.205,26.5626,12449,0
+HEAL.US,D,20260209,000000,26.43,26.56,26.049,26.5145,37960,0
+HEAL.US,D,20260210,000000,26.51,26.9499,26.51,26.6299,18200,0
+HEAL.US,D,20260211,000000,26.64,26.64,26.025,26.21,27302,0
+HEAL.US,D,20260212,000000,26.16,26.16,25.155,25.17,25148,0
+HEAL.US,D,20260213,000000,25.52,25.78,25.31,25.31,4360,0
+HEAL.US,D,20260217,000000,25.71,26.19,25.71,26.095,4953,0
+HEAL.US,D,20260218,000000,26.06,26.6,26.06,26.435,7127,0
diff --git a/daily/us/nasdaq etfs/hejd.us.txt b/daily/us/nasdaq etfs/hejd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fae964c84e4834e5cec53980518f29d974102b3
--- /dev/null
+++ b/daily/us/nasdaq etfs/hejd.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEJD.US,D,20260112,000000,26.69,26.69,26.6523,26.6523,103,0
+HEJD.US,D,20260115,000000,26.87,26.87,26.8191,26.8191,300006,0
+HEJD.US,D,20260120,000000,26.56,26.56,26.5533,26.5533,300004,0
+HEJD.US,D,20260122,000000,26.855,26.87,26.855,26.8618,280176,0
+HEJD.US,D,20260127,000000,27.41,27.4412,27.41,27.4412,4087,0
diff --git a/daily/us/nasdaq etfs/herd.us.txt b/daily/us/nasdaq etfs/herd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae0df3b8e3df1c5326bc6c4d97d51daf9adfb49a
--- /dev/null
+++ b/daily/us/nasdaq etfs/herd.us.txt	
@@ -0,0 +1,1375 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HERD.US,D,20190507,000000,22.8699,22.8699,22.7814,22.7814,597.6300486159,0
+HERD.US,D,20190508,000000,22.8228,22.8228,22.8228,22.8228,220.92967725664,0
+HERD.US,D,20190513,000000,22.0212,22.0212,22.0212,22.0212,219.91156814486,0
+HERD.US,D,20190516,000000,22.472,22.472,22.472,22.472,109.95578407243,0
+HERD.US,D,20190517,000000,22.3444,22.3444,22.3444,22.3444,109.95578407243,0
+HERD.US,D,20190528,000000,21.6803,21.6803,21.6803,21.6803,216.85724080952,0
+HERD.US,D,20190529,000000,21.2639,21.2639,21.2414,21.2414,270.81702373395,0
+HERD.US,D,20190530,000000,21.3062,21.3062,21.3062,21.3062,310.52327909344,0
+HERD.US,D,20190606,000000,21.6529,21.6529,21.6529,21.6529,109.95578407243,0
+HERD.US,D,20190607,000000,21.8916,21.9201,21.8916,21.9201,759.50939738919,0
+HERD.US,D,20190613,000000,22.0693,22.0693,22.0693,22.0693,544.68837480324,0
+HERD.US,D,20190617,000000,21.8435,21.8435,21.8435,21.8435,188.35018567962,0
+HERD.US,D,20190620,000000,22.362,22.362,22.362,22.362,216.85724080952,0
+HERD.US,D,20190625,000000,22.2472,22.2472,22.2472,22.2472,623.08277641044,0
+HERD.US,D,20190626,000000,22.2501,22.2501,22.2501,22.2501,212.78480436239,0
+HERD.US,D,20190627,000000,22.3434,22.3434,22.3434,22.3434,429.64204517191,0
+HERD.US,D,20190628,000000,22.4436,22.4436,22.4436,22.4436,280.99811485177,0
+HERD.US,D,20190701,000000,22.6027,22.6027,22.6027,22.6027,431.67826339546,0
+HERD.US,D,20190703,000000,22.6832,22.6832,22.6832,22.6832,108.93767496064,0
+HERD.US,D,20190705,000000,22.6223,22.6223,22.6223,22.6223,494.80102832593,0
+HERD.US,D,20190708,000000,22.5064,22.5123,22.4779,22.4779,2477.0594689651,0
+HERD.US,D,20190710,000000,22.4927,22.5771,22.4927,22.5584,4992.8070841777,0
+HERD.US,D,20190711,000000,22.5025,22.5025,22.5025,22.5025,108.93767496064,0
+HERD.US,D,20190712,000000,22.6754,22.7343,22.6754,22.7343,2476.0413598532,0
+HERD.US,D,20190715,000000,22.7127,22.7127,22.7127,22.7127,565.05055703888,0
+HERD.US,D,20190716,000000,22.6872,22.6872,22.6774,22.6774,768.67237939523,0
+HERD.US,D,20190717,000000,22.5025,22.5025,22.5025,22.5025,931.56983728031,0
+HERD.US,D,20190724,000000,22.7461,22.7461,22.7461,22.7461,1319.4694088692,0
+HERD.US,D,20190725,000000,22.6509,22.6509,22.6509,22.6509,206.6761496917,0
+HERD.US,D,20190729,000000,22.642,22.642,22.642,22.642,424.551499613,0
+HERD.US,D,20190730,000000,22.642,22.642,22.642,22.642,273.87135106929,0
+HERD.US,D,20190731,000000,22.6783,22.6862,22.6223,22.6223,1367.3205371229,0
+HERD.US,D,20190801,000000,22.4652,22.4652,22.1224,22.1695,4148.7946305107,0
+HERD.US,D,20190805,000000,21.3493,21.3493,21.2581,21.2581,733.03856048287,0
+HERD.US,D,20190806,000000,21.4731,21.4731,21.4731,21.4731,652.6079406521,0
+HERD.US,D,20190807,000000,21.3523,21.482,21.3092,21.482,1003.8555842168,0
+HERD.US,D,20190812,000000,21.6214,21.6214,21.3621,21.3621,311.54138820522,0
+HERD.US,D,20190813,000000,21.6244,21.6244,21.6244,21.6244,159.84313054974,0
+HERD.US,D,20190816,000000,21.2305,21.2531,21.2305,21.2531,278.9618966282,0
+HERD.US,D,20190819,000000,21.535,21.535,21.535,21.535,269.79891462217,0
+HERD.US,D,20190827,000000,21.2492,21.2492,21.2129,21.2129,248.41862327475,0
+HERD.US,D,20190828,000000,21.2669,21.2669,21.2581,21.2581,9078.4789497579,0
+HERD.US,D,20190830,000000,21.5576,21.5576,21.5467,21.5467,1091.41296783,0
+HERD.US,D,20190904,000000,21.6725,21.6725,21.6725,21.6725,341.06655244689,0
+HERD.US,D,20190905,000000,22.142,22.142,22.087,22.09,834.84947166105,0
+HERD.US,D,20190909,000000,22.3002,22.3503,22.3002,22.3503,889.82736369725,0
+HERD.US,D,20190910,000000,22.586,22.586,22.5791,22.584,687.22365045269,0
+HERD.US,D,20190911,000000,22.8256,22.8256,22.8031,22.8031,352.26575267649,0
+HERD.US,D,20190917,000000,22.914,22.914,22.914,22.914,459.16720941357,0
+HERD.US,D,20190919,000000,22.859,22.8826,22.8168,22.8168,1024.2177664525,0
+HERD.US,D,20190920,000000,22.7431,22.7431,22.7431,22.7431,108.93767496064,0
+HERD.US,D,20190923,000000,22.7245,22.7245,22.7245,22.7245,862.33841767915,0
+HERD.US,D,20190925,000000,22.5909,22.5909,22.5909,22.5909,340.04844333511,0
+HERD.US,D,20191002,000000,21.8926,21.8926,21.8474,21.8474,392.99011714776,0
+HERD.US,D,20191010,000000,22.0733,22.0733,22.0733,22.0733,107.91956584887,0
+HERD.US,D,20191015,000000,22.6596,22.6596,22.6596,22.6596,214.82102258595,0
+HERD.US,D,20191018,000000,22.6499,22.6499,22.6499,22.6499,107.91956584887,0
+HERD.US,D,20191021,000000,22.8365,22.8365,22.8365,22.8365,127.26363897272,0
+HERD.US,D,20191022,000000,22.8178,23.0702,22.8178,23.0603,750.34641538316,0
+HERD.US,D,20191023,000000,23.0536,23.0536,23.0536,23.0536,322.74058843482,0
+HERD.US,D,20191029,000000,23.3688,23.3688,23.3688,23.3688,267.7626963986,0
+HERD.US,D,20191104,000000,23.6409,23.6978,23.6409,23.691,1520.0369038902,0
+HERD.US,D,20191111,000000,23.7901,23.7901,23.7901,23.7901,111.992002296,0
+HERD.US,D,20191112,000000,23.8118,23.8118,23.7715,23.7715,345.13898889402,0
+HERD.US,D,20191113,000000,23.7234,23.7234,23.5848,23.5947,2407.8280493639,0
+HERD.US,D,20191115,000000,23.7332,23.7332,23.7214,23.7214,378.73658958281,0
+HERD.US,D,20191118,000000,23.7047,23.7047,23.6723,23.6723,3488.0418169643,0
+HERD.US,D,20191119,000000,23.6409,23.7038,23.6409,23.6635,832.81325343748,0
+HERD.US,D,20191120,000000,23.6212,23.6212,23.4179,23.4847,540.61593835612,0
+HERD.US,D,20191121,000000,23.4356,23.4445,23.4356,23.4445,657.69848621101,0
+HERD.US,D,20191122,000000,23.5662,23.5662,23.5329,23.5329,1127.0467867424,0
+HERD.US,D,20191125,000000,23.855,23.8747,23.855,23.86,270.81702373395,0
+HERD.US,D,20191126,000000,23.8648,23.8648,23.8402,23.8402,643.44495864607,0
+HERD.US,D,20191127,000000,23.9454,23.9522,23.9208,23.9522,650.57172242855,0
+HERD.US,D,20191129,000000,23.9208,23.9208,23.8039,23.8039,266.74458728682,0
+HERD.US,D,20191203,000000,23.3324,23.4356,23.3324,23.4356,305.43273353453,0
+HERD.US,D,20191204,000000,23.6674,23.6674,23.6262,23.6262,148.64393032014,0
+HERD.US,D,20191206,000000,23.8835,23.9021,23.857,23.8697,1164.7168238783,0
+HERD.US,D,20191209,000000,23.9208,23.9208,23.9208,23.9208,321.72247932304,0
+HERD.US,D,20191210,000000,23.8186,23.8186,23.7951,23.7951,311.54138820522,0
+HERD.US,D,20191211,000000,23.855,23.8973,23.855,23.8973,404.18931737735,0
+HERD.US,D,20191212,000000,24.2293,24.2293,24.1546,24.2193,654.64415887567,0
+HERD.US,D,20191218,000000,24.3657,24.3825,24.3657,24.3825,214.82102258595,0
+HERD.US,D,20191219,000000,24.4149,24.4149,24.4149,24.4149,629.19143108113,0
+HERD.US,D,20191223,000000,24.4256,24.4512,24.4256,24.4512,133.37229364341,0
+HERD.US,D,20191224,000000,24.4512,24.4512,24.4286,24.4286,275.90756929286,0
+HERD.US,D,20191230,000000,24.4905,24.4905,24.3677,24.3677,437.78691806616,0
+HERD.US,D,20191231,000000,24.4433,24.4581,24.3972,24.4581,1573.9966868146,0
+HERD.US,D,20200102,000000,24.5573,24.5573,24.4797,24.5435,348.19331622936,0
+HERD.US,D,20200106,000000,24.4336,24.4336,24.3491,24.4149,1613.7029421741,0
+HERD.US,D,20200107,000000,24.3825,24.4011,24.3579,24.4011,670.93390466418,0
+HERD.US,D,20200108,000000,24.41,24.4905,24.41,24.4905,638.35441308716,0
+HERD.US,D,20200114,000000,24.6133,24.6133,24.5897,24.5897,494.80102832593,0
+HERD.US,D,20200116,000000,24.7999,24.8235,24.7636,24.8235,368.555498465,0
+HERD.US,D,20200117,000000,24.847,24.847,24.8421,24.8421,258.59971439257,0
+HERD.US,D,20200124,000000,24.302,24.302,24.2577,24.2577,1850.9223652192,0
+HERD.US,D,20200127,000000,23.8903,23.9091,23.8256,23.8256,2895.5023139073,0
+HERD.US,D,20200128,000000,23.9885,24.0623,23.964,24.0485,1703.2965440109,0
+HERD.US,D,20200204,000000,23.4111,23.4111,23.4111,23.4111,106.90145673709,0
+HERD.US,D,20200205,000000,23.9866,24.1192,23.9866,24.1192,267.7626963986,0
+HERD.US,D,20200206,000000,24.1163,24.1163,24.1163,24.1163,108.93767496064,0
+HERD.US,D,20200211,000000,23.9818,24.0112,23.9689,23.9689,1596.3950872738,0
+HERD.US,D,20200213,000000,24.134,24.134,24.134,24.134,110.97389318421,0
+HERD.US,D,20200214,000000,24.0013,24.0013,24.0013,24.0013,117.0825478549,0
+HERD.US,D,20200218,000000,23.8422,23.8472,23.8275,23.8472,349.21142534115,0
+HERD.US,D,20200219,000000,24.0043,24.02,23.9748,24.02,504.98211944375,0
+HERD.US,D,20200220,000000,23.9965,23.9965,23.9738,23.9847,404.18931737735,0
+HERD.US,D,20200224,000000,23.2225,23.2225,23.2225,23.2225,1873.3207656784,0
+HERD.US,D,20200225,000000,22.6596,22.6596,22.6596,22.6596,108.93767496064,0
+HERD.US,D,20200226,000000,22.4897,22.4897,22.1509,22.1509,1038.4712940174,0
+HERD.US,D,20200227,000000,21.4475,21.4475,21.3406,21.3406,108.93767496064,0
+HERD.US,D,20200228,000000,21.0438,21.1087,20.9947,21.1087,2448.5524138351,0
+HERD.US,D,20200306,000000,20.6176,20.9466,20.6176,20.9466,266.74458728682,0
+HERD.US,D,20200309,000000,19.5794,19.5794,19.1836,19.1836,108.93767496064,0
+HERD.US,D,20200310,000000,19.1856,19.7946,19.1856,19.7946,2247.9849188141,0
+HERD.US,D,20200312,000000,18.2554,18.2554,16.8213,16.8213,11326.463868572,0
+HERD.US,D,20200313,000000,17.3911,17.8448,16.899,17.8448,11920.02148074,0
+HERD.US,D,20200316,000000,16.5729,16.5729,16.5542,16.5542,4658.8672955134,0
+HERD.US,D,20200323,000000,15.0907,15.0907,14.9542,15.0514,638.35441308716,0
+HERD.US,D,20200324,000000,16.3008,16.5277,16.2821,16.5277,3708.9714942209,0
+HERD.US,D,20200326,000000,17.6159,17.841,17.4638,17.841,3609.1968012663,0
+HERD.US,D,20200406,000000,17.6002,17.7398,17.6002,17.7398,465.27586408427,0
+HERD.US,D,20200407,000000,18.4086,18.4086,17.9137,17.9137,544.68837480324,0
+HERD.US,D,20200408,000000,18.4764,18.5029,18.3251,18.5029,3307.836504179,0
+HERD.US,D,20200409,000000,18.826,18.8684,18.826,18.8684,900.00845481507,0
+HERD.US,D,20200413,000000,18.4421,18.5943,18.4283,18.5903,2115.6307342825,0
+HERD.US,D,20200414,000000,18.8457,18.9685,18.826,18.9429,3871.868952106,0
+HERD.US,D,20200415,000000,18.2397,18.2672,18.1748,18.1748,264.70836906326,0
+HERD.US,D,20200416,000000,18.4951,18.4951,18.4951,18.4951,292.19731508137,0
+HERD.US,D,20200420,000000,18.723,18.723,18.4096,18.4096,1277.7269352861,0
+HERD.US,D,20200421,000000,17.8026,17.9107,17.8026,17.9107,188.35018567962,0
+HERD.US,D,20200422,000000,18.2063,18.2397,18.2063,18.2397,212.78480436239,0
+HERD.US,D,20200424,000000,18.4086,18.6551,18.391,18.6551,1429.4251929416,0
+HERD.US,D,20200428,000000,19.3938,19.4801,19.3938,19.4586,313.57760642879,0
+HERD.US,D,20200429,000000,20.2317,20.3004,20.2317,20.3004,212.78480436239,0
+HERD.US,D,20200504,000000,18.8163,18.996,18.8163,18.996,313.57760642879,0
+HERD.US,D,20200507,000000,19.2798,19.2798,19.1679,19.1679,161.8793487733,0
+HERD.US,D,20200511,000000,19.6668,19.6668,19.6109,19.6472,370.59171668856,0
+HERD.US,D,20200513,000000,18.7583,18.7769,18.6541,18.6541,1002.837475105,0
+HERD.US,D,20200514,000000,18.6747,18.7632,18.5294,18.7632,5256.4973441292,0
+HERD.US,D,20200518,000000,19.8761,19.9693,19.7799,19.9458,8803.5894895769,0
+HERD.US,D,20200519,000000,19.9409,19.9595,19.6728,19.6728,6667.5965730587,0
+HERD.US,D,20200520,000000,19.9979,20.0351,19.9979,20.0351,984.51151109296,0
+HERD.US,D,20200522,000000,19.7425,19.8838,19.7425,19.8838,524.32619256761,0
+HERD.US,D,20200526,000000,20.5283,20.5283,20.4654,20.4654,2194.0251358897,0
+HERD.US,D,20200527,000000,21.0391,21.1303,21.0381,21.1303,2064.7252786934,0
+HERD.US,D,20200529,000000,20.8681,20.8868,20.819,20.819,529.41673812652,0
+HERD.US,D,20200601,000000,20.8868,21.1991,20.8868,21.0979,2171.6267354305,0
+HERD.US,D,20200603,000000,21.4348,22.0379,21.4348,22.0379,660.75281354636,0
+HERD.US,D,20200608,000000,23.3089,23.3924,23.3089,23.3924,238.23753215693,0
+HERD.US,D,20200609,000000,22.9769,22.9769,22.9013,22.9013,421.49717227765,0
+HERD.US,D,20200610,000000,22.5624,22.6065,22.4436,22.4485,2498.4397603125,0
+HERD.US,D,20200616,000000,21.7944,22.0969,21.7944,21.9102,269.79891462217,0
+HERD.US,D,20200617,000000,21.8435,21.8906,21.7737,21.7737,4179.3379038641,0
+HERD.US,D,20200622,000000,21.4829,21.6558,21.4829,21.6558,105.8833476253,0
+HERD.US,D,20200623,000000,21.7884,21.7884,21.7472,21.7472,156.78880321439,0
+HERD.US,D,20200701,000000,21.5684,21.5684,21.3729,21.3729,401.13499004201,0
+HERD.US,D,20200702,000000,21.5291,21.6332,21.5291,21.5576,237.21942304515,0
+HERD.US,D,20200706,000000,21.7226,21.814,21.7226,21.814,212.78480436239,0
+HERD.US,D,20200714,000000,21.7187,21.8572,21.7187,21.8572,1053.7429306942,0
+HERD.US,D,20200715,000000,22.1941,22.1941,22.1941,22.1941,106.90145673709,0
+HERD.US,D,20200728,000000,22.6566,22.6852,22.5545,22.5545,580.3221937156,0
+HERD.US,D,20200803,000000,22.7333,22.7501,22.7293,22.7293,460.18531852536,0
+HERD.US,D,20200804,000000,22.858,22.9101,22.857,22.9101,263.69025995148,0
+HERD.US,D,20200813,000000,23.7293,23.7293,23.5908,23.5908,105.8833476253,0
+HERD.US,D,20200814,000000,23.6733,23.6733,23.6733,23.6733,108.93767496064,0
+HERD.US,D,20200817,000000,23.7391,23.7489,23.7174,23.7174,378.73658958281,0
+HERD.US,D,20200826,000000,23.5976,23.6349,23.5976,23.6349,581.34030282739,0
+HERD.US,D,20200828,000000,23.5986,23.7097,23.5976,23.7097,263.69025995148,0
+HERD.US,D,20200831,000000,23.5976,23.5976,23.5377,23.5377,343.10277067045,0
+HERD.US,D,20200901,000000,23.3227,23.3855,23.2941,23.3855,2115.6307342825,0
+HERD.US,D,20200904,000000,22.8295,22.8295,22.8295,22.8295,156.78880321439,0
+HERD.US,D,20200911,000000,22.8375,22.8375,22.8247,22.8247,395.02633537132,0
+HERD.US,D,20200914,000000,23.1075,23.1114,23.0752,23.1114,1595.376978162,0
+HERD.US,D,20200915,000000,23.2175,23.2175,23.2175,23.2175,156.78880321439,0
+HERD.US,D,20200916,000000,23.3914,23.3914,23.3914,23.3914,146.60771209657,0
+HERD.US,D,20200917,000000,23.1615,23.1979,23.1615,23.1979,658.7165953228,0
+HERD.US,D,20200922,000000,22.4052,22.4052,22.4052,22.4052,553.85135680928,0
+HERD.US,D,20200923,000000,22.3296,22.3296,22.0281,22.0281,2797.7638391763,0
+HERD.US,D,20200924,000000,21.9269,22.0645,21.9269,22.0645,3144.9390462939,0
+HERD.US,D,20200928,000000,22.6047,22.6047,22.6047,22.6047,183.25964012071,0
+HERD.US,D,20201002,000000,22.4161,22.923,22.4161,22.8384,473.42073697852,0
+HERD.US,D,20201009,000000,23.8305,23.8903,23.7342,23.7538,8705.8510148458,0
+HERD.US,D,20201013,000000,23.6006,23.6527,23.6006,23.6527,610.86546706905,0
+HERD.US,D,20201015,000000,23.3904,23.3904,23.3904,23.3904,517.19942878513,0
+HERD.US,D,20201019,000000,23.686,23.686,23.3433,23.3433,262.67215083969,0
+HERD.US,D,20201021,000000,23.1989,23.4101,23.1989,23.3708,1149.4451872016,0
+HERD.US,D,20201027,000000,22.7293,22.7638,22.6556,22.696,1621.8478150684,0
+HERD.US,D,20201029,000000,22.0615,22.1557,22.0526,22.1361,873.53761790875,0
+HERD.US,D,20201104,000000,23.0839,23.1538,23.0496,23.0496,741.18343337713,0
+HERD.US,D,20201112,000000,24.1359,24.2027,24.0691,24.1408,1764.3830907178,0
+HERD.US,D,20201113,000000,24.5671,24.6811,24.5671,24.6811,628.17332196935,0
+HERD.US,D,20201119,000000,25.1299,25.1398,25.1299,25.1398,284.05244218711,0
+HERD.US,D,20201123,000000,25.8518,25.8518,25.676,25.7035,1437.5700658359,0
+HERD.US,D,20201124,000000,26.2594,26.3439,26.2594,26.3439,1095.4854042771,0
+HERD.US,D,20201125,000000,26.1249,26.2201,26.1171,26.2201,315.61382465234,0
+HERD.US,D,20201130,000000,25.9256,25.9256,25.7134,25.7251,892.88169103261,0
+HERD.US,D,20201201,000000,25.9805,26.1288,25.9805,26.1288,165.95178522043,0
+HERD.US,D,20201211,000000,27.004,27.004,27.004,27.004,20.362182235635,0
+HERD.US,D,20201215,000000,26.8911,27.0826,26.8174,27.0826,2954.5526423907,0
+HERD.US,D,20201217,000000,27.1984,27.1984,27.1984,27.1984,9.1629820060358,0
+HERD.US,D,20201218,000000,27.1022,27.1583,27.1022,27.1583,491.74670099059,0
+HERD.US,D,20201221,000000,26.8812,26.8812,26.8812,26.8812,154.75258499083,0
+HERD.US,D,20201223,000000,27.0914,27.0914,27.0658,27.0658,1778.6366182828,0
+HERD.US,D,20201229,000000,27.279,27.279,27.279,27.279,23.416509570981,0
+HERD.US,D,20201230,000000,27.1365,27.1365,27.1365,27.1365,108.93767496064,0
+HERD.US,D,20201231,000000,27.2938,27.2938,27.2938,27.2938,11.1992002296,0
+HERD.US,D,20210106,000000,28.1326,28.2819,28.1326,28.2819,660.75281354636,0
+HERD.US,D,20210108,000000,28.6885,28.6885,28.6885,28.6885,37.670037135925,0
+HERD.US,D,20210112,000000,28.7788,28.9193,28.7563,28.9193,302.37840619919,0
+HERD.US,D,20210114,000000,29.265,29.2749,29.1128,29.1128,30960.698089283,0
+HERD.US,D,20210121,000000,29.1786,29.1786,29.153,29.153,186.31396745607,0
+HERD.US,D,20210125,000000,29.2837,29.2837,29.2248,29.2248,854.1935447849,0
+HERD.US,D,20210129,000000,28.546,28.546,28.11,28.11,733.03856048287,0
+HERD.US,D,20210201,000000,28.4538,28.5373,28.4282,28.5373,531.45295635008,0
+HERD.US,D,20210202,000000,28.659,28.659,28.548,28.548,159.84313054974,0
+HERD.US,D,20210203,000000,28.4724,28.6934,28.4704,28.6934,599.66626683945,0
+HERD.US,D,20210204,000000,28.9576,28.9576,28.877,28.936,316.63193376413,0
+HERD.US,D,20210208,000000,29.3721,29.5519,29.3721,29.5519,130.31796630806,0
+HERD.US,D,20210210,000000,29.5537,29.6501,29.5537,29.6118,352.26575267649,0
+HERD.US,D,20210216,000000,29.9388,29.9388,29.8229,29.8229,1344.9221366637,0
+HERD.US,D,20210217,000000,29.7444,29.7561,29.7444,29.7561,890.84547280904,0
+HERD.US,D,20210218,000000,29.5066,29.6019,29.4595,29.4595,30271.438220606,0
+HERD.US,D,20210222,000000,29.6697,29.8092,29.6697,29.8092,177.15098545002,0
+HERD.US,D,20210223,000000,29.5735,29.7404,29.5735,29.7404,253.50916883366,0
+HERD.US,D,20210303,000000,30.093,30.1127,29.8396,29.8396,3878.9957158885,0
+HERD.US,D,20210304,000000,29.7168,29.7464,29.3524,29.3524,831.79514432569,0
+HERD.US,D,20210308,000000,30.1882,30.3887,30.1882,30.3887,147.62582120835,0
+HERD.US,D,20210310,000000,30.9879,30.9879,30.8238,30.9093,362.4468437943,0
+HERD.US,D,20210311,000000,31.2746,31.3041,31.1833,31.1833,637.33630397538,0
+HERD.US,D,20210312,000000,31.3041,31.4023,31.1784,31.4023,555.88757503284,0
+HERD.US,D,20210315,000000,31.6302,31.6302,31.4878,31.5782,701.47717801763,0
+HERD.US,D,20210316,000000,31.4691,31.4691,31.4662,31.4662,397.06255359489,0
+HERD.US,D,20210317,000000,31.698,31.699,31.5635,31.5635,1234.9663525913,0
+HERD.US,D,20210318,000000,31.4397,31.6401,31.4397,31.4397,1472.1857756364,0
+HERD.US,D,20210319,000000,30.9682,31.5339,30.9584,31.4279,1078.1775493769,0
+HERD.US,D,20210322,000000,31.2079,31.2657,31.198,31.2657,487.67426454347,0
+HERD.US,D,20210323,000000,31.0831,31.0831,31.0153,31.0153,299.32407886383,0
+HERD.US,D,20210324,000000,30.9869,30.9869,30.7265,30.7265,1135.1916596367,0
+HERD.US,D,20210325,000000,30.4663,30.9623,30.4663,30.9623,710.64016002366,0
+HERD.US,D,20210401,000000,31.641,31.641,31.641,31.641,141.51716653766,0
+HERD.US,D,20210405,000000,32.0173,32.1792,32.0173,32.1792,923.42496438606,0
+HERD.US,D,20210408,000000,31.8444,31.8444,31.8444,31.8444,212.78480436239,0
+HERD.US,D,20210409,000000,31.8855,32.1321,31.8855,32.1321,1145.3727507545,0
+HERD.US,D,20210412,000000,32.1812,32.191,32.1115,32.1115,659.73470443458,0
+HERD.US,D,20210414,000000,32.2009,32.2578,32.1232,32.1232,876.5919452441,0
+HERD.US,D,20210415,000000,32.3944,32.3944,32.3885,32.3885,786.9983434073,0
+HERD.US,D,20210416,000000,32.8177,32.8177,32.6929,32.7165,966.18554708089,0
+HERD.US,D,20210419,000000,32.6154,32.6154,32.4897,32.5182,824.66838054323,0
+HERD.US,D,20210420,000000,32.471,32.471,32.471,32.471,437.78691806616,0
+HERD.US,D,20210422,000000,32.2687,32.2687,32.1626,32.1626,1202.3868610143,0
+HERD.US,D,20210423,000000,32.5082,32.5082,32.5082,32.5082,302.37840619919,0
+HERD.US,D,20210427,000000,32.6243,32.6243,32.5819,32.5819,210.74858613882,0
+HERD.US,D,20210428,000000,32.6213,32.634,32.6154,32.634,1577.05101415,0
+HERD.US,D,20210429,000000,32.7793,32.7793,32.7126,32.7126,702.49528712942,0
+HERD.US,D,20210430,000000,32.3836,32.3836,32.1812,32.2283,791.07077985443,0
+HERD.US,D,20210503,000000,32.5505,32.6586,32.5505,32.6586,1550.5801772436,0
+HERD.US,D,20210504,000000,32.4081,32.5054,32.4081,32.5054,382.80902602994,0
+HERD.US,D,20210505,000000,32.7783,32.7793,32.7411,32.7411,482.58371898456,0
+HERD.US,D,20210506,000000,32.7215,32.9749,32.7215,32.9749,302.37840619919,0
+HERD.US,D,20210510,000000,33.3382,33.3382,33.188,33.188,498.87346477306,0
+HERD.US,D,20210514,000000,32.8364,33.0692,32.8364,33.0692,694.35041423516,0
+HERD.US,D,20210517,000000,33.0878,33.0878,33.0878,33.0878,259.61782350435,0
+HERD.US,D,20210518,000000,33.0781,33.0781,32.8354,32.8354,162.89745788508,0
+HERD.US,D,20210520,000000,32.8089,32.8089,32.8089,32.8089,76.358183383632,0
+HERD.US,D,20210521,000000,32.9139,32.9139,32.8511,32.8511,689.25986867625,0
+HERD.US,D,20210524,000000,33.1349,33.1349,33.0004,33.0004,354.30197090005,0
+HERD.US,D,20210525,000000,32.8128,32.8364,32.7028,32.7676,3258.9672668134,0
+HERD.US,D,20210526,000000,33.0161,33.0593,32.968,32.968,868.44707234984,0
+HERD.US,D,20210527,000000,33.3186,33.3186,33.3186,33.3186,436.76880895437,0
+HERD.US,D,20210528,000000,33.2028,33.2028,33.2028,33.2028,214.82102258595,0
+HERD.US,D,20210601,000000,33.2607,33.2655,33.2607,33.2655,2674.5726366507,0
+HERD.US,D,20210602,000000,33.3382,33.3579,33.246,33.3382,2992.2226795266,0
+HERD.US,D,20210604,000000,33.406,33.406,33.406,33.406,537.56161102077,0
+HERD.US,D,20210607,000000,33.6762,33.793,33.4865,33.793,5528.3324769749,0
+HERD.US,D,20210608,000000,33.8677,34.4846,33.8677,34.4846,1770.4917453885,0
+HERD.US,D,20210609,000000,34.6976,34.7546,33.9453,34.0602,18269.968010924,0
+HERD.US,D,20210611,000000,33.6762,33.6762,33.3285,33.5504,18859.453186645,0
+HERD.US,D,20210615,000000,33.184,33.4149,33.184,33.4149,293.21542419314,0
+HERD.US,D,20210618,000000,32.7282,32.7282,32.7282,32.7282,263.69025995148,0
+HERD.US,D,20210621,000000,32.634,32.634,32.6243,32.6243,483.60182809633,0
+HERD.US,D,20210622,000000,32.7696,32.9199,32.7696,32.9199,801.25187097224,0
+HERD.US,D,20210623,000000,33.0781,33.0781,32.8618,32.8618,316.63193376413,0
+HERD.US,D,20210624,000000,32.3158,33.1683,32.3158,33.1683,344.12087978224,0
+HERD.US,D,20210625,000000,33.2725,33.2774,33.2351,33.2351,487.67426454347,0
+HERD.US,D,20210628,000000,33.3304,33.3304,33.1969,33.1969,177.15098545002,0
+HERD.US,D,20210629,000000,33.2528,33.4267,33.1773,33.1773,581.34030282739,0
+HERD.US,D,20210630,000000,33.0603,33.1399,33.0603,33.1399,211.76669525061,0
+HERD.US,D,20210702,000000,33.5239,33.5534,33.5239,33.5336,837.90379899639,0
+HERD.US,D,20210706,000000,33.0308,33.0308,33.0308,33.0308,287.10676952246,0
+HERD.US,D,20210712,000000,33.243,33.3943,33.243,33.3943,7504.4822629433,0
+HERD.US,D,20210713,000000,33.2822,33.2921,33.0918,33.0918,239.25564126872,0
+HERD.US,D,20210715,000000,32.8658,32.9248,32.852,32.852,876.5919452441,0
+HERD.US,D,20210719,000000,31.9779,32.0938,31.8227,32.0938,7618.5104834629,0
+HERD.US,D,20210720,000000,32.7077,32.7077,32.6566,32.6566,305.43273353453,0
+HERD.US,D,20210721,000000,33.5043,33.5043,33.5043,33.5043,159.84313054974,0
+HERD.US,D,20210722,000000,33.0652,33.0682,32.6979,32.8118,987.56583842831,0
+HERD.US,D,20210723,000000,32.9081,33.1084,32.9081,33.1084,149.66203943192,0
+HERD.US,D,20210728,000000,33.2145,33.2145,33.1537,33.1537,522.28997434404,0
+HERD.US,D,20210730,000000,33.2971,33.2971,33.2538,33.2538,104.86523851352,0
+HERD.US,D,20210803,000000,33.5622,33.5622,33.4277,33.4788,3033.9651531096,0
+HERD.US,D,20210805,000000,33.3019,33.5622,33.3019,33.411,312.559497317,0
+HERD.US,D,20210806,000000,33.572,33.572,33.3883,33.3963,491.74670099059,0
+HERD.US,D,20210809,000000,33.2921,33.5534,33.2921,33.4464,1137.2278778602,0
+HERD.US,D,20210811,000000,33.7655,33.9413,33.7655,33.9413,311.54138820522,0
+HERD.US,D,20210812,000000,33.9296,33.9296,33.9296,33.9296,340.04844333511,0
+HERD.US,D,20210813,000000,34.0318,34.0318,33.9256,33.9256,810.41485297828,0
+HERD.US,D,20210816,000000,33.8815,33.9227,33.8815,33.9227,439.82313628972,0
+HERD.US,D,20210817,000000,33.3786,33.7273,33.3786,33.7273,386.88146247707,0
+HERD.US,D,20210820,000000,33.3983,33.3983,33.1369,33.2646,1165.7349329901,0
+HERD.US,D,20210823,000000,33.408,33.5346,33.3983,33.5346,402.1530991538,0
+HERD.US,D,20210824,000000,33.7754,33.7754,33.6988,33.6988,1667.6627250985,0
+HERD.US,D,20210825,000000,33.8195,33.8195,33.7636,33.7636,115.04632963134,0
+HERD.US,D,20210827,000000,33.9874,34.0072,33.8637,33.8637,401.13499004201,0
+HERD.US,D,20210830,000000,34.1427,34.1427,33.9403,33.9403,948.8776921806,0
+HERD.US,D,20210903,000000,33.8334,34.1103,33.8334,34.1103,208.71236791526,0
+HERD.US,D,20210907,000000,34.183,34.183,33.8137,33.8137,604.75681239836,0
+HERD.US,D,20210908,000000,33.4758,33.4758,33.4562,33.4659,702.49528712942,0
+HERD.US,D,20210909,000000,33.7557,33.7557,33.7046,33.7046,1665.6265068749,0
+HERD.US,D,20210913,000000,33.4709,33.4748,33.4709,33.4748,105.8833476253,0
+HERD.US,D,20210915,000000,33.4277,33.4277,33.3638,33.408,1924.2262212676,0
+HERD.US,D,20210917,000000,33.2725,33.2725,33.2725,33.2725,258.59971439257,0
+HERD.US,D,20210920,000000,32.6537,32.854,32.6468,32.854,1098.5397316126,0
+HERD.US,D,20210921,000000,32.7597,32.8728,32.7597,32.8728,196.49505857388,0
+HERD.US,D,20210922,000000,33.1084,33.2311,33.1084,33.2311,195.4769494621,0
+HERD.US,D,20210923,000000,33.6664,33.736,33.6664,33.736,1579.0872323736,0
+HERD.US,D,20210927,000000,33.9797,33.9993,33.9561,33.9561,1828.52396476,0
+HERD.US,D,20210928,000000,33.4542,33.4542,33.4542,33.4542,343.10277067045,0
+HERD.US,D,20211004,000000,32.9277,32.9277,32.7263,32.7263,999.78314776969,0
+HERD.US,D,20211006,000000,32.4405,32.631,32.4405,32.631,268.78080551038,0
+HERD.US,D,20211012,000000,33.0377,33.0377,32.8284,32.8284,174.09665811468,0
+HERD.US,D,20211014,000000,33.3756,33.3756,33.3589,33.3589,217.8753499213,0
+HERD.US,D,20211020,000000,33.7174,33.7174,33.6909,33.6909,358.37440734718,0
+HERD.US,D,20211021,000000,33.6339,33.7469,33.6339,33.7469,117.0825478549,0
+HERD.US,D,20211022,000000,33.7813,33.8294,33.7813,33.8294,190.38640390319,0
+HERD.US,D,20211025,000000,34.0474,34.0474,34.0092,34.0092,666.86146821706,0
+HERD.US,D,20211026,000000,34.3598,34.3598,33.5956,33.5956,989.60205665187,0
+HERD.US,D,20211101,000000,33.7675,34.1427,33.7675,34.0238,699.44095979406,0
+HERD.US,D,20211102,000000,34.2085,34.2085,34.1064,34.1064,300.34218797562,0
+HERD.US,D,20211104,000000,34.6427,34.7016,34.5945,34.7016,881.682490803,0
+HERD.US,D,20211109,000000,35.0817,35.0817,34.9403,34.9403,913.24387326824,0
+HERD.US,D,20211110,000000,34.7988,34.7988,34.7988,34.7988,154.75258499083,0
+HERD.US,D,20211111,000000,35.1494,35.1494,35.1494,35.1494,389.93578981241,0
+HERD.US,D,20211116,000000,35.1985,35.1985,35.0031,35.0876,2388.48397624,0
+HERD.US,D,20211117,000000,34.9157,34.9157,34.9157,34.9157,773.76292495413,0
+HERD.US,D,20211119,000000,34.6574,34.6574,34.4914,34.4914,579.30408460382,0
+HERD.US,D,20211122,000000,34.9393,34.9393,34.6623,34.7743,1814.2704371951,0
+HERD.US,D,20211124,000000,34.4629,34.5896,34.4384,34.5896,278.9618966282,0
+HERD.US,D,20211126,000000,33.8922,33.9316,33.5907,33.8431,786.9983434073,0
+HERD.US,D,20211129,000000,33.9021,33.9649,33.8922,33.9649,363.46495290609,0
+HERD.US,D,20211130,000000,33.8048,33.8048,33.6437,33.8048,890.84547280904,0
+HERD.US,D,20211201,000000,33.1517,33.1517,33.1517,33.1517,468.33019141961,0
+HERD.US,D,20211202,000000,33.3953,33.3953,33.3953,33.3953,102.82902028996,0
+HERD.US,D,20211206,000000,33.8146,33.8146,33.6879,33.7724,1697.1878893402,0
+HERD.US,D,20211207,000000,34.6132,34.6132,34.4335,34.4335,153.73447587905,0
+HERD.US,D,20211208,000000,34.4766,34.4766,34.4432,34.4432,1058.833476253,0
+HERD.US,D,20211210,000000,34.3313,34.3313,34.2743,34.2743,200.56749502101,0
+HERD.US,D,20211213,000000,34.8282,34.8282,33.7754,33.8972,777.83536140127,0
+HERD.US,D,20211215,000000,33.7076,34.1015,33.7076,34.1015,382.80902602994,0
+HERD.US,D,20211216,000000,34.3892,34.3892,34.3892,34.3892,338.01222511154,0
+HERD.US,D,20211220,000000,33.5416,33.5416,33.1467,33.4208,1263.4734077212,0
+HERD.US,D,20211227,000000,34.8883,34.8883,34.8883,34.8883,311.54138820522,0
+HERD.US,D,20211228,000000,34.9667,34.9667,34.7526,34.7526,381.79091691816,0
+HERD.US,D,20211230,000000,34.898,34.952,34.8063,34.8063,1341.8678093284,0
+HERD.US,D,20220103,000000,35.1633,35.1928,34.8685,34.992,700.45906890585,0
+HERD.US,D,20220104,000000,35.4481,35.4968,35.4186,35.4968,1281.7993717332,0
+HERD.US,D,20220105,000000,35.8704,35.8704,35.3597,35.3597,702.49528712942,0
+HERD.US,D,20220110,000000,34.8883,35.0846,34.8883,35.0846,858.26598123202,0
+HERD.US,D,20220112,000000,35.7428,35.7428,35.6349,35.6349,769.69048850701,0
+HERD.US,D,20220113,000000,35.8213,35.8606,35.6117,35.6117,1056.7972580295,0
+HERD.US,D,20220118,000000,35.6151,35.6151,35.2419,35.3597,1130.1011140778,0
+HERD.US,D,20220120,000000,34.7801,34.7901,34.2673,34.2673,2728.5324195751,0
+HERD.US,D,20220121,000000,33.8176,33.9847,33.8176,33.9847,394.00822625954,0
+HERD.US,D,20220124,000000,32.806,33.739,32.806,33.739,1325.5780635399,0
+HERD.US,D,20220125,000000,33.5671,33.5671,33.5671,33.5671,500.90968299662,0
+HERD.US,D,20220126,000000,34.2301,34.3874,33.3166,33.6302,1006.9099115522,0
+HERD.US,D,20220128,000000,33.3462,33.7891,33.3462,33.7891,685.18743222912,0
+HERD.US,D,20220131,000000,33.7881,34.2235,33.7881,34.2235,205.65804057992,0
+HERD.US,D,20220201,000000,34.3578,34.7901,34.3578,34.6518,3033.9651531096,0
+HERD.US,D,20220202,000000,34.6328,34.8952,34.6328,34.8952,989.60205665187,0
+HERD.US,D,20220203,000000,34.6363,34.6721,34.5935,34.5935,1752.1657813764,0
+HERD.US,D,20220209,000000,35.3597,35.3597,35.3597,35.3597,268.78080551038,0
+HERD.US,D,20220210,000000,35.6739,35.6739,35.6739,35.6739,445.93179096041,0
+HERD.US,D,20220211,000000,34.7464,34.7464,34.7464,34.7464,1116.8656956246,0
+HERD.US,D,20220217,000000,34.8291,34.8291,34.5679,34.5679,109.95578407243,0
+HERD.US,D,20220218,000000,34.6034,34.6034,34.6034,34.6034,211.76669525061,0
+HERD.US,D,20220223,000000,33.798,33.798,33.56,33.56,326.81302488194,0
+HERD.US,D,20220224,000000,32.7764,33.022,32.7764,33.022,350.22953445293,0
+HERD.US,D,20220225,000000,34.1417,34.2399,34.0435,34.0435,1826.4877465364,0
+HERD.US,D,20220301,000000,34.2104,34.2104,33.8357,33.8357,857.24787212025,0
+HERD.US,D,20220302,000000,34.3874,34.7114,34.3864,34.7114,10545.574179836,0
+HERD.US,D,20220303,000000,34.623,34.623,34.3628,34.3736,4485.7887465104,0
+HERD.US,D,20220304,000000,34.2007,34.2007,33.906,33.906,707.58583268832,0
+HERD.US,D,20220307,000000,33.9207,33.9207,33.2037,33.2675,427.60582694834,0
+HERD.US,D,20220308,000000,33.6801,33.6801,33.1399,33.1399,616.97412173975,0
+HERD.US,D,20220309,000000,33.6487,34.0042,33.6487,33.8486,2697.9891462217,0
+HERD.US,D,20220310,000000,33.4444,33.4444,33.4051,33.4051,324.77680665838,0
+HERD.US,D,20220314,000000,33.3462,33.3462,33.3118,33.3118,138.46283920232,0
+HERD.US,D,20220316,000000,34.1957,34.3772,34.1957,34.3772,601.70248506302,0
+HERD.US,D,20220317,000000,34.1417,34.1417,34.1417,34.1417,211.76669525061,0
+HERD.US,D,20220318,000000,35.0061,35.0993,35.0061,35.0993,336.99411599976,0
+HERD.US,D,20220322,000000,35.2124,35.2712,35.1633,35.2712,101082.96316325,0
+HERD.US,D,20220324,000000,35.2389,35.2568,35.173,35.2568,43146.446048199,0
+HERD.US,D,20220330,000000,35.6756,35.6756,35.3006,35.3006,310.32630450482,0
+HERD.US,D,20220331,000000,35.1037,35.1037,34.7914,34.7914,260.63353025405,0
+HERD.US,D,20220401,000000,34.9015,34.9656,34.9015,34.9656,1030.364462016,0
+HERD.US,D,20220404,000000,35.8038,35.8038,35.0199,35.0541,972.55858176511,0
+HERD.US,D,20220405,000000,34.8976,34.8976,34.4255,34.4255,741.33506076152,0
+HERD.US,D,20220407,000000,33.9796,34.4907,33.9106,34.3296,1120.6227662674,0
+HERD.US,D,20220408,000000,34.7437,34.7437,34.5308,34.5308,567.91742000882,0
+HERD.US,D,20220411,000000,34.3641,34.3641,34.2015,34.2015,237.30835050369,0
+HERD.US,D,20220413,000000,34.6304,34.9115,34.6304,34.8917,672.37365976044,0
+HERD.US,D,20220418,000000,34.6896,34.7865,34.6371,34.6371,320.46768700498,0
+HERD.US,D,20220420,000000,35.3206,35.3206,35.227,35.227,122.71072825191,0
+HERD.US,D,20220421,000000,34.5565,34.5565,34.5565,34.5565,3.0424147500473,0
+HERD.US,D,20220422,000000,33.9303,33.9303,33.7922,33.7922,232.23765925361,0
+HERD.US,D,20220425,000000,33.0329,33.8317,33.0329,33.8317,1670.2856977759,0
+HERD.US,D,20220426,000000,32.8456,32.8456,32.8456,32.8456,44.622083000693,0
+HERD.US,D,20220427,000000,33.0083,33.0083,33.0083,33.0083,5.0706912500788,0
+HERD.US,D,20220428,000000,33.5063,33.7922,33.5063,33.7922,186.6014380029,0
+HERD.US,D,20220429,000000,33.5354,33.5354,32.8555,32.8555,266.71835975414,0
+HERD.US,D,20220502,000000,32.9705,33.4175,32.747,33.4175,267.73249800416,0
+HERD.US,D,20220503,000000,33.8907,33.8907,33.8218,33.8218,743.36333726155,0
+HERD.US,D,20220504,000000,33.621,34.6273,33.621,34.6273,160.23384350249,0
+HERD.US,D,20220505,000000,33.4353,33.514,33.3879,33.514,406.66943825632,0
+HERD.US,D,20220506,000000,33.3762,33.3762,33.3762,33.3762,207.89834125323,0
+HERD.US,D,20220509,000000,32.9837,32.9837,32.392,32.4117,837.67819451301,0
+HERD.US,D,20220510,000000,32.4117,32.4117,32.3069,32.3069,1269.7010890197,0
+HERD.US,D,20220511,000000,32.6188,32.6188,32.0667,32.0667,1686.5119097762,0
+HERD.US,D,20220512,000000,32.037,32.037,31.6329,32.037,1128.7358722675,0
+HERD.US,D,20220513,000000,32.8555,32.8555,32.8555,32.8555,14.197935500221,0
+HERD.US,D,20220516,000000,33.2992,33.2992,32.9846,33.1315,996.89789976548,0
+HERD.US,D,20220517,000000,33.881,33.9599,33.7739,33.9599,1146.9903607678,0
+HERD.US,D,20220518,000000,35.5967,35.7052,32.5991,32.6046,6917.4370033574,0
+HERD.US,D,20220519,000000,32.7152,32.7152,32.7152,32.7152,24.339318000378,0
+HERD.US,D,20220520,000000,32.6309,32.6309,32.6309,32.6309,85.187613001323,0
+HERD.US,D,20220523,000000,33.1902,33.1902,33.1271,33.1271,214.99730900334,0
+HERD.US,D,20220524,000000,32.8111,32.8111,32.8111,32.8111,144.00763150224,0
+HERD.US,D,20220525,000000,33.1879,33.4375,33.1879,33.4375,144.00763150224,0
+HERD.US,D,20220526,000000,34.0836,34.0836,34.0836,34.0836,16.226212000252,0
+HERD.US,D,20220527,000000,34.6438,34.6438,34.6438,34.6438,49.692774250772,0
+HERD.US,D,20220531,000000,34.1867,34.1867,34.1867,34.1867,16.226212000252,0
+HERD.US,D,20220601,000000,34.1666,34.1666,34.1666,34.1666,6.0848295000945,0
+HERD.US,D,20220602,000000,34.5613,34.6599,34.5613,34.6106,1072.9582685167,0
+HERD.US,D,20220603,000000,34.2656,34.443,34.2163,34.4036,11510.469137679,0
+HERD.US,D,20220606,000000,34.5755,34.5755,34.4134,34.4134,672.37365976044,0
+HERD.US,D,20220607,000000,34.7683,34.9755,34.7683,34.9755,927.93649876441,0
+HERD.US,D,20220608,000000,34.5308,34.5308,34.3543,34.3543,621.66674725966,0
+HERD.US,D,20220609,000000,34.2642,34.2642,33.7084,33.7084,4313.129977317,0
+HERD.US,D,20220610,000000,33.2203,33.2203,32.7649,32.858,1487.7408127731,0
+HERD.US,D,20220613,000000,32.7865,32.7865,31.2384,31.3859,6004.7125783433,0
+HERD.US,D,20220614,000000,31.5539,31.5539,31.3271,31.3539,911.71028676416,0
+HERD.US,D,20220615,000000,31.6476,31.6476,31.6476,31.6476,43.607944750677,0
+HERD.US,D,20220616,000000,30.6627,30.6627,30.337,30.337,1286.94143927,0
+HERD.US,D,20220617,000000,30.3214,30.3214,30.1537,30.2276,3812.1456818092,0
+HERD.US,D,20220621,000000,31.0905,31.0905,30.7798,30.8012,2816.2619202937,0
+HERD.US,D,20220622,000000,30.5579,30.5579,30.358,30.358,825.50853551282,0
+HERD.US,D,20220623,000000,30.2523,30.263,29.9913,30.263,809.28232351257,0
+HERD.US,D,20220624,000000,31.0954,31.0954,31.0954,31.0954,69.5651375655,0
+HERD.US,D,20220627,000000,31.1434,31.4127,31.1434,31.2399,464.7757741695,0
+HERD.US,D,20220628,000000,31.0656,31.0656,30.9069,30.9069,387.145113408,0
+HERD.US,D,20220629,000000,30.6093,30.6093,30.5498,30.5532,986.010210711,0
+HERD.US,D,20220630,000000,29.9844,30.4804,29.9844,30.1583,16321.594377505,0
+HERD.US,D,20220701,000000,30.3911,30.3911,29.9184,30.2487,26202.868483005,0
+HERD.US,D,20220705,000000,30.5895,30.5895,29.5976,29.9557,929.551548339,0
+HERD.US,D,20220706,000000,29.6174,29.767,29.6174,29.767,100.81903995,0
+HERD.US,D,20220707,000000,29.796,30.7878,29.796,30.7878,3512.535351858,0
+HERD.US,D,20220708,000000,30.8672,30.8672,30.7085,30.7227,6958.530137349,0
+HERD.US,D,20220711,000000,30.5696,30.5696,30.2373,30.2458,6630.8682575115,0
+HERD.US,D,20220712,000000,30.3663,30.4505,30.1778,30.1778,1035.4115402865,0
+HERD.US,D,20220713,000000,30.034,30.3812,30.034,30.179,28877.597612878,0
+HERD.US,D,20220714,000000,29.8356,29.8852,29.2928,29.8852,1373.155324119,0
+HERD.US,D,20220715,000000,30.5299,30.5299,30.034,30.2637,711.782422047,0
+HERD.US,D,20220718,000000,30.8077,30.9961,30.4867,30.4867,930.5597387385,0
+HERD.US,D,20220719,000000,31.2243,31.5813,31.2243,31.4876,4970.378669535,0
+HERD.US,D,20220720,000000,31.7202,31.8095,31.2144,31.8095,2929.801300947,0
+HERD.US,D,20220721,000000,31.8293,31.8293,31.1946,31.7004,965.846402721,0
+HERD.US,D,20220722,000000,31.7797,31.7797,31.3156,31.3156,144.1712271285,0
+HERD.US,D,20220725,000000,31.5913,31.6607,31.3968,31.5422,709.766041248,0
+HERD.US,D,20220726,000000,31.2421,31.2421,31.1711,31.1711,1438.6877000865,0
+HERD.US,D,20220727,000000,31.3631,31.8893,31.3631,31.8893,2648.5161794865,0
+HERD.US,D,20220728,000000,31.9247,32.2261,31.9247,32.1321,1053.5589674775,0
+HERD.US,D,20220729,000000,32.0621,32.5392,32.0621,32.5392,408.3171117975,0
+HERD.US,D,20220801,000000,32.6823,32.6823,32.5438,32.5438,135.097513533,0
+HERD.US,D,20220802,000000,32.236,32.2476,32.236,32.2476,1025.3296362915,0
+HERD.US,D,20220803,000000,32.3947,32.5553,32.2955,32.5553,1572.77702322,0
+HERD.US,D,20220804,000000,32.6641,32.6641,32.5086,32.5086,583.7422413105,0
+HERD.US,D,20220805,000000,32.5977,32.5977,32.5977,32.5977,30.245711985,0
+HERD.US,D,20220808,000000,33.0741,33.0741,32.8057,32.8057,1915.56175905,0
+HERD.US,D,20220809,000000,32.5534,32.5534,32.34,32.34,284.309692659,0
+HERD.US,D,20220810,000000,33.1287,33.1287,33.1287,33.1287,9.0737135955,0
+HERD.US,D,20220811,000000,33.3766,33.3766,33.2725,33.2725,346.817497428,0
+HERD.US,D,20220812,000000,33.5254,33.704,33.5254,33.6304,2230.117163694,0
+HERD.US,D,20220815,000000,33.575,33.575,33.3655,33.4064,708.7578508485,0
+HERD.US,D,20220816,000000,35.2017,35.2017,33.7332,33.7332,4004.532266814,0
+HERD.US,D,20220817,000000,33.3148,33.5155,33.0791,33.208,3391.552503918,0
+HERD.US,D,20220818,000000,33.3469,33.362,33.3469,33.362,126.0237999375,0
+HERD.US,D,20220819,000000,32.9013,32.9013,32.9013,32.9013,139.130275131,0
+HERD.US,D,20220822,000000,32.3587,32.3587,32.3153,32.3153,336.735593433,0
+HERD.US,D,20220823,000000,32.4892,32.4892,32.4892,32.4892,23.1883791885,0
+HERD.US,D,20220824,000000,32.4573,32.4573,32.4573,32.4573,250.031219076,0
+HERD.US,D,20220825,000000,32.9799,32.9799,32.9799,32.9799,77.6306607615,0
+HERD.US,D,20220826,000000,32.4343,32.4443,32.0802,32.0802,1522.367503245,0
+HERD.US,D,20220829,000000,32.0376,32.0376,31.9655,31.9655,314075.50601384,0
+HERD.US,D,20220830,000000,31.8293,31.8293,31.4276,31.4718,6353.615897649,0
+HERD.US,D,20220831,000000,31.4226,31.4226,31.1861,31.1861,1942.7828998365,0
+HERD.US,D,20220901,000000,30.7482,30.8363,30.7482,30.8363,210.7117934955,0
+HERD.US,D,20220902,000000,31.2494,31.2494,30.7017,30.7017,15565.45157788,0
+HERD.US,D,20220906,000000,30.4277,30.4277,30.4277,30.4277,77.6306607615,0
+HERD.US,D,20220907,000000,30.4309,30.8527,30.4309,30.8527,1798.611672708,0
+HERD.US,D,20220908,000000,30.9861,30.9861,30.8989,30.8989,215.752745493,0
+HERD.US,D,20220909,000000,31.5714,31.6251,31.4722,31.6251,911.404121148,0
+HERD.US,D,20220912,000000,32.0475,32.1765,31.9484,31.9484,257.0885518725,0
+HERD.US,D,20220913,000000,31.4127,31.4127,30.7382,30.7482,757.1509900245,0
+HERD.US,D,20220914,000000,30.7482,30.7482,30.7178,30.7178,427.472729388,0
+HERD.US,D,20220915,000000,30.5696,30.5696,30.4357,30.4357,1124.1322954425,0
+HERD.US,D,20220916,000000,30.1183,30.208,29.8456,30.208,1045.4934442815,0
+HERD.US,D,20220919,000000,30.2076,30.3275,30.1679,30.3275,1638.3093991875,0
+HERD.US,D,20220920,000000,30.0538,30.0538,29.7265,30.0241,7655.1897034035,0
+HERD.US,D,20220921,000000,30.005,30.1927,29.5422,29.5422,4693.1263096725,0
+HERD.US,D,20220922,000000,29.3248,29.3248,29.2504,29.3026,75680.820528867,0
+HERD.US,D,20220923,000000,29,29,27.89,28.2671,4080,0
+HERD.US,D,20220926,000000,28.45,28.45,27.9663,27.9663,2608,0
+HERD.US,D,20220927,000000,28.48,28.48,28.07,28.23,460,0
+HERD.US,D,20220928,000000,28.38,28.8956,28.38,28.8956,13362,0
+HERD.US,D,20220929,000000,28.31,28.432,28.22,28.3528,20285,0
+HERD.US,D,20220930,000000,28.557,28.61,28.26,28.26,1115,0
+HERD.US,D,20221003,000000,28.7551,29.175,28.7551,28.93,3127,0
+HERD.US,D,20221004,000000,29.9644,30.125,29.92,30.125,7871,0
+HERD.US,D,20221005,000000,30.16,30.16,30.0218,30.0218,391,0
+HERD.US,D,20221006,000000,29.86,29.86,29.86,29.86,20,0
+HERD.US,D,20221007,000000,29.395,29.5,29.285,29.285,700,0
+HERD.US,D,20221010,000000,29.18,29.32,29.18,29.32,3104,0
+HERD.US,D,20221011,000000,29.0114,29.0114,29.0114,29.0114,2,0
+HERD.US,D,20221012,000000,28.85,28.97,28.69,28.79,11663,0
+HERD.US,D,20221013,000000,29,29.765,29,29.765,2508,0
+HERD.US,D,20221014,000000,29.41,29.41,29.0059,29.0059,877,0
+HERD.US,D,20221017,000000,29.6355,29.7999,29.625,29.74,3390,0
+HERD.US,D,20221018,000000,29.74,29.74,29.74,29.74,155,0
+HERD.US,D,20221019,000000,29.7551,29.7551,29.2901,29.5204,341,0
+HERD.US,D,20221020,000000,29.361,29.4794,29.334,29.4794,1326,0
+HERD.US,D,20221021,000000,30.22,30.22,30.22,30.22,4,0
+HERD.US,D,20221024,000000,30.3902,30.41,30.25,30.41,534,0
+HERD.US,D,20221025,000000,30.69,31.04,30.69,30.9323,59403,0
+HERD.US,D,20221026,000000,31.57,31.57,31.24,31.28,1800,0
+HERD.US,D,20221027,000000,31.15,31.26,30.9163,30.9163,4054,0
+HERD.US,D,20221028,000000,30.97,31.46,30.97,31.3522,966,0
+HERD.US,D,20221031,000000,31.0801,31.1,31.08,31.1,351,0
+HERD.US,D,20221101,000000,31.45,31.74,31.45,31.6131,5717,0
+HERD.US,D,20221102,000000,31.3,31.3,30.7626,30.7626,255,0
+HERD.US,D,20221103,000000,30.69,30.69,30.245,30.5926,666,0
+HERD.US,D,20221104,000000,31.1501,31.4,31.1501,31.4,799,0
+HERD.US,D,20221107,000000,31.61,31.9108,31.61,31.9108,2667,0
+HERD.US,D,20221108,000000,31.915,32.37,31.83,32.0986,6342,0
+HERD.US,D,20221109,000000,31.325,31.325,31.325,31.325,56,0
+HERD.US,D,20221110,000000,32.305,32.8766,32.305,32.8766,834,0
+HERD.US,D,20221111,000000,33.3099,33.4914,33.3099,33.4491,1816,0
+HERD.US,D,20221114,000000,33.68,33.79,33.3183,33.3183,15089,0
+HERD.US,D,20221115,000000,33.77,33.95,33.585,33.6392,5070,0
+HERD.US,D,20221116,000000,33.33,33.33,33.2008,33.2008,48549,0
+HERD.US,D,20221117,000000,32.94,33.13,32.49,33.1192,9532,0
+HERD.US,D,20221118,000000,33.209,33.2313,33.2008,33.2214,2559,0
+HERD.US,D,20221121,000000,32.75,32.96,32.6932,32.94,5597,0
+HERD.US,D,20221122,000000,33.1758,33.56,33.1758,33.44,15487,0
+HERD.US,D,20221123,000000,33.26,33.74,33.26,33.56,14220,0
+HERD.US,D,20221125,000000,33.81,33.83,33.71,33.75,4018,0
+HERD.US,D,20221128,000000,33.4472,33.54,33.15,33.2324,17512,0
+HERD.US,D,20221129,000000,33.46,33.5994,33.37,33.515,28893,0
+HERD.US,D,20221130,000000,33.44,34.03,33.265,34.01,11187,0
+HERD.US,D,20221201,000000,34.299,34.3,33.99,34.0619,8438,0
+HERD.US,D,20221202,000000,33.67,34.13,31.51,34.085,12745,0
+HERD.US,D,20221205,000000,34.39,34.39,33.3981,33.55,59619,0
+HERD.US,D,20221206,000000,33.31,33.31,33.01,33.05,2926,0
+HERD.US,D,20221207,000000,33.22,33.39,33.145,33.205,34525,0
+HERD.US,D,20221208,000000,33.279,33.42,33.19,33.2574,7551,0
+HERD.US,D,20221209,000000,33.39,33.41,32.99,32.99,2664,0
+HERD.US,D,20221212,000000,33.01,33.26,33.01,33.2071,2355,0
+HERD.US,D,20221213,000000,34.3299,34.3299,33.5,33.5,22616,0
+HERD.US,D,20221214,000000,34.02,34.02,33.42,33.61,13003,0
+HERD.US,D,20221215,000000,33.0463,33.0463,32.6,32.7276,6768,0
+HERD.US,D,20221216,000000,32.23,32.42,32.23,32.28,1873,0
+HERD.US,D,20221219,000000,32.29,32.29,32.13,32.165,1662,0
+HERD.US,D,20221220,000000,32.35,32.53,32.29,32.43,23662,0
+HERD.US,D,20221221,000000,32.68,32.96,32.68,32.91,4815,0
+HERD.US,D,20221222,000000,32.47,32.53,32.1401,32.4793,46978,0
+HERD.US,D,20221223,000000,32.66,32.66,32.37,32.5701,3143,0
+HERD.US,D,20221227,000000,32.605,32.68,32.53,32.6205,11724,0
+HERD.US,D,20221228,000000,32.785,32.785,31.85,31.85,7977,0
+HERD.US,D,20221229,000000,32.4,32.48,32.315,32.33,6182,0
+HERD.US,D,20221230,000000,32.259,32.34,32.14,32.14,7931,0
+HERD.US,D,20230103,000000,32.55,32.55,31.91,32.07,9080,0
+HERD.US,D,20230104,000000,33.09,33.09,32.0794,32.33,14646,0
+HERD.US,D,20230105,000000,32.17,32.2853,32.08,32.08,10978,0
+HERD.US,D,20230106,000000,32.7092,33.08,32.7,33.0153,17676,0
+HERD.US,D,20230109,000000,33.3389,33.439,33.08,33.08,3302,0
+HERD.US,D,20230110,000000,33.06,33.3,32.9,33.2543,3895,0
+HERD.US,D,20230111,000000,33.43,33.5,33.3175,33.5,4408,0
+HERD.US,D,20230112,000000,33.37,34.01,33.37,33.9158,10760,0
+HERD.US,D,20230113,000000,33.8712,33.99,33.8575,33.985,1337,0
+HERD.US,D,20230117,000000,34.09,34.18,33.9065,33.9065,6364,0
+HERD.US,D,20230118,000000,34.31,34.31,33.65,33.65,816,0
+HERD.US,D,20230119,000000,33.62,33.65,33.27,33.625,8602,0
+HERD.US,D,20230120,000000,33.82,34.0321,33.789,34.0321,45645,0
+HERD.US,D,20230123,000000,34.157,34.4399,34.157,34.37,7186,0
+HERD.US,D,20230124,000000,35.71,35.71,33.96,34.24,16175,0
+HERD.US,D,20230125,000000,33.95,34.35,33.79,34.2,26344,0
+HERD.US,D,20230126,000000,34.279,34.71,34.2226,34.71,12246,0
+HERD.US,D,20230127,000000,34.505,34.74,34.505,34.6,8270,0
+HERD.US,D,20230130,000000,34.54,34.54,34.16,34.16,6683,0
+HERD.US,D,20230131,000000,34.29,34.58,34.29,34.58,1297,0
+HERD.US,D,20230201,000000,34.5,34.9,34.2,34.69,23629,0
+HERD.US,D,20230202,000000,34.842,34.998,34.54,34.8155,52678,0
+HERD.US,D,20230203,000000,36.35,36.35,34.6,34.6,10704,0
+HERD.US,D,20230206,000000,34.34,34.3585,34.16,34.215,5323,0
+HERD.US,D,20230207,000000,34.1303,34.75,34.1235,34.65,6416,0
+HERD.US,D,20230208,000000,34.42,35.1,34.33,34.36,105460,0
+HERD.US,D,20230209,000000,34.5527,34.6,34.06,34.1093,34110,0
+HERD.US,D,20230210,000000,34.37,34.465,34.2964,34.465,2108,0
+HERD.US,D,20230213,000000,34.54,34.7399,34.54,34.6872,4402,0
+HERD.US,D,20230214,000000,34.52,34.96,34.456,34.82,71610,0
+HERD.US,D,20230215,000000,34.47,34.68,34.45,34.54,23956,0
+HERD.US,D,20230216,000000,34.68,34.78,34.4379,34.4379,14564,0
+HERD.US,D,20230217,000000,34.1299,34.249,34.06,34.155,3780,0
+HERD.US,D,20230221,000000,34.13,34.13,33.675,33.675,7863,0
+HERD.US,D,20230222,000000,33.58,33.8,33.495,33.5163,17418,0
+HERD.US,D,20230223,000000,33.94,33.94,33.3111,33.77,14027,0
+HERD.US,D,20230224,000000,35.02,35.02,33.17,33.4262,1105,0
+HERD.US,D,20230227,000000,33.91,33.91,33.605,33.68,957,0
+HERD.US,D,20230228,000000,33.65,33.6515,33.4989,33.4989,4018,0
+HERD.US,D,20230301,000000,33.85,33.93,33.78,33.88,5441,0
+HERD.US,D,20230302,000000,33.9599,34.14,33.9599,34.13,8630,0
+HERD.US,D,20230303,000000,35.69,35.69,34.28,34.62,3774,0
+HERD.US,D,20230306,000000,34.71,34.71,34.1804,34.28,6946,0
+HERD.US,D,20230307,000000,34.0974,34.0974,33.59,33.59,9401,0
+HERD.US,D,20230308,000000,33.7237,33.79,33.5003,33.6812,4361,0
+HERD.US,D,20230309,000000,33.78,33.78,33.31,33.31,3644,0
+HERD.US,D,20230310,000000,33.2399,33.3673,32.67,32.87,19977,0
+HERD.US,D,20230313,000000,32.51,32.53,32.25,32.3437,3613,0
+HERD.US,D,20230314,000000,33,33,32.4896,32.6005,9610,0
+HERD.US,D,20230315,000000,32.89,32.89,31.3354,31.73,18575,0
+HERD.US,D,20230316,000000,31.76,32.04,31.7447,31.96,10582,0
+HERD.US,D,20230317,000000,31.61,31.7,31.565,31.565,3635,0
+HERD.US,D,20230320,000000,31.97,32.29,31.97,32.115,3245,0
+HERD.US,D,20230321,000000,32.66,32.78,32.54,32.63,18530,0
+HERD.US,D,20230322,000000,32.93,32.93,32.32,32.32,9224,0
+HERD.US,D,20230323,000000,32.605,32.68,32.0428,32.1505,17039,0
+HERD.US,D,20230324,000000,31.55,32.24,31.55,32.0889,18389,0
+HERD.US,D,20230327,000000,31.94,32.46,31.94,32.38,11904,0
+HERD.US,D,20230328,000000,32.62,32.79,32.62,32.72,10075,0
+HERD.US,D,20230329,000000,32.93,33,32.82,33,5615,0
+HERD.US,D,20230330,000000,33,33.23,33,33.23,7880,0
+HERD.US,D,20230331,000000,33.47,33.56,33.335,33.56,6368,0
+HERD.US,D,20230403,000000,33.94,34.04,33.76,34.04,22970,0
+HERD.US,D,20230404,000000,34.71,34.71,33.36,33.56,46017,0
+HERD.US,D,20230405,000000,34.03,34.03,33.3,33.57,12044,0
+HERD.US,D,20230406,000000,33.41,33.52,33.29,33.43,12661,0
+HERD.US,D,20230410,000000,33.4,33.72,33.4,33.6958,6578,0
+HERD.US,D,20230411,000000,34.15,34.15,33.78,34.06,7387,0
+HERD.US,D,20230412,000000,34.23,34.3,33.9452,33.9452,8757,0
+HERD.US,D,20230413,000000,34.25,34.36,34.14,34.36,2179,0
+HERD.US,D,20230414,000000,34.5,34.59,34.065,34.235,20432,0
+HERD.US,D,20230417,000000,34.2745,34.31,34.13,34.215,6546,0
+HERD.US,D,20230418,000000,34.2,34.4,34.1201,34.275,13128,0
+HERD.US,D,20230419,000000,34.09,34.21,33.89,34.1226,17437,0
+HERD.US,D,20230420,000000,33.9,34.05,33.8899,33.895,18068,0
+HERD.US,D,20230421,000000,33.6,33.81,33.56,33.76,9127,0
+HERD.US,D,20230424,000000,33.94,33.94,33.6901,33.88,49512,0
+HERD.US,D,20230425,000000,33.35,33.35,33.175,33.29,3757,0
+HERD.US,D,20230426,000000,33.38,33.38,32.93,32.99,5219,0
+HERD.US,D,20230427,000000,32.9819,33.252,32.91,33.19,8434,0
+HERD.US,D,20230428,000000,33.53,33.61,33.53,33.555,7172,0
+HERD.US,D,20230501,000000,33.41,33.68,33.36,33.38,3877,0
+HERD.US,D,20230502,000000,33,33.585,32.48,32.96,164198,0
+HERD.US,D,20230503,000000,33.72,33.72,32.64,32.7,20696,0
+HERD.US,D,20230504,000000,32.6,32.6,32.2801,32.49,15730,0
+HERD.US,D,20230505,000000,33.09,33.276,32.988,33.19,10072,0
+HERD.US,D,20230508,000000,33.38,33.62,33.1201,33.25,32464,0
+HERD.US,D,20230509,000000,33.12,33.22,32.974,33.11,4615,0
+HERD.US,D,20230510,000000,32.9898,33.11,32.7501,32.86,17304,0
+HERD.US,D,20230511,000000,32.67,32.75,32.5547,32.75,5465,0
+HERD.US,D,20230512,000000,32.74,32.76,32.5601,32.76,1833,0
+HERD.US,D,20230515,000000,32.5,33.1088,32.5,32.86,111573,0
+HERD.US,D,20230516,000000,32.6609,32.6609,32.59,32.59,30525,0
+HERD.US,D,20230517,000000,33.29,33.29,32.39,32.815,7040,0
+HERD.US,D,20230518,000000,32.71,33.16,32.6518,33.01,40924,0
+HERD.US,D,20230519,000000,33.1,33.16,32.9,33.0595,7586,0
+HERD.US,D,20230522,000000,33.12,33.25,33.12,33.19,3438,0
+HERD.US,D,20230523,000000,33.06,33.31,32.92,33.05,17905,0
+HERD.US,D,20230524,000000,32.91,32.91,32.521,32.6,2808,0
+HERD.US,D,20230525,000000,32.36,32.4299,32.11,32.345,6522,0
+HERD.US,D,20230526,000000,32.4757,32.61,32.4,32.4,34053,0
+HERD.US,D,20230530,000000,32.04,32.2299,32.03,32.08,8172,0
+HERD.US,D,20230531,000000,31.77,31.79,31.57,31.7716,8934,0
+HERD.US,D,20230601,000000,31.82,32.24,31.82,32.06,14368,0
+HERD.US,D,20230602,000000,32.5001,33.05,32.5001,32.87,5738,0
+HERD.US,D,20230605,000000,32.7615,32.96,32.63,32.63,28051,0
+HERD.US,D,20230606,000000,32.8083,33.19,32.8083,33.165,15191,0
+HERD.US,D,20230607,000000,33.455,33.62,33.42,33.545,3325,0
+HERD.US,D,20230608,000000,33.4947,33.7199,33.43,33.54,4147,0
+HERD.US,D,20230609,000000,33.46,33.675,33.398,33.485,4336,0
+HERD.US,D,20230612,000000,33.26,33.43,33.26,33.38,5197,0
+HERD.US,D,20230613,000000,33.91,33.95,33.84,33.95,7251,0
+HERD.US,D,20230614,000000,34.25,34.25,33.585,33.715,5292,0
+HERD.US,D,20230615,000000,33.02,34.37,33.02,34.05,13704,0
+HERD.US,D,20230616,000000,34.89,34.89,33.96,34.14,5026,0
+HERD.US,D,20230620,000000,33.785,33.785,33.5,33.6359,15057,0
+HERD.US,D,20230621,000000,33.68,33.8899,33.5,33.68,11381,0
+HERD.US,D,20230622,000000,33.5,33.61,33.39,33.39,15787,0
+HERD.US,D,20230623,000000,33.13,33.13,32.78,32.79,14000,0
+HERD.US,D,20230626,000000,33,33.29,33,33.01,6116,0
+HERD.US,D,20230627,000000,33.35,33.47,33.28,33.29,4845,0
+HERD.US,D,20230628,000000,33.255,33.54,33.21,33.445,33942,0
+HERD.US,D,20230629,000000,33.6257,33.84,33.62,33.7,10355,0
+HERD.US,D,20230630,000000,33.9467,34.15,33.9365,34,3778,0
+HERD.US,D,20230703,000000,33.84,34.31,33.84,34.22,1477,0
+HERD.US,D,20230705,000000,34.27,34.27,33.935,33.98,2834,0
+HERD.US,D,20230706,000000,33.02,33.39,33.02,33.21,2771,0
+HERD.US,D,20230707,000000,33.5117,33.97,33.5117,33.7,2358,0
+HERD.US,D,20230710,000000,33.74,33.98,33.74,33.96,7898,0
+HERD.US,D,20230711,000000,34.23,34.52,34.17,34.51,6928,0
+HERD.US,D,20230712,000000,34.8194,34.8999,34.72,34.7778,19221,0
+HERD.US,D,20230713,000000,34.9,35.13,34.9,35.0799,12631,0
+HERD.US,D,20230714,000000,34.91,34.91,34.53,34.68,12672,0
+HERD.US,D,20230717,000000,34.44,34.74,34.44,34.53,8369,0
+HERD.US,D,20230718,000000,35.085,35.0885,35,35.0885,7296,0
+HERD.US,D,20230719,000000,35.1808,35.31,35.11,35.29,7278,0
+HERD.US,D,20230720,000000,35.31,35.39,35.1701,35.2918,11403,0
+HERD.US,D,20230721,000000,35.03,35.2799,35.021,35.2,82467,0
+HERD.US,D,20230724,000000,35.08,35.6499,35.08,35.45,8267,0
+HERD.US,D,20230725,000000,35.66,35.8,35.66,35.685,4406,0
+HERD.US,D,20230726,000000,35.88,36.25,35.51,35.66,8576,0
+HERD.US,D,20230727,000000,35.88,35.88,35.475,35.53,5096,0
+HERD.US,D,20230728,000000,35.81,35.859,35.685,35.77,6652,0
+HERD.US,D,20230731,000000,35.98,36.1027,35.98,36.1,10554,0
+HERD.US,D,20230801,000000,35.6101,35.91,35.6101,35.91,4213,0
+HERD.US,D,20230802,000000,35.5,35.5,35.22,35.47,4396,0
+HERD.US,D,20230803,000000,35.13,35.57,35.13,35.4036,4739,0
+HERD.US,D,20230804,000000,35.83,35.93,35.57,35.57,6125,0
+HERD.US,D,20230807,000000,35.72,35.93,35.68,35.76,18576,0
+HERD.US,D,20230808,000000,35.274,35.72,35.23,35.6813,11282,0
+HERD.US,D,20230809,000000,36.43,36.43,35.8455,35.92,15494,0
+HERD.US,D,20230810,000000,36.26,36.32,35.72,35.72,13890,0
+HERD.US,D,20230811,000000,35.64,35.93,35.64,35.89,6101,0
+HERD.US,D,20230814,000000,35.4994,35.74,35.4994,35.71,5825,0
+HERD.US,D,20230815,000000,36.4,36.4,35.14,35.27,3727,0
+HERD.US,D,20230816,000000,35.36,35.39,35.03,35.03,2635,0
+HERD.US,D,20230817,000000,35.34,35.359,34.9,34.97,6177,0
+HERD.US,D,20230818,000000,34.79,35.1299,34.79,35.1,7126,0
+HERD.US,D,20230821,000000,35.14,35.1519,34.948,35.08,14378,0
+HERD.US,D,20230822,000000,35.5,35.5,34.94,34.99,17406,0
+HERD.US,D,20230823,000000,34.8001,35.04,34.8001,34.96,55196,0
+HERD.US,D,20230824,000000,34.86,34.89,34.6123,34.6123,17083,0
+HERD.US,D,20230825,000000,34.68,34.83,34.4501,34.83,2791,0
+HERD.US,D,20230828,000000,35.68,35.68,34.8901,35.11,10084,0
+HERD.US,D,20230829,000000,35.175,35.44,35.115,35.36,13162,0
+HERD.US,D,20230830,000000,35.81,35.81,35.44,35.58,13871,0
+HERD.US,D,20230831,000000,35.35,35.6,35.35,35.44,32172,0
+HERD.US,D,20230901,000000,35.92,35.92,35.7829,35.91,4095,0
+HERD.US,D,20230905,000000,36.83,36.83,35.4669,35.56,32700,0
+HERD.US,D,20230906,000000,35.4,35.5632,35.13,35.2909,13794,0
+HERD.US,D,20230907,000000,35.27,35.27,35.06,35.14,13664,0
+HERD.US,D,20230908,000000,35.31,35.3506,35.15,35.33,4349,0
+HERD.US,D,20230911,000000,35.4004,35.53,35.23,35.3,3155,0
+HERD.US,D,20230912,000000,35.34,35.54,35.34,35.43,4407,0
+HERD.US,D,20230913,000000,37.15,37.15,35.1103,35.26,22770,0
+HERD.US,D,20230914,000000,35.64,35.7899,35.59,35.69,8904,0
+HERD.US,D,20230915,000000,35.66,35.67,35.392,35.46,2215,0
+HERD.US,D,20230918,000000,35.44,35.4809,35.32,35.36,9776,0
+HERD.US,D,20230919,000000,35.555,35.555,35.2765,35.32,3225,0
+HERD.US,D,20230920,000000,35.639,35.66,35.25,35.25,6144,0
+HERD.US,D,20230921,000000,35,35.01,34.81,34.81,8285,0
+HERD.US,D,20230922,000000,34.95,34.95,34.3,34.39,11326,0
+HERD.US,D,20230925,000000,34.38,34.56,34.18,34.55,15602,0
+HERD.US,D,20230926,000000,34.58,34.58,34.04,34.19,18044,0
+HERD.US,D,20230927,000000,34.42,34.609,34.28,34.51,21533,0
+HERD.US,D,20230928,000000,34.89,34.93,34.69,34.89,14247,0
+HERD.US,D,20230929,000000,34.78,34.9399,34.57,34.58,5644,0
+HERD.US,D,20231002,000000,34.09,34.13,33.87,34.06,11331,0
+HERD.US,D,20231003,000000,34.1,34.1,33.43,33.7,4745,0
+HERD.US,D,20231004,000000,33.87,33.87,33.2362,33.4,5622,0
+HERD.US,D,20231005,000000,33.33,33.43,33.24,33.43,23830,0
+HERD.US,D,20231006,000000,33.71,33.88,33.29,33.81,7904,0
+HERD.US,D,20231009,000000,33.95,34.33,33.95,34.29,6612,0
+HERD.US,D,20231010,000000,34.31,34.77,34.31,34.53,6050,0
+HERD.US,D,20231011,000000,34.87,34.87,34.34,34.64,17171,0
+HERD.US,D,20231012,000000,34.9,34.9,34.055,34.26,11839,0
+HERD.US,D,20231013,000000,34.57,34.57,34.31,34.36,3322,0
+HERD.US,D,20231016,000000,34.82,34.82,34.493,34.71,8968,0
+HERD.US,D,20231017,000000,34.44,34.92,34.44,34.86,13008,0
+HERD.US,D,20231018,000000,34.65,34.65,34.48,34.52,6862,0
+HERD.US,D,20231019,000000,34.31,34.43,34.1999,34.21,6860,0
+HERD.US,D,20231020,000000,34.4,34.4,33.84,33.84,7768,0
+HERD.US,D,20231023,000000,34.09,34.09,33.38,33.55,11729,0
+HERD.US,D,20231024,000000,33.97,36.99,33.4935,33.65,213442,0
+HERD.US,D,20231025,000000,33.58,33.58,33.3387,33.49,30118,0
+HERD.US,D,20231026,000000,33.36,33.43,33.135,33.34,13562,0
+HERD.US,D,20231027,000000,33.8,33.8,32.94,33.03,8416,0
+HERD.US,D,20231030,000000,33.03,33.41,32.95,33.22,9850,0
+HERD.US,D,20231031,000000,33.19,33.32,33.04,33.32,27222,0
+HERD.US,D,20231101,000000,33.4,33.56,33.07,33.54,33276,0
+HERD.US,D,20231102,000000,34.01,34.25,33.8279,34.25,12698,0
+HERD.US,D,20231103,000000,34.24,34.65,34.24,34.53,6448,0
+HERD.US,D,20231106,000000,34.69,34.69,34.1,34.27,29713,0
+HERD.US,D,20231107,000000,34.07,34.07,33.78,33.88,10398,0
+HERD.US,D,20231108,000000,33.8,33.93,33.5,33.62,10010,0
+HERD.US,D,20231109,000000,34.36,34.36,33.3,33.4,19412,0
+HERD.US,D,20231110,000000,33.59,33.71,33.32,33.61,5442,0
+HERD.US,D,20231113,000000,33.56,33.81,33.5502,33.8,6720,0
+HERD.US,D,20231114,000000,34.61,34.7,34.32,34.65,18295,0
+HERD.US,D,20231115,000000,34.91,34.91,34.66,34.66,5619,0
+HERD.US,D,20231116,000000,34.91,34.91,34.02,34.32,10097,0
+HERD.US,D,20231117,000000,34.38,34.86,34.38,34.82,14334,0
+HERD.US,D,20231120,000000,34.56,34.98,34.56,34.95,13806,0
+HERD.US,D,20231121,000000,34.69,34.85,34.32,34.69,239035,0
+HERD.US,D,20231122,000000,34.64,34.7299,34.5,34.71,6815,0
+HERD.US,D,20231124,000000,34.78,34.97,34.78,34.97,3309,0
+HERD.US,D,20231127,000000,34.84,34.88,34.76,34.88,2074,0
+HERD.US,D,20231128,000000,35.01,35.02,34.705,34.88,11698,0
+HERD.US,D,20231129,000000,34.78,35.02,34.72,34.82,20952,0
+HERD.US,D,20231130,000000,35.24,35.24,34.81,35.07,5956,0
+HERD.US,D,20231201,000000,35.01,35.58,34.945,35.58,54808,0
+HERD.US,D,20231204,000000,35.54,35.54,35.35,35.51,6540,0
+HERD.US,D,20231205,000000,35.58,35.58,35.12,35.18,23649,0
+HERD.US,D,20231206,000000,35.46,35.46,34.81,34.94,10271,0
+HERD.US,D,20231207,000000,35.36,35.36,34.9653,35.12,16377,0
+HERD.US,D,20231208,000000,35.12,35.3168,35.1031,35.3,6488,0
+HERD.US,D,20231211,000000,35.325,35.41,35.22,35.41,7212,0
+HERD.US,D,20231212,000000,35.11,35.27,35.0501,35.21,6586,0
+HERD.US,D,20231213,000000,35.1,35.8,34.9265,35.8,4851,0
+HERD.US,D,20231214,000000,35.84,36.59,35.84,36.36,11399,0
+HERD.US,D,20231215,000000,36.19,36.4289,36.19,36.2747,11978,0
+HERD.US,D,20231218,000000,36.4,36.4,36.25,36.33,8517,0
+HERD.US,D,20231219,000000,36.63,36.84,36.53,36.84,11698,0
+HERD.US,D,20231220,000000,36.9,37.01,36.37,36.37,9998,0
+HERD.US,D,20231221,000000,36.83,36.89,36.608,36.89,13126,0
+HERD.US,D,20231222,000000,37.08,37.14,36.9,37.02,25150,0
+HERD.US,D,20231226,000000,37.24,37.32,37.1299,37.25,6446,0
+HERD.US,D,20231227,000000,37.27,38.05,37.12,38.05,8094,0
+HERD.US,D,20231228,000000,37.46,37.46,36.88,36.9,18850,0
+HERD.US,D,20231229,000000,37.35,37.74,36.68,37.74,78036,0
+HERD.US,D,20240102,000000,36.92,36.92,36.52,36.87,56118,0
+HERD.US,D,20240103,000000,36.04,36.6,36.04,36.45,10289,0
+HERD.US,D,20240104,000000,36.69,37.27,36.405,37.27,5269,0
+HERD.US,D,20240105,000000,36.56,36.6061,36.35,36.55,14016,0
+HERD.US,D,20240108,000000,36.49,37.33,36.18,37.33,21033,0
+HERD.US,D,20240109,000000,36.84,36.84,36.2119,36.51,7499,0
+HERD.US,D,20240110,000000,36.3584,37.07,36.2542,37.07,6125,0
+HERD.US,D,20240111,000000,36.81,37.05,36.1061,37.05,8491,0
+HERD.US,D,20240112,000000,36.97,37.01,36.28,36.28,9289,0
+HERD.US,D,20240116,000000,36.01,36.92,35.85,36.92,12031,0
+HERD.US,D,20240117,000000,35.76,36.25,35.52,36.25,6621,0
+HERD.US,D,20240118,000000,36.15,36.15,35.45,35.51,17642,0
+HERD.US,D,20240119,000000,35.68,36.88,35.51,36.88,16445,0
+HERD.US,D,20240122,000000,36.49,36.89,36.16,36.89,7469,0
+HERD.US,D,20240123,000000,36.59,36.59,36,36.02,10026,0
+HERD.US,D,20240124,000000,36.65,36.65,36.1101,36.49,10979,0
+HERD.US,D,20240125,000000,36.54,36.54,36.21,36.3,5171,0
+HERD.US,D,20240126,000000,36.5367,36.75,36.36,36.75,30389,0
+HERD.US,D,20240129,000000,36.75,37.33,36.443,37.33,14016,0
+HERD.US,D,20240130,000000,36.56,36.92,36.56,36.85,4888,0
+HERD.US,D,20240131,000000,36.71,36.86,36.33,36.4113,12486,0
+HERD.US,D,20240201,000000,36.07,36.88,36.07,36.34,47308,0
+HERD.US,D,20240202,000000,36.4,36.9,36.4,36.7088,13862,0
+HERD.US,D,20240205,000000,36.77,36.77,36.0001,36.58,12583,0
+HERD.US,D,20240206,000000,36.36,36.62,36.36,36.4704,12813,0
+HERD.US,D,20240207,000000,36.99,36.99,36.53,36.635,9626,0
+HERD.US,D,20240208,000000,36.52,36.73,36.52,36.708,11874,0
+HERD.US,D,20240209,000000,36.58,36.815,36.52,36.745,7488,0
+HERD.US,D,20240212,000000,36.94,37.31,36.94,37.125,12427,0
+HERD.US,D,20240213,000000,37.06,37.06,36.15,36.3739,13425,0
+HERD.US,D,20240214,000000,36.94,36.95,36.49,36.95,11486,0
+HERD.US,D,20240215,000000,37.42,37.42,37.0016,37.3319,10218,0
+HERD.US,D,20240216,000000,37.01,37.38,37.01,37.0696,5019,0
+HERD.US,D,20240220,000000,37.21,37.21,36.8,36.9,12088,0
+HERD.US,D,20240221,000000,35.94,37.03,35.94,36.9,8510,0
+HERD.US,D,20240222,000000,37.26,37.44,36.92,36.92,2725,0
+HERD.US,D,20240223,000000,36.9,37.48,36.9,37.42,11749,0
+HERD.US,D,20240226,000000,37.42,37.73,37.31,37.34,9716,0
+HERD.US,D,20240227,000000,37.57,38.35,37.4001,38.35,7327,0
+HERD.US,D,20240228,000000,37.8,37.8,37.3601,37.4,5826,0
+HERD.US,D,20240229,000000,37.93,37.93,37.52,37.75,13161,0
+HERD.US,D,20240301,000000,37.84,38.09,37.84,38.08,6382,0
+HERD.US,D,20240304,000000,38.24,38.24,37.7,37.7,11929,0
+HERD.US,D,20240305,000000,37.78,37.9,37.57,37.6,5294,0
+HERD.US,D,20240306,000000,38.13,38.13,37.8194,37.86,2299,0
+HERD.US,D,20240307,000000,38.84,38.84,38.15,38.15,6434,0
+HERD.US,D,20240308,000000,38.42,38.45,37.89,38,11275,0
+HERD.US,D,20240311,000000,38.4,38.4,37.72,37.9933,8155,0
+HERD.US,D,20240312,000000,38.01,38.2,38.01,38.1398,7001,0
+HERD.US,D,20240313,000000,38.28,38.52,38.23,38.47,3017,0
+HERD.US,D,20240314,000000,38.31,38.345,37.93,38,5658,0
+HERD.US,D,20240315,000000,37.95,38.234,37.95,38.13,7921,0
+HERD.US,D,20240318,000000,38.53,38.53,38.1555,38.215,10083,0
+HERD.US,D,20240319,000000,38.1801,38.47,38.1801,38.41,9870,0
+HERD.US,D,20240320,000000,38.395,38.89,38.395,38.874,8603,0
+HERD.US,D,20240321,000000,38.88,39.17,38.47,38.93,18080,0
+HERD.US,D,20240322,000000,39.09,39.09,38.7,38.85,18850,0
+HERD.US,D,20240325,000000,38.63,38.96,38.63,38.7803,9033,0
+HERD.US,D,20240326,000000,39.24,39.24,38.6478,38.6478,13136,0
+HERD.US,D,20240327,000000,39.04,39.135,38.795,39.1342,5785,0
+HERD.US,D,20240328,000000,39.26,39.35,39.19,39.2904,10367,0
+HERD.US,D,20240401,000000,39.19,39.33,39.14,39.18,33172,0
+HERD.US,D,20240402,000000,39.12,39.12,38.65,38.89,9914,0
+HERD.US,D,20240403,000000,38.93,39.24,38.93,39.1764,25142,0
+HERD.US,D,20240404,000000,39.55,39.56,38.71,38.85,22788,0
+HERD.US,D,20240405,000000,38.96,39.21,38.8,39.0389,30545,0
+HERD.US,D,20240408,000000,39.08,39.23,39.08,39.0903,6275,0
+HERD.US,D,20240409,000000,39.39,39.39,38.9311,39.26,33330,0
+HERD.US,D,20240410,000000,38.66,38.7,38.43,38.5114,15547,0
+HERD.US,D,20240411,000000,38.53,38.65,38.3844,38.6191,4300,0
+HERD.US,D,20240412,000000,38.31,38.5756,38.02,38.02,3192,0
+HERD.US,D,20240415,000000,38.11,38.54,37.75,37.94,6464,0
+HERD.US,D,20240416,000000,37.65,37.66,37.4274,37.46,6422,0
+HERD.US,D,20240417,000000,37.62,37.62,37.33,37.3897,8006,0
+HERD.US,D,20240418,000000,37.3713,37.72,37.22,37.2531,10143,0
+HERD.US,D,20240419,000000,37.18,37.49,37.18,37.442,9967,0
+HERD.US,D,20240422,000000,37.36,37.93,37.36,37.71,6171,0
+HERD.US,D,20240423,000000,37.65,38.26,37.65,38.1495,10133,0
+HERD.US,D,20240424,000000,38,38.22,37.96,38.0826,15112,0
+HERD.US,D,20240425,000000,37.81,37.945,37.575,37.8905,8724,0
+HERD.US,D,20240426,000000,38,38.2213,38,38.1581,18157,0
+HERD.US,D,20240429,000000,38.12,38.42,38.12,38.37,3521,0
+HERD.US,D,20240430,000000,38.25,38.25,37.6492,37.66,4822,0
+HERD.US,D,20240501,000000,37.47,37.79,37.23,37.33,11364,0
+HERD.US,D,20240502,000000,37.59,37.87,37.58,37.8,7680,0
+HERD.US,D,20240503,000000,38.29,38.29,37.951,38.016,13574,0
+HERD.US,D,20240506,000000,38.35,38.38,38.28,38.3067,8602,0
+HERD.US,D,20240507,000000,38.4503,38.4503,38.28,38.35,1655,0
+HERD.US,D,20240508,000000,38.1791,38.28,38.179,38.21,3570,0
+HERD.US,D,20240509,000000,38.29,38.67,38.29,38.668,3840,0
+HERD.US,D,20240510,000000,38.89,38.89,38.58,38.67,4107,0
+HERD.US,D,20240513,000000,38.67,38.82,38.62,38.6606,20410,0
+HERD.US,D,20240514,000000,38.83,38.86,38.755,38.85,33430,0
+HERD.US,D,20240515,000000,38.99,39.1757,38.98,39.1757,82067,0
+HERD.US,D,20240516,000000,39.01,39.12,38.87,38.87,11478,0
+HERD.US,D,20240517,000000,38.81,38.93,38.81,38.9104,11038,0
+HERD.US,D,20240520,000000,39.0251,39.08,38.96,39.01,4977,0
+HERD.US,D,20240521,000000,38.93,39.04,38.88,39.03,7812,0
+HERD.US,D,20240522,000000,38.8,38.8,38.4596,38.5235,5771,0
+HERD.US,D,20240523,000000,38.505,38.515,38.15,38.27,8560,0
+HERD.US,D,20240524,000000,38.42,38.69,38.42,38.6284,2560,0
+HERD.US,D,20240528,000000,38.8182,38.8828,38.6659,38.6659,4071,0
+HERD.US,D,20240529,000000,38.22,38.35,38.15,38.15,7018,0
+HERD.US,D,20240530,000000,38.26,38.55,38.26,38.4876,4752,0
+HERD.US,D,20240531,000000,38.69,38.94,38.4859,38.9258,6724,0
+HERD.US,D,20240603,000000,39.14,39.14,38.43,38.6955,41185,0
+HERD.US,D,20240604,000000,38.47,38.52,38.11,38.2143,4671,0
+HERD.US,D,20240605,000000,38.16,38.38,38.14,38.38,15116,0
+HERD.US,D,20240606,000000,38.47,38.47,38.3,38.38,12434,0
+HERD.US,D,20240607,000000,38.24,38.24,38,38.0632,3486,0
+HERD.US,D,20240610,000000,38.04,38.21,38,38.1873,7323,0
+HERD.US,D,20240611,000000,37.73,38.07,37.73,37.95,15769,0
+HERD.US,D,20240612,000000,37.98,38.6499,37.98,38.14,16333,0
+HERD.US,D,20240613,000000,38.2,38.2,37.71,37.92,9953,0
+HERD.US,D,20240614,000000,37.46,37.609,37.322,37.4,16483,0
+HERD.US,D,20240617,000000,37.56,37.78,37.36,37.7039,15827,0
+HERD.US,D,20240618,000000,37.8,37.86,37.75,37.8222,46836,0
+HERD.US,D,20240620,000000,37.91,37.99,37.81,37.8243,7679,0
+HERD.US,D,20240621,000000,37.75,37.75,37.62,37.7161,18398,0
+HERD.US,D,20240624,000000,38.15,38.15,38,38.0357,8486,0
+HERD.US,D,20240625,000000,37.77,37.83,37.68,37.7251,10944,0
+HERD.US,D,20240626,000000,37.5,37.58,37.49,37.5759,8216,0
+HERD.US,D,20240627,000000,37.3,37.55,37.064,37.44,556643,0
+HERD.US,D,20240628,000000,37.11,37.32,37.071,37.1684,12090,0
+HERD.US,D,20240701,000000,37.235,37.235,37.07,37.1259,4508,0
+HERD.US,D,20240702,000000,37.08,37.1061,36.94,37.1061,59242,0
+HERD.US,D,20240703,000000,37.51,37.51,37.2813,37.36,12389,0
+HERD.US,D,20240705,000000,37.56,37.56,37.08,37.45,6782,0
+HERD.US,D,20240708,000000,37.38,37.38,37.14,37.14,13395,0
+HERD.US,D,20240709,000000,36.85,37.13,36.75,36.75,16246,0
+HERD.US,D,20240710,000000,36.99,37.25,36.98,37.25,6228,0
+HERD.US,D,20240711,000000,37.53,37.9799,37.53,37.81,7429,0
+HERD.US,D,20240712,000000,38.1406,38.37,38.14,38.14,7438,0
+HERD.US,D,20240715,000000,38.14,38.46,38.14,38.15,5517,0
+HERD.US,D,20240716,000000,38.4,39,38.3427,38.9774,8681,0
+HERD.US,D,20240717,000000,39.02,39.03,38.87,38.8865,2096,0
+HERD.US,D,20240718,000000,39.2,39.2,38.63,38.64,5143,0
+HERD.US,D,20240719,000000,38.68,38.68,38.24,38.4,2153,0
+HERD.US,D,20240722,000000,38.38,38.69,38.38,38.5,6163,0
+HERD.US,D,20240723,000000,38.45,38.595,38.39,38.57,12587,0
+HERD.US,D,20240724,000000,38.5,38.51,38.0309,38.0339,7635,0
+HERD.US,D,20240725,000000,38.14,38.625,38,38.2987,4842,0
+HERD.US,D,20240726,000000,38.69,39.07,38.69,39.07,5310,0
+HERD.US,D,20240729,000000,38.9,38.995,38.76,38.84,2270,0
+HERD.US,D,20240730,000000,39.05,39.08,38.88,39.08,2656,0
+HERD.US,D,20240731,000000,39.335,39.7099,39.2,39.2,9754,0
+HERD.US,D,20240801,000000,39.28,39.28,38.285,38.42,27545,0
+HERD.US,D,20240802,000000,37.4201,37.85,37.42,37.85,2077,0
+HERD.US,D,20240805,000000,36.38,36.86,36.29,36.53,13664,0
+HERD.US,D,20240806,000000,36.76,37.16,36.76,36.88,14193,0
+HERD.US,D,20240807,000000,37.2201,37.2201,36.7156,36.7156,4318,0
+HERD.US,D,20240808,000000,37.28,37.41,37.205,37.3722,11657,0
+HERD.US,D,20240809,000000,37.53,37.54,37.25,37.49,3390,0
+HERD.US,D,20240812,000000,37.41,37.41,37.2401,37.2494,4205,0
+HERD.US,D,20240813,000000,37.21,37.71,37.21,37.69,4884,0
+HERD.US,D,20240814,000000,37.7101,37.76,37.58,37.6941,2613,0
+HERD.US,D,20240815,000000,38.09,38.2708,38.09,38.2009,3411,0
+HERD.US,D,20240816,000000,38.28,38.42,38.1799,38.2975,9794,0
+HERD.US,D,20240819,000000,38.32,38.7,38.32,38.6114,7477,0
+HERD.US,D,20240820,000000,38.5,38.5,38.314,38.38,4702,0
+HERD.US,D,20240821,000000,38.63,38.825,38.63,38.825,6752,0
+HERD.US,D,20240822,000000,38.98,38.98,38.57,38.76,4240,0
+HERD.US,D,20240823,000000,38.63,39.4,38.63,39.31,3749,0
+HERD.US,D,20240826,000000,39.545,39.67,39.34,39.34,3933,0
+HERD.US,D,20240827,000000,39.334,39.39,39.24,39.3489,12034,0
+HERD.US,D,20240828,000000,39.12,39.31,39.03,39.03,4023,0
+HERD.US,D,20240829,000000,39.4,39.55,39.35,39.39,8198,0
+HERD.US,D,20240830,000000,39.57,39.57,39.2,39.4709,29220,0
+HERD.US,D,20240903,000000,39.41,39.41,38.59,38.67,43638,0
+HERD.US,D,20240904,000000,38.33,38.54,38.33,38.34,2652,0
+HERD.US,D,20240905,000000,38.46,38.52,38.2783,38.2783,3739,0
+HERD.US,D,20240906,000000,38.22,38.42,37.8001,37.8408,15333,0
+HERD.US,D,20240909,000000,38.29,38.29,37.95,38.27,4482,0
+HERD.US,D,20240910,000000,38.16,38.16,37.54,37.63,27290,0
+HERD.US,D,20240911,000000,37.4178,37.7656,37.12,37.7656,5307,0
+HERD.US,D,20240912,000000,37.965,38.16,37.95,38.1072,4066,0
+HERD.US,D,20240913,000000,38.2,38.750645,38.2,38.61,1380,0
+HERD.US,D,20240916,000000,38.9,39.0885,38.8011,39.0885,3584,0
+HERD.US,D,20240917,000000,39.2249,39.379782,39.08,39.08,3344,0
+HERD.US,D,20240918,000000,39.2273,39.63,39.11,39.52,3754,0
+HERD.US,D,20240919,000000,39.774,39.87,39.72,39.7775,9430,0
+HERD.US,D,20240920,000000,39.76,39.76,39.361,39.4664,9480,0
+HERD.US,D,20240923,000000,39.58,39.66,39.01,39.01,16406,0
+HERD.US,D,20240924,000000,39.905,39.905,39.805,39.8344,11665,0
+HERD.US,D,20240925,000000,39.67,39.72,39.361,39.3763,3674,0
+HERD.US,D,20240926,000000,39.61,39.82,39.61,39.7805,7331,0
+HERD.US,D,20240927,000000,40.08624,40.08624,39.74,39.74,3050,0
+HERD.US,D,20240930,000000,39.76,40.04,39.53,40.04,28694,0
+HERD.US,D,20241001,000000,39.89,39.89,39.455,39.6497,7750,0
+HERD.US,D,20241002,000000,39.73,39.73,39.5401,39.6081,3609,0
+HERD.US,D,20241003,000000,39.49,39.669,39.23,39.5185,4343,0
+HERD.US,D,20241004,000000,39.79,39.8716,39.695,39.8716,5987,0
+HERD.US,D,20241007,000000,39.92,39.92,39.65,39.7324,3928,0
+HERD.US,D,20241008,000000,39.59,39.59,39.415,39.44,2466,0
+HERD.US,D,20241009,000000,39.57,39.68,39.57,39.6376,5751,0
+HERD.US,D,20241010,000000,39.31,39.63,39.31,39.51,60295,0
+HERD.US,D,20241011,000000,39.65,39.92,39.65,39.8699,27591,0
+HERD.US,D,20241014,000000,39.67,39.9919,39.67,39.9919,532,0
+HERD.US,D,20241015,000000,39.69,39.9,39.56,39.65,10584,0
+HERD.US,D,20241016,000000,39.65,39.8875,39.65,39.79,9047,0
+HERD.US,D,20241017,000000,39.73,39.86,39.73,39.77,6727,0
+HERD.US,D,20241018,000000,39.7507,39.93,39.7507,39.81,4765,0
+HERD.US,D,20241021,000000,39.75,39.75,39.4006,39.47,22083,0
+HERD.US,D,20241022,000000,39.41,39.41,39.16,39.1818,5299,0
+HERD.US,D,20241023,000000,39.0499,39.0799,38.59,38.74,7359,0
+HERD.US,D,20241024,000000,39.33,39.33,38.768,38.96,22464,0
+HERD.US,D,20241025,000000,39.62,39.62,38.85,38.91,27595,0
+HERD.US,D,20241028,000000,38.92,39.21,38.92,39.09,21382,0
+HERD.US,D,20241029,000000,39.91,39.91,38.75,38.8704,13335,0
+HERD.US,D,20241030,000000,39,39,38.73,38.77,29322,0
+HERD.US,D,20241031,000000,38.81,38.81,38.5169,38.5909,28117,0
+HERD.US,D,20241101,000000,38.86,38.98,38.7107,38.7107,12963,0
+HERD.US,D,20241104,000000,38.71,39.22,38.71,39.22,16935,0
+HERD.US,D,20241105,000000,38.94,39.2489,38.8,39.21,14479,0
+HERD.US,D,20241106,000000,40,40.14,39.78,39.98,26276,0
+HERD.US,D,20241107,000000,40.36,40.42,40.24,40.38,9164,0
+HERD.US,D,20241108,000000,40.41,40.41,39.98,40.0469,7262,0
+HERD.US,D,20241111,000000,40.12,40.315,40.12,40.18,4969,0
+HERD.US,D,20241112,000000,40.16,40.16,39.68,39.71,15302,0
+HERD.US,D,20241113,000000,39.7,39.7,39.5116,39.52,65877,0
+HERD.US,D,20241114,000000,39.63,39.71,39.35,39.35,58522,0
+HERD.US,D,20241115,000000,39.28,39.3,39.02,39.02,7205,0
+HERD.US,D,20241118,000000,39.18,39.3484,39.18,39.31,108591,0
+HERD.US,D,20241119,000000,39.0093,39.1899,38.957635,39.1,10273,0
+HERD.US,D,20241120,000000,39.06,39.295,39.06,39.295,46202,0
+HERD.US,D,20241121,000000,39.42,39.8125,39.42,39.7576,19995,0
+HERD.US,D,20241122,000000,39.84,40.2,39.84,40.1472,13151,0
+HERD.US,D,20241125,000000,40.64,40.7403,40.495,40.51,13699,0
+HERD.US,D,20241126,000000,40.4,40.4,40.06,40.14,12315,0
+HERD.US,D,20241127,000000,40.15,40.49,40.125,40.1338,19754,0
+HERD.US,D,20241129,000000,40.3999,40.42,40.38,40.42,1881,0
+HERD.US,D,20241202,000000,40.58,40.58,40.2315,40.57,6300,0
+HERD.US,D,20241203,000000,40.47,40.52,40.411,40.42,11374,0
+HERD.US,D,20241204,000000,40.42,40.45,40.3,40.4,8514,0
+HERD.US,D,20241205,000000,40.47,40.47,40.32,40.33,20435,0
+HERD.US,D,20241206,000000,40.43,40.43,40.126,40.219,10333,0
+HERD.US,D,20241209,000000,40.53,40.5792,40.218,40.218,8996,0
+HERD.US,D,20241210,000000,40.1935,40.2,39.9772,39.9772,1979,0
+HERD.US,D,20241211,000000,40.23,40.23,40.09,40.14,4116,0
+HERD.US,D,20241212,000000,40.01,40.01,39.8355,39.8355,14418,0
+HERD.US,D,20241213,000000,39.6103,39.7,39.595,39.62,7742,0
+HERD.US,D,20241216,000000,39.51,39.5687,39.31,39.31,8012,0
+HERD.US,D,20241217,000000,39.16,39.19,39.01,39.05,10761,0
+HERD.US,D,20241218,000000,39.14,39.2199,37.93,37.93,6526,0
+HERD.US,D,20241219,000000,38.245,38.245,37.8099,37.8347,6614,0
+HERD.US,D,20241220,000000,37.82,38.34,37.82,38.0367,10023,0
+HERD.US,D,20241223,000000,37.891,38.1679,37.8266,38.1679,7736,0
+HERD.US,D,20241224,000000,38.1,38.26,38.1,38.26,2839,0
+HERD.US,D,20241226,000000,38.1,38.49,38.1,38.4231,9215,0
+HERD.US,D,20241227,000000,38.2381,38.31,38.055,38.2148,9160,0
+HERD.US,D,20241230,000000,38.06,38.06,37.61,37.8539,28791,0
+HERD.US,D,20241231,000000,38,38.09,37.8504,37.9086,9260,0
+HERD.US,D,20250102,000000,38.31,38.31,37.85,37.9847,10976,0
+HERD.US,D,20250103,000000,38.01,38.34,37.945,38.2563,5142,0
+HERD.US,D,20250106,000000,38.36,38.73,38.36,38.3925,9215,0
+HERD.US,D,20250107,000000,38.44,38.6281,38.25,38.25,24133,0
+HERD.US,D,20250108,000000,38.19,38.26,37.9,38.26,14587,0
+HERD.US,D,20250110,000000,37.76,38.06,37.76,37.79,15860,0
+HERD.US,D,20250113,000000,37.75,38.01,37.7199,37.9867,17108,0
+HERD.US,D,20250114,000000,38.2,38.29,38,38.2178,18177,0
+HERD.US,D,20250115,000000,38.76,38.77,38.6001,38.69,7010,0
+HERD.US,D,20250116,000000,38.66,38.83,38.629,38.71,10860,0
+HERD.US,D,20250117,000000,38.83,39.025,38.83,38.93,8573,0
+HERD.US,D,20250121,000000,39.04,39.44,39.04,39.39,23482,0
+HERD.US,D,20250122,000000,39.1901,39.28,39.1034,39.1034,4167,0
+HERD.US,D,20250123,000000,39.16,39.3586,39.16,39.3586,11044,0
+HERD.US,D,20250124,000000,39.3423,39.3423,39.25,39.25,21633,0
+HERD.US,D,20250127,000000,39.3,39.44,39.17,39.2248,12195,0
+HERD.US,D,20250128,000000,39.16,39.22,39.03,39.0989,56591,0
+HERD.US,D,20250129,000000,39.1965,39.22,39,39.06,3150,0
+HERD.US,D,20250130,000000,39.09,39.6,39.09,39.39,6115,0
+HERD.US,D,20250131,000000,39.39,39.39,38.79,38.895,21901,0
+HERD.US,D,20250203,000000,38.46,38.6627,38.22,38.472,15109,0
+HERD.US,D,20250204,000000,38.41,38.8789,38.41,38.8,8957,0
+HERD.US,D,20250205,000000,38.845,39.02,38.845,39.02,11868,0
+HERD.US,D,20250206,000000,39.22,39.22,38.7372,38.95,15587,0
+HERD.US,D,20250207,000000,38.94,39.094,38.75,38.75,6632,0
+HERD.US,D,20250210,000000,38.83,39.075,38.83,39.02,4681,0
+HERD.US,D,20250211,000000,39.02,39.1899,39.02,39.16,4942,0
+HERD.US,D,20250212,000000,38.78,39.0599,38.705,38.8518,3765,0
+HERD.US,D,20250213,000000,38.85,39.38,38.85,39.31,6336,0
+HERD.US,D,20250214,000000,39.48,39.52,39.344,39.344,5885,0
+HERD.US,D,20250218,000000,39.47,39.6083,39.2569,39.5334,20161,0
+HERD.US,D,20250219,000000,39.34,39.3729,39.1852,39.36,2393,0
+HERD.US,D,20250220,000000,39.21,39.3283,39.11,39.28,18577,0
+HERD.US,D,20250221,000000,39.21,39.21,38.69,38.69,7505,0
+HERD.US,D,20250224,000000,38.7,38.97,38.0424,38.829971,9579,0
+HERD.US,D,20250225,000000,38.6387,38.78,38.6174,38.7598,5825,0
+HERD.US,D,20250226,000000,38.78,38.93,38.51,38.575,9186,0
+HERD.US,D,20250227,000000,38.62,38.62,38.1825,38.1825,5257,0
+HERD.US,D,20250228,000000,38.17,38.34,37.94,38.34,9713,0
+HERD.US,D,20250303,000000,38.27,38.565,37.6636,37.72,5333,0
+HERD.US,D,20250304,000000,37.34,37.815,37.22,37.555,4333,0
+HERD.US,D,20250305,000000,37.48,38.059,37.48,38.0178,6070,0
+HERD.US,D,20250306,000000,37.87,38.09,37.75,38.01,19243,0
+HERD.US,D,20250307,000000,37.79,38.353,37.79,38.25,16467,0
+HERD.US,D,20250310,000000,37.84,38.29,37.69,37.89,5726,0
+HERD.US,D,20250311,000000,37.948,37.948,37.39,37.5909,7955,0
+HERD.US,D,20250312,000000,37.86,37.86,37.2487,37.4096,8803,0
+HERD.US,D,20250313,000000,37.46,37.46,36.86,37.11,14385,0
+HERD.US,D,20250314,000000,37.21,37.63,37.21,37.6,3707,0
+HERD.US,D,20250317,000000,37.64,38.3195,37.64,38.27,10771,0
+HERD.US,D,20250318,000000,38.08,38.17,38.0093,38.0851,7831,0
+HERD.US,D,20250319,000000,37.97,38.53,37.97,38.36,8578,0
+HERD.US,D,20250320,000000,38.21,38.375,38.16,38.32,3044,0
+HERD.US,D,20250321,000000,37.91,37.92,37.82,37.88,7568,0
+HERD.US,D,20250324,000000,38.2,38.4495,38.2,38.4495,3759,0
+HERD.US,D,20250325,000000,38.49,38.587,38.41,38.47,29084,0
+HERD.US,D,20250326,000000,38.4,38.47677,38.11,38.16,3810,0
+HERD.US,D,20250327,000000,38.0125,38.26,37.97,38.1368,3153,0
+HERD.US,D,20250328,000000,38.05,38.05,37.417541,37.6165,7988,0
+HERD.US,D,20250331,000000,37.22,37.5433,36.99,37.46,5812,0
+HERD.US,D,20250401,000000,37.2609,37.72483,37.2609,37.6378,12988,0
+HERD.US,D,20250402,000000,37.6799,37.9395,37.645,37.9395,5798,0
+HERD.US,D,20250403,000000,36.72,36.72,35.57,36.04,49522,0
+HERD.US,D,20250404,000000,34.53,34.58,33.86,34.12,17237,0
+HERD.US,D,20250407,000000,33.12,34.34,32.48,33.39,35095,0
+HERD.US,D,20250408,000000,33.97,34.42,32.282,32.67,25924,0
+HERD.US,D,20250409,000000,32.61,35.56,32.61,35.53,36281,0
+HERD.US,D,20250410,000000,34.72,34.72,33.585,34.06,16245,0
+HERD.US,D,20250411,000000,34.17,34.98,34,34.98,13789,0
+HERD.US,D,20250414,000000,35.42,35.42,34.9407,35.2305,6588,0
+HERD.US,D,20250415,000000,35.41,35.44,35.15,35.19,7768,0
+HERD.US,D,20250416,000000,35.315,35.4,34.73,34.91,2608,0
+HERD.US,D,20250417,000000,35.12,35.59,35.12,35.405,9009,0
+HERD.US,D,20250421,000000,35.07,35.07,34.64,34.86,7706,0
+HERD.US,D,20250422,000000,35.35,35.84,35.35,35.83,10603,0
+HERD.US,D,20250423,000000,36.4,36.66,35.91,35.91,17592,0
+HERD.US,D,20250424,000000,36.25,36.65,36.25,36.65,11988,0
+HERD.US,D,20250425,000000,36.6,36.76,36.44,36.68,22439,0
+HERD.US,D,20250428,000000,36.36,36.9,36.36,36.83,3645,0
+HERD.US,D,20250429,000000,36.96,37.04,36.8773,36.94,2472,0
+HERD.US,D,20250430,000000,36.24,36.9671,36.231,36.94,4308,0
+HERD.US,D,20250501,000000,37.11,37.11,36.835,36.97,4717,0
+HERD.US,D,20250502,000000,37.51,37.64,37.28,37.63,29045,0
+HERD.US,D,20250505,000000,37.55,37.7082,37.4,37.4,3660,0
+HERD.US,D,20250506,000000,37.4506,37.628,37.22,37.45,6425,0
+HERD.US,D,20250507,000000,37.4,37.5628,37.3,37.3,4407,0
+HERD.US,D,20250508,000000,37.59,38.02,37.51,37.7,10144,0
+HERD.US,D,20250509,000000,37.72,37.7618,37.695,37.695,821,0
+HERD.US,D,20250512,000000,38.7,38.7,38.56,38.62,19124,0
+HERD.US,D,20250513,000000,38.855,39.0559,38.855,38.99,3821,0
+HERD.US,D,20250514,000000,39.01,39.01,38.661,38.7094,14386,0
+HERD.US,D,20250515,000000,38.7,38.94,38.7,38.85,1255,0
+HERD.US,D,20250516,000000,38.95,39.22,38.92,39.22,22201,0
+HERD.US,D,20250519,000000,39.01,39.25,39.01,39.16,5094,0
+HERD.US,D,20250520,000000,39.06,39.3721,39.06,39.19,5182,0
+HERD.US,D,20250521,000000,39.04,39.159,38.655,38.73,21753,0
+HERD.US,D,20250522,000000,38.4,38.79,38.33,38.59,5013,0
+HERD.US,D,20250523,000000,38.34,38.54,38.32,38.54,2951,0
+HERD.US,D,20250527,000000,38.74,39.19,38.74,39.07,6617,0
+HERD.US,D,20250528,000000,39.12,39.12,38.15,38.7343,18073,0
+HERD.US,D,20250529,000000,38.68,38.9,38.66,38.9,13056,0
+HERD.US,D,20250530,000000,38.5065,38.83,38.41,38.6992,12365,0
+HERD.US,D,20250602,000000,38.61,38.99,38.57,38.75,4655,0
+HERD.US,D,20250603,000000,38.69,39.149,38.69,39,1953,0
+HERD.US,D,20250604,000000,39.05,39.34,39,39.06,4548,0
+HERD.US,D,20250605,000000,39.1354,39.38,38.99,38.99,59776,0
+HERD.US,D,20250606,000000,39.16,39.33,39.0833,39.21,10530,0
+HERD.US,D,20250609,000000,39.31,39.59,39.25,39.3931,29859,0
+HERD.US,D,20250610,000000,39.28,39.62,39.28,39.43,10025,0
+HERD.US,D,20250611,000000,39.65,39.77,39.59,39.6,3583,0
+HERD.US,D,20250612,000000,39.51,39.7,39.35,39.7,4308,0
+HERD.US,D,20250613,000000,39.32,39.4892,39.2543,39.2543,3596,0
+HERD.US,D,20250616,000000,39.37,39.7893,39.37,39.5,2519,0
+HERD.US,D,20250617,000000,39.3,39.49,39.13,39.13,2798,0
+HERD.US,D,20250618,000000,39.29,39.46,39.09,39.3,9297,0
+HERD.US,D,20250620,000000,39.14,39.2799,39,39,6206,0
+HERD.US,D,20250623,000000,39.08,39.17,38.78,39.11,6562,0
+HERD.US,D,20250624,000000,39.24,39.5899,39.24,39.43,9268,0
+HERD.US,D,20250625,000000,39.17,39.3099,39.1215,39.145,2979,0
+HERD.US,D,20250626,000000,39.271,39.604,39.271,39.575,3685,0
+HERD.US,D,20250627,000000,39.685,39.9,39.5555,39.64,4414,0
+HERD.US,D,20250630,000000,39.98,39.98,39.66,39.83,3958,0
+HERD.US,D,20250701,000000,39.72,40.31,39.72,40.265,4400,0
+HERD.US,D,20250702,000000,40.2682,40.6187,40.2682,40.52,8247,0
+HERD.US,D,20250703,000000,40.74,40.8189,40.49,40.81,5996,0
+HERD.US,D,20250707,000000,40.51,40.5944,40.085,40.245,3586,0
+HERD.US,D,20250708,000000,40.28,40.7004,39.3203,40.645,3185,0
+HERD.US,D,20250709,000000,40.6455,40.69,40.58,40.65,2587,0
+HERD.US,D,20250710,000000,40.56,41.1307,40.56,41.01,3564,0
+HERD.US,D,20250711,000000,40.82,40.82,40.6215,40.81,4013,0
+HERD.US,D,20250714,000000,40.7,40.7599,40.5708,40.6529,1887,0
+HERD.US,D,20250715,000000,40.2809,40.2809,40,40,2316,0
+HERD.US,D,20250716,000000,39.79,40.115,39.79,40.115,1502,0
+HERD.US,D,20250717,000000,39.77,40.35,39.77,40.3046,3981,0
+HERD.US,D,20250718,000000,40.416671,40.4401,40.15,40.225,5095,0
+HERD.US,D,20250721,000000,40.34,40.4991,40.335,40.335,7482,0
+HERD.US,D,20250722,000000,40.77,41.04,40.77,41,7014,0
+HERD.US,D,20250723,000000,41.36,41.6985,41.36,41.625,4467,0
+HERD.US,D,20250724,000000,41.37,41.57,41.34,41.3849,13025,0
+HERD.US,D,20250725,000000,41.15,41.5054,41.07,41.485,20179,0
+HERD.US,D,20250728,000000,41.36,41.39,41.14,41.29,11818,0
+HERD.US,D,20250729,000000,41.13,41.23,40.9,41.085,33345,0
+HERD.US,D,20250730,000000,40.78,41,40.582,40.729,18096,0
+HERD.US,D,20250731,000000,40.5,40.5713,40.12,40.1618,11009,0
+HERD.US,D,20250801,000000,39.85,39.935,39.7,39.886,4491,0
+HERD.US,D,20250804,000000,40.0704,40.378,40.0704,40.378,5399,0
+HERD.US,D,20250805,000000,40.3503,40.45,40.21,40.435,5506,0
+HERD.US,D,20250806,000000,40.3671,40.51,40.3671,40.415,3752,0
+HERD.US,D,20250807,000000,40.52,40.52,40.12,40.3434,4581,0
+HERD.US,D,20250808,000000,40.47,40.67,40.47,40.625,7022,0
+HERD.US,D,20250811,000000,40.61,40.82,40.43,40.492,2618,0
+HERD.US,D,20250812,000000,40.73,41.235,40.73,41.235,4600,0
+HERD.US,D,20250813,000000,41.42,41.815,41.36,41.815,5179,0
+HERD.US,D,20250814,000000,41.3301,41.55,41.31,41.515,7027,0
+HERD.US,D,20250815,000000,41.675,41.69,41.61,41.66,3779,0
+HERD.US,D,20250818,000000,41.58,41.67,41.58,41.67,4088,0
+HERD.US,D,20250819,000000,41.62,41.9669,41.62,41.7301,4326,0
+HERD.US,D,20250820,000000,41.621,41.8458,41.6201,41.7723,13136,0
+HERD.US,D,20250821,000000,41.618443,41.73,41.53,41.6855,3297,0
+HERD.US,D,20250822,000000,41.96,42.624,41.96,42.564,4193,0
+HERD.US,D,20250825,000000,42.45,42.45,42.2193,42.2193,1309,0
+HERD.US,D,20250826,000000,42.11,42.150668,42.0314,42.11,10295,0
+HERD.US,D,20250827,000000,42.172736,42.31,42.172736,42.2774,1351,0
+HERD.US,D,20250828,000000,42.26,42.3629,42.11,42.3629,844,0
+HERD.US,D,20250829,000000,42.25,42.3092,42.25,42.3092,1054,0
+HERD.US,D,20250902,000000,42.17,42.265,42,42.265,1295,0
+HERD.US,D,20250903,000000,42.265,42.265,42.07,42.135,2165,0
+HERD.US,D,20250904,000000,42.24,42.36,42.215,42.36,3716,0
+HERD.US,D,20250905,000000,42.2529,42.33,42.1722,42.2934,3693,0
+HERD.US,D,20250908,000000,42.23,42.4899,42.13,42.4415,2945,0
+HERD.US,D,20250909,000000,42.4,42.4,42.27,42.3247,7673,0
+HERD.US,D,20250910,000000,42.48,42.48,42.13,42.2845,4460,0
+HERD.US,D,20250911,000000,42.42,42.76,42.42,42.76,4831,0
+HERD.US,D,20250912,000000,42.495,42.495,42.3679,42.373,1328,0
+HERD.US,D,20250915,000000,42.43,42.47,42.31,42.375,6465,0
+HERD.US,D,20250916,000000,42.31,42.46,42.25,42.44,5903,0
+HERD.US,D,20250917,000000,42.51,42.51,42.4224,42.4224,323,0
+HERD.US,D,20250918,000000,42.76,42.76,42.475,42.59,4054,0
+HERD.US,D,20250919,000000,42.51,42.51,42.2209,42.3698,3705,0
+HERD.US,D,20250922,000000,42.31,42.46,42.31,42.4583,2197,0
+HERD.US,D,20250923,000000,42.38,42.7015,42.38,42.49,2272,0
+HERD.US,D,20250924,000000,42.41,42.4701,42.41,42.43,2934,0
+HERD.US,D,20250925,000000,42.21,42.21,42.038845,42.115,1704,0
+HERD.US,D,20250926,000000,42.36,42.51,42.33,42.51,4495,0
+HERD.US,D,20250929,000000,42.36,42.37,42.25,42.345,2143,0
+HERD.US,D,20250930,000000,42.26,42.36,42.02,42.36,5151,0
+HERD.US,D,20251001,000000,42.49,42.6251,42.49,42.6126,2640,0
+HERD.US,D,20251002,000000,42.495,42.6674,42.4447,42.63,3303,0
+HERD.US,D,20251003,000000,42.86,42.97,42.795,42.795,1727,0
+HERD.US,D,20251006,000000,42.8201,42.94,42.7806,42.8381,3357,0
+HERD.US,D,20251007,000000,42.5095,42.5095,42.4,42.475,1028,0
+HERD.US,D,20251008,000000,42.43,42.59,42.39,42.52,2206,0
+HERD.US,D,20251009,000000,42.332,42.332,42.18,42.205,5042,0
+HERD.US,D,20251010,000000,42.106,42.106,41.12,41.12,5527,0
+HERD.US,D,20251013,000000,41.28,41.71,41.28,41.71,2725,0
+HERD.US,D,20251014,000000,41.63,42.1,41.52,41.985,5511,0
+HERD.US,D,20251015,000000,42.2586,42.2586,41.97,42.0702,3970,0
+HERD.US,D,20251016,000000,42.2493,42.25,41.86,41.911,1691,0
+HERD.US,D,20251017,000000,42.15,42.2,42.04,42.2,1929,0
+HERD.US,D,20251020,000000,42.25,42.5652,42.25,42.5652,2536,0
+HERD.US,D,20251021,000000,42.5,42.7284,42.5,42.7284,1161,0
+HERD.US,D,20251022,000000,42.796707,42.796707,42.54,42.662,991,0
+HERD.US,D,20251023,000000,42.89,42.9725,42.89,42.9422,1683,0
+HERD.US,D,20251024,000000,43.08,43.165,43.03,43.056,7956,0
+HERD.US,D,20251027,000000,43.28,43.29,43.2,43.29,2448,0
+HERD.US,D,20251028,000000,42.97,43.252,42.97,43.12,5872,0
+HERD.US,D,20251029,000000,43.1485,43.1485,42.76,42.905,1393,0
+HERD.US,D,20251030,000000,42.852,42.99,42.7433,42.7433,3095,0
+HERD.US,D,20251031,000000,42.77,42.9086,42.7646,42.9086,3855,0
+HERD.US,D,20251103,000000,42.7,42.865,42.53,42.8571,3026,0
+HERD.US,D,20251104,000000,42.32,42.36,42.22,42.22,2381,0
+HERD.US,D,20251105,000000,42.29,42.71,42.29,42.6577,3456,0
+HERD.US,D,20251106,000000,42.33,42.55,42.33,42.4485,1098,0
+HERD.US,D,20251107,000000,42.43,42.8128,42.36,42.8128,3398,0
+HERD.US,D,20251110,000000,42.84,43.2164,42.7974,43.165,3887,0
+HERD.US,D,20251111,000000,43.42,43.6225,43.42,43.5575,6263,0
+HERD.US,D,20251112,000000,43.84,43.859,43.7063,43.7063,3516,0
+HERD.US,D,20251113,000000,43.77,43.77,43.36,43.365,2349,0
+HERD.US,D,20251114,000000,42.88,43.41,42.88,43.34,3415,0
+HERD.US,D,20251117,000000,43.12,43.209,42.6449,42.7335,6488,0
+HERD.US,D,20251118,000000,42.58,42.809,42.36,42.7447,3167,0
+HERD.US,D,20251119,000000,42.484,42.485,42.33,42.4584,1512,0
+HERD.US,D,20251120,000000,42.4,42.4,41.8337,41.8337,2243,0
+HERD.US,D,20251121,000000,42.76,42.76,42.655185,42.67,2338,0
+HERD.US,D,20251124,000000,42.83,42.83,42.57,42.7634,11556,0
+HERD.US,D,20251125,000000,43.0622,43.3857,43,43.3857,3048,0
+HERD.US,D,20251126,000000,43.535,43.76,43.5309,43.6591,2682,0
+HERD.US,D,20251128,000000,43.8,43.8325,43.8,43.8325,302,0
+HERD.US,D,20251201,000000,42.77,43.9292,42.77,43.7451,55220,0
+HERD.US,D,20251202,000000,43.72,43.8886,43.61,43.8512,18747,0
+HERD.US,D,20251203,000000,43.71,44.315,43.71,44.3081,73509,0
+HERD.US,D,20251204,000000,44.04,44.4,44.04,44.3157,42282,0
+HERD.US,D,20251205,000000,44.5853,44.62,44.16,44.4108,81169,0
+HERD.US,D,20251208,000000,44.27,44.401,44.17,44.2365,6599,0
+HERD.US,D,20251209,000000,44.34,44.4393,44.17,44.2254,970,0
+HERD.US,D,20251210,000000,44.32,44.8607,44.2815,44.805,3210,0
+HERD.US,D,20251211,000000,44.97,45.0699,44.9683,45.0182,3917,0
+HERD.US,D,20251212,000000,44.95,45.0354,44.8154,44.8154,1713,0
+HERD.US,D,20251215,000000,44.81,44.93,44.81,44.93,976,0
+HERD.US,D,20251216,000000,44.61,44.61,44.35,44.5219,2576,0
+HERD.US,D,20251217,000000,44.72,44.72,44.49,44.49,687,0
+HERD.US,D,20251218,000000,44.54,44.76,44.5153,44.5153,3968,0
+HERD.US,D,20251219,000000,44.62,44.8,44.62,44.718,3073,0
+HERD.US,D,20251222,000000,44.965,44.99,44.86,44.9003,2835,0
+HERD.US,D,20251223,000000,44.67,45,44.67,44.92,2335,0
+HERD.US,D,20251224,000000,44.89,45.1,44.89,45.015,3164,0
+HERD.US,D,20251226,000000,45.04,45.04,44.9583,45.005,1103,0
+HERD.US,D,20251229,000000,44.8511,44.905,44.8011,44.905,3290,0
+HERD.US,D,20251230,000000,44.73,45.05,44.73,44.9409,9462,0
+HERD.US,D,20251231,000000,43.35,43.66,43.35,43.459,4987,0
+HERD.US,D,20260102,000000,43.46,43.86,43.46,43.7768,5547,0
+HERD.US,D,20260105,000000,44.01,44.16,43.84,44.0823,16492,0
+HERD.US,D,20260106,000000,44.21,44.53,44.08,44.425,10099,0
+HERD.US,D,20260107,000000,44.18,44.44,44.18,44.24,9300,0
+HERD.US,D,20260108,000000,44.01,44.63,44.01,44.5585,3474,0
+HERD.US,D,20260109,000000,44.42,44.79,44.42,44.705,1347,0
+HERD.US,D,20260112,000000,44.45,44.79,44.45,44.79,2796,0
+HERD.US,D,20260113,000000,44.94,45.5,44.6,44.68,8611,0
+HERD.US,D,20260114,000000,44.88,44.925,44.88,44.925,759,0
+HERD.US,D,20260115,000000,44.84,45.18,44.84,44.925,2230,0
+HERD.US,D,20260116,000000,44.6602,44.6602,44.655,44.655,952,0
+HERD.US,D,20260120,000000,44.47,44.5704,44.2494,44.2556,6462,0
+HERD.US,D,20260121,000000,44.53,44.9458,44.53,44.9458,5105,0
+HERD.US,D,20260122,000000,45.07,45.1699,45.05,45.05,1381,0
+HERD.US,D,20260123,000000,44.965,45.16,44.965,45.095,2930,0
+HERD.US,D,20260126,000000,44.97,45.35,44.97,45.25,3609,0
+HERD.US,D,20260127,000000,45.4225,45.57,45.4225,45.545,3433,0
+HERD.US,D,20260128,000000,45.37,45.37,45.2007,45.3299,3058,0
+HERD.US,D,20260129,000000,45.49,45.5199,45.13,45.4406,13482,0
+HERD.US,D,20260130,000000,44.88,45.24,44.81,45.185,2696,0
+HERD.US,D,20260202,000000,44.78,45.53,44.78,45.43,6476,0
+HERD.US,D,20260203,000000,45.6099,45.67,45.18,45.4275,13382,0
+HERD.US,D,20260204,000000,45.86,45.9899,45.7675,45.885,7132,0
+HERD.US,D,20260205,000000,45.84,45.84,45.445,45.5004,35828,0
+HERD.US,D,20260206,000000,46.17,46.64,46.1325,46.5135,13866,0
+HERD.US,D,20260209,000000,46.445,46.8519,46.445,46.615,9729,0
+HERD.US,D,20260210,000000,46.79,46.99,46.6158,46.6158,30121,0
+HERD.US,D,20260211,000000,46.98,47.1099,46.795,47.04,5009,0
+HERD.US,D,20260212,000000,48.02,48.02,46.3,46.3944,9845,0
+HERD.US,D,20260213,000000,46.54,46.81,46.54,46.7494,8885,0
+HERD.US,D,20260217,000000,46.72,46.81,46.18,46.5514,5862,0
+HERD.US,D,20260218,000000,46.7399,47.125,46.6767,46.73,7824,0
diff --git a/daily/us/nasdaq etfs/hero.us.txt b/daily/us/nasdaq etfs/hero.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ff0f56e2ee4c0e87b3d5891aa06a2c4b8a301f0
--- /dev/null
+++ b/daily/us/nasdaq etfs/hero.us.txt	
@@ -0,0 +1,1576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HERO.US,D,20191104,000000,15.3223,15.3223,15.2634,15.2634,556.2937062765,0
+HERO.US,D,20191105,000000,15.3722,15.3722,15.1477,15.2435,1402.2610722177,0
+HERO.US,D,20191106,000000,15.1637,15.1637,15.0659,15.1058,1153.6829836473,0
+HERO.US,D,20191107,000000,15.1417,15.1547,15.0958,15.1347,1528.5547785075,0
+HERO.US,D,20191108,000000,15.1447,15.2235,15.1447,15.2235,2220.1631700945,0
+HERO.US,D,20191111,000000,15.0459,15.1148,15.0459,15.1148,11895.664335296,0
+HERO.US,D,20191112,000000,15.429,15.429,15.2355,15.2355,1383.216783174,0
+HERO.US,D,20191113,000000,15.3422,15.3422,15.1537,15.1537,5719.3006991238,0
+HERO.US,D,20191114,000000,15.1148,15.1547,15.1148,15.1547,303.7062936969,0
+HERO.US,D,20191115,000000,15.2036,15.2534,15.1966,15.2135,1366.1771561349,0
+HERO.US,D,20191118,000000,15.2245,15.2245,15.1876,15.2235,1755.0815850273,0
+HERO.US,D,20191120,000000,15.3722,15.3722,15.3622,15.3622,481.118881104,0
+HERO.US,D,20191121,000000,15.3123,15.3462,15.3123,15.3323,1905.4312353723,0
+HERO.US,D,20191122,000000,15.4171,15.437,15.3522,15.3522,948.2051281758,0
+HERO.US,D,20191125,000000,15.6066,15.6066,15.5168,15.5388,702.6340326123,0
+HERO.US,D,20191126,000000,15.5358,15.5378,15.5358,15.5378,217.5058274991,0
+HERO.US,D,20191127,000000,15.5867,15.7154,15.5797,15.6755,3396.8997667947,0
+HERO.US,D,20191129,000000,15.5478,15.5966,15.5368,15.5368,1031.3986013667,0
+HERO.US,D,20191202,000000,15.5278,15.5278,15.4939,15.4939,736.7132866905,0
+HERO.US,D,20191203,000000,15.3911,15.5079,15.3831,15.4749,2213.1468530784,0
+HERO.US,D,20191206,000000,15.8231,15.8231,15.5378,15.7383,11783.403263039,0
+HERO.US,D,20191209,000000,15.7343,15.7343,15.5966,15.5966,609.4172493984,0
+HERO.US,D,20191210,000000,15.7343,15.7343,15.6804,15.6804,664.5454545249,0
+HERO.US,D,20191213,000000,15.9598,15.9897,15.9448,15.9448,1439.3473193028,0
+HERO.US,D,20191216,000000,16.0576,16.0576,15.9897,16.0246,2049.7668997035,0
+HERO.US,D,20191217,000000,15.9897,16.0197,15.9897,16.0197,379.8834498717,0
+HERO.US,D,20191218,000000,16.0197,16.0197,15.9798,15.9798,2968.9044288126,0
+HERO.US,D,20191219,000000,16.0336,16.0646,16.0286,16.0436,2755.4079253227,0
+HERO.US,D,20191220,000000,16.0286,16.1324,16.0286,16.1324,3477.0862469787,0
+HERO.US,D,20191223,000000,16.1962,16.1962,16.1374,16.1673,2336.4335663613,0
+HERO.US,D,20191224,000000,16.1863,16.1863,16.0885,16.1424,1723.0069929537,0
+HERO.US,D,20191226,000000,16.1573,16.2362,16.1384,16.2062,2117.9254078599,0
+HERO.US,D,20191227,000000,16.2262,16.2411,16.1962,16.1962,3777.7855476687,0
+HERO.US,D,20191230,000000,16.2651,16.2651,16.1075,16.1075,2261.2587411888,0
+HERO.US,D,20191231,000000,16.1304,16.1304,16.1304,16.1304,532.2377622213,0
+HERO.US,D,20200102,000000,16.3738,16.4916,16.3738,16.4686,3640.4662003536,0
+HERO.US,D,20200103,000000,16.4317,16.5115,16.4187,16.4616,4076.4801863541,0
+HERO.US,D,20200106,000000,16.3539,16.5464,16.3539,16.5335,3053.1002330058,0
+HERO.US,D,20200107,000000,16.6492,16.6492,16.5614,16.6153,1395.2447552016,0
+HERO.US,D,20200108,000000,16.737,16.8467,16.6891,16.7968,5134.9417247829,0
+HERO.US,D,20200109,000000,16.8757,16.9365,16.8697,16.9365,4492.4475523086,0
+HERO.US,D,20200110,000000,16.9645,16.9744,16.8437,16.8527,4016.3403262161,0
+HERO.US,D,20200113,000000,17.1031,17.1919,17.0183,17.1869,8975.8741255965,0
+HERO.US,D,20200114,000000,17.1221,17.153,16.9944,17.1031,13650.745920324,0
+HERO.US,D,20200115,000000,17.1131,17.152,17.0792,17.1081,5603.030302857,0
+HERO.US,D,20200116,000000,17.2219,17.2219,17.0932,17.162,3270.6060605049,0
+HERO.US,D,20200117,000000,17.2219,17.2219,17.0642,17.172,6908.0652678516,0
+HERO.US,D,20200121,000000,17.142,17.142,16.9994,16.9994,10893.333332996,0
+HERO.US,D,20200122,000000,17.154,17.154,17.0193,17.0193,1281.9813519417,0
+HERO.US,D,20200123,000000,17.0243,17.0642,17.0243,17.0443,2352.4708623981,0
+HERO.US,D,20200124,000000,17.1819,17.1819,16.8866,16.8866,4926.4568763045,0
+HERO.US,D,20200127,000000,16.4736,16.748,16.4337,16.5913,8281.2587410026,0
+HERO.US,D,20200128,000000,16.6981,16.8667,16.6981,16.8577,4871.328671178,0
+HERO.US,D,20200129,000000,17.0143,17.0143,16.8268,16.8268,6506.1305359293,0
+HERO.US,D,20200130,000000,16.5903,16.738,16.5275,16.738,2652.1678320858,0
+HERO.US,D,20200131,000000,16.5015,16.5015,16.3459,16.3788,1264.9417249026,0
+HERO.US,D,20200203,000000,16.6203,16.6262,16.6003,16.6153,4889.3706292194,0
+HERO.US,D,20200204,000000,16.7081,16.9804,16.7081,16.9615,23674.055943324,0
+HERO.US,D,20200205,000000,16.9744,17.1311,16.9744,17.0193,3559.2773891673,0
+HERO.US,D,20200206,000000,17.0742,17.2578,17.0742,17.2578,2041.7482516851,0
+HERO.US,D,20200207,000000,17.2219,17.2219,16.9445,17.0183,3962.2144520919,0
+HERO.US,D,20200210,000000,17.0143,17.165,16.9645,17.165,897748.78785102,0
+HERO.US,D,20200211,000000,17.3396,17.3396,17.181,17.1869,3460.0466199396,0
+HERO.US,D,20200212,000000,17.2408,17.3984,17.2408,17.3645,8668.1585078904,0
+HERO.US,D,20200213,000000,17.3595,17.5381,17.2907,17.2907,8727.2960370261,0
+HERO.US,D,20200214,000000,17.4882,17.6349,17.4533,17.6259,5025.6876455322,0
+HERO.US,D,20200218,000000,17.5661,17.5661,17.3984,17.4214,9514.1258738316,0
+HERO.US,D,20200219,000000,17.7327,17.8703,17.6648,17.7327,10594.638694311,0
+HERO.US,D,20200220,000000,17.7426,17.9103,17.609,17.6738,178842.91374738,0
+HERO.US,D,20200221,000000,17.7127,17.7127,17.4882,17.5082,6267.5757573819,0
+HERO.US,D,20200224,000000,16.9355,17.2019,16.8777,16.9704,881752.58738531,0
+HERO.US,D,20200225,000000,17.5661,17.5661,16.748,16.748,24815.710954943,0
+HERO.US,D,20200226,000000,16.748,17.2219,16.748,16.9694,915883.96267563,0
+HERO.US,D,20200227,000000,16.738,16.8966,16.2461,16.3539,15962.121211628,0
+HERO.US,D,20200228,000000,15.9598,16.5015,15.871,16.5015,9988.2284379195,0
+HERO.US,D,20200302,000000,16.7869,16.9056,16.3439,16.6203,10321.002330683,0
+HERO.US,D,20200303,000000,16.9355,16.9645,16.5484,16.6213,3882.0279719079,0
+HERO.US,D,20200304,000000,17.0932,17.4384,17.0443,17.4384,9796.7832164802,0
+HERO.US,D,20200305,000000,16.8767,17.2907,16.8767,17.2248,10335.034964715,0
+HERO.US,D,20200306,000000,16.7579,16.9355,16.6302,16.9355,5748.3682981905,0
+HERO.US,D,20200309,000000,15.7732,16.3838,15.7662,16.0576,947318.06523876,0
+HERO.US,D,20200310,000000,16.6003,16.6003,16.1015,16.5734,152203.96269926,0
+HERO.US,D,20200311,000000,16.1174,16.285,15.861,15.9199,4430.303030166,0
+HERO.US,D,20200312,000000,15.2016,15.3502,14.6688,14.6788,10479.370629046,0
+HERO.US,D,20200313,000000,15.6645,15.6645,14.7975,15.4879,4451.3519812143,0
+HERO.US,D,20200316,000000,13.8427,14.6299,13.7699,14.4134,13214.731934323,0
+HERO.US,D,20200317,000000,14.57,15.2016,13.9644,15.01,13627.692307271,0
+HERO.US,D,20200318,000000,14.3735,14.7576,13.9006,14.2189,9451.981351689,0
+HERO.US,D,20200319,000000,14.3685,14.4324,14.2857,14.4314,11389.487179135,0
+HERO.US,D,20200320,000000,14.7975,15.1527,13.9405,14.1809,90347.109554315,0
+HERO.US,D,20200323,000000,14.0682,14.4822,13.8826,14.2558,11458.648018294,0
+HERO.US,D,20200324,000000,15.3402,15.8131,15.1886,15.3153,6196.4102562186,0
+HERO.US,D,20200325,000000,15.4969,15.6944,15.014,15.1716,17685.128204581,0
+HERO.US,D,20200326,000000,15.448,15.88,15.448,15.8271,10834.195803861,0
+HERO.US,D,20200327,000000,15.6745,15.8311,15.4181,15.6914,16859.207458686,0
+HERO.US,D,20200330,000000,15.9997,16.0476,15.861,15.9927,11558.881118524,0
+HERO.US,D,20200331,000000,16.0576,16.305,15.9897,16.1274,10691.864801534,0
+HERO.US,D,20200401,000000,15.861,16.2062,15.7633,15.9438,10167.645687331,0
+HERO.US,D,20200402,000000,15.8131,16.2362,15.8131,16.1743,13452.284381868,0
+HERO.US,D,20200403,000000,16.1075,16.6003,16.0097,16.0705,9336.7132864245,0
+HERO.US,D,20200406,000000,16.8667,16.8667,16.5265,16.7081,13285.897435487,0
+HERO.US,D,20200407,000000,17.3106,17.3106,16.5414,16.6552,18809.743589162,0
+HERO.US,D,20200408,000000,16.6592,16.6592,16.4147,16.5464,5946.8298366459,0
+HERO.US,D,20200409,000000,16.9156,16.9844,16.5414,16.6412,10705.897435566,0
+HERO.US,D,20200413,000000,16.7679,16.9255,16.5315,16.8368,27715.454544597,0
+HERO.US,D,20200414,000000,17.2807,17.5381,17.1051,17.3396,21642.331001662,0
+HERO.US,D,20200415,000000,17.0842,17.5261,17.0443,17.3226,15067.039626574,0
+HERO.US,D,20200416,000000,17.6449,17.9242,17.586,17.9202,35374.265733172,0
+HERO.US,D,20200417,000000,18.1667,18.1667,17.5381,17.8075,22984.452213741,0
+HERO.US,D,20200420,000000,17.9302,17.9302,17.7127,17.7586,40804.895103633,0
+HERO.US,D,20200421,000000,17.7816,17.7816,17.0902,17.3845,29980.722609795,0
+HERO.US,D,20200422,000000,17.7127,17.7127,17.3206,17.5651,16618.648018134,0
+HERO.US,D,20200423,000000,17.7816,17.7816,17.4753,17.4882,36673.286712152,0
+HERO.US,D,20200424,000000,17.6449,17.7915,17.3895,17.6359,133605.71095158,0
+HERO.US,D,20200427,000000,17.7327,17.999,17.7327,17.8115,24063.962703218,0
+HERO.US,D,20200428,000000,18.3642,18.3642,17.6159,17.6159,13406.177155763,0
+HERO.US,D,20200429,000000,17.8703,18.018,17.7327,17.9103,21766.620045947,0
+HERO.US,D,20200430,000000,17.576,17.7556,17.4783,17.5182,18959.090908505,0
+HERO.US,D,20200501,000000,17.4583,17.4583,17.0243,17.2019,23302.19114147,0
+HERO.US,D,20200504,000000,17.0343,17.3595,17.0343,17.2707,888622.56407508,0
+HERO.US,D,20200505,000000,17.5471,17.8504,17.5381,17.6349,20386.41025578,0
+HERO.US,D,20200506,000000,17.7127,18.008,17.7127,17.8165,32038.508157517,0
+HERO.US,D,20200507,000000,18.1966,18.2255,17.9601,18.1916,19620.629370022,0
+HERO.US,D,20200508,000000,18.1966,18.4719,18.1966,18.439,32182.843821848,0
+HERO.US,D,20200511,000000,18.453,18.6296,18.2455,18.5617,25838.088577289,0
+HERO.US,D,20200512,000000,18.7972,18.9548,18.6016,18.6106,52213.426571812,0
+HERO.US,D,20200513,000000,18.7972,18.9149,18.3841,18.5138,20797.365966723,0
+HERO.US,D,20200514,000000,18.5917,18.7164,18.3442,18.7164,22379.044288352,0
+HERO.US,D,20200515,000000,18.7383,18.9488,18.6425,18.9488,25437.156176369,0
+HERO.US,D,20200518,000000,19.4187,19.5754,19.0825,19.5175,59384.102562266,0
+HERO.US,D,20200519,000000,19.3689,19.6941,19.3599,19.5953,43301.701630362,0
+HERO.US,D,20200520,000000,19.9595,20.0632,19.724,19.7679,53848.228436563,0
+HERO.US,D,20200521,000000,19.9595,19.9595,19.5075,19.8118,36085.920744805,0
+HERO.US,D,20200522,000000,19.9495,19.9744,19.6472,19.8507,31514.289043314,0
+HERO.US,D,20200526,000000,20.2947,20.2947,19.7629,19.9106,56446.270394525,0
+HERO.US,D,20200527,000000,20.0483,20.0483,19.0047,19.6452,1749619.8833958,0
+HERO.US,D,20200528,000000,19.6552,19.8018,19.4187,19.4487,30257.36596643,0
+HERO.US,D,20200529,000000,19.5853,20.156,19.5175,20.0932,44481.445220069,0
+HERO.US,D,20200601,000000,20.2159,20.61,20.2159,20.5441,58804.755242936,0
+HERO.US,D,20200602,000000,20.6798,20.7586,20.2757,20.7317,46223.496502067,0
+HERO.US,D,20200603,000000,20.9352,21.014,20.5122,20.6997,61279.510487615,0
+HERO.US,D,20200604,000000,20.9053,20.9053,20.2159,20.4623,50299.976688421,0
+HERO.US,D,20200605,000000,20.61,20.6898,20.3536,20.6559,32708.065267054,0
+HERO.US,D,20200608,000000,20.8853,20.8853,20.4423,20.6997,34736.783215709,0
+HERO.US,D,20200609,000000,20.7586,20.7855,20.578,20.7387,33506.923075887,0
+HERO.US,D,20200610,000000,21.2405,21.3492,20.9512,21.3492,60839.487177605,0
+HERO.US,D,20200611,000000,21.0829,21.1826,20.6,20.7197,66524.708622651,0
+HERO.US,D,20200612,000000,21.2205,21.2405,20.7097,21.024,57146.899765132,0
+HERO.US,D,20200615,000000,20.8275,21.448,20.6898,21.4271,64308.554776566,0
+HERO.US,D,20200616,000000,21.9009,21.9009,21.3003,21.6535,109244.05594068,0
+HERO.US,D,20200617,000000,21.8321,22.3938,21.8321,22.294,143164.94172051,0
+HERO.US,D,20200618,000000,22.3339,22.3888,22.1763,22.3539,601502.84380424,0
+HERO.US,D,20200619,000000,22.6203,22.6442,22.4038,22.5215,117844.05594041,0
+HERO.US,D,20200622,000000,22.6901,22.758,22.4926,22.738,96118.531465559,0
+HERO.US,D,20200623,000000,23.0732,23.2508,22.8867,23.0134,140016.62004229,0
+HERO.US,D,20200624,000000,23.1331,23.1331,22.3988,22.6302,95476.037293084,0
+HERO.US,D,20200625,000000,22.5604,22.8278,22.3439,22.8278,74434.1025618,0
+HERO.US,D,20200626,000000,22.8577,22.8577,22.4437,22.7001,55032.983681282,0
+HERO.US,D,20200629,000000,22.75,22.7799,22.3459,22.6422,81912.494169961,0
+HERO.US,D,20200630,000000,22.7699,22.9186,22.6522,22.75,68592.517480396,0
+HERO.US,D,20200701,000000,22.72,23.2119,22.72,23.18,94035.687642779,0
+HERO.US,D,20200702,000000,23.6469,23.7167,23.4603,23.4892,103667.08624388,0
+HERO.US,D,20200706,000000,24.3273,24.3273,23.6569,23.8644,459859.44054522,0
+HERO.US,D,20200707,000000,23.8145,24.0799,23.7307,23.8544,95591.305358349,0
+HERO.US,D,20200708,000000,23.9532,24.2076,23.9532,24.1996,106733.21677992,0
+HERO.US,D,20200709,000000,24.7812,24.7812,24.2195,24.6236,191517.38927147,0
+HERO.US,D,20200710,000000,24.6436,24.6436,24.3472,24.4849,128116.94638298,0
+HERO.US,D,20200713,000000,24.6914,24.7413,23.7666,23.8245,211120.97901445,0
+HERO.US,D,20200714,000000,23.5591,23.8195,23.0253,23.8145,144896.96969249,0
+HERO.US,D,20200715,000000,24.022,24.032,23.4693,23.6668,165794.56875944,0
+HERO.US,D,20200716,000000,23.2428,23.2428,22.9086,23.0652,108777.97202461,0
+HERO.US,D,20200717,000000,23.183,23.2249,22.9575,23.0752,69825.384613225,0
+HERO.US,D,20200720,000000,23.3127,23.7067,23.164,23.6768,121643.89277013,0
+HERO.US,D,20200721,000000,24.022,24.022,23.7267,23.7756,355831.51514051,0
+HERO.US,D,20200722,000000,23.6569,23.8245,23.4603,23.5391,98181.328668292,0
+HERO.US,D,20200723,000000,23.6768,23.6768,22.9964,23.1351,99378.111885038,0
+HERO.US,D,20200724,000000,22.8597,23.0742,22.5724,22.9575,106193.96270068,0
+HERO.US,D,20200727,000000,23.1351,23.5391,23.1351,23.4992,188106.45687064,0
+HERO.US,D,20200728,000000,23.4104,23.5591,23.2628,23.3127,58247.459205658,0
+HERO.US,D,20200729,000000,23.4304,23.7566,23.4304,23.6968,92792.797199927,0
+HERO.US,D,20200730,000000,23.3516,23.7566,23.3456,23.7466,249862.07458435,0
+HERO.US,D,20200731,000000,23.9432,24.0898,23.7566,24.0799,319631.32866144,0
+HERO.US,D,20200803,000000,24.6336,25.0576,24.5149,25.0177,1212057.7388902,0
+HERO.US,D,20200804,000000,25.1354,25.4607,24.9977,25.4607,405450.90907837,0
+HERO.US,D,20200805,000000,25.8358,25.8757,25.6432,25.7659,247188.85780121,0
+HERO.US,D,20200806,000000,26.2787,26.2887,25.8757,26.0822,232948.74125154,0
+HERO.US,D,20200807,000000,26.0722,26.0722,25.3948,25.6283,177031.70162623,0
+HERO.US,D,20200810,000000,25.756,25.7959,25.1743,25.2541,111206.62004318,0
+HERO.US,D,20200811,000000,24.9878,24.9878,24.4191,24.4261,195870.51281445,0
+HERO.US,D,20200812,000000,24.7314,25.0965,24.6725,25.0965,168334.47551927,0
+HERO.US,D,20200813,000000,25.4806,25.5794,25.2342,25.3719,157770.90908603,0
+HERO.US,D,20200814,000000,25.3719,25.4607,25.2342,25.3419,111171.5384581,0
+HERO.US,D,20200817,000000,25.5105,25.8258,25.4906,25.8258,151697.78554309,0
+HERO.US,D,20200818,000000,26.0333,26.2688,25.9445,26.2488,201734.14917791,0
+HERO.US,D,20200819,000000,26.3775,26.4264,26.1221,26.2089,171430.67598537,0
+HERO.US,D,20200820,000000,26.0622,26.172,25.8757,26.162,102978.4848453,0
+HERO.US,D,20200821,000000,26.162,26.167,26.0233,26.1221,77494.219111822,0
+HERO.US,D,20200824,000000,26.614,26.7327,26.3675,26.614,191983.47318754,0
+HERO.US,D,20200825,000000,26.5551,26.6628,26.2777,26.6628,312048.69462904,0
+HERO.US,D,20200826,000000,26.7526,27.0879,26.7526,26.9791,406770.9790084,0
+HERO.US,D,20200827,000000,26.9991,27.0978,26.5252,26.614,113484.91841141,0
+HERO.US,D,20200828,000000,26.7427,26.8105,26.5751,26.7227,159655.29137035,0
+HERO.US,D,20200831,000000,26.8704,26.8903,26.614,26.7726,1423240.8624268,0
+HERO.US,D,20200901,000000,26.9691,27.3532,26.9103,27.3532,149924.66200002,0
+HERO.US,D,20200902,000000,27.8371,27.9249,27.3034,27.5408,189812.42423655,0
+HERO.US,D,20200903,000000,27.5009,27.5508,26.2827,26.585,504123.37993779,0
+HERO.US,D,20200904,000000,26.4464,26.5451,25.4317,26.3286,347489.11420837,0
+HERO.US,D,20200908,000000,25.5983,25.7959,25.1983,25.3719,145709.86013535,0
+HERO.US,D,20200909,000000,25.7959,26.152,25.728,26.0822,140349.39393505,0
+HERO.US,D,20200910,000000,26.2887,26.4962,25.6781,25.7959,129156.36363237,0
+HERO.US,D,20200911,000000,26.0523,26.1321,25.5594,25.8258,62620.629368693,0
+HERO.US,D,20200914,000000,26.2388,26.5062,26.1221,26.3865,114102.35430883,0
+HERO.US,D,20200915,000000,26.7726,26.8654,26.6439,26.8305,100573.89277078,0
+HERO.US,D,20200916,000000,27.0879,27.0879,26.614,26.7227,336090.60605021,0
+HERO.US,D,20200917,000000,26.3675,26.6828,26.2189,26.6828,164096.62004154,0
+HERO.US,D,20200918,000000,26.9691,26.9791,26.3286,26.6728,95667.482514524,0
+HERO.US,D,20200921,000000,26.2388,26.7726,26.1321,26.7726,107487.97202465,0
+HERO.US,D,20200922,000000,26.8305,26.8803,26.4264,26.8404,160053.21677827,0
+HERO.US,D,20200923,000000,26.8305,26.9202,26.3286,26.4264,142411.18880678,0
+HERO.US,D,20200924,000000,26.0922,26.4863,26.0233,26.2688,325410.7692207,0
+HERO.US,D,20200925,000000,26.3865,26.6439,26.1321,26.5651,318234.07924424,0
+HERO.US,D,20200928,000000,26.8105,26.8105,26.5351,26.7826,306846.59672711,0
+HERO.US,D,20200929,000000,26.8404,26.8504,26.594,26.6728,313564.21910452,0
+HERO.US,D,20200930,000000,26.7028,26.9791,26.614,26.7726,146071.70162718,0
+HERO.US,D,20201001,000000,26.9602,27.2934,26.9602,27.2265,193254.42889845,0
+HERO.US,D,20201002,000000,26.5651,26.9891,26.5252,26.6339,146026.59673208,0
+HERO.US,D,20201005,000000,26.8025,26.9791,26.7327,26.9602,167231.91141674,0
+HERO.US,D,20201006,000000,26.9202,27.0978,26.6628,26.7127,169298.71794348,0
+HERO.US,D,20201007,000000,27.0579,27.0879,26.8903,26.9891,203910.2097839,0
+HERO.US,D,20201008,000000,27.1467,27.1966,26.9502,26.9791,67999.137527034,0
+HERO.US,D,20201009,000000,27.0779,27.2644,27.048,27.2644,78420.372957947,0
+HERO.US,D,20201012,000000,27.5109,27.6495,27.442,27.5208,170129.65034439,0
+HERO.US,D,20201013,000000,27.5897,27.5897,27.2285,27.5308,131094.87179082,0
+HERO.US,D,20201014,000000,27.5997,27.7084,27.1298,27.2734,166755.80419065,0
+HERO.US,D,20201015,000000,26.8205,26.9602,26.6628,26.9103,214437.69230106,0
+HERO.US,D,20201016,000000,27.0679,27.1078,26.8604,26.8604,135816.85314265,0
+HERO.US,D,20201019,000000,27.0879,27.1767,26.6628,26.7526,221723.63635678,0
+HERO.US,D,20201020,000000,26.9202,27.019,26.7127,26.8604,464849.04427467,0
+HERO.US,D,20201021,000000,26.8105,26.9791,26.6239,26.7477,80378.927736442,0
+HERO.US,D,20201022,000000,27.028,27.0779,26.595,26.8105,234794.03262677,0
+HERO.US,D,20201023,000000,26.8803,27.009,26.614,26.8404,76489.883447518,0
+HERO.US,D,20201026,000000,26.5651,26.7826,26.3296,26.5252,197700.76922465,0
+HERO.US,D,20201027,000000,26.8504,27.1467,26.8165,27.1268,187608.2983625,0
+HERO.US,D,20201028,000000,26.8504,26.8903,26.4264,26.4962,192112.77388683,0
+HERO.US,D,20201029,000000,26.7526,27.0879,26.7526,26.9602,101328.64801551,0
+HERO.US,D,20201030,000000,26.6239,26.6339,26.0233,26.1221,129822.9137489,0
+HERO.US,D,20201102,000000,26.3087,26.4264,25.9246,26.1221,65693.776221744,0
+HERO.US,D,20201103,000000,26.3576,26.7925,26.3187,26.6728,126740.74591683,0
+HERO.US,D,20201104,000000,27.1078,27.5947,27.048,27.5408,169693.63635839,0
+HERO.US,D,20201105,000000,28.2711,28.321,27.905,28.1624,184659.44055373,0
+HERO.US,D,20201106,000000,28.1624,28.3379,27.7972,28.2911,265870.30302208,0
+HERO.US,D,20201109,000000,28.6841,28.6841,26.9202,26.9891,525986.22375995,0
+HERO.US,D,20201110,000000,26.5551,26.5551,25.6692,25.8358,1480359.6969239,0
+HERO.US,D,20201111,000000,25.8557,26.162,25.8557,26.0722,199513.98600782,0
+HERO.US,D,20201112,000000,26.4563,26.6489,26.3556,26.4164,170654.87178959,0
+HERO.US,D,20201113,000000,26.8105,26.9003,26.5521,26.8205,179157.6456821,0
+HERO.US,D,20201116,000000,26.7726,26.7726,26.4164,26.6628,211411.65500512,0
+HERO.US,D,20201117,000000,26.7526,26.8105,26.4164,26.5351,140604.98834064,0
+HERO.US,D,20201118,000000,26.7826,26.7826,26.1421,26.1421,122224.24242046,0
+HERO.US,D,20201119,000000,26.3576,27.1068,26.3576,27.019,163183.49649845,0
+HERO.US,D,20201120,000000,27.1078,27.3483,27.1078,27.3233,160917.22610225,0
+HERO.US,D,20201123,000000,27.3233,27.3832,27.028,27.2455,149420.48950587,0
+HERO.US,D,20201124,000000,27.3433,27.3931,27.0579,27.2066,228391.14218408,0
+HERO.US,D,20201125,000000,27.1078,27.3034,27.0829,27.2734,161263.03029804,0
+HERO.US,D,20201127,000000,27.9349,28.1813,27.8571,28.1813,226842.54078552,0
+HERO.US,D,20201130,000000,28.32,28.4277,27.9199,28.2312,306741.35197186,0
+HERO.US,D,20201201,000000,28.3679,28.3779,27.9568,28.0736,195777.29603124,0
+HERO.US,D,20201202,000000,27.8571,27.9947,27.6196,27.9947,148121.46852689,0
+HERO.US,D,20201203,000000,28.2013,28.4078,28.0935,28.1025,137527.83216358,0
+HERO.US,D,20201204,000000,28.2911,28.6692,28.2911,28.6642,139410.2097859,0
+HERO.US,D,20201207,000000,28.6343,28.9216,28.3779,28.9016,237146.50348917,0
+HERO.US,D,20201208,000000,28.9994,29.2269,28.9316,29.2269,133220.8158467,0
+HERO.US,D,20201209,000000,29.4623,29.4723,28.6841,28.9016,240683.72959629,0
+HERO.US,D,20201210,000000,29.0792,29.0792,28.6542,29.0493,135854.94172074,0
+HERO.US,D,20201211,000000,29.0892,29.4224,29.0892,29.2368,131350.4661964,0
+HERO.US,D,20201214,000000,29.3755,29.5711,29.3356,29.4124,247918.55477089,0
+HERO.US,D,20201215,000000,29.5421,29.5711,29.3655,29.5322,131278.29836424,0
+HERO.US,D,20201216,000000,29.601,29.9761,29.601,29.9462,132269.60372551,0
+HERO.US,D,20201217,000000,30.4101,30.6406,30.3602,30.6356,260277.29602925,0
+HERO.US,D,20201218,000000,30.7733,31.0307,30.7633,31.0107,250220.90908317,0
+HERO.US,D,20201221,000000,30.8132,30.8132,30.2026,30.6555,275232.07458356,0
+HERO.US,D,20201222,000000,30.5667,30.6346,30.2315,30.4301,384641.51513962,0
+HERO.US,D,20201223,000000,30.5568,30.6256,30.2525,30.3902,155364.31234951,0
+HERO.US,D,20201224,000000,30.4101,30.4959,30.2226,30.3902,111689.74358629,0
+HERO.US,D,20201228,000000,30.5568,30.5568,29.8275,30.044,223316.34031943,0
+HERO.US,D,20201229,000000,30.1826,30.5019,30.1238,30.3802,118985.71095203,0
+HERO.US,D,20201230,000000,30.6575,31.0845,30.6276,31.0845,130794.17249013,0
+HERO.US,D,20201231,000000,31.0945,31.1334,30.6545,30.8062,126043.12353923,0
+HERO.US,D,20210104,000000,31.1334,31.323,30.6575,30.876,256696.96968903,0
+HERO.US,D,20210105,000000,31.2332,31.7091,31.0546,31.7091,300159.04427976,0
+HERO.US,D,20210106,000000,31.4218,31.6492,31.1534,31.2631,293974.66199557,0
+HERO.US,D,20210107,000000,31.1733,31.6792,31.1235,31.6792,239958.04195062,0
+HERO.US,D,20210108,000000,32.0563,32.3346,31.8877,32.3247,207871.42190499,0
+HERO.US,D,20210111,000000,31.9864,32.195,31.749,31.8478,211061.84148531,0
+HERO.US,D,20210112,000000,32.0363,32.1161,31.6093,31.9276,273667.43588897,0
+HERO.US,D,20210113,000000,32.1161,32.5631,31.9475,32.4234,136874.31235008,0
+HERO.US,D,20210114,000000,32.7507,33.038,32.6409,32.7008,2139905.5244093,0
+HERO.US,D,20210115,000000,32.612,32.6409,32.0463,32.2847,162599.13752411,0
+HERO.US,D,20210119,000000,32.7407,32.9592,32.6409,32.8594,291906.85313782,0
+HERO.US,D,20210120,000000,33.2076,33.3163,33.039,33.2275,369384.03262261,0
+HERO.US,D,20210121,000000,33.2275,33.2764,32.9492,33.2176,240813.03029558,0
+HERO.US,D,20210122,000000,33.2375,33.7124,33.2375,33.6935,301949.20744987,0
+HERO.US,D,20210125,000000,34.5275,34.5744,33.3423,33.8222,754901.58505824,0
+HERO.US,D,20210126,000000,33.7523,33.7523,33.0679,33.1278,324115.75756573,0
+HERO.US,D,20210127,000000,32.9392,33.1677,32.3765,32.5631,506440.7692151,0
+HERO.US,D,20210128,000000,32.5631,32.9981,32.3446,32.7108,287681.02563213,0
+HERO.US,D,20210129,000000,32.2947,32.4234,31.8478,32.0762,245761.53845394,0
+HERO.US,D,20210201,000000,32.8694,33.0879,32.7407,33.029,431701.95802861,0
+HERO.US,D,20210202,000000,33.3163,33.5548,33.0779,33.5149,460386.66665243,0
+HERO.US,D,20210203,000000,33.7423,33.902,33.5418,33.7523,378928.22842651,0
+HERO.US,D,20210204,000000,33.9409,33.9409,33.5348,33.8022,219239.86013308,0
+HERO.US,D,20210205,000000,34.319,34.6861,34.2083,34.5864,393400.88576872,0
+HERO.US,D,20210208,000000,35.1321,35.2828,35.0224,35.2608,492654.70860947,0
+HERO.US,D,20210209,000000,35.5192,35.6958,35.2708,35.609,260266.27038822,0
+HERO.US,D,20210210,000000,35.8554,36.0979,35.3606,35.9652,379046.50348478,0
+HERO.US,D,20210211,000000,36.472,36.7005,36.0649,36.6007,307775.75756624,0
+HERO.US,D,20210212,000000,36.3124,36.7024,36.1637,36.6605,216292.00465531,0
+HERO.US,D,20210216,000000,36.7892,36.9369,36.2784,36.6007,971709.79017974,0
+HERO.US,D,20210217,000000,36.1238,36.1238,35.4204,35.7576,347862.98367222,0
+HERO.US,D,20210218,000000,35.1421,35.4993,34.9435,35.4593,239060.95570356,0
+HERO.US,D,20210219,000000,35.7477,36.0051,35.619,35.7377,208546.99300054,0
+HERO.US,D,20210222,000000,34.8538,35.1421,34.1993,34.2392,372486.24707473,0
+HERO.US,D,20210223,000000,33.2375,33.9608,32.5032,33.8521,403839.16082667,0
+HERO.US,D,20210224,000000,33.466,33.6396,32.8814,33.5049,192935.68763972,0
+HERO.US,D,20210225,000000,33.7723,33.912,32.7507,32.8993,333402.35430204,0
+HERO.US,D,20210226,000000,32.8993,32.8993,32.1161,32.3945,296198.83448967,0
+HERO.US,D,20210301,000000,33.2375,33.4161,32.8574,33.4061,476871.00231625,0
+HERO.US,D,20210302,000000,33.5448,33.6935,33.039,33.0679,193358.67132269,0
+HERO.US,D,20210303,000000,33.1278,33.2375,32.3047,32.4434,336926.55010613,0
+HERO.US,D,20210304,000000,32.0263,32.2448,30.876,31.2132,516640.48949451,0
+HERO.US,D,20210305,000000,31.4816,31.5215,30.1387,31.1634,425680.95569779,0
+HERO.US,D,20210308,000000,30.7563,31.0047,29.596,29.6649,609325.03494619,0
+HERO.US,D,20210309,000000,30.5378,31.4118,30.4879,31.3719,287550.72260183,0
+HERO.US,D,20210310,000000,31.5993,31.5993,30.4301,30.5478,1325801.2587003,0
+HERO.US,D,20210311,000000,31.3818,31.5694,31.2232,31.4916,1236610.8391226,0
+HERO.US,D,20210312,000000,31.3719,31.4517,30.9648,31.4517,229712.21444511,0
+HERO.US,D,20210315,000000,31.4517,31.4517,31.1484,31.3619,1369941.9113795,0
+HERO.US,D,20210316,000000,31.8976,32.183,31.6762,31.8577,861559.62701298,0
+HERO.US,D,20210317,000000,31.4716,31.6383,30.9568,31.5016,954210.09321058,0
+HERO.US,D,20210318,000000,31.1235,31.1534,30.5837,30.6865,1746241.025587,0
+HERO.US,D,20210319,000000,30.9648,31.313,30.8062,31.2831,330604.84847462,0
+HERO.US,D,20210322,000000,31.333,31.6891,31.2831,31.4716,200344.91840872,0
+HERO.US,D,20210323,000000,31.4118,31.5016,31.1534,31.2531,77165.454543068,0
+HERO.US,D,20210324,000000,31.2033,31.2033,30.3004,30.3303,308048.39159886,0
+HERO.US,D,20210325,000000,30.0519,30.4101,29.9063,30.3802,207219.9067535,0
+HERO.US,D,20210326,000000,30.6575,30.896,30.4001,30.8661,92236.503493651,0
+HERO.US,D,20210329,000000,30.7563,30.9,30.5578,30.7463,86360.839158168,0
+HERO.US,D,20210330,000000,30.6675,30.8561,30.3802,30.7763,47049.417247962,0
+HERO.US,D,20210331,000000,30.9149,31.3809,30.9149,31.1733,85548.951046305,0
+HERO.US,D,20210401,000000,31.749,32.0263,31.6692,31.8677,117297.78554416,0
+HERO.US,D,20210405,000000,32.3646,32.4234,31.9136,32.2349,120343.86946015,0
+HERO.US,D,20210406,000000,32.2448,32.4434,32.1311,32.3247,70786.620044431,0
+HERO.US,D,20210407,000000,32.186,32.2748,31.9176,32.156,542758.22842144,0
+HERO.US,D,20210408,000000,32.592,32.7108,32.5302,32.612,226239.13752214,0
+HERO.US,D,20210409,000000,32.5731,32.612,32.3446,32.5531,91798.484845646,0
+HERO.US,D,20210412,000000,32.2448,32.4534,32.0563,32.4534,197380.02330392,0
+HERO.US,D,20210413,000000,32.622,32.9492,32.5232,32.8993,123503.2167794,0
+HERO.US,D,20210414,000000,33.1477,33.1876,32.7806,32.8005,133121.58507747,0
+HERO.US,D,20210415,000000,33.1477,33.1916,32.9193,33.1078,124189.81351597,0
+HERO.US,D,20210416,000000,33.2076,33.2275,32.9392,33.0579,116313.4964999,0
+HERO.US,D,20210419,000000,33.1078,33.1876,32.6509,32.8205,203253.6829774,0
+HERO.US,D,20210420,000000,32.4733,32.592,32.0663,32.2249,174552.93705754,0
+HERO.US,D,20210421,000000,32.0663,32.4434,31.9076,32.4045,446314.94171114,0
+HERO.US,D,20210422,000000,32.4234,32.7407,32.3456,32.4434,229602.96036586,0
+HERO.US,D,20210423,000000,32.7207,32.9891,32.6808,32.9492,95938.111885145,0
+HERO.US,D,20210426,000000,32.6609,33.0679,32.6509,33.039,138334.70862043,0
+HERO.US,D,20210427,000000,33.1777,33.1777,32.8005,32.8305,105131.49183824,0
+HERO.US,D,20210428,000000,32.8305,32.8993,32.5531,32.6908,87268.951046252,0
+HERO.US,D,20210429,000000,32.8893,32.8893,32.3546,32.5431,138126.22377195,0
+HERO.US,D,20210430,000000,32.4633,32.4643,32.0473,32.156,80199.51048703,0
+HERO.US,D,20210503,000000,32.156,32.2648,31.8677,31.8877,100840.51281739,0
+HERO.US,D,20210504,000000,31.749,31.749,30.8152,31.0247,146270.16316564,0
+HERO.US,D,20210505,000000,31.4517,31.6293,31.1634,31.333,169212.51747728,0
+HERO.US,D,20210506,000000,31.0047,31.1933,30.7862,31.1045,125587.06293318,0
+HERO.US,D,20210507,000000,31.4218,31.728,31.3519,31.5495,67224.335662256,0
+HERO.US,D,20210510,000000,31.4317,31.4696,30.7663,30.7862,283308.85780009,0
+HERO.US,D,20210511,000000,30.0031,30.7563,29.9312,30.6775,787920.372936,0
+HERO.US,D,20210512,000000,30.1417,30.2904,29.5162,29.606,434940.48949704,0
+HERO.US,D,20210513,000000,29.6249,29.7347,28.8428,29.1101,246824.00931638,0
+HERO.US,D,20210514,000000,29.3486,29.9532,29.3486,29.8833,164240.95570588,0
+HERO.US,D,20210517,000000,29.6649,29.6848,29.3965,29.596,49158.321676801,0
+HERO.US,D,20210518,000000,29.8245,30.4301,29.8045,30.1816,112200.93239746,0
+HERO.US,D,20210519,000000,29.6748,30.2904,29.606,30.2116,92593.333330469,0
+HERO.US,D,20210520,000000,30.5677,31.1434,30.5578,31.0945,143525.78088134,0
+HERO.US,D,20210521,000000,31.4118,31.4916,31.0247,31.1145,98100.139857106,0
+HERO.US,D,20210524,000000,31.303,31.4517,31.2033,31.3719,84497.505824892,0
+HERO.US,D,20210525,000000,31.6193,31.6392,31.3818,31.5305,92156.317013467,0
+HERO.US,D,20210526,000000,31.729,31.8777,31.6293,31.729,71300.815848611,0
+HERO.US,D,20210527,000000,31.729,31.9775,31.5305,31.9076,163921.21211614,0
+HERO.US,D,20210528,000000,31.9864,32.2608,31.9864,32.156,69118.741256603,0
+HERO.US,D,20210601,000000,32.2149,32.3346,31.9376,32.195,126797.87878396,0
+HERO.US,D,20210602,000000,31.9964,32.0663,31.754,31.8178,100985.85081273,0
+HERO.US,D,20210603,000000,31.749,31.749,31.3629,31.4018,323870.18647017,0
+HERO.US,D,20210604,000000,31.749,32.0263,31.5594,31.9775,147224.38227983,0
+HERO.US,D,20210607,000000,32.2847,32.2847,31.8777,32.0762,72784.265732015,0
+HERO.US,D,20210608,000000,32.2448,32.3945,32.1161,32.2149,88115.920743195,0
+HERO.US,D,20210609,000000,32.3646,32.4434,32.0962,32.0962,67521.025638937,0
+HERO.US,D,20210610,000000,32.195,32.588,32.195,32.5731,84719.020976401,0
+HERO.US,D,20210611,000000,32.4234,32.6698,32.4234,32.612,37145.384614236,0
+HERO.US,D,20210614,000000,32.612,32.7606,32.5631,32.6908,147464.94172038,0
+HERO.US,D,20210615,000000,32.5731,32.617,32.0972,32.1161,123721.7249379,0
+HERO.US,D,20210616,000000,31.7979,31.8667,31.331,31.6392,189310.2564044,0
+HERO.US,D,20210617,000000,31.313,31.9964,31.2332,31.8478,88917.785545035,0
+HERO.US,D,20210618,000000,31.9964,32.0663,31.749,31.759,55496.060604344,0
+HERO.US,D,20210621,000000,31.6792,31.6792,31.1045,31.4617,778561.60836753,0
+HERO.US,D,20210622,000000,31.4617,31.6193,31.2931,31.4517,96446.293703311,0
+HERO.US,D,20210623,000000,31.3619,31.6043,31.318,31.3818,497993.12352772,0
+HERO.US,D,20210624,000000,31.5495,31.8378,31.5215,31.729,347110.2330895,0
+HERO.US,D,20210625,000000,32.0263,32.0463,31.6203,31.6991,258662.54078454,0
+HERO.US,D,20210628,000000,31.7979,32.1381,31.749,32.0563,86667.552444872,0
+HERO.US,D,20210629,000000,32.2748,32.4534,32.0962,32.4534,273736.59672813,0
+HERO.US,D,20210630,000000,32.3446,32.4134,32.0862,32.0862,83222.540789967,0
+HERO.US,D,20210701,000000,32.1461,32.166,31.5993,31.7979,79252.307689856,0
+HERO.US,D,20210702,000000,32.1261,32.2069,31.9076,32.186,71226.64335444,0
+HERO.US,D,20210706,000000,32.186,32.186,31.7879,31.9475,137849.58041532,0
+HERO.US,D,20210707,000000,31.9575,32.0663,31.4607,31.5495,134515.82750167,0
+HERO.US,D,20210708,000000,30.8501,31.0835,30.7922,31.0037,86982.284379594,0
+HERO.US,D,20210709,000000,31.1324,31.5405,31.0835,31.4706,96861.258738263,0
+HERO.US,D,20210712,000000,31.4806,31.5894,31.322,31.4108,87206.806524109,0
+HERO.US,D,20210713,000000,31.4806,31.7749,31.4806,31.5794,93865.291372388,0
+HERO.US,D,20210714,000000,31.6692,31.7679,31.312,31.3809,80162.424239945,0
+HERO.US,D,20210715,000000,31.4208,31.4806,30.9419,31.0636,85364.522141882,0
+HERO.US,D,20210716,000000,31.1035,31.3409,30.8651,30.895,115188.88111532,0
+HERO.US,D,20210719,000000,30.6765,30.9339,30.3981,30.7553,132286.64335255,0
+HERO.US,D,20210720,000000,30.8351,31.0237,30.5468,30.9638,64475.94405395,0
+HERO.US,D,20210721,000000,31.0137,31.3609,31.0037,31.3609,62280.839158913,0
+HERO.US,D,20210722,000000,31.5495,31.6442,31.3809,31.5495,70989.090906895,0
+HERO.US,D,20210723,000000,31.4008,31.4008,31.0486,31.2921,75769.207456864,0
+HERO.US,D,20210726,000000,30.8651,30.9838,30.6665,30.7054,87841.282048565,0
+HERO.US,D,20210727,000000,30.4281,30.447,29.6928,30.0699,186000.55943481,0
+HERO.US,D,20210728,000000,30.2196,30.7354,30.1697,30.6366,122841.67831788,0
+HERO.US,D,20210729,000000,30.875,30.9938,30.7453,30.8152,202222.28437603,0
+HERO.US,D,20210730,000000,30.5169,30.5169,30.2196,30.2684,126453.07691917,0
+HERO.US,D,20210802,000000,30.5368,30.7354,30.3782,30.5268,249871.09556337,0
+HERO.US,D,20210803,000000,29.8225,29.8225,29.2658,29.5042,175983.26339782,0
+HERO.US,D,20210804,000000,29.604,29.7926,29.5042,29.594,173314.0559387,0
+HERO.US,D,20210805,000000,29.5342,29.594,29.2957,29.3157,156078.97435415,0
+HERO.US,D,20210806,000000,29.0772,29.167,28.8488,28.9485,138813.82283953,0
+HERO.US,D,20210809,000000,29.0672,29.3845,28.8986,29.2458,296443.40325423,0
+HERO.US,D,20210810,000000,29.0872,29.2458,28.8188,28.8587,103050.65267747,0
+HERO.US,D,20210811,000000,28.8088,28.9455,28.6003,28.7989,190550.13985425,0
+HERO.US,D,20210812,000000,28.8787,29.0373,28.74,29.0373,103242.0978989,0
+HERO.US,D,20210813,000000,28.9874,29.0164,28.8787,28.8887,68827.062934934,0
+HERO.US,D,20210816,000000,28.6402,28.6791,28.322,28.4916,120808.95104521,0
+HERO.US,D,20210817,000000,28.303,28.6303,28.1045,28.4816,127563.65966971,0
+HERO.US,D,20210818,000000,28.6602,28.7989,28.5115,28.5315,56750.979019224,0
+HERO.US,D,20210819,000000,28.4217,28.756,28.323,28.5804,160373.962699,0
+HERO.US,D,20210820,000000,28.5704,28.8587,28.5704,28.7739,82693.310020752,0
+HERO.US,D,20210823,000000,29.0672,29.4843,29.0672,29.4244,88122.937060211,0
+HERO.US,D,20210824,000000,29.6229,29.8963,29.613,29.8614,73794.615382333,0
+HERO.US,D,20210825,000000,29.8315,29.9213,29.7926,29.8813,90977.575754762,0
+HERO.US,D,20210826,000000,29.8614,29.8614,29.5441,29.604,64984.125872116,0
+HERO.US,D,20210827,000000,29.5342,29.7626,29.4942,29.7626,52955.151513514,0
+HERO.US,D,20210830,000000,29.7826,29.7826,29.4553,29.7028,144464.9650305,0
+HERO.US,D,20210831,000000,29.8225,30.2146,29.8125,30.1597,90936.480183668,0
+HERO.US,D,20210901,000000,30.3981,30.7144,30.3283,30.5169,85376.550113909,0
+HERO.US,D,20210902,000000,30.6366,30.7054,30.4819,30.5568,52540.186478561,0
+HERO.US,D,20210903,000000,30.7354,30.9538,30.4969,30.895,76107.995335641,0
+HERO.US,D,20210907,000000,31.1723,31.332,30.8351,30.9339,317413.17015335,0
+HERO.US,D,20210908,000000,30.8451,30.8451,30.3652,30.448,77461.142188746,0
+HERO.US,D,20210909,000000,29.8813,30.1397,29.7926,29.9811,72277.086244851,0
+HERO.US,D,20210910,000000,29.9811,30.4181,29.9013,30.0899,60381.421909554,0
+HERO.US,D,20210913,000000,30.0699,30.0699,29.7526,29.8714,57557.855476075,0
+HERO.US,D,20210914,000000,29.8614,29.9043,29.6988,29.7127,61983.14685123,0
+HERO.US,D,20210915,000000,29.613,29.7127,29.4075,29.7127,107013.86946056,0
+HERO.US,D,20210916,000000,29.3157,29.4144,29.2159,29.4144,109680.06992668,0
+HERO.US,D,20210917,000000,29.2758,29.3496,29.0333,29.2059,85885.734263078,0
+HERO.US,D,20210920,000000,28.4716,28.73,28.0845,28.332,92916.08391321,0
+HERO.US,D,20210921,000000,28.4716,28.4716,28.1733,28.2332,73083.962701702,0
+HERO.US,D,20210922,000000,28.2332,28.4916,28.1334,28.4118,109584.84848146,0
+HERO.US,D,20210923,000000,28.5115,28.73,28.4816,28.6502,142909.34731493,0
+HERO.US,D,20210924,000000,28.5604,28.6801,28.4617,28.6103,46361.818180384,0
+HERO.US,D,20210927,000000,28.3519,28.4517,28.1334,28.293,107279.48717617,0
+HERO.US,D,20210928,000000,27.9748,28.0247,27.6076,27.7064,144389.79020532,0
+HERO.US,D,20210929,000000,27.6675,27.9848,27.5179,27.5179,134348.43822428,0
+HERO.US,D,20210930,000000,27.7064,28.0347,27.7064,27.8261,110663.35663993,0
+HERO.US,D,20211001,000000,27.6675,27.7513,27.2684,27.7264,102934.3822812,0
+HERO.US,D,20211004,000000,27.2595,27.2595,26.7347,26.7935,131435.6643316,0
+HERO.US,D,20211005,000000,26.9222,27.3592,26.9222,27.2305,110257.412584,0
+HERO.US,D,20211006,000000,26.8424,27.2106,26.7267,27.1108,145922.35430784,0
+HERO.US,D,20211007,000000,27.449,28.0307,27.449,27.9249,305135.61770618,0
+HERO.US,D,20211008,000000,27.9449,28.0546,27.8162,27.905,65789.999997965,0
+HERO.US,D,20211011,000000,27.9149,28.1284,27.7064,27.7064,37038.13519699,0
+HERO.US,D,20211012,000000,27.7463,27.9149,27.5598,27.6376,87954.545451825,0
+HERO.US,D,20211013,000000,27.866,28.2432,27.866,28.2432,116187.20279361,0
+HERO.US,D,20211014,000000,28.3918,28.4816,28.3419,28.4317,184758.67132296,0
+HERO.US,D,20211015,000000,28.5215,28.6801,28.4417,28.5215,484452.63401765,0
+HERO.US,D,20211018,000000,28.4617,28.7889,28.4617,28.7101,69471.561769413,0
+HERO.US,D,20211019,000000,29.1072,29.3705,29.1072,29.2658,75258.018645691,0
+HERO.US,D,20211020,000000,29.2857,29.3456,29.0772,29.2458,181801.79486617,0
+HERO.US,D,20211021,000000,29.1959,29.5242,29.1939,29.4344,86590.372957695,0
+HERO.US,D,20211022,000000,29.7926,29.9113,29.5102,29.5342,301486.13052681,0
+HERO.US,D,20211025,000000,29.5342,29.584,29.2957,29.5242,130190.76922674,0
+HERO.US,D,20211026,000000,29.8714,30.041,29.5441,29.6229,86889.06759638,0
+HERO.US,D,20211027,000000,29.5541,29.7726,29.3755,29.4045,182943.44987779,0
+HERO.US,D,20211028,000000,29.4045,29.4843,29.2458,29.4045,87589.696966988,0
+HERO.US,D,20211029,000000,29.3157,29.3655,29.177,29.2957,148598.57808398,0
+HERO.US,D,20211101,000000,29.4942,30.1088,29.4942,30.031,341384.91840436,0
+HERO.US,D,20211102,000000,30.011,30.036,29.8145,29.9512,313139.23075955,0
+HERO.US,D,20211103,000000,29.7427,29.7926,29.5042,29.7926,85575.011652365,0
+HERO.US,D,20211104,000000,29.6529,30.0599,29.6529,29.9312,86864.009321323,0
+HERO.US,D,20211105,000000,30.2984,30.3183,29.9412,30.0899,103079.72027653,0
+HERO.US,D,20211108,000000,30.3582,30.468,30.2355,30.3483,69311.188809045,0
+HERO.US,D,20211109,000000,30.6954,30.8351,30.438,30.5667,264089.16083099,0
+HERO.US,D,20211110,000000,30.477,30.8351,30.2495,30.4081,234410.13985289,0
+HERO.US,D,20211111,000000,31.1524,31.322,31.0736,31.2422,101908.99766585,0
+HERO.US,D,20211112,000000,31.2522,31.4297,31.1135,31.3409,111601.53845809,0
+HERO.US,D,20211115,000000,31.6293,31.6293,31.0436,31.2422,100922.70395958,0
+HERO.US,D,20211116,000000,31.6293,31.8976,31.4108,31.4607,489807.08623194,0
+HERO.US,D,20211117,000000,31.2522,31.2621,30.8451,30.895,88458.717945982,0
+HERO.US,D,20211118,000000,31.1424,31.2422,30.9439,31.0736,117387.99533436,0
+HERO.US,D,20211119,000000,31.0436,31.1324,30.7852,30.895,87182.750580054,0
+HERO.US,D,20211122,000000,30.7653,30.8052,30.0609,30.0998,191878.22843229,0
+HERO.US,D,20211123,000000,29.8913,29.9911,29.4045,29.6629,151107.41258274,0
+HERO.US,D,20211124,000000,29.3356,29.7127,29.2658,29.6828,292453.12353408,0
+HERO.US,D,20211126,000000,29.5441,29.7826,29.3945,29.5541,59483.333331494,0
+HERO.US,D,20211129,000000,29.8514,29.8514,29.4843,29.6928,104549.1375259,0
+HERO.US,D,20211130,000000,29.5541,29.7926,29.0074,29.2957,102724.89510172,0
+HERO.US,D,20211201,000000,29.6429,29.6429,28.4417,28.4417,402854.87178241,0
+HERO.US,D,20211202,000000,28.4417,28.7201,28.2332,28.4118,128250.25640629,0
+HERO.US,D,20211203,000000,28.3719,28.4118,27.8361,28.1234,103754.28904108,0
+HERO.US,D,20211206,000000,27.9249,28.1234,27.4779,28.0247,102069.37062621,0
+HERO.US,D,20211207,000000,28.6502,28.9675,28.4317,28.9675,111088.34498491,0
+HERO.US,D,20211208,000000,28.9675,29.2359,28.7001,29.2259,168978.97435375,0
+HERO.US,D,20211209,000000,29.0573,29.2259,28.6203,28.6203,270688.50815014,0
+HERO.US,D,20211210,000000,28.6801,28.749,28.2831,28.3918,73122.05127979,0
+HERO.US,D,20211213,000000,28.0845,28.2132,27.7264,27.7463,86457.062934389,0
+HERO.US,D,20211214,000000,27.3492,27.6505,27.3193,27.449,137939.79020552,0
+HERO.US,D,20211215,000000,27.4091,27.866,27.1976,27.866,228292.91374585,0
+HERO.US,D,20211216,000000,27.9449,28.1205,27.3393,27.4979,142531.46852706,0
+HERO.US,D,20211217,000000,27.2106,27.5578,27.1427,27.2894,141351.72493735,0
+HERO.US,D,20211220,000000,27.022,27.3792,27.012,27.2305,146909.65034511,0
+HERO.US,D,20211221,000000,27.6865,28.1334,27.5677,28.0446,110703.44988003,0
+HERO.US,D,20211222,000000,28.0446,28.303,28.0446,28.303,124477.48251363,0
+HERO.US,D,20211223,000000,28.1234,28.303,27.9249,28.2631,105550.4661972,0
+HERO.US,D,20211227,000000,28.1534,28.3589,28.1035,28.313,92610.372957509,0
+HERO.US,D,20211228,000000,28.322,28.4916,28.2132,28.2232,405952.07457952,0
+HERO.US,D,20211229,000000,28.0746,28.1843,27.886,27.9947,108314.89510154,0
+HERO.US,D,20211230,000000,27.9249,28.5534,27.875,28.3938,90023.356640572,0
+HERO.US,D,20211231,000000,28.3539,28.3768,28.1344,28.1643,41416.317015036,0
+HERO.US,D,20220103,000000,28.3739,28.4836,28.1743,28.3838,91818.531465691,0
+HERO.US,D,20220104,000000,28.2541,28.2541,27.6356,27.7852,87880.372957655,0
+HERO.US,D,20220105,000000,27.456,27.7154,26.8474,26.8873,157347.92540306,0
+HERO.US,D,20220106,000000,26.3885,26.7974,26.2488,26.4783,799958.36827363,0
+HERO.US,D,20220107,000000,26.4883,26.7277,26.2795,26.4982,68393.053610938,0
+HERO.US,D,20220110,000000,26.5581,26.5681,26.0593,26.4883,171332.44754715,0
+HERO.US,D,20220111,000000,26.3885,26.9871,26.2887,26.9572,98507.086244039,0
+HERO.US,D,20220112,000000,27.3063,27.4261,27.0569,27.3363,138353.75290947,0
+HERO.US,D,20220113,000000,27.3363,27.3363,26.3985,26.5082,253661.91141407,0
+HERO.US,D,20220114,000000,26.3386,26.4683,26.1391,26.3486,159280.41957549,0
+HERO.US,D,20220118,000000,26.6379,26.9173,26.4583,26.4783,174116.92307154,0
+HERO.US,D,20220119,000000,26.8973,27.0769,26.7177,26.7477,163970.32633525,0
+HERO.US,D,20220120,000000,27.4959,27.7254,27.007,27.1567,88792.494169748,0
+HERO.US,D,20220121,000000,27.1367,27.2265,26.598,26.6379,81047.482514976,0
+HERO.US,D,20220124,000000,26.0992,26.0992,25.1372,26.0094,202302.47085621,0
+HERO.US,D,20220125,000000,25.72,26.0094,25.5405,25.7799,565963.19345569,0
+HERO.US,D,20220126,000000,26.2987,26.3187,25.6402,25.72,86798.857806173,0
+HERO.US,D,20220127,000000,25.7699,25.7699,25.2112,25.2412,191972.44754651,0
+HERO.US,D,20220128,000000,25.0616,25.4407,24.8022,25.4407,92541.21211835,0
+HERO.US,D,20220131,000000,25.7101,26.4883,25.4906,26.4284,96839.207456212,0
+HERO.US,D,20220201,000000,26.6678,26.6678,26.2738,26.6379,82493.846151295,0
+HERO.US,D,20220202,000000,26.7876,26.9361,26.5581,26.8374,63328.275056316,0
+HERO.US,D,20220203,000000,26.3586,26.5182,26.0792,26.0792,127469.4405555,0
+HERO.US,D,20220204,000000,26.3985,27.0968,26.3283,26.9372,153645.31468056,0
+HERO.US,D,20220207,000000,27.1168,27.2565,26.9372,27.047,253749.11421127,0
+HERO.US,D,20220208,000000,26.9073,27.1865,26.6279,27.0968,86151.351978687,0
+HERO.US,D,20220209,000000,27.5558,27.895,27.4424,27.895,49249.533798011,0
+HERO.US,D,20220210,000000,27.2465,27.7653,26.8873,27.1767,83074.195801626,0
+HERO.US,D,20220211,000000,27.0869,27.2265,26.5381,26.6678,57912.680650889,0
+HERO.US,D,20220214,000000,26.5439,26.7876,26.4384,26.618,141368.76456439,0
+HERO.US,D,20220215,000000,26.8873,27.2565,26.8332,27.2066,149395.43123081,0
+HERO.US,D,20220216,000000,26.6479,26.7776,26.4683,26.6778,68430.139858023,0
+HERO.US,D,20220217,000000,26.4284,26.5082,25.9595,25.9894,65830.093238057,0
+HERO.US,D,20220218,000000,26.159,26.2388,25.7101,25.8298,72108.694636464,0
+HERO.US,D,20220222,000000,25.5504,25.6502,25.1713,25.311,133162.68064856,0
+HERO.US,D,20220223,000000,25.4407,25.6602,25.0217,25.291,71733.822841604,0
+HERO.US,D,20220224,000000,24.2934,25.4407,24.1437,25.3409,126374.89510099,0
+HERO.US,D,20220225,000000,25.5804,25.8797,25.311,25.8198,55836.853145126,0
+HERO.US,D,20220228,000000,25.5405,25.9695,25.5205,25.7799,54206.060604384,0
+HERO.US,D,20220301,000000,25.7799,25.9994,25.331,25.4507,71762.890440671,0
+HERO.US,D,20220302,000000,25.6289,25.72,25.3709,25.6003,43916.130534772,0
+HERO.US,D,20220303,000000,25.5704,25.5704,24.7124,24.902,431613.7529004,0
+HERO.US,D,20220304,000000,24.463,24.5627,24.024,24.0938,166881.09556593,0
+HERO.US,D,20220307,000000,23.9242,24.0539,23.3605,23.3655,101549.16083602,0
+HERO.US,D,20220308,000000,23.4753,23.8245,23.146,23.4553,205983.03029666,0
+HERO.US,D,20220309,000000,24.014,24.4629,24.014,24.453,98066.060603027,0
+HERO.US,D,20220310,000000,24.0539,24.0539,23.6648,23.7546,45035.734264341,0
+HERO.US,D,20220311,000000,24.0539,24.1337,23.3356,23.3356,132070.13985605,0
+HERO.US,D,20220314,000000,23.2259,23.2658,22.6472,22.727,277891.25873266,0
+HERO.US,D,20220315,000000,22.5574,22.9764,22.3484,22.8867,2053075.5943421,0
+HERO.US,D,20220316,000000,23.6748,24.6426,23.6748,24.6426,90981.585078771,0
+HERO.US,D,20220317,000000,24.4031,24.6226,24.1936,24.6226,103513.72960053,0
+HERO.US,D,20220318,000000,24.473,25.3509,24.473,25.2611,114299.81351628,0
+HERO.US,D,20220321,000000,24.872,24.9818,24.6027,24.8421,35564.708623609,0
+HERO.US,D,20220322,000000,25.0217,25.5405,24.9419,25.4607,84433.356640745,0
+HERO.US,D,20220323,000000,25.2811,25.7786,25.1514,25.4207,35548.671327572,0
+HERO.US,D,20220324,000000,25.3409,25.3409,24.882,25.291,154210.62936586,0
+HERO.US,D,20220325,000000,25.301,25.301,24.8831,25.2013,53280.909089261,0
+HERO.US,D,20220328,000000,25.0117,25.2811,24.902,25.1913,35990.699299586,0
+HERO.US,D,20220329,000000,25.7001,25.9196,25.6203,25.8298,127561.65500771,0
+HERO.US,D,20220330,000000,25.5903,25.8797,25.3908,25.4307,68594.5221424,0
+HERO.US,D,20220331,000000,25.2811,25.4706,24.9419,25.0416,24855.804195035,0
+HERO.US,D,20220401,000000,25.4108,25.4706,25.1985,25.3808,46018.018646595,0
+HERO.US,D,20220404,000000,25.7101,26.2089,25.7101,26.1191,39964.941723706,0
+HERO.US,D,20220405,000000,26.1291,26.1291,25.5804,25.6303,81690.979018452,0
+HERO.US,D,20220406,000000,25.3609,25.3609,25.0017,25.1514,73796.620044337,0
+HERO.US,D,20220407,000000,25.1115,25.2062,24.6725,24.892,92252.540789687,0
+HERO.US,D,20220408,000000,24.7224,24.7902,24.5328,24.5627,73486.899764627,0
+HERO.US,D,20220411,000000,24.3433,24.6825,24.3433,24.443,296763.14684397,0
+HERO.US,D,20220412,000000,24.4231,24.7024,24.1537,24.2535,64473.939391945,0
+HERO.US,D,20220413,000000,24.2535,24.6126,24.2036,24.5029,74318.834496536,0
+HERO.US,D,20220414,000000,24.4231,24.4231,24.0639,24.1337,87391.235428532,0
+HERO.US,D,20220418,000000,23.7546,23.8045,23.4863,23.6748,61295.547783652,0
+HERO.US,D,20220419,000000,23.2558,23.7846,23.2558,23.7047,81781.188808659,0
+HERO.US,D,20220420,000000,23.595,23.595,23.0962,23.186,61970.1165482,0
+HERO.US,D,20220421,000000,23.146,23.2857,22.5474,22.5774,93309.999997114,0
+HERO.US,D,20220422,000000,22.5275,22.9266,22.5275,22.5275,79570.046617586,0
+HERO.US,D,20220425,000000,22.5125,22.7769,22.4477,22.727,147756.62004205,0
+HERO.US,D,20220426,000000,22.7071,22.7071,22.0686,22.0686,55923.053611324,0
+HERO.US,D,20220427,000000,22.0187,22.3679,21.889,21.9389,101399.81351668,0
+HERO.US,D,20220428,000000,21.899,22.1583,21.6695,22.0386,105356.01398276,0
+HERO.US,D,20220429,000000,22.3579,22.6273,22.0186,22.0586,52852.913751279,0
+HERO.US,D,20220502,000000,21.879,22.2781,21.7792,22.1184,123959.27738544,0
+HERO.US,D,20220503,000000,22.1484,22.4889,22.1484,22.4177,42722.354311033,0
+HERO.US,D,20220504,000000,22.3379,22.8966,22.1085,22.8966,127541.60838766,0
+HERO.US,D,20220505,000000,22.4078,22.6758,21.7393,21.7792,115134.75524119,0
+HERO.US,D,20220506,000000,21.8491,21.859,21.4061,21.4999,50511.468529906,0
+HERO.US,D,20220509,000000,21.1707,21.2505,20.4723,20.5222,160518.29836333,0
+HERO.US,D,20220510,000000,20.8215,20.8215,20.3276,20.5421,278764.28903567,0
+HERO.US,D,20220511,000000,20.5421,21.0709,20.4723,20.4922,109303.19346981,0
+HERO.US,D,20220512,000000,20.1331,20.9312,20.1331,20.6519,269064.73192641,0
+HERO.US,D,20220513,000000,20.9811,21.4999,20.9512,21.4899,63218.018646063,0
+HERO.US,D,20220516,000000,21.1707,21.5298,21.1707,21.2205,79456.783214326,0
+HERO.US,D,20220517,000000,22.0087,22.0835,21.7493,22.0785,111434.1491807,0
+HERO.US,D,20220518,000000,22.0386,22.2328,21.859,21.9189,207515.59439918,0
+HERO.US,D,20220519,000000,21.9089,22.6173,21.9089,22.3679,230070.04661293,0
+HERO.US,D,20220520,000000,22.5474,22.757,22.0985,22.4577,109311.21211783,0
+HERO.US,D,20220523,000000,22.5175,22.737,22.4277,22.5674,103875.57109236,0
+HERO.US,D,20220524,000000,22.298,22.3868,22.0986,22.2282,107493.98601066,0
+HERO.US,D,20220525,000000,22.2082,22.5674,22.2082,22.4876,77650.582748181,0
+HERO.US,D,20220526,000000,22.3379,22.9166,22.3379,22.9066,50428.275056715,0
+HERO.US,D,20220527,000000,22.9365,23.0962,22.8567,23.0463,25556.433565643,0
+HERO.US,D,20220531,000000,23.2458,23.3057,22.9964,23.0762,75847.389275043,0
+HERO.US,D,20220601,000000,23.1959,23.3157,22.8368,22.9166,96519.463866479,0
+HERO.US,D,20220602,000000,22.8467,23.5252,22.8467,23.5252,101861.88810874,0
+HERO.US,D,20220603,000000,23.0263,23.0263,22.7969,22.8767,70000.792538627,0
+HERO.US,D,20220606,000000,23.146,23.2757,22.8767,22.9565,45093.869462475,0
+HERO.US,D,20220607,000000,22.8368,23.3456,22.8268,23.166,36917.855476714,0
+HERO.US,D,20220608,000000,23.3955,23.605,23.3467,23.4054,72857.435895182,0
+HERO.US,D,20220609,000000,23.2957,23.3855,22.9365,22.9465,28573.449882566,0
+HERO.US,D,20220610,000000,22.7769,22.8767,22.5474,22.6173,36446.759905633,0
+HERO.US,D,20220613,000000,21.7792,21.9389,21.4999,21.5797,251706.36362858,0
+HERO.US,D,20220614,000000,21.5198,21.7892,21.3803,21.5099,33575.081584043,0
+HERO.US,D,20220615,000000,21.3901,21.9289,21.2804,21.7792,151332.93705826,0
+HERO.US,D,20220616,000000,21.0609,21.1406,20.7717,20.9013,438866.62003305,0
+HERO.US,D,20220617,000000,21.0609,21.2505,20.9013,21.011,107287.50582419,0
+HERO.US,D,20220621,000000,21.3802,21.6096,21.2106,21.47,491766.64334143,0
+HERO.US,D,20220622,000000,21.1307,21.5198,21.1307,21.3203,43116.270394937,0
+HERO.US,D,20220623,000000,21.5997,21.6595,20.9512,21.3901,114176.526803,0
+HERO.US,D,20220624,000000,21.9089,22.298,21.9089,22.2082,69211.958039817,0
+HERO.US,D,20220627,000000,22.2382,22.2382,21.8491,21.9389,130132.63402861,0
+HERO.US,D,20220628,000000,21.9189,22.0087,21.45,21.45,92344.755241899,0
+HERO.US,D,20220629,000000,21.38,22.249,21.1804,21.37,22564,0
+HERO.US,D,20220630,000000,20.84,21.03,20.645,20.91,98509,0
+HERO.US,D,20220701,000000,21.1,21.16,20.73,21.14,459421,0
+HERO.US,D,20220705,000000,20.81,21.43,20.75,21.26,126780,0
+HERO.US,D,20220706,000000,21.49,21.5,21.24,21.25,75050,0
+HERO.US,D,20220707,000000,21.44,21.71,21.4,21.71,31149,0
+HERO.US,D,20220708,000000,21.42,21.73,21.35,21.63,159987,0
+HERO.US,D,20220711,000000,21.29,21.29,20.92,20.92,95902,0
+HERO.US,D,20220712,000000,21.05,21.17,20.85,20.89,54701,0
+HERO.US,D,20220713,000000,20.6,20.99,20.6,20.91,15260,0
+HERO.US,D,20220714,000000,20.62,20.77,20.47,20.61,205645,0
+HERO.US,D,20220715,000000,20.8,20.8,20.5508,20.73,85089,0
+HERO.US,D,20220718,000000,21.04,21.29,20.9,20.92,88642,0
+HERO.US,D,20220719,000000,21.12,21.3,21.02,21.27,38391,0
+HERO.US,D,20220720,000000,21.37,21.6,21.3502,21.44,1659923,0
+HERO.US,D,20220721,000000,21.82,22.14,21.77,22.05,43837,0
+HERO.US,D,20220722,000000,22.14,22.25,21.74,21.82,99576,0
+HERO.US,D,20220725,000000,21.82,21.9,21.71,21.9,85300,0
+HERO.US,D,20220726,000000,21.72,21.72,21.45,21.48,73426,0
+HERO.US,D,20220727,000000,21.48,22.01,21.42,22.01,51423,0
+HERO.US,D,20220728,000000,21.8,21.96,21.575,21.96,25644,0
+HERO.US,D,20220729,000000,21.77,21.92,21.6,21.88,55616,0
+HERO.US,D,20220801,000000,21.79,22.06,21.79,21.82,25767,0
+HERO.US,D,20220802,000000,21.62,21.9546,21.62,21.72,39725,0
+HERO.US,D,20220803,000000,22,22.4,21.9412,22.38,62308,0
+HERO.US,D,20220804,000000,22.52,22.66,22.4,22.61,64965,0
+HERO.US,D,20220805,000000,22.35,22.73,22.32,22.7,25671,0
+HERO.US,D,20220808,000000,22.5,22.93,22.37,22.63,25262,0
+HERO.US,D,20220809,000000,22.51,22.57,22.17,22.17,46124,0
+HERO.US,D,20220810,000000,22.38,22.74,22.32,22.73,40034,0
+HERO.US,D,20220811,000000,22.96,23.4,22.62,22.68,135515,0
+HERO.US,D,20220812,000000,22.61,22.94,22.52,22.94,71830,0
+HERO.US,D,20220815,000000,22.7,22.9,22.4,22.62,24795,0
+HERO.US,D,20220816,000000,22.61,22.8291,22.36,22.71,46857,0
+HERO.US,D,20220817,000000,22.53,22.64,22.315,22.34,52699,0
+HERO.US,D,20220818,000000,22.47,22.47,22.05,22.05,85201,0
+HERO.US,D,20220819,000000,21.77,21.77,21.37,21.45,86479,0
+HERO.US,D,20220822,000000,21.2,21.3501,20.97,20.97,30098,0
+HERO.US,D,20220823,000000,20.92,21.2,20.83,20.99,177623,0
+HERO.US,D,20220824,000000,20.69,21.0468,20.6,20.82,31296,0
+HERO.US,D,20220825,000000,21.12,21.42,20.9501,21.37,84568,0
+HERO.US,D,20220826,000000,21.7,21.7,20.82,20.88,16484,0
+HERO.US,D,20220829,000000,20.63,20.93,20.62,20.72,1004903,0
+HERO.US,D,20220830,000000,20.91,20.91,20.47,20.56,33442,0
+HERO.US,D,20220831,000000,20.83,21.01,20.71,20.75,323100,0
+HERO.US,D,20220901,000000,20.5,20.5345,20.18,20.43,103559,0
+HERO.US,D,20220902,000000,20.47,20.4815,20,20.13,41247,0
+HERO.US,D,20220906,000000,20.03,20.1699,19.7877,19.85,122246,0
+HERO.US,D,20220907,000000,19.64,19.94,19.52,19.89,21166,0
+HERO.US,D,20220908,000000,19.64,19.87,19.59,19.84,66598,0
+HERO.US,D,20220909,000000,20.19,20.61,20.19,20.61,16424,0
+HERO.US,D,20220912,000000,20.63,20.75,20.5301,20.74,23585,0
+HERO.US,D,20220913,000000,20.24,20.32,19.92,19.92,33598,0
+HERO.US,D,20220914,000000,19.97,20.08,19.8291,19.97,30516,0
+HERO.US,D,20220915,000000,19.84,20.0791,19.63,19.72,167642,0
+HERO.US,D,20220916,000000,19.4,19.45,19.19,19.2,96746,0
+HERO.US,D,20220919,000000,18.94,19.14,18.8883,19.14,51458,0
+HERO.US,D,20220920,000000,18.95,19.01,18.78,18.84,37602,0
+HERO.US,D,20220921,000000,18.81,18.96,18.52,18.56,34035,0
+HERO.US,D,20220922,000000,18.49,18.4959,18.28,18.4,23433,0
+HERO.US,D,20220923,000000,17.97,18,17.73,17.87,88525,0
+HERO.US,D,20220926,000000,17.89,18.12,17.78,17.79,53833,0
+HERO.US,D,20220927,000000,18.14,18.29,17.8501,17.98,36078,0
+HERO.US,D,20220928,000000,17.81,18.3199,17.81,18.24,57788,0
+HERO.US,D,20220929,000000,17.95,18.08,17.63,17.77,98083,0
+HERO.US,D,20220930,000000,17.74,18.0899,17.71,17.81,19421,0
+HERO.US,D,20221003,000000,17.86,18.2125,17.72,18.16,22537,0
+HERO.US,D,20221004,000000,18.6,18.91,18.6,18.91,89219,0
+HERO.US,D,20221005,000000,18.39,18.52,18.181,18.4,34820,0
+HERO.US,D,20221006,000000,18.48,18.66,18.33,18.44,30064,0
+HERO.US,D,20221007,000000,18.31,18.31,17.88,17.96,15304,0
+HERO.US,D,20221010,000000,17.91,17.931,17.625,17.7,14723,0
+HERO.US,D,20221011,000000,17.49,17.56,17.3,17.32,37437,0
+HERO.US,D,20221012,000000,17.22,17.34,17.11,17.25,29616,0
+HERO.US,D,20221013,000000,16.67,17.31,16.57,17.3,26517,0
+HERO.US,D,20221014,000000,17.54,17.57,17.01,17.01,15161,0
+HERO.US,D,20221017,000000,17.54,17.75,17.54,17.58,28519,0
+HERO.US,D,20221018,000000,18.08,18.27,17.753,17.92,31187,0
+HERO.US,D,20221019,000000,17.59,17.62,17.32,17.39,24921,0
+HERO.US,D,20221020,000000,17.35,17.74,17.285,17.42,64223,0
+HERO.US,D,20221021,000000,17.24,17.54,17.0686,17.54,16009,0
+HERO.US,D,20221024,000000,17.23,17.24,16.895,17.14,28640,0
+HERO.US,D,20221025,000000,17.32,17.65,17.23,17.57,15853,0
+HERO.US,D,20221026,000000,17.56,17.94,17.5,17.65,30161,0
+HERO.US,D,20221027,000000,17.7,17.75,17.51,17.57,16638,0
+HERO.US,D,20221028,000000,17.45,17.59,17.34,17.56,39482,0
+HERO.US,D,20221031,000000,17.48,17.6,17.4,17.5,25877,0
+HERO.US,D,20221101,000000,17.93,18.02,17.63,17.66,20384,0
+HERO.US,D,20221102,000000,17.82,18.11,17.5,17.54,44346,0
+HERO.US,D,20221103,000000,17.25,17.51,17.19,17.27,32430,0
+HERO.US,D,20221104,000000,17.79,17.91,17.53,17.79,15330,0
+HERO.US,D,20221107,000000,17.82,17.89,17.64,17.77,57150,0
+HERO.US,D,20221108,000000,17.73,17.9401,17.54,17.65,56453,0
+HERO.US,D,20221109,000000,17.19,17.27,16.82,16.82,26680,0
+HERO.US,D,20221110,000000,17.53,18.09,17.53,17.94,52826,0
+HERO.US,D,20221111,000000,18.47,19.0861,18.46,19.05,43743,0
+HERO.US,D,20221114,000000,18.84,18.87,18.61,18.66,21579,0
+HERO.US,D,20221115,000000,19.19,19.4,19.0806,19.23,39274,0
+HERO.US,D,20221116,000000,19.19,19.19,18.8601,18.88,22013,0
+HERO.US,D,20221117,000000,18.75,18.925,18.65,18.81,29870,0
+HERO.US,D,20221118,000000,18.84,18.84,18.5514,18.72,31529,0
+HERO.US,D,20221121,000000,18.47,18.47,18.09,18.24,21043,0
+HERO.US,D,20221122,000000,18.07,18.205,17.96,18.16,15997,0
+HERO.US,D,20221123,000000,18.36,18.71,18.33,18.38,13448,0
+HERO.US,D,20221125,000000,18.64,18.64,18.48,18.56,9417,0
+HERO.US,D,20221128,000000,18.45,18.665,18.3,18.43,33961,0
+HERO.US,D,20221129,000000,18.44,18.625,18.44,18.47,19014,0
+HERO.US,D,20221130,000000,18.63,19.23,18.35,19.23,54024,0
+HERO.US,D,20221201,000000,19.24,19.42,18.78,19.31,91066,0
+HERO.US,D,20221202,000000,18.97,19.61,18.97,19.39,71297,0
+HERO.US,D,20221205,000000,19.41,19.47,18.79,18.79,85245,0
+HERO.US,D,20221206,000000,18.96,18.96,18.5501,18.61,55795,0
+HERO.US,D,20221207,000000,18.64,18.7301,18.492,18.73,23142,0
+HERO.US,D,20221208,000000,18.76,18.93,18.61,18.88,26441,0
+HERO.US,D,20221209,000000,19,19.1499,18.88,18.88,24393,0
+HERO.US,D,20221212,000000,19.09,19.09,18.83,18.98,19558,0
+HERO.US,D,20221213,000000,19.57,19.67,18.9492,19.05,40478,0
+HERO.US,D,20221214,000000,19.16,19.4,19.03,19.11,25219,0
+HERO.US,D,20221215,000000,19,19,18.3,18.39,19237,0
+HERO.US,D,20221216,000000,18.38,18.53,18.1416,18.5,49816,0
+HERO.US,D,20221219,000000,18.47,18.5,18.02,18.02,28499,0
+HERO.US,D,20221220,000000,18.11,18.4,18.08,18.4,81387,0
+HERO.US,D,20221221,000000,18.35,18.75,18.33,18.75,61821,0
+HERO.US,D,20221222,000000,18.5,18.52,18.1612,18.49,122689,0
+HERO.US,D,20221223,000000,18.31,18.3829,18.09,18.35,75077,0
+HERO.US,D,20221227,000000,18.35,18.4788,18.11,18.21,354381,0
+HERO.US,D,20221228,000000,18.29,18.5,18.01,18.01,51185,0
+HERO.US,D,20221229,000000,18.15,18.89,18.15,18.79,107609,0
+HERO.US,D,20221230,000000,18.56,18.7833,18.55,18.75,59900,0
+HERO.US,D,20230103,000000,18.93,19.12,18.67,18.95,92222,0
+HERO.US,D,20230104,000000,19.16,19.38,19.05,19.05,13253,0
+HERO.US,D,20230105,000000,18.88,19.05,18.845,19.04,16619,0
+HERO.US,D,20230106,000000,19.04,19.27,18.8496,19.27,16738,0
+HERO.US,D,20230109,000000,19.24,19.4599,19.21,19.26,25481,0
+HERO.US,D,20230110,000000,19.19,19.6205,19.09,19.56,18402,0
+HERO.US,D,20230111,000000,19.51,19.6,19.39,19.59,14319,0
+HERO.US,D,20230112,000000,19.43,19.46,19.06,19.46,35963,0
+HERO.US,D,20230113,000000,19.27,19.57,19.27,19.49,17198,0
+HERO.US,D,20230117,000000,19.6,19.64,19.45,19.58,19272,0
+HERO.US,D,20230118,000000,19.96,20.12,19.55,19.56,42217,0
+HERO.US,D,20230119,000000,19.4782,19.5312,19.2995,19.37,14673,0
+HERO.US,D,20230120,000000,19.43,19.76,19.38,19.67,49881,0
+HERO.US,D,20230123,000000,19.79,20.19,19.79,20.19,182726,0
+HERO.US,D,20230124,000000,20.05,20.12,20.02,20.12,18594,0
+HERO.US,D,20230125,000000,19.99,20.28,19.86,20.28,18016,0
+HERO.US,D,20230126,000000,20.54,20.625,20.115,20.58,30567,0
+HERO.US,D,20230127,000000,20.45,20.7135,20.23,20.55,170943,0
+HERO.US,D,20230130,000000,20.31,20.31,20.04,20.04,139781,0
+HERO.US,D,20230131,000000,20.17,20.411,20.04,20.37,101409,0
+HERO.US,D,20230201,000000,20.23,20.74,20.0456,20.58,73503,0
+HERO.US,D,20230202,000000,20.88,21.09,20.71,20.98,39742,0
+HERO.US,D,20230203,000000,20.74,20.74,20.26,20.27,74583,0
+HERO.US,D,20230206,000000,20.07,20.07,19.69,19.76,32937,0
+HERO.US,D,20230207,000000,19.88,20.22,19.8,20.09,24311,0
+HERO.US,D,20230208,000000,20.07,20.15,19.81,19.81,41266,0
+HERO.US,D,20230209,000000,20.05,20.48,19.965,20.01,241569,0
+HERO.US,D,20230210,000000,19.92,19.92,19.58,19.71,49759,0
+HERO.US,D,20230213,000000,19.54,19.915,19.5,19.81,24932,0
+HERO.US,D,20230214,000000,19.79,19.96,19.6,19.89,33817,0
+HERO.US,D,20230215,000000,19.88,20.4,19.712,20.29,30012,0
+HERO.US,D,20230216,000000,20.26,20.61,20.26,20.45,14200,0
+HERO.US,D,20230217,000000,20.23,20.27,20.03,20.27,25288,0
+HERO.US,D,20230221,000000,20.01,20.0337,19.705,19.72,17995,0
+HERO.US,D,20230222,000000,19.67,19.77,19.6,19.68,15430,0
+HERO.US,D,20230223,000000,19.83,19.83,19.3503,19.65,120176,0
+HERO.US,D,20230224,000000,19.06,19.12,18.86,18.88,46031,0
+HERO.US,D,20230227,000000,19.04,19.04,18.8901,18.95,19582,0
+HERO.US,D,20230228,000000,18.9,18.9686,18.86,18.87,6667,0
+HERO.US,D,20230301,000000,19.13,19.13,18.91,19.05,22489,0
+HERO.US,D,20230302,000000,18.93,19.4158,18.8605,19.41,17556,0
+HERO.US,D,20230303,000000,19.48,19.858,19.2785,19.76,51087,0
+HERO.US,D,20230306,000000,19.82,19.94,19.68,19.68,12388,0
+HERO.US,D,20230307,000000,19.52,19.6111,19.22,19.24,77155,0
+HERO.US,D,20230308,000000,19.32,19.42,19.2,19.39,85759,0
+HERO.US,D,20230309,000000,19.38,19.4074,18.98,19.1,33070,0
+HERO.US,D,20230310,000000,19.04,19.05,18.78,18.82,15644,0
+HERO.US,D,20230313,000000,18.87,19.22,18.8,19.09,28146,0
+HERO.US,D,20230314,000000,19.23,19.4,19.13,19.32,17214,0
+HERO.US,D,20230315,000000,18.85,19.0515,18.73,18.99,21518,0
+HERO.US,D,20230316,000000,19.07,19.6,19.07,19.6,10853,0
+HERO.US,D,20230317,000000,19.79,19.79,19.5,19.61,9141,0
+HERO.US,D,20230320,000000,19.59,19.7199,19.5,19.63,10387,0
+HERO.US,D,20230321,000000,19.72,19.81,19.5785,19.77,55070,0
+HERO.US,D,20230322,000000,19.8,19.99,19.66,19.66,7202,0
+HERO.US,D,20230323,000000,19.79,20.11,19.6842,19.72,25351,0
+HERO.US,D,20230324,000000,19.9,20,19.7695,19.94,150935,0
+HERO.US,D,20230327,000000,19.94,19.98,19.8045,19.86,9533,0
+HERO.US,D,20230328,000000,19.77,19.8,19.6528,19.77,27175,0
+HERO.US,D,20230329,000000,19.86,20.05,19.722,20.05,242429,0
+HERO.US,D,20230330,000000,20.13,20.24,19.9652,20.15,17042,0
+HERO.US,D,20230331,000000,20.07,20.34,20.07,20.34,208223,0
+HERO.US,D,20230403,000000,20.24,20.41,20.13,20.35,11483,0
+HERO.US,D,20230404,000000,20.43,20.55,20.302,20.48,17968,0
+HERO.US,D,20230405,000000,20.38,20.38,20.0588,20.28,11244,0
+HERO.US,D,20230406,000000,20.12,20.3073,20.02,20.22,13662,0
+HERO.US,D,20230410,000000,20.02,20.28,19.986,20.2,18670,0
+HERO.US,D,20230411,000000,20.2,20.26,20.14,20.24,13901,0
+HERO.US,D,20230412,000000,20.38,20.38,20.03,20.13,13897,0
+HERO.US,D,20230413,000000,20.32,20.5399,20.32,20.5,11324,0
+HERO.US,D,20230414,000000,20.44,20.55,20.31,20.42,8776,0
+HERO.US,D,20230417,000000,20.09,20.32,20.09,20.25,12374,0
+HERO.US,D,20230418,000000,20.53,20.55,20.3419,20.46,18802,0
+HERO.US,D,20230419,000000,20.22,20.388,20.22,20.29,14111,0
+HERO.US,D,20230420,000000,20.16,20.34,20.13,20.14,28757,0
+HERO.US,D,20230421,000000,20,20.19,20,20.15,13458,0
+HERO.US,D,20230424,000000,20.17,20.17,20.0301,20.12,9264,0
+HERO.US,D,20230425,000000,20.03,20.0998,19.81,19.82,12263,0
+HERO.US,D,20230426,000000,19.96,19.96,19.66,19.77,13759,0
+HERO.US,D,20230427,000000,19.78,20.0686,19.671,20.06,33884,0
+HERO.US,D,20230428,000000,20.01,20.13,20.01,20.13,8499,0
+HERO.US,D,20230501,000000,19.96,20.14,19.91,20.03,31236,0
+HERO.US,D,20230502,000000,19.91,19.91,19.62,19.72,16356,0
+HERO.US,D,20230503,000000,19.81,19.98,19.73,19.82,18468,0
+HERO.US,D,20230504,000000,19.72,19.98,19.7101,19.89,45077,0
+HERO.US,D,20230505,000000,19.94,20.2,19.8516,20.2,11145,0
+HERO.US,D,20230508,000000,20.12,20.3,20.12,20.2,12115,0
+HERO.US,D,20230509,000000,20.04,20.24,20.04,20.23,14020,0
+HERO.US,D,20230510,000000,20.23,20.3,20.1,20.25,26726,0
+HERO.US,D,20230511,000000,20.33,20.5,20.33,20.42,20598,0
+HERO.US,D,20230512,000000,20.43,20.43,20.12,20.2,5699,0
+HERO.US,D,20230515,000000,20.24,20.47,20.151,20.47,10908,0
+HERO.US,D,20230516,000000,20.16,20.16,19.93,20.07,30461,0
+HERO.US,D,20230517,000000,20.13,20.35,20.07,20.35,48319,0
+HERO.US,D,20230518,000000,20.4,20.53,20.35,20.46,22215,0
+HERO.US,D,20230519,000000,20.49,20.52,20.3,20.36,40370,0
+HERO.US,D,20230522,000000,20.48,20.6,20.42,20.55,83826,0
+HERO.US,D,20230523,000000,20.25,20.39,20.1,20.17,9560,0
+HERO.US,D,20230524,000000,19.68,19.7882,19.53,19.68,12850,0
+HERO.US,D,20230525,000000,19.59,19.74,19.3569,19.4,149923,0
+HERO.US,D,20230526,000000,19.48,19.72,19.3645,19.59,38426,0
+HERO.US,D,20230530,000000,19.72,19.72,19.4872,19.51,34063,0
+HERO.US,D,20230531,000000,19.44,19.7,19.332,19.59,26436,0
+HERO.US,D,20230601,000000,19.75,19.99,19.632,19.99,14595,0
+HERO.US,D,20230602,000000,20.12,20.305,19.97,20.07,12833,0
+HERO.US,D,20230605,000000,19.83,20.25,19.83,20.2,16127,0
+HERO.US,D,20230606,000000,20.22,20.42,20.17,20.38,15608,0
+HERO.US,D,20230607,000000,20.2,20.33,19.8801,19.92,16321,0
+HERO.US,D,20230608,000000,19.71,19.98,19.6501,19.98,11618,0
+HERO.US,D,20230609,000000,20.05,20.2899,20,20.17,11747,0
+HERO.US,D,20230612,000000,20.04,20.32,20.04,20.23,11215,0
+HERO.US,D,20230613,000000,20.36,20.58,20.341,20.57,35904,0
+HERO.US,D,20230614,000000,20.63,20.74,20.455,20.74,17879,0
+HERO.US,D,20230615,000000,20.6,20.9,20.5,20.9,11068,0
+HERO.US,D,20230616,000000,20.92,20.99,20.82,20.82,11855,0
+HERO.US,D,20230620,000000,20.76,20.76,20.4572,20.58,27045,0
+HERO.US,D,20230621,000000,20.43,20.568,20.08,20.32,60455,0
+HERO.US,D,20230622,000000,20.24,20.36,20.129,20.35,46524,0
+HERO.US,D,20230623,000000,19.99,20.039,19.85,19.9,12578,0
+HERO.US,D,20230626,000000,20.17,20.17,19.88,20.13,10897,0
+HERO.US,D,20230627,000000,20.26,20.645,20.26,20.61,21622,0
+HERO.US,D,20230628,000000,20.58,20.7546,20.56,20.56,17691,0
+HERO.US,D,20230629,000000,20.33,20.4399,20.29,20.3,9627,0
+HERO.US,D,20230630,000000,20.33,20.5,20.33,20.49,11002,0
+HERO.US,D,20230703,000000,20.39,20.5699,20.39,20.5,10928,0
+HERO.US,D,20230705,000000,20.31,20.31,20.06,20.11,20991,0
+HERO.US,D,20230706,000000,19.58,19.8,19.58,19.68,41799,0
+HERO.US,D,20230707,000000,19.73,20.05,19.6985,19.9,10853,0
+HERO.US,D,20230710,000000,19.8,20.0027,19.77,19.96,39860,0
+HERO.US,D,20230711,000000,20.08,20.72,20.08,20.7,24218,0
+HERO.US,D,20230712,000000,20.87,20.9748,20.76,20.91,24365,0
+HERO.US,D,20230713,000000,21.14,21.441,21.01,21.38,25893,0
+HERO.US,D,20230714,000000,21.34,21.448,21.1,21.12,39266,0
+HERO.US,D,20230717,000000,21.14,21.48,21.02,21.37,11628,0
+HERO.US,D,20230718,000000,21.42,21.4679,21.31,21.4,11114,0
+HERO.US,D,20230719,000000,21.44,21.565,21.36,21.48,17827,0
+HERO.US,D,20230720,000000,21.28,21.28,20.92,21.04,19435,0
+HERO.US,D,20230721,000000,21.03,21.08,20.955,20.98,21726,0
+HERO.US,D,20230724,000000,20.94,21.09,20.87,21.06,10248,0
+HERO.US,D,20230725,000000,20.85,21,20.85,20.92,11661,0
+HERO.US,D,20230726,000000,20.82,21.05,20.76,21.03,17620,0
+HERO.US,D,20230727,000000,21.3,21.41,21.03,21.03,15707,0
+HERO.US,D,20230728,000000,21.26,21.3832,21.1881,21.29,11233,0
+HERO.US,D,20230731,000000,21.39,21.5,21.351,21.44,16409,0
+HERO.US,D,20230801,000000,21.2,21.2531,21.14,21.15,35409,0
+HERO.US,D,20230802,000000,20.75,20.778,20.4452,20.52,22675,0
+HERO.US,D,20230803,000000,20.44,20.6705,20.44,20.54,22482,0
+HERO.US,D,20230804,000000,20.58,20.73,20.44,20.5,32573,0
+HERO.US,D,20230807,000000,20.45,20.59,20.33,20.39,195902,0
+HERO.US,D,20230808,000000,20.03,20.1,19.92,20.1,11460,0
+HERO.US,D,20230809,000000,20.06,20.06,19.68,19.7,6745,0
+HERO.US,D,20230810,000000,19.83,20.19,19.83,19.97,24616,0
+HERO.US,D,20230811,000000,19.84,19.8799,19.7303,19.84,13453,0
+HERO.US,D,20230814,000000,19.74,19.88,19.7,19.87,11096,0
+HERO.US,D,20230815,000000,19.84,19.84,19.6,19.6,10606,0
+HERO.US,D,20230816,000000,19.49,19.51,19.27,19.34,10310,0
+HERO.US,D,20230817,000000,19.43,19.5132,19.16,19.17,7869,0
+HERO.US,D,20230818,000000,19.04,19.11,18.9601,19.09,11792,0
+HERO.US,D,20230821,000000,19.05,19.2199,19.05,19.18,21252,0
+HERO.US,D,20230822,000000,19.24,19.4692,19.24,19.28,26311,0
+HERO.US,D,20230823,000000,19.23,19.46,19.23,19.46,19973,0
+HERO.US,D,20230824,000000,19.33,19.36,19.07,19.07,22211,0
+HERO.US,D,20230825,000000,19.13,19.28,18.9702,19.22,12669,0
+HERO.US,D,20230828,000000,19.24,19.43,19.24,19.34,13026,0
+HERO.US,D,20230829,000000,19.34,19.766,19.34,19.76,9276,0
+HERO.US,D,20230830,000000,19.7,19.7794,19.64,19.71,12430,0
+HERO.US,D,20230831,000000,19.74,19.82,19.6675,19.82,313593,0
+HERO.US,D,20230901,000000,19.92,20.11,19.82,19.91,13799,0
+HERO.US,D,20230905,000000,19.79,19.79,19.6336,19.69,14092,0
+HERO.US,D,20230906,000000,19.73,19.73,19.57,19.63,7815,0
+HERO.US,D,20230907,000000,19.33,19.58,19.33,19.5,17451,0
+HERO.US,D,20230908,000000,19.47,19.54,19.37,19.39,9610,0
+HERO.US,D,20230911,000000,19.44,19.64,19.44,19.64,24289,0
+HERO.US,D,20230912,000000,19.53,19.605,19.34,19.51,6354,0
+HERO.US,D,20230913,000000,19.39,19.39,19.21,19.28,12743,0
+HERO.US,D,20230914,000000,19.34,19.5,19.28,19.46,9369,0
+HERO.US,D,20230915,000000,19.31,19.39,19.26,19.29,19025,0
+HERO.US,D,20230918,000000,19.23,19.2834,19.1101,19.22,26380,0
+HERO.US,D,20230919,000000,19.04,19.23,19.02,19.08,202953,0
+HERO.US,D,20230920,000000,18.97,19.0354,18.75,18.75,13402,0
+HERO.US,D,20230921,000000,18.51,18.51,18.29,18.29,22645,0
+HERO.US,D,20230922,000000,18.41,18.66,18.41,18.53,7623,0
+HERO.US,D,20230925,000000,18.57,18.64,18.4978,18.61,10387,0
+HERO.US,D,20230926,000000,18.43,18.4699,18.33,18.37,10776,0
+HERO.US,D,20230927,000000,18.4,18.5546,18.271,18.38,10645,0
+HERO.US,D,20230928,000000,18.33,18.4853,18.25,18.4,10045,0
+HERO.US,D,20230929,000000,18.68,18.77,18.56,18.65,8541,0
+HERO.US,D,20231002,000000,18.47,18.49,18.35,18.38,30033,0
+HERO.US,D,20231003,000000,18.21,18.2625,18.07,18.16,72563,0
+HERO.US,D,20231004,000000,18.08,18.1825,18,18.18,20434,0
+HERO.US,D,20231005,000000,18.28,18.34,18.06,18.23,13481,0
+HERO.US,D,20231006,000000,18.17,18.52,18.17,18.52,24323,0
+HERO.US,D,20231009,000000,18.26,18.515,18.24,18.5,8401,0
+HERO.US,D,20231010,000000,18.56,18.88,18.56,18.79,39300,0
+HERO.US,D,20231011,000000,18.81,18.9279,18.7485,18.79,12945,0
+HERO.US,D,20231012,000000,18.79,18.79,18.55,18.6,11043,0
+HERO.US,D,20231013,000000,18.52,18.52,18.32,18.35,9123,0
+HERO.US,D,20231016,000000,18.33,18.5,18.26,18.5,11710,0
+HERO.US,D,20231017,000000,18.26,18.5425,18.21,18.44,17010,0
+HERO.US,D,20231018,000000,18.24,18.4,18.13,18.17,30431,0
+HERO.US,D,20231019,000000,18.13,18.2987,18.0501,18.11,8728,0
+HERO.US,D,20231020,000000,18.06,18.11,17.95,17.98,10785,0
+HERO.US,D,20231023,000000,17.83,18.05,17.75,17.92,9293,0
+HERO.US,D,20231024,000000,18.14,18.455,18.05,18.42,25580,0
+HERO.US,D,20231025,000000,18.22,18.22,17.92,17.93,17512,0
+HERO.US,D,20231026,000000,17.89,18.079,17.75,17.88,57314,0
+HERO.US,D,20231027,000000,17.97,17.99,17.82,17.82,11793,0
+HERO.US,D,20231030,000000,17.98,18.0408,17.825,17.92,34350,0
+HERO.US,D,20231031,000000,18.04,18.22,17.96,18.12,17752,0
+HERO.US,D,20231101,000000,18.06,18.16,17.93,18.16,9024,0
+HERO.US,D,20231102,000000,18.47,18.6199,18.47,18.56,7383,0
+HERO.US,D,20231103,000000,18.93,19.225,18.93,19.21,8585,0
+HERO.US,D,20231106,000000,19.32,19.35,19,19.03,13656,0
+HERO.US,D,20231107,000000,19.02,19.2499,19,19.17,43202,0
+HERO.US,D,20231108,000000,19.73,19.75,19.35,19.51,106315,0
+HERO.US,D,20231109,000000,19.99,20.13,19.5501,19.56,75546,0
+HERO.US,D,20231110,000000,19.47,19.8599,19.47,19.78,48026,0
+HERO.US,D,20231113,000000,19.65,19.8,19.55,19.73,54624,0
+HERO.US,D,20231114,000000,19.96,20.2,19.85,20.08,34179,0
+HERO.US,D,20231115,000000,20.11,20.33,20.06,20.06,38606,0
+HERO.US,D,20231116,000000,19.99,20.05,19.77,19.84,10809,0
+HERO.US,D,20231117,000000,19.83,19.8952,19.7605,19.85,12017,0
+HERO.US,D,20231120,000000,19.9,20.2,19.34,20.1,14616,0
+HERO.US,D,20231121,000000,20.02,20.18,19.81,19.94,22245,0
+HERO.US,D,20231122,000000,20.04,20.16,19.97,20.03,16807,0
+HERO.US,D,20231124,000000,19.9,20.03,19.851,19.98,10157,0
+HERO.US,D,20231127,000000,19.97,20.0681,19.911,19.99,34899,0
+HERO.US,D,20231128,000000,19.93,20.03,19.852,19.96,14767,0
+HERO.US,D,20231129,000000,20.04,20.1234,19.94,19.94,11939,0
+HERO.US,D,20231130,000000,19.86,19.86,19.75,19.8,13810,0
+HERO.US,D,20231201,000000,19.76,20.2,19.76,20.13,76252,0
+HERO.US,D,20231204,000000,19.85,20.01,19.77,19.86,38157,0
+HERO.US,D,20231205,000000,19.68,19.7999,19.659,19.78,12077,0
+HERO.US,D,20231206,000000,19.9,20.0299,19.78,19.78,23904,0
+HERO.US,D,20231207,000000,19.94,20.03,19.84,19.98,32363,0
+HERO.US,D,20231208,000000,19.89,20.0731,19.84,19.95,24259,0
+HERO.US,D,20231211,000000,19.85,19.98,19.812,19.91,22351,0
+HERO.US,D,20231212,000000,19.86,20.05,19.74,19.99,17033,0
+HERO.US,D,20231213,000000,19.99,20.408,19.88,20.35,34204,0
+HERO.US,D,20231214,000000,20.38,20.655,20.07,20.53,98162,0
+HERO.US,D,20231215,000000,20.4,20.53,20.29,20.3,18243,0
+HERO.US,D,20231218,000000,20.23,20.3,20.135,20.23,37693,0
+HERO.US,D,20231219,000000,20.32,20.68,20.32,20.6,63308,0
+HERO.US,D,20231220,000000,20.54,20.62,20.23,20.23,20076,0
+HERO.US,D,20231221,000000,20.39,20.62,20.39,20.59,30825,0
+HERO.US,D,20231222,000000,19.82,19.9519,19.69,19.86,25803,0
+HERO.US,D,20231226,000000,19.86,20.15,19.86,20.1,28841,0
+HERO.US,D,20231227,000000,20.1,20.32,20.1,20.22,20766,0
+HERO.US,D,20231228,000000,20.12,20.355,20.12,20.23,83930,0
+HERO.US,D,20231229,000000,20.18,20.2882,20.1,20.17,26386,0
+HERO.US,D,20240102,000000,20,20,19.71,19.74,84615,0
+HERO.US,D,20240103,000000,19.53,19.67,19.53,19.61,78710,0
+HERO.US,D,20240104,000000,19.61,19.8,19.551,19.66,23450,0
+HERO.US,D,20240105,000000,19.67,19.75,19.501,19.55,11239,0
+HERO.US,D,20240108,000000,19.54,19.825,19.52,19.8,27858,0
+HERO.US,D,20240109,000000,19.82,19.91,19.82,19.91,18452,0
+HERO.US,D,20240110,000000,19.97,20.15,19.97,20.11,14863,0
+HERO.US,D,20240111,000000,20.06,20.21,19.92,20.19,66230,0
+HERO.US,D,20240112,000000,20.18,20.32,20.0801,20.11,11214,0
+HERO.US,D,20240116,000000,19.6,19.69,19.43,19.45,35992,0
+HERO.US,D,20240117,000000,19.15,19.15,18.82,19.02,80805,0
+HERO.US,D,20240118,000000,19.21,19.3238,19.09,19.23,22789,0
+HERO.US,D,20240119,000000,19.25,19.316,19.12,19.27,23848,0
+HERO.US,D,20240122,000000,19.19,19.48,19.19,19.41,22998,0
+HERO.US,D,20240123,000000,19.67,19.8699,19.652,19.78,21475,0
+HERO.US,D,20240124,000000,20.1,20.21,19.83,19.83,10732,0
+HERO.US,D,20240125,000000,19.85,19.92,19.7243,19.89,17983,0
+HERO.US,D,20240126,000000,19.82,19.95,19.81,19.81,34317,0
+HERO.US,D,20240129,000000,19.84,20,19.76,19.98,33986,0
+HERO.US,D,20240130,000000,20,20,19.74,19.74,25469,0
+HERO.US,D,20240131,000000,19.59,19.86,19.56,19.59,13686,0
+HERO.US,D,20240201,000000,19.62,19.8313,19.5909,19.77,13993,0
+HERO.US,D,20240202,000000,19.94,20.17,19.852,20.12,24093,0
+HERO.US,D,20240205,000000,20.21,20.21,19.85,20.01,33006,0
+HERO.US,D,20240206,000000,20.14,20.44,20.14,20.39,18734,0
+HERO.US,D,20240207,000000,20.39,20.5,20.29,20.42,56986,0
+HERO.US,D,20240208,000000,20.41,20.55,20.41,20.48,60030,0
+HERO.US,D,20240209,000000,20.44,20.49,20.31,20.49,84007,0
+HERO.US,D,20240212,000000,20.47,20.765,20.47,20.56,21614,0
+HERO.US,D,20240213,000000,20.32,20.32,20.0557,20.1,19882,0
+HERO.US,D,20240214,000000,20.48,20.8913,20.461,20.85,26336,0
+HERO.US,D,20240215,000000,20.83,21.24,20.83,21.1,88340,0
+HERO.US,D,20240216,000000,21.06,21.1976,20.99,21.08,42468,0
+HERO.US,D,20240220,000000,20.76,20.76,20.4278,20.5,26298,0
+HERO.US,D,20240221,000000,20.56,20.57,20.3482,20.42,13590,0
+HERO.US,D,20240222,000000,20.62,20.74,20.5532,20.67,19700,0
+HERO.US,D,20240223,000000,20.61,20.62,20.51,20.51,16374,0
+HERO.US,D,20240226,000000,20.43,20.62,20.37,20.6,124775,0
+HERO.US,D,20240227,000000,20.55,20.67,20.4901,20.52,76484,0
+HERO.US,D,20240228,000000,20.47,20.47,20.27,20.28,23959,0
+HERO.US,D,20240229,000000,20.3,20.36,19.94,20.15,41817,0
+HERO.US,D,20240301,000000,20.33,20.6,20.28,20.52,17479,0
+HERO.US,D,20240304,000000,20.37,20.4764,20.1,20.19,18505,0
+HERO.US,D,20240305,000000,20.09,20.09,19.73,19.84,15304,0
+HERO.US,D,20240306,000000,20,20.17,19.98,20,20626,0
+HERO.US,D,20240307,000000,20.17,20.4619,20.14,20.26,19103,0
+HERO.US,D,20240308,000000,20.51,20.57,20.26,20.26,33664,0
+HERO.US,D,20240311,000000,20.54,20.89,20.38,20.77,25966,0
+HERO.US,D,20240312,000000,20.81,20.999,20.64,20.75,22095,0
+HERO.US,D,20240313,000000,20.89,21.03,20.661,20.91,22646,0
+HERO.US,D,20240314,000000,20.87,20.87,20.49,20.59,10979,0
+HERO.US,D,20240315,000000,20.5,20.51,20.31,20.49,12446,0
+HERO.US,D,20240318,000000,20.71,20.78,20.5001,20.65,27788,0
+HERO.US,D,20240319,000000,20.6,20.65,20.36,20.61,22107,0
+HERO.US,D,20240320,000000,20.61,20.99,20.61,20.92,18172,0
+HERO.US,D,20240321,000000,20.91,20.9801,20.73,20.82,18805,0
+HERO.US,D,20240322,000000,20.74,20.74,20.535,20.67,12699,0
+HERO.US,D,20240325,000000,20.5,20.5,20.2219,20.39,28687,0
+HERO.US,D,20240326,000000,20.5,20.5999,20.301,20.36,11525,0
+HERO.US,D,20240327,000000,20.62,20.74,20.5255,20.64,16788,0
+HERO.US,D,20240328,000000,20.64,20.76,20.59,20.7,10641,0
+HERO.US,D,20240401,000000,20.61,20.69,20.43,20.47,20104,0
+HERO.US,D,20240402,000000,20.42,20.43,20.1801,20.35,17604,0
+HERO.US,D,20240403,000000,20.22,20.47,20.14,20.35,11475,0
+HERO.US,D,20240404,000000,20.45,20.57,20.15,20.15,12091,0
+HERO.US,D,20240405,000000,20.16,20.4,20.04,20.4,11063,0
+HERO.US,D,20240408,000000,20.28,20.4851,20.26,20.36,20294,0
+HERO.US,D,20240409,000000,20.49,20.64,20.3901,20.63,19869,0
+HERO.US,D,20240410,000000,20.28,20.28,20.09,20.12,9551,0
+HERO.US,D,20240411,000000,20.23,20.33,20.07,20.33,19778,0
+HERO.US,D,20240412,000000,20.06,20.06,19.56,19.68,12751,0
+HERO.US,D,20240415,000000,19.68,19.68,19.17,19.36,106404,0
+HERO.US,D,20240416,000000,19.28,19.3565,19.08,19.29,62035,0
+HERO.US,D,20240417,000000,19.32,19.41,19.21,19.21,10264,0
+HERO.US,D,20240418,000000,19.32,19.49,19.21,19.29,8864,0
+HERO.US,D,20240419,000000,19.16,19.16,18.85,19.07,6844,0
+HERO.US,D,20240422,000000,19.23,19.43,19.09,19.43,13387,0
+HERO.US,D,20240423,000000,19.33,19.55,19.211,19.45,18891,0
+HERO.US,D,20240424,000000,19.62,19.65,19.45,19.62,5509,0
+HERO.US,D,20240425,000000,19.29,19.43,19.07,19.37,15361,0
+HERO.US,D,20240426,000000,19.5,19.77,19.5,19.61,10318,0
+HERO.US,D,20240429,000000,19.83,20,19.65,20,19153,0
+HERO.US,D,20240430,000000,19.77,19.77,19.39,19.46,38710,0
+HERO.US,D,20240501,000000,19.505,19.76,19.4486,19.65,5165,0
+HERO.US,D,20240502,000000,19.78,20.19,19.78,20.09,23303,0
+HERO.US,D,20240503,000000,20.36,20.54,20.3123,20.54,12896,0
+HERO.US,D,20240506,000000,20.54,20.67,20.43,20.67,11690,0
+HERO.US,D,20240507,000000,20.7,20.7,20.55,20.6,13625,0
+HERO.US,D,20240508,000000,20.48,20.48,20.22,20.25,12972,0
+HERO.US,D,20240509,000000,20.39,20.64,20.32,20.61,10242,0
+HERO.US,D,20240510,000000,20.77,20.87,20.65,20.71,17204,0
+HERO.US,D,20240513,000000,20.83,21.03,20.79,20.83,22449,0
+HERO.US,D,20240514,000000,21,21.15,20.84,21.15,23158,0
+HERO.US,D,20240515,000000,21.13,21.28,20.91,21.19,19314,0
+HERO.US,D,20240516,000000,21.16,21.3059,21.1,21.16,17206,0
+HERO.US,D,20240517,000000,21.24,21.3999,21.22,21.22,11744,0
+HERO.US,D,20240520,000000,21.46,21.5699,21.24,21.44,21249,0
+HERO.US,D,20240521,000000,21.17,21.4,21.16,21.3,11179,0
+HERO.US,D,20240522,000000,21.26,21.3517,21.11,21.12,10344,0
+HERO.US,D,20240523,000000,21.11,21.11,20.55,20.59,16423,0
+HERO.US,D,20240524,000000,20.68,20.9,20.53,20.74,114830,0
+HERO.US,D,20240528,000000,20.6,20.71,20.4795,20.52,40750,0
+HERO.US,D,20240529,000000,20.48,20.48,20.291,20.43,19124,0
+HERO.US,D,20240530,000000,20.6,20.74,20.45,20.73,122850,0
+HERO.US,D,20240531,000000,20.74,20.97,20.5501,20.88,107654,0
+HERO.US,D,20240603,000000,20.92,21,20.63,20.97,47872,0
+HERO.US,D,20240604,000000,21.11,21.23,20.27,21.16,60055,0
+HERO.US,D,20240605,000000,21.17,21.3951,21.17,21.38,10370,0
+HERO.US,D,20240606,000000,21.36,21.36,21.2601,21.28,12276,0
+HERO.US,D,20240607,000000,21.17,21.17,20.95,21,11598,0
+HERO.US,D,20240610,000000,20.89,20.9578,20.73,20.95,12735,0
+HERO.US,D,20240611,000000,20.79,20.79,20.47,20.75,14377,0
+HERO.US,D,20240612,000000,20.92,21,20.8,20.81,13474,0
+HERO.US,D,20240613,000000,20.84,20.92,20.65,20.72,5808,0
+HERO.US,D,20240614,000000,20.63,20.79,20.59,20.71,58573,0
+HERO.US,D,20240617,000000,20.69,21.1,20.69,20.97,19090,0
+HERO.US,D,20240618,000000,20.9,21.15,20.87,21.03,15761,0
+HERO.US,D,20240620,000000,21.08,21.21,20.93,21.06,103480,0
+HERO.US,D,20240621,000000,21.12,21.2,21.01,21.2,18980,0
+HERO.US,D,20240624,000000,21.13,21.25,21.07,21.07,11587,0
+HERO.US,D,20240625,000000,21.29,21.32,21.14,21.32,10732,0
+HERO.US,D,20240626,000000,21.35,21.49,21.281,21.47,15260,0
+HERO.US,D,20240627,000000,21.22,21.42,21.17,21.23,9809,0
+HERO.US,D,20240628,000000,21.41,21.53,21.27,21.41,34755,0
+HERO.US,D,20240701,000000,21.32,21.41,21.17,21.17,28433,0
+HERO.US,D,20240702,000000,21.24,21.29,21.15,21.28,12979,0
+HERO.US,D,20240703,000000,21.25,21.53,21.23,21.53,13428,0
+HERO.US,D,20240705,000000,21.49,21.52,21.3608,21.44,19299,0
+HERO.US,D,20240708,000000,21.5,21.65,21.46,21.65,11952,0
+HERO.US,D,20240709,000000,21.88,21.98,21.7901,21.98,15485,0
+HERO.US,D,20240710,000000,21.95,22.1,21.95,22.1,16625,0
+HERO.US,D,20240711,000000,22.19,22.37,22.15,22.35,10973,0
+HERO.US,D,20240712,000000,22.34,22.55,22.32,22.55,21411,0
+HERO.US,D,20240715,000000,22.37,22.579,22.27,22.33,13635,0
+HERO.US,D,20240716,000000,22.28,22.45,22.22,22.45,14566,0
+HERO.US,D,20240717,000000,22.37,22.4,22.07,22.2,16050,0
+HERO.US,D,20240718,000000,22.12,22.19,21.78,21.82,16800,0
+HERO.US,D,20240719,000000,21.89,21.89,21.6001,21.86,7630,0
+HERO.US,D,20240722,000000,21.89,22.1,21.79,22.1,13127,0
+HERO.US,D,20240723,000000,21.89,21.96,21.69,21.81,10635,0
+HERO.US,D,20240724,000000,21.66,21.94,21.43,21.45,13996,0
+HERO.US,D,20240725,000000,21.55,21.85,20.51,21.6,11242,0
+HERO.US,D,20240726,000000,21.95,22.05,21.84,21.93,12295,0
+HERO.US,D,20240729,000000,22.04,22.14,22.02,22.02,6351,0
+HERO.US,D,20240730,000000,21.99,22.1,21.82,21.89,10531,0
+HERO.US,D,20240731,000000,22.16,22.34,22.16,22.31,9868,0
+HERO.US,D,20240801,000000,22.08,22.08,21.47,21.57,14851,0
+HERO.US,D,20240802,000000,21.48,21.48,21.11,21.39,12892,0
+HERO.US,D,20240805,000000,20.29,20.75,20.21,20.55,27610,0
+HERO.US,D,20240806,000000,20.41,20.8799,20.41,20.62,140391,0
+HERO.US,D,20240807,000000,21.13,21.23,20.75,20.79,16634,0
+HERO.US,D,20240808,000000,21.09,21.355,21,21.27,26109,0
+HERO.US,D,20240809,000000,21.24,21.47,21.1383,21.2,21362,0
+HERO.US,D,20240812,000000,21.38,21.49,21.21,21.45,16504,0
+HERO.US,D,20240813,000000,21.6,21.9299,21.49,21.92,10243,0
+HERO.US,D,20240814,000000,21.81,21.81,21.49,21.49,8878,0
+HERO.US,D,20240815,000000,21.9,21.945,21.86,21.9,6758,0
+HERO.US,D,20240816,000000,21.79,22.08,21.7517,21.79,11319,0
+HERO.US,D,20240819,000000,22.12,22.51,22.07,22.51,11885,0
+HERO.US,D,20240820,000000,22.47,22.55,22.33,22.43,19089,0
+HERO.US,D,20240821,000000,22.61,22.9999,22.61,22.86,97558,0
+HERO.US,D,20240822,000000,22.92,22.96,22.32,22.43,21580,0
+HERO.US,D,20240823,000000,22.63,23.13,22.53,22.94,45513,0
+HERO.US,D,20240826,000000,22.93,23.06,22.68,22.68,29148,0
+HERO.US,D,20240827,000000,22.8,23,22.68,22.94,42102,0
+HERO.US,D,20240828,000000,22.73,22.86,22.29,22.5,26790,0
+HERO.US,D,20240829,000000,22.56,22.7188,22.32,22.59,83865,0
+HERO.US,D,20240830,000000,22.63,22.63,22.42,22.42,23234,0
+HERO.US,D,20240903,000000,22.18,22.67,22.05,22.06,24073,0
+HERO.US,D,20240904,000000,22.03,22.33,21.97,21.97,6408,0
+HERO.US,D,20240905,000000,22.34,22.49,22.24,22.49,9919,0
+HERO.US,D,20240906,000000,22.35,22.3999,21.79,21.87,8810,0
+HERO.US,D,20240909,000000,22.21,22.35,21.97,22.11,11273,0
+HERO.US,D,20240910,000000,22.11,22.2,21.94,22.09,435351,0
+HERO.US,D,20240911,000000,22.12,22.28,21.9,22.17,14236,0
+HERO.US,D,20240912,000000,22.28,22.65,22.07,22.41,12700,0
+HERO.US,D,20240913,000000,22.47,22.7,22.36,22.47,8242,0
+HERO.US,D,20240916,000000,22.48,22.68,22.41,22.635,12202,0
+HERO.US,D,20240917,000000,22.88,23.01,22.672,22.89,16252,0
+HERO.US,D,20240918,000000,22.88,22.88,22.45,22.46,28542,0
+HERO.US,D,20240919,000000,23.09,23.24,23.03,23.21,8788,0
+HERO.US,D,20240920,000000,23.01,23.08,22.75,22.86,18213,0
+HERO.US,D,20240923,000000,22.91,23.1,22.845,22.9,5644,0
+HERO.US,D,20240924,000000,23.12,23.76,23.11,23.76,16487,0
+HERO.US,D,20240925,000000,23.65,23.67,23.34,23.56,8481,0
+HERO.US,D,20240926,000000,24.26,24.36,23.861,24.13,12765,0
+HERO.US,D,20240927,000000,24,24.5,23.94,24.17,283315,0
+HERO.US,D,20240930,000000,24.25,24.57,24.11,24.34,21919,0
+HERO.US,D,20241001,000000,24.27,24.43,23.935,24.3658,594171,0
+HERO.US,D,20241002,000000,24.44,24.569,24.21,24.5,14458,0
+HERO.US,D,20241003,000000,24.39,24.39,24.06,24.22,10101,0
+HERO.US,D,20241004,000000,24.16,24.498,24.06,24.41,19954,0
+HERO.US,D,20241007,000000,24.47,24.6,24.12,24.14,33951,0
+HERO.US,D,20241008,000000,23.86,24.0643,23.68,24.05,24311,0
+HERO.US,D,20241009,000000,23.76,23.94,23.6093,23.91,16433,0
+HERO.US,D,20241010,000000,23.62,23.64,23.27,23.33,32103,0
+HERO.US,D,20241011,000000,23.5,23.9099,23.5,23.82,23371,0
+HERO.US,D,20241014,000000,23.63,23.7,23.52,23.54,6533,0
+HERO.US,D,20241015,000000,23.5,23.57,23.162,23.34,7864,0
+HERO.US,D,20241016,000000,23.28,23.47,23.11,23.25,527538,0
+HERO.US,D,20241017,000000,23.32,23.32,22.9101,23.01,10420,0
+HERO.US,D,20241018,000000,23.37,23.37,23.12,23.12,8549,0
+HERO.US,D,20241021,000000,23.3,23.36,23.13,23.35,9807,0
+HERO.US,D,20241022,000000,23.18,23.28,23,23.03,18619,0
+HERO.US,D,20241023,000000,23.11,23.2,22.68,22.79,35286,0
+HERO.US,D,20241024,000000,22.838,23.1,22.838,23.03,31071,0
+HERO.US,D,20241025,000000,23.01,23.25,22.9,22.995,18737,0
+HERO.US,D,20241028,000000,23.22,23.51,23.0726,23.42,8491,0
+HERO.US,D,20241029,000000,23.48,23.66,23.37,23.4,5478,0
+HERO.US,D,20241030,000000,23.45,23.61,23.192,23.26,9042,0
+HERO.US,D,20241031,000000,23.44,23.72,23.2724,23.51,12392,0
+HERO.US,D,20241101,000000,23.63,23.83,23.5,23.53,75794,0
+HERO.US,D,20241104,000000,23.71,23.77,23.52,23.53,296279,0
+HERO.US,D,20241105,000000,23.59,23.9699,23.44,23.83,29885,0
+HERO.US,D,20241106,000000,23.9,24,23.81,23.99,15198,0
+HERO.US,D,20241107,000000,24.05,24.5585,24.05,24.54,33544,0
+HERO.US,D,20241108,000000,24.32,24.32,23.7786,23.94,10039,0
+HERO.US,D,20241111,000000,23.75,23.95,23.69,23.88,18904,0
+HERO.US,D,20241112,000000,23.61,23.61,23.2901,23.37,21459,0
+HERO.US,D,20241113,000000,23.21,23.34,23.01,23.07,22605,0
+HERO.US,D,20241114,000000,23.07,23.29,23.07,23.24,11884,0
+HERO.US,D,20241115,000000,22.08,23.05,22.08,22.73,7483,0
+HERO.US,D,20241118,000000,22.79,23.12,22.6918,23.11,8960,0
+HERO.US,D,20241119,000000,22.99,23.22,22.855,23.14,9417,0
+HERO.US,D,20241120,000000,23.3,23.62,23.27,23.48,30797,0
+HERO.US,D,20241121,000000,22.52,23.6324,22.31,23.47,19874,0
+HERO.US,D,20241122,000000,23.35,23.76,23.35,23.69,10395,0
+HERO.US,D,20241125,000000,23.83,23.9436,23.691,23.8,22292,0
+HERO.US,D,20241126,000000,23.74,23.84,23.6383,23.64,5215,0
+HERO.US,D,20241127,000000,23.9,24,23.8215,23.84,21647,0
+HERO.US,D,20241129,000000,24.08,24.43,24.08,24.43,8694,0
+HERO.US,D,20241202,000000,23.26,24.81,23.26,24.54,8478,0
+HERO.US,D,20241203,000000,24.63,24.82,24.3172,24.82,12280,0
+HERO.US,D,20241204,000000,25.05,25.19,24.9359,25.06,17718,0
+HERO.US,D,20241205,000000,24.9,25.3,24.9,25.3,111810,0
+HERO.US,D,20241206,000000,25.48,25.48,25.05,25.05,9844,0
+HERO.US,D,20241209,000000,25.33,25.5913,25.19,25.51,23262,0
+HERO.US,D,20241210,000000,24.86,25.23,24.6,24.94,35430,0
+HERO.US,D,20241211,000000,25.12,25.3699,25.08,25.23,16521,0
+HERO.US,D,20241212,000000,25.17,25.22,25.075,25.14,5014,0
+HERO.US,D,20241213,000000,25.11,25.11,24.7,24.78,8414,0
+HERO.US,D,20241216,000000,24.55,24.95,24.55,24.89,16427,0
+HERO.US,D,20241217,000000,24.9,25.07,24.79,25.06,21658,0
+HERO.US,D,20241218,000000,24.82,24.86,24.03,24.03,22643,0
+HERO.US,D,20241219,000000,24.03,24.35,24.03,24.23,72126,0
+HERO.US,D,20241220,000000,23.97,24.32,23.8199,24.22,35110,0
+HERO.US,D,20241223,000000,24.02,24.05,23.86,24.04,14020,0
+HERO.US,D,20241224,000000,23.03,24.1,23.03,24.07,17750,0
+HERO.US,D,20241226,000000,24.05,24.29,23.82,24.26,154320,0
+HERO.US,D,20241227,000000,24.2,24.21,23.96,23.99,53819,0
+HERO.US,D,20241230,000000,23.26,23.7,23.26,23.51,27633,0
+HERO.US,D,20241231,000000,23.58,23.68,23.4227,23.48,15178,0
+HERO.US,D,20250102,000000,23.61,23.76,23.42,23.44,28764,0
+HERO.US,D,20250103,000000,23.75,23.949,23.75,23.82,14328,0
+HERO.US,D,20250106,000000,23.96,24.1416,23.9,23.9,22588,0
+HERO.US,D,20250107,000000,22.7,23.9897,22.7,23.53,23008,0
+HERO.US,D,20250108,000000,24,24,23.1651,23.32,14379,0
+HERO.US,D,20250110,000000,22.54,23.29,22.15,23.13,14311,0
+HERO.US,D,20250113,000000,23.06,23.22,22.9405,23.07,21318,0
+HERO.US,D,20250114,000000,22.03,23.42,22.03,23.22,6765,0
+HERO.US,D,20250115,000000,23.24,23.8605,23.24,23.7,17714,0
+HERO.US,D,20250116,000000,23,23.99,23,23.99,14020,0
+HERO.US,D,20250117,000000,23.25,24.04,23.25,23.82,9432,0
+HERO.US,D,20250121,000000,24.01,24.15,23.91,24.08,18460,0
+HERO.US,D,20250122,000000,24.08,24.08,23.89,23.945,11895,0
+HERO.US,D,20250123,000000,23.87,23.87,23.59,23.81,24200,0
+HERO.US,D,20250124,000000,23.31,24.23,22.62,23.95,50726,0
+HERO.US,D,20250127,000000,23.78,23.9899,23.74,23.84,8889,0
+HERO.US,D,20250128,000000,24.1,24.3099,24.07,24.23,20520,0
+HERO.US,D,20250129,000000,24.21,24.3118,24.17,24.2,6281,0
+HERO.US,D,20250130,000000,24.51,24.87,24.51,24.76,22147,0
+HERO.US,D,20250131,000000,24.67,24.6822,24.33,24.33,18772,0
+HERO.US,D,20250203,000000,24.44,24.76,24.308,24.72,13494,0
+HERO.US,D,20250204,000000,24.48,25.0994,24.48,24.9,27415,0
+HERO.US,D,20250205,000000,25.58,25.71,25.43,25.71,33395,0
+HERO.US,D,20250206,000000,25.89,25.99,25.71,25.99,24647,0
+HERO.US,D,20250207,000000,25.91,26.11,25.77,25.82,32435,0
+HERO.US,D,20250210,000000,26.28,26.44,26.22,26.35,25035,0
+HERO.US,D,20250211,000000,25.82,26.3935,25.82,26.21,17638,0
+HERO.US,D,20250212,000000,25.88,26.2017,25.83,25.89,25895,0
+HERO.US,D,20250213,000000,26.01,26.43,25.99,26.31,22651,0
+HERO.US,D,20250214,000000,26.51,26.67,26.43,26.43,39501,0
+HERO.US,D,20250218,000000,26.65,26.67,26.51,26.66,20464,0
+HERO.US,D,20250219,000000,26.78,26.79,26.5513,26.71,35054,0
+HERO.US,D,20250220,000000,26.91,27.3499,26.83,27.27,87357,0
+HERO.US,D,20250221,000000,27.44,27.53,27.18,27.32,32538,0
+HERO.US,D,20250224,000000,27.18,27.22,26.7296,26.94,74174,0
+HERO.US,D,20250225,000000,26.98,26.98,26.68,26.73,21592,0
+HERO.US,D,20250226,000000,26.76,27.02,26.36,26.6,38169,0
+HERO.US,D,20250227,000000,26.78,26.78,26.321,26.33,20545,0
+HERO.US,D,20250228,000000,26.22,26.435,26.01,26.19,23021,0
+HERO.US,D,20250303,000000,26.44,26.5413,26,26.01,10219,0
+HERO.US,D,20250304,000000,25.89,26.29,25.62,26.14,48868,0
+HERO.US,D,20250305,000000,26.34,26.799,26.34,26.7,35279,0
+HERO.US,D,20250306,000000,26.76,26.96,26.3908,26.48,17486,0
+HERO.US,D,20250307,000000,26.02,26.3,25.8,26.23,20003,0
+HERO.US,D,20250310,000000,25.86,25.86,25.28,25.5,31111,0
+HERO.US,D,20250311,000000,25.53,25.65,25.31,25.49,21909,0
+HERO.US,D,20250312,000000,25.6,25.7399,25.23,25.49,40363,0
+HERO.US,D,20250313,000000,25.46,25.47,25.19,25.3,151145,0
+HERO.US,D,20250314,000000,25.59,25.6981,25.49,25.58,25890,0
+HERO.US,D,20250317,000000,25.67,25.95,25.6536,25.87,14595,0
+HERO.US,D,20250318,000000,25.75,25.75,25.51,25.59,14632,0
+HERO.US,D,20250319,000000,25.69,25.8624,25.53,25.84,12520,0
+HERO.US,D,20250320,000000,25.56,25.81,25.56,25.79,28436,0
+HERO.US,D,20250321,000000,25.67,25.84,25.5925,25.715,6430,0
+HERO.US,D,20250324,000000,25.82,25.9704,25.721,25.81,18961,0
+HERO.US,D,20250325,000000,26.15,26.3,26.0401,26.3,7012,0
+HERO.US,D,20250326,000000,26.24,26.24,25.84,25.84,8102,0
+HERO.US,D,20250327,000000,25.89,26.09,25.84,25.95,10009,0
+HERO.US,D,20250328,000000,25.93,26.07,25.61,25.65,7871,0
+HERO.US,D,20250331,000000,25.18,25.22,24.91,24.95,130860,0
+HERO.US,D,20250401,000000,25.14,25.4051,25,25.37,14784,0
+HERO.US,D,20250402,000000,25.44,25.7961,25.39,25.71,27184,0
+HERO.US,D,20250403,000000,25.46,25.46,24.78,25.28,13816,0
+HERO.US,D,20250404,000000,24.75,24.75,23.6001,23.82,82138,0
+HERO.US,D,20250407,000000,22.8,23.95,22.8,23.62,15274,0
+HERO.US,D,20250408,000000,23.94,24.456,23.12,23.12,21223,0
+HERO.US,D,20250409,000000,23.06,25.085,23.06,24.58,20434,0
+HERO.US,D,20250410,000000,24.98,25.18,24.42,24.8,53563,0
+HERO.US,D,20250411,000000,25.17,25.7,25.13,25.62,20035,0
+HERO.US,D,20250414,000000,25.81,26.1099,25.7712,25.97,21972,0
+HERO.US,D,20250415,000000,25.82,26.03,25.74,25.86,16620,0
+HERO.US,D,20250416,000000,25.87,26,25.63,25.73,12408,0
+HERO.US,D,20250417,000000,25.78,26.4,25.78,26.29,18650,0
+HERO.US,D,20250421,000000,26.29,26.42,25.96,26.11,89687,0
+HERO.US,D,20250422,000000,26.5,26.8999,26.4882,26.71,9101,0
+HERO.US,D,20250423,000000,26.69,27.03,26.69,26.83,94839,0
+HERO.US,D,20250424,000000,26.77,27.32,26.77,27.22,18928,0
+HERO.US,D,20250425,000000,27.14,27.28,27.001,27.21,56469,0
+HERO.US,D,20250428,000000,27.25,27.4999,27.25,27.45,37075,0
+HERO.US,D,20250429,000000,27.32,27.738,27.32,27.72,19787,0
+HERO.US,D,20250430,000000,27.86,28.14,27.78,28.1,11674,0
+HERO.US,D,20250501,000000,27.91,28.132917,27.91,28.01,15600,0
+HERO.US,D,20250502,000000,28.37,28.8894,28.37,28.88,61672,0
+HERO.US,D,20250505,000000,28.76,29.05,28.71,29.03,73687,0
+HERO.US,D,20250506,000000,28.84,29.03,28.7,29.02,31963,0
+HERO.US,D,20250507,000000,28.79,28.86,28.51,28.55,332101,0
+HERO.US,D,20250508,000000,28.17,28.5285,28.02,28.335,165518,0
+HERO.US,D,20250509,000000,28.43,28.59,28.2001,28.31,53722,0
+HERO.US,D,20250512,000000,28.37,28.37,27.91,28.21,54935,0
+HERO.US,D,20250513,000000,28.14,28.34,27.89,28.2,637544,0
+HERO.US,D,20250514,000000,28.33,28.38,28.19,28.24,72310,0
+HERO.US,D,20250515,000000,28.4,28.78,28.4,28.78,33154,0
+HERO.US,D,20250516,000000,28.97,29.2,28.97,29.15,79997,0
+HERO.US,D,20250519,000000,28.81,29.05,28.7509,28.99,122472,0
+HERO.US,D,20250520,000000,28.96,29.16,28.96,29.16,40002,0
+HERO.US,D,20250521,000000,29.09,29.2,28.66,28.67,134722,0
+HERO.US,D,20250522,000000,28.55,28.7,28.4424,28.605,27359,0
+HERO.US,D,20250523,000000,28.6,28.9,28.6,28.89,9979,0
+HERO.US,D,20250527,000000,29.33,29.75,29.33,29.75,21868,0
+HERO.US,D,20250528,000000,29.49,29.63,29.47,29.53,21173,0
+HERO.US,D,20250529,000000,29.67,29.68,29.39,29.41,81576,0
+HERO.US,D,20250530,000000,29.2,29.37,29.1224,29.32,51678,0
+HERO.US,D,20250602,000000,29.08,29.8589,29.08,29.83,23162,0
+HERO.US,D,20250603,000000,29.7,29.75,29.5701,29.75,23216,0
+HERO.US,D,20250604,000000,29.95,30.4227,29.9251,30.29,93351,0
+HERO.US,D,20250605,000000,29.82,30.3,29.81,30.19,121549,0
+HERO.US,D,20250606,000000,30.16,30.34,30.15,30.34,32978,0
+HERO.US,D,20250609,000000,30.34,30.67,30.24,30.51,29148,0
+HERO.US,D,20250610,000000,30.5,30.73,30.45,30.69,19773,0
+HERO.US,D,20250611,000000,30.53,30.86,30.501,30.66,27004,0
+HERO.US,D,20250612,000000,30.88,31.45,30.88,31.17,143315,0
+HERO.US,D,20250613,000000,30.97,31.1374,30.8501,31.04,17448,0
+HERO.US,D,20250616,000000,30.98,31.43,30.98,31.14,20349,0
+HERO.US,D,20250617,000000,31.29,31.36,30.93,30.94,37550,0
+HERO.US,D,20250618,000000,31.44,31.75,31.44,31.64,35417,0
+HERO.US,D,20250620,000000,31.46,31.75,31.06,31.28,36891,0
+HERO.US,D,20250623,000000,31.15,31.73,31.01,31.6,96998,0
+HERO.US,D,20250624,000000,32.03,32.3881,32.03,32.32,55858,0
+HERO.US,D,20250625,000000,32.29,32.4,32.21,32.21,46702,0
+HERO.US,D,20250626,000000,32.29,32.4269,32.23,32.4,41050,0
+HERO.US,D,20250627,000000,32,32.45,31.9902,32.36,28615,0
+HERO.US,D,20250630,000000,32.59,32.73,32.49,32.73,257691,0
+HERO.US,D,20250701,000000,32.73,33,32.34,32.37,45628,0
+HERO.US,D,20250702,000000,31.81,31.99,31.6616,31.9,78549,0
+HERO.US,D,20250703,000000,31.83,32.09,31.503,31.73,187026,0
+HERO.US,D,20250707,000000,31.65,31.93,31.61,31.73,37868,0
+HERO.US,D,20250708,000000,31.73,31.93,31.6172,31.72,93809,0
+HERO.US,D,20250709,000000,31.72,31.75,31.43,31.66,44611,0
+HERO.US,D,20250710,000000,31.52,31.52,31.28,31.31,37231,0
+HERO.US,D,20250711,000000,31.25,31.25,31.08,31.09,68491,0
+HERO.US,D,20250714,000000,30.95,31.28,30.85,31.2,47912,0
+HERO.US,D,20250715,000000,31.12,31.28,31.0617,31.11,21370,0
+HERO.US,D,20250716,000000,31.36,31.88,31.31,31.83,43406,0
+HERO.US,D,20250717,000000,31.86,32.3375,31.86,32.25,32794,0
+HERO.US,D,20250718,000000,32.3,32.49,32.1901,32.2878,97146,0
+HERO.US,D,20250721,000000,32.44,32.67,32.265,32.52,91393,0
+HERO.US,D,20250722,000000,32.22,32.22,31.9,32.07,22176,0
+HERO.US,D,20250723,000000,32.25,32.275,32.05,32.09,20428,0
+HERO.US,D,20250724,000000,31.31,32.08,31.31,31.82,46605,0
+HERO.US,D,20250725,000000,31.6,31.7519,31.4308,31.584,9972,0
+HERO.US,D,20250728,000000,31.33,31.35,31.0601,31.29,32811,0
+HERO.US,D,20250729,000000,31.38,31.5,31.05,31.19,9805,0
+HERO.US,D,20250730,000000,31.04,31.4215,31.04,31.14,28725,0
+HERO.US,D,20250731,000000,31.17,31.9302,31.1,31.18,40213,0
+HERO.US,D,20250801,000000,31,31.4,30.95,31.1,98772,0
+HERO.US,D,20250804,000000,31.24,32.01,31.24,31.97,56574,0
+HERO.US,D,20250805,000000,32.2,32.68,32.06,32.22,23585,0
+HERO.US,D,20250806,000000,32.34,32.4536,32.22,32.41,23094,0
+HERO.US,D,20250807,000000,32.8,32.96,32.1529,32.59,117624,0
+HERO.US,D,20250808,000000,32.55,32.75,32.55,32.68,14998,0
+HERO.US,D,20250811,000000,32.66,33,32.6,32.92,34919,0
+HERO.US,D,20250812,000000,32.81,33.45,32.81,33.31,42564,0
+HERO.US,D,20250813,000000,33.23,33.5,32.73,33.16,74681,0
+HERO.US,D,20250814,000000,33.17,33.3733,32.7,33.12,56639,0
+HERO.US,D,20250815,000000,33.25,33.3755,32.708,33.2,20273,0
+HERO.US,D,20250818,000000,33.2,33.485,33.06,33.3586,42667,0
+HERO.US,D,20250819,000000,33.25,33.346,32.95,33.07,19268,0
+HERO.US,D,20250820,000000,32.73,32.8014,31.89,32.76,20730,0
+HERO.US,D,20250821,000000,32.64,32.8718,32.45,32.53,35724,0
+HERO.US,D,20250822,000000,32.7,33.34,32.7,33.28,37608,0
+HERO.US,D,20250825,000000,32.9,33.2506,32.6,33.0317,21075,0
+HERO.US,D,20250826,000000,32.23,33.13,32.23,32.9508,15055,0
+HERO.US,D,20250827,000000,33.94,33.94,32.45,32.64,88695,0
+HERO.US,D,20250828,000000,32.75,33.1199,32.539,32.8814,10211,0
+HERO.US,D,20250829,000000,32.95,33.27,32.56,32.78,17302,0
+HERO.US,D,20250902,000000,32.22,32.49,31.5,32.43,28203,0
+HERO.US,D,20250903,000000,32.42,32.56,32.29,32.452,18555,0
+HERO.US,D,20250904,000000,32.49,32.5,32.3238,32.47,14950,0
+HERO.US,D,20250905,000000,32.66,32.795,32.4113,32.705,13942,0
+HERO.US,D,20250908,000000,32.87,33.36,32.87,33.2775,34220,0
+HERO.US,D,20250909,000000,33.23,33.35,33.16,33.29,51969,0
+HERO.US,D,20250910,000000,33.4,33.45,33.26,33.32,15714,0
+HERO.US,D,20250911,000000,33.48,33.76,33.42,33.73,23123,0
+HERO.US,D,20250912,000000,33.74,33.952,33.71,33.86,26839,0
+HERO.US,D,20250915,000000,34,34.4384,34,34.35,24893,0
+HERO.US,D,20250916,000000,34.19,34.35,34.09,34.21,91843,0
+HERO.US,D,20250917,000000,34.47,34.68,34.325,34.46,21321,0
+HERO.US,D,20250918,000000,34.41,34.53,34.26,34.33,37074,0
+HERO.US,D,20250919,000000,33.98,34.1099,33.93,33.99,16705,0
+HERO.US,D,20250922,000000,33.85,34.14,33.85,34.0357,17396,0
+HERO.US,D,20250923,000000,33.94,33.98,33.67,33.75,50355,0
+HERO.US,D,20250924,000000,33.52,33.583,33.33,33.35,9470,0
+HERO.US,D,20250925,000000,33.18,33.33,32.89,33.17,64141,0
+HERO.US,D,20250926,000000,32.99,33.74,32.76,33.575,38197,0
+HERO.US,D,20250929,000000,33.87,34.19,33.6896,33.94,28444,0
+HERO.US,D,20250930,000000,33.97,34.045,33.63,33.8808,14572,0
+HERO.US,D,20251001,000000,34.32,34.32,33.9,34.08,175438,0
+HERO.US,D,20251002,000000,33.97,34.27,33.6955,34.0414,94447,0
+HERO.US,D,20251003,000000,33.56,33.95,33.51,33.7236,18646,0
+HERO.US,D,20251006,000000,33.84,34.0875,33.67,33.835,31351,0
+HERO.US,D,20251007,000000,33.7,33.9799,33.13,33.3794,40398,0
+HERO.US,D,20251008,000000,33.32,33.756,33.1436,33.575,12651,0
+HERO.US,D,20251009,000000,33.37,33.44,33.18,33.37,14350,0
+HERO.US,D,20251010,000000,32.52,33.095,31.7,32.1205,198447,0
+HERO.US,D,20251013,000000,32.52,32.975,32.46,32.75,21350,0
+HERO.US,D,20251014,000000,32.11,32.805,32.0681,32.54,41660,0
+HERO.US,D,20251015,000000,32.55,33.176,32.43,32.95,168528,0
+HERO.US,D,20251016,000000,32.2,32.86,32.2,32.64,116732,0
+HERO.US,D,20251017,000000,32.47,32.74,32.24,32.56,83257,0
+HERO.US,D,20251020,000000,32.73,32.99,32.63,32.899,31826,0
+HERO.US,D,20251021,000000,33.09,33.425,32.91,33.4115,20533,0
+HERO.US,D,20251022,000000,32.96,32.975,32.4628,32.7,11562,0
+HERO.US,D,20251023,000000,32.73,32.94,32.3,32.76,23598,0
+HERO.US,D,20251024,000000,33.16,33.26,32.56,32.8331,14510,0
+HERO.US,D,20251027,000000,32.83,32.99,32.774,32.88,96829,0
+HERO.US,D,20251028,000000,32.99,33,32.85,32.92,8529,0
+HERO.US,D,20251029,000000,32.93,32.93,32.615,32.8054,13980,0
+HERO.US,D,20251030,000000,32.34,32.57,31.85,31.85,50134,0
+HERO.US,D,20251031,000000,32.47,32.73,32.41,32.6453,41918,0
+HERO.US,D,20251103,000000,32.64,32.64,32.22,32.4139,9118,0
+HERO.US,D,20251104,000000,32.35,32.3959,32.04,32.19,10578,0
+HERO.US,D,20251105,000000,32.08,32.5,31.84,32.2,24236,0
+HERO.US,D,20251106,000000,32.2,32.36,31.72,31.89,49269,0
+HERO.US,D,20251107,000000,31.83,31.87,31.48,31.7,28721,0
+HERO.US,D,20251110,000000,31.94,32.15,31.78,32.0388,15131,0
+HERO.US,D,20251111,000000,32.1,32.2999,32.1,32.2,13786,0
+HERO.US,D,20251112,000000,32.32,32.372,32.2,32.275,5278,0
+HERO.US,D,20251113,000000,32.2,32.2,31.2739,31.4502,21660,0
+HERO.US,D,20251114,000000,31.56,31.91,31.515,31.58,10872,0
+HERO.US,D,20251117,000000,31.34,31.42,31.06,31.105,65392,0
+HERO.US,D,20251118,000000,30.97,31.26,30.6801,31.0432,7455,0
+HERO.US,D,20251119,000000,30.65,30.7,30.3001,30.435,8566,0
+HERO.US,D,20251120,000000,30.41,30.56,29.6,29.78,59444,0
+HERO.US,D,20251121,000000,30.33,30.65,30.2321,30.47,20526,0
+HERO.US,D,20251124,000000,30.51,31.23,30.51,30.98,63393,0
+HERO.US,D,20251125,000000,30.87,31.17,30.67,31.06,79750,0
+HERO.US,D,20251126,000000,31.02,31.3648,30.7777,31.24,7916,0
+HERO.US,D,20251128,000000,31.22,31.54,31.18,31.29,16854,0
+HERO.US,D,20251201,000000,31.22,31.45,31.22,31.37,17805,0
+HERO.US,D,20251202,000000,31.28,31.3993,31.17,31.17,5787,0
+HERO.US,D,20251203,000000,30.96,31.03,30.86,30.93,15115,0
+HERO.US,D,20251204,000000,30.97,31.18,30.84,30.91,21740,0
+HERO.US,D,20251205,000000,30.84,31.17,30.84,30.92,9753,0
+HERO.US,D,20251208,000000,30.81,30.92,30.75,30.84,16686,0
+HERO.US,D,20251209,000000,30.95,30.98,30.87,30.965,18347,0
+HERO.US,D,20251210,000000,30.88,31.01,30.81,30.81,26907,0
+HERO.US,D,20251211,000000,30.73,30.94,30.56,30.8066,10402,0
+HERO.US,D,20251212,000000,30.59,30.59,30.17,30.25,43945,0
+HERO.US,D,20251215,000000,30.38,30.5545,30.18,30.295,13465,0
+HERO.US,D,20251216,000000,29.94,30.24,29.9231,29.98,15605,0
+HERO.US,D,20251217,000000,29.89,29.93,29.58,29.58,16159,0
+HERO.US,D,20251218,000000,29.64,30.14,29.64,29.85,13568,0
+HERO.US,D,20251219,000000,29.9034,30.1599,29.85,29.92,7140,0
+HERO.US,D,20251222,000000,29.77,29.93,29.77,29.83,12426,0
+HERO.US,D,20251223,000000,29.36,29.98,29.36,29.935,6401,0
+HERO.US,D,20251224,000000,29.82,30.03,29.65,29.985,8994,0
+HERO.US,D,20251226,000000,30,30.2482,29.99,30.175,9280,0
+HERO.US,D,20251229,000000,29.93,30.2399,29.93,30.1101,7575,0
+HERO.US,D,20251230,000000,29.83,30.05,29.09,29.8719,12586,0
+HERO.US,D,20251231,000000,29.75,29.93,29.57,29.7565,11413,0
+HERO.US,D,20260102,000000,29.76,30.25,29.76,30.1295,6462,0
+HERO.US,D,20260105,000000,29.46,30.489,29.46,30.3972,39546,0
+HERO.US,D,20260106,000000,30.35,30.3671,30.1701,30.26,11731,0
+HERO.US,D,20260107,000000,30.03,30.03,29.9,29.9425,61646,0
+HERO.US,D,20260108,000000,30,30.15,29.97,30.1336,9004,0
+HERO.US,D,20260109,000000,30.06,30.3929,30.06,30.2037,12337,0
+HERO.US,D,20260112,000000,30.25,30.86,30.25,30.74,267618,0
+HERO.US,D,20260113,000000,30.78,30.96,30.6,30.635,15043,0
+HERO.US,D,20260114,000000,30.96,30.99,30.7548,30.805,13121,0
+HERO.US,D,20260115,000000,30.975,31.1396,30.89,31.025,7878,0
+HERO.US,D,20260116,000000,30.91,31.07,30.79,30.79,33641,0
+HERO.US,D,20260120,000000,30.43,30.43,30.13,30.14,49215,0
+HERO.US,D,20260121,000000,30.1,30.26,29.82,30.155,23818,0
+HERO.US,D,20260122,000000,30.07,30.23,30.05,30.155,19656,0
+HERO.US,D,20260123,000000,30.29,30.765,30.2101,30.5663,27094,0
+HERO.US,D,20260126,000000,30.68,31,30.68,30.92,19435,0
+HERO.US,D,20260127,000000,30.98,31.25,30.9455,31.163,54328,0
+HERO.US,D,20260128,000000,31.38,31.73,31.2701,31.41,36979,0
+HERO.US,D,20260129,000000,31.27,31.42,30.34,30.985,35599,0
+HERO.US,D,20260130,000000,30.86,30.86,29.495,29.54,13492,0
+HERO.US,D,20260202,000000,29.27,29.73,29.06,29.5043,86087,0
+HERO.US,D,20260203,000000,29.7,29.7,28.1701,28.43,103430,0
+HERO.US,D,20260204,000000,27.92,27.92,27.3,27.34,48117,0
+HERO.US,D,20260205,000000,27.33,27.579,26.9,27.13,79615,0
+HERO.US,D,20260206,000000,27.14,27.8599,27.05,27.56,27470,0
+HERO.US,D,20260209,000000,27.67,28.3316,27.67,28.08,55533,0
+HERO.US,D,20260210,000000,28.54,28.82,28.54,28.69,38064,0
+HERO.US,D,20260211,000000,28.78,28.78,27.955,28.35,38221,0
+HERO.US,D,20260212,000000,27.955,28.22,27.495,27.58,8097,0
+HERO.US,D,20260213,000000,27.16,27.41,27.16,27.36,11496,0
+HERO.US,D,20260217,000000,27.25,27.48,27.09,27.23,26926,0
+HERO.US,D,20260218,000000,27.27,27.5599,27.24,27.24,14435,0
diff --git a/daily/us/nasdaq etfs/hide.us.txt b/daily/us/nasdaq etfs/hide.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7039895688d79997b863574d65f7f7c77432510d
--- /dev/null
+++ b/daily/us/nasdaq etfs/hide.us.txt	
@@ -0,0 +1,812 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIDE.US,D,20221118,000000,24.88,24.88,24.8684,24.8684,697,0
+HIDE.US,D,20221121,000000,24.82,24.88,24.82,24.8752,22067,0
+HIDE.US,D,20221122,000000,24.95,24.955,24.95,24.955,400,0
+HIDE.US,D,20221123,000000,24.9699,24.97,24.9548,24.9548,1642,0
+HIDE.US,D,20221125,000000,24.94,24.94,24.8861,24.8861,660,0
+HIDE.US,D,20221129,000000,24.91,24.92,24.9098,24.9098,10503,0
+HIDE.US,D,20221201,000000,24.9598,24.9598,24.9598,24.9598,12,0
+HIDE.US,D,20221202,000000,24.8702,24.8702,24.8702,24.8702,82,0
+HIDE.US,D,20221205,000000,24.8399,24.8399,24.7102,24.7102,15827,0
+HIDE.US,D,20221206,000000,24.74,24.74,24.645,24.645,1952,0
+HIDE.US,D,20221207,000000,24.6992,24.77,24.6599,24.7075,27282,0
+HIDE.US,D,20221208,000000,24.74,24.77,24.74,24.7417,2900,0
+HIDE.US,D,20221209,000000,24.8017,24.8017,24.75,24.77,18733,0
+HIDE.US,D,20221212,000000,24.86,24.86,24.82,24.82,1818,0
+HIDE.US,D,20221213,000000,24.965,24.97,24.96,24.96,8423,0
+HIDE.US,D,20221214,000000,24.935,24.96,24.93,24.9306,2830,0
+HIDE.US,D,20221215,000000,24.89,24.89,24.89,24.89,105,0
+HIDE.US,D,20221216,000000,24.85,24.85,24.835,24.835,916,0
+HIDE.US,D,20221219,000000,24.79,24.79,24.78,24.78,1220,0
+HIDE.US,D,20221220,000000,24.8,24.8072,24.8,24.8072,526,0
+HIDE.US,D,20221221,000000,24.88,24.88,24.88,24.88,106,0
+HIDE.US,D,20221222,000000,24.84,24.84,24.79,24.79,1223,0
+HIDE.US,D,20221223,000000,24.87,24.87,24.8551,24.8551,1459,0
+HIDE.US,D,20221227,000000,24.93,24.93,24.8811,24.8811,4533,0
+HIDE.US,D,20221228,000000,24.84,24.84,24.8293,24.8293,819,0
+HIDE.US,D,20221229,000000,23.39,23.45,23.37,23.41,33982,0
+HIDE.US,D,20221230,000000,23.4,23.47,23.3884,23.4193,166236,0
+HIDE.US,D,20230103,000000,23.4161,23.4161,23.325,23.325,516,0
+HIDE.US,D,20230104,000000,23.3089,23.3089,23.26,23.26,5671,0
+HIDE.US,D,20230105,000000,23.26,23.27,23.26,23.27,1406,0
+HIDE.US,D,20230106,000000,23.29,23.29,23.265,23.265,3016,0
+HIDE.US,D,20230109,000000,23.3199,23.32,23.2903,23.2903,2062,0
+HIDE.US,D,20230110,000000,23.29,23.3,23.2817,23.285,16047,0
+HIDE.US,D,20230111,000000,23.32,23.33,23.315,23.315,316,0
+HIDE.US,D,20230112,000000,23.36,23.36,23.36,23.36,5778,0
+HIDE.US,D,20230113,000000,23.38,23.3809,23.38,23.3809,112,0
+HIDE.US,D,20230117,000000,23.405,23.405,23.405,23.405,23,0
+HIDE.US,D,20230118,000000,23.4216,23.5,23.37,23.385,33248,0
+HIDE.US,D,20230119,000000,23.4146,23.4146,23.4,23.4,5021,0
+HIDE.US,D,20230120,000000,23.41,23.41,23.41,23.41,1,0
+HIDE.US,D,20230123,000000,23.43,23.45,23.43,23.45,1118,0
+HIDE.US,D,20230124,000000,23.44,23.44,23.41,23.41,4197,0
+HIDE.US,D,20230125,000000,23.39,23.43,23.39,23.425,5572,0
+HIDE.US,D,20230126,000000,23.43,23.45,23.43,23.44,6500,0
+HIDE.US,D,20230127,000000,23.42,23.42,23.42,23.42,1,0
+HIDE.US,D,20230130,000000,23.4,23.4,23.4,23.4,93,0
+HIDE.US,D,20230131,000000,23.44,23.44,23.4301,23.4301,114,0
+HIDE.US,D,20230201,000000,23.42,23.42,23.36,23.4,33216,0
+HIDE.US,D,20230202,000000,23.394,23.394,23.38,23.38,223,0
+HIDE.US,D,20230203,000000,23.3309,23.3309,23.28,23.3,2703,0
+HIDE.US,D,20230206,000000,23.25,23.3,23.25,23.3,1477,0
+HIDE.US,D,20230207,000000,23.3157,23.345,23.3157,23.345,3874,0
+HIDE.US,D,20230208,000000,23.332,23.34,23.31,23.34,818,0
+HIDE.US,D,20230209,000000,23.33,23.39,23.33,23.335,3549,0
+HIDE.US,D,20230210,000000,23.38,23.4,23.34,23.375,16024,0
+HIDE.US,D,20230213,000000,23.37,23.37,23.37,23.37,12,0
+HIDE.US,D,20230214,000000,23.38,23.405,23.38,23.405,34,0
+HIDE.US,D,20230215,000000,23.38,23.38,23.35,23.365,4804,0
+HIDE.US,D,20230216,000000,23.37,23.37,23.37,23.37,8,0
+HIDE.US,D,20230217,000000,23.34,23.355,23.34,23.355,1864,0
+HIDE.US,D,20230221,000000,23.375,23.39,23.375,23.385,5424,0
+HIDE.US,D,20230222,000000,23.3538,23.3538,23.35,23.35,365,0
+HIDE.US,D,20230223,000000,23.35,23.36,23.35,23.36,462,0
+HIDE.US,D,20230224,000000,23.355,23.355,23.355,23.355,20,0
+HIDE.US,D,20230227,000000,23.34,23.365,23.34,23.365,683,0
+HIDE.US,D,20230228,000000,23.3741,23.38,23.37,23.37,2516,0
+HIDE.US,D,20230301,000000,23.38,23.385,23.38,23.385,238,0
+HIDE.US,D,20230302,000000,23.41,23.42,23.35,23.38,4801,0
+HIDE.US,D,20230303,000000,23.385,23.385,23.385,23.385,1075,0
+HIDE.US,D,20230306,000000,23.385,23.385,23.385,23.385,114,0
+HIDE.US,D,20230307,000000,23.42,23.43,23.41,23.41,30286,0
+HIDE.US,D,20230308,000000,23.4299,23.47,23.425,23.45,47385,0
+HIDE.US,D,20230309,000000,23.43,23.43,23.415,23.415,1408,0
+HIDE.US,D,20230310,000000,23.44,23.44,23.4381,23.44,12704,0
+HIDE.US,D,20230313,000000,23.4394,23.5,23.41,23.425,34992,0
+HIDE.US,D,20230314,000000,23.4291,23.47,23.41,23.44,82265,0
+HIDE.US,D,20230315,000000,23.44,23.45,23.41,23.425,20631,0
+HIDE.US,D,20230316,000000,23.425,23.425,23.425,23.425,141,0
+HIDE.US,D,20230317,000000,23.445,23.45,23.435,23.435,2973,0
+HIDE.US,D,20230320,000000,23.45,23.45,23.45,23.45,80,0
+HIDE.US,D,20230321,000000,23.4599,23.46,23.44,23.445,2597,0
+HIDE.US,D,20230322,000000,23.445,23.445,23.445,23.445,35,0
+HIDE.US,D,20230323,000000,23.4593,23.46,23.445,23.445,1958,0
+HIDE.US,D,20230324,000000,23.44,23.47,23.44,23.455,5808,0
+HIDE.US,D,20230327,000000,23.4448,23.47,23.44,23.455,2150,0
+HIDE.US,D,20230328,000000,23.4655,24.32,23.46,23.465,65688,0
+HIDE.US,D,20230329,000000,23.465,23.48,23.4646,23.465,1054,0
+HIDE.US,D,20230330,000000,23.48,23.48,23.465,23.465,362,0
+HIDE.US,D,20230331,000000,23.49,23.49,23.485,23.49,3957,0
+HIDE.US,D,20230403,000000,23.49,23.49,23.46,23.475,2018,0
+HIDE.US,D,20230404,000000,23.475,23.5,22.55,23.485,27364,0
+HIDE.US,D,20230405,000000,23.5275,23.5275,23.5,23.5,1440,0
+HIDE.US,D,20230406,000000,23.515,23.515,23.515,23.515,99,0
+HIDE.US,D,20230410,000000,23.54,23.54,23.4504,23.48,1016,0
+HIDE.US,D,20230411,000000,23.48,23.51,23.48,23.4981,6865,0
+HIDE.US,D,20230412,000000,23.5,23.51,23.5,23.51,117,0
+HIDE.US,D,20230413,000000,23.49,23.505,23.4896,23.505,469,0
+HIDE.US,D,20230414,000000,23.485,23.49,23.475,23.475,1290,0
+HIDE.US,D,20230417,000000,23.46,23.46,23.46,23.46,203,0
+HIDE.US,D,20230418,000000,23.435,23.451,23.435,23.45,915,0
+HIDE.US,D,20230419,000000,23.44,23.44,23.44,23.44,5,0
+HIDE.US,D,20230420,000000,23.49,23.82,23.48,23.52,26212,0
+HIDE.US,D,20230421,000000,23.47,23.47,23.47,23.47,1,0
+HIDE.US,D,20230424,000000,23.52,23.52,23.5,23.5,501,0
+HIDE.US,D,20230425,000000,23.54,23.56,23.54,23.56,11814,0
+HIDE.US,D,20230426,000000,23.565,23.565,23.545,23.545,596,0
+HIDE.US,D,20230427,000000,23.512,23.512,23.512,23.512,1,0
+HIDE.US,D,20230428,000000,23.56,23.57,23.56,23.5601,17321,0
+HIDE.US,D,20230501,000000,23.54,23.54,23.51,23.52,28034,0
+HIDE.US,D,20230502,000000,23.57,23.58,23.56,23.56,13856,0
+HIDE.US,D,20230503,000000,23.57,23.6004,23.57,23.6004,1162,0
+HIDE.US,D,20230504,000000,23.5901,23.65,23.59,23.615,7901,0
+HIDE.US,D,20230505,000000,23.6,23.6,23.59,23.6,6898,0
+HIDE.US,D,20230508,000000,23.55,23.565,23.5,23.565,6434,0
+HIDE.US,D,20230509,000000,23.58,23.59,23.565,23.565,6545,0
+HIDE.US,D,20230510,000000,23.58,23.75,23.58,23.61,11899,0
+HIDE.US,D,20230511,000000,23.68,23.68,23.62,23.62,1520,0
+HIDE.US,D,20230512,000000,23.61,23.63,23.59,23.595,3700,0
+HIDE.US,D,20230515,000000,23.6,23.6,23.595,23.595,256,0
+HIDE.US,D,20230516,000000,23.575,23.575,23.56,23.575,3178,0
+HIDE.US,D,20230517,000000,23.56,23.56,23.45,23.5464,17464,0
+HIDE.US,D,20230518,000000,23.5318,23.535,23.5318,23.535,540,0
+HIDE.US,D,20230519,000000,23.5244,23.5244,23.52,23.52,1908,0
+HIDE.US,D,20230522,000000,23.515,23.54,23.515,23.5168,2267,0
+HIDE.US,D,20230523,000000,23.503,23.525,23.503,23.525,432,0
+HIDE.US,D,20230524,000000,23.515,23.515,23.515,23.515,37,0
+HIDE.US,D,20230525,000000,23.48,23.48,23.48,23.48,312,0
+HIDE.US,D,20230526,000000,23.48,23.48,23.35,23.4749,13548,0
+HIDE.US,D,20230530,000000,23.51,23.51,23.51,23.51,31,0
+HIDE.US,D,20230531,000000,23.51,23.55,23.51,23.535,2730,0
+HIDE.US,D,20230601,000000,23.5401,23.5699,23.54,23.545,11315,0
+HIDE.US,D,20230602,000000,23.52,23.52,23.42,23.5,20749,0
+HIDE.US,D,20230605,000000,23.53,23.545,23.53,23.545,145,0
+HIDE.US,D,20230606,000000,23.55,23.56,23.545,23.545,497,0
+HIDE.US,D,20230607,000000,23.545,23.545,23.51,23.5259,2404,0
+HIDE.US,D,20230608,000000,23.55,23.56,23.55,23.555,1418,0
+HIDE.US,D,20230609,000000,23.54,23.56,23.535,23.535,10995,0
+HIDE.US,D,20230612,000000,23.5201,23.5499,23.5201,23.545,940,0
+HIDE.US,D,20230613,000000,23.56,23.56,23.5102,23.5102,1142,0
+HIDE.US,D,20230614,000000,23.52,23.54,23.5195,23.5195,690,0
+HIDE.US,D,20230615,000000,23.5,23.54,23.5,23.54,837,0
+HIDE.US,D,20230616,000000,23.5705,23.5705,23.5349,23.535,595,0
+HIDE.US,D,20230620,000000,23.47,23.5499,23.47,23.5499,265,0
+HIDE.US,D,20230621,000000,23.5638,23.5638,23.5638,23.5638,54,0
+HIDE.US,D,20230622,000000,23.545,23.545,23.545,23.545,180,0
+HIDE.US,D,20230623,000000,23.55,23.5501,23.545,23.545,797,0
+HIDE.US,D,20230626,000000,23.59,23.71,23.56,23.575,8612,0
+HIDE.US,D,20230627,000000,23.545,23.545,23.535,23.535,4058,0
+HIDE.US,D,20230628,000000,23.555,23.555,23.555,23.555,135,0
+HIDE.US,D,20230629,000000,23.515,23.515,23.515,23.515,52,0
+HIDE.US,D,20230630,000000,23.53,23.54,23.517,23.517,913,0
+HIDE.US,D,20230703,000000,23.49,23.505,23.49,23.4947,835,0
+HIDE.US,D,20230705,000000,23.5299,23.53,23.52,23.52,850,0
+HIDE.US,D,20230706,000000,23.52,23.52,23.52,23.52,29,0
+HIDE.US,D,20230707,000000,23.52,23.52,23.52,23.52,47,0
+HIDE.US,D,20230710,000000,23.54,23.54,23.53,23.53,395,0
+HIDE.US,D,20230711,000000,23.5385,23.54,23.5349,23.5349,1393,0
+HIDE.US,D,20230712,000000,23.48,23.54,23.48,23.535,514,0
+HIDE.US,D,20230713,000000,23.55,23.55,23.54,23.54,101,0
+HIDE.US,D,20230714,000000,23.55,23.55,23.55,23.55,95,0
+HIDE.US,D,20230717,000000,23.5435,23.56,23.5435,23.55,2019,0
+HIDE.US,D,20230718,000000,23.57,23.61,23.56,23.57,8563,0
+HIDE.US,D,20230719,000000,23.57,23.57,23.57,23.57,197,0
+HIDE.US,D,20230720,000000,23.58,23.58,23.5749,23.5749,537,0
+HIDE.US,D,20230721,000000,23.58,23.58,23.58,23.58,53,0
+HIDE.US,D,20230724,000000,23.59,23.59,23.59,23.59,12,0
+HIDE.US,D,20230725,000000,23.6,23.6,23.58,23.585,10809,0
+HIDE.US,D,20230726,000000,23.585,23.585,23.585,23.585,3,0
+HIDE.US,D,20230727,000000,23.59,23.59,23.59,23.59,185,0
+HIDE.US,D,20230728,000000,23.6,23.6,23.595,23.595,615,0
+HIDE.US,D,20230731,000000,23.61,23.61,23.6001,23.6001,5044,0
+HIDE.US,D,20230801,000000,23.6099,23.725,23.605,23.605,8796,0
+HIDE.US,D,20230802,000000,23.59,23.59,23.55,23.5593,1248,0
+HIDE.US,D,20230803,000000,23.51,23.545,23.51,23.545,630,0
+HIDE.US,D,20230804,000000,23.57,23.57,23.56,23.5685,803,0
+HIDE.US,D,20230807,000000,23.59,23.6063,23.59,23.6063,1114,0
+HIDE.US,D,20230808,000000,23.55,23.58,23.55,23.58,639,0
+HIDE.US,D,20230809,000000,23.585,23.62,23.585,23.61,956,0
+HIDE.US,D,20230810,000000,23.63,23.63,23.56,23.56,1363,0
+HIDE.US,D,20230811,000000,23.56,23.57,23.56,23.5607,2015,0
+HIDE.US,D,20230814,000000,23.5302,23.5302,23.5302,23.5302,98,0
+HIDE.US,D,20230815,000000,23.45,23.45,23.45,23.45,450,0
+HIDE.US,D,20230816,000000,23.43,23.43,23.43,23.43,127,0
+HIDE.US,D,20230817,000000,23.45,23.45,23.415,23.415,108,0
+HIDE.US,D,20230818,000000,23.4493,23.4493,23.4493,23.4493,110,0
+HIDE.US,D,20230821,000000,23.4,23.43,23.4,23.43,1800,0
+HIDE.US,D,20230822,000000,23.4316,23.4316,23.4316,23.4316,41,0
+HIDE.US,D,20230823,000000,23.4915,23.4915,23.48,23.49,391,0
+HIDE.US,D,20230824,000000,23.4903,23.4903,23.4903,23.4903,55,0
+HIDE.US,D,20230825,000000,23.48,23.52,23.48,23.52,283,0
+HIDE.US,D,20230828,000000,23.55,23.55,23.55,23.55,148,0
+HIDE.US,D,20230829,000000,23.57,23.59,23.57,23.59,493,0
+HIDE.US,D,20230830,000000,23.6299,23.63,23.61,23.61,3521,0
+HIDE.US,D,20230831,000000,23.5926,23.5926,23.5926,23.5926,96,0
+HIDE.US,D,20230901,000000,23.64,23.64,23.625,23.625,256,0
+HIDE.US,D,20230905,000000,23.625,23.625,23.625,23.625,89,0
+HIDE.US,D,20230906,000000,23.64,23.65,23.61,23.625,8289,0
+HIDE.US,D,20230907,000000,23.6,23.62,23.6,23.62,257,0
+HIDE.US,D,20230908,000000,23.62,23.62,23.62,23.62,60,0
+HIDE.US,D,20230911,000000,23.67,23.67,23.645,23.645,1698,0
+HIDE.US,D,20230912,000000,23.6402,23.68,23.6402,23.68,1678,0
+HIDE.US,D,20230913,000000,23.6738,23.6738,23.6738,23.6738,1422,0
+HIDE.US,D,20230914,000000,23.6871,23.6871,23.6871,23.6871,100,0
+HIDE.US,D,20230915,000000,23.68,23.7,23.67,23.67,4207,0
+HIDE.US,D,20230918,000000,23.67,23.67,23.67,23.67,18,0
+HIDE.US,D,20230919,000000,23.72,23.72,23.71,23.71,3418,0
+HIDE.US,D,20230920,000000,23.7,23.71,23.685,23.685,2229,0
+HIDE.US,D,20230921,000000,23.66,23.66,23.66,23.66,2,0
+HIDE.US,D,20230922,000000,23.665,23.665,23.665,23.665,18,0
+HIDE.US,D,20230925,000000,23.65,23.66,23.63,23.65,15648,0
+HIDE.US,D,20230926,000000,23.65,23.65,23.63,23.635,672,0
+HIDE.US,D,20230927,000000,23.67,23.67,23.646,23.655,5409,0
+HIDE.US,D,20230928,000000,23.665,23.665,23.655,23.655,296,0
+HIDE.US,D,20230929,000000,23.6598,23.66,23.6301,23.6301,436,0
+HIDE.US,D,20231002,000000,23.61,23.61,23.605,23.605,186,0
+HIDE.US,D,20231003,000000,23.59,23.6009,23.59,23.6009,432,0
+HIDE.US,D,20231004,000000,23.54,23.56,23.5,23.5,630,0
+HIDE.US,D,20231005,000000,23.49,23.49,23.49,23.49,14,0
+HIDE.US,D,20231006,000000,23.54,23.54,23.54,23.54,160,0
+HIDE.US,D,20231009,000000,23.63,23.63,23.63,23.63,153,0
+HIDE.US,D,20231010,000000,23.6298,23.6298,23.6198,23.6198,204,0
+HIDE.US,D,20231011,000000,23.5998,23.5998,23.5998,23.5998,27,0
+HIDE.US,D,20231012,000000,23.595,23.595,23.595,23.595,70,0
+HIDE.US,D,20231013,000000,23.68,23.71,23.665,23.7053,5069,0
+HIDE.US,D,20231016,000000,23.72,23.72,23.69,23.7,803,0
+HIDE.US,D,20231017,000000,23.74,23.74,23.69,23.725,1052,0
+HIDE.US,D,20231018,000000,23.8,23.8,23.74,23.775,2513,0
+HIDE.US,D,20231019,000000,23.7961,23.8103,23.7961,23.8103,675,0
+HIDE.US,D,20231020,000000,23.78,23.78,23.76,23.7751,2095,0
+HIDE.US,D,20231023,000000,23.73,23.78,23.73,23.74,3565,0
+HIDE.US,D,20231024,000000,23.7,23.75,23.68,23.75,6875,0
+HIDE.US,D,20231025,000000,23.75,23.955,23.7,23.7549,4148,0
+HIDE.US,D,20231026,000000,23.785,23.785,23.73,23.77,165221,0
+HIDE.US,D,20231027,000000,23.79,23.83,23.7899,23.82,33560,0
+HIDE.US,D,20231030,000000,23.835,23.835,23.8,23.805,9060,0
+HIDE.US,D,20231031,000000,23.8,23.83,23.77,23.7909,11098,0
+HIDE.US,D,20231101,000000,23.8,23.82,23.7516,23.7593,5916,0
+HIDE.US,D,20231102,000000,23.7678,23.78,23.75,23.78,1979,0
+HIDE.US,D,20231103,000000,23.79,23.8,23.766,23.77,12272,0
+HIDE.US,D,20231106,000000,23.82,23.82,23.7844,23.785,9292,0
+HIDE.US,D,20231107,000000,23.721,23.77,23.721,23.745,2098,0
+HIDE.US,D,20231108,000000,23.75,23.75,23.69,23.73,2702,0
+HIDE.US,D,20231109,000000,23.75,23.7547,23.69,23.69,3826,0
+HIDE.US,D,20231110,000000,23.705,23.705,23.7014,23.705,1191,0
+HIDE.US,D,20231113,000000,23.72,23.765,23.72,23.76,12123,0
+HIDE.US,D,20231114,000000,23.78,23.785,23.76,23.775,7023,0
+HIDE.US,D,20231115,000000,23.7775,23.78,23.775,23.78,8245,0
+HIDE.US,D,20231116,000000,23.75,23.75,23.72,23.72,2149,0
+HIDE.US,D,20231117,000000,23.73,23.7401,23.73,23.73,1868,0
+HIDE.US,D,20231120,000000,23.77,23.77,23.74,23.74,6312,0
+HIDE.US,D,20231121,000000,23.75,23.77,23.74,23.74,6312,0
+HIDE.US,D,20231122,000000,23.7291,23.7291,23.7291,23.7291,989,0
+HIDE.US,D,20231124,000000,23.7204,23.7204,23.7204,23.7204,84,0
+HIDE.US,D,20231127,000000,23.75,23.75,23.68,23.71,2446,0
+HIDE.US,D,20231128,000000,23.7375,23.7375,23.2,23.72,138113,0
+HIDE.US,D,20231129,000000,23.74,23.7496,23.73,23.745,5370,0
+HIDE.US,D,20231130,000000,23.74,23.74,23.72,23.7203,30933,0
+HIDE.US,D,20231201,000000,23.76,23.76,23.72,23.72,1096,0
+HIDE.US,D,20231204,000000,23.725,23.75,23.725,23.75,1631,0
+HIDE.US,D,20231205,000000,23.7334,23.7334,23.73,23.73,395,0
+HIDE.US,D,20231206,000000,23.7692,23.7692,23.725,23.725,9494,0
+HIDE.US,D,20231207,000000,23.75,23.75,23.735,23.735,4076,0
+HIDE.US,D,20231208,000000,23.74,23.74,23.72,23.73,3418,0
+HIDE.US,D,20231211,000000,23.75,23.75,23.74,23.75,7685,0
+HIDE.US,D,20231212,000000,23.76,23.76,23.72,23.7462,971,0
+HIDE.US,D,20231213,000000,23.78,23.86,23.78,23.845,526,0
+HIDE.US,D,20231214,000000,23.95,23.96,23.93,23.95,3716,0
+HIDE.US,D,20231215,000000,24.03,24.03,23.89,23.9057,3592,0
+HIDE.US,D,20231218,000000,23.9305,23.94,23.91,23.91,6245,0
+HIDE.US,D,20231219,000000,23.9289,23.95,23.925,23.925,12941,0
+HIDE.US,D,20231220,000000,23.95,23.96,23.9,23.9,25481,0
+HIDE.US,D,20231221,000000,23.94,23.94,23.91,23.93,2983,0
+HIDE.US,D,20231222,000000,23.98,23.98,23.92,23.93,8723,0
+HIDE.US,D,20231226,000000,23.985,23.985,23.92,23.985,15068,0
+HIDE.US,D,20231227,000000,23.98,24.01,23.98,23.9963,1347,0
+HIDE.US,D,20231228,000000,23.12,23.14,23.11,23.125,3125,0
+HIDE.US,D,20231229,000000,23.105,23.115,23.09,23.095,4325,0
+HIDE.US,D,20240102,000000,23.125,23.15,23.115,23.13,5730,0
+HIDE.US,D,20240103,000000,23.08,23.24,22.98,23.065,9545,0
+HIDE.US,D,20240104,000000,23.045,23.06,22.975,22.99,9442,0
+HIDE.US,D,20240105,000000,23,23.0299,22.94,22.99,2063,0
+HIDE.US,D,20240108,000000,23,23.09,23,23.09,6382,0
+HIDE.US,D,20240109,000000,23.075,23.09,23.04,23.05,10012,0
+HIDE.US,D,20240110,000000,23.0518,23.1799,23.05,23.05,6453,0
+HIDE.US,D,20240111,000000,23,23.047,23,23.047,233,0
+HIDE.US,D,20240112,000000,23.08,23.1,23.075,23.075,1584,0
+HIDE.US,D,20240116,000000,23.07,23.24,23.005,23.0222,44557,0
+HIDE.US,D,20240117,000000,22.95,22.9941,22.86,22.89,5416,0
+HIDE.US,D,20240118,000000,22.96,22.96,22.835,22.85,2469,0
+HIDE.US,D,20240119,000000,22.92,22.936,22.86,22.92,11258,0
+HIDE.US,D,20240122,000000,23.02,23.02,22.96,22.98,15451,0
+HIDE.US,D,20240123,000000,22.95,22.96,22.84,22.9031,38769,0
+HIDE.US,D,20240124,000000,22.86,22.865,22.8,22.82,2674,0
+HIDE.US,D,20240125,000000,22.85,22.91,22.85,22.91,6651,0
+HIDE.US,D,20240126,000000,22.915,22.915,22.87,22.875,1935,0
+HIDE.US,D,20240129,000000,22.87,22.93,22.87,22.93,5797,0
+HIDE.US,D,20240130,000000,23,23,22.89,22.89,1055,0
+HIDE.US,D,20240131,000000,22.93,22.9502,22.89,22.89,1579,0
+HIDE.US,D,20240201,000000,22.895,23.01,22.895,23.01,2805,0
+HIDE.US,D,20240202,000000,22.93,22.93,22.88,22.915,2391,0
+HIDE.US,D,20240205,000000,22.92,22.92,22.8259,22.8259,1115,0
+HIDE.US,D,20240206,000000,22.91,22.91,22.85,22.9,25262,0
+HIDE.US,D,20240207,000000,22.892,22.9,22.89,22.89,5927,0
+HIDE.US,D,20240208,000000,22.9,22.9099,22.8999,22.9,1400,0
+HIDE.US,D,20240209,000000,22.89,23.01,22.89,22.905,7786,0
+HIDE.US,D,20240212,000000,22.93,22.93,22.91,22.91,1998,0
+HIDE.US,D,20240213,000000,22.8,22.8,22.78,22.79,12736,0
+HIDE.US,D,20240214,000000,22.835,22.85,22.8224,22.84,3939,0
+HIDE.US,D,20240215,000000,22.92,22.92,22.92,22.92,1,0
+HIDE.US,D,20240216,000000,22.89,22.89,22.88,22.88,897,0
+HIDE.US,D,20240220,000000,22.88,22.91,22.88,22.8801,2825,0
+HIDE.US,D,20240221,000000,22.97,22.97,22.88,22.89,931,0
+HIDE.US,D,20240222,000000,22.9,22.91,22.89,22.91,716,0
+HIDE.US,D,20240223,000000,22.92,22.96,22.92,22.96,1077,0
+HIDE.US,D,20240226,000000,22.88,22.935,22.88,22.91,740,0
+HIDE.US,D,20240227,000000,22.92,22.9243,22.88,22.9,9629,0
+HIDE.US,D,20240228,000000,22.91,22.96,22.91,22.94,8460,0
+HIDE.US,D,20240229,000000,22.9677,22.98,22.9677,22.98,659,0
+HIDE.US,D,20240301,000000,22.99,23.015,22.99,23.015,1281,0
+HIDE.US,D,20240304,000000,23.02,23.14,23.0199,23.0739,6065,0
+HIDE.US,D,20240305,000000,23.1,23.1,23.07,23.096,3642,0
+HIDE.US,D,20240306,000000,23.08,23.08,23.07,23.07,725,0
+HIDE.US,D,20240307,000000,23.0703,23.09,23.0703,23.085,11130,0
+HIDE.US,D,20240308,000000,23.14,23.23,23.12,23.12,7857,0
+HIDE.US,D,20240311,000000,23.0924,23.13,23.0924,23.13,12306,0
+HIDE.US,D,20240312,000000,23.24,23.24,23.08,23.11,91583,0
+HIDE.US,D,20240313,000000,23.01,23.11,23.01,23.06,4546,0
+HIDE.US,D,20240314,000000,23.04,23.04,22.97,23.0081,62871,0
+HIDE.US,D,20240315,000000,23,23.01,22.98,22.9856,11049,0
+HIDE.US,D,20240318,000000,23.01,23.01,22.99,22.99,7630,0
+HIDE.US,D,20240319,000000,23.02,23.02,23,23.01,4920,0
+HIDE.US,D,20240320,000000,23.015,23.06,23.01,23.05,6622,0
+HIDE.US,D,20240321,000000,23.06,23.07,23.06,23.07,2231,0
+HIDE.US,D,20240322,000000,23.07,23.07,23.05,23.05,389,0
+HIDE.US,D,20240325,000000,23.07,23.07,23.03,23.036,1193,0
+HIDE.US,D,20240326,000000,23.04,23.04,23.03,23.03,667,0
+HIDE.US,D,20240327,000000,23,23.12,23,23.11,8571,0
+HIDE.US,D,20240328,000000,23.13,23.14,23.12,23.1338,4870,0
+HIDE.US,D,20240401,000000,23.07,23.07,23.0528,23.0528,284,0
+HIDE.US,D,20240402,000000,23.01,23.01,22.9801,23.005,34659,0
+HIDE.US,D,20240403,000000,23.02,23.037,23,23.037,8984,0
+HIDE.US,D,20240404,000000,23.115,23.115,23,23,523,0
+HIDE.US,D,20240405,000000,23.05,23.05,23.0456,23.0456,207,0
+HIDE.US,D,20240408,000000,22.98,23.09,22.98,23.09,4602,0
+HIDE.US,D,20240409,000000,23.17,23.17,23.1,23.1533,14333,0
+HIDE.US,D,20240410,000000,23.01,23.01,22.85,22.85,2094,0
+HIDE.US,D,20240411,000000,22.98,22.98,22.825,22.89,1081,0
+HIDE.US,D,20240412,000000,22.92,22.99,22.82,22.82,2068,0
+HIDE.US,D,20240415,000000,22.92,22.92,22.7103,22.76,11843,0
+HIDE.US,D,20240416,000000,22.635,22.675,22.63,22.645,2100,0
+HIDE.US,D,20240417,000000,22.67,22.67,22.615,22.615,1314,0
+HIDE.US,D,20240418,000000,22.628,22.64,22.595,22.5989,6603,0
+HIDE.US,D,20240419,000000,22.67,22.67,22.65,22.66,4024,0
+HIDE.US,D,20240422,000000,22.665,22.68,22.65,22.68,2674,0
+HIDE.US,D,20240423,000000,22.74,22.79,22.74,22.7716,7166,0
+HIDE.US,D,20240424,000000,22.75,22.805,22.75,22.805,981,0
+HIDE.US,D,20240425,000000,22.73,22.75,22.68,22.75,6124,0
+HIDE.US,D,20240426,000000,22.825,22.825,22.765,22.765,987,0
+HIDE.US,D,20240429,000000,22.81,22.85,22.81,22.83,17321,0
+HIDE.US,D,20240430,000000,22.73,22.75,22.6864,22.6864,3293,0
+HIDE.US,D,20240501,000000,22.68,22.77,22.66,22.6903,7989,0
+HIDE.US,D,20240502,000000,22.66,22.705,22.66,22.705,408,0
+HIDE.US,D,20240503,000000,22.71,22.7195,22.71,22.71,645,0
+HIDE.US,D,20240506,000000,22.76,22.9289,22.745,22.755,27520,0
+HIDE.US,D,20240507,000000,22.765,22.77,22.74,22.75,2942,0
+HIDE.US,D,20240508,000000,22.7511,22.755,22.7511,22.755,1426,0
+HIDE.US,D,20240509,000000,22.765,22.77,22.76,22.77,637,0
+HIDE.US,D,20240510,000000,22.77,22.77,22.77,22.77,200,0
+HIDE.US,D,20240513,000000,22.81,22.81,22.8,22.8,1227,0
+HIDE.US,D,20240514,000000,22.81,22.81,22.8,22.8,2660,0
+HIDE.US,D,20240515,000000,22.82,22.83,22.81,22.83,4952,0
+HIDE.US,D,20240516,000000,22.84,22.84,22.8333,22.84,408,0
+HIDE.US,D,20240517,000000,22.86,22.9,22.86,22.89,3777,0
+HIDE.US,D,20240520,000000,22.94,22.94,22.92,22.935,2572,0
+HIDE.US,D,20240521,000000,22.95,22.95,22.9327,22.95,8495,0
+HIDE.US,D,20240522,000000,22.92,22.92,22.91,22.91,4828,0
+HIDE.US,D,20240523,000000,22.93,22.93,22.89,22.89,408,0
+HIDE.US,D,20240524,000000,22.9,22.9,22.89,22.89,941,0
+HIDE.US,D,20240528,000000,22.86,22.96,22.86,22.95,6688,0
+HIDE.US,D,20240529,000000,22.96,22.96,22.89,22.91,830,0
+HIDE.US,D,20240530,000000,22.87,22.88,22.85,22.85,1283,0
+HIDE.US,D,20240531,000000,22.89,22.89,22.8301,22.84,2080,0
+HIDE.US,D,20240603,000000,22.83,22.83,22.82,22.82,3549,0
+HIDE.US,D,20240604,000000,22.8,22.85,22.78,22.85,20159,0
+HIDE.US,D,20240605,000000,22.9,22.905,22.89,22.905,10079,0
+HIDE.US,D,20240606,000000,22.95,23.01,22.95,23,4899,0
+HIDE.US,D,20240607,000000,22.81,22.85,22.8,22.8,3856,0
+HIDE.US,D,20240610,000000,22.8401,22.87,22.8401,22.86,8476,0
+HIDE.US,D,20240611,000000,22.85,22.9,22.85,22.895,3467,0
+HIDE.US,D,20240612,000000,23.08,23.12,22.98,22.98,4471,0
+HIDE.US,D,20240613,000000,23,23.025,22.97,23,6845,0
+HIDE.US,D,20240614,000000,22.96,23,22.96,22.9888,12585,0
+HIDE.US,D,20240617,000000,22.8,22.93,22.8,22.93,713,0
+HIDE.US,D,20240618,000000,22.98,23.01,22.97,23.0032,2789,0
+HIDE.US,D,20240620,000000,23,23,22.9701,22.98,7494,0
+HIDE.US,D,20240621,000000,22.95,22.96,22.91,22.95,7097,0
+HIDE.US,D,20240624,000000,22.96,23.06,22.96,23.045,15116,0
+HIDE.US,D,20240625,000000,23.01,23.01,22.88,22.88,675,0
+HIDE.US,D,20240626,000000,22.83,22.83,22.83,22.83,47,0
+HIDE.US,D,20240627,000000,22.8975,22.9209,22.88,22.9209,2236,0
+HIDE.US,D,20240628,000000,22.945,22.945,22.88,22.9358,3511,0
+HIDE.US,D,20240701,000000,22.97,22.97,22.83,22.89,7039,0
+HIDE.US,D,20240702,000000,22.92,22.94,22.87,22.91,10390,0
+HIDE.US,D,20240703,000000,22.985,22.985,22.985,22.985,49,0
+HIDE.US,D,20240705,000000,22.87,23.03,22.87,23.03,1709,0
+HIDE.US,D,20240708,000000,23,23,22.975,22.975,3436,0
+HIDE.US,D,20240709,000000,22.95,22.95,22.9258,22.9258,1272,0
+HIDE.US,D,20240710,000000,22.93,22.9444,22.93,22.9444,5585,0
+HIDE.US,D,20240711,000000,23.0765,23.0765,23.04,23.07,7298,0
+HIDE.US,D,20240712,000000,23.11,23.12,23.11,23.11,1761,0
+HIDE.US,D,20240715,000000,23.1,23.1,23.01,23.01,9278,0
+HIDE.US,D,20240716,000000,23.05,23.125,23.05,23.125,11055,0
+HIDE.US,D,20240717,000000,23.13,23.13,23.1101,23.115,1214,0
+HIDE.US,D,20240718,000000,23.13,23.15,23.04,23.05,2346,0
+HIDE.US,D,20240719,000000,23.01,23.01,22.96,22.96,560,0
+HIDE.US,D,20240722,000000,22.98,23.03,22.9593,23.025,5262,0
+HIDE.US,D,20240723,000000,23.03,23.03,23.01,23.01,3832,0
+HIDE.US,D,20240724,000000,23.02,23.07,22.935,22.935,16753,0
+HIDE.US,D,20240725,000000,22.92,22.985,22.92,22.935,22183,0
+HIDE.US,D,20240726,000000,22.97,22.97,22.9418,22.9418,1154,0
+HIDE.US,D,20240729,000000,22.93,22.955,22.88,22.91,138143,0
+HIDE.US,D,20240730,000000,22.92,22.96,22.92,22.94,9484,0
+HIDE.US,D,20240731,000000,23.03,23.43,23.03,23.055,12689,0
+HIDE.US,D,20240801,000000,23.1,23.1,23.035,23.035,4453,0
+HIDE.US,D,20240802,000000,23.105,23.105,23.051,23.09,3190,0
+HIDE.US,D,20240805,000000,23.015,23.04,22.94,22.9556,32098,0
+HIDE.US,D,20240806,000000,23.005,23.06,23.005,23.035,10190,0
+HIDE.US,D,20240807,000000,23.05,23.06,22.985,22.985,25815,0
+HIDE.US,D,20240808,000000,23.005,23.005,23.005,23.005,221,0
+HIDE.US,D,20240809,000000,23.0051,23.06,23.0051,23.06,16751,0
+HIDE.US,D,20240812,000000,22.95,23.01,22.95,23,9271,0
+HIDE.US,D,20240813,000000,23.04,23.1,23.04,23.095,8306,0
+HIDE.US,D,20240814,000000,23.122,23.135,23.11,23.1144,2074,0
+HIDE.US,D,20240815,000000,23.0552,23.08,23.0552,23.08,1204,0
+HIDE.US,D,20240816,000000,23.08,23.08,23.06,23.0775,1145,0
+HIDE.US,D,20240819,000000,23.14,23.14,23.1245,23.1325,3537,0
+HIDE.US,D,20240820,000000,23.13,23.165,23.13,23.16,30199,0
+HIDE.US,D,20240821,000000,23.19,23.19,23.1501,23.19,4020,0
+HIDE.US,D,20240822,000000,23.2,23.2008,23.2,23.2008,720,0
+HIDE.US,D,20240823,000000,23.34,23.35,23.33,23.35,6528,0
+HIDE.US,D,20240826,000000,23.385,23.41,23.34,23.3548,6342,0
+HIDE.US,D,20240827,000000,23.345,23.36,23.34,23.3598,7313,0
+HIDE.US,D,20240828,000000,23.32,23.33,23.32,23.325,1511,0
+HIDE.US,D,20240829,000000,23.32,23.32,23.29,23.315,9085,0
+HIDE.US,D,20240830,000000,23.36,23.36,23.31,23.355,10891,0
+HIDE.US,D,20240903,000000,23.3726,23.375,23.37,23.375,1065,0
+HIDE.US,D,20240904,000000,23.43,23.46,23.42,23.445,3501,0
+HIDE.US,D,20240905,000000,23.51,23.51,23.4503,23.4503,1313,0
+HIDE.US,D,20240906,000000,23.432,23.49,23.432,23.475,7017,0
+HIDE.US,D,20240909,000000,23.5,23.5411,23.5,23.54,17364,0
+HIDE.US,D,20240910,000000,23.5799,23.67,23.5799,23.67,1119,0
+HIDE.US,D,20240911,000000,23.58,23.62,23.58,23.62,1042,0
+HIDE.US,D,20240912,000000,23.61,23.65,23.61,23.65,222,0
+HIDE.US,D,20240913,000000,23.71,23.74,23.71,23.73,7801,0
+HIDE.US,D,20240916,000000,23.75,23.79,23.75,23.79,3898,0
+HIDE.US,D,20240917,000000,23.78,23.78,23.72,23.72,3295,0
+HIDE.US,D,20240918,000000,23.705,23.7599,23.6714,23.6714,6053,0
+HIDE.US,D,20240919,000000,23.655,23.8,23.655,23.685,34800,0
+HIDE.US,D,20240920,000000,23.8,23.8,23.644,23.68,18928,0
+HIDE.US,D,20240923,000000,23.74,23.74,23.69,23.73,6862,0
+HIDE.US,D,20240924,000000,23.73,23.76,23.73,23.745,8294,0
+HIDE.US,D,20240925,000000,23.735,23.735,23.665,23.69,7815,0
+HIDE.US,D,20240926,000000,23.73,23.73,23.6051,23.62,7333,0
+HIDE.US,D,20240927,000000,23.65,23.67,23.65,23.65,13700,0
+HIDE.US,D,20240930,000000,23.64,23.67,23.6003,23.67,6202,0
+HIDE.US,D,20241001,000000,23.6735,23.68,23.665,23.665,930,0
+HIDE.US,D,20241002,000000,23.59,23.62,23.58,23.615,4890,0
+HIDE.US,D,20241003,000000,23.52,23.54,23.52,23.53,1785,0
+HIDE.US,D,20241004,000000,23.45,23.45,23.38,23.405,19909,0
+HIDE.US,D,20241007,000000,23.35,23.55,23.31,23.32,27428,0
+HIDE.US,D,20241008,000000,23.38,23.6899,23.315,23.35,42428,0
+HIDE.US,D,20241009,000000,23.36,23.36,23.27,23.33,9889,0
+HIDE.US,D,20241010,000000,23.26,23.2742,23.26,23.2742,306,0
+HIDE.US,D,20241011,000000,23.322,23.43,23.31,23.35,25408,0
+HIDE.US,D,20241014,000000,23.37,23.37,23.36,23.3675,13591,0
+HIDE.US,D,20241015,000000,23.47,23.505,23.4599,23.49,4998,0
+HIDE.US,D,20241016,000000,23.545,23.56,23.545,23.545,4860,0
+HIDE.US,D,20241017,000000,23.54,23.54,23.47,23.48,4126,0
+HIDE.US,D,20241018,000000,23.55,23.55,23.513,23.52,1182,0
+HIDE.US,D,20241021,000000,23.4595,23.4595,23.355,23.355,2677,0
+HIDE.US,D,20241022,000000,23.34,23.36,23.34,23.3505,4205,0
+HIDE.US,D,20241023,000000,23.3405,23.375,23.34,23.355,24364,0
+HIDE.US,D,20241024,000000,23.41,23.43,23.41,23.42,13573,0
+HIDE.US,D,20241025,000000,23.4435,23.4435,23.33,23.33,20010,0
+HIDE.US,D,20241028,000000,23.38,23.38,23.31,23.33,2264,0
+HIDE.US,D,20241029,000000,23.2604,23.27,23.24,23.255,5661,0
+HIDE.US,D,20241030,000000,23.335,23.335,23.27,23.275,10267,0
+HIDE.US,D,20241031,000000,23.2169,23.27,23.19,23.255,29041,0
+HIDE.US,D,20241101,000000,23.26,23.26,23.102,23.12,5870,0
+HIDE.US,D,20241104,000000,23.1888,23.25,23.1888,23.2005,3200,0
+HIDE.US,D,20241105,000000,23.19,23.28,23.19,23.26,4480,0
+HIDE.US,D,20241106,000000,23.11,23.14,22.98,23.0561,44211,0
+HIDE.US,D,20241107,000000,23.13,23.3,23.13,23.1901,17019,0
+HIDE.US,D,20241108,000000,23.23,23.29,23.23,23.2833,5167,0
+HIDE.US,D,20241111,000000,23.255,23.26,23.2,23.2,21639,0
+HIDE.US,D,20241112,000000,23.205,23.205,23.08,23.13,5036,0
+HIDE.US,D,20241113,000000,23.13,23.21,23.11,23.11,3547,0
+HIDE.US,D,20241114,000000,23.14,23.14,23.1,23.1,8122,0
+HIDE.US,D,20241115,000000,23.03,23.12,23.03,23.12,804,0
+HIDE.US,D,20241118,000000,23.09,23.22,23.08,23.22,13844,0
+HIDE.US,D,20241119,000000,23.15,23.19,23.15,23.19,1038,0
+HIDE.US,D,20241120,000000,23.17,23.17,23.14,23.166,1187,0
+HIDE.US,D,20241121,000000,23.2005,23.2198,23.2,23.205,2531,0
+HIDE.US,D,20241122,000000,23.19,23.2547,23.19,23.24,3091,0
+HIDE.US,D,20241125,000000,23.31,23.46,23.31,23.46,20586,0
+HIDE.US,D,20241126,000000,23.439,23.46,23.41,23.46,9110,0
+HIDE.US,D,20241127,000000,23.44,23.5557,23.44,23.5296,6464,0
+HIDE.US,D,20241129,000000,23.57,23.57,23.545,23.545,362,0
+HIDE.US,D,20241202,000000,23.54,23.54,23.4301,23.46,19983,0
+HIDE.US,D,20241203,000000,23.46,23.46,23.4111,23.425,7530,0
+HIDE.US,D,20241204,000000,23.42,23.42,23.4101,23.42,3097,0
+HIDE.US,D,20241205,000000,23.4,23.44,23.4,23.425,23543,0
+HIDE.US,D,20241206,000000,23.45,23.45,23.4099,23.43,6606,0
+HIDE.US,D,20241209,000000,23.35,23.43,23.35,23.42,2416,0
+HIDE.US,D,20241210,000000,23.355,23.355,23.3256,23.3256,308,0
+HIDE.US,D,20241211,000000,23.26,23.37,23.26,23.3009,16962,0
+HIDE.US,D,20241212,000000,23.3,23.32,23.27,23.27,4565,0
+HIDE.US,D,20241213,000000,23.24,23.24,23.1962,23.215,7383,0
+HIDE.US,D,20241216,000000,23.222,23.255,23.21,23.21,898,0
+HIDE.US,D,20241217,000000,23.18,23.2,23.17,23.185,5781,0
+HIDE.US,D,20241218,000000,23.16,23.17,22.8669,22.8669,3639,0
+HIDE.US,D,20241219,000000,22.86,22.87,22.74,22.74,44934,0
+HIDE.US,D,20241220,000000,22.95,22.95,22.9,22.905,11608,0
+HIDE.US,D,20241223,000000,22.9,22.9,22.83,22.875,44217,0
+HIDE.US,D,20241224,000000,22.86,22.905,22.86,22.9043,1373,0
+HIDE.US,D,20241226,000000,22.9,22.929,22.9,22.9163,3025,0
+HIDE.US,D,20241227,000000,22.88,22.88,22.8384,22.865,1450,0
+HIDE.US,D,20241230,000000,22.16,22.23,22.15,22.2155,4703,0
+HIDE.US,D,20241231,000000,22.27,22.3,22.22,22.26,25337,0
+HIDE.US,D,20250102,000000,22.275,22.275,22.22,22.23,3415,0
+HIDE.US,D,20250103,000000,22.22,22.25,22.2,22.24,13005,0
+HIDE.US,D,20250106,000000,22.23,22.25,22.1939,22.205,2088,0
+HIDE.US,D,20250107,000000,22.17,22.22,22.17,22.185,19257,0
+HIDE.US,D,20250108,000000,22.2061,22.2061,22.18,22.195,32875,0
+HIDE.US,D,20250110,000000,22.11,22.23,22.11,22.18,2543,0
+HIDE.US,D,20250113,000000,22.18,22.22,22.18,22.2046,3303,0
+HIDE.US,D,20250114,000000,22.22,22.3299,22.22,22.2316,11094,0
+HIDE.US,D,20250115,000000,22.28,22.295,22.28,22.295,1401,0
+HIDE.US,D,20250116,000000,22.22,22.3,22.22,22.3,2361,0
+HIDE.US,D,20250117,000000,22.22,22.33,22.22,22.28,3525,0
+HIDE.US,D,20250121,000000,22.34,22.36,22.33,22.36,15347,0
+HIDE.US,D,20250122,000000,22.28,22.33,22.28,22.28,4731,0
+HIDE.US,D,20250123,000000,22.35,22.35,22.29,22.33,2541,0
+HIDE.US,D,20250124,000000,22.36,22.36,22.3,22.35,8502,0
+HIDE.US,D,20250127,000000,22.37,22.4019,22.33,22.4019,3439,0
+HIDE.US,D,20250128,000000,22.35,22.36,22.34,22.34,527,0
+HIDE.US,D,20250129,000000,22.3379,22.34,22.29,22.29,1200,0
+HIDE.US,D,20250130,000000,22.37,22.37,22.32,22.32,5124,0
+HIDE.US,D,20250131,000000,22.37,22.4,22.347,22.4,8012,0
+HIDE.US,D,20250203,000000,22.31,22.37,22.31,22.36,891,0
+HIDE.US,D,20250204,000000,22.34,22.4,22.3,22.395,4733,0
+HIDE.US,D,20250205,000000,22.445,22.5,22.445,22.49,5412,0
+HIDE.US,D,20250206,000000,22.49,22.4999,22.46,22.495,2569,0
+HIDE.US,D,20250207,000000,22.49,22.49,22.44,22.47,5621,0
+HIDE.US,D,20250210,000000,22.47,22.52,22.47,22.5,4936,0
+HIDE.US,D,20250211,000000,22.45,22.525,22.45,22.5131,9632,0
+HIDE.US,D,20250212,000000,22.4,22.45,22.39,22.42,33986,0
+HIDE.US,D,20250213,000000,22.44,22.53,22.44,22.5264,16644,0
+HIDE.US,D,20250214,000000,22.61,22.61,22.5038,22.5038,9302,0
+HIDE.US,D,20250218,000000,22.42,22.56,22.42,22.56,9176,0
+HIDE.US,D,20250219,000000,22.56,22.5919,22.55,22.5919,3164,0
+HIDE.US,D,20250220,000000,22.59,22.66,22.58,22.655,23264,0
+HIDE.US,D,20250221,000000,22.62,22.625,22.58,22.595,7236,0
+HIDE.US,D,20250224,000000,22.5848,22.655,22.5848,22.605,12893,0
+HIDE.US,D,20250225,000000,22.595,22.67,22.595,22.67,1919,0
+HIDE.US,D,20250226,000000,22.64,22.65,22.61,22.6151,4172,0
+HIDE.US,D,20250227,000000,22.64,22.7,22.595,22.6252,16772,0
+HIDE.US,D,20250228,000000,22.66,22.66,22.59,22.66,3169,0
+HIDE.US,D,20250303,000000,22.69,22.75,22.69,22.74,6778,0
+HIDE.US,D,20250304,000000,22.76,22.76,22.68,22.715,10792,0
+HIDE.US,D,20250305,000000,22.69,22.77,22.6829,22.761,5392,0
+HIDE.US,D,20250306,000000,22.63,22.65,22.5953,22.5953,3591,0
+HIDE.US,D,20250307,000000,22.62,22.66,22.62,22.655,681,0
+HIDE.US,D,20250310,000000,22.71,22.73,22.62,22.63,4153,0
+HIDE.US,D,20250311,000000,22.67,22.67,22.5728,22.5728,2998,0
+HIDE.US,D,20250312,000000,22.5419,22.565,22.525,22.525,20535,0
+HIDE.US,D,20250313,000000,22.5,22.54,22.4394,22.4394,3841,0
+HIDE.US,D,20250314,000000,22.45,22.56,22.45,22.55,10023,0
+HIDE.US,D,20250317,000000,22.6,22.68,22.6,22.665,611,0
+HIDE.US,D,20250318,000000,22.69,22.7,22.63,22.6472,41123,0
+HIDE.US,D,20250319,000000,22.71,22.73,22.62,22.72,36043,0
+HIDE.US,D,20250320,000000,22.6969,22.72,22.68,22.6948,52460,0
+HIDE.US,D,20250321,000000,22.67,22.7,22.58,22.615,20897,0
+HIDE.US,D,20250324,000000,22.66,22.67,22.6393,22.6596,5079,0
+HIDE.US,D,20250325,000000,22.675,22.6883,22.63,22.6324,16699,0
+HIDE.US,D,20250326,000000,22.64,22.66,22.6,22.635,2783,0
+HIDE.US,D,20250327,000000,22.6605,22.67,22.61,22.639,4449,0
+HIDE.US,D,20250328,000000,22.6699,22.6753,22.659,22.6753,1070,0
+HIDE.US,D,20250331,000000,22.73,22.81,22.72,22.795,12912,0
+HIDE.US,D,20250401,000000,22.78,22.81,22.7401,22.7936,3061,0
+HIDE.US,D,20250402,000000,22.8005,22.836,22.8,22.836,1659,0
+HIDE.US,D,20250403,000000,22.66,22.675,22.62,22.65,2127,0
+HIDE.US,D,20250404,000000,22.44,22.44,22.33,22.41,22842,0
+HIDE.US,D,20250407,000000,22.19,22.19,22.0899,22.115,22375,0
+HIDE.US,D,20250408,000000,22.18,22.18,21.9199,21.9359,11333,0
+HIDE.US,D,20250409,000000,21.81,22.33,21.79,22.287,52438,0
+HIDE.US,D,20250410,000000,22.2253,22.2253,22.09,22.125,10199,0
+HIDE.US,D,20250411,000000,22.2099,22.23,22.2099,22.23,790,0
+HIDE.US,D,20250414,000000,22.2801,22.38,22.2801,22.33,12073,0
+HIDE.US,D,20250415,000000,22.38,22.43,22.359,22.385,29709,0
+HIDE.US,D,20250416,000000,22.42,22.46,22.39,22.425,4652,0
+HIDE.US,D,20250417,000000,22.51,22.54,22.4905,22.535,9457,0
+HIDE.US,D,20250421,000000,22.47,22.47,22.29,22.34,31867,0
+HIDE.US,D,20250422,000000,22.44,22.488,22.41,22.4614,14056,0
+HIDE.US,D,20250423,000000,22.547,22.547,22.459,22.46,3769,0
+HIDE.US,D,20250424,000000,22.49,22.6,22.49,22.535,10959,0
+HIDE.US,D,20250425,000000,22.52,22.56,22.51,22.51,5884,0
+HIDE.US,D,20250428,000000,22.58,22.7,22.53,22.7,3487,0
+HIDE.US,D,20250429,000000,22.6,22.83,22.6,22.6098,36843,0
+HIDE.US,D,20250430,000000,22.57,22.679,22.57,22.6515,32470,0
+HIDE.US,D,20250501,000000,22.66,22.67,22.5963,22.5963,11322,0
+HIDE.US,D,20250502,000000,22.68,22.68,22.51,22.51,6345,0
+HIDE.US,D,20250505,000000,22.62,22.62,22.53,22.61,9632,0
+HIDE.US,D,20250506,000000,22.57,22.59,22.56,22.565,3997,0
+HIDE.US,D,20250507,000000,22.61,22.74,22.56,22.56,25220,0
+HIDE.US,D,20250508,000000,22.6,22.6,22.48,22.5004,19297,0
+HIDE.US,D,20250509,000000,22.525,22.56,22.51,22.555,7910,0
+HIDE.US,D,20250512,000000,22.51,22.5301,22.47,22.47,23461,0
+HIDE.US,D,20250513,000000,22.47,22.495,22.43,22.43,26087,0
+HIDE.US,D,20250514,000000,22.44,22.44,22.391,22.42,4290,0
+HIDE.US,D,20250515,000000,22.44,22.6,22.44,22.51,169881,0
+HIDE.US,D,20250516,000000,22.56,22.56,22.535,22.545,7101,0
+HIDE.US,D,20250519,000000,22.52,22.5699,22.52,22.5499,52391,0
+HIDE.US,D,20250520,000000,22.55,22.56,22.51,22.5277,2791,0
+HIDE.US,D,20250521,000000,22.51,22.51,22.425,22.425,2140,0
+HIDE.US,D,20250522,000000,22.48,22.48,22.3801,22.46,12778,0
+HIDE.US,D,20250523,000000,22.46,22.48,22.43,22.46,7988,0
+HIDE.US,D,20250527,000000,22.51,22.56,22.47,22.543,5999,0
+HIDE.US,D,20250528,000000,22.51,22.53,22.49,22.5131,2180,0
+HIDE.US,D,20250529,000000,22.565,22.72,22.55,22.5902,135428,0
+HIDE.US,D,20250530,000000,22.59,22.61,22.5741,22.605,1704,0
+HIDE.US,D,20250602,000000,22.58,22.59,22.54,22.58,8300,0
+HIDE.US,D,20250603,000000,22.56,22.59,22.56,22.585,3223,0
+HIDE.US,D,20250604,000000,22.6,22.642,22.5999,22.6363,4696,0
+HIDE.US,D,20250605,000000,22.62,22.65,22.58,22.605,26135,0
+HIDE.US,D,20250606,000000,22.57,22.59,22.52,22.53,7858,0
+HIDE.US,D,20250609,000000,22.47,22.61,22.47,22.58,6624,0
+HIDE.US,D,20250610,000000,22.605,22.61,22.475,22.6049,12096,0
+HIDE.US,D,20250611,000000,22.6599,22.86,22.629,22.65,38849,0
+HIDE.US,D,20250612,000000,22.665,22.69,22.66,22.66,14558,0
+HIDE.US,D,20250613,000000,22.65,22.65,22.59,22.6236,4230,0
+HIDE.US,D,20250616,000000,22.66,22.66,22.62,22.62,793,0
+HIDE.US,D,20250617,000000,22.6241,22.65,22.6141,22.6366,15966,0
+HIDE.US,D,20250618,000000,22.67,22.67,22.6603,22.67,1015,0
+HIDE.US,D,20250620,000000,22.67,22.7,22.66,22.675,22723,0
+HIDE.US,D,20250623,000000,22.72,22.75,22.72,22.75,5991,0
+HIDE.US,D,20250624,000000,22.74,22.79,22.74,22.785,17164,0
+HIDE.US,D,20250625,000000,22.76,22.83,22.73,22.73,31409,0
+HIDE.US,D,20250626,000000,22.72,22.75,22.7,22.74,60845,0
+HIDE.US,D,20250627,000000,22.83,22.83,22.71,22.74,87807,0
+HIDE.US,D,20250630,000000,22.8,22.8,22.73,22.79,17098,0
+HIDE.US,D,20250701,000000,22.78,22.81,22.755,22.785,37187,0
+HIDE.US,D,20250702,000000,22.78,22.88,22.77,22.81,21160,0
+HIDE.US,D,20250703,000000,22.78,22.848,22.76,22.79,14723,0
+HIDE.US,D,20250707,000000,22.74,22.74,22.71,22.7186,18031,0
+HIDE.US,D,20250708,000000,22.7,22.72,22.695,22.7104,12124,0
+HIDE.US,D,20250709,000000,22.7,22.75,22.7,22.74,10926,0
+HIDE.US,D,20250710,000000,22.77,22.89,22.755,22.785,30338,0
+HIDE.US,D,20250711,000000,22.76,22.77,22.745,22.745,7621,0
+HIDE.US,D,20250714,000000,22.82,22.82,22.73,22.76,14357,0
+HIDE.US,D,20250715,000000,22.73,22.73,22.6805,22.7,3837,0
+HIDE.US,D,20250716,000000,22.73,22.82,22.71,22.75,22551,0
+HIDE.US,D,20250717,000000,22.78,22.78,22.752,22.752,3847,0
+HIDE.US,D,20250718,000000,22.88,22.88,22.8086,22.8086,3354,0
+HIDE.US,D,20250721,000000,22.77,22.87,22.77,22.8381,15027,0
+HIDE.US,D,20250722,000000,22.89,22.9147,22.88,22.9147,4999,0
+HIDE.US,D,20250723,000000,22.91,22.91,22.86,22.873,4374,0
+HIDE.US,D,20250724,000000,22.87,22.92,22.85,22.86,44290,0
+HIDE.US,D,20250725,000000,22.825,22.845,22.825,22.845,1152,0
+HIDE.US,D,20250728,000000,22.83,22.83,22.79,22.8,19833,0
+HIDE.US,D,20250729,000000,22.8317,22.93,22.83,22.91,9665,0
+HIDE.US,D,20250730,000000,22.88,22.8867,22.77,22.7824,16336,0
+HIDE.US,D,20250731,000000,22.8,22.8,22.7411,22.7411,1589,0
+HIDE.US,D,20250801,000000,22.82,22.8325,22.78,22.83,19325,0
+HIDE.US,D,20250804,000000,22.89,22.89,22.8308,22.86,3858,0
+HIDE.US,D,20250805,000000,22.83,22.91,22.82,22.8594,27363,0
+HIDE.US,D,20250806,000000,22.86,22.88,22.8369,22.86,28876,0
+HIDE.US,D,20250807,000000,22.89,22.89,22.85,22.87,6551,0
+HIDE.US,D,20250808,000000,22.87,22.88,22.83,22.85,14966,0
+HIDE.US,D,20250811,000000,22.86,22.865,22.85,22.8577,2104,0
+HIDE.US,D,20250812,000000,22.8547,22.8695,22.83,22.85,18738,0
+HIDE.US,D,20250813,000000,22.8864,22.89,22.86,22.87,9163,0
+HIDE.US,D,20250814,000000,22.84,22.86,22.8373,22.8593,2551,0
+HIDE.US,D,20250815,000000,22.86,22.8799,22.86,22.87,9227,0
+HIDE.US,D,20250818,000000,22.85,22.8685,22.85,22.8554,558,0
+HIDE.US,D,20250819,000000,22.86,22.86,22.8438,22.85,1382,0
+HIDE.US,D,20250820,000000,22.87,22.89,22.87,22.875,2865,0
+HIDE.US,D,20250821,000000,22.89,22.89,22.875,22.875,1831,0
+HIDE.US,D,20250822,000000,22.93,22.93,22.9,22.9106,13319,0
+HIDE.US,D,20250825,000000,22.8919,22.91,22.8919,22.9,737,0
+HIDE.US,D,20250826,000000,22.91,22.91,22.89,22.9,2180,0
+HIDE.US,D,20250827,000000,22.9076,22.91,22.9,22.905,16031,0
+HIDE.US,D,20250828,000000,22.91,22.94,22.9001,22.94,25965,0
+HIDE.US,D,20250829,000000,22.96,22.97,22.96,22.97,762,0
+HIDE.US,D,20250902,000000,22.97,22.99,22.95,22.99,5971,0
+HIDE.US,D,20250903,000000,22.99,23.01,22.98,22.99,3337,0
+HIDE.US,D,20250904,000000,23.02,23.02,22.98,23.015,35296,0
+HIDE.US,D,20250905,000000,23.08,23.08,23.041,23.0512,5601,0
+HIDE.US,D,20250908,000000,23.06,23.1,23.055,23.0896,10507,0
+HIDE.US,D,20250909,000000,23.08,23.08,23.05,23.06,3434,0
+HIDE.US,D,20250910,000000,23.08,23.09,23.06,23.07,4648,0
+HIDE.US,D,20250911,000000,23.09,23.13,23.09,23.12,7099,0
+HIDE.US,D,20250912,000000,23.13,23.13,23.115,23.115,9490,0
+HIDE.US,D,20250915,000000,23.1418,23.16,23.1418,23.1458,19701,0
+HIDE.US,D,20250916,000000,23.17,23.18,23.157,23.1596,3797,0
+HIDE.US,D,20250917,000000,23.165,23.18,23.115,23.115,9546,0
+HIDE.US,D,20250918,000000,23.09,23.11,23.09,23.105,6894,0
+HIDE.US,D,20250919,000000,23.21,23.255,23.07,23.09,42524,0
+HIDE.US,D,20250922,000000,23.09,23.12,23.0845,23.105,10009,0
+HIDE.US,D,20250923,000000,23.135,23.1465,23.12,23.13,1751,0
+HIDE.US,D,20250924,000000,23.12,23.16,23.11,23.11,9931,0
+HIDE.US,D,20250925,000000,23.08,23.11,23.07,23.095,7113,0
+HIDE.US,D,20250926,000000,23.13,23.15,23.11,23.13,7918,0
+HIDE.US,D,20250929,000000,23.15,23.16,23.145,23.145,1830,0
+HIDE.US,D,20250930,000000,23.1696,23.17,23.145,23.1614,4235,0
+HIDE.US,D,20251001,000000,23.18,23.21,23.18,23.1966,3721,0
+HIDE.US,D,20251002,000000,23.16,23.17,23.11,23.15,15808,0
+HIDE.US,D,20251003,000000,23.21,23.24,23.19,23.19,610,0
+HIDE.US,D,20251006,000000,23.2,23.21,23.19,23.2049,4860,0
+HIDE.US,D,20251007,000000,23.22,23.23,23.2,23.225,4465,0
+HIDE.US,D,20251008,000000,23.21,23.24,23.21,23.2154,13210,0
+HIDE.US,D,20251009,000000,23.17,23.23,23.14,23.15,31582,0
+HIDE.US,D,20251010,000000,23.14,23.15,23.049,23.0664,18082,0
+HIDE.US,D,20251013,000000,23.13,23.18,23.13,23.16,2516,0
+HIDE.US,D,20251014,000000,23.13,23.1843,23.13,23.1753,1845,0
+HIDE.US,D,20251015,000000,23.27,23.275,23.2299,23.24,23634,0
+HIDE.US,D,20251016,000000,23.26,23.3,23.26,23.28,16002,0
+HIDE.US,D,20251017,000000,23.25,23.28,23.24,23.2728,7269,0
+HIDE.US,D,20251020,000000,23.34,23.42,23.34,23.415,20166,0
+HIDE.US,D,20251021,000000,23.33,23.33,23.31,23.31,1856,0
+HIDE.US,D,20251022,000000,23.325,23.37,23.32,23.37,4819,0
+HIDE.US,D,20251023,000000,23.4167,23.4167,23.405,23.41,5165,0
+HIDE.US,D,20251024,000000,23.41,23.42,23.4,23.4,10797,0
+HIDE.US,D,20251027,000000,23.37,23.38,23.3544,23.3753,2397,0
+HIDE.US,D,20251028,000000,23.3099,23.32,23.29,23.29,10487,0
+HIDE.US,D,20251029,000000,23.3,23.3,23.19,23.2019,8353,0
+HIDE.US,D,20251030,000000,23.2,23.26,23.2,23.25,6464,0
+HIDE.US,D,20251031,000000,23.26,23.3,23.26,23.295,5778,0
+HIDE.US,D,20251103,000000,23.19,23.34,23.19,23.34,8133,0
+HIDE.US,D,20251104,000000,23.23,23.34,23.23,23.32,4282,0
+HIDE.US,D,20251105,000000,23.32,23.35,23.286,23.29,13829,0
+HIDE.US,D,20251106,000000,23.32,23.35,23.32,23.3353,31215,0
+HIDE.US,D,20251107,000000,23.35,23.36,23.34,23.345,14593,0
+HIDE.US,D,20251110,000000,23.37,23.375,23.351,23.37,3459,0
+HIDE.US,D,20251111,000000,23.4116,23.43,23.4001,23.43,6236,0
+HIDE.US,D,20251112,000000,23.42,23.45,23.42,23.43,24503,0
+HIDE.US,D,20251113,000000,23.43,23.43,23.39,23.3902,14511,0
+HIDE.US,D,20251114,000000,23.4,23.4,23.36,23.3653,1558,0
+HIDE.US,D,20251117,000000,23.38,23.39,23.37,23.375,5218,0
+HIDE.US,D,20251118,000000,23.4,23.41,23.38,23.4007,3250,0
+HIDE.US,D,20251119,000000,23.41,23.41,23.39,23.3945,31121,0
+HIDE.US,D,20251120,000000,23.37,23.41,23.24,23.35,151763,0
+HIDE.US,D,20251121,000000,23.29,23.38,23.29,23.37,8554,0
+HIDE.US,D,20251124,000000,23.37,23.42,23.3699,23.41,24912,0
+HIDE.US,D,20251125,000000,23.39,23.42,23.38,23.41,11820,0
+HIDE.US,D,20251126,000000,23.43,23.47,23.43,23.4554,4922,0
+HIDE.US,D,20251128,000000,23.41,23.56,23.41,23.52,1497,0
+HIDE.US,D,20251201,000000,23.55,23.55,23.46,23.4659,2228,0
+HIDE.US,D,20251202,000000,23.44,23.44,23.42,23.435,4258,0
+HIDE.US,D,20251203,000000,23.57,23.57,23.4701,23.475,11730,0
+HIDE.US,D,20251204,000000,23.4635,23.495,23.455,23.495,4738,0
+HIDE.US,D,20251205,000000,23.53,23.56,23.52,23.52,13354,0
+HIDE.US,D,20251208,000000,23.49,23.49,23.395,23.3994,18915,0
+HIDE.US,D,20251209,000000,23.4,23.4,23.338,23.3637,4266,0
+HIDE.US,D,20251210,000000,23.25,23.44,23.25,23.425,31718,0
+HIDE.US,D,20251211,000000,23.4,23.4454,23.4,23.4454,22686,0
+HIDE.US,D,20251212,000000,23.439,23.45,23.35,23.3553,10034,0
+HIDE.US,D,20251215,000000,23.3501,23.37,23.3193,23.3568,11962,0
+HIDE.US,D,20251216,000000,23.36,23.37,23.29,23.31,13047,0
+HIDE.US,D,20251217,000000,23.37,23.39,23.36,23.385,19338,0
+HIDE.US,D,20251218,000000,23.39,23.42,23.33,23.3422,8314,0
+HIDE.US,D,20251219,000000,23.37,23.39,23.33,23.36,12645,0
+HIDE.US,D,20251222,000000,23.395,23.44,23.39,23.42,10241,0
+HIDE.US,D,20251223,000000,22.76,22.7654,22.6901,22.7654,32192,0
+HIDE.US,D,20251224,000000,22.81,22.83,22.77,22.825,39122,0
+HIDE.US,D,20251226,000000,22.87,22.9,22.86,22.9,7023,0
+HIDE.US,D,20251229,000000,22.79,22.84,22.76,22.7891,8668,0
+HIDE.US,D,20251230,000000,22.79,22.89,22.79,22.8476,23545,0
+HIDE.US,D,20251231,000000,22.8,22.8,22.7253,22.7253,7406,0
+HIDE.US,D,20260102,000000,22.696,22.745,22.686,22.7,14280,0
+HIDE.US,D,20260105,000000,22.7,22.87,22.7,22.86,7256,0
+HIDE.US,D,20260106,000000,22.9,22.92,22.84,22.89,33510,0
+HIDE.US,D,20260107,000000,22.82,22.91,22.82,22.86,15850,0
+HIDE.US,D,20260108,000000,22.83,22.93,22.81,22.84,13742,0
+HIDE.US,D,20260109,000000,22.92,22.9216,22.875,22.875,6304,0
+HIDE.US,D,20260112,000000,22.95,22.96,22.92,22.945,12377,0
+HIDE.US,D,20260113,000000,23.01,23.05,22.995,23.02,26563,0
+HIDE.US,D,20260114,000000,23.02,23.16,23.0142,23.0605,23588,0
+HIDE.US,D,20260115,000000,23.04,23.06,23.02,23.02,25223,0
+HIDE.US,D,20260116,000000,23.04,23.05,22.98,23.02,12261,0
+HIDE.US,D,20260120,000000,23.08,23.13,23.0487,23.0487,62901,0
+HIDE.US,D,20260121,000000,23.155,23.1637,23.11,23.1509,3818,0
+HIDE.US,D,20260122,000000,23.16,23.17,23.12,23.1301,48575,0
+HIDE.US,D,20260123,000000,23.22,23.27,23.2,23.2599,9287,0
+HIDE.US,D,20260126,000000,23.38,23.38,23.31,23.3204,14734,0
+HIDE.US,D,20260127,000000,23.33,23.3854,23.3,23.3854,16227,0
+HIDE.US,D,20260128,000000,23.46,23.47,23.37,23.4103,21186,0
+HIDE.US,D,20260129,000000,23.6,23.6,23.41,23.5504,6327,0
+HIDE.US,D,20260130,000000,23.44,23.44,23.29,23.3703,68523,0
+HIDE.US,D,20260202,000000,23.13,23.17,23.02,23.04,37732,0
+HIDE.US,D,20260203,000000,23.1668,23.2,23.11,23.19,14477,0
+HIDE.US,D,20260204,000000,23.255,23.305,23.23,23.2782,10767,0
+HIDE.US,D,20260205,000000,23.26,23.28,23.101,23.2446,8138,0
+HIDE.US,D,20260206,000000,23.3693,23.37,23.33,23.3605,12213,0
+HIDE.US,D,20260209,000000,23.35,23.43,23.335,23.42,20467,0
+HIDE.US,D,20260210,000000,23.4475,23.51,23.4475,23.4888,7077,0
+HIDE.US,D,20260211,000000,23.56,23.56,23.48,23.495,17478,0
+HIDE.US,D,20260212,000000,23.6,23.6,23.41,23.425,16494,0
+HIDE.US,D,20260213,000000,23.475,23.58,23.475,23.575,4269,0
+HIDE.US,D,20260217,000000,23.55,23.55,23.45,23.53,15395,0
+HIDE.US,D,20260218,000000,23.55,23.58,23.55,23.57,18243,0
diff --git a/daily/us/nasdaq etfs/himz.us.txt b/daily/us/nasdaq etfs/himz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a24df4cd55444748e18219bc62d127ccefe262d7
--- /dev/null
+++ b/daily/us/nasdaq etfs/himz.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIMZ.US,D,20250313,000000,19.5,19.5,16.57,17.0105,34361,0
+HIMZ.US,D,20250314,000000,17.55,19,17.49,18.96,40715,0
+HIMZ.US,D,20250317,000000,19.12,21.74,18.36,20.6025,133795,0
+HIMZ.US,D,20250318,000000,20,20.12,16.74,16.92,127638,0
+HIMZ.US,D,20250319,000000,17.02,20.4877,16.49,19.35,96975,0
+HIMZ.US,D,20250320,000000,19,19.73,17.745,18.28,124839,0
+HIMZ.US,D,20250321,000000,17.69,20.515,17.15,19.93,72878,0
+HIMZ.US,D,20250324,000000,21.87,24.2592,20.5807,23.7,178928,0
+HIMZ.US,D,20250325,000000,24.22,24.9937,21.43,22.98,235831,0
+HIMZ.US,D,20250326,000000,23.37,23.74,18.1856,18.4,191582,0
+HIMZ.US,D,20250327,000000,17.95,18.17,16.685,16.76,149724,0
+HIMZ.US,D,20250328,000000,16.54,16.6597,13.5322,13.84,244422,0
+HIMZ.US,D,20250331,000000,12.26,14.751,12.08,14.1,180833,0
+HIMZ.US,D,20250401,000000,14.39,17.98,13.5,15.74,280451,0
+HIMZ.US,D,20250402,000000,13.82,15.96,13.6,15.96,265711,0
+HIMZ.US,D,20250403,000000,13.085,14.3003,12.435,12.52,186663,0
+HIMZ.US,D,20250404,000000,11.29,11.58,9.14,10.51,211996,0
+HIMZ.US,D,20250407,000000,9.18,13.619,9,12.0488,284516,0
+HIMZ.US,D,20250408,000000,14.03,14.03,9.95,10.78,247346,0
+HIMZ.US,D,20250409,000000,11.01,14.0292,10.1301,13.62,387213,0
+HIMZ.US,D,20250410,000000,12.94,12.9899,10.305,11.03,148367,0
+HIMZ.US,D,20250411,000000,10.735,11.3,10.11,11.1944,87394,0
+HIMZ.US,D,20250414,000000,12.66,12.67,11.4,12.1348,116658,0
+HIMZ.US,D,20250415,000000,12.5,13.5276,12.11,13.2106,218869,0
+HIMZ.US,D,20250416,000000,12.64,12.64,10.3056,10.95,168816,0
+HIMZ.US,D,20250417,000000,9.63,11.36,9.5,11.36,264992,0
+HIMZ.US,D,20250421,000000,10.91,10.99,9.5107,10.26,172140,0
+HIMZ.US,D,20250422,000000,10.35,10.65,9.49,9.77,178565,0
+HIMZ.US,D,20250423,000000,10.84,12.02,10.48,10.65,343278,0
+HIMZ.US,D,20250424,000000,11.14,12.25,11.0141,11.84,156802,0
+HIMZ.US,D,20250425,000000,11.4258,11.82,10.81,11.79,284144,0
+HIMZ.US,D,20250428,000000,13.38,14,11.4333,12.18,965428,0
+HIMZ.US,D,20250429,000000,19.94,19.94,15.81,17.61,3756514,0
+HIMZ.US,D,20250430,000000,16.42,16.49,14.35,15.52,915151,0
+HIMZ.US,D,20250501,000000,16.3,19,14.73,18.55,996758,0
+HIMZ.US,D,20250502,000000,19.13,23.5,19.11,23.3,1203761,0
+HIMZ.US,D,20250505,000000,24.94,25.8,22.1,24.54,2408656,0
+HIMZ.US,D,20250506,000000,20.64,34.49,20.16,33.29,4751470,0
+HIMZ.US,D,20250507,000000,31.325,37.16,30.24,37.16,2502809,0
+HIMZ.US,D,20250508,000000,36.34,40.46,33.78,35.67,2226758,0
+HIMZ.US,D,20250509,000000,33,36.8,32.3,36.5,1412478,0
+HIMZ.US,D,20250512,000000,42.32,45.83,39.69,41.12,1999634,0
+HIMZ.US,D,20250513,000000,42.35,54.23,42.35,54.16,2623328,0
+HIMZ.US,D,20250514,000000,54.19,57,48.75,49.32,1897383,0
+HIMZ.US,D,20250515,000000,47.6,51.69,37.31,45.19,2778560,0
+HIMZ.US,D,20250516,000000,45.95,54.5,43,54.46,2241304,0
+HIMZ.US,D,20250519,000000,50.82,52.4,48.4,50.5,1404119,0
+HIMZ.US,D,20250520,000000,50.55,52.5,46.255,48.62,1687793,0
+HIMZ.US,D,20250521,000000,46.98,51.545,42.8901,43.43,2109615,0
+HIMZ.US,D,20250522,000000,36.41,41.2096,33.2115,36.78,2423954,0
+HIMZ.US,D,20250523,000000,36.31,39.16,35.8,38.35,1474670,0
+HIMZ.US,D,20250527,000000,40.24,40.49,35.61,36.34,1404629,0
+HIMZ.US,D,20250528,000000,37.01,37.27,33.68,36.28,794264,0
+HIMZ.US,D,20250529,000000,37.165,38.03,34.6933,35.04,840471,0
+HIMZ.US,D,20250530,000000,34.8,41.58,34.5,40.5,2153994,0
+HIMZ.US,D,20250602,000000,40.85,43.5883,39.2,40.75,1446740,0
+HIMZ.US,D,20250603,000000,48.02,55.87,37.23,37.84,5401256,0
+HIMZ.US,D,20250604,000000,38.85,44.0481,35.1203,36.25,3464187,0
+HIMZ.US,D,20250605,000000,36.895,37.752,33.89,35,2457448,0
+HIMZ.US,D,20250606,000000,35.65,41.27,35.01,39.77,2721489,0
+HIMZ.US,D,20250609,000000,40.99,40.99,37.35,40.41,1358392,0
+HIMZ.US,D,20250610,000000,40.4,43.0795,35.8,38.15,2080270,0
+HIMZ.US,D,20250611,000000,37.18,41.54,35.97,41.33,1643096,0
+HIMZ.US,D,20250612,000000,39.7,44.664115,39.32,40.61,1644212,0
+HIMZ.US,D,20250613,000000,38.295,41.21,37.16,38.26,1696208,0
+HIMZ.US,D,20250616,000000,39.77,46.68,38.88,44.18,3600896,0
+HIMZ.US,D,20250617,000000,43.85,45.11,39.4,43.23,2204067,0
+HIMZ.US,D,20250618,000000,45.27,48.15,41.73,46.01,2785321,0
+HIMZ.US,D,20250620,000000,48.49,51.2,46.6,50.64,1766623,0
+HIMZ.US,D,20250623,000000,25.365,25.365,15.765,15.81,18938506,0
+HIMZ.US,D,20250624,000000,15.81,17.35,15.44,16.3,6853891,0
+HIMZ.US,D,20250625,000000,16.9,18.97,14.9701,15.17,8045775,0
+HIMZ.US,D,20250626,000000,15.2,19,14.7,18.64,8673332,0
+HIMZ.US,D,20250627,000000,19.3,23.17,18.73,21.11,12306124,0
+HIMZ.US,D,20250630,000000,22.12,22.2877,20.21,21.48,4483347,0
+HIMZ.US,D,20250701,000000,20.55,22.3219,19.06,19.77,5070154,0
+HIMZ.US,D,20250702,000000,19.97,20.07,18.81,19.34,3565924,0
+HIMZ.US,D,20250703,000000,19.66,20.65,18.65,19.73,2163823,0
+HIMZ.US,D,20250707,000000,19.1,20.19,17.3872,20.09,4777363,0
+HIMZ.US,D,20250708,000000,20.43,22.1,20.03,20.56,4061415,0
+HIMZ.US,D,20250709,000000,21.87,23.37,20.34,22.39,6582548,0
+HIMZ.US,D,20250710,000000,22.63,23.01,21.4,21.59,3206127,0
+HIMZ.US,D,20250711,000000,21.36,21.97,19.45,19.55,2897850,0
+HIMZ.US,D,20250714,000000,19.19,23.1,19.16,22.9,4841704,0
+HIMZ.US,D,20250715,000000,23.66,23.75,21.2978,21.51,3153934,0
+HIMZ.US,D,20250716,000000,21.89,22.92,20.615,22.61,3424716,0
+HIMZ.US,D,20250717,000000,22.65,22.8282,20.78,21.08,2560676,0
+HIMZ.US,D,20250718,000000,21.55,21.88,19.73,21.27,3904379,0
+HIMZ.US,D,20250721,000000,21.12,21.19,18.955,19.01,4787645,0
+HIMZ.US,D,20250722,000000,19.16,21.3,18.41,20.8,2881579,0
+HIMZ.US,D,20250723,000000,20.86,28.44,20.76,27.5,9536333,0
+HIMZ.US,D,20250724,000000,27.11,27.3086,25.2102,26.8,2519647,0
+HIMZ.US,D,20250725,000000,27.52,29.2,24.08,27.09,5722041,0
+HIMZ.US,D,20250728,000000,28.04,29.1,26.0279,28.04,2450900,0
+HIMZ.US,D,20250729,000000,27.21,30.05,25.5501,29.57,3463298,0
+HIMZ.US,D,20250730,000000,29.89,35.55,29.89,34.75,5047396,0
+HIMZ.US,D,20250731,000000,35.39,39.82,35.001,35.25,2708650,0
+HIMZ.US,D,20250801,000000,33.38,35.32,30.52,31.41,2777018,0
+HIMZ.US,D,20250804,000000,32.88,34.38,31.16,32.29,3246005,0
+HIMZ.US,D,20250805,000000,23.802,32.9,23.42,24.27,12217275,0
+HIMZ.US,D,20250806,000000,24.38,24.38,19.595,20.35,6655936,0
+HIMZ.US,D,20250807,000000,20.8,22.2462,19.68,20.27,4182606,0
+HIMZ.US,D,20250808,000000,20.94,21.5799,19.78,20.94,3068664,0
+HIMZ.US,D,20250811,000000,20.48,21.07,19.0375,19.35,4389744,0
+HIMZ.US,D,20250812,000000,18.35,18.5757,17.2524,17.74,5480880,0
+HIMZ.US,D,20250813,000000,18.28,18.29,16.9035,18.01,3589241,0
+HIMZ.US,D,20250814,000000,17.3,17.6,15.75,17.1,6355320,0
+HIMZ.US,D,20250815,000000,16.3,17.24,15.82,16.32,2875762,0
+HIMZ.US,D,20250818,000000,15.71,16.09,15.2536,15.61,3435168,0
+HIMZ.US,D,20250819,000000,15.48,15.59,13.43,13.58,4415129,0
+HIMZ.US,D,20250820,000000,13.79,14.5363,12.82,14.39,3519716,0
+HIMZ.US,D,20250821,000000,14.23,15.39,14.0818,14.73,4080608,0
+HIMZ.US,D,20250822,000000,14.02,15.86,13.81,15.08,6137690,0
+HIMZ.US,D,20250825,000000,14.86,15.215,14.02,14.02,3053793,0
+HIMZ.US,D,20250826,000000,14.21,15.7,14.11,15.55,3727332,0
+HIMZ.US,D,20250827,000000,15.51,15.9352,14.6299,14.65,4073245,0
+HIMZ.US,D,20250828,000000,14.81,15.335,14.501,14.68,2677931,0
+HIMZ.US,D,20250829,000000,14.79,14.87,13.41,13.5,2967825,0
+HIMZ.US,D,20250902,000000,12.855,13.3299,12.47,12.97,2458328,0
+HIMZ.US,D,20250903,000000,13.86,15.4903,13.56,14.76,6468859,0
+HIMZ.US,D,20250904,000000,14.8,17.27,14.63,17.19,7481611,0
+HIMZ.US,D,20250905,000000,17.68,17.87,16.21,17.32,4623630,0
+HIMZ.US,D,20250908,000000,17.75,19.59,17.75,18.23,7157686,0
+HIMZ.US,D,20250909,000000,18.26,18.7468,16.64,16.82,4866651,0
+HIMZ.US,D,20250910,000000,18.3,19.39,16.65,16.85,8389762,0
+HIMZ.US,D,20250911,000000,17.56,20.1,17.4,19.58,9932290,0
+HIMZ.US,D,20250912,000000,19.064,22.71,18.43,22.4,7610409,0
+HIMZ.US,D,20250915,000000,21.99,23.2138,21.12,21.16,4285802,0
+HIMZ.US,D,20250916,000000,21.5,21.5,17.11,18.72,8465932,0
+HIMZ.US,D,20250917,000000,18.27,18.81,17.45,18.32,4898265,0
+HIMZ.US,D,20250918,000000,18.43,22.63,18.28,22.51,7050816,0
+HIMZ.US,D,20250919,000000,22.385,25.08,22.385,23.78,5704336,0
+HIMZ.US,D,20250922,000000,24.01,24.72,22.66,23.67,2893515,0
+HIMZ.US,D,20250923,000000,23.52,23.74,21.775,22.29,3700169,0
+HIMZ.US,D,20250924,000000,22.74,22.91,19.94,20.13,4181214,0
+HIMZ.US,D,20250925,000000,19.26,21.487668,18.21,21.32,5927275,0
+HIMZ.US,D,20250926,000000,21.06,24,20.79,23.96,4776158,0
+HIMZ.US,D,20250929,000000,24.26,25.75,23.9,24.54,4099483,0
+HIMZ.US,D,20250930,000000,24,24.6,21.8284,22.55,3532319,0
+HIMZ.US,D,20251001,000000,21.955,23.265,21.3,22.24,3332408,0
+HIMZ.US,D,20251002,000000,22.8,24.54,22.59,23.43,3693687,0
+HIMZ.US,D,20251003,000000,23.47,24.22,19.1001,19.13,8421332,0
+HIMZ.US,D,20251006,000000,19.97,20.68,19.2,20.64,4914926,0
+HIMZ.US,D,20251007,000000,20.58,23.25,20.4533,23.03,6121007,0
+HIMZ.US,D,20251008,000000,23.28,24.75,22.33,23.21,4360858,0
+HIMZ.US,D,20251009,000000,23.74,24.6,21.6417,23.21,3393679,0
+HIMZ.US,D,20251010,000000,23.41,23.94,19.08,19.83,9670398,0
+HIMZ.US,D,20251013,000000,20.16,21.44,19.71,20.34,3333732,0
+HIMZ.US,D,20251014,000000,19.19,20.6,18.125,19.76,2996648,0
+HIMZ.US,D,20251015,000000,20.595,27.97,20.0901,26.13,10232543,0
+HIMZ.US,D,20251016,000000,25.64,26.8562,22.03,23.1,4824077,0
+HIMZ.US,D,20251017,000000,21.98,21.98,15.7,15.78,18821061,0
+HIMZ.US,D,20251020,000000,16.79,17.4,16.06,16.73,6028713,0
+HIMZ.US,D,20251021,000000,16.45,16.72,15.39,15.44,5076922,0
+HIMZ.US,D,20251022,000000,15.02,15.16,13.3988,14.21,7047900,0
+HIMZ.US,D,20251023,000000,14.535,14.86,13.89,14.83,4452552,0
+HIMZ.US,D,20251024,000000,15.755,16.305,14.96,14.97,4540850,0
+HIMZ.US,D,20251027,000000,15.84,15.84,14.58,14.63,5712019,0
+HIMZ.US,D,20251028,000000,14.99,15.16,13.96,13.96,5324713,0
+HIMZ.US,D,20251029,000000,13.9,14.7096,13.3,13.66,6045281,0
+HIMZ.US,D,20251030,000000,13.25,13.78,12.14,12.14,6595579,0
+HIMZ.US,D,20251031,000000,12.87,13.85,12.64,12.9,5322782,0
+HIMZ.US,D,20251103,000000,13.77,13.77,12.04,12.26,10523248,0
+HIMZ.US,D,20251104,000000,12.96,14.4,11.14,11.37,18375129,0
+HIMZ.US,D,20251105,000000,12.01,13.43,11.81,11.86,10082782,0
+HIMZ.US,D,20251106,000000,11.92,11.92,9.73,10.64,12282408,0
+HIMZ.US,D,20251107,000000,10.25,10.47,9.5,10.34,8091031,0
+HIMZ.US,D,20251110,000000,11.06,11.17,9.94,10.34,4730744,0
+HIMZ.US,D,20251111,000000,10.32,10.45,9.2614,9.68,5442257,0
+HIMZ.US,D,20251112,000000,9.59,9.92,8.96,9.31,5595894,0
+HIMZ.US,D,20251113,000000,9.21,9.28,7.76,7.88,9364914,0
+HIMZ.US,D,20251114,000000,7.5,8.76,7.41,8.29,7875763,0
+HIMZ.US,D,20251117,000000,8.13,8.58,6.92,7.65,7201712,0
+HIMZ.US,D,20251118,000000,7.75,8.14,7.0407,7.94,6772987,0
+HIMZ.US,D,20251119,000000,8.09,8.09,7.1301,7.73,5400146,0
+HIMZ.US,D,20251120,000000,8.2,8.3363,6.72,6.78,7195040,0
+HIMZ.US,D,20251121,000000,6.77,7.31,6.47,7.19,4707330,0
+HIMZ.US,D,20251124,000000,7.32,8.62,7.32,8.47,4348734,0
+HIMZ.US,D,20251125,000000,8.55,8.71,8.07,8.16,3208073,0
+HIMZ.US,D,20251126,000000,8.51,8.87,8.26,8.72,3775473,0
+HIMZ.US,D,20251128,000000,9,9.36,8.75,9.34,2758714,0
+HIMZ.US,D,20251201,000000,8.9,9.055,8.23,8.26,3520146,0
+HIMZ.US,D,20251202,000000,8.23,8.57,7.68,7.72,3350402,0
+HIMZ.US,D,20251203,000000,7.775,8.0565,7.474,8.03,2944242,0
+HIMZ.US,D,20251204,000000,8.55,9.475,8.3,9.29,7874069,0
+HIMZ.US,D,20251205,000000,9.29,9.7197,8.88,8.9,3721716,0
+HIMZ.US,D,20251208,000000,8.96,9.05,8.455,8.86,2718121,0
+HIMZ.US,D,20251209,000000,8.77,9.57,8.767,9.19,3784127,0
+HIMZ.US,D,20251210,000000,9.08,9.14,8.16,8.26,5482517,0
+HIMZ.US,D,20251211,000000,8,8.24,7.725,8.21,3294882,0
+HIMZ.US,D,20251212,000000,8.04,8.655,7.785,7.93,3364780,0
+HIMZ.US,D,20251215,000000,8.2,8.28,7.3,7.53,2693419,0
+HIMZ.US,D,20251216,000000,7.37,7.79,7.1853,7.78,2362878,0
+HIMZ.US,D,20251217,000000,7.73,8.09,6.95,6.97,3499329,0
+HIMZ.US,D,20251218,000000,7.22,7.39,6.72,6.88,2981524,0
+HIMZ.US,D,20251219,000000,6.93,7.2901,6.8,7.18,3101081,0
+HIMZ.US,D,20251222,000000,7.3,7.46,6.88,6.98,3233159,0
+HIMZ.US,D,20251223,000000,6.84,7,6.59,6.87,2669672,0
+HIMZ.US,D,20251224,000000,6.79,6.9493,6.6,6.81,1470218,0
+HIMZ.US,D,20251226,000000,6.77,6.77,6.3399,6.65,2599776,0
+HIMZ.US,D,20251229,000000,6.5,6.8068,6.46,6.55,2357831,0
+HIMZ.US,D,20251230,000000,6.46,6.53,6.01,6.02,3065639,0
+HIMZ.US,D,20251231,000000,5.97,5.97,5.64,5.79,3018124,0
+HIMZ.US,D,20260102,000000,5.99,6.225,5.635,6.12,3125099,0
+HIMZ.US,D,20260105,000000,6.26,6.94,6.0314,6.61,4233953,0
+HIMZ.US,D,20260106,000000,6.9,7.06,6.44,6.86,3588445,0
+HIMZ.US,D,20260107,000000,6.95,7.2461,6.6609,6.88,2762506,0
+HIMZ.US,D,20260108,000000,6.73,6.73,6.15,6.25,4118094,0
+HIMZ.US,D,20260109,000000,6.34,6.4,5.44,5.44,7626846,0
+HIMZ.US,D,20260112,000000,5.22,5.7896,4.8344,5.64,6963471,0
+HIMZ.US,D,20260113,000000,5.92,5.95,5.425,5.59,5232473,0
+HIMZ.US,D,20260114,000000,5.51,5.52,5.09,5.29,3896553,0
+HIMZ.US,D,20260115,000000,5.38,5.395,5.08,5.26,3921307,0
+HIMZ.US,D,20260116,000000,5.22,5.4289,5.035,5.29,3464924,0
+HIMZ.US,D,20260120,000000,4.87,5.245,4.822,4.97,3154021,0
+HIMZ.US,D,20260121,000000,4.98,5.025,4.15,4.46,7380252,0
+HIMZ.US,D,20260122,000000,4.63,5.0298,4.485,4.95,3512383,0
+HIMZ.US,D,20260123,000000,4.82,5.09,4.573,4.63,3588134,0
+HIMZ.US,D,20260126,000000,4.66,5.05,4.585,4.85,3397158,0
+HIMZ.US,D,20260127,000000,4.825,4.84,4.4166,4.65,3299162,0
+HIMZ.US,D,20260128,000000,4.69,4.73,4.2286,4.34,4486334,0
+HIMZ.US,D,20260129,000000,4.42,4.935,4.27,4.69,6190021,0
+HIMZ.US,D,20260130,000000,4.5,4.805,3.75,3.83,5966797,0
+HIMZ.US,D,20260202,000000,3.83,3.88,3.61,3.63,3207981,0
+HIMZ.US,D,20260203,000000,3.71,3.72,3.13,3.37,7350380,0
+HIMZ.US,D,20260204,000000,3.81,3.81,2.965,3.07,8473546,0
+HIMZ.US,D,20260205,000000,3.67,3.915,2.7001,2.835,31473387,0
+HIMZ.US,D,20260206,000000,2.54,2.86,2.27,2.71,27590972,0
+HIMZ.US,D,20260209,000000,1.485,1.84,1.1575,1.81,101612335,0
+HIMZ.US,D,20260210,000000,1.69,1.81,1.41,1.41,40383538,0
+HIMZ.US,D,20260211,000000,1.455,1.4796,1.3,1.31,34360352,0
+HIMZ.US,D,20260212,000000,1.29,1.3675,1.15,1.18,33249165,0
+HIMZ.US,D,20260213,000000,1.21,1.34,1.21,1.25,26977299,0
+HIMZ.US,D,20260217,000000,1.28,1.34,1.17,1.24,19539437,0
+HIMZ.US,D,20260218,000000,1.215,1.265,1.14,1.1728,15444113,0
diff --git a/daily/us/nasdaq etfs/hndl.us.txt b/daily/us/nasdaq etfs/hndl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f89a2decec4a9cf7c9031529a11a11d4deca4b5c
--- /dev/null
+++ b/daily/us/nasdaq etfs/hndl.us.txt	
@@ -0,0 +1,2025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNDL.US,D,20180117,000000,20.6907,20.7055,20.6878,20.7025,86607.41518667,0
+HNDL.US,D,20180118,000000,21.0848,21.0848,20.6839,20.6907,5163.0423780154,0
+HNDL.US,D,20180119,000000,20.6907,20.6907,20.6643,20.674,36322.456027793,0
+HNDL.US,D,20180122,000000,20.673,20.7124,20.673,20.7055,7835.6521325332,0
+HNDL.US,D,20180123,000000,20.7055,20.7782,20.7055,20.7782,3712.7495752021,0
+HNDL.US,D,20180124,000000,20.8047,20.8047,20.7556,20.7615,13524.870916903,0
+HNDL.US,D,20180125,000000,20.7615,20.7703,20.7291,20.7615,6097.3362678278,0
+HNDL.US,D,20180126,000000,20.7458,20.7969,20.7458,20.7625,8407.627258976,0
+HNDL.US,D,20180129,000000,20.8214,20.8214,20.7369,20.7458,9386.7021195419,0
+HNDL.US,D,20180130,000000,20.7291,20.7291,20.6476,20.6573,9239.1284659223,0
+HNDL.US,D,20180131,000000,20.678,20.678,20.6219,20.6219,6900.3404933854,0
+HNDL.US,D,20180201,000000,20.6643,20.6643,20.6309,20.6309,2589.1543090225,0
+HNDL.US,D,20180202,000000,20.5325,20.5325,20.4186,20.4186,14290.218417054,0
+HNDL.US,D,20180205,000000,20.3605,20.3605,20.2496,20.2496,3966.1691596936,0
+HNDL.US,D,20180206,000000,20.1042,20.1946,20.1012,20.1946,2805.9349174431,0
+HNDL.US,D,20180207,000000,20.2683,20.2683,20.2054,20.2319,1034.0333246725,0
+HNDL.US,D,20180208,000000,20.2319,20.2319,19.9961,19.9961,4391.5883818522,0
+HNDL.US,D,20180209,000000,20.2407,20.2407,19.717,19.8645,1967.3094651496,0
+HNDL.US,D,20180212,000000,19.946,19.9794,19.9263,19.9705,1844.1617955774,0
+HNDL.US,D,20180213,000000,19.9882,20.0285,19.9882,20.0285,2648.1837704704,0
+HNDL.US,D,20180214,000000,19.9744,20.0767,19.9744,20.0767,7827.5101378507,0
+HNDL.US,D,20180215,000000,20.17,20.1877,20.1474,20.1789,1324.0918852351,0
+HNDL.US,D,20180216,000000,20.2702,20.3027,20.2427,20.2516,10799.338196949,0
+HNDL.US,D,20180220,000000,20.2702,20.283,20.2604,20.2604,485.46643294172,0
+HNDL.US,D,20180221,000000,20.2673,20.278,20.2604,20.2604,2464.988890115,0
+HNDL.US,D,20180222,000000,20.2191,20.2191,20.1877,20.2113,778.57824151031,0
+HNDL.US,D,20180223,000000,20.2427,20.286,20.2427,20.286,276.82781920367,0
+HNDL.US,D,20180226,000000,20.4029,20.4126,20.4029,20.4126,452.89845421187,0
+HNDL.US,D,20180227,000000,20.4216,20.4333,20.3792,20.3939,2704.1599839123,0
+HNDL.US,D,20180228,000000,20.3548,20.3548,20.3027,20.3027,8589.8043899961,0
+HNDL.US,D,20180301,000000,20.278,20.278,20.2702,20.2702,232.04684845013,0
+HNDL.US,D,20180302,000000,20.1209,20.1789,20.1209,20.1769,989.25235391897,0
+HNDL.US,D,20180305,000000,20.1877,20.2604,20.1877,20.2604,2500.6101168508,0
+HNDL.US,D,20180306,000000,20.4373,20.4373,20.278,20.3124,4374.286643152,0
+HNDL.US,D,20180308,000000,20.3458,20.3458,20.3261,20.3458,1445.2040561368,0
+HNDL.US,D,20180309,000000,20.3939,20.4126,20.3939,20.4126,2301.1312471305,0
+HNDL.US,D,20180312,000000,20.5847,20.5847,20.453,20.4609,1414.6715760776,0
+HNDL.US,D,20180313,000000,20.5129,20.5129,20.4746,20.4874,550.60239040141,0
+HNDL.US,D,20180314,000000,20.4647,20.4647,20.4442,20.4442,2249.2260310297,0
+HNDL.US,D,20180315,000000,20.5611,20.5611,20.4265,20.4313,1320.0208878939,0
+HNDL.US,D,20180316,000000,20.4226,20.4226,20.4226,20.4226,1119.5242688383,0
+HNDL.US,D,20180319,000000,20.3478,20.3478,20.2987,20.2987,3618.0988870185,0
+HNDL.US,D,20180320,000000,20.2722,20.278,20.2722,20.278,483.43093427111,0
+HNDL.US,D,20180321,000000,20.3802,20.3802,20.2623,20.28,2537.2490929218,0
+HNDL.US,D,20180322,000000,20.226,20.226,20.1808,20.1808,3136.703451418,0
+HNDL.US,D,20180323,000000,19.9538,20.0934,19.775,20.0688,3487.8269720991,0
+HNDL.US,D,20180326,000000,20.0128,20.0373,20.0039,20.0373,4545.2685314837,0
+HNDL.US,D,20180327,000000,20.1483,20.1483,20.1218,20.1218,483.43093427111,0
+HNDL.US,D,20180328,000000,20.0039,20.0128,20.0039,20.0128,1642.6474271865,0
+HNDL.US,D,20180329,000000,20.0039,20.113,20.0039,20.113,1059.4770580552,0
+HNDL.US,D,20180402,000000,20.7389,20.7389,19.9902,19.9902,1441.1330587955,0
+HNDL.US,D,20180403,000000,20.0128,20.0295,19.9283,19.9283,7362.3986916152,0
+HNDL.US,D,20180404,000000,20.0039,20.1032,19.9744,20.1032,1493.0382748963,0
+HNDL.US,D,20180405,000000,20.1641,20.172,20.1641,20.172,1044.2108180255,0
+HNDL.US,D,20180406,000000,20.0904,20.0904,20.0364,20.0364,1936.7769850903,0
+HNDL.US,D,20180409,000000,20.0688,20.1306,20.0688,20.113,1239.6186904047,0
+HNDL.US,D,20180410,000000,20.1474,20.1474,20.1474,20.1474,593.34786248432,0
+HNDL.US,D,20180411,000000,20.1641,20.2132,20.1641,20.1641,873.22892969392,0
+HNDL.US,D,20180412,000000,20.2211,20.228,20.2142,20.228,6158.4012279462,0
+HNDL.US,D,20180413,000000,20.228,20.228,20.228,20.228,470.20019291211,0
+HNDL.US,D,20180416,000000,20.228,20.2633,20.228,20.2545,532.28290236587,0
+HNDL.US,D,20180417,000000,20.3243,20.3685,20.3243,20.3685,1132.7550101973,0
+HNDL.US,D,20180418,000000,20.3989,20.4166,20.3685,20.3685,1271.1689197992,0
+HNDL.US,D,20180419,000000,20.283,20.2899,20.2584,20.2633,2232.9420416648,0
+HNDL.US,D,20180423,000000,20.4343,20.4343,20.0609,20.0934,2705.1777332476,0
+HNDL.US,D,20180424,000000,20.0934,20.0934,19.9961,20.0088,2962.6683150804,0
+HNDL.US,D,20180425,000000,19.9961,19.9961,19.8782,19.9794,1606.0084511154,0
+HNDL.US,D,20180426,000000,20.0039,20.0934,19.9744,20.0934,2091.4748840571,0
+HNDL.US,D,20180430,000000,20.0855,20.0855,20.0777,20.0786,1002.483095278,0
+HNDL.US,D,20180501,000000,20.1218,20.1218,20.1218,20.1218,230.01134977951,0
+HNDL.US,D,20180503,000000,21.8355,21.8355,19.9607,20.0373,6314.1168762483,0
+HNDL.US,D,20180504,000000,20.1493,20.1493,20.0138,20.056,10966.249087939,0
+HNDL.US,D,20180507,000000,20.1218,20.1622,20.1218,20.1622,5945.6916168669,0
+HNDL.US,D,20180508,000000,20.7673,20.7673,20.7673,20.7673,1902.1735076899,0
+HNDL.US,D,20180509,000000,20.0688,20.0698,20.0609,20.0609,2411.0481753437,0
+HNDL.US,D,20180510,000000,20.2034,20.2456,20.2034,20.2368,12039.974636689,0
+HNDL.US,D,20180511,000000,20.2319,20.2909,20.2319,20.2732,7510.99009457,0
+HNDL.US,D,20180514,000000,20.2909,20.2909,20.28,20.28,457.98720088841,0
+HNDL.US,D,20180515,000000,20.169,20.2064,20.169,20.2064,372.49625672258,0
+HNDL.US,D,20180516,000000,20.1121,20.1641,20.1121,20.1641,3113.2952167059,0
+HNDL.US,D,20180517,000000,20.1641,20.1641,20.1386,20.1386,3391.1407852449,0
+HNDL.US,D,20180518,000000,20.1306,20.1386,20.1306,20.1306,5537.5741334086,0
+HNDL.US,D,20180521,000000,20.1808,20.1808,20.171,20.172,2129.1316094635,0
+HNDL.US,D,20180522,000000,20.1995,20.1995,20.172,20.172,3018.6445285223,0
+HNDL.US,D,20180523,000000,20.1847,20.1847,20.1847,20.1847,1756.635352741,0
+HNDL.US,D,20180524,000000,20.281,20.281,20.281,20.281,833.53670561692,0
+HNDL.US,D,20180525,000000,20.3508,20.3508,20.3508,20.3508,1914.3864997136,0
+HNDL.US,D,20180529,000000,20.3812,20.4009,20.3735,20.4009,2129.1316094635,0
+HNDL.US,D,20180530,000000,20.342,20.4677,20.342,20.4627,2285.8650071009,0
+HNDL.US,D,20180601,000000,20.4442,20.4442,20.4442,20.4442,714.46003338593,0
+HNDL.US,D,20180604,000000,20.5493,20.5493,20.4589,20.5011,11033.42054407,0
+HNDL.US,D,20180605,000000,20.5493,20.5493,20.451,20.5178,10304.712019989,0
+HNDL.US,D,20180606,000000,21.7854,21.7854,20.4627,20.5011,12382.956162688,0
+HNDL.US,D,20180607,000000,20.5404,20.5404,20.4824,20.509,11559.596950423,0
+HNDL.US,D,20180608,000000,20.5267,20.5355,20.4746,20.5355,22922.768279133,0
+HNDL.US,D,20180611,000000,20.7035,20.7035,20.4913,20.5227,16327.752586339,0
+HNDL.US,D,20180612,000000,20.5267,20.5267,20.4746,20.5267,3514.2884548171,0
+HNDL.US,D,20180613,000000,20.567,20.567,20.5414,20.5551,1599.9019551035,0
+HNDL.US,D,20180614,000000,20.5591,20.5591,20.5375,20.5493,5354.3792530532,0
+HNDL.US,D,20180615,000000,20.5355,20.5493,20.4923,20.5287,8799.4607530695,0
+HNDL.US,D,20180618,000000,20.4923,20.5355,20.4844,20.5355,3201.8394088777,0
+HNDL.US,D,20180619,000000,20.451,20.4923,20.3902,20.451,6629.6191701936,0
+HNDL.US,D,20180620,000000,20.451,20.5355,20.451,20.5021,1907.2622543664,0
+HNDL.US,D,20180621,000000,20.7301,20.7301,20.451,20.4627,4542.2152834778,0
+HNDL.US,D,20180622,000000,20.4707,20.5021,20.4707,20.4923,394.88674209935,0
+HNDL.US,D,20180625,000000,20.4923,20.4923,20.3243,20.342,8469.7099684298,0
+HNDL.US,D,20180626,000000,20.3595,20.4176,20.3321,20.4088,10488.924649681,0
+HNDL.US,D,20180627,000000,20.4353,20.4353,20.3243,20.3243,4975.7765003188,0
+HNDL.US,D,20180629,000000,20.451,20.451,20.3243,20.4019,5218.000842122,0
+HNDL.US,D,20180702,000000,20.9364,20.9364,20.3772,20.4353,7060.1271390288,0
+HNDL.US,D,20180703,000000,20.5679,20.5679,20.5679,20.5679,1154.1277462388,0
+HNDL.US,D,20180705,000000,20.4353,20.4923,20.3007,20.4834,8455.4614777354,0
+HNDL.US,D,20180706,000000,20.5277,20.5277,20.4677,20.4677,3222.1943955838,0
+HNDL.US,D,20180709,000000,20.7389,20.7389,20.5178,20.5945,3151.9696914476,0
+HNDL.US,D,20180710,000000,20.6122,20.6122,20.5621,20.5621,1744.4223607172,0
+HNDL.US,D,20180711,000000,20.5945,20.5945,20.5178,20.5178,2073.1553960216,0
+HNDL.US,D,20180712,000000,20.6032,20.6396,20.5631,20.6396,7940.4803140698,0
+HNDL.US,D,20180713,000000,20.5168,20.5591,20.5139,20.5532,1600.9197044389,0
+HNDL.US,D,20180716,000000,20.4255,20.5355,20.4255,20.5149,5324.8645223293,0
+HNDL.US,D,20180717,000000,20.5355,20.5355,20.5355,20.5355,1372.94385333,0
+HNDL.US,D,20180718,000000,20.4697,20.5355,20.4697,20.5355,2524.0183515628,0
+HNDL.US,D,20180719,000000,20.7389,20.7389,20.5178,20.5414,1737.29811537,0
+HNDL.US,D,20180720,000000,20.5414,20.5414,20.4923,20.4923,697.1582946857,0
+HNDL.US,D,20180723,000000,20.5021,20.5021,20.4923,20.4923,1333.2516292529,0
+HNDL.US,D,20180724,000000,20.51,20.51,20.4923,20.4923,1182.6247276274,0
+HNDL.US,D,20180725,000000,20.3685,20.5031,20.3685,20.4589,894.60166573538,0
+HNDL.US,D,20180726,000000,20.6032,20.6032,20.5208,20.5591,5903.9638941193,0
+HNDL.US,D,20180727,000000,20.51,20.5591,20.4834,20.4834,2268.5632684007,0
+HNDL.US,D,20180730,000000,20.4677,20.4677,20.4255,20.4353,5832.7214406479,0
+HNDL.US,D,20180731,000000,20.4647,20.4756,20.4363,20.4363,3318.8805824381,0
+HNDL.US,D,20180801,000000,20.447,20.4677,20.447,20.4667,1812.6115661828,0
+HNDL.US,D,20180802,000000,20.4589,20.5277,20.4255,20.5277,4582.92525689,0
+HNDL.US,D,20180803,000000,20.5768,20.5768,20.5277,20.5748,1956.1142224612,0
+HNDL.US,D,20180806,000000,20.6299,20.6466,20.6072,20.6357,6994.9911815691,0
+HNDL.US,D,20180807,000000,20.6209,20.6289,20.6209,20.6289,264.61482717997,0
+HNDL.US,D,20180808,000000,20.6466,20.6563,20.6299,20.6563,10125.588136975,0
+HNDL.US,D,20180809,000000,20.6396,20.6396,20.6386,20.6386,687.99855066793,0
+HNDL.US,D,20180810,000000,20.6396,20.6466,20.5945,20.6466,1483.8785308785,0
+HNDL.US,D,20180813,000000,20.6563,20.6563,20.6032,20.6171,2934.1713336918,0
+HNDL.US,D,20180814,000000,20.7399,20.7399,20.6289,20.6289,3904.0864502399,0
+HNDL.US,D,20180815,000000,20.6299,20.6299,20.5728,20.5788,5918.2123848136,0
+HNDL.US,D,20180816,000000,20.6132,20.6563,20.6132,20.6563,2688.8937438827,0
+HNDL.US,D,20180817,000000,20.673,20.6977,20.6633,20.6829,1412.6360774069,0
+HNDL.US,D,20180820,000000,20.7488,20.7488,20.7369,20.7488,4495.3988140536,0
+HNDL.US,D,20180821,000000,20.7664,20.7664,20.7576,20.7576,2680.7517492002,0
+HNDL.US,D,20180822,000000,20.7664,20.7664,20.7399,20.7399,2574.9058183282,0
+HNDL.US,D,20180823,000000,20.7399,20.7703,20.7399,20.7664,3586.5486576239,0
+HNDL.US,D,20180824,000000,20.7821,20.8264,20.7821,20.8264,15601.07956093,0
+HNDL.US,D,20180827,000000,20.8451,20.8451,20.8264,20.8381,2790.6686774134,0
+HNDL.US,D,20180828,000000,20.9462,20.9462,20.8264,20.8264,1781.0613367883,0
+HNDL.US,D,20180829,000000,20.8264,20.8843,20.8264,20.8843,2706.1954825829,0
+HNDL.US,D,20180830,000000,20.8833,20.8833,20.8274,20.8695,5007.3267297134,0
+HNDL.US,D,20180831,000000,20.8264,20.8695,20.8264,20.8695,3833.8617461037,0
+HNDL.US,D,20180904,000000,20.8608,20.8608,20.7664,20.8322,6986.8491868867,0
+HNDL.US,D,20180905,000000,20.8361,20.8361,20.7753,20.7753,1383.121346683,0
+HNDL.US,D,20180906,000000,20.7753,20.7821,20.6907,20.7664,7310.4934755144,0
+HNDL.US,D,20180907,000000,20.7753,20.7753,20.6299,20.673,4246.0502269032,0
+HNDL.US,D,20180910,000000,20.6299,20.7045,20.6299,20.7045,1001.4653459427,0
+HNDL.US,D,20180911,000000,20.6967,20.7025,20.6967,20.7025,1328.1628825764,0
+HNDL.US,D,20180912,000000,20.7074,20.7311,20.7045,20.7311,1618.2214431391,0
+HNDL.US,D,20180913,000000,20.7821,20.792,20.7753,20.792,1445.2040561368,0
+HNDL.US,D,20180914,000000,20.7212,20.7212,20.6209,20.6396,2208.5160576175,0
+HNDL.US,D,20180917,000000,20.5945,20.6396,20.5493,20.6209,5580.3196054915,0
+HNDL.US,D,20180918,000000,20.5905,20.6122,20.5905,20.6112,2304.1844951364,0
+HNDL.US,D,20180919,000000,20.6209,20.6209,20.5493,20.5571,2191.2143189172,0
+HNDL.US,D,20180920,000000,20.5856,20.6122,20.5856,20.6122,2336.7524738662,0
+HNDL.US,D,20180921,000000,20.6299,20.6396,20.6102,20.6122,6319.2056229249,0
+HNDL.US,D,20180924,000000,20.567,20.5856,20.5581,20.5581,8555.2009125956,0
+HNDL.US,D,20180925,000000,20.5581,20.5581,20.4746,20.4746,5727.8932591112,0
+HNDL.US,D,20180926,000000,20.509,20.5856,20.509,20.5551,3561.1049242413,0
+HNDL.US,D,20180927,000000,20.6122,20.6122,20.5915,20.6122,1506.2690162553,0
+HNDL.US,D,20180928,000000,20.6209,20.6466,20.5856,20.6466,3539.7321881998,0
+HNDL.US,D,20181001,000000,20.6633,20.6633,20.5856,20.5856,6907.4647387327,0
+HNDL.US,D,20181002,000000,20.6219,20.6563,20.5856,20.6563,5792.0114672355,0
+HNDL.US,D,20181003,000000,20.6151,20.6209,20.5178,20.5581,10998.817066669,0
+HNDL.US,D,20181004,000000,20.5267,20.5267,20.3822,20.3969,7898.7525913222,0
+HNDL.US,D,20181005,000000,20.3802,20.3802,20.278,20.3134,3251.7091263078,0
+HNDL.US,D,20181008,000000,20.3391,20.3391,20.2093,20.3056,16237.172895497,0
+HNDL.US,D,20181009,000000,20.4667,20.4667,20.2319,20.3134,10261.966547907,0
+HNDL.US,D,20181010,000000,20.2407,20.2584,20.0865,20.0865,29077.098509738,0
+HNDL.US,D,20181011,000000,20.1238,20.1238,19.95,19.95,3597.7439003124,0
+HNDL.US,D,20181012,000000,20.0393,20.0393,19.9862,20.0393,8591.8398886667,0
+HNDL.US,D,20181015,000000,20.0295,20.0865,20.0246,20.0629,24106.410756096,0
+HNDL.US,D,20181016,000000,20.0629,20.1769,20.0295,20.1769,11605.395670513,0
+HNDL.US,D,20181017,000000,20.3586,20.3586,20.1533,20.2034,24451.427780765,0
+HNDL.US,D,20181018,000000,20.2044,20.2044,20.0511,20.0511,4427.209608588,0
+HNDL.US,D,20181019,000000,20.0954,20.1425,20.0472,20.0472,1714.9076299933,0
+HNDL.US,D,20181022,000000,20.0344,20.0344,20.0029,20.0029,1367.8551066534,0
+HNDL.US,D,20181023,000000,19.943,19.943,19.943,19.943,1554.1032350147,0
+HNDL.US,D,20181024,000000,20.0954,20.0954,19.7456,19.7456,5691.25428304,0
+HNDL.US,D,20181025,000000,19.7367,19.8674,19.7367,19.8674,7500.8126012169,0
+HNDL.US,D,20181026,000000,19.6138,19.8144,19.6138,19.8144,7366.4696889564,0
+HNDL.US,D,20181029,000000,19.7632,19.7632,19.5559,19.5559,896.63716440599,0
+HNDL.US,D,20181030,000000,19.66,19.66,19.5961,19.6355,3606.9036443301,0
+HNDL.US,D,20181031,000000,20.4078,20.4078,19.7288,19.8311,4073.032839901,0
+HNDL.US,D,20181101,000000,19.8241,19.8674,19.8241,19.833,1681.3219019282,0
+HNDL.US,D,20181102,000000,19.7671,19.8162,19.7671,19.8162,5322.8290236587,0
+HNDL.US,D,20181105,000000,19.8182,19.8182,19.8144,19.8144,642.19983057909,0
+HNDL.US,D,20181106,000000,19.8555,19.8575,19.8488,19.8575,4287.7779496509,0
+HNDL.US,D,20181107,000000,19.9862,20.0629,19.9862,20.0629,29657.215630863,0
+HNDL.US,D,20181108,000000,20.114,20.1149,20.1051,20.1051,13173.747396222,0
+HNDL.US,D,20181109,000000,20.1149,20.1149,19.9862,19.9862,1624.3279391509,0
+HNDL.US,D,20181112,000000,19.8742,19.8802,19.8742,19.8802,1276.2576664757,0
+HNDL.US,D,20181113,000000,19.6767,19.833,19.6767,19.833,4030.2873678181,0
+HNDL.US,D,20181114,000000,19.9333,19.9333,19.7583,19.7583,451.88070487657,0
+HNDL.US,D,20181115,000000,19.7279,19.7279,19.6866,19.7279,7832.5988845273,0
+HNDL.US,D,20181116,000000,19.8575,19.8919,19.8575,19.8919,1230.4589463869,0
+HNDL.US,D,20181119,000000,19.7957,19.7957,19.7446,19.7534,2339.8057218722,0
+HNDL.US,D,20181120,000000,19.6679,19.6679,19.6305,19.6305,2627.8287837642,0
+HNDL.US,D,20181123,000000,19.7534,19.7534,19.7534,19.7534,227.9758511089,0
+HNDL.US,D,20181126,000000,19.6099,19.6099,19.5775,19.5775,3779.9210313324,0
+HNDL.US,D,20181128,000000,19.7957,19.8488,19.7957,19.8144,8453.4259790649,0
+HNDL.US,D,20181129,000000,19.8851,19.9333,19.8851,19.9333,5200.6991034218,0
+HNDL.US,D,20181130,000000,19.8742,19.8869,19.8536,19.8536,1315.9498905527,0
+HNDL.US,D,20181203,000000,20.0393,20.0393,20.0393,20.0393,506.83916898318,0
+HNDL.US,D,20181204,000000,20.0649,20.0649,19.9166,19.9166,2709.2487305888,0
+HNDL.US,D,20181206,000000,19.9166,19.9166,19.7357,19.8585,7490.6351078639,0
+HNDL.US,D,20181207,000000,19.7957,19.7957,19.7957,19.7957,911.9034044356,0
+HNDL.US,D,20181210,000000,19.7387,19.8398,19.6993,19.8398,4558.4992728427,0
+HNDL.US,D,20181211,000000,19.833,19.8339,19.8114,19.8339,2182.0545748994,0
+HNDL.US,D,20181212,000000,19.9166,19.9233,19.8458,19.8458,3595.7084016417,0
+HNDL.US,D,20181213,000000,19.8349,19.8841,19.8281,19.8841,2899.5678562913,0
+HNDL.US,D,20181214,000000,19.8045,19.8144,19.7957,19.8045,2789.6509280781,0
+HNDL.US,D,20181217,000000,19.5854,19.6128,19.5677,19.5677,1347.5001199473,0
+HNDL.US,D,20181218,000000,19.5185,19.5942,19.5185,19.5766,4168.7012774199,0
+HNDL.US,D,20181219,000000,19.6051,19.6669,19.4959,19.5058,7171.0618165772,0
+HNDL.US,D,20181220,000000,19.5274,19.5274,19.2778,19.3751,9655.3879440631,0
+HNDL.US,D,20181221,000000,19.3073,19.3073,19.1786,19.1963,3160.1116861301,0
+HNDL.US,D,20181224,000000,19.1392,19.1392,18.9084,19.0017,7633.120014807,0
+HNDL.US,D,20181226,000000,18.9162,19.1225,18.8642,19.1225,4251.1389735798,0
+HNDL.US,D,20181227,000000,19.1531,19.1776,19.0882,19.1776,17099.206582502,0
+HNDL.US,D,20181228,000000,19.3535,19.3535,19.2376,19.2975,1413.6538267423,0
+HNDL.US,D,20181231,000000,19.3742,19.3742,19.3742,19.3742,325.67978729843,0
+HNDL.US,D,20190102,000000,19.4105,19.4507,19.4105,19.4507,2424.2789167027,0
+HNDL.US,D,20190103,000000,19.3819,19.431,19.3643,19.3643,1726.1028726817,0
+HNDL.US,D,20190104,000000,19.441,19.5432,19.441,19.5156,3689.34134049,0
+HNDL.US,D,20190107,000000,19.6472,19.6915,19.6365,19.6365,5682.0945390223,0
+HNDL.US,D,20190108,000000,19.7121,19.7121,19.6395,19.6739,8564.3606566134,0
+HNDL.US,D,20190109,000000,19.7858,19.7937,19.715,19.7858,2363.2139565842,0
+HNDL.US,D,20190110,000000,19.775,19.7957,19.719,19.7387,2498.5746181802,0
+HNDL.US,D,20190111,000000,19.8241,19.8241,19.8241,19.8241,605.56085450802,0
+HNDL.US,D,20190114,000000,19.8919,19.8919,19.8919,19.8919,187.2658776966,0
+HNDL.US,D,20190115,000000,20.1562,20.1562,19.7347,19.8202,6026.0938143562,0
+HNDL.US,D,20190116,000000,19.777,19.777,19.7524,19.7524,730.74402275085,0
+HNDL.US,D,20190117,000000,19.7721,19.7721,19.7721,19.7721,595.38336115494,0
+HNDL.US,D,20190118,000000,19.9794,19.9794,19.9076,19.9076,420.33047548203,0
+HNDL.US,D,20190122,000000,19.776,19.8388,19.776,19.8388,1367.8551066534,0
+HNDL.US,D,20190123,000000,19.8488,19.8488,19.7661,19.7887,1946.9544784434,0
+HNDL.US,D,20190125,000000,19.945,19.945,19.945,19.945,293.11180856859,0
+HNDL.US,D,20190128,000000,19.9253,19.9253,19.8919,19.9213,532.28290236587,0
+HNDL.US,D,20190129,000000,19.8959,19.8959,19.8575,19.8575,293.11180856859,0
+HNDL.US,D,20190130,000000,19.9971,20.0167,19.945,20.0167,1628.3989364921,0
+HNDL.US,D,20190131,000000,20.1121,20.1651,20.1121,20.1651,1015.7138366369,0
+HNDL.US,D,20190201,000000,20.1386,20.2014,20.1386,20.1808,2478.2196314739,0
+HNDL.US,D,20190204,000000,20.167,20.167,20.167,20.167,1182.6247276274,0
+HNDL.US,D,20190205,000000,20.2967,20.2967,20.2623,20.2623,2353.0364632311,0
+HNDL.US,D,20190206,000000,21.3716,21.3716,20.2319,20.2613,3075.6384912995,0
+HNDL.US,D,20190207,000000,20.2584,20.2584,20.2054,20.2162,7503.8658492229,0
+HNDL.US,D,20190208,000000,20.1651,20.2162,20.1651,20.2142,1887.9250169956,0
+HNDL.US,D,20190211,000000,20.5748,20.5748,20.2231,20.2407,9331.7436554353,0
+HNDL.US,D,20190212,000000,20.2967,20.3017,20.287,20.3017,4459.7775873179,0
+HNDL.US,D,20190213,000000,20.3144,20.3301,20.2967,20.3056,4865.8595721056,0
+HNDL.US,D,20190214,000000,20.3095,20.3095,20.3095,20.3095,118.05892289568,0
+HNDL.US,D,20190215,000000,20.3577,20.3586,20.3577,20.3586,1335.2871279236,0
+HNDL.US,D,20190219,000000,20.4196,20.4707,20.4196,20.4707,7183.2748086009,0
+HNDL.US,D,20190220,000000,20.4707,20.4717,20.4373,20.4373,8537.8991738953,0
+HNDL.US,D,20190221,000000,20.4106,20.4216,20.3763,20.4186,6411.8208124379,0
+HNDL.US,D,20190222,000000,20.4707,20.4707,20.4206,20.4697,9082.395068285,0
+HNDL.US,D,20190225,000000,20.4707,20.4707,20.4647,20.4687,6304.9571322305,0
+HNDL.US,D,20190226,000000,20.5247,20.5404,20.4717,20.5247,11585.040683806,0
+HNDL.US,D,20190227,000000,20.5247,20.567,20.4884,20.566,6360.9333456725,0
+HNDL.US,D,20190228,000000,20.567,20.567,20.5247,20.5335,8111.4622024015,0
+HNDL.US,D,20190301,000000,20.4972,21.5995,20.4373,20.5335,26569.36414754,0
+HNDL.US,D,20190304,000000,20.5149,20.5581,20.4186,20.4432,13924.846405678,0
+HNDL.US,D,20190305,000000,20.6476,20.6476,20.3969,20.446,6116.6735051986,0
+HNDL.US,D,20190306,000000,20.446,20.4707,20.446,20.4657,9127.1760390385,0
+HNDL.US,D,20190307,000000,20.4637,20.4637,20.4166,20.445,1563.2629790325,0
+HNDL.US,D,20190308,000000,20.506,20.506,20.3862,20.3862,12677.085720591,0
+HNDL.US,D,20190311,000000,20.5581,20.5581,20.4804,20.4804,3868.4652235042,0
+HNDL.US,D,20190312,000000,20.5404,20.6052,20.5404,20.6052,9302.2289247114,0
+HNDL.US,D,20190313,000000,20.6406,20.6406,20.5493,20.5856,5424.6039571894,0
+HNDL.US,D,20190314,000000,20.6132,20.6406,20.5856,20.6171,11503.620736982,0
+HNDL.US,D,20190315,000000,20.7271,20.7271,20.6042,20.7094,34417.229272097,0
+HNDL.US,D,20190318,000000,20.7556,20.7556,20.6573,20.6888,3791.1162740207,0
+HNDL.US,D,20190319,000000,20.7556,20.7556,20.6573,20.6858,5865.2894193777,0
+HNDL.US,D,20190320,000000,20.7723,20.7979,20.6456,20.7979,4891.3033054882,0
+HNDL.US,D,20190321,000000,20.8067,20.8519,20.8067,20.8204,2853.7691362025,0
+HNDL.US,D,20190322,000000,20.9403,20.9502,20.8254,20.8351,16801.006027257,0
+HNDL.US,D,20190325,000000,20.8165,20.9059,20.7792,20.7792,2946.3843257155,0
+HNDL.US,D,20190326,000000,20.9059,20.9403,20.8294,20.9089,8276.3375947213,0
+HNDL.US,D,20190327,000000,20.7802,20.9403,20.7556,20.7556,10451.267924274,0
+HNDL.US,D,20190328,000000,20.9403,20.9403,20.8361,20.9138,6821.9737945668,0
+HNDL.US,D,20190329,000000,20.9206,20.9953,20.9099,20.9767,3237.4606356134,0
+HNDL.US,D,20190401,000000,21.0651,21.0651,20.9206,20.9403,4169.7190267552,0
+HNDL.US,D,20190402,000000,20.7556,20.9315,20.7556,20.8705,25732.774193917,0
+HNDL.US,D,20190403,000000,20.8991,21.0307,20.8961,21.0307,1952.04322512,0
+HNDL.US,D,20190404,000000,21.0043,21.013,20.8872,21.013,6529.8797353335,0
+HNDL.US,D,20190405,000000,20.954,21.0563,20.9148,20.9148,4314.2394323689,0
+HNDL.US,D,20190408,000000,20.8451,21.0808,20.8451,21.0808,2797.7929227606,0
+HNDL.US,D,20190409,000000,20.9953,21.0701,20.9276,21.0504,3130.5969554062,0
+HNDL.US,D,20190410,000000,21.0219,21.0701,20.9502,20.958,5409.3377171598,0
+HNDL.US,D,20190411,000000,21.0563,21.0563,21.0043,21.0514,3106.1709713588,0
+HNDL.US,D,20190412,000000,21.0907,21.0907,20.9148,20.9521,3391.1407852449,0
+HNDL.US,D,20190415,000000,20.9502,21.013,20.9502,20.9767,4105.6008186308,0
+HNDL.US,D,20190416,000000,20.958,21.0444,20.8312,20.9856,9854.8668137834,0
+HNDL.US,D,20190417,000000,21.0563,21.0563,20.9059,20.9679,6221.5016867353,0
+HNDL.US,D,20190418,000000,20.8451,20.9315,20.789,20.9315,16244.297140845,0
+HNDL.US,D,20190422,000000,20.9335,21.013,20.8705,20.9953,6587.891447446,0
+HNDL.US,D,20190423,000000,20.957,20.9856,20.9216,20.9315,10887.88238912,0
+HNDL.US,D,20190424,000000,21.0357,21.0563,21.0043,21.0347,5258.7108155343,0
+HNDL.US,D,20190425,000000,21.0091,21.0357,20.9806,21.0043,5081.6224311908,0
+HNDL.US,D,20190426,000000,21.0043,21.0641,21.0043,21.0641,1268.1156717933,0
+HNDL.US,D,20190429,000000,21.0434,21.0985,21.0434,21.0808,12818.552878199,0
+HNDL.US,D,20190430,000000,21.0818,21.0945,21.0514,21.0945,28761.596215793,0
+HNDL.US,D,20190501,000000,21.1349,21.1349,21.0464,21.0818,12795.144643487,0
+HNDL.US,D,20190502,000000,21.0818,21.0818,20.9502,20.9846,9044.7383428786,0
+HNDL.US,D,20190503,000000,21.073,21.0985,20.9953,21.0985,11156.568213642,0
+HNDL.US,D,20190506,000000,21.073,21.1172,21.0444,21.1083,8811.6737450932,0
+HNDL.US,D,20190507,000000,20.9679,20.9856,20.958,20.9609,3228.3008915956,0
+HNDL.US,D,20190508,000000,20.9354,21.013,20.9354,20.9354,6143.1349879166,0
+HNDL.US,D,20190509,000000,20.9138,20.9679,20.8745,20.9679,13356.942276577,0
+HNDL.US,D,20190510,000000,20.9521,20.9943,20.8705,20.9943,7433.6411450866,0
+HNDL.US,D,20190513,000000,20.8952,20.9128,20.8342,20.8528,3595.7084016417,0
+HNDL.US,D,20190514,000000,20.8519,20.9403,20.8519,20.9403,9334.7969034412,0
+HNDL.US,D,20190515,000000,20.9502,21.013,20.9502,21.013,5835.7746886538,0
+HNDL.US,D,20190516,000000,21.0651,21.0916,21.0454,21.0651,5550.8048747676,0
+HNDL.US,D,20190517,000000,21.0651,21.0651,20.9953,21.0563,4838.3803400523,0
+HNDL.US,D,20190520,000000,20.9767,20.9856,20.9472,20.9502,5066.3561911612,0
+HNDL.US,D,20190521,000000,20.9472,21.0023,20.9472,21.0023,4020.1098744649,0
+HNDL.US,D,20190522,000000,20.8765,21.013,20.8765,20.9757,2098.5991294042,0
+HNDL.US,D,20190523,000000,20.9502,20.9767,20.9452,20.9767,1270.1511704638,0
+HNDL.US,D,20190524,000000,20.9767,20.9767,20.9059,20.9059,10168.333609058,0
+HNDL.US,D,20190528,000000,20.8765,21.013,20.8765,20.9502,9966.8192406673,0
+HNDL.US,D,20190529,000000,20.9128,20.9216,20.8765,20.8922,3154.0051901182,0
+HNDL.US,D,20190530,000000,20.8942,20.9502,20.8804,20.9502,6544.1282260278,0
+HNDL.US,D,20190531,000000,20.9216,20.958,20.8853,20.8952,36107.710918042,0
+HNDL.US,D,20190603,000000,20.8695,20.9403,20.8695,20.9049,3336.1823211383,0
+HNDL.US,D,20190604,000000,20.9502,20.9679,20.9443,20.9502,845.74969764061,0
+HNDL.US,D,20190605,000000,21.1446,21.1446,21.0582,21.0828,5147.7761379858,0
+HNDL.US,D,20190606,000000,21.1182,21.1633,21.1182,21.1633,17554.140535385,0
+HNDL.US,D,20190607,000000,21.2341,21.299,21.2341,21.2646,2114.8831187692,0
+HNDL.US,D,20190610,000000,21.8699,21.8699,21.2803,21.3157,8797.4252543988,0
+HNDL.US,D,20190611,000000,21.519,21.519,21.2616,21.3068,20197.235559179,0
+HNDL.US,D,20190612,000000,21.298,21.3068,21.2803,21.2901,4062.8553465479,0
+HNDL.US,D,20190613,000000,21.3187,21.3255,21.298,21.298,1298.6481518524,0
+HNDL.US,D,20190614,000000,21.3147,21.3432,21.3147,21.3432,1544.9434909969,0
+HNDL.US,D,20190617,000000,21.352,21.3874,21.3344,21.3618,17409.620129771,0
+HNDL.US,D,20190618,000000,21.4424,21.4512,21.4424,21.4424,6631.6546688643,0
+HNDL.US,D,20190619,000000,21.4345,21.52,21.3972,21.52,4008.9146317766,0
+HNDL.US,D,20190620,000000,21.7911,21.7911,21.6025,21.6349,14526.336262846,0
+HNDL.US,D,20190621,000000,21.4778,21.5938,21.3019,21.5771,11105.680746877,0
+HNDL.US,D,20190624,000000,21.6085,21.6192,21.5928,21.6075,6922.7309787622,0
+HNDL.US,D,20190625,000000,21.5987,21.6389,21.5741,21.5741,1688.4461472753,0
+HNDL.US,D,20190626,000000,21.515,21.5584,21.4955,21.5308,6736.482850401,0
+HNDL.US,D,20190627,000000,21.4955,21.5828,21.4955,21.5466,4603.2802435963,0
+HNDL.US,D,20190628,000000,21.6055,21.6115,21.5928,21.6025,8470.7277177651,0
+HNDL.US,D,20190701,000000,21.6851,21.6851,21.6212,21.6665,61913.763064102,0
+HNDL.US,D,20190702,000000,21.6645,21.7814,21.6429,21.7205,20170.774076461,0
+HNDL.US,D,20190703,000000,21.7911,21.8649,21.7814,21.7951,9447.7670796604,0
+HNDL.US,D,20190705,000000,21.8384,21.8384,21.7116,21.746,794.86223087523,0
+HNDL.US,D,20190708,000000,21.6675,21.7116,21.6675,21.6851,7345.0969529149,0
+HNDL.US,D,20190709,000000,21.6763,21.7273,21.6192,21.7273,2866.9998775615,0
+HNDL.US,D,20190710,000000,22.0073,22.0073,21.7097,21.7372,5000.2024843662,0
+HNDL.US,D,20190711,000000,21.9996,21.9996,21.6782,21.6979,10709.776255442,0
+HNDL.US,D,20190712,000000,21.7018,21.7028,21.7018,21.7028,865.08693501145,0
+HNDL.US,D,20190715,000000,21.7273,21.8118,21.7166,21.7166,9387.7198688773,0
+HNDL.US,D,20190716,000000,21.6939,21.7018,21.691,21.7018,993.32335126021,0
+HNDL.US,D,20190717,000000,21.8295,21.8295,21.6939,21.7273,6511.560247298,0
+HNDL.US,D,20190718,000000,21.6939,21.7273,21.6851,21.7018,2123.0251134517,0
+HNDL.US,D,20190719,000000,21.7529,21.7549,21.7372,21.7372,2882.2661175911,0
+HNDL.US,D,20190722,000000,21.7647,21.7736,21.7273,21.7647,8136.9059357842,0
+HNDL.US,D,20190723,000000,21.9278,22.035,21.75,22.035,6712.0568663536,0
+HNDL.US,D,20190724,000000,21.8158,21.8413,21.8128,21.8413,5242.4268261694,0
+HNDL.US,D,20190725,000000,21.8021,21.8118,21.7736,21.7824,2942.3133283742,0
+HNDL.US,D,20190726,000000,21.857,21.857,21.7824,21.8021,8334.3493068338,0
+HNDL.US,D,20190729,000000,21.7205,21.8482,21.7205,21.8295,5931.4431261727,0
+HNDL.US,D,20190730,000000,21.9101,21.9101,21.7921,21.7951,2945.3665763801,0
+HNDL.US,D,20190731,000000,21.857,21.857,21.6939,21.7824,8711.934310233,0
+HNDL.US,D,20190801,000000,21.7726,21.8914,21.7372,21.8295,17815.702114559,0
+HNDL.US,D,20190802,000000,21.7696,21.8118,21.7273,21.7273,6160.4367266169,0
+HNDL.US,D,20190805,000000,21.7372,21.7372,21.5485,21.5819,21825.634495671,0
+HNDL.US,D,20190806,000000,21.6015,21.7018,21.6015,21.6586,7183.2748086009,0
+HNDL.US,D,20190807,000000,21.919,21.919,21.6488,21.7273,12873.511342305,0
+HNDL.US,D,20190808,000000,21.7273,21.8394,21.7273,21.8158,12486.766594889,0
+HNDL.US,D,20190809,000000,21.8275,21.8433,21.7824,21.8433,15503.37562474,0
+HNDL.US,D,20190812,000000,21.919,21.919,21.7824,21.7824,5311.6337809704,0
+HNDL.US,D,20190813,000000,21.5819,21.8021,21.5819,21.7824,8342.4913015163,0
+HNDL.US,D,20190814,000000,21.7116,21.7116,21.6665,21.6763,5739.0885017995,0
+HNDL.US,D,20190815,000000,21.6763,21.7293,21.5918,21.7273,15046.406173188,0
+HNDL.US,D,20190816,000000,21.7824,21.9003,21.7696,21.8394,17724.104674381,0
+HNDL.US,D,20190819,000000,22.1646,22.1646,21.857,21.8747,9783.6243603119,0
+HNDL.US,D,20190820,000000,22.0535,22.0535,21.8747,21.8747,2257.3680257122,0
+HNDL.US,D,20190821,000000,21.8796,21.9691,21.8796,21.9377,18161.736888564,0
+HNDL.US,D,20190822,000000,22.1086,22.1086,21.8777,21.9003,15200.086322819,0
+HNDL.US,D,20190823,000000,21.857,21.9101,21.7824,21.7824,13773.201754718,0
+HNDL.US,D,20190826,000000,21.7921,21.8482,21.7824,21.8198,11750.933825461,0
+HNDL.US,D,20190827,000000,21.8944,22.1902,21.8462,21.8836,17527.679052667,0
+HNDL.US,D,20190828,000000,22.0358,22.0358,21.8551,21.9377,12814.481880858,0
+HNDL.US,D,20190829,000000,21.9553,22.0722,21.9553,22.0006,8758.7507796571,0
+HNDL.US,D,20190830,000000,22.254,22.254,21.9652,22.0015,9064.0755802494,0
+HNDL.US,D,20190903,000000,22.2069,22.2069,21.9553,22.0015,47067.853509971,0
+HNDL.US,D,20190904,000000,22.0447,22.0624,22.0103,22.0614,5236.3203301576,0
+HNDL.US,D,20190905,000000,22.2727,22.2727,22.0624,22.0998,6809.7608025431,0
+HNDL.US,D,20190906,000000,22.0998,22.1184,22.0722,22.1086,11521.940225017,0
+HNDL.US,D,20190909,000000,22.3473,22.3473,22.0408,22.0408,14405.224091943,0
+HNDL.US,D,20190910,000000,22.0191,22.0191,21.919,21.9238,10977.444330628,0
+HNDL.US,D,20190911,000000,21.7549,21.9652,21.7549,21.9504,10884.829141114,0
+HNDL.US,D,20190912,000000,22.0201,22.0388,21.9739,21.9739,4068.9618425598,0
+HNDL.US,D,20190913,000000,22.2844,22.2844,21.8551,21.8649,7400.0554170215,0
+HNDL.US,D,20190916,000000,21.8649,21.8649,21.8649,21.8649,784.68473752215,0
+HNDL.US,D,20190917,000000,21.8826,21.9425,21.8826,21.9003,3313.7918357615,0
+HNDL.US,D,20190918,000000,21.973,21.9916,21.9377,21.9652,7201.5942966365,0
+HNDL.US,D,20190919,000000,22.0191,22.0191,22.0015,22.0015,2910.7630989798,0
+HNDL.US,D,20190920,000000,22.027,22.028,21.9966,21.9966,1554.1032350147,0
+HNDL.US,D,20190923,000000,21.8561,22.0634,21.8561,22.0634,7541.5225746293,0
+HNDL.US,D,20190924,000000,22.1842,22.1842,21.9739,22.0015,9090.5370629674,0
+HNDL.US,D,20190925,000000,21.9622,21.9789,21.9553,21.9789,1657.913667216,0
+HNDL.US,D,20190926,000000,21.9455,21.9691,21.9455,21.9691,5695.3252803812,0
+HNDL.US,D,20190927,000000,21.9877,21.9916,21.9327,21.9327,3427.779761316,0
+HNDL.US,D,20190930,000000,21.9504,22.028,21.9504,22.0044,8530.7749285482,0
+HNDL.US,D,20191001,000000,22.0064,22.0064,21.9652,21.9867,3501.0577134581,0
+HNDL.US,D,20191002,000000,22.1656,22.1656,21.8285,21.919,6124.815499881,0
+HNDL.US,D,20191003,000000,21.8561,21.9455,21.8384,21.92,4580.8897582195,0
+HNDL.US,D,20191004,000000,21.8904,22.0732,21.8904,22.0732,3942.7609249816,0
+HNDL.US,D,20191007,000000,22.0958,22.0958,22.0535,22.0634,6440.3177938265,0
+HNDL.US,D,20191008,000000,22.0015,22.0015,21.9553,21.9553,7640.2442601541,0
+HNDL.US,D,20191009,000000,21.9661,21.9916,21.9661,21.9916,1554.1032350147,0
+HNDL.US,D,20191010,000000,21.9553,21.9829,21.9101,21.9553,16773.526795204,0
+HNDL.US,D,20191011,000000,22.1302,22.1302,21.9553,21.9916,7552.7178173177,0
+HNDL.US,D,20191014,000000,22.0015,22.0191,21.9986,22.0191,8433.0709923587,0
+HNDL.US,D,20191015,000000,21.9739,22.0457,21.9739,22.033,2736.7279626421,0
+HNDL.US,D,20191016,000000,22.03,22.0457,21.9819,22.0368,34398.909784061,0
+HNDL.US,D,20191017,000000,22.0742,22.0841,22.0565,22.0644,2516.8941062157,0
+HNDL.US,D,20191018,000000,22.0644,22.0742,22.0241,22.0644,13689.746309222,0
+HNDL.US,D,20191021,000000,22.1105,22.1302,22.0015,22.0545,41415.273701671,0
+HNDL.US,D,20191022,000000,22.0919,22.0919,21.9916,21.9916,4249.1034749091,0
+HNDL.US,D,20191023,000000,22.0467,22.0742,22.035,22.035,1876.7297743072,0
+HNDL.US,D,20191024,000000,22.1017,22.1204,22.0841,22.0841,6617.4061781699,0
+HNDL.US,D,20191025,000000,22.1017,22.1204,22.0693,22.1105,16017.339039071,0
+HNDL.US,D,20191028,000000,22.0928,22.4407,22.028,22.03,14200.656475546,0
+HNDL.US,D,20191029,000000,22.0614,22.0919,22.0614,22.0841,2741.8167093186,0
+HNDL.US,D,20191030,000000,22.0693,22.0841,22.0565,22.0841,5403.231221148,0
+HNDL.US,D,20191031,000000,22.141,22.1656,22.141,22.143,3387.0697879036,0
+HNDL.US,D,20191101,000000,22.2767,22.2767,22.2019,22.2108,4847.5400840701,0
+HNDL.US,D,20191104,000000,22.1852,22.2433,22.1852,22.2256,3540.7499375351,0
+HNDL.US,D,20191105,000000,22.2196,22.2196,22.1469,22.1665,19656.810662131,0
+HNDL.US,D,20191106,000000,22.1578,22.1656,22.1439,22.1479,3894.9267062221,0
+HNDL.US,D,20191107,000000,22.1302,22.1391,22.0604,22.1017,7843.7941272156,0
+HNDL.US,D,20191108,000000,22.0457,22.0919,22.0457,22.0742,11348.922838015,0
+HNDL.US,D,20191111,000000,22.0594,22.0644,22.0584,22.0644,13909.580165649,0
+HNDL.US,D,20191112,000000,22.0841,22.0841,22.0644,22.0781,1855.3570382658,0
+HNDL.US,D,20191113,000000,22.3602,22.3602,22.0545,22.1017,8426.9644963469,0
+HNDL.US,D,20191114,000000,22.1302,22.1479,22.0841,22.1449,7458.0671291341,0
+HNDL.US,D,20191115,000000,22.2206,22.2206,22.1302,22.1813,7673.8299882193,0
+HNDL.US,D,20191118,000000,22.194,22.2403,22.1665,22.1872,12338.175191934,0
+HNDL.US,D,20191119,000000,22.2117,22.2206,22.1852,22.1989,5424.6039571894,0
+HNDL.US,D,20191120,000000,22.2069,22.2117,22.194,22.2117,3399.2827799273,0
+HNDL.US,D,20191121,000000,22.2677,22.2677,22.142,22.143,10854.296661055,0
+HNDL.US,D,20191122,000000,22.3149,22.3149,22.1578,22.194,13424.113732707,0
+HNDL.US,D,20191125,000000,22.2196,22.249,22.2099,22.2443,5970.1176009144,0
+HNDL.US,D,20191126,000000,22.5075,22.5075,22.2747,22.3001,4074.0505892362,0
+HNDL.US,D,20191127,000000,22.5154,22.5154,22.3011,22.3385,5046.001204455,0
+HNDL.US,D,20191129,000000,22.3081,22.3081,22.2962,22.2962,959.73762319506,0
+HNDL.US,D,20191202,000000,22.4977,22.4977,22.1665,22.1764,18653.309817518,0
+HNDL.US,D,20191203,000000,22.1578,22.2029,22.1351,22.2029,8087.0362183542,0
+HNDL.US,D,20191204,000000,22.2206,22.2403,22.2206,22.2304,3457.2944920398,0
+HNDL.US,D,20191205,000000,22.2166,22.2256,22.196,22.2256,5595.5858455211,0
+HNDL.US,D,20191206,000000,22.2029,22.2727,22.2029,22.2727,1154.1277462388,0
+HNDL.US,D,20191209,000000,22.1391,22.2954,22.1391,22.2677,13763.024261365,0
+HNDL.US,D,20191210,000000,22.2874,22.2874,22.2108,22.2403,4069.979591895,0
+HNDL.US,D,20191211,000000,22.4426,22.4426,22.2403,22.2962,3199.803910207,0
+HNDL.US,D,20191212,000000,22.3876,22.3876,22.1892,22.2304,7910.9655833459,0
+HNDL.US,D,20191213,000000,22.3926,22.3926,22.1922,22.249,9554.6307598677,0
+HNDL.US,D,20191216,000000,22.4024,22.4024,22.2727,22.3071,3289.3658517142,0
+HNDL.US,D,20191217,000000,22.3473,22.3473,22.3001,22.3385,9172.9747591273,0
+HNDL.US,D,20191218,000000,22.3385,22.3503,22.2924,22.3287,7889.5928473044,0
+HNDL.US,D,20191219,000000,22.3473,22.3562,22.3001,22.3435,3006.4315364987,0
+HNDL.US,D,20191220,000000,22.2166,22.4112,22.2166,22.4112,5369.6454930829,0
+HNDL.US,D,20191223,000000,22.5576,22.5576,22.4024,22.4024,2046.6939133036,0
+HNDL.US,D,20191224,000000,22.367,22.421,22.367,22.3689,3396.2295319214,0
+HNDL.US,D,20191226,000000,22.4132,22.4564,22.4024,22.4338,8476.8342137769,0
+HNDL.US,D,20191227,000000,22.4653,22.4712,22.4653,22.4712,754.15225746293,0
+HNDL.US,D,20191230,000000,22.4426,22.4937,22.4387,22.4613,3432.8685079925,0
+HNDL.US,D,20191231,000000,22.4024,22.4387,22.4024,22.4387,2222.7645483118,0
+HNDL.US,D,20200102,000000,22.3926,22.5242,22.3926,22.5084,28175.372598656,0
+HNDL.US,D,20200103,000000,22.7423,22.7423,22.538,22.59,5802.1889605886,0
+HNDL.US,D,20200106,000000,22.7513,22.7513,22.5213,22.59,16068.226505836,0
+HNDL.US,D,20200107,000000,22.6214,22.6214,22.5478,22.5714,6463.7260285385,0
+HNDL.US,D,20200108,000000,22.5596,22.589,22.5478,22.5812,3708.6785778608,0
+HNDL.US,D,20200109,000000,22.6411,22.6411,22.5665,22.6097,1972.3982118261,0
+HNDL.US,D,20200110,000000,22.5301,22.6854,22.5301,22.6411,18334.754275567,0
+HNDL.US,D,20200113,000000,22.6568,22.6864,22.6568,22.6864,944.47138316545,0
+HNDL.US,D,20200114,000000,22.755,22.8023,22.649,22.6805,9378.5601248595,0
+HNDL.US,D,20200115,000000,22.7169,22.7463,22.7169,22.7354,904.77915908845,0
+HNDL.US,D,20200116,000000,22.7924,22.8023,22.7364,22.7924,16687.018101703,0
+HNDL.US,D,20200117,000000,22.7924,22.819,22.7747,22.8061,15624.487795643,0
+HNDL.US,D,20200121,000000,23.0331,23.0331,22.821,22.8475,13233.794607005,0
+HNDL.US,D,20200122,000000,22.8475,22.8946,22.7747,22.8524,11119.92923757,0
+HNDL.US,D,20200123,000000,23.8399,23.8399,22.8415,22.8898,14128.39627274,0
+HNDL.US,D,20200124,000000,23.0421,23.0421,22.8328,22.8455,4404.8191232112,0
+HNDL.US,D,20200127,000000,22.765,22.8023,22.7463,22.8023,13152.37466018,0
+HNDL.US,D,20200128,000000,22.9683,22.9683,22.7463,22.821,33046.320917437,0
+HNDL.US,D,20200129,000000,22.8564,22.8661,22.7522,22.822,10467.551913638,0
+HNDL.US,D,20200130,000000,22.8023,22.8799,22.755,22.8799,7057.0738910229,0
+HNDL.US,D,20200131,000000,22.7079,22.8592,22.7079,22.8061,4886.2145588118,0
+HNDL.US,D,20200203,000000,22.988,22.988,22.7974,22.8161,3627.2586310363,0
+HNDL.US,D,20200204,000000,23.0244,23.0244,22.8661,22.9182,4499.4698113948,0
+HNDL.US,D,20200205,000000,22.9232,22.9968,22.3572,22.9133,74213.263781295,0
+HNDL.US,D,20200206,000000,22.9133,22.9683,22.7827,22.9162,15504.393374076,0
+HNDL.US,D,20200207,000000,22.9683,22.9683,22.9409,22.9409,1927.6172410725,0
+HNDL.US,D,20200210,000000,23.0793,23.0793,22.9409,22.988,3795.187271362,0
+HNDL.US,D,20200211,000000,23.2553,23.2553,23.0421,23.0793,8517.5441871892,0
+HNDL.US,D,20200212,000000,23.0145,23.1304,23.0145,23.1216,5573.1953601444,0
+HNDL.US,D,20200213,000000,23.3093,23.3093,23.0391,23.0675,8512.4554405127,0
+HNDL.US,D,20200214,000000,23.0843,23.0843,23.0489,23.0626,3576.3711642709,0
+HNDL.US,D,20200218,000000,23.2434,23.2434,23.0862,23.0912,6476.9567698975,0
+HNDL.US,D,20200219,000000,23.1609,23.1609,23.0675,23.1324,8075.8409756657,0
+HNDL.US,D,20200220,000000,23.1069,23.2149,23.1069,23.1275,40816.837092511,0
+HNDL.US,D,20200221,000000,23.1137,23.1137,23.0793,23.1049,4168.7012774199,0
+HNDL.US,D,20200224,000000,23.0489,23.0489,22.8809,22.8888,50271.728417518,0
+HNDL.US,D,20200225,000000,22.8721,22.9103,22.594,22.6136,11043.598037423,0
+HNDL.US,D,20200226,000000,22.5557,22.6687,22.5281,22.5655,12274.05698381,0
+HNDL.US,D,20200227,000000,22.4269,22.5124,22.2403,22.2403,14867.282290173,0
+HNDL.US,D,20200228,000000,21.9906,22.1282,21.5898,21.9435,46908.066864327,0
+HNDL.US,D,20200302,000000,22.26,22.4063,22.0604,22.3984,16722.639328439,0
+HNDL.US,D,20200303,000000,22.5773,22.6952,22.5409,22.5419,15975.611316324,0
+HNDL.US,D,20200304,000000,22.5655,22.7708,22.5655,22.7226,10849.207914379,0
+HNDL.US,D,20200305,000000,22.7326,22.8228,22.6214,22.6952,5479.562421296,0
+HNDL.US,D,20200306,000000,22.5419,22.5419,22.4741,22.5301,3927.494684952,0
+HNDL.US,D,20200309,000000,20.6249,22.4741,20.6249,21.9347,13586.953626356,0
+HNDL.US,D,20200310,000000,21.9632,21.9829,21.581,21.745,8634.5853607496,0
+HNDL.US,D,20200311,000000,21.4611,21.7362,21.1269,21.1653,59139.378376054,0
+HNDL.US,D,20200312,000000,20.3194,20.8656,18.1931,19.5235,46938.599344386,0
+HNDL.US,D,20200313,000000,19.6315,19.9567,19.2504,19.9567,15389.387699186,0
+HNDL.US,D,20200316,000000,19.435,20.113,19.4262,19.7838,17957.169272167,0
+HNDL.US,D,20200317,000000,18.8239,20.6299,18.8239,19.4173,21038.914259479,0
+HNDL.US,D,20200318,000000,19.2257,19.2337,17.8855,18.7424,56584.827544432,0
+HNDL.US,D,20200319,000000,17.9543,18.4711,16.9384,18.3788,26131.731933358,0
+HNDL.US,D,20200320,000000,18.4201,19.1196,18.1263,18.4102,5288.2255462582,0
+HNDL.US,D,20200323,000000,18.7955,18.7955,17.8394,18.4191,19091.959781035,0
+HNDL.US,D,20200324,000000,19.2778,19.2965,18.9162,19.0381,19536.716240564,0
+HNDL.US,D,20200325,000000,19.3869,19.779,19.214,19.779,10368.830228114,0
+HNDL.US,D,20200326,000000,19.7986,20.1523,19.7986,20.1523,14882.548530203,0
+HNDL.US,D,20200327,000000,20.171,20.2407,20.1278,20.1278,11220.686421766,0
+HNDL.US,D,20200330,000000,20.3655,20.3862,20.3381,20.3675,7792.9066604502,0
+HNDL.US,D,20200331,000000,20.3391,20.5778,20.3391,20.4717,8160.3141704963,0
+HNDL.US,D,20200401,000000,20.2977,20.5335,19.7887,19.8545,14281.058673036,0
+HNDL.US,D,20200402,000000,19.8555,20.3381,19.7691,19.7691,18519.984654593,0
+HNDL.US,D,20200403,000000,19.8172,20.114,19.8172,20.0373,3847.0924874627,0
+HNDL.US,D,20200406,000000,20.2565,20.3832,20.1995,20.2378,7498.7771025464,0
+HNDL.US,D,20200407,000000,20.4245,20.8017,20.3381,20.453,12848.067608924,0
+HNDL.US,D,20200408,000000,20.7821,21.5652,20.7202,20.8017,3512.2529561465,0
+HNDL.US,D,20200409,000000,21.187,21.2557,21.1359,21.241,2459.9001434385,0
+HNDL.US,D,20200413,000000,21.2852,21.4916,21.0808,21.2871,3348.395313162,0
+HNDL.US,D,20200414,000000,21.3678,21.3953,21.2754,21.3235,8673.2598354913,0
+HNDL.US,D,20200415,000000,21.1938,21.4129,21.1938,21.3363,5501.9529066729,0
+HNDL.US,D,20200416,000000,21.4129,21.4424,21.3432,21.3678,1221.2992023691,0
+HNDL.US,D,20200417,000000,21.5711,22.3268,21.3884,21.4926,17111.419574527,0
+HNDL.US,D,20200420,000000,21.4906,21.5534,21.3678,21.4228,7787.8179137736,0
+HNDL.US,D,20200421,000000,21.2282,21.2656,21.1269,21.1977,2944.3488270449,0
+HNDL.US,D,20200422,000000,21.1556,21.2498,21.1556,21.2498,285.98756322144,0
+HNDL.US,D,20200423,000000,21.1742,21.4709,21.1742,21.3195,5498.899658667,0
+HNDL.US,D,20200424,000000,21.4326,21.4522,21.3599,21.3776,3882.7137141984,0
+HNDL.US,D,20200427,000000,21.4228,21.5417,21.4228,21.4395,2221.7467989765,0
+HNDL.US,D,20200428,000000,21.6851,21.6851,21.4611,21.4611,2424.2789167027,0
+HNDL.US,D,20200429,000000,21.6339,21.8246,21.6339,21.7323,6867.7725146556,0
+HNDL.US,D,20200430,000000,21.8747,21.8747,21.7391,21.7637,4830.2383453698,0
+HNDL.US,D,20200501,000000,21.5908,21.6488,21.5908,21.5987,1755.6176034056,0
+HNDL.US,D,20200504,000000,21.4129,21.5614,21.4129,21.5614,3635.4006257187,0
+HNDL.US,D,20200505,000000,21.9445,21.9445,21.6359,21.6359,685.96305199732,0
+HNDL.US,D,20200506,000000,21.6242,21.6291,21.6242,21.6291,717.51328139185,0
+HNDL.US,D,20200507,000000,21.6222,21.6939,21.6222,21.6448,3920.3704396048,0
+HNDL.US,D,20200508,000000,21.518,21.7961,21.518,21.7637,2877.1773709146,0
+HNDL.US,D,20200511,000000,21.7293,21.7726,21.6713,21.7617,3962.0981623524,0
+HNDL.US,D,20200512,000000,21.7617,21.7784,21.688,21.691,4593.1027502432,0
+HNDL.US,D,20200513,000000,21.5447,21.5485,21.4611,21.4846,2342.8589698781,0
+HNDL.US,D,20200514,000000,21.3687,21.4709,21.3687,21.4601,3005.4137871633,0
+HNDL.US,D,20200515,000000,21.518,21.5347,21.518,21.523,2403.9239299965,0
+HNDL.US,D,20200518,000000,21.6321,21.6939,21.6321,21.6566,7731.8417003318,0
+HNDL.US,D,20200519,000000,21.7214,21.7873,21.7176,21.7176,9835.5295764126,0
+HNDL.US,D,20200520,000000,21.8021,21.8433,21.7784,21.8295,4297.955443004,0
+HNDL.US,D,20200521,000000,21.861,21.916,21.8246,21.861,5069.4094391671,0
+HNDL.US,D,20200522,000000,21.8796,22.0457,21.861,21.8639,5102.9951672323,0
+HNDL.US,D,20200526,000000,21.8796,22.0015,21.861,21.9288,4824.131849358,0
+HNDL.US,D,20200527,000000,21.9819,22.033,21.9553,22.033,4974.7587509835,0
+HNDL.US,D,20200528,000000,22.0594,22.1401,22.0594,22.0703,7015.3461682753,0
+HNDL.US,D,20200529,000000,22.0791,22.2039,22.0791,22.1636,13117.77118278,0
+HNDL.US,D,20200601,000000,21.9357,22.2423,21.9357,22.2176,7127.2985951591,0
+HNDL.US,D,20200602,000000,22.2216,22.3178,22.2216,22.2904,1295.5949038465,0
+HNDL.US,D,20200603,000000,22.5213,22.5213,22.3178,22.3503,8813.7092437637,0
+HNDL.US,D,20200604,000000,22.3719,22.3719,22.3081,22.3081,8611.1771260375,0
+HNDL.US,D,20200605,000000,23.0892,23.098,22.3542,22.4486,48803.116126669,0
+HNDL.US,D,20200608,000000,22.9683,22.9683,22.5311,22.6117,56983.785283872,0
+HNDL.US,D,20200609,000000,22.6795,22.7354,22.6234,22.6588,38621.551776253,0
+HNDL.US,D,20200610,000000,22.9222,22.9222,22.6057,22.6795,38002.760180385,0
+HNDL.US,D,20200611,000000,22.3268,22.4486,22.2137,22.2707,22391.503126102,0
+HNDL.US,D,20200612,000000,22.5213,22.5213,22.0841,22.1479,23018.436716652,0
+HNDL.US,D,20200615,000000,22.2323,22.3268,22.0594,22.2637,27347.942389051,0
+HNDL.US,D,20200616,000000,22.6146,22.6146,22.3365,22.4201,46118.293380128,0
+HNDL.US,D,20200617,000000,22.8101,22.8151,22.4151,22.4338,32388.854846829,0
+HNDL.US,D,20200618,000000,23.1638,23.1638,22.3493,22.4495,39022.545014364,0
+HNDL.US,D,20200619,000000,22.5124,22.539,22.3837,22.4486,49707.895285758,0
+HNDL.US,D,20200622,000000,22.7827,22.7827,22.3719,22.4486,30038.871631604,0
+HNDL.US,D,20200623,000000,22.7453,22.7453,22.4849,22.539,29560.529444009,0
+HNDL.US,D,20200624,000000,22.7159,22.7159,22.252,22.367,42484.92825308,0
+HNDL.US,D,20200625,000000,22.6421,22.6421,22.2805,22.364,8473.780965771,0
+HNDL.US,D,20200626,000000,22.2805,22.364,22.2805,22.3345,15589.884318242,0
+HNDL.US,D,20200629,000000,22.4201,22.4201,22.2423,22.2805,32400.050089517,0
+HNDL.US,D,20200630,000000,22.3268,22.4486,22.2934,22.4486,11351.97608602,0
+HNDL.US,D,20200701,000000,22.4201,22.6057,22.4201,22.534,360142.81529061,0
+HNDL.US,D,20200702,000000,22.5959,22.6618,22.595,22.6568,11803.856790897,0
+HNDL.US,D,20200706,000000,22.7453,22.7453,22.6421,22.6872,23710.506264661,0
+HNDL.US,D,20200707,000000,22.7256,22.7717,22.6795,22.7493,15370.050461816,0
+HNDL.US,D,20200708,000000,22.7737,22.7737,22.6715,22.6982,30594.562768682,0
+HNDL.US,D,20200709,000000,22.7914,22.8101,22.7109,22.8023,10337.279998719,0
+HNDL.US,D,20200710,000000,22.7069,22.8387,22.7069,22.8387,15440.275165951,0
+HNDL.US,D,20200713,000000,22.9222,22.9409,22.7453,22.7717,34282.886359836,0
+HNDL.US,D,20200714,000000,22.6421,22.7453,22.5959,22.7207,34176.022679629,0
+HNDL.US,D,20200715,000000,23.2945,23.2945,22.7453,22.8013,24642.764655803,0
+HNDL.US,D,20200716,000000,23.1265,23.1265,22.7827,22.8298,19651.721915454,0
+HNDL.US,D,20200717,000000,22.8465,22.874,22.8298,22.8691,12718.813443339,0
+HNDL.US,D,20200720,000000,23.156,23.156,22.8387,22.9516,25255.449755658,0
+HNDL.US,D,20200721,000000,23.2945,23.2945,22.988,23.0331,64145.687356432,0
+HNDL.US,D,20200722,000000,22.9782,23.0715,22.9782,23.0666,31920.690152587,0
+HNDL.US,D,20200723,000000,23.0421,23.0922,22.9319,22.9782,47101.439238035,0
+HNDL.US,D,20200724,000000,22.9409,23.1127,22.8298,22.9232,19206.965455925,0
+HNDL.US,D,20200727,000000,23.2012,23.2012,22.9222,23.1885,27066.02582317,0
+HNDL.US,D,20200728,000000,23.0616,23.1177,22.9339,22.9359,42080.881766963,0
+HNDL.US,D,20200729,000000,23.2199,23.2199,22.9683,22.986,22135.030293605,0
+HNDL.US,D,20200730,000000,22.8298,23.1364,22.8298,23.1344,43587.150783218,0
+HNDL.US,D,20200731,000000,23.2572,23.2572,23.0578,23.1344,59710.335753161,0
+HNDL.US,D,20200803,000000,23.2945,23.2945,23.1727,23.2434,33308.900245946,0
+HNDL.US,D,20200804,000000,23.5087,23.5087,23.2533,23.2896,20748.855698916,0
+HNDL.US,D,20200805,000000,23.3781,23.3781,23.2847,23.328,17417.762124454,0
+HNDL.US,D,20200806,000000,23.6581,23.6581,23.3319,23.3761,51337.311971586,0
+HNDL.US,D,20200807,000000,23.7327,23.7327,23.324,23.3781,48643.329481026,0
+HNDL.US,D,20200810,000000,23.499,23.499,23.3407,23.4035,73208.745187346,0
+HNDL.US,D,20200811,000000,23.4823,23.4823,23.2563,23.2945,40577.665998713,0
+HNDL.US,D,20200812,000000,23.1727,23.3319,23.1727,23.3142,56945.11080913,0
+HNDL.US,D,20200813,000000,23.4823,23.4823,23.2012,23.2209,26809.552990672,0
+HNDL.US,D,20200814,000000,23.1461,23.1727,23.1364,23.1364,28069.526667784,0
+HNDL.US,D,20200817,000000,23.6404,23.6404,23.1364,23.1923,16666.663114997,0
+HNDL.US,D,20200818,000000,23.0518,23.266,23.0518,23.1727,35874.646320258,0
+HNDL.US,D,20200819,000000,23.2012,23.2945,23.1461,23.1461,32329.82538538,0
+HNDL.US,D,20200820,000000,23.266,23.266,23.2199,23.2483,27654.284938978,0
+HNDL.US,D,20200821,000000,25.1124,25.1124,23.2483,23.3132,26353.601288454,0
+HNDL.US,D,20200824,000000,23.3457,23.3781,23.2945,23.3594,31896.26416854,0
+HNDL.US,D,20200825,000000,23.3171,23.3968,23.2955,23.3781,28349.407734993,0
+HNDL.US,D,20200826,000000,23.3968,23.4292,23.3644,23.4115,19092.977530371,0
+HNDL.US,D,20200827,000000,23.3682,23.4342,23.3407,23.3868,17315.987190923,0
+HNDL.US,D,20200828,000000,23.499,23.499,23.3505,23.3878,20490.347367747,0
+HNDL.US,D,20200831,000000,23.5648,23.5648,23.4499,23.491,12108.163842154,0
+HNDL.US,D,20200901,000000,23.6306,23.6306,23.4753,23.5922,22321.278421966,0
+HNDL.US,D,20200902,000000,23.499,23.7504,23.499,23.7317,49639.706080293,0
+HNDL.US,D,20200903,000000,23.835,23.835,23.5362,23.5362,44247.670101833,0
+HNDL.US,D,20200904,000000,23.266,23.4526,23.1835,23.3171,45403.833346742,0
+HNDL.US,D,20200908,000000,23.2199,23.2199,23.0057,23.0057,80981.296861089,0
+HNDL.US,D,20200909,000000,22.9496,23.1461,22.9496,23.102,34565.820675052,0
+HNDL.US,D,20200910,000000,23.2386,23.7416,23.0616,23.0803,71695.351925743,0
+HNDL.US,D,20200911,000000,23.1727,23.1727,22.9683,23.0411,45303.076162547,0
+HNDL.US,D,20200914,000000,23.1688,23.2533,23.1167,23.1461,53505.118055791,0
+HNDL.US,D,20200915,000000,23.1117,23.3564,23.1117,23.3103,56801.608152852,0
+HNDL.US,D,20200916,000000,23.3368,23.3368,23.1875,23.2159,65433.140265595,0
+HNDL.US,D,20200917,000000,23.2149,23.2149,23.0705,23.1246,34706.270083324,0
+HNDL.US,D,20200918,000000,23.2149,23.2149,22.991,23.0361,52324.528826834,0
+HNDL.US,D,20200921,000000,23.0007,23.0007,22.7934,22.8868,51810.565412504,0
+HNDL.US,D,20200922,000000,23.0371,23.0371,22.9015,23.0007,45761.063363435,0
+HNDL.US,D,20200923,000000,23.1117,23.1117,22.8328,22.8494,44242.581355156,0
+HNDL.US,D,20200924,000000,23.0459,23.0459,22.6815,22.7934,29309.145358188,0
+HNDL.US,D,20200925,000000,23.4302,23.4302,22.7856,22.992,54095.412670269,0
+HNDL.US,D,20200928,000000,23.1413,23.1688,23.0371,23.098,38982.852790287,0
+HNDL.US,D,20200929,000000,22.992,23.1413,22.992,23.1187,24633.604911785,0
+HNDL.US,D,20200930,000000,23.1688,23.1688,23.0558,23.0902,17975.488760203,0
+HNDL.US,D,20201001,000000,23.2052,23.2906,23.1127,23.1875,24491.120004842,0
+HNDL.US,D,20201002,000000,23.1972,23.2052,23.044,23.1452,36499.544412136,0
+HNDL.US,D,20201005,000000,23.2052,23.271,23.1511,23.1795,74811.700390455,0
+HNDL.US,D,20201006,000000,23.271,23.271,23.1609,23.1678,25304.301723753,0
+HNDL.US,D,20201007,000000,23.271,23.271,23.1628,23.21,33759.763201488,0
+HNDL.US,D,20201008,000000,23.3564,23.4499,23.2149,23.2906,35820.705605486,0
+HNDL.US,D,20201009,000000,23.4212,23.4212,23.2887,23.322,32269.778174598,0
+HNDL.US,D,20201012,000000,23.5333,23.5333,23.3368,23.4793,38921.787830168,0
+HNDL.US,D,20201013,000000,23.6532,23.6532,23.488,23.5745,34431.477762792,0
+HNDL.US,D,20201014,000000,23.6247,23.6247,23.4743,23.494,44984.520620596,0
+HNDL.US,D,20201015,000000,23.5009,23.5107,23.4262,23.4783,44701.58630538,0
+HNDL.US,D,20201016,000000,23.5304,23.5304,23.4449,23.4449,44219.173120445,0
+HNDL.US,D,20201019,000000,23.5304,23.5304,23.2847,23.3407,57881.440197614,0
+HNDL.US,D,20201020,000000,23.3044,23.3457,23.266,23.3093,51294.566499502,0
+HNDL.US,D,20201021,000000,23.492,23.492,23.2376,23.2847,86716.314365548,0
+HNDL.US,D,20201022,000000,23.3319,23.3319,23.2336,23.2906,57816.304240153,0
+HNDL.US,D,20201023,000000,23.3505,23.3505,23.2473,23.324,59624.844808995,0
+HNDL.US,D,20201026,000000,23.3505,23.3505,23.1461,23.2376,85966.233105426,0
+HNDL.US,D,20201027,000000,23.2847,23.2847,23.1442,23.2277,67579.573613759,0
+HNDL.US,D,20201028,000000,23.266,23.266,22.9172,22.991,114104.96672801,0
+HNDL.US,D,20201029,000000,22.9939,23.0204,22.8602,22.9939,63672.433915514,0
+HNDL.US,D,20201030,000000,22.9448,23.0204,22.7757,22.8504,58968.396487722,0
+HNDL.US,D,20201102,000000,23.0027,23.0027,22.8043,22.8858,48710.500937157,0
+HNDL.US,D,20201103,000000,22.9939,23.0479,22.8878,23.0194,70996.158132387,0
+HNDL.US,D,20201104,000000,23.0381,23.4546,23.0381,23.3644,82114.051871287,0
+HNDL.US,D,20201105,000000,23.775,23.775,23.4743,23.5755,87769.684927591,0
+HNDL.US,D,20201106,000000,23.5864,23.6532,23.5205,23.605,70894.383198857,0
+HNDL.US,D,20201109,000000,23.8045,23.9735,23.4646,23.4646,143830.37156435,0
+HNDL.US,D,20201110,000000,23.5205,23.5205,23.3721,23.4843,62986.470863516,0
+HNDL.US,D,20201111,000000,23.5765,23.5765,23.4743,23.5411,168730.62680197,0
+HNDL.US,D,20201112,000000,23.5009,23.5304,23.3682,23.4439,149959.25806157,0
+HNDL.US,D,20201113,000000,23.5481,23.5481,23.435,23.5205,103892.86989754,0
+HNDL.US,D,20201116,000000,23.4075,23.6148,23.4075,23.605,172944.10905015,0
+HNDL.US,D,20201117,000000,23.5864,23.6806,23.5765,23.605,162316.77049086,0
+HNDL.US,D,20201118,000000,23.6983,23.6983,23.5677,23.5677,126162.2431034,0
+HNDL.US,D,20201119,000000,23.6709,23.6709,23.5205,23.6611,139346.16799297,0
+HNDL.US,D,20201120,000000,23.7554,23.7554,23.5578,23.6443,168748.94629001,0
+HNDL.US,D,20201123,000000,23.718,23.7554,23.5677,23.6296,99708.902380085,0
+HNDL.US,D,20201124,000000,23.7946,23.7946,23.6571,23.7465,226177.48803341,0
+HNDL.US,D,20201125,000000,23.8045,23.8045,23.7367,23.775,248307.42958034,0
+HNDL.US,D,20201127,000000,23.9067,23.9067,23.8045,23.8409,154098.44460826,0
+HNDL.US,D,20201130,000000,23.9352,23.9352,23.7367,23.8594,231765.94963359,0
+HNDL.US,D,20201201,000000,23.9449,23.9449,23.8192,23.8594,239137.50806921,0
+HNDL.US,D,20201202,000000,23.9155,23.9155,23.7848,23.8507,178909.13790438,0
+HNDL.US,D,20201203,000000,23.8507,23.9449,23.8507,23.9067,262529.45879193,0
+HNDL.US,D,20201204,000000,23.9646,23.9646,23.8517,23.9253,259909.77200284,0
+HNDL.US,D,20201207,000000,24.0207,24.5954,23.9253,23.9568,382661.53708363,0
+HNDL.US,D,20201208,000000,24.0383,24.0668,23.9449,24.001,293557.58277745,0
+HNDL.US,D,20201209,000000,24.0383,24.0383,23.8222,23.8634,379420.00545068,0
+HNDL.US,D,20201210,000000,23.8507,23.9205,23.8133,23.9105,193670.57426369,0
+HNDL.US,D,20201211,000000,23.8507,23.8507,23.7082,23.7848,238471.90000394,0
+HNDL.US,D,20201214,000000,23.8968,23.8968,23.775,23.8045,241328.72238813,0
+HNDL.US,D,20201215,000000,23.8045,23.8781,23.7946,23.8644,304779.28694856,0
+HNDL.US,D,20201216,000000,23.9155,23.9155,23.8143,23.8968,315798.45900193,0
+HNDL.US,D,20201217,000000,23.9549,23.9549,23.8968,23.9185,309825.28815301,0
+HNDL.US,D,20201218,000000,23.9646,23.9823,23.8507,23.8684,357702.25238456,0
+HNDL.US,D,20201221,000000,23.8968,23.8968,23.7367,23.8594,241561.78698592,0
+HNDL.US,D,20201222,000000,23.8968,23.8968,23.8507,23.8781,202138.24873345,0
+HNDL.US,D,20201223,000000,23.8507,23.8968,23.8133,23.8594,226175.45253474,0
+HNDL.US,D,20201224,000000,23.8507,23.9253,23.8507,23.8988,132027.53252277,0
+HNDL.US,D,20201228,000000,23.9646,24.0383,23.9449,24.0383,132585.25915853,0
+HNDL.US,D,20201229,000000,24.0383,24.0668,23.9549,23.9912,182352.18390574,0
+HNDL.US,D,20201230,000000,24.0383,24.0668,23.9823,24.0197,201900.09538899,0
+HNDL.US,D,20201231,000000,24.057,24.0855,24.0207,24.0855,216445.7688892,0
+HNDL.US,D,20210104,000000,24.0383,24.0874,23.8507,23.9253,292006.53279045,0
+HNDL.US,D,20210105,000000,23.9253,23.9735,23.8684,23.9735,202616.59092104,0
+HNDL.US,D,20210106,000000,23.9912,23.9912,23.8507,23.9155,354322.306842,0
+HNDL.US,D,20210107,000000,23.9646,24.001,23.9165,23.9912,386004.84365012,0
+HNDL.US,D,20210108,000000,24.0855,24.0855,23.9735,24.0383,478978.28092914,0
+HNDL.US,D,20210111,000000,24.0294,24.0294,23.9253,23.9449,412281.09598909,0
+HNDL.US,D,20210112,000000,23.9823,24.001,23.8409,23.9449,421344.15381999,0
+HNDL.US,D,20210113,000000,23.9912,24.057,23.9449,24.0481,360224.23523744,0
+HNDL.US,D,20210114,000000,24.1719,24.1719,24.0109,24.0481,421433.71576151,0
+HNDL.US,D,20210115,000000,24.0855,24.0855,23.9342,23.9912,297575.65715325,0
+HNDL.US,D,20210119,000000,24.0855,24.1346,23.9735,24.0481,512382.8496126,0
+HNDL.US,D,20210120,000000,24.1051,24.1818,24.0904,24.1622,429345.69909419,0
+HNDL.US,D,20210121,000000,24.1818,24.23,24.1288,24.1522,308353.62261415,0
+HNDL.US,D,20210122,000000,24.1522,24.2181,24.1051,24.1522,282630.00816426,0
+HNDL.US,D,20210125,000000,24.1995,24.2043,24.1051,24.1622,361738.64624838,0
+HNDL.US,D,20210126,000000,24.2368,24.2457,24.1818,24.2093,311656.21920722,0
+HNDL.US,D,20210127,000000,24.2181,24.2181,23.9439,24.0294,465798.4270369,0
+HNDL.US,D,20210128,000000,23.9912,24.1248,23.9735,24.0481,246981.30219644,0
+HNDL.US,D,20210129,000000,24.0383,24.0383,23.8497,23.9145,341030.50052287,0
+HNDL.US,D,20210201,000000,23.9439,24.0393,23.9058,24.0294,188206.27808243,0
+HNDL.US,D,20210202,000000,24.1248,24.1818,24.0954,24.1622,177217.6385091,0
+HNDL.US,D,20210203,000000,24.1818,24.2093,24.1248,24.1522,274829.97725845,0
+HNDL.US,D,20210204,000000,24.1906,24.2093,24.1346,24.1818,202767.21782267,0
+HNDL.US,D,20210205,000000,24.2663,24.2859,24.2181,24.2368,184324.58211755,0
+HNDL.US,D,20210208,000000,24.2761,24.3026,24.2564,24.2859,168628.85186844,0
+HNDL.US,D,20210209,000000,24.3233,24.3233,24.2761,24.3145,181375.14454384,0
+HNDL.US,D,20210210,000000,24.3331,24.4176,24.3331,24.3891,274494.1199778,0
+HNDL.US,D,20210211,000000,24.3233,24.3302,24.228,24.2761,215698.74087708,0
+HNDL.US,D,20210212,000000,24.2368,24.2368,24.1346,24.1622,235477.68145946,0
+HNDL.US,D,20210216,000000,24.1445,24.1622,24.0383,24.0521,278068.45564341,0
+HNDL.US,D,20210217,000000,23.9912,24.0668,23.9735,24.0668,182384.75188446,0
+HNDL.US,D,20210218,000000,24.0668,24.0668,23.9058,24.0109,237268.92028959,0
+HNDL.US,D,20210219,000000,24.0383,24.0383,23.9145,23.9342,218436.48658906,0
+HNDL.US,D,20210222,000000,23.9539,23.9539,23.7347,23.7534,300526.11247631,0
+HNDL.US,D,20210223,000000,23.7259,23.7259,23.5736,23.7259,394573.27530407,0
+HNDL.US,D,20210224,000000,23.7259,23.8025,23.6119,23.7927,190297.75296647,0
+HNDL.US,D,20210225,000000,23.7878,23.7927,23.2798,23.3741,578726.8755333,0
+HNDL.US,D,20210226,000000,23.4312,23.5549,23.2896,23.5176,225035.57327919,0
+HNDL.US,D,20210301,000000,23.7259,23.8497,23.5618,23.8497,228353.4361123,0
+HNDL.US,D,20210302,000000,23.8586,23.8674,23.6689,23.6689,270738.62493052,0
+HNDL.US,D,20210303,000000,23.6601,23.6601,23.4312,23.4703,265466.68337362,0
+HNDL.US,D,20210304,000000,23.4703,23.5353,23.1383,23.27,529734.45803025,0
+HNDL.US,D,20210305,000000,23.3653,23.4026,23.0765,23.3839,505978.15304551,0
+HNDL.US,D,20210308,000000,23.4509,23.4509,23.1855,23.208,390777.07028338,0
+HNDL.US,D,20210309,000000,23.2798,23.4703,23.2798,23.4312,433315.93925123,0
+HNDL.US,D,20210310,000000,23.6021,23.6021,23.4703,23.5176,333496.10219359,0
+HNDL.US,D,20210311,000000,23.5549,23.5549,23.4703,23.498,513739.50947657,0
+HNDL.US,D,20210312,000000,23.5451,23.5451,23.2631,23.4222,400779.51075078,0
+HNDL.US,D,20210315,000000,23.5176,23.5274,23.3368,23.498,329610.33523139,0
+HNDL.US,D,20210316,000000,23.6021,23.6119,23.4703,23.5176,387375.75200478,0
+HNDL.US,D,20210317,000000,23.5176,23.5834,23.3653,23.5549,401983.50821444,0
+HNDL.US,D,20210318,000000,23.5274,23.7062,23.2032,23.2424,564897.69756513,0
+HNDL.US,D,20210319,000000,23.2424,23.2994,23.1334,23.2798,344731.03710606,0
+HNDL.US,D,20210322,000000,23.328,23.3938,23.2798,23.3564,285569.26824462,0
+HNDL.US,D,20210323,000000,23.49,23.49,23.328,23.3938,337048.04737381,0
+HNDL.US,D,20210324,000000,23.4222,23.4312,23.2798,23.328,339356.30286629,0
+HNDL.US,D,20210325,000000,23.3368,23.3741,23.213,23.3467,258325.13628778,0
+HNDL.US,D,20210326,000000,23.3564,23.4606,23.328,23.4222,315997.93787164,0
+HNDL.US,D,20210329,000000,23.4312,23.4703,23.3564,23.4312,317800.37194447,0
+HNDL.US,D,20210330,000000,23.4222,23.4509,23.3093,23.3467,314608.71002896,0
+HNDL.US,D,20210331,000000,23.3988,23.5077,23.3938,23.4606,279685.6593372,0
+HNDL.US,D,20210401,000000,23.5451,23.6512,23.5274,23.6512,417223.28676133,0
+HNDL.US,D,20210405,000000,23.7731,23.7829,23.6512,23.7259,516518.98291129,0
+HNDL.US,D,20210406,000000,23.7534,23.8173,23.7534,23.8123,495563.52409731,0
+HNDL.US,D,20210407,000000,23.8212,23.8399,23.8025,23.8123,505911.99933872,0
+HNDL.US,D,20210408,000000,23.8497,23.8958,23.8212,23.8958,548163.86299401,0
+HNDL.US,D,20210409,000000,23.8958,23.9145,23.8497,23.9058,543100.56005085,0
+HNDL.US,D,20210412,000000,23.9145,23.9145,23.8497,23.8958,335993.65906244,0
+HNDL.US,D,20210413,000000,23.9058,23.9735,23.8771,23.9735,383849.25055794,0
+HNDL.US,D,20210414,000000,24.0678,24.0678,23.9243,23.9439,476638.47520726,0
+HNDL.US,D,20210415,000000,24.0767,24.116,23.9922,24.116,406799.49806911,0
+HNDL.US,D,20210416,000000,24.1828,24.1828,24.0481,24.0678,469320.8574864,0
+HNDL.US,D,20210419,000000,24.0383,24.058,23.9823,23.9912,477768.17696945,0
+HNDL.US,D,20210420,000000,24.001,24.057,23.8811,23.9439,332481.40610629,0
+HNDL.US,D,20210421,000000,23.9823,24.0678,23.9145,24.0678,369514.25117012,0
+HNDL.US,D,20210422,000000,24.116,24.116,23.9439,23.9823,411835.32178022,0
+HNDL.US,D,20210423,000000,24.0481,24.116,23.9912,24.0964,396646.43070009,0
+HNDL.US,D,20210426,000000,24.1642,24.1828,24.116,24.1532,432969.90447722,0
+HNDL.US,D,20210427,000000,24.1729,24.1729,24.0865,24.0964,432486.47354296,0
+HNDL.US,D,20210428,000000,24.1355,24.1355,24.0767,24.1355,506981.65389012,0
+HNDL.US,D,20210429,000000,24.2879,24.2879,24.0678,24.1828,415252.92404819,0
+HNDL.US,D,20210430,000000,24.1355,24.1828,24.0914,24.116,475900.60693917,0
+HNDL.US,D,20210503,000000,24.1632,24.1828,24.0865,24.1258,491034.53955519,0
+HNDL.US,D,20210504,000000,24.1532,24.1532,23.9636,24.058,703178.28200405,0
+HNDL.US,D,20210505,000000,24.0678,24.1532,24.0294,24.0678,374134.83315242,0
+HNDL.US,D,20210506,000000,24.0964,24.1355,23.9823,24.1355,504767.0313365,0
+HNDL.US,D,20210507,000000,24.1355,24.2879,24.1355,24.2487,569037.90186117,0
+HNDL.US,D,20210510,000000,24.3076,24.3076,24.0865,24.1061,524755.62828194,0
+HNDL.US,D,20210511,000000,24.0294,24.0294,23.833,23.9823,702854.63771542,0
+HNDL.US,D,20210512,000000,23.9823,23.9823,23.6492,23.6581,745128.89185609,0
+HNDL.US,D,20210513,000000,23.6768,23.7239,23.5618,23.6768,563144.1154604,0
+HNDL.US,D,20210514,000000,23.8487,23.8958,23.7524,23.8958,379832.19393147,0
+HNDL.US,D,20210517,000000,23.9439,23.9636,23.8015,23.829,448160.83105602,0
+HNDL.US,D,20210518,000000,24.0157,24.0157,23.7436,23.7622,552466.90718369,0
+HNDL.US,D,20210519,000000,23.6581,23.7043,23.5903,23.6669,561930.95825272,0
+HNDL.US,D,20210520,000000,23.7524,23.9243,23.7239,23.9145,547873.80443344,0
+HNDL.US,D,20210521,000000,23.9912,23.9912,23.8576,23.9145,456172.55382356,0
+HNDL.US,D,20210524,000000,23.9912,24.0481,23.9439,24.0294,328175.3086686,0
+HNDL.US,D,20210525,000000,24.0678,24.0964,24.0147,24.058,363930.87831663,0
+HNDL.US,D,20210526,000000,24.0678,24.0865,24.0383,24.0678,345377.30793398,0
+HNDL.US,D,20210527,000000,24.0964,24.0964,24.0294,24.0531,346330.93906116,0
+HNDL.US,D,20210528,000000,24.0964,24.1061,24.058,24.0767,417144.92006252,0
+HNDL.US,D,20210601,000000,24.0964,24.116,24.0481,24.1061,344642.49291389,0
+HNDL.US,D,20210602,000000,24.1355,24.1729,24.1061,24.1632,530513.03627177,0
+HNDL.US,D,20210603,000000,24.1355,24.1455,24.0207,24.0767,479089.21560669,0
+HNDL.US,D,20210604,000000,24.23,24.23,24.1355,24.23,436459.76694799,0
+HNDL.US,D,20210607,000000,24.23,24.2584,24.2103,24.2584,866596.25727571,0
+HNDL.US,D,20210608,000000,24.3253,24.3253,24.2457,24.3076,660133.59161654,0
+HNDL.US,D,20210609,000000,24.3822,24.3822,24.3449,24.3626,438077.98839112,0
+HNDL.US,D,20210610,000000,24.4009,24.4785,24.3626,24.4785,503664.80880636,0
+HNDL.US,D,20210611,000000,24.3537,24.3537,24.2781,24.3253,651746.31934428,0
+HNDL.US,D,20210614,000000,24.3724,24.3724,24.2781,24.3076,406802.55131712,0
+HNDL.US,D,20210615,000000,24.3626,24.3626,24.2781,24.3154,512304.48291379,0
+HNDL.US,D,20210616,000000,24.335,24.3694,24.1632,24.2387,592386.08936246,0
+HNDL.US,D,20210617,000000,24.2487,24.3145,24.2103,24.2682,550973.86890879,0
+HNDL.US,D,20210618,000000,24.2437,24.2437,24.1828,24.23,502205.35625953,0
+HNDL.US,D,20210621,000000,24.2487,24.2682,24.1729,24.2584,511519.79817626,0
+HNDL.US,D,20210622,000000,24.2958,24.3154,24.2123,24.3154,391324.61942577,0
+HNDL.US,D,20210623,000000,24.3253,24.3537,24.2978,24.3154,423811.17820879,0
+HNDL.US,D,20210624,000000,24.3626,24.3724,24.3154,24.3449,513031.15593919,0
+HNDL.US,D,20210625,000000,24.3626,24.3626,24.2682,24.2978,478778.80205942,0
+HNDL.US,D,20210628,000000,24.3076,24.3449,24.3076,24.3449,398793.88179759,0
+HNDL.US,D,20210629,000000,24.3449,24.3724,24.342,24.3724,354180.83968439,0
+HNDL.US,D,20210630,000000,24.4108,24.4402,24.3724,24.4402,479640.83574642,0
+HNDL.US,D,20210701,000000,24.4599,24.4599,24.3921,24.4599,445981.82972914,0
+HNDL.US,D,20210702,000000,24.4972,24.563,24.4609,24.563,522048.41505002,0
+HNDL.US,D,20210706,000000,24.5728,24.6121,24.5443,24.6121,670609.28552487,0
+HNDL.US,D,20210707,000000,24.6966,24.6966,24.6121,24.6495,558511.32048609,0
+HNDL.US,D,20210708,000000,24.6221,24.6221,24.4972,24.5827,570129.94689795,0
+HNDL.US,D,20210709,000000,24.6495,24.6495,24.5827,24.6495,580284.03201633,0
+HNDL.US,D,20210712,000000,24.7016,24.735,24.6221,24.6495,608373.91367081,0
+HNDL.US,D,20210713,000000,24.6495,24.6592,24.5356,24.5532,534677.66655186,0
+HNDL.US,D,20210714,000000,24.6702,24.6702,24.5443,24.6024,595138.08356514,0
+HNDL.US,D,20210715,000000,24.6024,24.6221,24.5257,24.5924,504167.576978,0
+HNDL.US,D,20210716,000000,24.6121,24.6602,24.4874,24.4972,581037.16652445,0
+HNDL.US,D,20210719,000000,24.4195,24.4687,24.3243,24.4098,905445.78490307,0
+HNDL.US,D,20210720,000000,24.507,24.5817,24.4294,24.5728,453666.85496004,0
+HNDL.US,D,20210721,000000,24.6221,24.6221,24.5346,24.5532,592648.66869098,0
+HNDL.US,D,20210722,000000,24.6889,24.6889,24.5532,24.6121,460499.00624796,0
+HNDL.US,D,20210723,000000,24.6602,24.6889,24.5924,24.6889,490895.10789626,0
+HNDL.US,D,20210726,000000,24.6702,24.7075,24.6602,24.7075,655175.11685493,0
+HNDL.US,D,20210727,000000,24.7556,24.7556,24.6024,24.6889,723221.83741359,0
+HNDL.US,D,20210728,000000,24.7075,24.736,24.6328,24.736,503991.50634299,0
+HNDL.US,D,20210729,000000,24.7457,24.7556,24.7075,24.7457,623642.18919909,0
+HNDL.US,D,20210730,000000,24.7457,24.7457,24.6976,24.7261,508902.14688585,0
+HNDL.US,D,20210802,000000,24.7556,24.8047,24.7261,24.7654,625710.25584843,0
+HNDL.US,D,20210803,000000,24.7949,24.8047,24.6976,24.8047,718316.28561741,0
+HNDL.US,D,20210804,000000,24.8047,24.8047,24.7075,24.7654,969926.31179082,0
+HNDL.US,D,20210805,000000,24.8047,24.8047,24.7261,24.7654,663359.85700947,0
+HNDL.US,D,20210806,000000,24.7654,24.7654,24.6702,24.6789,1096809.1214236,0
+HNDL.US,D,20210809,000000,24.6936,24.7075,24.6121,24.6221,1030934.2779465,0
+HNDL.US,D,20210810,000000,24.6652,24.6702,24.563,24.5924,655387.826466,0
+HNDL.US,D,20210811,000000,24.6221,24.6415,24.5728,24.6318,832546.43551367,0
+HNDL.US,D,20210812,000000,24.5443,24.5532,24.449,24.5443,729518.65255114,0
+HNDL.US,D,20210813,000000,24.563,24.6024,24.5443,24.5728,650385.58848297,0
+HNDL.US,D,20210816,000000,24.5728,24.6318,24.5532,24.6318,666611.56613577,0
+HNDL.US,D,20210817,000000,24.6505,24.6505,24.4795,24.5532,745915.61209228,0
+HNDL.US,D,20210818,000000,24.5532,24.5532,24.4294,24.4687,772077.8765057,0
+HNDL.US,D,20210819,000000,24.4108,24.4687,24.3911,24.4589,611283.65902046,0
+HNDL.US,D,20210820,000000,24.4589,24.563,24.4461,24.563,621448.9393815,0
+HNDL.US,D,20210823,000000,24.6171,24.6682,24.5728,24.6602,767995.68392178,0
+HNDL.US,D,20210824,000000,24.6602,24.6789,24.6318,24.6789,651871.50251252,0
+HNDL.US,D,20210825,000000,24.6702,24.6789,24.6415,24.6602,594378.842561,0
+HNDL.US,D,20210826,000000,24.6789,24.6789,24.5728,24.5924,515959.22077687,0
+HNDL.US,D,20210827,000000,24.6121,24.7457,24.5924,24.7457,706386.22790893,0
+HNDL.US,D,20210830,000000,24.7457,24.8332,24.735,24.8136,555082.52297544,0
+HNDL.US,D,20210831,000000,24.8293,24.8421,24.7654,24.7949,567051.25515865,0
+HNDL.US,D,20210901,000000,24.8421,24.8518,24.8047,24.8421,521696.27378,0
+HNDL.US,D,20210902,000000,24.8991,24.9187,24.8705,24.8892,649041.14161103,0
+HNDL.US,D,20210903,000000,24.8892,24.8892,24.8332,24.8705,656804.53354076,0
+HNDL.US,D,20210907,000000,24.8892,24.8991,24.7654,24.8047,973605.47563795,0
+HNDL.US,D,20210908,000000,24.8136,24.8518,24.7654,24.8234,747406.61486851,0
+HNDL.US,D,20210909,000000,24.8332,24.8872,24.8047,24.8421,694345.2355229,0
+HNDL.US,D,20210910,000000,24.8892,24.8991,24.7163,24.7261,867277.13158104,0
+HNDL.US,D,20210913,000000,24.8794,24.8794,24.7075,24.7654,733398.31301733,0
+HNDL.US,D,20210914,000000,24.7075,24.731,24.5827,24.6024,702589.00513889,0
+HNDL.US,D,20210915,000000,24.6318,24.7075,24.5827,24.6976,651335.14861281,0
+HNDL.US,D,20210916,000000,24.6702,24.6976,24.5346,24.6702,715753.5927911,0
+HNDL.US,D,20210917,000000,24.7232,24.7232,24.4294,24.449,1249130.5756924,0
+HNDL.US,D,20210920,000000,24.2761,24.3056,24.0354,24.1896,1663329.1114292,0
+HNDL.US,D,20210921,000000,24.2761,24.3527,24.1809,24.2181,833311.78301382,0
+HNDL.US,D,20210922,000000,24.2083,24.449,24.2083,24.3911,646309.50239506,0
+HNDL.US,D,20210923,000000,24.4294,24.5266,24.4038,24.4785,676978.36086522,0
+HNDL.US,D,20210924,000000,24.4136,24.4579,24.3341,24.3999,662930.36678997,0
+HNDL.US,D,20210927,000000,24.3911,24.449,24.3243,24.3527,676527.49790968,0
+HNDL.US,D,20210928,000000,24.2958,24.3056,23.9793,23.9883,1321267.6308297,0
+HNDL.US,D,20210929,000000,24.0648,24.1327,24.0177,24.0648,596750.19851226,0
+HNDL.US,D,20210930,000000,24.1327,24.1327,23.8988,23.9302,753156.898613,0
+HNDL.US,D,20211001,000000,24.0354,24.1709,23.835,24.1031,863613.23397393,0
+HNDL.US,D,20211004,000000,24.1031,24.1131,23.9205,23.9883,953674.89040464,0
+HNDL.US,D,20211005,000000,24.0453,24.1327,24.0079,24.0648,466114.94708018,0
+HNDL.US,D,20211006,000000,23.998,24.1228,23.8447,24.1131,677230.76270037,0
+HNDL.US,D,20211007,000000,24.2083,24.2958,24.1612,24.2083,765957.13200316,0
+HNDL.US,D,20211008,000000,24.2083,24.2505,24.1228,24.1425,559476.14685595,0
+HNDL.US,D,20211011,000000,24.1425,24.228,24.0354,24.0648,807190.22857381,0
+HNDL.US,D,20211012,000000,24.1513,24.1809,24.0648,24.1513,811008.82407988,0
+HNDL.US,D,20211013,000000,24.2477,24.2771,24.0934,24.2771,641085.39505693,0
+HNDL.US,D,20211014,000000,24.4118,24.566,24.3537,24.566,670783.32066121,0
+HNDL.US,D,20211015,000000,24.6435,24.6545,24.5561,24.6054,734089.364816,0
+HNDL.US,D,20211018,000000,24.5954,24.6151,24.4795,24.6151,729899.29080255,0
+HNDL.US,D,20211019,000000,24.6151,24.6731,24.6151,24.6632,680521.14630143,0
+HNDL.US,D,20211020,000000,24.6435,24.789,24.6435,24.7595,664266.67166723,0
+HNDL.US,D,20211021,000000,24.7988,24.7988,24.6917,24.7399,459596.26258754,0
+HNDL.US,D,20211022,000000,24.73,24.8077,24.6917,24.7792,543995.16171659,0
+HNDL.US,D,20211025,000000,24.7694,24.846,24.7399,24.846,526229.32931946,0
+HNDL.US,D,20211026,000000,24.8647,24.9531,24.8558,24.8844,540233.5601733,0
+HNDL.US,D,20211027,000000,24.9236,24.9531,24.846,24.8558,460296.47413023,0
+HNDL.US,D,20211028,000000,24.8175,24.9334,24.8165,24.9334,451530.59910522,0
+HNDL.US,D,20211029,000000,24.9138,24.9236,24.8352,24.9236,510720.86494805,0
+HNDL.US,D,20211101,000000,24.9236,24.9816,24.8558,24.9816,465977.55091992,0
+HNDL.US,D,20211102,000000,24.9433,25.0483,24.9334,25.0483,484844.58809784,0
+HNDL.US,D,20211103,000000,25.0483,25.1171,24.9816,25.1171,440667.14270016,0
+HNDL.US,D,20211104,000000,25.1171,25.1839,25.0975,25.1742,458401.42486789,0
+HNDL.US,D,20211105,000000,25.2026,25.3197,25.2026,25.3,480147.67491541,0
+HNDL.US,D,20211108,000000,25.3197,25.3244,25.2223,25.2911,491463.01202535,0
+HNDL.US,D,20211109,000000,25.3097,25.3383,25.237,25.3097,565850.31094298,0
+HNDL.US,D,20211110,000000,25.2813,25.3197,25.0483,25.0877,715078.8249818,0
+HNDL.US,D,20211111,000000,25.1074,25.1271,25.0583,25.0877,731051.38305011,0
+HNDL.US,D,20211112,000000,25.1585,25.2066,25.1024,25.1879,413653.02209308,0
+HNDL.US,D,20211115,000000,25.13,25.1702,25.0612,25.13,580728.78847585,0
+HNDL.US,D,20211116,000000,25.13,25.1682,25.0808,25.13,578208.84112163,0
+HNDL.US,D,20211117,000000,25.1879,25.1879,25.0416,25.1004,538403.64686842,0
+HNDL.US,D,20211118,000000,25.1104,25.1486,25.0229,25.1004,456023.9624206,0
+HNDL.US,D,20211119,000000,25.1004,25.1388,25.071,25.1004,479894.2553309,0
+HNDL.US,D,20211122,000000,25.1004,25.1486,24.9551,24.9649,507042.71885024,0
+HNDL.US,D,20211123,000000,24.9551,24.9835,24.8185,24.9256,592558.08900013,0
+HNDL.US,D,20211124,000000,24.8862,25.0513,24.848,25.0513,443921.90507446,0
+HNDL.US,D,20211126,000000,24.8411,24.8765,24.7113,24.848,581934.82143818,0
+HNDL.US,D,20211129,000000,25.0032,25.0032,24.8087,24.9256,633282.31090312,0
+HNDL.US,D,20211130,000000,24.8765,24.9256,24.6151,24.6248,742287.33571191,0
+HNDL.US,D,20211201,000000,24.8185,24.9059,24.4304,24.45,741700.09434543,0
+HNDL.US,D,20211202,000000,24.4304,24.7507,24.4304,24.7213,544465.36190951,0
+HNDL.US,D,20211203,000000,24.8667,24.8667,24.5031,24.6535,822924.63329766,0
+HNDL.US,D,20211206,000000,24.7113,24.8578,24.6268,24.7802,688763.89816808,0
+HNDL.US,D,20211207,000000,24.9737,25.0808,24.9059,25.0229,582848.7603413,0
+HNDL.US,D,20211208,000000,25.0907,25.1201,24.9737,25.0907,813949.10190959,0
+HNDL.US,D,20211209,000000,25.071,25.071,24.9158,24.9354,750689.8742242,0
+HNDL.US,D,20211210,000000,25.0612,25.0612,24.9453,25.0513,806391.29534559,0
+HNDL.US,D,20211213,000000,24.9934,24.9934,24.7998,24.8765,722509.41287887,0
+HNDL.US,D,20211214,000000,24.8087,24.8087,24.5757,24.7113,789115.00037875,0
+HNDL.US,D,20211215,000000,24.7409,24.8961,24.566,24.8667,816029.38155096,0
+HNDL.US,D,20211216,000000,24.9453,24.9835,24.7409,24.8087,865511.33648428,0
+HNDL.US,D,20211217,000000,24.8185,24.8578,24.6435,24.7507,820428.09417816,0
+HNDL.US,D,20211220,000000,24.5954,24.6151,24.4009,24.5561,1277200.1023603,0
+HNDL.US,D,20211221,000000,24.6927,24.79,24.6054,24.7605,783804.38434711,0
+HNDL.US,D,20211222,000000,24.7802,24.9501,24.7802,24.9354,805298.23255948,0
+HNDL.US,D,20211223,000000,25.0032,25.0032,24.9354,24.9835,723421.31628332,0
+HNDL.US,D,20211227,000000,25.0937,25.1682,25.0032,25.1682,922131.78525544,0
+HNDL.US,D,20211228,000000,25.2263,25.2509,25.1004,25.2165,889736.82391261,0
+HNDL.US,D,20211229,000000,25.236,25.2459,25.1388,25.2165,816291.96087946,0
+HNDL.US,D,20211230,000000,25.2263,25.2753,25.2125,25.2459,669987.44068099,0
+HNDL.US,D,20211231,000000,25.2459,25.3039,25.2165,25.2263,613513.54781411,0
+HNDL.US,D,20220103,000000,25.2459,25.2656,25.13,25.2459,1472854.2700784,0
+HNDL.US,D,20220104,000000,25.1849,25.295,25.1448,25.2459,1171623.875062,0
+HNDL.US,D,20220105,000000,25.3137,25.3137,24.8667,24.8765,1523155.5132267,0
+HNDL.US,D,20220106,000000,24.8667,24.9551,24.7409,24.8667,1131496.0542696,0
+HNDL.US,D,20220107,000000,24.9256,24.9256,24.7113,24.79,1088481.8963622,0
+HNDL.US,D,20220110,000000,24.7113,24.7605,24.45,24.7507,1724522.307964,0
+HNDL.US,D,20220111,000000,24.79,24.9256,24.6435,24.9059,1113806.5530726,0
+HNDL.US,D,20220112,000000,25.0229,25.0278,24.8765,24.9453,1078777.65645,0
+HNDL.US,D,20220113,000000,25.1014,25.1114,24.8077,24.8175,1119128.3643469,0
+HNDL.US,D,20220114,000000,24.7694,24.7694,24.5934,24.73,1477838.1885735,0
+HNDL.US,D,20220118,000000,24.6231,24.6231,24.339,24.4176,2515525.2333597,0
+HNDL.US,D,20220119,000000,24.4471,24.5149,24.222,24.2909,1319727.7760853,0
+HNDL.US,D,20220120,000000,24.3469,24.4942,24.0855,24.1248,1061607.207414,0
+HNDL.US,D,20220121,000000,24.115,24.2171,23.8507,23.9588,1747270.0233573,0
+HNDL.US,D,20220124,000000,23.7436,23.9096,23.3044,23.9096,2229706.6165279,0
+HNDL.US,D,20220125,000000,23.7013,23.8801,23.5401,23.7632,858773.83588453,0
+HNDL.US,D,20220126,000000,24.0462,24.0954,23.49,23.6945,1036945.1055208,0
+HNDL.US,D,20220127,000000,23.831,23.9292,23.49,23.5382,910319.78646986,0
+HNDL.US,D,20220128,000000,23.4703,23.8801,23.4212,23.8801,717093.9686657,0
+HNDL.US,D,20220131,000000,23.9195,24.1926,23.832,24.1926,628232.23870133,0
+HNDL.US,D,20220201,000000,24.2123,24.2712,24.0462,24.2712,763383.24393416,0
+HNDL.US,D,20220202,000000,24.4176,24.4667,24.2515,24.4569,858518.38080137,0
+HNDL.US,D,20220203,000000,24.2614,24.2712,24.0757,24.2024,830386.77142415,0
+HNDL.US,D,20220204,000000,24.0954,24.1425,23.831,24.0364,994190.47369389,0
+HNDL.US,D,20220207,000000,24.115,24.115,23.9292,23.9783,762909.99049325,0
+HNDL.US,D,20220208,000000,23.997,24.0127,23.8409,23.9783,780483.46826601,0
+HNDL.US,D,20220209,000000,24.115,24.222,24.1051,24.2123,880735.84879114,0
+HNDL.US,D,20220210,000000,23.997,24.1355,23.6365,23.7436,1336437.1846725,0
+HNDL.US,D,20220211,000000,23.6561,23.7337,23.4409,23.5284,1179150.1313967,0
+HNDL.US,D,20220214,000000,23.4509,23.4852,23.2062,23.3328,1054296.7139385,0
+HNDL.US,D,20220215,000000,23.4703,23.4763,23.3525,23.4409,828318.70477479,0
+HNDL.US,D,20220216,000000,23.4409,23.5186,23.3427,23.49,667860.3445702,0
+HNDL.US,D,20220217,000000,23.4509,23.49,23.2553,23.3142,644408.34663671,0
+HNDL.US,D,20220218,000000,23.3142,23.3427,23.1089,23.158,865573.41919372,0
+HNDL.US,D,20220222,000000,23.0401,23.1678,22.8642,22.9624,870500.34372595,0
+HNDL.US,D,20220223,000000,23.0598,23.0882,22.6697,22.7178,726882.68177269,0
+HNDL.US,D,20220224,000000,22.366,22.9329,22.3297,22.8936,1247687.407135,0
+HNDL.US,D,20220225,000000,22.9035,23.3427,22.9035,23.2553,659103.62928922,0
+HNDL.US,D,20220228,000000,23.1766,23.4312,23.1481,23.4312,723019.30529587,0
+HNDL.US,D,20220301,000000,23.4409,23.5353,23.2749,23.3525,444533.57242499,0
+HNDL.US,D,20220302,000000,23.4469,23.5578,23.3918,23.49,387423.58622353,0
+HNDL.US,D,20220303,000000,23.6267,23.6365,23.4115,23.5186,382272.75683754,0
+HNDL.US,D,20220304,000000,23.4509,23.607,23.3918,23.607,473291.09764343,0
+HNDL.US,D,20220307,000000,23.5873,23.5873,23.1481,23.1963,775004.92359404,0
+HNDL.US,D,20220308,000000,23.1678,23.2749,22.992,23.0204,702083.18371926,0
+HNDL.US,D,20220309,000000,23.2356,23.2356,23.099,23.1766,592751.46137384,0
+HNDL.US,D,20220310,000000,23.0302,23.0793,22.9035,23.0106,423071.27444202,0
+HNDL.US,D,20220311,000000,23.0106,23.0401,22.7178,22.7276,344732.05485538,0
+HNDL.US,D,20220314,000000,22.7276,22.7276,22.3278,22.3473,661558.44068598,0
+HNDL.US,D,20220315,000000,22.3562,22.6401,22.3562,22.591,417928.58705071,0
+HNDL.US,D,20220316,000000,22.7079,22.8582,22.4741,22.8544,564766.40790088,0
+HNDL.US,D,20220317,000000,22.874,23.099,22.874,23.0204,263118.73565707,0
+HNDL.US,D,20220318,000000,23.0302,23.2847,23.0057,23.2159,520105.53156892,0
+HNDL.US,D,20220321,000000,23.2159,23.2454,22.992,23.0695,382257.49059752,0
+HNDL.US,D,20220322,000000,23.099,23.1963,23.0695,23.1678,415654.93503563,0
+HNDL.US,D,20220323,000000,23.1963,23.1963,23.1089,23.1284,296263.77826003,0
+HNDL.US,D,20220324,000000,23.1963,23.2847,23.099,23.2454,302570.77089094,0
+HNDL.US,D,20220325,000000,23.1963,23.2945,23.1678,23.265,368100.59734339,0
+HNDL.US,D,20220328,000000,23.2749,23.4016,23.2553,23.3624,392394.27397718,0
+HNDL.US,D,20220329,000000,23.4409,23.6846,23.4409,23.6649,631923.61554049,0
+HNDL.US,D,20220330,000000,23.6561,23.7337,23.6168,23.6846,736158.44921469,0
+HNDL.US,D,20220331,000000,23.7141,23.7534,23.5481,23.5481,281992.89708035,0
+HNDL.US,D,20220401,000000,23.5972,23.6168,23.4606,23.5775,363171.63731249,0
+HNDL.US,D,20220404,000000,23.5481,23.6846,23.5481,23.6463,287856.15100105,0
+HNDL.US,D,20220405,000000,23.6846,23.716,23.3525,23.4409,434004.95555123,0
+HNDL.US,D,20220406,000000,23.2454,23.3427,23.0793,23.2749,432104.8175422,0
+HNDL.US,D,20220407,000000,23.2454,23.2945,23.1481,23.2159,334638.0169478,0
+HNDL.US,D,20220408,000000,23.2159,23.2847,23.157,23.1963,380722.72459987,0
+HNDL.US,D,20220411,000000,23.0106,23.1481,22.8161,22.8642,777145.2504462,0
+HNDL.US,D,20220412,000000,23.0017,23.1187,22.8642,22.9232,333416.71774544,0
+HNDL.US,D,20220413,000000,22.9723,23.1684,22.9723,23.1393,456178.66031958,0
+HNDL.US,D,20220414,000000,23.1589,23.1786,22.9035,22.9428,390532.8104429,0
+HNDL.US,D,20220418,000000,22.8936,22.982,22.7169,22.766,826879.60721467,0
+HNDL.US,D,20220419,000000,22.7757,22.9819,22.7272,22.9428,443806.89939957,0
+HNDL.US,D,20220420,000000,23.0017,23.1982,23.0017,23.1885,296290.23974276,0
+HNDL.US,D,20220421,000000,23.2179,23.2582,22.7954,22.8838,386671.46946474,0
+HNDL.US,D,20220422,000000,22.8248,22.8248,22.4122,22.4122,642763.66371086,0
+HNDL.US,D,20220425,000000,22.3335,22.481,22.1764,22.481,616939.29207675,0
+HNDL.US,D,20220426,000000,22.422,22.4711,22.2059,22.2156,409332.67616471,0
+HNDL.US,D,20220427,000000,22.196,22.3532,22.1174,22.1764,417667.02547153,0
+HNDL.US,D,20220428,000000,22.2059,22.5006,22.1076,22.4515,531172.53784105,0
+HNDL.US,D,20220429,000000,22.3827,22.4024,21.8325,21.9111,482373.49271172,0
+HNDL.US,D,20220502,000000,21.8619,21.9111,21.4296,21.7343,1148191.2143659,0
+HNDL.US,D,20220503,000000,21.9111,21.9897,21.801,21.9308,368565.70878962,0
+HNDL.US,D,20220504,000000,21.8914,22.4006,21.8188,22.3926,350636.01874951,0
+HNDL.US,D,20220505,000000,22.3041,22.3041,21.6586,21.8031,486801.72006965,0
+HNDL.US,D,20220506,000000,21.8128,21.8227,21.518,21.6556,502320.36193442,0
+HNDL.US,D,20220509,000000,21.518,21.528,21.1446,21.2037,948394.80685306,0
+HNDL.US,D,20220510,000000,21.4395,21.5377,21.125,21.3019,492395.27041649,0
+HNDL.US,D,20220511,000000,21.2823,21.4936,21.125,21.1643,316943.42700414,0
+HNDL.US,D,20220512,000000,21.0061,21.2174,20.937,21.0753,622781.64386735,0
+HNDL.US,D,20220513,000000,21.2138,21.451,21.2138,21.451,440606.40990467,0
+HNDL.US,D,20220516,000000,21.362,21.5894,21.362,21.5202,331811.11941971,0
+HNDL.US,D,20220517,000000,21.6586,21.6685,21.4806,21.5696,317415.95280789,0
+HNDL.US,D,20220518,000000,21.4412,21.54,21.1743,21.2237,332350.30591331,0
+HNDL.US,D,20220519,000000,21.0259,21.283,21.0259,21.1051,391935.97729555,0
+HNDL.US,D,20220520,000000,21.3719,21.3719,20.9172,21.2039,445259.80178199,0
+HNDL.US,D,20220523,000000,21.2632,21.3872,21.2335,21.3423,369633.07931308,0
+HNDL.US,D,20220524,000000,21.2533,21.54,21.218,21.5004,363007.05392253,0
+HNDL.US,D,20220525,000000,21.4214,21.7377,21.4214,21.6982,263746.15875144,0
+HNDL.US,D,20220526,000000,21.8366,21.9651,21.6982,21.9453,342672.74302554,0
+HNDL.US,D,20220527,000000,21.9453,22.3111,21.9453,22.2517,281970.25759275,0
+HNDL.US,D,20220531,000000,22.2023,22.2755,22.0243,22.1627,307359.56831822,0
+HNDL.US,D,20220601,000000,22.2319,22.2319,21.8662,22.0243,284079.4580415,0
+HNDL.US,D,20220602,000000,21.9453,22.2813,21.8792,22.2813,202562.14842002,0
+HNDL.US,D,20220603,000000,22.1529,22.1529,21.9947,22.0837,164705.79389105,0
+HNDL.US,D,20220606,000000,22.0935,22.2419,21.9453,22.0243,202327.45561231,0
+HNDL.US,D,20220607,000000,21.9552,22.1925,21.8761,22.143,271021.63579094,0
+HNDL.US,D,20220608,000000,22.054,22.1627,21.886,21.9651,235744.87893308,0
+HNDL.US,D,20220609,000000,21.7574,21.9155,21.5598,21.6388,281684.98443853,0
+HNDL.US,D,20220610,000000,21.4115,21.4115,21.0655,21.1051,404939.17277189,0
+HNDL.US,D,20220613,000000,20.4822,20.5811,20.0325,20.1659,751830.31669493,0
+HNDL.US,D,20220614,000000,20.1462,20.2251,19.7409,19.8497,574937.69411993,0
+HNDL.US,D,20220615,000000,20.0374,20.3834,19.9189,20.1363,482387.79932148,0
+HNDL.US,D,20220616,000000,19.9287,19.9485,19.6618,19.7705,658377.05690811,0
+HNDL.US,D,20220617,000000,19.7409,19.9385,19.6519,19.7112,311392.84514754,0
+HNDL.US,D,20220621,000000,19.8347,20.1461,19.8347,20.0177,522362.45876158,0
+HNDL.US,D,20220622,000000,19.8991,20.2154,19.8991,20.1165,240384.10831339,0
+HNDL.US,D,20220623,000000,20.1758,20.3438,20.1363,20.2746,151555.91540988,0
+HNDL.US,D,20220624,000000,20.3538,20.6009,20.3538,20.6009,198339.70109482,0
+HNDL.US,D,20220627,000000,20.5712,20.6799,20.5712,20.5811,151551.86898216,0
+HNDL.US,D,20220628,000000,20.6009,20.7474,20.352,20.3538,116220.48535009,0
+HNDL.US,D,20220629,000000,20.3538,20.5317,20.3438,20.4032,126135.24486959,0
+HNDL.US,D,20220630,000000,20.2648,20.5348,20.2648,20.3636,124360.88631463,0
+HNDL.US,D,20220701,000000,20.4724,20.7393,20.4328,20.7294,99572.470105491,0
+HNDL.US,D,20220705,000000,20.6602,20.6898,20.384,20.6009,201012.3666035,0
+HNDL.US,D,20220706,000000,20.6108,20.7452,20.502,20.6306,107705.78982151,0
+HNDL.US,D,20220707,000000,20.6306,20.848,20.6306,20.8381,167836.71733894,0
+HNDL.US,D,20220708,000000,20.7887,20.838,20.6701,20.7887,152517.95360017,0
+HNDL.US,D,20220711,000000,20.6206,20.7392,20.5811,20.7294,164921.2661671,0
+HNDL.US,D,20220712,000000,20.6108,20.7591,20.4922,20.5712,144960.23822723,0
+HNDL.US,D,20220713,000000,20.2648,20.6429,20.2648,20.6108,120061.55686274,0
+HNDL.US,D,20220714,000000,20.334,20.4031,20.1165,20.3736,137388.36035728,0
+HNDL.US,D,20220715,000000,20.4625,20.6205,20.3948,20.6009,187350.61501582,0
+HNDL.US,D,20220718,000000,20.7492,20.7591,20.5121,20.5712,264483.6202033,0
+HNDL.US,D,20220719,000000,20.6009,20.8579,20.6009,20.7788,281212.56400229,0
+HNDL.US,D,20220720,000000,20.8975,20.9547,20.8183,20.8777,170978.76846307,0
+HNDL.US,D,20220721,000000,20.9567,21.0557,20.7987,21.0557,207807.33035131,0
+HNDL.US,D,20220722,000000,21.1051,21.2386,20.9765,21.1643,210045.00488016,0
+HNDL.US,D,20220725,000000,21.1743,21.2138,21.026,21.0853,192994.37007747,0
+HNDL.US,D,20220726,000000,21.1051,21.2039,21.0359,21.1051,200758.4532641,0
+HNDL.US,D,20220727,000000,21.1545,21.4311,21.1545,21.3818,191599.3641212,0
+HNDL.US,D,20220728,000000,21.4708,21.7871,21.453,21.7476,309854.19100723,0
+HNDL.US,D,20220729,000000,21.8563,21.9622,21.7278,21.9255,211514.86974923,0
+HNDL.US,D,20220801,000000,21.7574,21.9552,21.7574,21.9156,196210.26850748,0
+HNDL.US,D,20220802,000000,21.797,21.9452,21.7476,21.7476,166755.30953093,0
+HNDL.US,D,20220803,000000,21.7574,21.9947,21.7476,21.9453,165648.61154967,0
+HNDL.US,D,20220804,000000,21.9453,21.9947,21.8959,21.9749,178803.54806548,0
+HNDL.US,D,20220805,000000,21.7674,21.8366,21.6685,21.8266,220778.1544059,0
+HNDL.US,D,20220808,000000,21.9947,21.997,21.8266,21.8563,152087.00904805,0
+HNDL.US,D,20220809,000000,21.7476,21.8269,21.7476,21.8266,156667.56522643,0
+HNDL.US,D,20220810,000000,22.054,22.0837,21.9552,22.0837,211137.5403644,0
+HNDL.US,D,20220811,000000,22.3223,22.3323,22.024,22.0837,168165.47373742,0
+HNDL.US,D,20220812,000000,22.1931,22.3124,22.0983,22.2428,289982.33073059,0
+HNDL.US,D,20220815,000000,22.2627,22.4118,22.2428,22.4118,358235.5340581,0
+HNDL.US,D,20220816,000000,22.4118,22.4516,22.2428,22.4516,297925.50909765,0
+HNDL.US,D,20220817,000000,22.1831,22.3024,22.1632,22.2627,162995.06604116,0
+HNDL.US,D,20220818,000000,22.2627,22.372,22.2627,22.3024,105382.38273435,0
+HNDL.US,D,20220819,000000,22.0936,22.1632,22.034,22.1234,167118.51897924,0
+HNDL.US,D,20220822,000000,21.8948,21.9743,21.676,21.676,243978.67602482,0
+HNDL.US,D,20220823,000000,21.676,21.8749,21.676,21.676,124791.77742996,0
+HNDL.US,D,20220824,000000,21.6362,21.7754,21.6263,21.7754,143264.84659256,0
+HNDL.US,D,20220825,000000,21.855,22.0041,21.7754,22.0041,222171.64430375,0
+HNDL.US,D,20220826,000000,21.8848,22.0239,21.5368,21.6064,166652.8705133,0
+HNDL.US,D,20220829,000000,21.328,21.5518,21.328,21.4374,215243.23764755,0
+HNDL.US,D,20220830,000000,21.4473,21.497,21.1915,21.2286,171994.25064846,0
+HNDL.US,D,20220831,000000,21.2385,21.3267,21.0595,21.149,141244.3546529,0
+HNDL.US,D,20220901,000000,20.9104,21.1093,20.7712,21.1093,202851.7587085,0
+HNDL.US,D,20220902,000000,21.1192,21.2982,20.9302,20.9601,118077.58918249,0
+HNDL.US,D,20220906,000000,20.9104,21.0297,20.7812,20.8706,140886.31825145,0
+HNDL.US,D,20220907,000000,20.7811,21.1291,20.7811,21.0894,130633.00051883,0
+HNDL.US,D,20220908,000000,21.0098,21.1888,21.0098,21.1291,156800.83515198,0
+HNDL.US,D,20220909,000000,21.1888,21.3678,21.1888,21.3678,208614.53561953,0
+HNDL.US,D,20220912,000000,21.3777,21.5865,21.3777,21.4274,190348.64482406,0
+HNDL.US,D,20220913,000000,21.2087,21.2087,20.8507,20.9203,228105.39365367,0
+HNDL.US,D,20220914,000000,20.7115,20.8717,20.7115,20.7513,137579.51013915,0
+HNDL.US,D,20220915,000000,20.811,20.811,20.5127,20.6519,201732.39209385,0
+HNDL.US,D,20220916,000000,20.5226,20.5226,20.336,20.4331,286125.39365314,0
+HNDL.US,D,20220919,000000,20.4033,20.5027,20.274,20.5027,293742.71866607,0
+HNDL.US,D,20220920,000000,20.4629,20.4629,20.2044,20.3337,282653.64742332,0
+HNDL.US,D,20220921,000000,20.3337,20.4905,20.1448,20.1448,262109.80030963,0
+HNDL.US,D,20220922,000000,20.0254,20.0741,19.8365,19.9161,396581.63494179,0
+HNDL.US,D,20220923,000000,19.747,19.747,19.3692,19.5382,466616.97451473,0
+HNDL.US,D,20220926,000000,19.3891,19.4786,19.061,19.1703,428032.51793682,0
+HNDL.US,D,20220927,000000,19.2201,19.3593,18.9814,19.0113,290821.10140141,0
+HNDL.US,D,20220928,000000,19.1505,19.5382,19.1408,19.5382,259032.2964095,0
+HNDL.US,D,20220929,000000,19.3394,19.3394,19.0809,19.1604,195580.40145428,0
+HNDL.US,D,20220930,000000,19.1902,19.3394,19.0411,19.0908,178032.59490218,0
+HNDL.US,D,20221003,000000,19.0013,19.4587,19.0013,19.3891,205697.94695601,0
+HNDL.US,D,20221004,000000,19.5382,19.8166,19.5382,19.762,290931.73062658,0
+HNDL.US,D,20221005,000000,19.6576,19.7172,19.4289,19.7172,138660.65938511,0
+HNDL.US,D,20221006,000000,19.5084,19.6873,19.3593,19.3593,202051.20540638,0
+HNDL.US,D,20221007,000000,19.1803,19.2616,18.9218,19.0311,185705.23452769,0
+HNDL.US,D,20221010,000000,18.9814,19.0411,18.7627,18.8323,211460.72386703,0
+HNDL.US,D,20221011,000000,18.7229,19.0113,18.7131,18.9019,142914.85595294,0
+HNDL.US,D,20221012,000000,18.9516,18.9516,18.6831,18.7402,263154.74362735,0
+HNDL.US,D,20221013,000000,18.2854,18.8919,18.1561,18.8522,247634.46905651,0
+HNDL.US,D,20221014,000000,18.9317,19.0213,18.5141,18.5936,151148.68746612,0
+HNDL.US,D,20221017,000000,18.9019,18.9615,18.7926,18.8919,265835.99375733,0
+HNDL.US,D,20221018,000000,19.0809,19.2101,18.8721,19.0908,271936.69266523,0
+HNDL.US,D,20221019,000000,18.8223,19.026,18.7428,18.9218,103834.57930223,0
+HNDL.US,D,20221020,000000,18.8024,18.9765,18.5936,18.6931,164700.7675492,0
+HNDL.US,D,20221021,000000,18.5141,18.8919,18.5141,18.8422,193372.84555206,0
+HNDL.US,D,20221024,000000,18.8621,19.0411,18.8124,19.0212,142213.86895346,0
+HNDL.US,D,20221025,000000,19.0113,19.3891,19.0113,19.3294,194031.59230193,0
+HNDL.US,D,20221026,000000,19.23,19.4686,19.2101,19.3394,265968.74882753,0
+HNDL.US,D,20221027,000000,19.3593,19.5085,19.3195,19.3493,127423.74726873,0
+HNDL.US,D,20221028,000000,19.2598,19.6377,19.2598,19.6277,203023.73686763,0
+HNDL.US,D,20221031,000000,19.4885,19.6276,19.4587,19.4885,125275.52886001,0
+HNDL.US,D,20221101,000000,19.6476,19.7267,19.4885,19.5581,108984.87259391,0
+HNDL.US,D,20221102,000000,19.5979,19.6964,19.1902,19.2598,144432.4877782,0
+HNDL.US,D,20221103,000000,19.0013,19.1902,18.9914,19.1902,188142.09464207,0
+HNDL.US,D,20221104,000000,19.23,19.3493,19.0411,19.2499,187779.02963948,0
+HNDL.US,D,20221107,000000,19.23,19.2699,19.1206,19.2698,166177.16484508,0
+HNDL.US,D,20221108,000000,19.2797,19.4736,19.2698,19.4686,120213.73894846,0
+HNDL.US,D,20221109,000000,19.2101,19.399,19.1411,19.23,233724.35257198,0
+HNDL.US,D,20221110,000000,19.84,20.08,19.67,20.04,348894,0
+HNDL.US,D,20221111,000000,20.04,20.16,20.0001,20.1,211508,0
+HNDL.US,D,20221114,000000,20.02,20.16,19.99,20.05,160890,0
+HNDL.US,D,20221115,000000,20.29,20.31,20.06,20.18,281323,0
+HNDL.US,D,20221116,000000,20.07,20.23,20.07,20.23,260397,0
+HNDL.US,D,20221117,000000,20.07,20.07,19.95,20.02,151329,0
+HNDL.US,D,20221118,000000,20.23,20.23,20.02,20.14,168932,0
+HNDL.US,D,20221121,000000,20.08,20.14,20.03,20.06,191407,0
+HNDL.US,D,20221122,000000,20.22,20.32,20.16,20.32,153188,0
+HNDL.US,D,20221123,000000,20.33,20.45,20.32,20.45,88927,0
+HNDL.US,D,20221125,000000,20.39,20.5,20.39,20.45,65986,0
+HNDL.US,D,20221128,000000,20.34,20.4499,20.2275,20.24,137921,0
+HNDL.US,D,20221129,000000,20.19,20.3018,20.1621,20.29,135091,0
+HNDL.US,D,20221130,000000,20.11,20.57,20.09,20.55,289188,0
+HNDL.US,D,20221201,000000,20.61,20.75,20.59,20.7,172499,0
+HNDL.US,D,20221202,000000,20.43,20.7499,20.43,20.71,111990,0
+HNDL.US,D,20221205,000000,20.61,20.6399,20.4,20.43,136472,0
+HNDL.US,D,20221206,000000,20.38,20.4499,20.21,20.32,184519,0
+HNDL.US,D,20221207,000000,20.26,20.43,20.25,20.32,151681,0
+HNDL.US,D,20221208,000000,20.33,20.5,20.33,20.4,172313,0
+HNDL.US,D,20221209,000000,20.28,20.4,20.2,20.32,120976,0
+HNDL.US,D,20221212,000000,20.17,20.4,20.17,20.4,151676,0
+HNDL.US,D,20221213,000000,20.69,20.77,20.4005,20.5,249620,0
+HNDL.US,D,20221214,000000,20.44,20.6,20.3101,20.5,205972,0
+HNDL.US,D,20221215,000000,20.43,20.45,20.17,20.29,246626,0
+HNDL.US,D,20221216,000000,20.11,20.11,19.9,20.11,243439,0
+HNDL.US,D,20221219,000000,19.9,19.9827,19.73,19.83,260295,0
+HNDL.US,D,20221220,000000,19.7,19.777,19.63,19.75,222630,0
+HNDL.US,D,20221221,000000,19.8,19.96,19.8,19.89,191173,0
+HNDL.US,D,20221222,000000,19.94,19.94,19.56,19.7,209120,0
+HNDL.US,D,20221223,000000,19.78,19.85,19.65,19.84,174793,0
+HNDL.US,D,20221227,000000,19.72,19.7851,19.6101,19.65,424112,0
+HNDL.US,D,20221228,000000,19.62,19.75,19.4601,19.56,318435,0
+HNDL.US,D,20221229,000000,19.56,19.75,19.56,19.73,401909,0
+HNDL.US,D,20221230,000000,19.55,19.65,19.52,19.58,304772,0
+HNDL.US,D,20230103,000000,19.75,19.84,19.5501,19.74,145682,0
+HNDL.US,D,20230104,000000,19.75,19.9,19.731,19.89,115869,0
+HNDL.US,D,20230105,000000,19.68,19.81,19.62,19.68,89961,0
+HNDL.US,D,20230106,000000,19.75,20.2,19.75,20.17,178150,0
+HNDL.US,D,20230109,000000,20.17,20.3899,20.17,20.24,131727,0
+HNDL.US,D,20230110,000000,20.17,20.2299,20.0935,20.17,138012,0
+HNDL.US,D,20230111,000000,20.31,20.5,20.31,20.5,158513,0
+HNDL.US,D,20230112,000000,20.55,20.7,20.47,20.7,160150,0
+HNDL.US,D,20230113,000000,20.44,20.5599,20.44,20.55,111333,0
+HNDL.US,D,20230117,000000,20.43,20.5969,20.43,20.49,268911,0
+HNDL.US,D,20230118,000000,20.69,20.7,20.38,20.45,153161,0
+HNDL.US,D,20230119,000000,20.27,20.4271,20.26,20.39,173415,0
+HNDL.US,D,20230120,000000,20.26,20.43,20.2309,20.43,169154,0
+HNDL.US,D,20230123,000000,20.39,20.6,20.3601,20.5,214102,0
+HNDL.US,D,20230124,000000,20.35,20.63,20.35,20.63,118860,0
+HNDL.US,D,20230125,000000,20.42,20.63,20.4095,20.63,215992,0
+HNDL.US,D,20230126,000000,20.62,20.73,20.55,20.64,162414,0
+HNDL.US,D,20230127,000000,20.59,20.77,20.59,20.77,106879,0
+HNDL.US,D,20230130,000000,20.69,20.69,20.5,20.54,133932,0
+HNDL.US,D,20230131,000000,20.54,20.6962,20.44,20.66,155991,0
+HNDL.US,D,20230201,000000,20.56,20.95,20.52,20.95,132825,0
+HNDL.US,D,20230202,000000,20.97,21.14,20.94,21.07,231878,0
+HNDL.US,D,20230203,000000,21,21,20.73,20.85,138234,0
+HNDL.US,D,20230206,000000,20.8,20.85,20.55,20.7,100156,0
+HNDL.US,D,20230207,000000,20.58,20.776,20.5001,20.73,196069,0
+HNDL.US,D,20230208,000000,20.66,20.6859,20.55,20.65,76471,0
+HNDL.US,D,20230209,000000,20.63,20.72,20.38,20.48,119400,0
+HNDL.US,D,20230210,000000,20.5,20.51,20.39,20.48,84153,0
+HNDL.US,D,20230213,000000,20.49,20.5,20.34,20.5,89959,0
+HNDL.US,D,20230214,000000,20.38,20.585,20.3201,20.58,102981,0
+HNDL.US,D,20230215,000000,20.58,20.58,20.35,20.48,144685,0
+HNDL.US,D,20230216,000000,20.27,20.4399,20.25,20.28,179791,0
+HNDL.US,D,20230217,000000,20.23,20.27,20.11,20.26,102477,0
+HNDL.US,D,20230221,000000,19.94,20.21,19.85,19.85,220923,0
+HNDL.US,D,20230222,000000,19.91,20,19.85,19.87,140671,0
+HNDL.US,D,20230223,000000,19.86,20,19.83,20,109190,0
+HNDL.US,D,20230224,000000,19.79,19.83,19.6925,19.83,91637,0
+HNDL.US,D,20230227,000000,19.76,20,19.76,19.81,71364,0
+HNDL.US,D,20230228,000000,19.75,19.8999,19.75,19.77,64830,0
+HNDL.US,D,20230301,000000,19.92,19.92,19.5605,19.64,76841,0
+HNDL.US,D,20230302,000000,19.55,19.73,19.5,19.67,103535,0
+HNDL.US,D,20230303,000000,19.68,19.98,19.68,19.97,150973,0
+HNDL.US,D,20230306,000000,19.88,20.09,19.88,20.01,157197,0
+HNDL.US,D,20230307,000000,19.97,20.02,19.7301,19.8,100466,0
+HNDL.US,D,20230308,000000,19.74,19.86,19.7,19.79,124237,0
+HNDL.US,D,20230309,000000,19.85,19.8953,19.575,19.64,145365,0
+HNDL.US,D,20230310,000000,19.64,19.73,19.4507,19.55,156188,0
+HNDL.US,D,20230313,000000,19.37,19.7,19.36,19.59,145787,0
+HNDL.US,D,20230314,000000,19.45,19.7,19.4301,19.6,169389,0
+HNDL.US,D,20230315,000000,19.65,19.65,19.45,19.6,209211,0
+HNDL.US,D,20230316,000000,19.48,19.75,19.45,19.75,148373,0
+HNDL.US,D,20230317,000000,19.66,19.7875,19.61,19.74,208083,0
+HNDL.US,D,20230320,000000,19.61,19.79,19.61,19.64,157735,0
+HNDL.US,D,20230321,000000,19.75,19.8,19.67,19.79,132854,0
+HNDL.US,D,20230322,000000,19.8,19.95,19.66,19.71,121345,0
+HNDL.US,D,20230323,000000,19.68,19.8199,19.55,19.64,143288,0
+HNDL.US,D,20230324,000000,19.64,19.8,19.57,19.79,64993,0
+HNDL.US,D,20230327,000000,19.74,19.79,19.69,19.69,93373,0
+HNDL.US,D,20230328,000000,19.63,19.73,19.63,19.66,83592,0
+HNDL.US,D,20230329,000000,19.65,19.93,19.65,19.93,84255,0
+HNDL.US,D,20230330,000000,19.93,20.0572,19.93,19.99,126168,0
+HNDL.US,D,20230331,000000,20.09,20.23,20.07,20.23,283350,0
+HNDL.US,D,20230403,000000,20.05,20.41,20.05,20.32,205390,0
+HNDL.US,D,20230404,000000,20.35,20.3775,20.25,20.37,101130,0
+HNDL.US,D,20230405,000000,20.31,20.3984,20.31,20.39,113688,0
+HNDL.US,D,20230406,000000,20.4,20.42,20.33,20.38,112585,0
+HNDL.US,D,20230410,000000,20.23,20.36,20.22,20.31,150762,0
+HNDL.US,D,20230411,000000,20.16,20.4,20.16,20.34,177516,0
+HNDL.US,D,20230412,000000,20.49,20.49,20.27,20.27,182085,0
+HNDL.US,D,20230413,000000,20.26,20.44,20.26,20.41,175237,0
+HNDL.US,D,20230414,000000,20.11,20.3,20.11,20.19,71761,0
+HNDL.US,D,20230417,000000,20.15,20.22,20.1,20.19,185501,0
+HNDL.US,D,20230418,000000,20.24,20.29,20.15,20.19,199237,0
+HNDL.US,D,20230419,000000,20.09,20.23,20.09,20.23,123873,0
+HNDL.US,D,20230420,000000,20.21,20.22,20.11,20.17,68372,0
+HNDL.US,D,20230421,000000,20.17,20.22,20.1,20.2,93605,0
+HNDL.US,D,20230424,000000,20.14,20.24,20.14,20.22,258176,0
+HNDL.US,D,20230425,000000,20.16,20.2463,20.07,20.1,101684,0
+HNDL.US,D,20230426,000000,20.07,20.1343,19.93,19.94,166150,0
+HNDL.US,D,20230427,000000,20,20.2,20,20.18,86169,0
+HNDL.US,D,20230428,000000,20.15,20.3341,20.15,20.33,142666,0
+HNDL.US,D,20230501,000000,20.2,20.3526,20.13,20.13,129216,0
+HNDL.US,D,20230502,000000,20.12,20.1685,20.02,20.12,189681,0
+HNDL.US,D,20230503,000000,20.03,20.2534,19.93,20.07,104807,0
+HNDL.US,D,20230504,000000,19.96,20.06,19.94,20.03,85360,0
+HNDL.US,D,20230505,000000,19.99,20.22,19.99,20.12,151125,0
+HNDL.US,D,20230508,000000,19.98,20.12,19.98,20.07,131401,0
+HNDL.US,D,20230509,000000,20.04,20.07,20,20.03,90084,0
+HNDL.US,D,20230510,000000,20.11,20.2367,20.06,20.13,84725,0
+HNDL.US,D,20230511,000000,20.04,20.14,19.99,20.05,144999,0
+HNDL.US,D,20230512,000000,19.99,20.0899,19.9,19.97,104727,0
+HNDL.US,D,20230515,000000,20,20.12,19.94,20.1,194939,0
+HNDL.US,D,20230516,000000,20.01,20.03,19.85,19.89,130882,0
+HNDL.US,D,20230517,000000,19.81,19.9999,19.8001,19.93,83205,0
+HNDL.US,D,20230518,000000,19.83,20.03,19.83,19.96,127472,0
+HNDL.US,D,20230519,000000,19.97,20.05,19.9501,19.98,107311,0
+HNDL.US,D,20230522,000000,19.92,20.04,19.91,19.91,200393,0
+HNDL.US,D,20230523,000000,19.99,19.99,19.87,19.87,122767,0
+HNDL.US,D,20230524,000000,19.79,19.83,19.7201,19.73,90143,0
+HNDL.US,D,20230525,000000,19.73,19.7999,19.63,19.67,126003,0
+HNDL.US,D,20230526,000000,19.68,19.9,19.68,19.89,127789,0
+HNDL.US,D,20230530,000000,19.89,19.9899,19.89,19.9,104172,0
+HNDL.US,D,20230531,000000,19.81,19.96,19.78,19.95,105671,0
+HNDL.US,D,20230601,000000,19.8,20.09,19.8,19.98,83426,0
+HNDL.US,D,20230602,000000,20.03,20.19,20.03,20.18,198575,0
+HNDL.US,D,20230605,000000,20.15,20.2,20.07,20.11,121256,0
+HNDL.US,D,20230606,000000,20.11,20.21,20.07,20.16,229309,0
+HNDL.US,D,20230607,000000,20.13,20.2399,20.1209,20.2,112369,0
+HNDL.US,D,20230608,000000,20.09,20.28,20.09,20.25,76658,0
+HNDL.US,D,20230609,000000,20.25,20.25,20.14,20.14,100914,0
+HNDL.US,D,20230612,000000,20.16,20.24,20.12,20.2,155323,0
+HNDL.US,D,20230613,000000,19.98,20.23,19.98,20.11,169776,0
+HNDL.US,D,20230614,000000,19.98,20.23,19.98,20.19,123604,0
+HNDL.US,D,20230615,000000,20.27,20.42,20.2032,20.4,261184,0
+HNDL.US,D,20230616,000000,20.33,20.42,20.28,20.28,216538,0
+HNDL.US,D,20230620,000000,20.24,20.3,20.2125,20.27,109107,0
+HNDL.US,D,20230621,000000,20.2,20.29,20.15,20.21,132942,0
+HNDL.US,D,20230622,000000,20.16,20.18,20.08,20.13,57385,0
+HNDL.US,D,20230623,000000,20.11,20.1949,20.07,20.1,84303,0
+HNDL.US,D,20230626,000000,20.13,20.16,20.05,20.1,142348,0
+HNDL.US,D,20230627,000000,20.1,20.23,20.1,20.11,69657,0
+HNDL.US,D,20230628,000000,20.08,20.23,20.08,20.23,107877,0
+HNDL.US,D,20230629,000000,20.04,20.18,20.02,20.14,108074,0
+HNDL.US,D,20230630,000000,20.16,20.37,20.16,20.33,175442,0
+HNDL.US,D,20230703,000000,20.23,20.38,20.23,20.35,78660,0
+HNDL.US,D,20230705,000000,20.22,20.38,20.22,20.33,109312,0
+HNDL.US,D,20230706,000000,20.25,20.25,20.01,20.1,107380,0
+HNDL.US,D,20230707,000000,20.05,20.2147,20.05,20.2,86391,0
+HNDL.US,D,20230710,000000,20.11,20.19,20.0942,20.14,124240,0
+HNDL.US,D,20230711,000000,20.09,20.3,20.09,20.3,97505,0
+HNDL.US,D,20230712,000000,20.28,20.55,20.28,20.47,217837,0
+HNDL.US,D,20230713,000000,20.51,20.74,20.51,20.63,165246,0
+HNDL.US,D,20230714,000000,20.62,20.68,20.46,20.5,118266,0
+HNDL.US,D,20230717,000000,20.5,20.55,20.3854,20.5,125088,0
+HNDL.US,D,20230718,000000,20.45,20.64,20.45,20.55,204749,0
+HNDL.US,D,20230719,000000,20.53,20.7,20.53,20.61,164920,0
+HNDL.US,D,20230720,000000,20.56,20.58,20.5297,20.55,82729,0
+HNDL.US,D,20230721,000000,20.55,20.65,20.55,20.6,134735,0
+HNDL.US,D,20230724,000000,20.65,20.67,20.6001,20.64,66181,0
+HNDL.US,D,20230725,000000,20.6,20.68,20.55,20.59,189361,0
+HNDL.US,D,20230726,000000,20.56,20.7,20.56,20.62,93369,0
+HNDL.US,D,20230727,000000,20.62,20.73,20.42,20.51,112631,0
+HNDL.US,D,20230728,000000,20.49,20.61,20.49,20.57,120931,0
+HNDL.US,D,20230731,000000,20.58,20.7,20.58,20.66,206363,0
+HNDL.US,D,20230801,000000,20.52,20.6,20.44,20.49,131403,0
+HNDL.US,D,20230802,000000,20.38,20.45,20.25,20.34,138258,0
+HNDL.US,D,20230803,000000,20.28,20.28,20.0908,20.15,80450,0
+HNDL.US,D,20230804,000000,20.13,20.34,20.13,20.15,160332,0
+HNDL.US,D,20230807,000000,20.1,20.31,20.1,20.22,156065,0
+HNDL.US,D,20230808,000000,20.15,20.29,20.1201,20.29,106556,0
+HNDL.US,D,20230809,000000,20.29,20.2999,20.2,20.28,65489,0
+HNDL.US,D,20230810,000000,20.2,20.39,20.11,20.21,79066,0
+HNDL.US,D,20230811,000000,20.01,20.07,19.94,20.03,369312,0
+HNDL.US,D,20230814,000000,19.87,20.03,19.87,19.95,147448,0
+HNDL.US,D,20230815,000000,20.11,20.11,19.84,19.88,169885,0
+HNDL.US,D,20230816,000000,19.8,19.95,19.75,19.78,244733,0
+HNDL.US,D,20230817,000000,19.88,19.88,19.6,19.6,269500,0
+HNDL.US,D,20230818,000000,19.6,19.7,19.571,19.7,77144,0
+HNDL.US,D,20230821,000000,19.62,19.68,19.55,19.6,177779,0
+HNDL.US,D,20230822,000000,19.57,19.69,19.57,19.63,95957,0
+HNDL.US,D,20230823,000000,19.67,19.89,19.67,19.82,89102,0
+HNDL.US,D,20230824,000000,19.83,19.9199,19.66,19.73,96802,0
+HNDL.US,D,20230825,000000,19.56,19.84,19.56,19.76,83547,0
+HNDL.US,D,20230828,000000,19.76,19.89,19.76,19.83,152161,0
+HNDL.US,D,20230829,000000,19.76,20.09,19.76,20.05,277969,0
+HNDL.US,D,20230830,000000,20.06,20.18,20.02,20.13,155680,0
+HNDL.US,D,20230831,000000,20.06,20.1799,20.06,20.1,113349,0
+HNDL.US,D,20230901,000000,20.16,20.16,20,20.1,123014,0
+HNDL.US,D,20230905,000000,19.95,20.03,19.9,19.9,142733,0
+HNDL.US,D,20230906,000000,19.91,19.92,19.76,19.79,111897,0
+HNDL.US,D,20230907,000000,19.61,19.94,19.61,19.84,70713,0
+HNDL.US,D,20230908,000000,19.79,19.94,19.79,19.86,45079,0
+HNDL.US,D,20230911,000000,19.84,19.97,19.84,19.94,122774,0
+HNDL.US,D,20230912,000000,19.82,19.9799,19.82,19.97,72963,0
+HNDL.US,D,20230913,000000,19.91,20.0083,19.9,19.92,99456,0
+HNDL.US,D,20230914,000000,19.74,20.04,19.74,19.92,111276,0
+HNDL.US,D,20230915,000000,19.82,19.9199,19.8,19.8,80963,0
+HNDL.US,D,20230918,000000,19.79,19.92,19.7601,19.82,139575,0
+HNDL.US,D,20230919,000000,19.77,19.88,19.75,19.84,147921,0
+HNDL.US,D,20230920,000000,20.03,20.03,19.73,19.8,89448,0
+HNDL.US,D,20230921,000000,19.71,19.71,19.45,19.51,124520,0
+HNDL.US,D,20230922,000000,19.43,19.56,19.43,19.46,105025,0
+HNDL.US,D,20230925,000000,19.36,19.44,19.34,19.36,176557,0
+HNDL.US,D,20230926,000000,19.3,19.33,19.13,19.15,144728,0
+HNDL.US,D,20230927,000000,19.15,19.24,19,19.09,186047,0
+HNDL.US,D,20230928,000000,19.02,19.2,19.02,19.14,91835,0
+HNDL.US,D,20230929,000000,19.19,19.32,19.1,19.11,145805,0
+HNDL.US,D,20231002,000000,19.13,19.13,18.87,18.91,120378,0
+HNDL.US,D,20231003,000000,18.74,18.8999,18.62,18.7,141308,0
+HNDL.US,D,20231004,000000,18.79,18.89,18.63,18.88,158967,0
+HNDL.US,D,20231005,000000,18.82,18.8399,18.7,18.75,78164,0
+HNDL.US,D,20231006,000000,18.61,18.9051,18.6,18.82,614726,0
+HNDL.US,D,20231009,000000,18.84,19.11,18.84,19.06,155401,0
+HNDL.US,D,20231010,000000,18.92,19.2413,18.92,19.14,146411,0
+HNDL.US,D,20231011,000000,19.09,19.3,19.09,19.26,83891,0
+HNDL.US,D,20231012,000000,19.16,19.1956,18.91,18.95,56520,0
+HNDL.US,D,20231013,000000,18.93,19.1226,18.93,18.98,90913,0
+HNDL.US,D,20231016,000000,19.04,19.16,19,19.11,113721,0
+HNDL.US,D,20231017,000000,19,19.0709,18.88,18.97,116370,0
+HNDL.US,D,20231018,000000,18.92,18.9559,18.76,18.76,89153,0
+HNDL.US,D,20231019,000000,18.74,18.83,18.6,18.6,110985,0
+HNDL.US,D,20231020,000000,18.57,18.6867,18.55,18.55,116253,0
+HNDL.US,D,20231023,000000,18.42,18.6778,18.41,18.52,153528,0
+HNDL.US,D,20231024,000000,18.55,18.6999,18.55,18.66,72795,0
+HNDL.US,D,20231025,000000,18.66,18.66,18.43,18.47,63919,0
+HNDL.US,D,20231026,000000,18.41,18.5199,18.385,18.42,131357,0
+HNDL.US,D,20231027,000000,18.45,18.47,18.3,18.32,137849,0
+HNDL.US,D,20231030,000000,18.34,18.45,18.32,18.41,123024,0
+HNDL.US,D,20231031,000000,18.42,18.58,18.42,18.49,62876,0
+HNDL.US,D,20231101,000000,18.53,18.77,18.53,18.74,57112,0
+HNDL.US,D,20231102,000000,18.92,19.15,18.91,19.11,114459,0
+HNDL.US,D,20231103,000000,19.15,19.4,19.15,19.33,138597,0
+HNDL.US,D,20231106,000000,19.25,19.315,19.2,19.22,74128,0
+HNDL.US,D,20231107,000000,19.23,19.3293,19.2,19.26,107486,0
+HNDL.US,D,20231108,000000,19.27,19.32,19.23,19.32,92116,0
+HNDL.US,D,20231109,000000,19.17,19.32,19.085,19.09,295429,0
+HNDL.US,D,20231110,000000,19.17,19.2831,19.1653,19.28,80590,0
+HNDL.US,D,20231113,000000,19.04,19.18,19.031,19.15,52444,0
+HNDL.US,D,20231114,000000,18.99,19.6,18.99,19.54,226957,0
+HNDL.US,D,20231115,000000,19.5,19.66,19.5,19.58,155821,0
+HNDL.US,D,20231116,000000,19.45,19.65,19.45,19.54,206561,0
+HNDL.US,D,20231117,000000,19.53,19.7,19.53,19.62,170484,0
+HNDL.US,D,20231120,000000,19.5,19.74,19.5,19.71,109409,0
+HNDL.US,D,20231121,000000,19.64,19.71,19.64,19.68,83556,0
+HNDL.US,D,20231122,000000,19.68,19.79,19.68,19.79,107609,0
+HNDL.US,D,20231124,000000,19.63,19.7292,19.63,19.7,35367,0
+HNDL.US,D,20231127,000000,19.57,19.81,19.57,19.78,114403,0
+HNDL.US,D,20231128,000000,19.73,19.88,19.73,19.84,70427,0
+HNDL.US,D,20231129,000000,19.87,20.0101,19.87,19.93,162477,0
+HNDL.US,D,20231130,000000,19.94,19.98,19.89,19.96,98266,0
+HNDL.US,D,20231201,000000,19.86,20.19,19.86,20.11,124457,0
+HNDL.US,D,20231204,000000,19.95,20.1,19.95,20.08,147641,0
+HNDL.US,D,20231205,000000,20.03,20.16,20.03,20.12,147672,0
+HNDL.US,D,20231206,000000,20.11,20.2,20.03,20.03,187655,0
+HNDL.US,D,20231207,000000,20.19,20.2,20.1001,20.13,171364,0
+HNDL.US,D,20231208,000000,20,20.15,20,20.08,177444,0
+HNDL.US,D,20231211,000000,20.05,20.16,20.0485,20.11,219887,0
+HNDL.US,D,20231212,000000,20.09,20.18,20.08,20.14,146688,0
+HNDL.US,D,20231213,000000,20.12,20.49,20.09,20.43,551729,0
+HNDL.US,D,20231214,000000,20.41,20.6896,20.4,20.6,219722,0
+HNDL.US,D,20231215,000000,20.62,20.63,20.5001,20.59,192041,0
+HNDL.US,D,20231218,000000,20.51,20.6,20.5,20.58,219961,0
+HNDL.US,D,20231219,000000,20.53,20.65,20.53,20.61,245293,0
+HNDL.US,D,20231220,000000,20.54,20.72,20.54,20.55,239892,0
+HNDL.US,D,20231221,000000,20.69,20.69,20.55,20.6,107656,0
+HNDL.US,D,20231222,000000,20.66,20.7151,20.6201,20.64,173162,0
+HNDL.US,D,20231226,000000,20.48,20.75,20.48,20.68,187290,0
+HNDL.US,D,20231227,000000,20.69,20.82,20.6802,20.77,152215,0
+HNDL.US,D,20231228,000000,20.77,20.85,20.76,20.79,229554,0
+HNDL.US,D,20231229,000000,20.79,20.83,20.68,20.68,193482,0
+HNDL.US,D,20240102,000000,20.51,20.6599,20.51,20.59,147098,0
+HNDL.US,D,20240103,000000,20.57,20.624,20.46,20.6,145195,0
+HNDL.US,D,20240104,000000,20.58,20.6,20.46,20.48,91573,0
+HNDL.US,D,20240105,000000,20.43,20.6,20.4,20.4,76409,0
+HNDL.US,D,20240108,000000,20.42,20.64,20.4,20.6,107485,0
+HNDL.US,D,20240109,000000,20.55,20.64,20.52,20.62,263617,0
+HNDL.US,D,20240110,000000,20.66,20.68,20.51,20.6,86509,0
+HNDL.US,D,20240111,000000,20.58,20.7,20.5301,20.6,115522,0
+HNDL.US,D,20240112,000000,20.61,20.67,20.6,20.62,76197,0
+HNDL.US,D,20240116,000000,20.47,20.58,20.415,20.44,108284,0
+HNDL.US,D,20240117,000000,20.42,20.42,20.27,20.3,120114,0
+HNDL.US,D,20240118,000000,20.34,20.42,20.27,20.35,137608,0
+HNDL.US,D,20240119,000000,20.41,20.52,20.31,20.52,199049,0
+HNDL.US,D,20240122,000000,20.49,20.67,20.49,20.59,128827,0
+HNDL.US,D,20240123,000000,20.6,20.64,20.51,20.54,109063,0
+HNDL.US,D,20240124,000000,20.61,20.69,20.51,20.51,127074,0
+HNDL.US,D,20240125,000000,20.56,20.6899,20.56,20.66,148704,0
+HNDL.US,D,20240126,000000,20.62,20.73,20.62,20.66,77726,0
+HNDL.US,D,20240129,000000,20.65,20.8494,20.65,20.76,119736,0
+HNDL.US,D,20240130,000000,20.79,20.86,20.76,20.82,215524,0
+HNDL.US,D,20240131,000000,20.87,20.87,20.71,20.71,81218,0
+HNDL.US,D,20240201,000000,20.9,20.93,20.73,20.86,130231,0
+HNDL.US,D,20240202,000000,20.83,20.91,20.7808,20.87,112644,0
+HNDL.US,D,20240205,000000,20.81,20.81,20.6,20.65,108397,0
+HNDL.US,D,20240206,000000,20.66,20.7787,20.65,20.73,90279,0
+HNDL.US,D,20240207,000000,20.7,20.83,20.7,20.79,84853,0
+HNDL.US,D,20240208,000000,20.79,20.79,20.73,20.79,69309,0
+HNDL.US,D,20240209,000000,20.8,20.84,20.71,20.8,82827,0
+HNDL.US,D,20240212,000000,20.76,20.9,20.76,20.86,109243,0
+HNDL.US,D,20240213,000000,20.58,20.58,20.4,20.41,143027,0
+HNDL.US,D,20240214,000000,20.56,20.6197,20.46,20.54,95534,0
+HNDL.US,D,20240215,000000,20.74,20.79,20.63,20.78,115331,0
+HNDL.US,D,20240216,000000,20.57,20.75,20.5601,20.64,101541,0
+HNDL.US,D,20240220,000000,20.44,20.69,20.4,20.6,145030,0
+HNDL.US,D,20240221,000000,20.54,20.67,20.54,20.56,67796,0
+HNDL.US,D,20240222,000000,20.67,20.88,20.67,20.76,133435,0
+HNDL.US,D,20240223,000000,20.77,20.94,20.77,20.92,165201,0
+HNDL.US,D,20240226,000000,20.86,20.9199,20.81,20.81,125131,0
+HNDL.US,D,20240227,000000,20.79,20.8699,20.7401,20.78,76194,0
+HNDL.US,D,20240228,000000,20.71,20.85,20.71,20.8,78677,0
+HNDL.US,D,20240229,000000,20.84,20.93,20.84,20.87,103299,0
+HNDL.US,D,20240301,000000,20.85,21.1,20.85,21.05,203410,0
+HNDL.US,D,20240304,000000,20.93,21.0899,20.93,21.01,150305,0
+HNDL.US,D,20240305,000000,20.89,21.0922,20.89,21.03,76599,0
+HNDL.US,D,20240306,000000,21.05,21.19,21.0415,21.1,127912,0
+HNDL.US,D,20240307,000000,21.12,21.24,21.12,21.22,131118,0
+HNDL.US,D,20240308,000000,21.25,21.31,21.16,21.17,114905,0
+HNDL.US,D,20240311,000000,21.22,21.22,21.1,21.15,79500,0
+HNDL.US,D,20240312,000000,21.32,21.32,21.11,21.2,70735,0
+HNDL.US,D,20240313,000000,21.13,21.1399,21.02,21.02,143061,0
+HNDL.US,D,20240314,000000,20.98,20.98,20.79,20.85,76568,0
+HNDL.US,D,20240315,000000,20.99,21,20.785,20.9,239048,0
+HNDL.US,D,20240318,000000,20.84,20.98,20.84,20.85,153728,0
+HNDL.US,D,20240319,000000,20.77,20.99,20.77,20.94,82396,0
+HNDL.US,D,20240320,000000,20.94,21.1,20.82,21.07,79789,0
+HNDL.US,D,20240321,000000,21.15,21.19,21.13,21.13,112514,0
+HNDL.US,D,20240322,000000,21.18,21.2,21.12,21.12,98606,0
+HNDL.US,D,20240325,000000,21.07,21.1399,21.05,21.05,84556,0
+HNDL.US,D,20240326,000000,21.05,21.1365,21.011,21.02,93912,0
+HNDL.US,D,20240327,000000,21.1,21.2,21.09,21.19,160428,0
+HNDL.US,D,20240328,000000,21.15,21.24,21.15,21.21,93294,0
+HNDL.US,D,20240401,000000,21.17,21.22,21.0563,21.06,83814,0
+HNDL.US,D,20240402,000000,20.91,21,20.91,20.97,65294,0
+HNDL.US,D,20240403,000000,20.97,21.0599,20.94,21.01,56135,0
+HNDL.US,D,20240404,000000,21.1,21.1759,20.91,20.91,88990,0
+HNDL.US,D,20240405,000000,20.87,21.0594,20.87,20.93,89397,0
+HNDL.US,D,20240408,000000,21,21,20.88,20.92,77807,0
+HNDL.US,D,20240409,000000,21,21.06,20.83,20.88,180561,0
+HNDL.US,D,20240410,000000,20.78,20.81,20.6,20.63,97695,0
+HNDL.US,D,20240411,000000,20.55,20.6491,20.45,20.58,81354,0
+HNDL.US,D,20240412,000000,20.48,20.5999,20.42,20.44,95454,0
+HNDL.US,D,20240415,000000,20.44,20.49,20.09,20.17,228573,0
+HNDL.US,D,20240416,000000,20.13,20.16,20.04,20.16,122091,0
+HNDL.US,D,20240417,000000,20.05,20.2,20.05,20.11,65686,0
+HNDL.US,D,20240418,000000,20.1,20.18,20.0541,20.07,62653,0
+HNDL.US,D,20240419,000000,20.01,20.1399,20.01,20.094,106738,0
+HNDL.US,D,20240422,000000,20.02,20.23,20.02,20.17,102344,0
+HNDL.US,D,20240423,000000,20.14,20.38,20.14,20.29,65391,0
+HNDL.US,D,20240424,000000,20.35,20.3611,20.23,20.3,108289,0
+HNDL.US,D,20240425,000000,20.11,20.2499,20.1,20.19,186335,0
+HNDL.US,D,20240426,000000,20.19,20.3499,20.19,20.28,157467,0
+HNDL.US,D,20240429,000000,20.29,20.46,20.29,20.4,73719,0
+HNDL.US,D,20240430,000000,20.27,20.39,20.12,20.12,40881,0
+HNDL.US,D,20240501,000000,20.18,20.37,20.12,20.24,29011,0
+HNDL.US,D,20240502,000000,20.22,20.39,20.2055,20.35,43209,0
+HNDL.US,D,20240503,000000,20.37,20.63,20.37,20.54,65376,0
+HNDL.US,D,20240506,000000,20.6,20.7,20.59,20.65,97130,0
+HNDL.US,D,20240507,000000,20.68,20.77,20.68,20.75,69227,0
+HNDL.US,D,20240508,000000,20.62,20.74,20.62,20.68,61951,0
+HNDL.US,D,20240509,000000,20.72,20.8,20.6908,20.78,51451,0
+HNDL.US,D,20240510,000000,20.61,20.81,20.61,20.75,42654,0
+HNDL.US,D,20240513,000000,20.76,20.76,20.63,20.63,44233,0
+HNDL.US,D,20240514,000000,20.64,20.75,20.64,20.71,68760,0
+HNDL.US,D,20240515,000000,20.78,20.97,20.66,20.97,227980,0
+HNDL.US,D,20240516,000000,20.96,20.98,20.92,20.94,113593,0
+HNDL.US,D,20240517,000000,20.92,20.92,20.81,20.85,114734,0
+HNDL.US,D,20240520,000000,20.85,20.94,20.85,20.89,74540,0
+HNDL.US,D,20240521,000000,20.85,20.94,20.85,20.89,53547,0
+HNDL.US,D,20240522,000000,20.89,20.9,20.7701,20.8,65739,0
+HNDL.US,D,20240523,000000,20.8,20.8638,20.62,20.65,70242,0
+HNDL.US,D,20240524,000000,20.66,20.7699,20.66,20.71,54424,0
+HNDL.US,D,20240528,000000,20.71,20.799,20.6,20.64,74665,0
+HNDL.US,D,20240529,000000,20.45,20.6337,20.45,20.5,57804,0
+HNDL.US,D,20240530,000000,20.46,20.59,20.46,20.53,40912,0
+HNDL.US,D,20240531,000000,20.56,20.71,20.5,20.69,99154,0
+HNDL.US,D,20240603,000000,20.74,20.8,20.66,20.74,134084,0
+HNDL.US,D,20240604,000000,20.71,20.865,20.71,20.82,109507,0
+HNDL.US,D,20240605,000000,20.91,21,20.86,21,103338,0
+HNDL.US,D,20240606,000000,20.96,21.02,20.905,20.99,93533,0
+HNDL.US,D,20240607,000000,20.98,20.98,20.83,20.88,46484,0
+HNDL.US,D,20240610,000000,20.76,20.94,20.76,20.9,66128,0
+HNDL.US,D,20240611,000000,20.88,20.99,20.88,20.99,63215,0
+HNDL.US,D,20240612,000000,21.15,21.24,21.07,21.07,131106,0
+HNDL.US,D,20240613,000000,20.96,21.0927,20.96,21.04,60768,0
+HNDL.US,D,20240614,000000,21,21.1,20.99,21.07,132330,0
+HNDL.US,D,20240617,000000,20.98,21.15,20.9598,21.1,84408,0
+HNDL.US,D,20240618,000000,21.04,21.1817,21.04,21.16,109731,0
+HNDL.US,D,20240620,000000,21.03,21.16,21.03,21.15,117033,0
+HNDL.US,D,20240621,000000,21.1,21.1709,21.09,21.13,129698,0
+HNDL.US,D,20240624,000000,21.18,21.23,21.15,21.21,102682,0
+HNDL.US,D,20240625,000000,21.21,21.22,21.1301,21.16,65512,0
+HNDL.US,D,20240626,000000,21.06,21.16,21.06,21.1,62395,0
+HNDL.US,D,20240627,000000,21.11,21.1957,21.1,21.15,60501,0
+HNDL.US,D,20240628,000000,21.2,21.24,21.09,21.12,99448,0
+HNDL.US,D,20240701,000000,21.09,21.11,20.93,20.98,79572,0
+HNDL.US,D,20240702,000000,20.92,21.13,20.92,21.12,67282,0
+HNDL.US,D,20240703,000000,21.12,21.26,21.12,21.23,81903,0
+HNDL.US,D,20240705,000000,21.26,21.34,21.2,21.32,114241,0
+HNDL.US,D,20240708,000000,21.34,21.42,21.33,21.36,142520,0
+HNDL.US,D,20240709,000000,21.33,21.4,21.3201,21.35,65425,0
+HNDL.US,D,20240710,000000,21.33,21.49,21.33,21.45,154854,0
+HNDL.US,D,20240711,000000,21.45,21.64,21.45,21.5,127543,0
+HNDL.US,D,20240712,000000,21.49,21.6,21.44,21.51,68511,0
+HNDL.US,D,20240715,000000,21.49,21.61,21.45,21.45,191694,0
+HNDL.US,D,20240716,000000,21.5,21.69,21.5,21.63,156452,0
+HNDL.US,D,20240717,000000,21.35,21.67,21.35,21.55,120327,0
+HNDL.US,D,20240718,000000,21.49,21.6299,21.39,21.39,70483,0
+HNDL.US,D,20240719,000000,21.65,21.65,21.31,21.33,51152,0
+HNDL.US,D,20240722,000000,21.36,21.4699,21.36,21.43,74414,0
+HNDL.US,D,20240723,000000,21.37,21.49,21.37,21.4,62757,0
+HNDL.US,D,20240724,000000,21.3,21.38,21.1201,21.15,71663,0
+HNDL.US,D,20240725,000000,21.1,21.2693,21.1,21.1,119496,0
+HNDL.US,D,20240726,000000,21.12,21.329,21.12,21.29,178191,0
+HNDL.US,D,20240729,000000,21.24,21.35,21.2201,21.29,107878,0
+HNDL.US,D,20240730,000000,21.3,21.3443,21.1601,21.32,55632,0
+HNDL.US,D,20240731,000000,21.42,21.55,21.34,21.53,100194,0
+HNDL.US,D,20240801,000000,21.59,21.65,21.33,21.42,63197,0
+HNDL.US,D,20240802,000000,21.22,21.45,21.211,21.38,114659,0
+HNDL.US,D,20240805,000000,20.83,21.1797,20.83,21.01,168120,0
+HNDL.US,D,20240806,000000,21.11,21.25,21.01,21.11,66165,0
+HNDL.US,D,20240807,000000,21.13,21.27,20.96,20.96,99017,0
+HNDL.US,D,20240808,000000,21.09,21.24,21.04,21.17,74448,0
+HNDL.US,D,20240809,000000,21.17,21.3,21.1501,21.3,121873,0
+HNDL.US,D,20240812,000000,21.26,21.3,21.19,21.2,73174,0
+HNDL.US,D,20240813,000000,21.27,21.34,21.181,21.3,50841,0
+HNDL.US,D,20240814,000000,21.45,21.4671,21.3301,21.45,119140,0
+HNDL.US,D,20240815,000000,21.45,21.58,21.4,21.54,100471,0
+HNDL.US,D,20240816,000000,21.54,21.68,21.5289,21.62,113554,0
+HNDL.US,D,20240819,000000,21.67,21.79,21.62,21.73,166229,0
+HNDL.US,D,20240820,000000,21.71,21.82,21.71,21.76,186453,0
+HNDL.US,D,20240821,000000,21.79,21.9,21.7652,21.85,79167,0
+HNDL.US,D,20240822,000000,21.82,21.88,21.6883,21.72,108395,0
+HNDL.US,D,20240823,000000,21.73,21.95,21.73,21.88,86211,0
+HNDL.US,D,20240826,000000,21.9,21.98,21.88,21.91,68028,0
+HNDL.US,D,20240827,000000,21.83,21.92,21.8016,21.87,66695,0
+HNDL.US,D,20240828,000000,21.86,21.9199,21.7401,21.78,33498,0
+HNDL.US,D,20240829,000000,21.91,21.92,21.75,21.85,52716,0
+HNDL.US,D,20240830,000000,21.94,21.98,21.82,21.98,68741,0
+HNDL.US,D,20240903,000000,21.84,21.9254,21.71,21.81,50237,0
+HNDL.US,D,20240904,000000,21.81,21.9299,21.81,21.92,26594,0
+HNDL.US,D,20240905,000000,21.94,21.99,21.8101,21.83,89729,0
+HNDL.US,D,20240906,000000,21.81,21.88,21.6408,21.74,64388,0
+HNDL.US,D,20240909,000000,21.76,21.88,21.735,21.84,66369,0
+HNDL.US,D,20240910,000000,21.81,21.99,21.8006,21.99,33935,0
+HNDL.US,D,20240911,000000,21.99,22.06,21.75,22.06,52211,0
+HNDL.US,D,20240912,000000,21.91,22.12,21.91,22.12,83831,0
+HNDL.US,D,20240913,000000,22.02,22.15,22.02,22.08,80636,0
+HNDL.US,D,20240916,000000,22.03,22.25,22.03,22.22,104828,0
+HNDL.US,D,20240917,000000,22.17,22.3,22.15,22.24,79338,0
+HNDL.US,D,20240918,000000,22.21,22.25,22.01,22.02,118469,0
+HNDL.US,D,20240919,000000,22.29,22.29,22.14,22.23,74190,0
+HNDL.US,D,20240920,000000,22.11,22.25,22.1025,22.2,51535,0
+HNDL.US,D,20240923,000000,22.16,22.33,22.16,22.25,108421,0
+HNDL.US,D,20240924,000000,22.21,22.3299,22.19,22.29,63328,0
+HNDL.US,D,20240925,000000,22.29,22.34,22.17,22.17,54625,0
+HNDL.US,D,20240926,000000,22.25,22.32,22.17,22.17,119416,0
+HNDL.US,D,20240927,000000,22.19,22.28,22.19,22.23,82447,0
+HNDL.US,D,20240930,000000,22.19,22.33,22.1543,22.25,51406,0
+HNDL.US,D,20241001,000000,22.27,22.3,22.1801,22.27,28701,0
+HNDL.US,D,20241002,000000,22.19,22.2648,22.08,22.19,109364,0
+HNDL.US,D,20241003,000000,22.23,22.23,22.1001,22.2,23914,0
+HNDL.US,D,20241004,000000,22.19,22.2,22.0301,22.18,92622,0
+HNDL.US,D,20241007,000000,22.04,22.13,21.9,21.91,40704,0
+HNDL.US,D,20241008,000000,22.02,22.05,21.9145,22.05,69282,0
+HNDL.US,D,20241009,000000,22.05,22.0699,21.9702,22.06,67088,0
+HNDL.US,D,20241010,000000,22.06,22.1099,21.9737,22.05,54105,0
+HNDL.US,D,20241011,000000,21.98,21.98,21.85,21.98,70935,0
+HNDL.US,D,20241014,000000,21.91,22.1,21.91,22.1,121448,0
+HNDL.US,D,20241015,000000,22.19,22.2,22.03,22.05,91962,0
+HNDL.US,D,20241016,000000,22.04,22.17,22.0201,22.17,67085,0
+HNDL.US,D,20241017,000000,22.14,22.1904,22.04,22.04,71789,0
+HNDL.US,D,20241018,000000,22.05,22.1348,22.0401,22.12,64677,0
+HNDL.US,D,20241021,000000,22.11,22.1199,21.9,21.99,71583,0
+HNDL.US,D,20241022,000000,21.8,21.96,21.8,21.96,91638,0
+HNDL.US,D,20241023,000000,21.86,21.91,21.7501,21.8,99598,0
+HNDL.US,D,20241024,000000,21.81,21.9264,21.8001,21.87,26217,0
+HNDL.US,D,20241025,000000,21.85,21.96,21.75,21.76,61746,0
+HNDL.US,D,20241028,000000,21.76,21.91,21.75,21.83,71430,0
+HNDL.US,D,20241029,000000,21.76,21.8,21.65,21.78,69674,0
+HNDL.US,D,20241030,000000,21.75,21.85,21.73,21.73,62538,0
+HNDL.US,D,20241031,000000,21.61,21.6855,21.51,21.51,44625,0
+HNDL.US,D,20241101,000000,21.53,21.66,21.44,21.46,65168,0
+HNDL.US,D,20241104,000000,21.41,21.6175,21.41,21.53,56273,0
+HNDL.US,D,20241105,000000,21.5,21.7408,21.5,21.72,90342,0
+HNDL.US,D,20241106,000000,21.94,21.94,21.75,21.85,72522,0
+HNDL.US,D,20241107,000000,21.83,22.1134,21.83,22.01,127174,0
+HNDL.US,D,20241108,000000,22.01,22.1836,22.01,22.16,76834,0
+HNDL.US,D,20241111,000000,22.01,22.18,22.01,22.14,82476,0
+HNDL.US,D,20241112,000000,22.07,22.114,21.92,21.96,124126,0
+HNDL.US,D,20241113,000000,22.09,22.09,21.78,21.81,59943,0
+HNDL.US,D,20241114,000000,21.97,21.97,21.77,21.81,168718,0
+HNDL.US,D,20241115,000000,21.75,21.75,21.6101,21.67,91894,0
+HNDL.US,D,20241118,000000,21.67,21.81,21.63,21.78,74091,0
+HNDL.US,D,20241119,000000,21.71,21.8792,21.66,21.87,51945,0
+HNDL.US,D,20241120,000000,21.78,21.83,21.6901,21.78,59061,0
+HNDL.US,D,20241121,000000,21.75,21.95,21.75,21.91,85890,0
+HNDL.US,D,20241122,000000,21.86,22.0254,21.86,21.99,79244,0
+HNDL.US,D,20241125,000000,22.02,22.1901,22.02,22.13,69019,0
+HNDL.US,D,20241126,000000,21.98,22.21,21.98,22.17,70238,0
+HNDL.US,D,20241127,000000,22.12,22.32,22.12,22.26,101566,0
+HNDL.US,D,20241129,000000,22.22,22.44,22.22,22.4,57964,0
+HNDL.US,D,20241202,000000,22.36,22.4,22.2703,22.37,63095,0
+HNDL.US,D,20241203,000000,22.37,22.37,22.2701,22.36,84114,0
+HNDL.US,D,20241204,000000,22.36,22.38,22.2511,22.32,196989,0
+HNDL.US,D,20241205,000000,22.25,22.39,22.23,22.35,61488,0
+HNDL.US,D,20241206,000000,22.39,22.4323,22.325,22.37,88964,0
+HNDL.US,D,20241209,000000,22.36,22.382,22.25,22.25,75810,0
+HNDL.US,D,20241210,000000,22.24,22.24,22.1108,22.14,104907,0
+HNDL.US,D,20241211,000000,22.03,22.26,22.03,22.22,75412,0
+HNDL.US,D,20241212,000000,22.05,22.06,21.98,22.01,58285,0
+HNDL.US,D,20241213,000000,22.21,22.21,21.9201,21.97,108506,0
+HNDL.US,D,20241216,000000,21.98,22,21.91,21.97,132189,0
+HNDL.US,D,20241217,000000,21.91,21.92,21.7701,21.8,63270,0
+HNDL.US,D,20241218,000000,21.76,21.9,21.28,21.29,132606,0
+HNDL.US,D,20241219,000000,21.43,21.45,21.2,21.25,133063,0
+HNDL.US,D,20241220,000000,21.07,21.574041,21.07,21.37,149786,0
+HNDL.US,D,20241223,000000,21.37,21.5,21.3101,21.42,58984,0
+HNDL.US,D,20241224,000000,21.41,21.62,21.41,21.57,85597,0
+HNDL.US,D,20241226,000000,21.42,21.68,21.42,21.58,92073,0
+HNDL.US,D,20241227,000000,21.44,21.56,21.38,21.42,92539,0
+HNDL.US,D,20241230,000000,21.28,21.5,21.26,21.4,155594,0
+HNDL.US,D,20241231,000000,21.4,21.49,21.3,21.33,89460,0
+HNDL.US,D,20250102,000000,21.34,21.53,21.29,21.35,90126,0
+HNDL.US,D,20250103,000000,21.35,21.6,21.35,21.55,63062,0
+HNDL.US,D,20250106,000000,21.46,21.67,21.46,21.47,153078,0
+HNDL.US,D,20250107,000000,21.46,21.5992,21.3101,21.35,65296,0
+HNDL.US,D,20250108,000000,21.31,21.36,21.28,21.36,53850,0
+HNDL.US,D,20250110,000000,21.26,21.2805,21.08,21.09,83793,0
+HNDL.US,D,20250113,000000,21,21.1,20.96,21.04,91955,0
+HNDL.US,D,20250114,000000,21.05,21.11,20.93,21.11,61183,0
+HNDL.US,D,20250115,000000,21.51,21.51,21.35,21.44,179669,0
+HNDL.US,D,20250116,000000,21.38,21.54,21.3501,21.54,84221,0
+HNDL.US,D,20250117,000000,21.52,21.66,21.52,21.58,84803,0
+HNDL.US,D,20250121,000000,21.55,21.82,21.55,21.79,98585,0
+HNDL.US,D,20250122,000000,21.89,21.89,21.69,21.69,55632,0
+HNDL.US,D,20250123,000000,21.6,21.766,21.5501,21.75,100326,0
+HNDL.US,D,20250124,000000,21.75,21.8496,21.73,21.77,66098,0
+HNDL.US,D,20250127,000000,21.51,21.6,21.5,21.6,82350,0
+HNDL.US,D,20250128,000000,21.71,21.71,21.53,21.63,59121,0
+HNDL.US,D,20250129,000000,21.52,21.7,21.5107,21.56,61274,0
+HNDL.US,D,20250130,000000,21.56,21.77,21.56,21.77,57459,0
+HNDL.US,D,20250131,000000,21.74,21.81,21.5401,21.69,43739,0
+HNDL.US,D,20250203,000000,21.28,21.7199,21.28,21.61,153360,0
+HNDL.US,D,20250204,000000,21.52,21.6697,21.52,21.64,73078,0
+HNDL.US,D,20250205,000000,21.6,21.8891,21.6,21.8,121731,0
+HNDL.US,D,20250206,000000,21.91,21.91,21.71,21.78,81937,0
+HNDL.US,D,20250207,000000,21.73,21.8217,21.62,21.64,62747,0
+HNDL.US,D,20250210,000000,21.63,21.8312,21.63,21.75,74146,0
+HNDL.US,D,20250211,000000,21.68,21.8,21.6602,21.79,57409,0
+HNDL.US,D,20250212,000000,21.53,21.6899,21.5,21.625,52731,0
+HNDL.US,D,20250213,000000,21.65,21.75,21.5401,21.75,63079,0
+HNDL.US,D,20250214,000000,21.8,21.9,21.7496,21.77,146171,0
+HNDL.US,D,20250218,000000,21.51,21.78,21.51,21.74,110528,0
+HNDL.US,D,20250219,000000,21.69,21.81,21.6101,21.77,137883,0
+HNDL.US,D,20250220,000000,21.77,21.8,21.67,21.77,54463,0
+HNDL.US,D,20250221,000000,21.92,21.92,21.6379,21.66,85374,0
+HNDL.US,D,20250224,000000,21.66,21.74,21.5901,21.643,86283,0
+HNDL.US,D,20250225,000000,21.53,21.7,21.5136,21.62,178295,0
+HNDL.US,D,20250226,000000,21.62,21.75,21.55,21.64,119178,0
+HNDL.US,D,20250227,000000,21.65,21.69,21.44,21.44,90163,0
+HNDL.US,D,20250228,000000,21.43,21.79,21.43,21.73,64798,0
+HNDL.US,D,20250303,000000,21.89,21.89,21.52,21.59,111713,0
+HNDL.US,D,20250304,000000,21.45,21.5818,21.41,21.46,115232,0
+HNDL.US,D,20250305,000000,21.45,21.51,21.31,21.45,87514,0
+HNDL.US,D,20250306,000000,21.47,21.47,21.15,21.18,69048,0
+HNDL.US,D,20250307,000000,21.17,21.3,21.03,21.3,62226,0
+HNDL.US,D,20250310,000000,21.08,21.269,20.96,21.08,122372,0
+HNDL.US,D,20250311,000000,21.1,21.12,20.88,20.95,93216,0
+HNDL.US,D,20250312,000000,21.14,21.14,20.9063,20.99,71447,0
+HNDL.US,D,20250313,000000,21,21,20.68,20.7,94999,0
+HNDL.US,D,20250314,000000,20.61,20.98,20.6,20.87,224806,0
+HNDL.US,D,20250317,000000,20.97,21.19,20.945,21.15,99337,0
+HNDL.US,D,20250318,000000,21.01,21.08,20.98,21.01,42483,0
+HNDL.US,D,20250319,000000,21.1807,21.24,20.9001,21.05,68273,0
+HNDL.US,D,20250320,000000,21.1,21.2599,21.1,21.19,53583,0
+HNDL.US,D,20250321,000000,20.97,21.14,20.97,21.08,37553,0
+HNDL.US,D,20250324,000000,21.13,21.32,21.13,21.29,93948,0
+HNDL.US,D,20250325,000000,21.3,21.3,21.22,21.22,30296,0
+HNDL.US,D,20250326,000000,21.28,21.28,21.09,21.15,68744,0
+HNDL.US,D,20250327,000000,21.07,21.1105,21.01,21.08,35414,0
+HNDL.US,D,20250328,000000,21,21.089,20.88,20.99,114067,0
+HNDL.US,D,20250331,000000,20.9,21.09,20.8285,21.09,58232,0
+HNDL.US,D,20250401,000000,20.99,21.19,20.9001,21.08,53613,0
+HNDL.US,D,20250402,000000,20.91,21.24,20.91,21.1,38500,0
+HNDL.US,D,20250403,000000,20.9,21.0313,20.72,20.77,78271,0
+HNDL.US,D,20250404,000000,20.6,20.6,19.84,19.87,240563,0
+HNDL.US,D,20250407,000000,19.24,20.35,19.15,19.5,234754,0
+HNDL.US,D,20250408,000000,20.11,20.11,19.1899,19.2,129798,0
+HNDL.US,D,20250409,000000,19.01,20.43,19,20.43,145043,0
+HNDL.US,D,20250410,000000,20.3,20.3,19.54,19.86,94910,0
+HNDL.US,D,20250411,000000,19.74,20,19.5,19.99,60246,0
+HNDL.US,D,20250414,000000,20.32,20.32,20.0557,20.07,122107,0
+HNDL.US,D,20250415,000000,20.06,20.3399,20.06,20.25,51381,0
+HNDL.US,D,20250416,000000,20.2,20.28,19.92,20.08,60981,0
+HNDL.US,D,20250417,000000,20.22,20.2758,20.09,20.15,37498,0
+HNDL.US,D,20250421,000000,20.08,20.08,19.56,19.68,111932,0
+HNDL.US,D,20250422,000000,20.05,20.1048,19.86,20.01,62305,0
+HNDL.US,D,20250423,000000,20.49,20.49,20.14,20.18,47848,0
+HNDL.US,D,20250424,000000,20.28,20.54,20.28,20.47,52548,0
+HNDL.US,D,20250425,000000,20.4,20.6,20.4,20.57,48465,0
+HNDL.US,D,20250428,000000,20.52,20.68,20.52,20.65,76610,0
+HNDL.US,D,20250429,000000,20.42,20.7968,20.42,20.78,32741,0
+HNDL.US,D,20250430,000000,20.45,20.7401,20.41,20.68,48250,0
+HNDL.US,D,20250501,000000,20.7,20.9,20.69,20.7,65599,0
+HNDL.US,D,20250502,000000,20.92,20.92,20.79,20.83,74512,0
+HNDL.US,D,20250505,000000,20.73,20.82,20.72,20.74,79492,0
+HNDL.US,D,20250506,000000,20.53,20.7873,20.53,20.7,42740,0
+HNDL.US,D,20250507,000000,20.71,20.85,20.7,20.78,73696,0
+HNDL.US,D,20250508,000000,20.85,20.98,20.76,20.76,81411,0
+HNDL.US,D,20250509,000000,20.83,20.89,20.76,20.8,51154,0
+HNDL.US,D,20250512,000000,20.88,21.075,20.88,21,81096,0
+HNDL.US,D,20250513,000000,21.02,21.0499,20.91,20.95,51903,0
+HNDL.US,D,20250514,000000,21.11,21.11,20.87,20.92,106843,0
+HNDL.US,D,20250515,000000,20.85,21.13,20.85,21.13,77538,0
+HNDL.US,D,20250516,000000,21.09,21.22,21.07,21.22,135726,0
+HNDL.US,D,20250519,000000,21.01,21.21,20.95,21.17,56009,0
+HNDL.US,D,20250520,000000,21.05,21.2,21.05,21.11,53694,0
+HNDL.US,D,20250521,000000,21.11,21.11,20.79,20.8,40406,0
+HNDL.US,D,20250522,000000,20.93,20.93,20.69,20.82,64355,0
+HNDL.US,D,20250523,000000,20.77,20.85,20.67,20.78,48279,0
+HNDL.US,D,20250527,000000,20.8,21.15,20.8,21.07,85707,0
+HNDL.US,D,20250528,000000,21.03,21.07,20.94,20.94,62626,0
+HNDL.US,D,20250529,000000,20.86,21.1,20.86,21.02,73349,0
+HNDL.US,D,20250530,000000,20.92,21.21,20.92,21.21,45233,0
+HNDL.US,D,20250602,000000,21,21.16,21,21.15,75092,0
+HNDL.US,D,20250603,000000,21.16,21.25,21.16,21.22,96225,0
+HNDL.US,D,20250604,000000,21.2,21.3361,21.2,21.25,74165,0
+HNDL.US,D,20250605,000000,21.29,21.33,21.17,21.17,119274,0
+HNDL.US,D,20250606,000000,21.2,21.285,21.17,21.22,68520,0
+HNDL.US,D,20250609,000000,21.22,21.3,21.19,21.2,100155,0
+HNDL.US,D,20250610,000000,21.22,21.3,21.22,21.28,162823,0
+HNDL.US,D,20250611,000000,21.3,21.4,21.25,21.33,89520,0
+HNDL.US,D,20250612,000000,21.19,21.34,21.1366,21.32,53300,0
+HNDL.US,D,20250613,000000,21.33,21.3559,21.13,21.16,133419,0
+HNDL.US,D,20250616,000000,21.18,21.32,21.16,21.18,124753,0
+HNDL.US,D,20250617,000000,21.07,21.2244,21.07,21.11,75029,0
+HNDL.US,D,20250618,000000,21.06,21.2599,21.06,21.11,53963,0
+HNDL.US,D,20250620,000000,21.09,21.2,21.09,21.12,110385,0
+HNDL.US,D,20250623,000000,21.14,21.29,21.14,21.25,140329,0
+HNDL.US,D,20250624,000000,21.28,21.5,21.28,21.45,142523,0
+HNDL.US,D,20250625,000000,21.49,21.49,21.3491,21.37,44272,0
+HNDL.US,D,20250626,000000,21.48,21.55,21.43,21.55,148219,0
+HNDL.US,D,20250627,000000,21.5,21.64,21.46,21.52,94488,0
+HNDL.US,D,20250630,000000,21.54,21.6845,21.54,21.66,56343,0
+HNDL.US,D,20250701,000000,21.52,21.67,21.52,21.61,83712,0
+HNDL.US,D,20250702,000000,21.56,21.645,21.56,21.64,79461,0
+HNDL.US,D,20250703,000000,21.64,21.725,21.64,21.69,98118,0
+HNDL.US,D,20250707,000000,21.59,21.71,21.5,21.54,98730,0
+HNDL.US,D,20250708,000000,21.53,21.55,21.49,21.52,64054,0
+HNDL.US,D,20250709,000000,21.69,21.69,21.57,21.62,103426,0
+HNDL.US,D,20250710,000000,21.7,21.7,21.62,21.66,43754,0
+HNDL.US,D,20250711,000000,21.68,21.68,21.59,21.66,67610,0
+HNDL.US,D,20250714,000000,21.5,21.5414,21.47,21.54,41867,0
+HNDL.US,D,20250715,000000,21.66,21.66,21.36,21.42,111995,0
+HNDL.US,D,20250716,000000,21.5,21.5,21.3231,21.41,42075,0
+HNDL.US,D,20250717,000000,21.39,21.51,21.39,21.48,48179,0
+HNDL.US,D,20250718,000000,21.5,21.6,21.5,21.56,75761,0
+HNDL.US,D,20250721,000000,21.57,21.67,21.57,21.58,93308,0
+HNDL.US,D,20250722,000000,21.69,21.7,21.54,21.65,48858,0
+HNDL.US,D,20250723,000000,21.66,21.6899,21.62,21.66,71527,0
+HNDL.US,D,20250724,000000,21.62,21.71,21.62,21.67,64301,0
+HNDL.US,D,20250725,000000,21.73,21.7399,21.66,21.72,36109,0
+HNDL.US,D,20250728,000000,21.7,21.72,21.63,21.64,68726,0
+HNDL.US,D,20250729,000000,21.67,21.78,21.67,21.76,152296,0
+HNDL.US,D,20250730,000000,21.8,21.82,21.66,21.76,60421,0
+HNDL.US,D,20250731,000000,21.84,21.84,21.64,21.66,63084,0
+HNDL.US,D,20250801,000000,21.67,21.6828,21.5548,21.62,75954,0
+HNDL.US,D,20250804,000000,21.63,21.87,21.63,21.87,160361,0
+HNDL.US,D,20250805,000000,21.78,21.87,21.7405,21.77,33878,0
+HNDL.US,D,20250806,000000,21.76,21.8287,21.74,21.78,36987,0
+HNDL.US,D,20250807,000000,21.94,21.94,21.7528,21.8,53807,0
+HNDL.US,D,20250808,000000,21.82,21.8436,21.77,21.79,154503,0
+HNDL.US,D,20250811,000000,21.75,21.8599,21.74,21.75,77546,0
+HNDL.US,D,20250812,000000,21.84,21.89,21.76,21.88,144029,0
+HNDL.US,D,20250813,000000,21.88,21.88,21.8,21.88,42159,0
+HNDL.US,D,20250814,000000,21.87,21.87,21.75,21.84,111015,0
+HNDL.US,D,20250815,000000,21.76,21.83,21.75,21.75,87356,0
+HNDL.US,D,20250818,000000,21.76,21.7682,21.69,21.69,75976,0
+HNDL.US,D,20250819,000000,21.72,21.81,21.67,21.71,78869,0
+HNDL.US,D,20250820,000000,21.71,21.7859,21.65,21.72,65187,0
+HNDL.US,D,20250821,000000,21.72,21.72,21.64,21.65,53702,0
+HNDL.US,D,20250822,000000,21.69,21.95,21.69,21.91,87664,0
+HNDL.US,D,20250825,000000,21.77,21.9,21.77,21.78,50429,0
+HNDL.US,D,20250826,000000,21.76,21.84,21.76,21.8394,51078,0
+HNDL.US,D,20250827,000000,21.8,21.9273,21.8,21.87,56066,0
+HNDL.US,D,20250828,000000,21.89,21.94,21.87,21.9354,72120,0
+HNDL.US,D,20250829,000000,21.88,21.9245,21.85,21.85,39391,0
+HNDL.US,D,20250902,000000,21.67,21.76,21.5,21.72,119253,0
+HNDL.US,D,20250903,000000,21.93,21.93,21.75,21.81,77655,0
+HNDL.US,D,20250904,000000,21.82,21.94,21.82,21.94,50408,0
+HNDL.US,D,20250905,000000,22,22.12,21.9561,22,157475,0
+HNDL.US,D,20250908,000000,22.02,22.0599,21.99,22.04,53206,0
+HNDL.US,D,20250909,000000,22.1,22.1199,21.9801,22.09,65661,0
+HNDL.US,D,20250910,000000,22.08,22.19,22.08,22.1655,106834,0
+HNDL.US,D,20250911,000000,22.16,22.32,22.16,22.27,82032,0
+HNDL.US,D,20250912,000000,22.14,22.1999,22.115,22.13,90477,0
+HNDL.US,D,20250915,000000,22.17,22.25,22.17,22.195,140058,0
+HNDL.US,D,20250916,000000,22.15,22.25,22.14,22.16,58804,0
+HNDL.US,D,20250917,000000,22.24,22.25,22.0901,22.12,53324,0
+HNDL.US,D,20250918,000000,22.13,22.21,22.09,22.2,105884,0
+HNDL.US,D,20250919,000000,22.18,22.2,22.11,22.18,69771,0
+HNDL.US,D,20250922,000000,22.15,22.2386,22.12,22.2,71161,0
+HNDL.US,D,20250923,000000,22.15,22.26,22.15,22.2346,75225,0
+HNDL.US,D,20250924,000000,22.23,22.26,22.19,22.2141,69053,0
+HNDL.US,D,20250925,000000,22.19,22.19,22.0701,22.1,60235,0
+HNDL.US,D,20250926,000000,22.11,22.26,22.11,22.21,88904,0
+HNDL.US,D,20250929,000000,22.22,22.28,22.22,22.24,56309,0
+HNDL.US,D,20250930,000000,22.21,22.29,22.21,22.28,60556,0
+HNDL.US,D,20251001,000000,22.3,22.43,22.28,22.38,202486,0
+HNDL.US,D,20251002,000000,22.43,22.47,22.3602,22.38,65589,0
+HNDL.US,D,20251003,000000,22.36,22.5,22.36,22.44,139670,0
+HNDL.US,D,20251006,000000,22.49,22.49,22.41,22.42,111623,0
+HNDL.US,D,20251007,000000,22.43,22.45,22.37,22.39,123094,0
+HNDL.US,D,20251008,000000,22.4,22.5,22.4,22.47,68030,0
+HNDL.US,D,20251009,000000,22.41,22.49,22.33,22.34,137948,0
+HNDL.US,D,20251010,000000,22.31,22.4395,22.08,22.0821,106569,0
+HNDL.US,D,20251013,000000,22.16,22.3,22.11,22.26,83321,0
+HNDL.US,D,20251014,000000,22.24,22.25,22.0164,22.19,43033,0
+HNDL.US,D,20251015,000000,22.29,22.45,22.1936,22.3,159947,0
+HNDL.US,D,20251016,000000,22.29,22.3648,22.1745,22.21,64748,0
+HNDL.US,D,20251017,000000,22.14,22.28,22.14,22.24,50598,0
+HNDL.US,D,20251020,000000,22.24,22.4197,22.24,22.39,89832,0
+HNDL.US,D,20251021,000000,22.36,22.45,22.36,22.39,26065,0
+HNDL.US,D,20251022,000000,22.36,22.3936,22.2649,22.33,48481,0
+HNDL.US,D,20251023,000000,22.26,22.3899,22.26,22.33,42651,0
+HNDL.US,D,20251024,000000,22.41,22.46,22.41,22.42,45754,0
+HNDL.US,D,20251027,000000,22.45,22.5565,22.45,22.55,110724,0
+HNDL.US,D,20251028,000000,22.47,22.57,22.47,22.515,79664,0
+HNDL.US,D,20251029,000000,22.53,22.535,22.31,22.37,67056,0
+HNDL.US,D,20251030,000000,22.31,22.4096,22.28,22.32,38099,0
+HNDL.US,D,20251031,000000,22.31,22.3595,22.21,22.25,115667,0
+HNDL.US,D,20251103,000000,22.26,22.31,22.14,22.23,130739,0
+HNDL.US,D,20251104,000000,22.09,22.21,22.09,22.104,113875,0
+HNDL.US,D,20251105,000000,22.09,22.24,22.09,22.155,36694,0
+HNDL.US,D,20251106,000000,22.1,22.2495,22.09,22.1,52223,0
+HNDL.US,D,20251107,000000,22.02,22.18,22,22.17,113574,0
+HNDL.US,D,20251110,000000,22.49,22.49,22.2135,22.31,67160,0
+HNDL.US,D,20251111,000000,22.33,22.422,22.33,22.4019,44675,0
+HNDL.US,D,20251112,000000,22.39,22.455,22.39,22.4,76945,0
+HNDL.US,D,20251113,000000,22.21,22.2202,22.03,22.0348,70372,0
+HNDL.US,D,20251114,000000,22.1,22.1433,21.96,22.09,132068,0
+HNDL.US,D,20251117,000000,21.97,22.1231,21.9202,21.93,62508,0
+HNDL.US,D,20251118,000000,21.94,21.99,21.85,21.94,86965,0
+HNDL.US,D,20251119,000000,21.89,21.963,21.85,21.87,52817,0
+HNDL.US,D,20251120,000000,22.11,22.1399,21.72,21.8,69305,0
+HNDL.US,D,20251121,000000,21.83,21.97,21.7616,21.93,47808,0
+HNDL.US,D,20251124,000000,21.95,22.08,21.91,22.02,54416,0
+HNDL.US,D,20251125,000000,22.02,22.1958,22.02,22.1803,22579,0
+HNDL.US,D,20251126,000000,22.16,22.34,22.16,22.3232,105794,0
+HNDL.US,D,20251128,000000,22.29,22.41,22.29,22.38,72873,0
+HNDL.US,D,20251201,000000,22.2,22.31,22.2,22.22,57529,0
+HNDL.US,D,20251202,000000,22.23,22.28,22.19,22.221,32659,0
+HNDL.US,D,20251203,000000,22.01,22.32,22.01,22.28,52142,0
+HNDL.US,D,20251204,000000,22.23,22.3233,22.23,22.27,64921,0
+HNDL.US,D,20251205,000000,22.31,22.3455,22.25,22.25,86708,0
+HNDL.US,D,20251208,000000,22.26,22.29,21.79,22.1361,102315,0
+HNDL.US,D,20251209,000000,22.1,22.25,22.1,22.1363,64570,0
+HNDL.US,D,20251210,000000,22.07,22.25,22.07,22.25,64825,0
+HNDL.US,D,20251211,000000,22.14,22.15,22.08,22.12,49102,0
+HNDL.US,D,20251212,000000,22.14,22.14,21.9694,21.98,99307,0
+HNDL.US,D,20251215,000000,22.06,22.06,21.94,22.04,60747,0
+HNDL.US,D,20251216,000000,22.02,22.02,21.87,21.9387,61313,0
+HNDL.US,D,20251217,000000,21.92,21.97,21.8087,21.845,65339,0
+HNDL.US,D,20251218,000000,21.89,22.05,21.89,21.936,73350,0
+HNDL.US,D,20251219,000000,21.9,22.0299,21.9,21.94,57814,0
+HNDL.US,D,20251222,000000,21.95,22.0575,21.95,22.01,87492,0
+HNDL.US,D,20251223,000000,21.9,22.08,21.9,22.06,85630,0
+HNDL.US,D,20251224,000000,22.11,22.165,22.0951,22.15,25529,0
+HNDL.US,D,20251226,000000,22.08,22.19,22.08,22.14,45339,0
+HNDL.US,D,20251229,000000,22.03,22.18,22.03,22.14,104165,0
+HNDL.US,D,20251230,000000,22.16,22.172,22.12,22.14,87589,0
+HNDL.US,D,20251231,000000,22.18,22.18,22.02,22.02,84786,0
+HNDL.US,D,20260102,000000,21.96,22.1199,21.96,22.0711,127467,0
+HNDL.US,D,20260105,000000,22.09,22.15,22.0401,22.11,96233,0
+HNDL.US,D,20260106,000000,22.14,22.1899,22.095,22.1588,68563,0
+HNDL.US,D,20260107,000000,22.12,22.2,22.08,22.0899,51393,0
+HNDL.US,D,20260108,000000,22.05,22.13,22.05,22.11,64887,0
+HNDL.US,D,20260109,000000,22.1,22.26,22.1,22.23,58492,0
+HNDL.US,D,20260112,000000,22.19,22.2653,22.18,22.24,84891,0
+HNDL.US,D,20260113,000000,22.21,22.3,22.21,22.27,65128,0
+HNDL.US,D,20260114,000000,22.15,22.1899,22.12,22.17,67911,0
+HNDL.US,D,20260115,000000,22.11,22.3,22.11,22.19,154068,0
+HNDL.US,D,20260116,000000,22.22,22.26,22.185,22.21,119317,0
+HNDL.US,D,20260120,000000,21.9,22.08,21.9,21.92,103017,0
+HNDL.US,D,20260121,000000,22.07,22.17,21.973,22.09,76405,0
+HNDL.US,D,20260122,000000,22.07,22.2199,22.07,22.13,48899,0
+HNDL.US,D,20260123,000000,22.19,22.19,22.11,22.14,64096,0
+HNDL.US,D,20260126,000000,22.16,22.27,22.16,22.27,95850,0
+HNDL.US,D,20260127,000000,22.27,22.3293,22.2201,22.29,77251,0
+HNDL.US,D,20260128,000000,22.3,22.344,22.25,22.28,61858,0
+HNDL.US,D,20260129,000000,22.36,22.36,22.22,22.22,75745,0
+HNDL.US,D,20260130,000000,22.25,22.29,22.17,22.25,37489,0
+HNDL.US,D,20260202,000000,22.27,22.3143,22.21,22.21,72932,0
+HNDL.US,D,20260203,000000,22.32,22.32,22.14,22.24,74177,0
+HNDL.US,D,20260204,000000,22.26,22.28,22.16,22.23,40044,0
+HNDL.US,D,20260205,000000,22.17,22.2262,22.12,22.1892,69640,0
+HNDL.US,D,20260206,000000,22.16,22.415944,22.16,22.4123,63122,0
+HNDL.US,D,20260209,000000,22.38,22.495,22.25,22.45,77766,0
+HNDL.US,D,20260210,000000,22.49,22.61,22.49,22.54,113576,0
+HNDL.US,D,20260211,000000,22.58,22.629,22.51,22.6,81252,0
+HNDL.US,D,20260212,000000,22.6,22.6,22.42,22.42,52941,0
+HNDL.US,D,20260213,000000,22.5,22.695,22.4401,22.6049,144115,0
+HNDL.US,D,20260217,000000,22.57,22.6184,22.4501,22.57,160937,0
+HNDL.US,D,20260218,000000,22.5934,22.67,22.52,22.55,67962,0
diff --git a/daily/us/nasdaq etfs/hwsm.us.txt b/daily/us/nasdaq etfs/hwsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..561fecc18542be5050724345099ed4cc0f77d91e
--- /dev/null
+++ b/daily/us/nasdaq etfs/hwsm.us.txt	
@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWSM.US,D,20250331,000000,24.37,24.705,24.37,24.6727,6323,0
+HWSM.US,D,20250401,000000,24.75,24.8,24.56,24.664,44800,0
+HWSM.US,D,20250403,000000,23.88,23.88,23.2074,23.2074,7705,0
+HWSM.US,D,20250407,000000,21.44,21.74,21.28,21.5861,6809,0
+HWSM.US,D,20250408,000000,21.37,21.39,20.86,21.0563,450,0
+HWSM.US,D,20250409,000000,20.99,22.9044,20.83,22.9044,400,0
+HWSM.US,D,20250410,000000,22.09,22.09,21.4,21.8984,7123,0
+HWSM.US,D,20250425,000000,22.95,23.017,22.95,23.017,100,0
+HWSM.US,D,20250430,000000,22.8,23.0513,22.8,23.0513,4386,0
+HWSM.US,D,20250507,000000,23.35,23.38,23.2952,23.2952,201,0
+HWSM.US,D,20250514,000000,24.6099,24.615,24.59,24.615,4230,0
+HWSM.US,D,20250515,000000,24.53,24.6094,24.53,24.6094,400,0
+HWSM.US,D,20250516,000000,24.7684,24.85,24.7684,24.845,300,0
+HWSM.US,D,20250519,000000,24.72,24.72,24.7101,24.7101,100,0
+HWSM.US,D,20250520,000000,24.73,24.73,24.6395,24.6395,110,0
+HWSM.US,D,20250522,000000,23.91,23.91,23.9025,23.9025,8400,0
+HWSM.US,D,20250624,000000,24.89,24.89,24.855,24.855,100,0
+HWSM.US,D,20250811,000000,25.33,25.33,25.2891,25.2891,600,0
+HWSM.US,D,20250909,000000,27,27,26.9246,26.9246,100,0
+HWSM.US,D,20251112,000000,26.83,26.83,26.6268,26.6268,384,0
+HWSM.US,D,20251114,000000,26.0997,26.2139,26.0997,26.2139,406,0
+HWSM.US,D,20251118,000000,25.6799,25.85,25.6799,25.8024,2289,0
+HWSM.US,D,20251119,000000,25.83,25.83,25.7362,25.7362,802,0
+HWSM.US,D,20251120,000000,26.09,26.09,25.4911,25.4911,300,0
+HWSM.US,D,20251121,000000,25.85,26.4,25.85,26.2604,1441,0
+HWSM.US,D,20251124,000000,26.51,26.51,26.4477,26.4477,201,0
+HWSM.US,D,20251125,000000,27.04,27.04,26.9818,26.9818,100,0
+HWSM.US,D,20251203,000000,26.82,26.8601,26.82,26.8601,656,0
+HWSM.US,D,20251204,000000,26.82,26.8458,26.82,26.8458,322,0
+HWSM.US,D,20251209,000000,26.81,26.81,26.8044,26.8044,1865,0
+HWSM.US,D,20251212,000000,27.58,27.58,27.5642,27.5642,999,0
+HWSM.US,D,20260121,000000,28.3,28.5162,28.3,28.5162,201,0
+HWSM.US,D,20260122,000000,28.72,28.72,28.6079,28.6079,100,0
+HWSM.US,D,20260127,000000,28.18,28.18,28.175,28.175,110,0
+HWSM.US,D,20260217,000000,29.155,29.209,29.155,29.185,938,0
+HWSM.US,D,20260218,000000,29.45,29.45,29.45,29.45,100,0
diff --git a/daily/us/nasdaq etfs/hyls.us.txt b/daily/us/nasdaq etfs/hyls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4fde23cfac260adf1753872ae799187574438f2
--- /dev/null
+++ b/daily/us/nasdaq etfs/hyls.us.txt	
@@ -0,0 +1,3263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYLS.US,D,20130301,000000,32.2181,32.2338,32.0718,32.1111,19273.752823883,0
+HYLS.US,D,20130304,000000,32.3617,32.3617,32.1111,32.1435,26496.323099259,0
+HYLS.US,D,20130305,000000,32.1395,32.1395,32.1395,32.1395,3894.6329080354,0
+HYLS.US,D,20130306,000000,32.172,32.172,32.0855,32.1111,25703.763267662,0
+HYLS.US,D,20130307,000000,32.1572,32.2987,32.1562,32.1661,26739.483304333,0
+HYLS.US,D,20130308,000000,32.4707,32.4707,32.2084,32.2732,9270.6099942579,0
+HYLS.US,D,20130311,000000,32.5013,32.5013,32.283,32.283,3271.9799979734,0
+HYLS.US,D,20130312,000000,32.4433,32.4433,32.283,32.3027,6494.1070668731,0
+HYLS.US,D,20130313,000000,32.4089,32.459,32.3351,32.3351,7175.7695664509,0
+HYLS.US,D,20130314,000000,32.3941,32.4276,32.3941,32.4276,5924.3593060319,0
+HYLS.US,D,20130315,000000,32.3617,32.3676,32.2506,32.3214,15277.379244268,0
+HYLS.US,D,20130318,000000,32.518,32.5307,32.3941,32.4001,12192.602082001,0
+HYLS.US,D,20130319,000000,32.4001,32.4669,32.4001,32.4098,20430.544259733,0
+HYLS.US,D,20130320,000000,32.4098,32.9288,32.4098,32.4236,12805.080924904,0
+HYLS.US,D,20130321,000000,32.635,32.7961,32.5759,32.5829,6975.3404434407,0
+HYLS.US,D,20130322,000000,32.5396,32.5396,32.4875,32.5032,22075.690919162,0
+HYLS.US,D,20130325,000000,32.574,32.688,32.5662,32.5829,5517.3966197168,0
+HYLS.US,D,20130326,000000,32.5829,32.5829,32.5573,32.5829,7360.9375887242,0
+HYLS.US,D,20130327,000000,33.1244,33.1568,32.6507,32.6507,3808.1533371935,0
+HYLS.US,D,20130328,000000,32.7617,33.1441,32.3991,32.5681,19044.836312831,0
+HYLS.US,D,20130401,000000,32.4413,32.6143,32.4413,32.5435,6931.5919546618,0
+HYLS.US,D,20130402,000000,32.5474,32.918,32.5474,32.6683,4692.2797732131,0
+HYLS.US,D,20130403,000000,32.627,33.21,32.5759,32.7008,18068.125865674,0
+HYLS.US,D,20130404,000000,32.7008,32.7008,32.6026,32.6565,7605.1152005133,0
+HYLS.US,D,20130405,000000,32.6438,32.7676,32.635,32.7607,63858.549923132,0
+HYLS.US,D,20130408,000000,32.5829,32.6802,32.5829,32.6792,13252.73987985,0
+HYLS.US,D,20130409,000000,32.7676,32.7676,32.6546,32.6585,1419.2823685238,0
+HYLS.US,D,20130410,000000,32.6507,32.6507,32.5966,32.5966,15233.630755489,0
+HYLS.US,D,20130411,000000,32.9308,32.9613,32.8394,32.9062,13727.868816124,0
+HYLS.US,D,20130412,000000,33.0192,33.0242,32.9062,32.9367,6019.995537316,0
+HYLS.US,D,20130415,000000,32.9062,32.9062,32.9003,32.9003,4723.8193814025,0
+HYLS.US,D,20130416,000000,32.8758,32.9367,32.8375,32.8375,48353.271574528,0
+HYLS.US,D,20130417,000000,32.9151,32.9691,32.8679,32.9062,20536.354558176,0
+HYLS.US,D,20130418,000000,32.9279,32.9691,32.9102,32.9102,3528.3664903518,0
+HYLS.US,D,20130419,000000,33.0694,33.0694,32.8826,32.918,39481.485012859,0
+HYLS.US,D,20130422,000000,33.0035,33.094,32.9308,33.0035,1158.8262492822,0
+HYLS.US,D,20130423,000000,33.1568,33.1903,33.0202,33.1568,2562.8475170693,0
+HYLS.US,D,20130424,000000,33.1971,33.2129,33.1568,33.1568,2082.6315472175,0
+HYLS.US,D,20130425,000000,33.2807,33.2964,33.0821,33.1903,16053.660568415,0
+HYLS.US,D,20130426,000000,33.2964,33.2964,33.2797,33.2807,4321.9437286663,0
+HYLS.US,D,20130429,000000,33.2807,33.4714,33.1903,33.4507,110161.74696535,0
+HYLS.US,D,20130430,000000,33.4929,33.5274,33.2964,33.5274,4725.854194834,0
+HYLS.US,D,20130501,000000,33.5825,33.8527,33.5628,33.6011,5250.8360601805,0
+HYLS.US,D,20130502,000000,33.7545,33.7545,33.7505,33.7545,2508.9249611325,0
+HYLS.US,D,20130503,000000,33.7427,34.1053,33.7427,33.8901,9459.8476433944,0
+HYLS.US,D,20130506,000000,33.9018,33.9018,33.8901,33.9018,3262.8233375313,0
+HYLS.US,D,20130507,000000,33.9451,33.956,33.9127,33.9156,8192.1588755228,0
+HYLS.US,D,20130508,000000,34.016,34.016,33.9943,33.9943,6134.9624962001,0
+HYLS.US,D,20130509,000000,34.0021,34.0021,33.9884,33.9884,2879.2610056793,0
+HYLS.US,D,20130510,000000,34.5958,34.5958,33.8704,33.8704,22397.191441351,0
+HYLS.US,D,20130513,000000,33.9255,33.9324,33.8871,33.9324,4662.7749784552,0
+HYLS.US,D,20130514,000000,36.9842,36.9842,33.7427,33.9393,9551.4142478153,0
+HYLS.US,D,20130515,000000,33.9018,33.9667,33.7977,33.9393,11529.252903307,0
+HYLS.US,D,20130516,000000,33.8626,33.8704,33.8626,33.8704,9860.7058894147,0
+HYLS.US,D,20130517,000000,33.9156,33.9245,33.9117,33.9156,4702.453840371,0
+HYLS.US,D,20130520,000000,33.9815,33.9815,33.9018,33.951,130360.32249388,0
+HYLS.US,D,20130521,000000,33.956,33.9854,33.8095,33.9854,13305.645029072,0
+HYLS.US,D,20130522,000000,34.0778,34.0778,33.9854,34.0355,18870.859764431,0
+HYLS.US,D,20130523,000000,33.9314,33.9383,33.8901,33.9314,7199.169920914,0
+HYLS.US,D,20130524,000000,33.896,33.896,33.6355,33.8025,29273.84343336,0
+HYLS.US,D,20130528,000000,33.9147,33.9314,33.7682,33.8694,14939.600214628,0
+HYLS.US,D,20130529,000000,33.6405,33.6405,33.3623,33.3957,19081.462954599,0
+HYLS.US,D,20130530,000000,33.4429,33.6041,33.4429,33.6041,26316.242110565,0
+HYLS.US,D,20130531,000000,33.7682,33.7682,33.376,33.381,21011.483494449,0
+HYLS.US,D,20130603,000000,33.0114,33.3043,32.9062,33.3043,5472.6307242223,0
+HYLS.US,D,20130604,000000,33.2316,33.2767,32.9751,33.1578,9313.3410763209,0
+HYLS.US,D,20130605,000000,37.1897,37.1897,30.9414,33.0192,9568.7101619836,0
+HYLS.US,D,20130606,000000,32.8738,32.9062,32.8532,32.8797,76870.164411342,0
+HYLS.US,D,20130607,000000,32.9062,33.0635,32.9062,32.9691,33184.754848848,0
+HYLS.US,D,20130610,000000,33.1244,33.2001,33.0821,33.1785,12254.663891663,0
+HYLS.US,D,20130611,000000,33.5077,33.5077,32.9554,33.0998,9658.241952973,0
+HYLS.US,D,20130612,000000,33.0035,36.771,32.9681,33.089,73754.865047599,0
+HYLS.US,D,20130613,000000,32.9416,33.3386,32.9416,32.9474,14254.885494902,0
+HYLS.US,D,20130614,000000,33.1244,33.1578,33.1077,33.1578,11624.88913459,0
+HYLS.US,D,20130617,000000,33.0114,33.5992,32.9751,33.2227,27029.444218333,0
+HYLS.US,D,20130618,000000,33.2473,33.4782,33.0595,33.2227,36112.851376885,0
+HYLS.US,D,20130619,000000,33.0566,33.2473,33.0192,33.206,21533.413139647,0
+HYLS.US,D,20130620,000000,33.0192,33.1509,32.5701,33.0497,34106.525333352,0
+HYLS.US,D,20130621,000000,32.6595,32.9868,32.4226,32.9052,79966.133047484,0
+HYLS.US,D,20130624,000000,31.8319,32.4118,31.7631,32.1534,12944.465644968,0
+HYLS.US,D,20130625,000000,32.2005,33.0635,32.2005,32.5042,31496.877107356,0
+HYLS.US,D,20130626,000000,32.3617,32.7706,32.0865,32.6026,18115.943981316,0
+HYLS.US,D,20130627,000000,32.5887,32.6762,32.5809,32.6595,28391.751810772,0
+HYLS.US,D,20130628,000000,32.4787,32.7706,32.4787,32.7253,62343.631323325,0
+HYLS.US,D,20130701,000000,32.806,32.8875,32.574,32.8659,17696.772414412,0
+HYLS.US,D,20130702,000000,32.7617,32.9798,32.7293,32.8138,50821.500267029,0
+HYLS.US,D,20130703,000000,32.7617,33.0635,32.6438,33.0635,21075.580117542,0
+HYLS.US,D,20130705,000000,32.4687,32.574,32.1798,32.4904,19489.44304763,0
+HYLS.US,D,20130708,000000,32.8138,33.089,32.5101,32.7823,2457.0372186274,0
+HYLS.US,D,20130709,000000,32.7459,32.7588,32.4787,32.7253,15008.783871301,0
+HYLS.US,D,20130710,000000,32.5573,33.2217,32.4098,32.7774,37397.836058925,0
+HYLS.US,D,20130711,000000,33.0821,33.1194,32.9868,32.9868,19322.58834624,0
+HYLS.US,D,20130712,000000,32.9298,33.1324,32.8649,33.1077,8106.6967113966,0
+HYLS.US,D,20130715,000000,33.5825,33.5825,33.1324,33.211,8510.6071775644,0
+HYLS.US,D,20130716,000000,33.3102,33.3623,33.208,33.3052,58688.0889935,0
+HYLS.US,D,20130717,000000,33.3692,33.4615,33.2551,33.3496,30701.26505561,0
+HYLS.US,D,20130718,000000,33.382,33.7859,33.3328,33.4173,19956.432730177,0
+HYLS.US,D,20130719,000000,33.4762,33.4762,33.438,33.4704,38874.093203533,0
+HYLS.US,D,20130722,000000,33.5942,33.6021,33.5618,33.6021,23366.780041497,0
+HYLS.US,D,20130723,000000,33.7652,33.7652,33.664,33.6896,25593.883342356,0
+HYLS.US,D,20130724,000000,33.5461,33.5461,33.5009,33.5106,6650.7877011044,0
+HYLS.US,D,20130725,000000,33.4605,33.4929,33.436,33.4527,7977.4860584916,0
+HYLS.US,D,20130726,000000,33.4488,33.4812,33.4222,33.4282,83765.129724236,0
+HYLS.US,D,20130729,000000,33.3396,33.3396,33.3092,33.3396,12732.845048084,0
+HYLS.US,D,20130730,000000,33.3603,34.9644,33.3092,33.6453,29709.293507717,0
+HYLS.US,D,20130731,000000,33.4812,33.4812,33.3416,33.3416,30862.015316705,0
+HYLS.US,D,20130801,000000,33.4153,33.4488,33.3043,33.4478,41944.626671781,0
+HYLS.US,D,20130802,000000,33.4282,33.4694,33.4026,33.4026,30020.619962749,0
+HYLS.US,D,20130805,000000,33.4989,33.5765,33.4989,33.5461,29978.906287401,0
+HYLS.US,D,20130806,000000,33.4429,33.4605,33.3259,33.3259,21010.466087732,0
+HYLS.US,D,20130807,000000,33.2531,33.3121,33.2531,33.2895,21438.794315079,0
+HYLS.US,D,20130808,000000,33.3219,33.3603,33.3219,33.3318,18813.884988346,0
+HYLS.US,D,20130809,000000,33.3181,33.3328,33.3024,33.3259,13875.392789913,0
+HYLS.US,D,20130812,000000,33.2296,33.2837,33.2296,33.2837,7599.0107602186,0
+HYLS.US,D,20130813,000000,33.3043,33.3121,33.2404,33.3121,10036.717251246,0
+HYLS.US,D,20130814,000000,33.2895,33.3259,33.2895,33.3259,105200.87181916,0
+HYLS.US,D,20130815,000000,33.3436,33.3476,33.2177,33.26,5559.1102950642,0
+HYLS.US,D,20130816,000000,33.3043,33.3259,33.21,33.3121,7394.5120103453,0
+HYLS.US,D,20130819,000000,33.4929,33.6208,33.1981,33.5069,5780.9049591059,0
+HYLS.US,D,20130820,000000,33.2994,33.3328,33.2994,33.3309,15088.141595132,0
+HYLS.US,D,20130821,000000,33.3043,33.7417,33.2513,33.3289,12628.052156357,0
+HYLS.US,D,20130822,000000,33.4439,33.5402,33.2453,33.5186,61207.18802179,0
+HYLS.US,D,20130823,000000,33.3043,33.3476,33.1903,33.1903,5559.1102950642,0
+HYLS.US,D,20130826,000000,33.382,33.382,33.3043,33.3043,6877.6693987251,0
+HYLS.US,D,20130827,000000,33.3043,33.3043,33.1903,33.2817,5185.72203037,0
+HYLS.US,D,20130828,000000,33.1903,33.1971,33.1421,33.1775,5319.0023101382,0
+HYLS.US,D,20130829,000000,33.2207,33.2286,33.1234,33.1903,6282.4864699892,0
+HYLS.US,D,20130830,000000,33.2267,33.2699,33.1598,33.2699,6314.0260781787,0
+HYLS.US,D,20130903,000000,33.1676,33.2757,33.1676,33.2699,6628.404753357,0
+HYLS.US,D,20130904,000000,33.201,33.3534,33.201,33.3534,11227.083108717,0
+HYLS.US,D,20130905,000000,33.4989,33.6286,33.4989,33.5176,3325.9025539101,0
+HYLS.US,D,20130906,000000,33.2699,33.3563,33.26,33.3563,37613.526282673,0
+HYLS.US,D,20130909,000000,33.3219,33.4163,33.2757,33.2827,16697.679019509,0
+HYLS.US,D,20130910,000000,33.3121,33.3692,33.2856,33.3486,12688.079152588,0
+HYLS.US,D,20130911,000000,33.4026,33.4163,33.3603,33.4085,11341.032660886,0
+HYLS.US,D,20130912,000000,33.382,33.3907,33.3043,33.376,16046.538721404,0
+HYLS.US,D,20130913,000000,33.4222,33.4291,33.3506,33.3967,35298.926004255,0
+HYLS.US,D,20130916,000000,33.5116,33.8459,33.376,33.7692,24730.105040653,0
+HYLS.US,D,20130917,000000,33.7761,33.7761,33.4527,33.4615,16997.814000666,0
+HYLS.US,D,20130918,000000,33.5962,33.7475,33.4762,33.7475,1906.6201853862,0
+HYLS.US,D,20130919,000000,33.7535,33.7614,33.5225,33.7417,12950.570085263,0
+HYLS.US,D,20130920,000000,34.1289,34.1289,33.7888,33.9274,5212.1746049806,0
+HYLS.US,D,20130923,000000,33.8607,33.8931,33.839,33.8636,15212.265214459,0
+HYLS.US,D,20130924,000000,33.8065,33.8607,33.7958,33.8065,23855.135265075,0
+HYLS.US,D,20130925,000000,33.7328,33.7958,33.6562,33.6926,5245.7490266015,0
+HYLS.US,D,20130926,000000,33.6719,33.782,33.6502,33.6562,8103.6444912493,0
+HYLS.US,D,20130927,000000,33.782,33.782,33.6562,33.7761,6002.6996231477,0
+HYLS.US,D,20130930,000000,33.6502,33.6719,33.4862,33.4862,11908.745608296,0
+HYLS.US,D,20131001,000000,33.5696,33.5696,33.3878,33.5539,20577.050826807,0
+HYLS.US,D,20131002,000000,33.5775,33.5835,33.5471,33.5677,3157.0130390893,0
+HYLS.US,D,20131003,000000,33.6463,33.6463,33.5539,33.5736,8793.4462445534,0
+HYLS.US,D,20131004,000000,33.6502,33.6846,33.5323,33.6335,3452.0609866678,0
+HYLS.US,D,20131007,000000,33.7249,33.7692,33.7004,33.7692,19886.231666786,0
+HYLS.US,D,20131008,000000,33.6335,33.7475,33.5775,33.7475,3152.9434122262,0
+HYLS.US,D,20131009,000000,33.7692,33.8035,33.6218,33.6218,2998.2975914264,0
+HYLS.US,D,20131010,000000,33.8065,34.0729,33.6463,33.839,16206.271575783,0
+HYLS.US,D,20131011,000000,34.3166,34.3166,33.8861,34.008,12153.9406268,0
+HYLS.US,D,20131014,000000,33.9038,33.9038,33.7535,33.8989,6605.004398894,0
+HYLS.US,D,20131015,000000,33.9205,33.9441,33.8931,33.9441,21762.3296507,0
+HYLS.US,D,20131016,000000,33.9697,34.008,33.8931,33.8931,30031.811436622,0
+HYLS.US,D,20131017,000000,34.0297,34.0729,34.0011,34.0729,8850.4210206375,0
+HYLS.US,D,20131018,000000,34.1526,34.2656,33.9923,34.2576,24541.884798232,0
+HYLS.US,D,20131021,000000,34.6381,34.6381,34.187,34.3747,27913.570654352,0
+HYLS.US,D,20131022,000000,34.294,34.3323,34.2499,34.3118,55285.880935906,0
+HYLS.US,D,20131023,000000,34.2499,34.2656,34.1526,34.2566,19813.995789966,0
+HYLS.US,D,20131024,000000,34.2892,34.2999,34.2576,34.294,16886.916668645,0
+HYLS.US,D,20131025,000000,34.3403,34.352,34.294,34.2999,203328.73215018,0
+HYLS.US,D,20131028,000000,34.3678,34.3747,34.2576,34.2576,7352.7983349979,0
+HYLS.US,D,20131029,000000,34.4082,34.4189,34.2656,34.3845,7352.7983349979,0
+HYLS.US,D,20131030,000000,34.3805,34.8504,34.2999,34.5064,9750.8259641096,0
+HYLS.US,D,20131031,000000,34.4592,34.4729,34.356,34.4592,17335.593030308,0
+HYLS.US,D,20131101,000000,34.6125,34.643,34.3166,34.4995,29113.093172266,0
+HYLS.US,D,20131104,000000,34.6381,34.643,34.3166,34.5467,14703.561856565,0
+HYLS.US,D,20131105,000000,34.4867,34.4867,34.4139,34.4464,21732.824855942,0
+HYLS.US,D,20131106,000000,34.643,34.643,34.4002,34.4955,31855.004271314,0
+HYLS.US,D,20131107,000000,34.4867,34.4867,34.352,34.352,14277.268442649,0
+HYLS.US,D,20131108,000000,37.3184,37.3184,34.2813,34.2892,12000.312212716,0
+HYLS.US,D,20131111,000000,34.2499,34.3678,34.2499,34.3403,12000.312212716,0
+HYLS.US,D,20131112,000000,34.3403,34.3442,34.2499,34.2509,11800.900496422,0
+HYLS.US,D,20131113,000000,34.187,34.3747,34.187,34.294,15725.038199215,0
+HYLS.US,D,20131114,000000,34.294,34.3403,34.2144,34.3049,39927.109154374,0
+HYLS.US,D,20131115,000000,34.2813,34.3403,34.2656,34.294,15153.255624943,0
+HYLS.US,D,20131118,000000,34.4405,34.4405,34.2813,34.352,50873.388009534,0
+HYLS.US,D,20131119,000000,34.4405,34.4405,34.3442,34.3442,13807.226539955,0
+HYLS.US,D,20131120,000000,34.4729,34.4858,34.3972,34.4189,47995.144410571,0
+HYLS.US,D,20131121,000000,34.5122,34.5122,34.3668,34.4464,27928.831755089,0
+HYLS.US,D,20131122,000000,34.4533,34.4808,34.4189,34.4592,47345.021519182,0
+HYLS.US,D,20131125,000000,34.5191,34.5191,34.3668,34.4955,16583.72946734,0
+HYLS.US,D,20131126,000000,34.4808,34.5653,34.4464,34.5535,19564.731144598,0
+HYLS.US,D,20131127,000000,34.3668,34.5899,34.3668,34.5742,10457.923631583,0
+HYLS.US,D,20131129,000000,34.6234,34.6234,34.5624,34.5899,9349.9677180892,0
+HYLS.US,D,20131202,000000,34.5987,34.6814,34.5535,34.5535,17773.077918096,0
+HYLS.US,D,20131203,000000,34.644,34.644,34.5122,34.5261,14789.02402069,0
+HYLS.US,D,20131204,000000,34.6134,34.6391,34.5261,34.5261,13875.392789913,0
+HYLS.US,D,20131205,000000,34.6047,34.6272,34.4808,34.4955,21362.488811395,0
+HYLS.US,D,20131206,000000,34.644,34.644,34.5005,34.644,72291.834190297,0
+HYLS.US,D,20131209,000000,34.6665,34.6665,34.4336,34.6017,25244.912838841,0
+HYLS.US,D,20131210,000000,34.6734,34.6734,34.4189,34.644,18817.954615209,0
+HYLS.US,D,20131211,000000,34.6331,34.7206,34.5005,34.5653,6421.8711900522,0
+HYLS.US,D,20131212,000000,34.4955,34.7413,34.4139,34.6665,26139.213342018,0
+HYLS.US,D,20131213,000000,34.701,34.7285,34.4405,34.6734,14339.330252313,0
+HYLS.US,D,20131216,000000,34.7492,34.7492,34.6134,34.6134,22699.36123594,0
+HYLS.US,D,20131217,000000,34.6518,34.755,34.5122,34.701,14082.943759934,0
+HYLS.US,D,20131218,000000,34.6882,34.7639,34.4523,34.7639,13829.609487703,0
+HYLS.US,D,20131219,000000,34.926,34.926,34.4798,34.4798,34346.633318279,0
+HYLS.US,D,20131220,000000,34.4749,34.6125,34.4601,34.5624,24854.228659979,0
+HYLS.US,D,20131223,000000,34.8287,34.8287,34.5112,34.6272,13237.478779114,0
+HYLS.US,D,20131224,000000,34.5338,34.6331,34.5338,34.6272,5240.6619930226,0
+HYLS.US,D,20131226,000000,34.6518,34.701,34.5643,34.6577,22745.14453815,0
+HYLS.US,D,20131227,000000,34.7078,34.7078,34.5742,34.6665,21115.258979459,0
+HYLS.US,D,20131230,000000,35.0519,35.0519,34.6391,34.644,12394.048611727,0
+HYLS.US,D,20131231,000000,35.0773,35.0773,34.6637,34.6852,9023.3801623214,0
+HYLS.US,D,20140102,000000,35.0223,35.0223,34.6391,34.6391,25317.148715662,0
+HYLS.US,D,20140103,000000,34.7639,34.7844,34.6224,34.7807,29248.408265465,0
+HYLS.US,D,20140106,000000,34.6665,34.8219,34.6665,34.7078,147775.27324802,0
+HYLS.US,D,20140107,000000,35.2131,35.2131,34.7148,34.8406,35475.954772803,0
+HYLS.US,D,20140108,000000,34.8799,34.8867,34.8219,34.8533,24977.334872589,0
+HYLS.US,D,20140109,000000,34.9103,34.9477,34.8799,34.935,43706.775103525,0
+HYLS.US,D,20140110,000000,34.9536,34.9565,34.8219,34.9427,51595.746777743,0
+HYLS.US,D,20140113,000000,34.9536,34.9536,34.755,34.926,26314.207297134,0
+HYLS.US,D,20140114,000000,34.9536,35.045,34.8406,34.9477,104519.20931958,0
+HYLS.US,D,20140115,000000,34.9889,35.045,34.9732,35.0372,103141.64062641,0
+HYLS.US,D,20140116,000000,35.0646,35.0716,34.9565,35.0372,26314.207297134,0
+HYLS.US,D,20140117,000000,35.0912,35.106,34.9811,35.0912,21409.289520321,0
+HYLS.US,D,20140121,000000,35.1325,35.1452,35.0372,35.1285,10109.970534783,0
+HYLS.US,D,20140122,000000,35.1629,35.1699,34.9801,35.1452,28115.017184078,0
+HYLS.US,D,20140123,000000,35.2062,35.2062,35.0007,35.1325,28064.146848289,0
+HYLS.US,D,20140124,000000,35.1776,35.1993,34.8651,34.8651,14506.184953701,0
+HYLS.US,D,20140127,000000,34.985,35.0372,34.8592,34.986,20155.844446471,0
+HYLS.US,D,20140128,000000,34.9801,35.0283,34.8592,35.0283,24415.726365474,0
+HYLS.US,D,20140129,000000,34.9417,34.9624,34.8406,34.9565,24269.219798401,0
+HYLS.US,D,20140130,000000,34.9889,35.0106,34.8523,35.0106,28072.286102015,0
+HYLS.US,D,20140131,000000,34.9889,34.9949,34.8406,34.9801,8135.1840994387,0
+HYLS.US,D,20140203,000000,34.9624,34.9624,34.8464,34.9005,34662.029400173,0
+HYLS.US,D,20140204,000000,34.934,34.9467,34.8406,34.872,101238.07266118,0
+HYLS.US,D,20140205,000000,34.9417,34.9732,34.8406,34.9467,49531.42855141,0
+HYLS.US,D,20140206,000000,35.1384,35.1384,34.8976,34.9949,41010.647306688,0
+HYLS.US,D,20140207,000000,35.0223,35.0706,34.9683,34.9889,23228.412728149,0
+HYLS.US,D,20140210,000000,35.0106,35.0912,35.0106,35.0873,19377.528308892,0
+HYLS.US,D,20140211,000000,35.1128,35.3123,35.0283,35.0823,95109.214605269,0
+HYLS.US,D,20140212,000000,35.2553,35.2553,35.0853,35.2553,85765.351327474,0
+HYLS.US,D,20140213,000000,35.275,35.3359,35.1128,35.1629,59619.016138445,0
+HYLS.US,D,20140214,000000,35.1285,35.3123,35.0706,35.3123,26760.848845365,0
+HYLS.US,D,20140218,000000,35.2209,35.3438,35.1512,35.3359,38568.871188797,0
+HYLS.US,D,20140219,000000,35.2553,35.2808,35.1776,35.2622,24549.006645242,0
+HYLS.US,D,20140220,000000,35.2808,35.3065,35.2681,35.2681,21182.407822701,0
+HYLS.US,D,20140221,000000,35.3516,35.3516,35.2052,35.3271,45369.217677123,0
+HYLS.US,D,20140224,000000,35.503,35.503,35.3615,35.4165,45522.846091207,0
+HYLS.US,D,20140225,000000,35.3123,35.5797,35.3123,35.3438,126362.93150755,0
+HYLS.US,D,20140226,000000,35.448,35.4853,35.4224,35.4568,19551.504857293,0
+HYLS.US,D,20140227,000000,35.4853,35.5099,35.4666,35.5099,24241.749817075,0
+HYLS.US,D,20140228,000000,35.4568,35.5443,35.4568,35.5443,74709.192547009,0
+HYLS.US,D,20140303,000000,35.4351,35.5305,35.4351,35.503,39792.81146789,0
+HYLS.US,D,20140304,000000,35.4421,35.565,35.4421,35.5099,42854.188275695,0
+HYLS.US,D,20140305,000000,35.5501,35.5571,35.4805,35.5285,16969.326612624,0
+HYLS.US,D,20140306,000000,35.6004,35.6004,35.503,35.503,33822.668859647,0
+HYLS.US,D,20140307,000000,35.5511,35.5571,35.4695,35.503,30729.752443653,0
+HYLS.US,D,20140310,000000,35.4568,35.5501,35.4568,35.5443,29037.805075297,0
+HYLS.US,D,20140311,000000,35.5492,35.5501,35.4224,35.5501,79426.907488117,0
+HYLS.US,D,20140312,000000,35.5374,35.5501,35.4284,35.4284,36612.398074337,0
+HYLS.US,D,20140313,000000,35.5501,35.5501,35.3998,35.3998,28396.838844351,0
+HYLS.US,D,20140314,000000,35.4568,35.503,35.3851,35.4351,28450.761400289,0
+HYLS.US,D,20140317,000000,35.5099,35.5374,35.4106,35.5374,28883.159254498,0
+HYLS.US,D,20140318,000000,35.5374,35.5501,35.4451,35.4962,20816.141405017,0
+HYLS.US,D,20140319,000000,35.4568,35.5964,35.4548,35.5501,41383.018164666,0
+HYLS.US,D,20140320,000000,35.5305,35.6957,35.5305,35.565,18417.09636919,0
+HYLS.US,D,20140321,000000,35.4962,35.6239,35.4892,35.4892,7836.0665249971,0
+HYLS.US,D,20140324,000000,35.5167,35.6563,35.5167,35.5501,22191.675284762,0
+HYLS.US,D,20140325,000000,35.6475,35.6543,35.5443,35.5443,22666.804221035,0
+HYLS.US,D,20140326,000000,35.5797,35.6338,35.5099,35.6004,45934.895811101,0
+HYLS.US,D,20140327,000000,35.5305,35.6338,35.5305,35.6062,20544.493811902,0
+HYLS.US,D,20140328,000000,35.5227,35.6121,35.5227,35.6023,13627.145551261,0
+HYLS.US,D,20140331,000000,35.6543,35.7026,35.5934,35.6121,62508.451211283,0
+HYLS.US,D,20140401,000000,35.6613,35.67,35.5571,35.6033,46541.27021371,0
+HYLS.US,D,20140402,000000,35.6937,35.7074,35.6396,35.6887,63350.863971955,0
+HYLS.US,D,20140403,000000,35.681,35.7074,35.6396,35.7026,319915.40252573,0
+HYLS.US,D,20140404,000000,35.735,35.7429,35.618,35.6396,64546.316863006,0
+HYLS.US,D,20140407,000000,35.7134,35.7134,35.6062,35.676,23292.509351245,0
+HYLS.US,D,20140408,000000,35.7074,35.7281,35.6249,35.6396,55868.854984052,0
+HYLS.US,D,20140409,000000,35.6887,35.6967,35.6121,35.6543,26913.459852733,0
+HYLS.US,D,20140410,000000,35.676,35.681,35.5875,35.6475,80603.029651568,0
+HYLS.US,D,20140411,000000,35.67,35.681,35.565,35.6004,12474.423742273,0
+HYLS.US,D,20140414,000000,35.5767,35.676,35.565,35.6062,54400.73709317,0
+HYLS.US,D,20140415,000000,35.6249,35.6396,35.565,35.618,30773.500932432,0
+HYLS.US,D,20140416,000000,35.6249,35.6543,35.5964,35.6004,42983.3989286,0
+HYLS.US,D,20140417,000000,35.6475,35.67,35.5571,35.6062,48335.97566036,0
+HYLS.US,D,20140421,000000,35.6121,35.7134,35.6013,35.677,17093.45023195,0
+HYLS.US,D,20140422,000000,35.7026,35.7074,35.6121,35.674,50666.854446229,0
+HYLS.US,D,20140423,000000,35.6887,35.7074,35.6121,35.67,30254.62350738,0
+HYLS.US,D,20140424,000000,35.7026,35.7026,35.6229,35.681,16639.686836708,0
+HYLS.US,D,20140425,000000,35.676,35.6887,35.618,35.674,20306.420640408,0
+HYLS.US,D,20140428,000000,35.6338,35.6887,35.6004,35.618,19201.516947061,0
+HYLS.US,D,20140429,000000,35.681,35.6967,35.6219,35.6967,19246.282842557,0
+HYLS.US,D,20140430,000000,35.6967,35.7074,35.6288,35.7026,29739.815709191,0
+HYLS.US,D,20140501,000000,35.7281,35.7281,35.6121,35.618,41241.598631171,0
+HYLS.US,D,20140502,000000,35.7429,35.7429,35.6613,35.7026,14304.738423976,0
+HYLS.US,D,20140505,000000,35.7026,35.7202,35.6543,35.7134,37940.11383844,0
+HYLS.US,D,20140506,000000,35.8126,35.8126,35.6877,35.7202,36820.966451074,0
+HYLS.US,D,20140507,000000,35.7704,35.7949,35.7202,35.7939,38951.416113933,0
+HYLS.US,D,20140508,000000,35.8028,35.8028,35.7644,35.789,23694.385003981,0
+HYLS.US,D,20140509,000000,35.8588,35.8657,35.7704,35.8627,245823.77585521,0
+HYLS.US,D,20140512,000000,35.8795,35.8912,35.8657,35.8912,22408.382915225,0
+HYLS.US,D,20140513,000000,35.847,35.9296,35.847,35.9207,61487.992275347,0
+HYLS.US,D,20140514,000000,35.905,35.9296,35.8657,35.9207,28141.469758689,0
+HYLS.US,D,20140515,000000,35.8853,35.9207,35.8598,35.8912,27413.006550186,0
+HYLS.US,D,20140516,000000,35.8962,35.9207,35.8588,35.9207,23666.915022655,0
+HYLS.US,D,20140519,000000,35.9139,35.9365,35.8657,35.9207,129668.48592714,0
+HYLS.US,D,20140520,000000,35.9433,35.9433,35.8186,35.8962,164176.88691324,0
+HYLS.US,D,20140521,000000,35.905,35.9944,35.8549,35.9139,77792.952302562,0
+HYLS.US,D,20140522,000000,35.9413,35.9562,35.8588,35.8795,39670.722661996,0
+HYLS.US,D,20140523,000000,35.8795,35.9296,35.8383,35.8962,112424.45950126,0
+HYLS.US,D,20140527,000000,35.9787,35.9866,35.905,35.9413,24230.558343201,0
+HYLS.US,D,20140528,000000,35.9413,35.9492,35.847,35.9296,75176.182229556,0
+HYLS.US,D,20140529,000000,35.9709,35.9709,35.905,35.9562,18562.585529547,0
+HYLS.US,D,20140530,000000,35.905,36.0033,35.905,36.0033,21718.58116192,0
+HYLS.US,D,20140602,000000,36.0535,36.0535,35.9502,36.0298,34003.767255057,0
+HYLS.US,D,20140603,000000,36.023,36.0535,36.0083,36.0535,28520.962463677,0
+HYLS.US,D,20140604,000000,36.0859,36.0967,36.0387,36.0967,48687.998384022,0
+HYLS.US,D,20140605,000000,36.1134,36.1134,36.0859,36.1134,21174.268568975,0
+HYLS.US,D,20140606,000000,36.0771,36.1488,36.0771,36.1488,46036.63648268,0
+HYLS.US,D,20140609,000000,36.0771,36.2068,36.0771,36.196,64020.317590943,0
+HYLS.US,D,20140610,000000,36.2844,36.2844,36.1419,36.2245,38706.221095429,0
+HYLS.US,D,20140611,000000,36.306,36.306,36.196,36.251,35517.66844815,0
+HYLS.US,D,20140612,000000,36.1488,36.2618,36.1488,36.251,27600.209385889,0
+HYLS.US,D,20140613,000000,36.251,36.2618,36.1891,36.2038,13409.420514082,0
+HYLS.US,D,20140616,000000,36.1664,36.2697,36.1664,36.2588,76354.339206438,0
+HYLS.US,D,20140617,000000,36.1811,36.2697,36.1811,36.251,19063.149633715,0
+HYLS.US,D,20140618,000000,36.2923,36.3247,36.2068,36.3247,45762.954076132,0
+HYLS.US,D,20140619,000000,36.2844,36.3484,36.251,36.3414,50814.378420018,0
+HYLS.US,D,20140620,000000,36.3551,36.3679,36.2844,36.3551,22295.450769773,0
+HYLS.US,D,20140623,000000,36.3551,36.3866,36.3414,36.3679,72105.648761308,0
+HYLS.US,D,20140624,000000,36.4456,36.4456,36.2991,36.3758,32659.772983502,0
+HYLS.US,D,20140625,000000,36.4367,36.4367,36.3317,36.3679,25926.575338418,0
+HYLS.US,D,20140626,000000,36.3317,36.4013,36.251,36.3247,30338.050858075,0
+HYLS.US,D,20140627,000000,36.3178,36.3178,36.2598,36.306,23619.096907012,0
+HYLS.US,D,20140630,000000,36.3247,36.3798,36.249,36.3484,23190.768679666,0
+HYLS.US,D,20140701,000000,36.2304,36.3414,36.2304,36.3414,47198.514952108,0
+HYLS.US,D,20140702,000000,36.306,36.4318,36.2991,36.3679,25939.801625724,0
+HYLS.US,D,20140703,000000,36.4623,36.4623,36.3621,36.4013,25503.334144652,0
+HYLS.US,D,20140707,000000,36.3317,36.4898,36.3317,36.3984,64420.158430247,0
+HYLS.US,D,20140708,000000,36.3551,36.4751,36.3247,36.3414,57181.309647417,0
+HYLS.US,D,20140709,000000,36.42,36.4367,36.2923,36.3317,28534.188750982,0
+HYLS.US,D,20140710,000000,36.2618,36.3758,36.251,36.3129,33238.677404785,0
+HYLS.US,D,20140711,000000,36.3129,36.3129,36.2588,36.306,12668.748424989,0
+HYLS.US,D,20140714,000000,36.306,36.3247,36.2765,36.3178,12296.37756701,0
+HYLS.US,D,20140715,000000,36.3247,36.3621,36.2588,36.3011,20036.807860724,0
+HYLS.US,D,20140716,000000,36.3178,36.3178,36.2382,36.2588,18992.948570325,0
+HYLS.US,D,20140717,000000,36.3317,36.3317,36.0445,36.1282,53116.769817846,0
+HYLS.US,D,20140718,000000,36.135,36.1654,36.0288,36.0652,24967.160805431,0
+HYLS.US,D,20140721,000000,36.0288,36.0515,35.9473,36.0131,28057.025001279,0
+HYLS.US,D,20140722,000000,36.0839,36.0839,35.9866,36.0839,22607.794631519,0
+HYLS.US,D,20140723,000000,36.0761,36.1124,35.9935,36.1026,16909.299616392,0
+HYLS.US,D,20140724,000000,36.0957,36.1282,36.0515,36.1212,8643.8874573326,0
+HYLS.US,D,20140725,000000,36.1124,36.1744,36.0712,36.1026,21462.194669542,0
+HYLS.US,D,20140728,000000,36.022,36.1664,36.022,36.1419,15967.180997573,0
+HYLS.US,D,20140729,000000,36.1282,36.1566,36.0368,36.0445,40734.930086709,0
+HYLS.US,D,20140730,000000,35.9689,36.0445,35.8166,35.9099,209003.82681084,0
+HYLS.US,D,20140731,000000,35.8568,35.8824,35.6071,35.6456,60969.114850295,0
+HYLS.US,D,20140801,000000,35.6121,35.6643,35.2818,35.4528,167673.7137954,0
+HYLS.US,D,20140804,000000,35.4381,35.4833,35.2808,35.3428,42285.45792157,0
+HYLS.US,D,20140805,000000,35.1885,35.5561,35.1422,35.4833,37680.675125914,0
+HYLS.US,D,20140806,000000,35.3556,35.6347,35.3556,35.4628,38943.276860207,0
+HYLS.US,D,20140807,000000,35.4312,35.5875,35.4312,35.5492,23771.70791438,0
+HYLS.US,D,20140808,000000,35.6347,35.679,35.5315,35.669,11534.339936886,0
+HYLS.US,D,20140811,000000,35.6977,35.7232,35.6121,35.7232,32416.612778429,0
+HYLS.US,D,20140812,000000,35.5924,35.8076,35.3939,35.6977,33626.3093635,0
+HYLS.US,D,20140813,000000,35.844,35.9099,35.7094,35.8677,11316.614899707,0
+HYLS.US,D,20140814,000000,35.9395,35.9778,35.8765,35.9778,9629.7545649309,0
+HYLS.US,D,20140815,000000,36.0368,36.0368,35.8383,35.9463,24930.534163663,0
+HYLS.US,D,20140818,000000,36.0445,36.0445,35.9099,36.022,19266.630976872,0
+HYLS.US,D,20140819,000000,36.0918,36.1006,36.0368,36.0712,10847.590403729,0
+HYLS.US,D,20140820,000000,35.9816,36.196,35.9816,36.1841,61561.245558884,0
+HYLS.US,D,20140821,000000,36.2313,36.2588,36.0947,36.2588,23944.667056065,0
+HYLS.US,D,20140822,000000,36.2313,36.2313,36.1488,36.2155,15441.18172551,0
+HYLS.US,D,20140825,000000,36.2313,36.2785,36.1124,36.2352,18014.203309738,0
+HYLS.US,D,20140826,000000,36.2461,36.2785,36.1124,36.251,22224.232299668,0
+HYLS.US,D,20140827,000000,36.251,36.2864,36.1212,36.2392,110104.77218926,0
+HYLS.US,D,20140828,000000,36.1811,36.2068,36.0947,36.1566,11778.517548674,0
+HYLS.US,D,20140829,000000,36.1616,36.1664,36.0898,36.0898,231854.78164743,0
+HYLS.US,D,20140902,000000,36.3188,36.3188,36.1566,36.2245,7960.1901443233,0
+HYLS.US,D,20140903,000000,36.2697,36.2697,36.0898,36.1026,32885.637274407,0
+HYLS.US,D,20140904,000000,36.2313,36.2313,36.0063,36.1282,92506.688226285,0
+HYLS.US,D,20140905,000000,36.1282,36.1419,36.0278,36.0947,101267.57745593,0
+HYLS.US,D,20140908,000000,36.0898,36.0898,36.0121,36.0574,12029.817007475,0
+HYLS.US,D,20140909,000000,36.1124,36.1282,36.0121,36.0288,42652.741745969,0
+HYLS.US,D,20140910,000000,35.9866,36.021,35.8745,35.9237,41482.724022813,0
+HYLS.US,D,20140911,000000,35.9463,35.9463,35.7861,35.7919,31790.907648219,0
+HYLS.US,D,20140912,000000,35.7919,35.8617,35.7704,35.8559,17528.900306308,0
+HYLS.US,D,20140915,000000,35.9325,35.9325,35.7429,35.8912,7082.1681485984,0
+HYLS.US,D,20140916,000000,35.8814,35.8932,35.7429,35.8893,12830.516092799,0
+HYLS.US,D,20140917,000000,35.8893,35.8893,35.7654,35.8745,11954.528910506,0
+HYLS.US,D,20140918,000000,35.962,35.962,35.8206,35.9079,18349.947525947,0
+HYLS.US,D,20140919,000000,35.9925,36.0063,35.8667,35.9463,23525.495489159,0
+HYLS.US,D,20140922,000000,35.8617,36.0063,35.8617,35.9866,18111.874354454,0
+HYLS.US,D,20140923,000000,35.9925,35.9925,35.85,35.8912,36532.02294379,0
+HYLS.US,D,20140924,000000,35.7929,35.8559,35.788,35.8293,16343.621482414,0
+HYLS.US,D,20140925,000000,35.7969,35.7969,35.4863,35.4863,38805.926953576,0
+HYLS.US,D,20140926,000000,35.4902,35.5315,35.4047,35.503,32391.177610534,0
+HYLS.US,D,20140929,000000,35.4254,35.4322,35.274,35.4135,21988.193941605,0
+HYLS.US,D,20140930,000000,35.274,35.4254,35.2278,35.4254,52567.370191321,0
+HYLS.US,D,20141001,000000,35.4971,35.7782,35.3389,35.3585,47991.074783707,0
+HYLS.US,D,20141002,000000,35.4863,35.4863,35.3811,35.4204,23879.553026254,0
+HYLS.US,D,20141003,000000,35.6318,35.6446,35.4805,35.5463,36894.21973461,0
+HYLS.US,D,20141006,000000,35.6446,35.7782,35.6386,35.6947,43235.715794115,0
+HYLS.US,D,20141007,000000,35.6593,35.7713,35.6229,35.6229,26576.698229808,0
+HYLS.US,D,20141008,000000,35.5669,35.7074,35.5669,35.7074,15742.334113383,0
+HYLS.US,D,20141009,000000,35.5315,35.6386,35.448,35.5463,10893.373705939,0
+HYLS.US,D,20141010,000000,35.4401,35.5521,35.3025,35.4204,26808.666961007,0
+HYLS.US,D,20141013,000000,35.4401,35.4401,35.1599,35.1599,20262.672151628,0
+HYLS.US,D,20141014,000000,35.1098,35.1738,34.987,35.0007,45112.831184743,0
+HYLS.US,D,20141015,000000,34.8061,35.0912,34.6488,35.0233,253928.43775317,0
+HYLS.US,D,20141016,000000,34.9674,35.0007,34.7649,34.987,91992.897834812,0
+HYLS.US,D,20141017,000000,34.8464,35.5187,34.8464,35.2808,56247.330282324,0
+HYLS.US,D,20141020,000000,35.5581,35.7074,35.4106,35.6111,16284.611892898,0
+HYLS.US,D,20141021,000000,35.6446,35.6446,35.5394,35.5875,72720.162417644,0
+HYLS.US,D,20141022,000000,35.7782,35.7782,35.5669,35.5669,92184.170297379,0
+HYLS.US,D,20141023,000000,35.679,35.8206,35.679,35.7074,11942.320029916,0
+HYLS.US,D,20141024,000000,35.7949,35.9345,35.7644,35.9345,10782.476373918,0
+HYLS.US,D,20141027,000000,35.9178,35.9178,35.7487,35.8824,15245.839636079,0
+HYLS.US,D,20141028,000000,35.9256,35.9256,35.788,35.8657,27751.802986542,0
+HYLS.US,D,20141029,000000,35.8716,35.9836,35.8617,35.8853,22473.496945036,0
+HYLS.US,D,20141030,000000,36.0033,36.025,35.8549,35.9944,11895.519320991,0
+HYLS.US,D,20141031,000000,36.0298,36.1035,35.9856,36.023,28091.616829614,0
+HYLS.US,D,20141103,000000,36.1389,36.1389,35.9679,36.0053,12605.66920861,0
+HYLS.US,D,20141104,000000,36.0779,36.1311,36.0495,36.1183,88545.923881722,0
+HYLS.US,D,20141105,000000,36.0986,36.1921,36.0535,36.1065,18103.735100727,0
+HYLS.US,D,20141106,000000,36.1645,36.1714,36.0535,36.1645,21461.177262827,0
+HYLS.US,D,20141107,000000,36.1841,36.1841,36.0593,36.1419,6875.6345852935,0
+HYLS.US,D,20141110,000000,36.1783,36.1783,36.0298,36.0535,20795.793270701,0
+HYLS.US,D,20141111,000000,36.1694,36.1714,36.0141,36.0465,38352.163558334,0
+HYLS.US,D,20141112,000000,36.1714,36.1714,36.0033,36.0888,11219.961261707,0
+HYLS.US,D,20141113,000000,36.0298,36.1389,36.0033,36.0986,23487.851440675,0
+HYLS.US,D,20141114,000000,35.9256,36.0593,35.8755,35.8755,27082.349367554,0
+HYLS.US,D,20141117,000000,35.8206,36.0859,35.8206,35.9944,12613.808462336,0
+HYLS.US,D,20141118,000000,35.8313,36.023,35.8313,35.9473,18363.173813253,0
+HYLS.US,D,20141119,000000,35.9552,35.9552,35.6957,35.6957,25779.051364629,0
+HYLS.US,D,20141120,000000,35.6593,35.8745,35.6593,35.8617,33850.138840973,0
+HYLS.US,D,20141121,000000,35.8824,35.9482,35.7074,35.9256,353944.60494867,0
+HYLS.US,D,20141124,000000,35.9876,36.0308,35.8824,36.0308,93073.383766977,0
+HYLS.US,D,20141125,000000,36.0878,36.0878,35.9591,36.0298,35678.418709244,0
+HYLS.US,D,20141126,000000,36.1085,36.1331,35.9413,36.1331,124729.9937287,0
+HYLS.US,D,20141128,000000,35.9876,36.023,35.906,35.9629,27475.068359848,0
+HYLS.US,D,20141201,000000,35.7704,36.0397,35.7704,35.8617,42997.642622621,0
+HYLS.US,D,20141202,000000,35.9099,35.9709,35.852,35.9562,23197.890526675,0
+HYLS.US,D,20141203,000000,35.901,35.9256,35.7704,35.7782,64195.311546059,0
+HYLS.US,D,20141204,000000,35.7261,35.8824,35.7124,35.8313,20438.68351346,0
+HYLS.US,D,20141205,000000,35.7261,35.901,35.7261,35.852,23037.140265582,0
+HYLS.US,D,20141208,000000,35.843,35.843,35.6091,35.6436,85350.249387433,0
+HYLS.US,D,20141209,000000,35.6298,35.6298,35.3851,35.4175,30949.512294263,0
+HYLS.US,D,20141210,000000,35.3438,35.3438,35.0233,35.0372,63434.29132265,0
+HYLS.US,D,20141211,000000,35.1609,35.2219,35.0096,35.0765,95419.523653584,0
+HYLS.US,D,20141212,000000,34.754,34.9183,34.7128,34.7128,25715.972148251,0
+HYLS.US,D,20141215,000000,34.5615,34.7128,34.4641,34.6548,43680.322528915,0
+HYLS.US,D,20141216,000000,34.3069,34.4867,34.2214,34.3156,33648.692311248,0
+HYLS.US,D,20141217,000000,34.353,34.872,34.2322,34.8592,73916.63271541,0
+HYLS.US,D,20141218,000000,34.7835,35.3104,34.7835,35.2327,283872.75221223,0
+HYLS.US,D,20141219,000000,35.2818,35.7792,34.9604,34.9604,203969.69838113,0
+HYLS.US,D,20141222,000000,35.3851,35.4067,35.0853,35.1993,35162.593504339,0
+HYLS.US,D,20141223,000000,35.5473,35.5473,35.2711,35.4264,31006.487070346,0
+HYLS.US,D,20141224,000000,35.4548,35.6553,35.3329,35.3369,33473.698356132,0
+HYLS.US,D,20141226,000000,35.677,35.6917,35.3369,35.3409,33446.228374806,0
+HYLS.US,D,20141229,000000,35.2356,35.8126,34.9693,35.5688,36739.57391381,0
+HYLS.US,D,20141230,000000,35.6033,35.6406,35.3123,35.3457,33645.6400911,0
+HYLS.US,D,20141231,000000,35.3871,35.6633,35.3075,35.3075,44196.147733819,0
+HYLS.US,D,20150102,000000,35.4647,35.672,35.3694,35.3782,45792.45887089,0
+HYLS.US,D,20150105,000000,35.4194,36.0465,35.3005,35.3516,46274.709654173,0
+HYLS.US,D,20150106,000000,35.3182,35.5531,34.9644,34.9644,113709.44418331,0
+HYLS.US,D,20150107,000000,35.0853,35.2141,34.8996,35.1766,126630.50947381,0
+HYLS.US,D,20150108,000000,35.2711,35.3271,35.0076,35.2032,30544.58442138,0
+HYLS.US,D,20150109,000000,34.5172,35.4971,34.5172,35.4312,152723.93951362,0
+HYLS.US,D,20150112,000000,35.4971,35.4971,35.2298,35.2298,40938.411429867,0
+HYLS.US,D,20150113,000000,35.2356,35.4971,35.2356,35.4018,34187.917870615,0
+HYLS.US,D,20150114,000000,35.4244,35.4391,35.2356,35.277,53822.850078603,0
+HYLS.US,D,20150115,000000,35.1236,35.3694,35.0853,35.3329,46580.949075626,0
+HYLS.US,D,20150116,000000,35.2219,35.3929,35.1905,35.3871,39931.178781237,0
+HYLS.US,D,20150120,000000,36.9429,36.9429,35.1542,35.3457,48271.879037264,0
+HYLS.US,D,20150121,000000,35.3457,35.4322,35.1412,35.1756,1639660.8024173,0
+HYLS.US,D,20150122,000000,35.3329,35.3329,35.2346,35.3329,69258.944770535,0
+HYLS.US,D,20150123,000000,35.3005,35.3871,35.2082,35.2209,84519.028100634,0
+HYLS.US,D,20150126,000000,35.2356,35.4018,35.215,35.4018,68688.179602977,0
+HYLS.US,D,20150127,000000,35.331,35.4312,35.2701,35.3949,65631.889828751,0
+HYLS.US,D,20150128,000000,35.504,35.504,35.3065,35.4194,75573.988255428,0
+HYLS.US,D,20150129,000000,35.3369,35.5197,35.3369,35.4656,41932.417791192,0
+HYLS.US,D,20150130,000000,35.4401,35.7851,35.2622,35.2622,43124.818462094,0
+HYLS.US,D,20150202,000000,35.2918,35.7104,35.2918,35.3457,52637.57125471,0
+HYLS.US,D,20150203,000000,35.5257,35.8617,35.3457,35.6268,37604.36962223,0
+HYLS.US,D,20150204,000000,35.6268,35.8912,35.4401,35.5404,38376.581319513,0
+HYLS.US,D,20150205,000000,35.5541,35.8824,35.5128,35.7399,86289.315786104,0
+HYLS.US,D,20150206,000000,35.7546,35.9188,35.6121,35.678,28424.308825677,0
+HYLS.US,D,20150209,000000,35.7546,36.1566,35.673,35.8353,58696.228247226,0
+HYLS.US,D,20150210,000000,35.5257,36.1291,35.5257,35.852,41208.02420955,0
+HYLS.US,D,20150211,000000,35.9119,36.0829,35.733,35.8146,130943.29654202,0
+HYLS.US,D,20150212,000000,35.7704,36.824,35.5904,35.7969,44564.448964935,0
+HYLS.US,D,20150213,000000,35.9355,36.1252,35.7183,36.0692,103428.54932026,0
+HYLS.US,D,20150217,000000,36.0485,36.2608,35.5984,36.1134,74355.135009914,0
+HYLS.US,D,20150218,000000,36.0259,36.2854,35.6505,35.8824,32861.219513228,0
+HYLS.US,D,20150219,000000,35.8824,36.4623,35.8824,36.0829,30459.122257253,0
+HYLS.US,D,20150220,000000,36.1576,36.3571,36.0053,36.2048,79292.609801633,0
+HYLS.US,D,20150223,000000,36.2362,36.3896,35.7026,35.9886,31532.486342409,0
+HYLS.US,D,20150224,000000,36.2775,36.42,35.9886,36.1134,42207.117604454,0
+HYLS.US,D,20150225,000000,36.3718,36.4544,36.1183,36.3198,45107.744151164,0
+HYLS.US,D,20150226,000000,36.3846,36.4584,36.1291,36.3651,42082.993985128,0
+HYLS.US,D,20150227,000000,36.538,36.538,36.1841,36.4073,41722.832007739,0
+HYLS.US,D,20150302,000000,36.7543,36.8005,36.2864,36.3571,97222.36835396,0
+HYLS.US,D,20150303,000000,36.249,36.4917,36.1783,36.2579,61701.647685663,0
+HYLS.US,D,20150304,000000,36.3994,36.538,36.0632,36.4151,30643.272872811,0
+HYLS.US,D,20150305,000000,36.3925,36.5232,36.2117,36.4456,23542.791403328,0
+HYLS.US,D,20150306,000000,36.2579,36.4701,36.0829,36.3454,55294.020189631,0
+HYLS.US,D,20150309,000000,36.2441,36.477,36.2048,36.2362,17964.350380664,0
+HYLS.US,D,20150310,000000,36.2942,36.3925,36.0751,36.1645,16154.383833278,0
+HYLS.US,D,20150311,000000,36.2274,36.3287,36.0829,36.0829,85658.523622316,0
+HYLS.US,D,20150312,000000,36.2775,36.3454,36.0751,36.0829,31758.350633314,0
+HYLS.US,D,20150313,000000,36.1576,36.2608,36.0751,36.0829,24789.114630168,0
+HYLS.US,D,20150316,000000,36.1988,36.3454,36.0829,36.2205,54039.557709065,0
+HYLS.US,D,20150317,000000,36.1497,36.2362,35.902,35.9355,32037.12007344,0
+HYLS.US,D,20150318,000000,36.0053,36.9066,36.0053,36.1291,48471.290753559,0
+HYLS.US,D,20150319,000000,36.1704,36.2608,36.0259,36.2205,106970.14209793,0
+HYLS.US,D,20150320,000000,36.2864,36.3198,36.1134,36.1134,143744.30784007,0
+HYLS.US,D,20150323,000000,36.2117,36.3287,36.1645,36.2775,36213.574641749,0
+HYLS.US,D,20150324,000000,36.3454,36.3846,36.2942,36.3001,64069.1531133,0
+HYLS.US,D,20150325,000000,36.3287,36.478,36.2579,36.2697,29111.058358835,0
+HYLS.US,D,20150326,000000,36.3198,36.4584,36.2864,36.4377,100087.38566562,0
+HYLS.US,D,20150327,000000,36.4318,36.4456,36.2864,36.2942,61274.336865031,0
+HYLS.US,D,20150330,000000,36.4505,36.4643,36.3287,36.3788,141669.81554658,0
+HYLS.US,D,20150331,000000,36.4161,36.5164,36.3454,36.4584,59613.929104867,0
+HYLS.US,D,20150401,000000,36.5331,36.5586,36.3935,36.5586,119905.45108246,0
+HYLS.US,D,20150402,000000,36.5331,36.6029,36.3454,36.538,36736.521693663,0
+HYLS.US,D,20150406,000000,36.5656,36.7119,36.4318,36.6452,28695.956418793,0
+HYLS.US,D,20150407,000000,36.5017,36.6648,36.5017,36.6235,82594.094594364,0
+HYLS.US,D,20150408,000000,36.653,36.765,36.6452,36.7189,51984.396143174,0
+HYLS.US,D,20150409,000000,36.8378,36.8614,36.653,36.7256,65160.830519341,0
+HYLS.US,D,20150410,000000,36.7906,36.7906,36.5733,36.7326,35354.883373624,0
+HYLS.US,D,20150413,000000,36.8112,36.8112,36.6589,36.7189,78183.636481424,0
+HYLS.US,D,20150414,000000,36.8614,36.9223,36.6648,36.7189,78603.825455045,0
+HYLS.US,D,20150415,000000,36.765,36.88,36.7119,36.767,102504.74402233,0
+HYLS.US,D,20150416,000000,36.8112,36.8112,36.6756,36.7572,29636.040224181,0
+HYLS.US,D,20150417,000000,36.7326,36.7906,36.6589,36.7493,111034.6819275,0
+HYLS.US,D,20150420,000000,36.7906,36.8024,36.6589,36.6707,51879.603251448,0
+HYLS.US,D,20150421,000000,36.8456,36.8456,36.6707,36.7955,90278.567518709,0
+HYLS.US,D,20150422,000000,36.8623,36.8623,36.6452,36.8181,278450.9918238,0
+HYLS.US,D,20150423,000000,36.7493,36.8545,36.7119,36.8033,81538.026423376,0
+HYLS.US,D,20150424,000000,36.8456,36.8545,36.708,36.7424,25937.766812293,0
+HYLS.US,D,20150427,000000,36.8781,36.9164,36.7189,36.8378,33668.023038848,0
+HYLS.US,D,20150428,000000,36.7906,36.8545,36.708,36.7906,25388.367185768,0
+HYLS.US,D,20150429,000000,36.824,36.9645,36.7189,36.7189,30904.746398767,0
+HYLS.US,D,20150430,000000,36.9645,36.9645,36.6992,36.7975,29798.825298707,0
+HYLS.US,D,20150501,000000,36.9233,36.9233,36.7256,36.8957,29252.477892329,0
+HYLS.US,D,20150504,000000,36.9645,36.9645,36.8033,36.9096,27451.668005385,0
+HYLS.US,D,20150505,000000,36.9587,36.9587,36.8181,36.8692,40288.288538479,0
+HYLS.US,D,20150506,000000,36.8859,36.9036,36.766,36.824,106547.91831087,0
+HYLS.US,D,20150507,000000,36.824,36.824,36.6795,36.6992,42587.627716159,0
+HYLS.US,D,20150508,000000,36.9096,36.9096,36.6992,36.7818,74640.008890335,0
+HYLS.US,D,20150511,000000,36.7256,36.9587,36.7256,36.7424,38356.233185197,0
+HYLS.US,D,20150512,000000,36.8122,36.824,36.708,36.7189,62623.418170167,0
+HYLS.US,D,20150513,000000,36.7493,36.7581,36.7119,36.7119,69399.346897313,0
+HYLS.US,D,20150514,000000,36.7975,36.8319,36.708,36.8122,37389.6968052,0
+HYLS.US,D,20150515,000000,36.8545,36.8545,36.7719,36.7739,29812.051586012,0
+HYLS.US,D,20150518,000000,36.7493,36.9587,36.7326,36.9066,38550.557867912,0
+HYLS.US,D,20150519,000000,36.8781,36.8859,36.7906,36.8781,49253.676517999,0
+HYLS.US,D,20150520,000000,36.9371,36.9645,36.7818,36.7818,65257.48415734,0
+HYLS.US,D,20150521,000000,36.9046,36.9096,36.7493,36.9046,29885.304869549,0
+HYLS.US,D,20150522,000000,36.9311,37.0844,36.7256,36.7581,69617.071934491,0
+HYLS.US,D,20150526,000000,36.9725,36.9725,36.7818,36.7906,89580.626511678,0
+HYLS.US,D,20150527,000000,36.9518,37.0462,36.8122,36.9725,47924.943347181,0
+HYLS.US,D,20150528,000000,36.9921,36.998,36.7719,36.9921,63380.368766713,0
+HYLS.US,D,20150529,000000,37.0215,37.0894,36.8181,36.9449,42841.979395106,0
+HYLS.US,D,20150601,000000,37.1415,37.1415,36.8702,37.0392,79662.94584618,0
+HYLS.US,D,20150602,000000,37.2113,37.2113,36.8672,37.0954,80622.360379167,0
+HYLS.US,D,20150603,000000,37.0844,37.0844,36.8633,36.9802,29385.758172097,0
+HYLS.US,D,20150604,000000,36.9518,37.0392,36.8633,36.8869,18128.152861905,0
+HYLS.US,D,20150605,000000,37.0392,37.0462,36.8633,36.8702,105736.02775168,0
+HYLS.US,D,20150608,000000,36.8967,36.9449,36.7256,36.8791,65773.309362245,0
+HYLS.US,D,20150609,000000,36.8702,36.8869,36.7256,36.824,18512.732600473,0
+HYLS.US,D,20150610,000000,36.8122,36.8791,36.6442,36.8033,52333.366646689,0
+HYLS.US,D,20150611,000000,36.6648,37.0215,36.6648,36.7256,41523.420291444,0
+HYLS.US,D,20150612,000000,36.707,36.8869,36.59,36.7119,38588.201916397,0
+HYLS.US,D,20150615,000000,36.6157,36.7493,36.5566,36.6697,49434.774913411,0
+HYLS.US,D,20150616,000000,36.5813,36.6579,36.5429,36.5646,40370.698482457,0
+HYLS.US,D,20150617,000000,36.6157,36.7719,36.5429,36.5723,32406.438711271,0
+HYLS.US,D,20150618,000000,36.7119,36.8181,36.6363,36.6363,27600.209385889,0
+HYLS.US,D,20150619,000000,36.652,36.7581,36.4633,36.4633,245659.97337396,0
+HYLS.US,D,20150622,000000,36.7739,36.8791,36.7189,36.8633,98733.217326905,0
+HYLS.US,D,20150623,000000,36.8456,36.8456,36.7189,36.824,22029.907616952,0
+HYLS.US,D,20150624,000000,36.824,36.9597,36.6353,36.6432,53845.23302635,0
+HYLS.US,D,20150625,000000,36.7906,36.8702,36.6874,36.7975,100719.19523612,0
+HYLS.US,D,20150626,000000,36.824,36.824,36.7061,36.7061,27464.89429269,0
+HYLS.US,D,20150629,000000,36.6972,36.7061,36.482,36.5124,64094.588281195,0
+HYLS.US,D,20150630,000000,36.5017,36.6687,36.4554,36.5636,42919.302305506,0
+HYLS.US,D,20150701,000000,36.7246,36.8633,36.588,36.6087,77626.097601172,0
+HYLS.US,D,20150702,000000,36.5409,36.8378,36.5409,36.7739,46602.314616657,0
+HYLS.US,D,20150706,000000,36.7581,36.7581,36.588,36.6638,31842.795390724,0
+HYLS.US,D,20150707,000000,36.5713,36.7061,36.5124,36.6687,57401.069498029,0
+HYLS.US,D,20150708,000000,36.651,36.6972,36.4407,36.4476,25963.201980187,0
+HYLS.US,D,20150709,000000,36.7414,37.2143,36.367,36.7061,24185.792447706,0
+HYLS.US,D,20150710,000000,36.7061,36.8633,36.6874,36.7246,27879.996232732,0
+HYLS.US,D,20150713,000000,37.3116,37.3116,36.7179,36.8033,45231.867770491,0
+HYLS.US,D,20150714,000000,36.7906,37.2781,36.7906,36.8456,164985.72525228,0
+HYLS.US,D,20150715,000000,36.8791,36.9106,36.8279,36.9046,54881.970469737,0
+HYLS.US,D,20150716,000000,36.9665,37.0844,36.8319,36.9862,94845.706265879,0
+HYLS.US,D,20150717,000000,36.9734,36.999,36.9046,36.9458,54394.632652876,0
+HYLS.US,D,20150720,000000,37.0904,37.1258,36.7739,36.8967,23095.132448381,0
+HYLS.US,D,20150721,000000,36.7906,37.0481,36.7906,36.8633,70185.802288617,0
+HYLS.US,D,20150722,000000,36.8112,37.0225,36.7169,36.765,42571.349208706,0
+HYLS.US,D,20150723,000000,36.8791,36.9391,36.7239,36.7239,49510.063010378,0
+HYLS.US,D,20150724,000000,36.7405,36.9243,36.5694,36.7316,65017.376172415,0
+HYLS.US,D,20150727,000000,36.6087,36.6422,36.5104,36.5194,47741.81013834,0
+HYLS.US,D,20150728,000000,36.4937,36.6009,36.4594,36.5626,92490.409718831,0
+HYLS.US,D,20150729,000000,36.6962,36.7906,36.5626,36.7169,71405.672940847,0
+HYLS.US,D,20150730,000000,36.765,36.8791,36.5871,36.6962,95343.2181499,0
+HYLS.US,D,20150731,000000,36.8112,36.8112,36.649,36.6638,61474.765988042,0
+HYLS.US,D,20150803,000000,36.6559,37.0904,36.4161,36.6864,53895.085955423,0
+HYLS.US,D,20150804,000000,36.6559,36.8378,36.5694,36.8112,21078.63233769,0
+HYLS.US,D,20150805,000000,36.8112,36.8967,36.7051,36.7965,36451.647813243,0
+HYLS.US,D,20150806,000000,36.8024,36.8633,36.65,36.764,19293.083551482,0
+HYLS.US,D,20150807,000000,36.6087,36.8024,36.5871,36.7169,193955.36407763,0
+HYLS.US,D,20150810,000000,36.8545,36.9458,36.7051,36.8378,224695.29058844,0
+HYLS.US,D,20150811,000000,36.8181,36.8181,36.5272,36.5773,79208.165044222,0
+HYLS.US,D,20150812,000000,36.6137,36.6137,36.4524,36.5027,119827.11076533,0
+HYLS.US,D,20150813,000000,36.6206,36.6333,36.4456,36.4594,30603.594010895,0
+HYLS.US,D,20150814,000000,36.595,36.7483,36.4594,36.6087,42437.051522222,0
+HYLS.US,D,20150817,000000,36.6864,36.6962,36.5104,36.6137,314602.50465589,0
+HYLS.US,D,20150818,000000,36.5194,36.6422,36.5194,36.6422,312833.23437712,0
+HYLS.US,D,20150819,000000,36.6333,36.649,36.5871,36.6137,75078.511184841,0
+HYLS.US,D,20150820,000000,36.5694,36.6087,36.5194,36.5399,54679.506533296,0
+HYLS.US,D,20150821,000000,36.5104,36.5626,36.3325,36.3641,148356.21248274,0
+HYLS.US,D,20150824,000000,35.6907,36.3424,34.4012,36.1998,102381.63780971,0
+HYLS.US,D,20150825,000000,36.5272,36.5272,36.0465,36.1998,57931.138396953,0
+HYLS.US,D,20150826,000000,36.3994,36.3994,35.9739,36.1714,62126.923692863,0
+HYLS.US,D,20150827,000000,36.4594,36.7414,36.3641,36.5626,42776.865365295,0
+HYLS.US,D,20150828,000000,36.5694,36.6569,36.3699,36.6009,51707.66151648,0
+HYLS.US,D,20150831,000000,36.6422,36.7061,36.4367,36.6422,184765.12921392,0
+HYLS.US,D,20150901,000000,36.423,36.6087,36.3836,36.5194,69983.338352174,0
+HYLS.US,D,20150902,000000,36.6638,36.6687,36.4937,36.6216,148756.05332205,0
+HYLS.US,D,20150903,000000,36.6687,36.6687,36.5194,36.6216,54960.310786853,0
+HYLS.US,D,20150904,000000,36.6776,36.7061,36.5694,36.6776,18407.939708748,0
+HYLS.US,D,20150908,000000,36.6216,36.7581,36.6216,36.7493,235113.53535811,0
+HYLS.US,D,20150909,000000,36.7916,36.8181,36.7581,36.7749,261646.48509914,0
+HYLS.US,D,20150910,000000,36.8565,36.8623,36.7581,36.7581,75726.599262797,0
+HYLS.US,D,20150911,000000,36.7493,36.8643,36.7493,36.7916,49270.972432168,0
+HYLS.US,D,20150914,000000,36.8466,36.8722,36.7581,36.7581,42366.850458833,0
+HYLS.US,D,20150915,000000,36.6638,36.8565,36.6638,36.7729,85413.328603812,0
+HYLS.US,D,20150916,000000,36.8889,36.8889,36.6422,36.7109,149845.69591464,0
+HYLS.US,D,20150917,000000,36.6422,36.8889,36.5694,36.6274,33197.981136153,0
+HYLS.US,D,20150918,000000,36.7246,36.8722,36.5694,36.6009,590705.32177964,0
+HYLS.US,D,20150921,000000,36.6776,36.7246,36.5694,36.7061,54960.310786853,0
+HYLS.US,D,20150922,000000,36.5194,36.6087,36.2814,36.3915,141448.02088253,0
+HYLS.US,D,20150923,000000,36.6019,36.6019,36.312,36.4367,201239.99616267,0
+HYLS.US,D,20150924,000000,36.3424,36.652,36.1419,36.312,59724.826436887,0
+HYLS.US,D,20150925,000000,36.4073,36.4515,36.1272,36.1988,27072.175300396,0
+HYLS.US,D,20150928,000000,36.0928,36.0928,35.845,35.8932,138916.71297366,0
+HYLS.US,D,20150929,000000,35.791,35.8795,35.5846,35.6053,105869.30803144,0
+HYLS.US,D,20150930,000000,35.7016,35.853,35.62,35.7379,61153.265465853,0
+HYLS.US,D,20151001,000000,35.791,35.8206,35.4805,35.7851,388740.93203533,0
+HYLS.US,D,20151002,000000,35.6957,35.7763,35.3232,35.5846,41217.180869993,0
+HYLS.US,D,20151005,000000,35.845,35.8657,35.5688,35.731,118427.15912441,0
+HYLS.US,D,20151006,000000,35.674,36.0131,35.674,35.853,168640.2501754,0
+HYLS.US,D,20151007,000000,36.1704,36.2707,36.0445,36.2707,83108.902392553,0
+HYLS.US,D,20151008,000000,36.2638,36.3257,36.0928,36.2215,54012.087727739,0
+HYLS.US,D,20151009,000000,36.4151,36.4151,35.9846,36.2451,23841.908977771,0
+HYLS.US,D,20151012,000000,36.3778,36.4515,36.2884,36.3699,119149.51789262,0
+HYLS.US,D,20151013,000000,36.3041,36.5114,36.0525,36.3494,26672.33446109,0
+HYLS.US,D,20151014,000000,36.3424,36.3778,36.1988,36.2884,29902.600783717,0
+HYLS.US,D,20151015,000000,36.2117,36.423,36.1988,36.3778,50777.75177825,0
+HYLS.US,D,20151016,000000,36.3778,36.4594,36.2451,36.4073,38120.194827134,0
+HYLS.US,D,20151019,000000,36.2451,36.4367,36.2215,36.4367,297549.75069256,0
+HYLS.US,D,20151020,000000,36.3915,36.5783,36.2255,36.4367,151107.28024222,0
+HYLS.US,D,20151021,000000,36.48,36.9096,36.2284,36.3317,145295.85308164,0
+HYLS.US,D,20151022,000000,36.3836,36.597,36.2451,36.2697,352655.55063978,0
+HYLS.US,D,20151023,000000,36.4869,36.4869,36.2588,36.2795,171973.27457631,0
+HYLS.US,D,20151026,000000,36.3484,36.423,36.1478,36.2874,50403.34610684,0
+HYLS.US,D,20151027,000000,36.3641,36.3994,36.2451,36.3836,349043.75679873,0
+HYLS.US,D,20151028,000000,36.3247,36.48,36.1831,36.4515,231084.60476358,0
+HYLS.US,D,20151029,000000,36.3699,36.4721,36.3317,36.4515,73051.837006992,0
+HYLS.US,D,20151030,000000,36.4721,36.5036,36.3699,36.4456,109642.86954029,0
+HYLS.US,D,20151102,000000,36.5556,36.5556,36.3915,36.4947,98422.90827859,0
+HYLS.US,D,20151103,000000,36.4151,36.5713,36.4151,36.5114,352922.11119931,0
+HYLS.US,D,20151104,000000,36.5114,36.6157,36.4663,36.4947,218309.02863343,0
+HYLS.US,D,20151105,000000,36.4721,36.597,36.4721,36.4869,125727.05231019,0
+HYLS.US,D,20151106,000000,36.4515,36.4515,36.3178,36.3836,77877.397059972,0
+HYLS.US,D,20151109,000000,36.3031,36.3031,36.1901,36.2235,91798.573152095,0
+HYLS.US,D,20151110,000000,36.1478,36.2205,36.1173,36.1831,65279.867105088,0
+HYLS.US,D,20151111,000000,36.1684,36.1831,36.0574,36.1321,72115.822828466,0
+HYLS.US,D,20151112,000000,35.9876,36.1075,35.962,35.9954,54017.174761318,0
+HYLS.US,D,20151113,000000,35.8687,35.8834,35.85,35.85,45173.87558769,0
+HYLS.US,D,20151116,000000,35.8176,35.8834,35.7271,35.8559,479451.89740826,0
+HYLS.US,D,20151117,000000,35.7576,35.9306,35.5787,35.7576,114472.49922014,0
+HYLS.US,D,20151118,000000,35.9532,35.9532,35.8411,35.8962,71439.247362468,0
+HYLS.US,D,20151119,000000,35.8559,35.905,35.6623,35.6623,70905.108836678,0
+HYLS.US,D,20151120,000000,35.7054,35.7949,35.6475,35.7664,123900.80725534,0
+HYLS.US,D,20151123,000000,35.6987,35.7193,35.5237,35.6987,169910.99116342,0
+HYLS.US,D,20151124,000000,35.6475,35.671,35.5934,35.671,377372.42939312,0
+HYLS.US,D,20151125,000000,35.8559,35.8559,35.6328,35.6396,50816.41323345,0
+HYLS.US,D,20151127,000000,35.5541,35.8028,35.4351,35.6475,78286.394559719,0
+HYLS.US,D,20151130,000000,35.6987,35.7497,35.5934,35.6917,64280.773710184,0
+HYLS.US,D,20151201,000000,35.7664,35.789,35.6249,35.789,167953.50064224,0
+HYLS.US,D,20151202,000000,35.8353,35.8637,35.735,35.7949,77463.312526646,0
+HYLS.US,D,20151203,000000,35.9159,35.9159,35.7782,35.8273,188461.36781237,0
+HYLS.US,D,20151204,000000,35.735,35.8273,35.6987,35.7438,355688.44005953,0
+HYLS.US,D,20151207,000000,35.8028,35.8028,35.6396,35.6396,147639.95815482,0
+HYLS.US,D,20151208,000000,35.6396,35.6396,35.4254,35.4805,543473.23240592,0
+HYLS.US,D,20151209,000000,35.5315,35.6013,35.4351,35.4833,184708.15443784,0
+HYLS.US,D,20151210,000000,35.5315,35.562,35.3772,35.4351,214716.56551999,0
+HYLS.US,D,20151211,000000,35.2032,35.2484,34.7462,34.8641,465714.87193169,0
+HYLS.US,D,20151214,000000,34.8867,34.9477,34.5899,34.7797,396160.87921358,0
+HYLS.US,D,20151215,000000,34.9025,35.0961,34.8573,35.0961,254196.01571942,0
+HYLS.US,D,20151216,000000,35.1522,35.562,34.8867,35.562,392364.93475696,0
+HYLS.US,D,20151217,000000,35.3075,35.3359,34.9378,34.986,212186.27501783,0
+HYLS.US,D,20151218,000000,35.0302,35.1315,34.8356,35.0233,419308.91681118,0
+HYLS.US,D,20151221,000000,35.1728,35.2032,34.986,35.0961,66546.538466244,0
+HYLS.US,D,20151222,000000,35.039,35.3142,35.039,35.2484,114865.21821243,0
+HYLS.US,D,20151223,000000,35.3242,35.4135,35.2288,35.3438,328720.04024415,0
+HYLS.US,D,20151224,000000,35.3929,35.4518,35.3359,35.4018,37008.169286779,0
+HYLS.US,D,20151228,000000,35.2721,35.3684,35.0833,35.2484,139923.94562228,0
+HYLS.US,D,20151229,000000,35.4618,35.4695,35.331,35.4214,321889.17155435,0
+HYLS.US,D,20151230,000000,35.3929,35.4214,35.2484,35.3025,162453.39993668,0
+HYLS.US,D,20151231,000000,35.4351,35.5561,35.2504,35.3929,73667.368070043,0
+HYLS.US,D,20160104,000000,35.3615,35.3615,35.0883,35.2288,317336.2765012,0
+HYLS.US,D,20160105,000000,35.1806,35.3516,35.1639,35.2818,145662.11949933,0
+HYLS.US,D,20160106,000000,35.2111,35.3075,35.0951,35.2484,85422.485264253,0
+HYLS.US,D,20160107,000000,35.156,35.2858,35.1227,35.2426,81501.399781608,0
+HYLS.US,D,20160108,000000,35.3075,35.3281,35.0587,35.0587,84793.727913897,0
+HYLS.US,D,20160111,000000,35.2573,35.3438,35.0745,35.2032,89387.319235678,0
+HYLS.US,D,20160112,000000,35.1639,35.2249,35.0155,35.1442,67013.528148791,0
+HYLS.US,D,20160113,000000,35.0951,35.1412,34.8121,34.8494,93963.614643292,0
+HYLS.US,D,20160114,000000,34.936,35.0833,34.8228,35.0155,104768.47396496,0
+HYLS.US,D,20160115,000000,34.6361,34.751,34.4729,34.6675,161708.65822074,0
+HYLS.US,D,20160119,000000,34.8278,34.8278,34.4877,34.5624,756471.39798294,0
+HYLS.US,D,20160120,000000,34.3609,34.3855,34.0454,34.3295,438763.76803047,0
+HYLS.US,D,20160121,000000,34.3609,34.6311,34.3295,34.5485,347612.26554961,0
+HYLS.US,D,20160122,000000,34.7797,34.9879,34.7157,34.9879,170002.55776784,0
+HYLS.US,D,20160125,000000,34.9526,34.9526,34.815,34.8356,257538.19678077,0
+HYLS.US,D,20160126,000000,35.0342,35.0853,34.8857,35.0636,165412.0186662,0
+HYLS.US,D,20160127,000000,34.9654,35.0783,34.7884,34.8808,81779.151815018,0
+HYLS.US,D,20160128,000000,35.1542,35.2327,34.922,35.2327,220693.82997525,0
+HYLS.US,D,20160129,000000,35.1865,35.2327,35.0549,35.2249,101575.85169081,0
+HYLS.US,D,20160201,000000,35.1689,35.1689,35.0253,35.0922,265854.47927563,0
+HYLS.US,D,20160202,000000,35.0499,35.0499,34.873,34.9712,137507.6046723,0
+HYLS.US,D,20160203,000000,35.0549,35.0873,34.873,35.0636,293447.56681451,0
+HYLS.US,D,20160204,000000,35.0194,35.0783,34.9123,34.9477,91691.745446937,0
+HYLS.US,D,20160205,000000,34.9879,34.9879,34.7462,34.7844,192198.30267945,0
+HYLS.US,D,20160208,000000,34.6617,34.7167,34.4425,34.6774,239663.37819111,0
+HYLS.US,D,20160209,000000,34.4503,34.6774,34.3442,34.4808,416875.27994701,0
+HYLS.US,D,20160210,000000,34.4306,34.6627,34.3609,34.5485,229093.53982078,0
+HYLS.US,D,20160211,000000,34.6076,34.6076,34.2272,34.3815,139407.10301067,0
+HYLS.US,D,20160212,000000,34.2842,34.6617,34.2479,34.5879,252429.79766081,0
+HYLS.US,D,20160216,000000,34.7334,34.753,34.5742,34.6254,98025.102252717,0
+HYLS.US,D,20160217,000000,34.7383,34.8661,34.6695,34.7983,96511.201059624,0
+HYLS.US,D,20160218,000000,34.9526,34.9879,34.761,34.8877,170172.46468938,0
+HYLS.US,D,20160219,000000,34.7797,34.8877,34.6941,34.8877,253295.61077595,0
+HYLS.US,D,20160222,000000,35.0194,35.0783,34.8897,35.0194,138767.15418643,0
+HYLS.US,D,20160223,000000,34.9654,35.0539,34.8573,34.9526,138234.03306737,0
+HYLS.US,D,20160224,000000,34.8287,34.9791,34.7226,34.9654,241161.00087675,0
+HYLS.US,D,20160225,000000,34.9654,35.1275,34.8799,35.1108,277998.24583527,0
+HYLS.US,D,20160226,000000,35.1934,35.277,35.1482,35.2701,192457.74139199,0
+HYLS.US,D,20160229,000000,35.2701,35.4628,35.2465,35.4264,267416.19858436,0
+HYLS.US,D,20160301,000000,35.4795,35.566,35.3929,35.5414,214298.4113598,0
+HYLS.US,D,20160302,000000,35.5344,35.9296,35.4942,35.6278,762399.82691584,0
+HYLS.US,D,20160303,000000,35.6967,35.8253,35.62,35.732,568113.80565558,0
+HYLS.US,D,20160304,000000,35.8263,35.9168,35.7399,35.8696,291627.42619996,0
+HYLS.US,D,20160307,000000,35.8637,35.9639,35.8363,35.9639,82627.669015986,0
+HYLS.US,D,20160308,000000,35.8853,35.903,35.7723,35.8019,148235.14108356,0
+HYLS.US,D,20160309,000000,35.8775,35.8982,35.7802,35.8853,211437.46367501,0
+HYLS.US,D,20160310,000000,35.9492,36.0829,35.8912,36.0298,249415.22156194,0
+HYLS.US,D,20160311,000000,36.1831,36.3866,36.1783,36.2972,185919.88583633,0
+HYLS.US,D,20160314,000000,36.2382,36.2382,36.0555,36.1978,107087.14387024,0
+HYLS.US,D,20160315,000000,36.1674,36.1674,35.9856,36.1055,168819.31375737,0
+HYLS.US,D,20160316,000000,36.0622,36.25,35.9719,36.1901,463769.59029111,0
+HYLS.US,D,20160317,000000,36.2294,36.3188,36.0298,36.2117,299069.75632595,0
+HYLS.US,D,20160318,000000,36.2048,36.3571,36.1566,36.2894,1612552.0004751,0
+HYLS.US,D,20160321,000000,36.3591,36.3591,36.1763,36.3277,196779.68512066,0
+HYLS.US,D,20160322,000000,36.2294,36.2638,36.1537,36.252,390156.14477699,0
+HYLS.US,D,20160323,000000,36.3129,36.3129,36.1379,36.1901,642100.63943437,0
+HYLS.US,D,20160324,000000,36.1232,36.1831,35.9886,36.0131,330728.40110112,0
+HYLS.US,D,20160328,000000,36.1458,36.2352,35.9886,36.0612,221922.85728792,0
+HYLS.US,D,20160329,000000,35.9886,36.1664,35.9227,36.0751,217086.10576106,0
+HYLS.US,D,20160330,000000,36.1664,36.2382,36.022,36.2382,175815.00233513,0
+HYLS.US,D,20160331,000000,36.2048,36.2451,36.0819,36.2451,160362.62913575,0
+HYLS.US,D,20160401,000000,36.0967,36.2638,36.0819,36.2588,132288.30822029,0
+HYLS.US,D,20160404,000000,36.2117,36.2894,36.1232,36.1379,235288.52931322,0
+HYLS.US,D,20160405,000000,36.1291,36.1978,36.0612,36.1291,252147.97600054,0
+HYLS.US,D,20160406,000000,36.1831,36.2814,36.0829,36.2814,222438.68249282,0
+HYLS.US,D,20160407,000000,36.1901,36.2392,36.0967,36.1458,80536.898215042,0
+HYLS.US,D,20160408,000000,36.305,36.3277,36.2294,36.2717,92138.386995169,0
+HYLS.US,D,20160411,000000,36.3277,36.3738,36.249,36.3129,103100.94435778,0
+HYLS.US,D,20160412,000000,36.3188,36.3965,36.2638,36.3188,135687.46405774,0
+HYLS.US,D,20160413,000000,36.4132,36.598,36.3758,36.5301,430083.25393136,0
+HYLS.US,D,20160414,000000,36.479,36.5399,36.3965,36.5301,228164.64748928,0
+HYLS.US,D,20160415,000000,36.5046,36.5646,36.421,36.5213,119717.23084003,0
+HYLS.US,D,20160418,000000,36.4347,36.6176,36.3798,36.59,92497.531565842,0
+HYLS.US,D,20160419,000000,36.5723,36.6776,36.5498,36.6245,334376.82158394,0
+HYLS.US,D,20160420,000000,36.649,36.7945,36.5723,36.6972,113553.78095579,0
+HYLS.US,D,20160421,000000,36.7189,36.7189,36.589,36.6687,148952.41281819,0
+HYLS.US,D,20160422,000000,36.649,36.7955,36.6245,36.7119,220380.46870678,0
+HYLS.US,D,20160425,000000,36.6402,36.767,36.6313,36.7061,284297.01081272,0
+HYLS.US,D,20160426,000000,36.7424,36.7955,36.6972,36.7876,201993.89453906,0
+HYLS.US,D,20160427,000000,36.7876,36.8879,36.7591,36.8585,196520.24640812,0
+HYLS.US,D,20160428,000000,36.7119,36.9272,36.7119,36.8319,129506.71825934,0
+HYLS.US,D,20160429,000000,36.8712,36.8712,36.7453,36.8456,96178.509063561,0
+HYLS.US,D,20160502,000000,36.8456,36.8997,36.8102,36.88,256918.59609086,0
+HYLS.US,D,20160503,000000,36.7955,36.8279,36.7256,36.7955,166606.45415054,0
+HYLS.US,D,20160504,000000,36.7119,36.7955,36.6687,36.767,282805.49256737,0
+HYLS.US,D,20160505,000000,36.824,36.8879,36.6687,36.7326,171714.85327051,0
+HYLS.US,D,20160506,000000,36.6245,36.7326,36.589,36.598,460907.62519959,0
+HYLS.US,D,20160509,000000,36.6313,36.6402,36.5556,36.6176,158779.54428598,0
+HYLS.US,D,20160510,000000,36.6687,36.7739,36.6049,36.7256,119506.62764986,0
+HYLS.US,D,20160511,000000,36.7326,36.7876,36.6097,36.7256,118256.23479616,0
+HYLS.US,D,20160512,000000,36.7424,36.7916,36.6559,36.7493,162720.97790295,0
+HYLS.US,D,20160513,000000,36.7189,36.7572,36.6452,36.7326,247201.34454838,0
+HYLS.US,D,20160516,000000,36.7256,36.7808,36.6186,36.7256,105000.44269616,0
+HYLS.US,D,20160517,000000,36.7424,36.7739,36.6874,36.7326,122991.24565143,0
+HYLS.US,D,20160518,000000,36.7424,36.824,36.6913,36.767,378261.64286273,0
+HYLS.US,D,20160519,000000,36.6776,36.7581,36.6137,36.6874,158761.23096509,0
+HYLS.US,D,20160520,000000,36.7022,36.7453,36.6264,36.7453,128575.7911144,0
+HYLS.US,D,20160523,000000,36.7376,36.8289,36.707,36.7621,126629.49206709,0
+HYLS.US,D,20160524,000000,36.8073,36.9233,36.7749,36.9096,87410.497986903,0
+HYLS.US,D,20160525,000000,36.9233,36.9794,36.8604,36.9026,154612.24637811,0
+HYLS.US,D,20160526,000000,36.9548,37.0048,36.8152,36.8505,169006.51659308,0
+HYLS.US,D,20160527,000000,36.8152,36.9401,36.8122,36.9233,128968.51010669,0
+HYLS.US,D,20160531,000000,36.9096,36.9401,36.8604,36.9164,81409.833177187,0
+HYLS.US,D,20160601,000000,36.7837,37.0048,36.7376,37.0048,109862.62939091,0
+HYLS.US,D,20160602,000000,36.8839,36.9096,36.7758,36.8762,251205.85738171,0
+HYLS.US,D,20160603,000000,36.8682,36.9794,36.8299,36.9794,162868.50187673,0
+HYLS.US,D,20160606,000000,36.9794,37.0382,36.8839,36.9961,263340.46728092,0
+HYLS.US,D,20160607,000000,37.0205,37.1091,36.9961,37.0854,489308.5336708,0
+HYLS.US,D,20160608,000000,37.1326,37.1847,37.0609,37.1533,120743.79421626,0
+HYLS.US,D,20160609,000000,37.1091,37.171,37.0285,37.0854,155200.30745983,0
+HYLS.US,D,20160610,000000,37.0609,37.0609,36.8948,36.9401,165145.45810666,0
+HYLS.US,D,20160613,000000,36.9921,37.0205,36.8338,36.8682,421567.55972023,0
+HYLS.US,D,20160614,000000,36.8289,36.8418,36.6962,36.7453,138420.21849635,0
+HYLS.US,D,20160615,000000,36.7758,36.8604,36.7424,36.7621,126565.39544399,0
+HYLS.US,D,20160616,000000,36.708,36.7837,36.6225,36.771,123785.84029647,0
+HYLS.US,D,20160617,000000,36.7916,36.8289,36.3287,36.7758,498958.63637005,0
+HYLS.US,D,20160620,000000,36.9921,36.9961,36.7916,36.8289,223919.00926428,0
+HYLS.US,D,20160621,000000,36.9705,37.0432,36.8505,36.9705,149867.06145567,0
+HYLS.US,D,20160622,000000,36.9832,37.0334,36.8899,36.9941,168509.00470906,0
+HYLS.US,D,20160623,000000,37.0973,37.1385,36.9872,37.1385,214605.66818797,0
+HYLS.US,D,20160624,000000,36.7179,36.8987,36.5871,36.7179,223837.61672703,0
+HYLS.US,D,20160627,000000,36.6677,36.6746,36.4073,36.484,370687.04986368,0
+HYLS.US,D,20160628,000000,36.6245,36.7246,36.4603,36.6619,302793.46490574,0
+HYLS.US,D,20160629,000000,36.8456,36.9056,36.5459,36.8633,195927.09829283,0
+HYLS.US,D,20160630,000000,36.8987,36.9872,36.8102,36.9665,300361.862855,0
+HYLS.US,D,20160701,000000,37.0501,37.0894,36.2294,37.054,201039.56703965,0
+HYLS.US,D,20160705,000000,37.0432,37.0667,36.9371,37.0334,126825.85156324,0
+HYLS.US,D,20160706,000000,37.0167,37.1198,36.9872,37.1051,128581.89555468,0
+HYLS.US,D,20160707,000000,37.1543,37.2093,37.0579,37.1828,208992.63533697,0
+HYLS.US,D,20160708,000000,37.3145,37.4344,37.2191,37.346,381954.82924104,0
+HYLS.US,D,20160711,000000,37.4875,37.575,37.3803,37.5179,495346.84252901,0
+HYLS.US,D,20160712,000000,37.6654,37.7391,37.6103,37.6654,199526.68325328,0
+HYLS.US,D,20160713,000000,37.6791,37.7115,37.5503,37.6242,166387.71170664,0
+HYLS.US,D,20160714,000000,37.6654,37.7322,37.6202,37.7115,262867.37315808,0
+HYLS.US,D,20160715,000000,37.7056,37.7675,37.6252,37.6723,244546.93042688,0
+HYLS.US,D,20160718,000000,37.7391,37.7842,37.6575,37.7598,166235.10069928,0
+HYLS.US,D,20160719,000000,37.7263,37.7675,37.6566,37.7598,105866.2558113,0
+HYLS.US,D,20160720,000000,37.7852,37.8128,37.7391,37.8109,117233.74104679,0
+HYLS.US,D,20160721,000000,37.8865,37.9022,37.7558,37.8059,78582.459914013,0
+HYLS.US,D,20160722,000000,37.8964,37.9218,37.7568,37.8797,73597.167006652,0
+HYLS.US,D,20160725,000000,37.8708,37.8797,37.7725,37.8059,167653.36566109,0
+HYLS.US,D,20160726,000000,37.8236,37.8668,37.7282,37.7558,140196.61062212,0
+HYLS.US,D,20160727,000000,37.7902,37.8472,37.6604,37.7814,80486.027879252,0
+HYLS.US,D,20160728,000000,37.7302,37.7902,37.6604,37.6988,154131.01300154,0
+HYLS.US,D,20160729,000000,37.6899,37.7715,37.6132,37.7145,158754.10911809,0
+HYLS.US,D,20160801,000000,37.6673,37.7214,37.5779,37.6289,137087.41569867,0
+HYLS.US,D,20160802,000000,37.6604,37.6899,37.5779,37.6752,220632.78557229,0
+HYLS.US,D,20160803,000000,37.6369,37.7145,37.5465,37.6998,106568.26644518,0
+HYLS.US,D,20160804,000000,37.7558,37.7902,37.6752,37.7469,278107.10835386,0
+HYLS.US,D,20160805,000000,37.7902,37.8629,37.7361,37.8059,164038.51959988,0
+HYLS.US,D,20160808,000000,37.8472,37.9218,37.7637,37.8797,820794.90277518,0
+HYLS.US,D,20160809,000000,37.9218,37.976,37.8954,37.9671,174871.8663096,0
+HYLS.US,D,20160810,000000,38.0084,38.0163,37.8797,37.9937,75659.450419555,0
+HYLS.US,D,20160811,000000,37.9583,38.1243,37.6998,37.9937,77277.127097657,0
+HYLS.US,D,20160812,000000,37.976,38.0163,37.9032,38.0014,60694.415037033,0
+HYLS.US,D,20160815,000000,38.0251,38.0684,37.9101,38.0163,128533.06003233,0
+HYLS.US,D,20160816,000000,37.9937,38.0585,37.9367,37.9937,150829.52820882,0
+HYLS.US,D,20160817,000000,38.0428,38.0841,37.9425,38.0497,130082.57046047,0
+HYLS.US,D,20160818,000000,38.0428,38.0763,37.9583,38.0497,94335.98550127,0
+HYLS.US,D,20160819,000000,38.0251,38.0969,37.9308,37.9937,274407.81753526,0
+HYLS.US,D,20160822,000000,37.9847,38.0241,37.9396,37.9847,86970.978285683,0
+HYLS.US,D,20160823,000000,38.0301,38.0811,37.9977,38.0713,115513.30629039,0
+HYLS.US,D,20160824,000000,38.0536,38.088,37.9809,38.0301,90431.178526077,0
+HYLS.US,D,20160825,000000,38.0713,38.0949,37.9887,38.0536,84366.417093266,0
+HYLS.US,D,20160826,000000,38.0939,38.1293,38.0094,38.087,166707.1774154,0
+HYLS.US,D,20160829,000000,38.0811,38.1587,38.0634,38.144,82286.837766196,0
+HYLS.US,D,20160830,000000,38.1587,38.1587,38.0811,38.1126,159898.69167335,0
+HYLS.US,D,20160831,000000,38.0634,38.1353,38.0201,38.0634,110136.31179745,0
+HYLS.US,D,20160901,000000,38.1057,38.152,38.0301,38.0939,155534.01686262,0
+HYLS.US,D,20160902,000000,38.1932,38.2246,38.1214,38.1755,251968.91241856,0
+HYLS.US,D,20160906,000000,38.2246,38.2246,38.1214,38.1932,179281.30701582,0
+HYLS.US,D,20160907,000000,38.1844,38.2177,38.1027,38.1844,133865.28862977,0
+HYLS.US,D,20160908,000000,38.1677,38.2089,38.1293,38.1293,150729.82235067,0
+HYLS.US,D,20160909,000000,38.2177,38.2177,37.9809,37.9887,124171.43744175,0
+HYLS.US,D,20160912,000000,37.9632,38.0536,37.8993,38.0044,129102.80779316,0
+HYLS.US,D,20160913,000000,37.9632,37.9977,37.8,37.8266,322829.25535974,0
+HYLS.US,D,20160914,000000,37.8668,37.9228,37.8147,37.8344,196321.85209855,0
+HYLS.US,D,20160915,000000,37.8904,37.9809,37.8,37.9533,154971.39094879,0
+HYLS.US,D,20160916,000000,37.8501,38.0124,37.8,37.92,524008.20711946,0
+HYLS.US,D,20160919,000000,37.971,37.971,37.8904,37.9347,98637.581095621,0
+HYLS.US,D,20160920,000000,37.9268,37.9632,37.8501,37.8581,134367.88754737,0
+HYLS.US,D,20160921,000000,37.9425,38.034,37.8855,38.0261,454607.84281543,0
+HYLS.US,D,20160922,000000,38.0988,38.1343,37.9857,38.1096,240680.7849069,0
+HYLS.US,D,20160923,000000,38.1096,38.1647,38.0713,38.0988,165528.00303179,0
+HYLS.US,D,20160926,000000,38.086,38.09,37.9887,38.034,71235.76601931,0
+HYLS.US,D,20160927,000000,38.0595,38.086,37.9809,38.0507,86020.720413137,0
+HYLS.US,D,20160928,000000,38.09,38.2158,38.0261,38.202,152025.99850659,0
+HYLS.US,D,20160929,000000,38.2158,38.2158,38.0438,38.0772,160600.70230724,0
+HYLS.US,D,20160930,000000,38.149,38.2306,38.0998,38.2059,157268.69531303,0
+HYLS.US,D,20161003,000000,38.2059,38.2551,38.1902,38.2306,82358.056236301,0
+HYLS.US,D,20161004,000000,38.2551,38.2709,38.1824,38.2059,67700.277681948,0
+HYLS.US,D,20161005,000000,38.2551,38.315,38.2463,38.2796,146961.3478754,0
+HYLS.US,D,20161006,000000,38.2551,38.324,38.2306,38.2709,199649.7894659,0
+HYLS.US,D,20161007,000000,38.3072,38.3072,38.2306,38.2886,140113.18327142,0
+HYLS.US,D,20161010,000000,38.3612,38.3869,38.3082,38.3544,88129.804534965,0
+HYLS.US,D,20161011,000000,38.324,38.3465,38.2492,38.2709,157881.17415594,0
+HYLS.US,D,20161012,000000,38.2639,38.2934,38.2384,38.2846,127936.85969688,0
+HYLS.US,D,20161013,000000,38.2158,38.2738,38.1558,38.2158,84290.111589582,0
+HYLS.US,D,20161014,000000,38.2886,38.3082,38.2059,38.2306,201243.04838282,0
+HYLS.US,D,20161017,000000,38.3072,38.315,38.2158,38.2639,143736.16858634,0
+HYLS.US,D,20161018,000000,38.3023,38.3465,38.2463,38.3308,136208.37629623,0
+HYLS.US,D,20161019,000000,38.3946,38.4094,38.3053,38.3789,146519.79336074,0
+HYLS.US,D,20161020,000000,38.3612,38.4438,38.3308,38.3869,239943.16503795,0
+HYLS.US,D,20161021,000000,38.3652,38.4143,38.3367,38.3829,100330.54587069,0
+HYLS.US,D,20161024,000000,38.4546,38.4635,38.3908,38.4409,73331.623853833,0
+HYLS.US,D,20161025,000000,38.4232,38.4713,38.3908,38.431,72823.937902654,0
+HYLS.US,D,20161026,000000,38.3976,38.4468,38.374,38.3976,87328.088042925,0
+HYLS.US,D,20161027,000000,38.3976,38.3976,38.2187,38.2413,172005.83159122,0
+HYLS.US,D,20161028,000000,38.202,38.2364,38.0929,38.1126,370533.4214496,0
+HYLS.US,D,20161031,000000,38.1677,38.1677,38.0369,38.086,213451.92897227,0
+HYLS.US,D,20161101,000000,38.086,38.1037,37.9228,38.0034,161130.77120617,0
+HYLS.US,D,20161102,000000,37.9967,38.0291,37.8797,37.9111,83732.572709331,0
+HYLS.US,D,20161103,000000,37.9622,37.9877,37.8648,37.9248,121667.59951419,0
+HYLS.US,D,20161104,000000,37.8404,37.918,37.799,37.8246,294246.2310864,0
+HYLS.US,D,20161107,000000,37.97,38.0458,37.8924,38.032,150492.76658589,0
+HYLS.US,D,20161108,000000,37.9799,38.0369,37.9071,37.9622,99966.314266439,0
+HYLS.US,D,20161109,000000,37.8718,37.9514,37.7469,37.798,203023.51013544,0
+HYLS.US,D,20161110,000000,37.7145,37.7459,37.4933,37.516,168887.48000734,0
+HYLS.US,D,20161111,000000,37.4541,37.516,37.341,37.3499,660015.13688597,0
+HYLS.US,D,20161114,000000,37.2948,37.5317,37.2712,37.4776,1540157.4082066,0
+HYLS.US,D,20161115,000000,37.516,37.6801,37.4856,37.6585,323156.86032223,0
+HYLS.US,D,20161116,000000,37.5848,37.6585,37.5248,37.5926,158731.72617034,0
+HYLS.US,D,20161117,000000,37.6182,37.6899,37.5003,37.6112,200260.23349537,0
+HYLS.US,D,20161118,000000,37.6663,37.7253,37.6112,37.6359,150385.93888074,0
+HYLS.US,D,20161121,000000,37.6742,37.7421,37.6122,37.7292,95287.260780532,0
+HYLS.US,D,20161122,000000,37.7685,37.8688,37.7391,37.8511,235125.74423869,0
+HYLS.US,D,20161123,000000,37.6851,37.8217,37.6851,37.8217,138909.59112665,0
+HYLS.US,D,20161125,000000,37.8364,37.861,37.6929,37.7862,214988.2131131,0
+HYLS.US,D,20161128,000000,37.7775,37.8777,37.7775,37.8364,135289.65803187,0
+HYLS.US,D,20161129,000000,37.802,37.8688,37.7528,37.8217,92088.534066095,0
+HYLS.US,D,20161130,000000,37.8452,37.8934,37.7518,37.8119,177073.53444255,0
+HYLS.US,D,20161201,000000,37.7942,37.861,37.6703,37.7862,215421.62837403,0
+HYLS.US,D,20161202,000000,37.7518,37.8295,37.6074,37.7942,930381.81494612,0
+HYLS.US,D,20161205,000000,37.8688,37.8934,37.7775,37.8452,162459.50437698,0
+HYLS.US,D,20161206,000000,37.9367,38.0261,37.8835,38.0094,109217.59353309,0
+HYLS.US,D,20161207,000000,38.0507,38.2236,38.0507,38.2001,399701.45458452,0
+HYLS.US,D,20161208,000000,38.1577,38.1834,38.0772,38.1834,198056.53054897,0
+HYLS.US,D,20161209,000000,38.2168,38.4055,38.141,38.2001,118848.36550474,0
+HYLS.US,D,20161212,000000,38.318,38.3397,38.1735,38.2079,163147.27131686,0
+HYLS.US,D,20161213,000000,38.2168,38.3318,38.1922,38.2403,106009.71015822,0
+HYLS.US,D,20161214,000000,38.2168,38.3092,38.0772,38.0988,268529.24153143,0
+HYLS.US,D,20161215,000000,38.0014,38.1273,38.0014,38.0507,78166.340567256,0
+HYLS.US,D,20161216,000000,38.15,38.1725,38.0595,38.0772,187374.77743991,0
+HYLS.US,D,20161219,000000,38.1273,38.2168,38.1037,38.2001,331109.92861953,0
+HYLS.US,D,20161220,000000,38.1273,38.1922,38.1106,38.142,193845.48415232,0
+HYLS.US,D,20161221,000000,38.2364,38.2777,38.1303,38.2364,91500.47298437,0
+HYLS.US,D,20161222,000000,38.2689,38.2925,38.2207,38.2777,136306.04734094,0
+HYLS.US,D,20161223,000000,38.323,38.3869,38.2423,38.3869,80442.279390472,0
+HYLS.US,D,20161227,000000,38.3534,38.4192,38.319,38.3869,101763.05452652,0
+HYLS.US,D,20161228,000000,38.3387,38.4026,38.2364,38.3789,60075.831753834,0
+HYLS.US,D,20161229,000000,38.3869,38.4448,38.323,38.4192,98742.373987347,0
+HYLS.US,D,20161230,000000,38.3692,38.4369,38.3592,38.3692,164560.44924509,0
+HYLS.US,D,20170103,000000,38.4271,38.547,38.4271,38.5125,167415.29248958,0
+HYLS.US,D,20170104,000000,38.5125,38.6473,38.4968,38.6188,182005.9222007,0
+HYLS.US,D,20170105,000000,38.6188,38.6875,38.6041,38.6631,195640.18959897,0
+HYLS.US,D,20170106,000000,38.6718,38.7544,38.6631,38.721,133734.04316343,0
+HYLS.US,D,20170109,000000,38.7289,38.8026,38.6965,38.779,52981.454724646,0
+HYLS.US,D,20170110,000000,38.779,38.8389,38.7613,38.8026,115622.16880898,0
+HYLS.US,D,20170111,000000,38.779,38.8321,38.7544,38.779,117070.95597226,0
+HYLS.US,D,20170112,000000,38.7613,38.8321,38.7455,38.7957,149562.85684767,0
+HYLS.US,D,20170113,000000,38.8026,38.8241,38.7455,38.8241,93966.666863439,0
+HYLS.US,D,20170117,000000,38.7957,38.8458,38.7455,38.8458,212799.77126745,0
+HYLS.US,D,20170118,000000,38.8026,38.8321,38.7289,38.779,386031.57795119,0
+HYLS.US,D,20170119,000000,38.8164,38.8321,38.6492,38.7043,166861.8232362,0
+HYLS.US,D,20170120,000000,38.7003,38.724,38.6227,38.7092,138972.67034303,0
+HYLS.US,D,20170123,000000,38.6227,38.6915,38.606,38.6768,184681.70186322,0
+HYLS.US,D,20170124,000000,38.6444,38.7337,38.6227,38.724,184369.35800147,0
+HYLS.US,D,20170125,000000,38.7751,38.8055,38.6827,38.7918,285416.15820008,0
+HYLS.US,D,20170126,000000,38.8124,38.836,38.7918,38.8124,142981.25280323,0
+HYLS.US,D,20170127,000000,38.8291,38.8822,38.7337,38.8822,153380.1668453,0
+HYLS.US,D,20170130,000000,38.836,38.8665,38.724,38.7504,323105.98998644,0
+HYLS.US,D,20170131,000000,38.7574,38.8055,38.6678,38.7337,165568.69930043,0
+HYLS.US,D,20170201,000000,38.8055,38.8428,38.6985,38.7918,123159.11775953,0
+HYLS.US,D,20170202,000000,38.8428,38.891,38.7918,38.891,127654.02062989,0
+HYLS.US,D,20170203,000000,38.9087,38.9353,38.836,38.9264,118254.19998272,0
+HYLS.US,D,20170206,000000,38.899,38.9589,38.899,38.9421,165165.80624099,0
+HYLS.US,D,20170207,000000,38.9657,38.9657,38.899,38.9087,105435.89277051,0
+HYLS.US,D,20170208,000000,38.951,38.9657,38.8508,38.9657,173690.65711257,0
+HYLS.US,D,20170209,000000,38.9589,38.9824,38.8665,38.9824,200150.35357006,0
+HYLS.US,D,20170210,000000,38.891,38.9608,38.8665,38.9176,174459.8165897,0
+HYLS.US,D,20170213,000000,38.9176,39.006,38.9176,39.006,187449.04813016,0
+HYLS.US,D,20170214,000000,38.951,39.0139,38.951,39.006,403949.12762293,0
+HYLS.US,D,20170215,000000,38.9903,39.0346,38.9559,39.0139,161468.55023581,0
+HYLS.US,D,20170216,000000,39.0276,39.0423,38.9824,39.0346,145518.6651524,0
+HYLS.US,D,20170217,000000,39.0493,39.0571,38.9589,39.0571,83346.975564046,0
+HYLS.US,D,20170221,000000,39.0346,39.1672,39.0346,39.1515,620061.57515698,0
+HYLS.US,D,20170222,000000,39.1957,39.2635,39.176,39.2262,87394.219479451,0
+HYLS.US,D,20170223,000000,39.3275,39.3275,39.2183,39.242,111038.75155435,0
+HYLS.US,D,20170224,000000,39.2518,39.2931,39.2233,39.2763,286666.55105378,0
+HYLS.US,D,20170227,000000,39.2931,39.3658,39.2822,39.3569,160307.6891731,0
+HYLS.US,D,20170228,000000,39.3658,39.4041,39.3343,39.3736,170557.04442794,0
+HYLS.US,D,20170301,000000,39.4808,39.5495,39.4355,39.5328,299052.46041178,0
+HYLS.US,D,20170302,000000,39.5161,39.5328,39.4621,39.5024,153402.54979304,0
+HYLS.US,D,20170303,000000,39.4965,39.5024,39.412,39.5024,161189.78079567,0
+HYLS.US,D,20170306,000000,39.4621,39.4709,39.3904,39.4621,105068.60894611,0
+HYLS.US,D,20170307,000000,39.4268,39.4268,39.2183,39.2685,185659.42971709,0
+HYLS.US,D,20170308,000000,39.2105,39.2605,39.1162,39.1162,175616.60802555,0
+HYLS.US,D,20170309,000000,39.065,39.1162,38.9746,39.0413,122180.37249895,0
+HYLS.US,D,20170310,000000,39.242,39.242,38.9962,38.9962,102152.72129868,0
+HYLS.US,D,20170313,000000,39.0867,39.1162,38.9421,39.0571,108169.66461584,0
+HYLS.US,D,20170314,000000,38.9077,39.005,38.8763,39.005,318153.25409397,0
+HYLS.US,D,20170315,000000,38.9893,39.242,38.95,39.2036,347979.54937402,0
+HYLS.US,D,20170316,000000,39.2341,39.2763,39.1249,39.1515,158361.39012579,0
+HYLS.US,D,20170317,000000,39.1839,39.2105,39.0925,39.0925,133235.5138727,0
+HYLS.US,D,20170320,000000,39.1603,39.1957,39.0571,39.0925,91782.294644643,0
+HYLS.US,D,20170321,000000,39.1603,39.1603,38.8813,38.9343,128765.02876353,0
+HYLS.US,D,20170322,000000,38.8655,38.9579,38.7918,38.9579,124526.51238555,0
+HYLS.US,D,20170323,000000,38.9254,38.9647,38.8813,38.89,60846.008637686,0
+HYLS.US,D,20170324,000000,38.9343,39.0129,38.899,38.9893,88009.750542502,0
+HYLS.US,D,20170327,000000,38.9254,39.0493,38.9077,39.0336,70175.628221459,0
+HYLS.US,D,20170328,000000,39.0336,39.1613,39.005,39.0935,92603.341864284,0
+HYLS.US,D,20170329,000000,39.1259,39.2538,39.1259,39.2438,164029.36293945,0
+HYLS.US,D,20170330,000000,39.2625,39.352,39.2605,39.352,54972.519667443,0
+HYLS.US,D,20170331,000000,39.3353,39.3844,39.3196,39.3756,315216.0009055,0
+HYLS.US,D,20170403,000000,39.3972,39.4218,39.3156,39.3914,158680.85583454,0
+HYLS.US,D,20170404,000000,39.3844,39.4158,39.3039,39.3756,102098.79874273,0
+HYLS.US,D,20170405,000000,39.4297,39.4325,39.3196,39.3353,191837.12329535,0
+HYLS.US,D,20170406,000000,39.3972,39.4051,39.3402,39.4051,126843.1474774,0
+HYLS.US,D,20170407,000000,39.352,39.4297,39.2862,39.3196,100120.96008724,0
+HYLS.US,D,20170410,000000,39.4218,39.4464,39.3353,39.4297,126014.97841075,0
+HYLS.US,D,20170411,000000,39.4297,39.4641,39.3108,39.3589,125476.7702581,0
+HYLS.US,D,20170412,000000,39.3914,39.4325,39.2438,39.3972,147917.71018823,0
+HYLS.US,D,20170413,000000,39.3756,39.413,39.2862,39.3196,129580.98894959,0
+HYLS.US,D,20170417,000000,39.3677,39.4138,39.3294,39.3844,155631.68790734,0
+HYLS.US,D,20170418,000000,39.3589,39.4138,39.3078,39.4138,194541.39034592,0
+HYLS.US,D,20170419,000000,39.4375,39.4464,39.3589,39.4051,123286.29359901,0
+HYLS.US,D,20170420,000000,39.3972,39.4985,39.3677,39.4602,413886.13901603,0
+HYLS.US,D,20170421,000000,39.469,39.4877,39.3953,39.4297,129660.34667342,0
+HYLS.US,D,20170424,000000,39.5477,39.6115,39.4808,39.6115,193306.25859295,0
+HYLS.US,D,20170425,000000,39.5958,39.6547,39.5811,39.6547,178694.26334081,0
+HYLS.US,D,20170426,000000,39.6292,39.7334,39.6213,39.6803,196200.78069937,0
+HYLS.US,D,20170427,000000,39.7127,39.7334,39.6292,39.6724,107486.98470954,0
+HYLS.US,D,20170428,000000,39.6547,39.7511,39.6547,39.7334,53309.05968713,0
+HYLS.US,D,20170501,000000,39.7127,39.815,39.7127,39.7983,199158.38202217,0
+HYLS.US,D,20170502,000000,39.7983,39.8327,39.7334,39.8237,98594.850013558,0
+HYLS.US,D,20170503,000000,39.8327,39.8739,39.7855,39.8405,62477.929009809,0
+HYLS.US,D,20170504,000000,39.7609,39.8405,39.6724,39.7334,171778.94989361,0
+HYLS.US,D,20170505,000000,39.6724,39.7639,39.6685,39.7039,113317.74259772,0
+HYLS.US,D,20170508,000000,39.7511,39.7806,39.646,39.7511,102261.58381726,0
+HYLS.US,D,20170509,000000,39.7264,39.8237,39.696,39.7334,105830.64657624,0
+HYLS.US,D,20170510,000000,39.8327,39.8906,39.7344,39.8906,210927.7429104,0
+HYLS.US,D,20170511,000000,39.9064,39.9526,39.8327,39.9526,133941.59413346,0
+HYLS.US,D,20170512,000000,39.9466,39.9466,39.8493,39.9466,143333.27552689,0
+HYLS.US,D,20170515,000000,39.9919,39.9919,39.9202,39.9919,103239.31167112,0
+HYLS.US,D,20170516,000000,39.9761,40.0489,39.9202,40.0253,104786.78728584,0
+HYLS.US,D,20170517,000000,40.0253,40.0253,39.8906,39.9162,251817.3188179,0
+HYLS.US,D,20170518,000000,39.8405,39.9466,39.7983,39.8827,106250.83554987,0
+HYLS.US,D,20170519,000000,39.9604,40.0086,39.9073,39.9683,116511.38227858,0
+HYLS.US,D,20170522,000000,39.9919,40.0666,39.9683,40.0578,88792.136306943,0
+HYLS.US,D,20170523,000000,40.0046,40.0872,39.981,40.0872,201374.29384915,0
+HYLS.US,D,20170524,000000,40.0223,40.1294,40.0223,40.1294,83534.178399752,0
+HYLS.US,D,20170525,000000,40.1137,40.1364,40.0587,40.0961,109037.5125444,0
+HYLS.US,D,20170526,000000,40.0872,40.1059,40.0528,40.0961,97995.597457959,0
+HYLS.US,D,20170530,000000,40.0459,40.1688,39.9801,40.1294,87631.27524423,0
+HYLS.US,D,20170531,000000,40.1619,40.2465,40.0793,40.1294,121543.47589487,0
+HYLS.US,D,20170601,000000,40.2749,40.2749,40.1364,40.2071,115598.76845452,0
+HYLS.US,D,20170602,000000,40.2366,40.2661,40.1982,40.2298,58426.615467543,0
+HYLS.US,D,20170605,000000,40.2366,40.2927,40.2002,40.2749,64365.218467596,0
+HYLS.US,D,20170606,000000,40.2465,40.3014,40.1924,40.2465,115193.84058163,0
+HYLS.US,D,20170607,000000,40.2071,40.2927,40.1364,40.2002,100299.0062625,0
+HYLS.US,D,20170608,000000,40.215,40.2465,40.1364,40.1934,149169.12044865,0
+HYLS.US,D,20170609,000000,40.1845,40.2465,40.1226,40.2465,67678.912140915,0
+HYLS.US,D,20170612,000000,40.215,40.2562,40.1531,40.2071,78476.649615571,0
+HYLS.US,D,20170613,000000,40.2838,40.3181,40.2366,40.3014,215593.570109,0
+HYLS.US,D,20170614,000000,40.3477,40.3477,40.2366,40.2838,112965.71987407,0
+HYLS.US,D,20170615,000000,40.2298,40.3241,40.215,40.2465,109513.6588874,0
+HYLS.US,D,20170616,000000,40.2661,40.2838,40.1619,40.2228,460699.05682285,0
+HYLS.US,D,20170619,000000,40.3181,40.3378,40.2465,40.2927,125559.18020208,0
+HYLS.US,D,20170620,000000,40.1924,40.2661,40.1531,40.1619,95171.276414932,0
+HYLS.US,D,20170621,000000,40.2002,40.3084,40.0371,40.0715,173017.13386671,0
+HYLS.US,D,20170622,000000,40.0578,40.1266,40.0175,40.0842,177372.652017,0
+HYLS.US,D,20170623,000000,40.0765,40.1815,40.0666,40.1099,64822.034082983,0
+HYLS.US,D,20170626,000000,40.2121,40.2524,40.1433,40.2268,102912.72411536,0
+HYLS.US,D,20170627,000000,40.2042,40.2425,40.1266,40.1266,111350.07800938,0
+HYLS.US,D,20170628,000000,40.2042,40.272,40.157,40.272,103259.65980545,0
+HYLS.US,D,20170629,000000,40.3054,40.3054,40.0765,40.158,150167.19643684,0
+HYLS.US,D,20170630,000000,40.1324,40.2042,40.1009,40.1718,531289.78698435,0
+HYLS.US,D,20170703,000000,40.2622,40.2985,40.2121,40.2809,124047.31382242,0
+HYLS.US,D,20170705,000000,40.2425,40.2809,40.1815,40.1972,164261.33167064,0
+HYLS.US,D,20170706,000000,40.2268,40.2347,40.1176,40.1324,144211.29752261,0
+HYLS.US,D,20170707,000000,40.272,40.272,40.1009,40.2042,477909.50882713,0
+HYLS.US,D,20170710,000000,40.1905,40.2121,40.1176,40.2121,102605.46728719,0
+HYLS.US,D,20170711,000000,40.1324,40.2121,40.1324,40.1658,122522.22115546,0
+HYLS.US,D,20170712,000000,40.2622,40.3221,40.1972,40.3221,105109.30521475,0
+HYLS.US,D,20170713,000000,40.3291,40.3624,40.2887,40.3624,92303.206883127,0
+HYLS.US,D,20170714,000000,40.1972,40.4243,40.1972,40.4087,126286.62600387,0
+HYLS.US,D,20170717,000000,40.4322,40.4322,40.388,40.4243,125959.02104139,0
+HYLS.US,D,20170718,000000,40.4243,40.5177,40.4175,40.5011,206805.21089802,0
+HYLS.US,D,20170719,000000,40.5177,40.6003,40.4705,40.5747,152740.21802107,0
+HYLS.US,D,20170720,000000,40.5846,40.6277,40.5403,40.6003,126116.71908233,0
+HYLS.US,D,20170721,000000,40.5491,40.6367,40.5256,40.6003,141189.59957673,0
+HYLS.US,D,20170724,000000,40.5001,40.6455,40.5001,40.6455,109454.64929787,0
+HYLS.US,D,20170725,000000,40.6455,40.6769,40.5846,40.6455,116825.76095376,0
+HYLS.US,D,20170726,000000,40.7615,40.7615,40.6287,40.6701,324388.93985504,0
+HYLS.US,D,20170727,000000,40.559,40.6455,40.559,40.6003,156665.37313057,0
+HYLS.US,D,20170728,000000,40.6003,40.6455,40.559,40.62,70252.951131858,0
+HYLS.US,D,20170731,000000,40.6455,40.6868,40.6003,40.6868,202989.93571382,0
+HYLS.US,D,20170801,000000,40.6956,40.7202,40.4814,40.6701,345320.04821895,0
+HYLS.US,D,20170802,000000,40.5846,40.7103,40.5846,40.6769,108426.05110822,0
+HYLS.US,D,20170803,000000,40.6455,40.6701,40.6003,40.6287,169845.87713361,0
+HYLS.US,D,20170804,000000,40.5944,40.6287,40.5177,40.6003,87196.842576588,0
+HYLS.US,D,20170807,000000,40.5256,40.6003,40.5256,40.5924,82594.094594364,0
+HYLS.US,D,20170808,000000,40.559,40.6357,40.5079,40.5305,80689.50922241,0
+HYLS.US,D,20170809,000000,40.4312,40.5403,40.3998,40.4312,386676.61380901,0
+HYLS.US,D,20170810,000000,40.3998,40.442,40.1954,40.2101,256506.54637098,0
+HYLS.US,D,20170811,000000,40.2327,40.3281,40.2032,40.2789,52973.31547092,0
+HYLS.US,D,20170814,000000,40.3211,40.4312,40.3211,40.3998,153524.63859894,0
+HYLS.US,D,20170815,000000,40.3516,40.4077,40.3291,40.3998,78168.375380687,0
+HYLS.US,D,20170816,000000,40.387,40.4381,40.3428,40.4077,78132.766145634,0
+HYLS.US,D,20170817,000000,40.3683,40.3938,40.1954,40.27,78179.566854561,0
+HYLS.US,D,20170818,000000,40.2327,40.3261,40.1885,40.3211,112269.81368046,0
+HYLS.US,D,20170821,000000,40.387,40.387,40.2258,40.3281,105524.4071548,0
+HYLS.US,D,20170822,000000,40.3044,40.4322,40.3044,40.4077,119597.17684756,0
+HYLS.US,D,20170823,000000,40.3348,40.447,40.3211,40.447,116380.13681224,0
+HYLS.US,D,20170824,000000,40.3938,40.447,40.3615,40.4243,70689.418612932,0
+HYLS.US,D,20170825,000000,40.4567,40.4754,40.3368,40.4567,88827.745541995,0
+HYLS.US,D,20170828,000000,40.447,40.5011,40.3998,40.4911,83747.833810067,0
+HYLS.US,D,20170829,000000,40.4243,40.4911,40.391,40.4077,134230.53764074,0
+HYLS.US,D,20170830,000000,40.447,40.5256,40.4243,40.4824,106463.47355346,0
+HYLS.US,D,20170831,000000,40.5501,40.6013,40.4882,40.5846,220460.84383732,0
+HYLS.US,D,20170901,000000,40.5413,40.615,40.5413,40.5934,82391.630657923,0
+HYLS.US,D,20170905,000000,40.5187,40.6052,40.4754,40.5659,69601.810833755,0
+HYLS.US,D,20170906,000000,40.5757,40.6072,40.56,40.56,113618.89498559,0
+HYLS.US,D,20170907,000000,40.5757,40.5914,40.4911,40.5089,64334.696266122,0
+HYLS.US,D,20170908,000000,40.4754,40.5128,40.4175,40.4322,286054.07221087,0
+HYLS.US,D,20170911,000000,40.5659,40.5659,40.4657,40.5187,69584.514919587,0
+HYLS.US,D,20170912,000000,40.5413,40.5934,40.4824,40.5501,84362.347466404,0
+HYLS.US,D,20170913,000000,40.4911,40.5846,40.4657,40.5187,70942.752885164,0
+HYLS.US,D,20170914,000000,40.5256,40.5934,40.5187,40.5659,140033.82554759,0
+HYLS.US,D,20170915,000000,40.5315,40.615,40.5187,40.615,273344.62751726,0
+HYLS.US,D,20170918,000000,40.5315,40.5757,40.4824,40.5187,153498.18602432,0
+HYLS.US,D,20170919,000000,40.5187,40.56,40.5089,40.5315,54777.177578012,0
+HYLS.US,D,20170920,000000,40.5846,40.6219,40.5187,40.5659,65309.371899847,0
+HYLS.US,D,20170921,000000,40.6072,40.6072,40.5315,40.5364,79907.123457969,0
+HYLS.US,D,20170922,000000,40.5011,40.56,40.5011,40.5501,173737.45782149,0
+HYLS.US,D,20170925,000000,40.5501,40.5934,40.5187,40.56,47359.265213204,0
+HYLS.US,D,20170926,000000,40.6072,40.615,40.5187,40.5846,325745.14300719,0
+HYLS.US,D,20170927,000000,40.56,40.6013,40.5187,40.6013,275318.39654589,0
+HYLS.US,D,20170928,000000,40.5846,40.615,40.5187,40.6072,262062.60444589,0
+HYLS.US,D,20170929,000000,40.6013,40.6259,40.5315,40.615,159802.03803535,0
+HYLS.US,D,20171002,000000,40.6554,40.6652,40.5846,40.6219,139309.43196596,0
+HYLS.US,D,20171003,000000,40.6307,40.6554,40.56,40.6465,158433.62600261,0
+HYLS.US,D,20171004,000000,40.6219,40.6652,40.5846,40.6219,109410.9008091,0
+HYLS.US,D,20171005,000000,40.6072,40.6396,40.5757,40.6072,110113.92884971,0
+HYLS.US,D,20171006,000000,40.5934,40.6219,40.5757,40.6072,81843.248438112,0
+HYLS.US,D,20171009,000000,40.6013,40.6307,40.5669,40.5894,65201.526787972,0
+HYLS.US,D,20171010,000000,40.5934,40.6377,40.5846,40.615,74186.245495095,0
+HYLS.US,D,20171011,000000,40.5846,40.6799,40.5846,40.6387,151725.86352542,0
+HYLS.US,D,20171012,000000,40.615,40.6387,40.5413,40.5659,157629.87469714,0
+HYLS.US,D,20171013,000000,40.56,40.56,40.4824,40.5256,131140.6734449,0
+HYLS.US,D,20171016,000000,40.5501,40.6033,40.5256,40.5757,104531.41820018,0
+HYLS.US,D,20171017,000000,40.6072,40.6554,40.5659,40.6554,134918.30458061,0
+HYLS.US,D,20171018,000000,40.6887,40.7133,40.6219,40.6652,173912.45177661,0
+HYLS.US,D,20171019,000000,40.6307,40.731,40.6072,40.7133,176065.28438721,0
+HYLS.US,D,20171020,000000,40.7399,40.7733,40.6887,40.731,78716.757600497,0
+HYLS.US,D,20171023,000000,40.8165,40.8332,40.7359,40.7645,120908.61410422,0
+HYLS.US,D,20171024,000000,40.8077,40.8479,40.6976,40.7645,105480.65866601,0
+HYLS.US,D,20171025,000000,40.792,40.8165,40.6799,40.7733,120388.71927245,0
+HYLS.US,D,20171026,000000,40.792,40.8008,40.6307,40.6721,299276.28988926,0
+HYLS.US,D,20171027,000000,40.727,40.7487,40.6554,40.6887,134633.43070019,0
+HYLS.US,D,20171030,000000,40.6779,40.7045,40.6072,40.6465,251183.47443397,0
+HYLS.US,D,20171031,000000,40.6799,40.7045,40.6277,40.6721,122205.80766684,0
+HYLS.US,D,20171101,000000,40.6721,40.6976,40.6072,40.6465,65415.182198287,0
+HYLS.US,D,20171102,000000,40.621,40.6268,40.5511,40.6072,83829.226347331,0
+HYLS.US,D,20171103,000000,40.5924,40.621,40.5649,40.615,99467.784975704,0
+HYLS.US,D,20171106,000000,40.5747,40.615,40.5491,40.6003,92265.562834642,0
+HYLS.US,D,20171107,000000,40.5491,40.5747,40.4637,40.5001,95764.424530236,0
+HYLS.US,D,20171108,000000,40.5649,40.5649,40.3104,40.3664,121149.73949586,0
+HYLS.US,D,20171109,000000,40.2455,40.2927,40.1609,40.2455,97238.646861413,0
+HYLS.US,D,20171110,000000,40.2455,40.3191,40.2062,40.2552,180441.15067182,0
+HYLS.US,D,20171113,000000,40.3329,40.3329,40.2356,40.2749,78434.935940223,0
+HYLS.US,D,20171114,000000,40.2552,40.2671,40.1099,40.16,219879.90460262,0
+HYLS.US,D,20171115,000000,40.0755,40.1668,39.9988,40.1009,126774.98122745,0
+HYLS.US,D,20171116,000000,40.2278,40.3261,40.1648,40.3094,204869.08591788,0
+HYLS.US,D,20171117,000000,40.2651,40.4057,40.2552,40.3329,145563.43104789,0
+HYLS.US,D,20171120,000000,40.3487,40.4371,40.2838,40.3014,166377.53763948,0
+HYLS.US,D,20171121,000000,40.4303,40.4744,40.3664,40.4381,178634.23634458,0
+HYLS.US,D,20171122,000000,40.4303,40.5315,40.385,40.4911,84158.866123246,0
+HYLS.US,D,20171124,000000,40.4824,40.5856,40.4303,40.4647,38020.488968988,0
+HYLS.US,D,20171127,000000,40.4824,40.5433,40.4077,40.4381,153732.18956895,0
+HYLS.US,D,20171128,000000,40.4557,40.5501,40.4303,40.4744,207046.33628967,0
+HYLS.US,D,20171129,000000,40.5256,40.5856,40.4303,40.5187,107009.82095984,0
+HYLS.US,D,20171130,000000,40.5413,40.6229,40.502,40.5767,195910.81978537,0
+HYLS.US,D,20171201,000000,40.5315,40.6906,40.3585,40.5856,289466.45433563,0
+HYLS.US,D,20171204,000000,40.6229,40.6739,40.5413,40.5669,206458.27520794,0
+HYLS.US,D,20171205,000000,40.6229,40.6671,40.5315,40.5856,197117.4641503,0
+HYLS.US,D,20171206,000000,40.6484,40.6739,40.5856,40.6013,63590.97195688,0
+HYLS.US,D,20171207,000000,40.6081,40.6367,40.5011,40.5669,75961.620214144,0
+HYLS.US,D,20171208,000000,40.6081,40.6229,40.5256,40.6229,134811.47687546,0
+HYLS.US,D,20171211,000000,40.6013,40.6484,40.56,40.6396,101829.18596304,0
+HYLS.US,D,20171212,000000,40.616,40.6739,40.5364,40.616,84025.585843477,0
+HYLS.US,D,20171213,000000,40.6484,40.6739,40.5944,40.6671,98092.251095959,0
+HYLS.US,D,20171214,000000,40.6573,40.6906,40.5413,40.5767,93403.023542892,0
+HYLS.US,D,20171215,000000,40.6081,40.673,40.5413,40.5767,186723.63714181,0
+HYLS.US,D,20171218,000000,40.3998,40.7202,40.3998,40.6573,155748.68967965,0
+HYLS.US,D,20171219,000000,40.7064,40.7507,40.6229,40.6721,77692.229037699,0
+HYLS.US,D,20171220,000000,40.7064,40.7507,40.616,40.6739,123492.82716231,0
+HYLS.US,D,20171221,000000,40.7251,40.7418,40.5491,40.7153,379360.44211578,0
+HYLS.US,D,20171222,000000,40.7251,40.7949,40.6081,40.7251,86225.219163011,0
+HYLS.US,D,20171226,000000,40.7595,40.7949,40.6396,40.786,124435.96318785,0
+HYLS.US,D,20171227,000000,40.7772,40.7949,40.7153,40.7949,63383.42098686,0
+HYLS.US,D,20171228,000000,40.7772,40.8362,40.7428,40.7949,84074.421365835,0
+HYLS.US,D,20171229,000000,40.733,40.8646,40.733,40.8362,161057.51792263,0
+HYLS.US,D,20180102,000000,41.0927,41.0927,40.7605,40.8431,143064.68015392,0
+HYLS.US,D,20180103,000000,40.8991,40.9955,40.8283,40.9875,89371.040728227,0
+HYLS.US,D,20180104,000000,41.0219,41.0838,40.9974,41.0593,133394.22932037,0
+HYLS.US,D,20180105,000000,41.1015,41.1615,41.0603,41.0858,103745.98021559,0
+HYLS.US,D,20180108,000000,41.135,41.1812,41.0593,41.1713,108672.26353344,0
+HYLS.US,D,20180109,000000,41.2647,41.2647,41.0317,41.0396,181861.45044706,0
+HYLS.US,D,20180110,000000,41.1114,41.1114,40.9522,41.0062,159448.99790497,0
+HYLS.US,D,20180111,000000,41.0317,41.1271,40.9698,41.1114,133292.48864878,0
+HYLS.US,D,20180112,000000,41.0593,41.1271,40.9788,41.0593,150525.32360079,0
+HYLS.US,D,20180116,000000,41.1015,41.134,40.9698,41.0219,89153.315691048,0
+HYLS.US,D,20180117,000000,41.0544,41.1015,40.9875,41.0799,254263.16456266,0
+HYLS.US,D,20180118,000000,41.2057,41.2057,40.9079,40.961,233618.96489261,0
+HYLS.US,D,20180119,000000,41.0132,41.1615,40.9178,40.9806,146369.2171668,0
+HYLS.US,D,20180122,000000,41.0317,41.0918,41.0317,41.0317,114499.96920147,0
+HYLS.US,D,20180123,000000,41.0751,41.1537,40.9335,41.0927,144228.59343679,0
+HYLS.US,D,20180124,000000,41.0838,41.1989,41.0062,41.0927,140717.52286059,0
+HYLS.US,D,20180125,000000,41.1015,41.2017,41.0062,41.1281,183499.47525947,0
+HYLS.US,D,20180126,000000,41.2333,41.2333,41.0396,41.1281,100469.93059075,0
+HYLS.US,D,20180129,000000,41.0838,41.1212,40.9778,41.0396,159421.52792364,0
+HYLS.US,D,20180130,000000,40.9875,41.0642,40.8362,40.8991,400039.23361416,0
+HYLS.US,D,20180131,000000,41.0062,41.017,40.8322,40.9256,147413.0764572,0
+HYLS.US,D,20180201,000000,40.8106,41.1281,40.8106,40.9256,334985.23079997,0
+HYLS.US,D,20180202,000000,40.8598,40.8893,40.6799,40.7497,320360.00926052,0
+HYLS.US,D,20180205,000000,40.7232,40.8666,40.5463,40.6072,193289.9800855,0
+HYLS.US,D,20180206,000000,40.5826,40.7939,40.4381,40.7409,530450.42644382,0
+HYLS.US,D,20180207,000000,40.7497,40.8666,40.615,40.6976,390339.27798584,0
+HYLS.US,D,20180208,000000,40.6887,40.6887,40.4332,40.4872,192999.00176479,0
+HYLS.US,D,20180209,000000,40.5463,40.5914,40.2307,40.4971,294792.57849278,0
+HYLS.US,D,20180212,000000,40.8185,40.8185,40.441,40.5727,105223.25476691,0
+HYLS.US,D,20180213,000000,40.5148,40.5463,40.3358,40.445,80600.994838136,0
+HYLS.US,D,20180214,000000,40.3438,40.5049,40.2582,40.4607,148048.95565457,0
+HYLS.US,D,20180215,000000,40.5295,40.731,40.5295,40.731,100772.10038535,0
+HYLS.US,D,20180216,000000,40.7133,40.8273,40.6849,40.8018,163782.13310751,0
+HYLS.US,D,20180220,000000,40.7762,40.8422,40.7418,40.7939,798544.2179009,0
+HYLS.US,D,20180221,000000,40.7939,40.8676,40.6003,40.6721,407315.72644548,0
+HYLS.US,D,20180222,000000,40.6966,40.7762,40.6455,40.6789,137169.82564265,0
+HYLS.US,D,20180223,000000,40.6297,40.7546,40.6072,40.7546,91867.756808768,0
+HYLS.US,D,20180226,000000,40.8273,40.8823,40.731,40.7939,108319.22340306,0
+HYLS.US,D,20180227,000000,40.7939,40.8499,40.7026,40.7576,93741.81997925,0
+HYLS.US,D,20180228,000000,40.8185,40.8666,40.7133,40.7232,203532.21349333,0
+HYLS.US,D,20180301,000000,40.7939,40.8018,40.6072,40.6966,167985.04025044,0
+HYLS.US,D,20180302,000000,40.7939,40.7939,40.562,40.7409,94727.687086849,0
+HYLS.US,D,20180305,000000,40.8106,41.0327,40.5904,40.7133,734939.00225,0
+HYLS.US,D,20180306,000000,40.7576,40.8598,40.6721,40.7045,126822.79934308,0
+HYLS.US,D,20180307,000000,40.6966,40.7625,40.62,40.6554,101600.269452,0
+HYLS.US,D,20180308,000000,40.6789,40.7409,40.5884,40.6966,75967.724654438,0
+HYLS.US,D,20180309,000000,40.7045,40.8185,40.7045,40.7663,86616.920748588,0
+HYLS.US,D,20180312,000000,40.785,40.8579,40.6721,40.6966,157521.01217855,0
+HYLS.US,D,20180313,000000,40.7576,40.8018,40.6377,40.7232,142670.94375491,0
+HYLS.US,D,20180314,000000,40.6878,40.731,40.5816,40.6789,130247.39034843,0
+HYLS.US,D,20180315,000000,40.7045,40.7713,40.6072,40.7045,237787.2802072,0
+HYLS.US,D,20180316,000000,40.6377,40.731,40.5904,40.6721,501954.89914805,0
+HYLS.US,D,20180319,000000,40.6721,40.6789,40.5364,40.62,105641.4089271,0
+HYLS.US,D,20180320,000000,40.5904,40.7133,40.556,40.6642,159990.25827776,0
+HYLS.US,D,20180321,000000,40.6721,40.731,40.562,40.6003,98261.14061078,0
+HYLS.US,D,20180322,000000,40.5816,40.6976,40.448,40.4941,135781.0654756,0
+HYLS.US,D,20180323,000000,40.562,40.562,40.3171,40.3496,65040.776526878,0
+HYLS.US,D,20180326,000000,40.5364,40.6003,40.3762,40.5904,86980.134946125,0
+HYLS.US,D,20180327,000000,40.555,40.6455,40.4322,40.4941,301038.438321,0
+HYLS.US,D,20180328,000000,40.5717,40.6554,40.4744,40.5904,289308.75629468,0
+HYLS.US,D,20180329,000000,40.6554,40.7045,40.5816,40.6003,267761.09946101,0
+HYLS.US,D,20180402,000000,40.555,40.732,40.4243,40.5463,161687.2926797,0
+HYLS.US,D,20180403,000000,40.6003,40.6721,40.4243,40.62,149738.86820949,0
+HYLS.US,D,20180404,000000,40.5717,40.7055,40.5708,40.7055,155260.33445608,0
+HYLS.US,D,20180405,000000,40.7143,40.7762,40.6425,40.7673,156604.32872762,0
+HYLS.US,D,20180406,000000,40.7241,40.7949,40.6072,40.6377,217212.26419382,0
+HYLS.US,D,20180409,000000,40.8028,40.9266,40.7399,40.7949,83355.114817774,0
+HYLS.US,D,20180410,000000,40.8362,40.9188,40.788,40.8509,79416.733420959,0
+HYLS.US,D,20180411,000000,40.8843,40.9188,40.8843,40.8843,192923.71366781,0
+HYLS.US,D,20180412,000000,40.8843,41.0092,40.8626,40.9188,166480.29571778,0
+HYLS.US,D,20180413,000000,41.0249,41.3551,40.9285,41.0249,104320.81501001,0
+HYLS.US,D,20180416,000000,41.0337,41.0564,40.9639,40.9905,210769.02746273,0
+HYLS.US,D,20180417,000000,41.0337,41.0977,40.9001,41.0799,177745.02287498,0
+HYLS.US,D,20180418,000000,41.0878,41.1408,41.0337,41.0337,241562.87652947,0
+HYLS.US,D,20180419,000000,41.0002,41.0082,40.8607,40.9639,156808.8274775,0
+HYLS.US,D,20180420,000000,40.9188,40.9806,40.8195,40.8499,104321.83241673,0
+HYLS.US,D,20180423,000000,40.8185,40.902,40.7576,40.7762,184456.85497903,0
+HYLS.US,D,20180424,000000,40.7939,40.8676,40.6966,40.7409,116466.61638308,0
+HYLS.US,D,20180425,000000,40.6878,40.7409,40.6052,40.6779,120830.2737871,0
+HYLS.US,D,20180426,000000,40.6779,40.7487,40.618,40.7232,157885.24378281,0
+HYLS.US,D,20180427,000000,40.731,40.8676,40.6759,40.7133,105698.38370319,0
+HYLS.US,D,20180430,000000,40.731,40.7663,40.6544,40.6878,53195.110134962,0
+HYLS.US,D,20180501,000000,40.6711,40.7045,40.612,40.6966,131132.53419116,0
+HYLS.US,D,20180502,000000,40.6711,40.7762,40.6277,40.6445,80823.806908893,0
+HYLS.US,D,20180503,000000,40.6711,40.6966,40.6052,40.6622,72990.792604043,0
+HYLS.US,D,20180504,000000,40.6277,40.7663,40.612,40.7232,296175.23421954,0
+HYLS.US,D,20180507,000000,40.7133,40.7595,40.6622,40.7045,98511.422662863,0
+HYLS.US,D,20180508,000000,40.6878,40.8598,40.616,40.6534,97893.85678638,0
+HYLS.US,D,20180509,000000,40.6966,40.7497,40.6711,40.6878,106002.5883112,0
+HYLS.US,D,20180510,000000,40.7232,40.8018,40.6926,40.7497,150513.1147202,0
+HYLS.US,D,20180511,000000,40.731,40.8431,40.6779,40.6966,108416.89444778,0
+HYLS.US,D,20180514,000000,40.731,40.8589,40.7133,40.8362,160921.18542271,0
+HYLS.US,D,20180515,000000,40.7409,40.7762,40.6445,40.6622,136461.71056847,0
+HYLS.US,D,20180516,000000,40.731,40.7576,40.6445,40.7576,60634.388040802,0
+HYLS.US,D,20180517,000000,40.6779,40.7526,40.6711,40.6878,85230.19539497,0
+HYLS.US,D,20180518,000000,40.6534,40.7232,40.6367,40.6711,61442.208973137,0
+HYLS.US,D,20180521,000000,40.6966,40.7497,40.6739,40.7497,73967.503051199,0
+HYLS.US,D,20180522,000000,40.7663,40.7939,40.6622,40.6779,111117.09187147,0
+HYLS.US,D,20180523,000000,40.6966,40.8106,40.6779,40.7939,281704.65850088,0
+HYLS.US,D,20180524,000000,40.6878,40.7939,40.6534,40.7133,134803.33762173,0
+HYLS.US,D,20180525,000000,40.6966,40.7683,40.6887,40.7497,75114.120419893,0
+HYLS.US,D,20180529,000000,40.6878,40.7232,40.5884,40.6357,76535.437601848,0
+HYLS.US,D,20180530,000000,40.6878,40.7536,40.6474,40.7045,77146.899038037,0
+HYLS.US,D,20180531,000000,40.7409,40.7409,40.6367,40.6878,67019.632589085,0
+HYLS.US,D,20180601,000000,40.7045,40.7939,40.6779,40.6878,286493.5919121,0
+HYLS.US,D,20180604,000000,40.8018,40.8312,40.7497,40.8106,61188.874700906,0
+HYLS.US,D,20180605,000000,40.7576,40.8422,40.7576,40.8106,97867.40421177,0
+HYLS.US,D,20180606,000000,40.8362,40.9198,40.7673,40.9198,67739.956543863,0
+HYLS.US,D,20180607,000000,40.8774,40.9198,40.8431,40.9198,67579.206282768,0
+HYLS.US,D,20180608,000000,40.8607,40.9374,40.8018,40.906,130858.85178462,0
+HYLS.US,D,20180611,000000,40.9285,41.0012,40.8784,40.9011,94050.094214133,0
+HYLS.US,D,20180612,000000,40.8774,40.9728,40.8774,40.9462,110437.46418533,0
+HYLS.US,D,20180613,000000,41.0082,41.0426,40.9011,40.9728,89624.375000456,0
+HYLS.US,D,20180614,000000,41.0426,41.0908,40.9109,41.0671,127989.7648461,0
+HYLS.US,D,20180615,000000,41.0082,41.0671,40.9413,41.0347,78140.905399362,0
+HYLS.US,D,20180618,000000,41.0347,41.0741,40.9551,41.0741,363233.52826382,0
+HYLS.US,D,20180619,000000,40.9551,41.0426,40.9462,41.0426,90257.201977677,0
+HYLS.US,D,20180620,000000,40.9915,41.0584,40.9768,41.0514,84723.526850508,0
+HYLS.US,D,20180621,000000,41.016,41.0761,41.016,41.0426,85758.229480464,0
+HYLS.US,D,20180622,000000,41.0828,41.0908,41.0082,41.0347,92148.561062327,0
+HYLS.US,D,20180625,000000,41.0584,41.0584,40.9453,40.9816,74184.210681662,0
+HYLS.US,D,20180626,000000,40.9649,40.9955,40.9502,40.9816,100852.47551589,0
+HYLS.US,D,20180627,000000,40.9915,41.0347,40.9001,40.9276,82013.155359649,0
+HYLS.US,D,20180628,000000,40.8598,40.9001,40.7026,40.7752,162527.67062694,0
+HYLS.US,D,20180629,000000,40.8765,40.9188,40.6416,40.6769,365942.88234796,0
+HYLS.US,D,20180702,000000,40.7663,40.7663,40.6425,40.6691,174031.48836236,0
+HYLS.US,D,20180703,000000,40.729,40.8175,40.7212,40.7487,84835.441589245,0
+HYLS.US,D,20180705,000000,40.7487,40.8263,40.7212,40.7752,107793.224131,0
+HYLS.US,D,20180706,000000,40.8422,40.8765,40.8263,40.8765,67072.537738307,0
+HYLS.US,D,20180709,000000,40.8598,40.9649,40.8598,40.9453,69937.555049964,0
+HYLS.US,D,20180710,000000,40.9728,41.016,40.9276,40.9551,74541.320438904,0
+HYLS.US,D,20180711,000000,40.9001,41.0082,40.8352,40.9453,198445.17991439,0
+HYLS.US,D,20180712,000000,41.0259,41.0426,40.9099,41.0012,95915.000724173,0
+HYLS.US,D,20180713,000000,41.0082,41.1084,41.0082,41.078,193930.94631645,0
+HYLS.US,D,20180716,000000,41.0908,41.0908,40.9915,41.0741,57507.897203186,0
+HYLS.US,D,20180717,000000,41.0741,41.1182,40.9649,41.0259,210924.69069025,0
+HYLS.US,D,20180718,000000,41.0347,41.1261,41.0209,41.0741,109212.50649951,0
+HYLS.US,D,20180719,000000,40.9915,41.0908,40.9915,41.0347,121434.61337628,0
+HYLS.US,D,20180720,000000,41.016,41.1261,40.9728,41.0426,76530.350568269,0
+HYLS.US,D,20180723,000000,41.135,41.1625,41.0818,41.0828,61013.88074579,0
+HYLS.US,D,20180724,000000,41.1271,41.2067,41.0671,41.1723,69016.801972176,0
+HYLS.US,D,20180725,000000,41.135,41.3001,41.0937,41.2824,228196.18709746,0
+HYLS.US,D,20180726,000000,41.2913,41.3188,41.2244,41.2913,107000.66429939,0
+HYLS.US,D,20180727,000000,41.309,41.3453,41.2333,41.3001,73386.563816485,0
+HYLS.US,D,20180730,000000,41.3365,41.363,41.2824,41.3365,144481.92770902,0
+HYLS.US,D,20180731,000000,41.3001,41.4062,41.2913,41.3188,91665.292872328,0
+HYLS.US,D,20180801,000000,41.3541,41.4416,41.3198,41.4416,314779.53342443,0
+HYLS.US,D,20180802,000000,41.3807,41.4672,41.3807,41.4672,140541.51149877,0
+HYLS.US,D,20180803,000000,41.4151,41.4927,41.4151,41.4524,90503.414402897,0
+HYLS.US,D,20180806,000000,41.4829,41.5517,41.4672,41.5203,58856.978508321,0
+HYLS.US,D,20180807,000000,41.4927,41.5812,41.4927,41.5517,173836.14627293,0
+HYLS.US,D,20180808,000000,41.5812,41.5812,41.5203,41.5517,85853.865711748,0
+HYLS.US,D,20180809,000000,41.5272,41.5615,41.5133,41.5272,103979.98376022,0
+HYLS.US,D,20180810,000000,41.5016,41.5517,41.4672,41.5016,95660.649045226,0
+HYLS.US,D,20180813,000000,41.4672,41.536,41.4062,41.4318,228028.31498935,0
+HYLS.US,D,20180814,000000,41.4583,41.536,41.4229,41.474,139127.31616382,0
+HYLS.US,D,20180815,000000,41.4514,41.5272,41.3885,41.4514,175866.89007764,0
+HYLS.US,D,20180816,000000,41.4672,41.5203,41.4151,41.4829,107454.42769464,0
+HYLS.US,D,20180817,000000,41.474,41.5429,41.4514,41.5203,94228.140389397,0
+HYLS.US,D,20180820,000000,41.536,41.5989,41.5104,41.5615,271356.61479461,0
+HYLS.US,D,20180821,000000,41.5615,41.6313,41.5429,41.5989,119941.06031749,0
+HYLS.US,D,20180822,000000,41.5901,41.649,41.5872,41.6313,128833.19501349,0
+HYLS.US,D,20180823,000000,41.6146,41.6589,41.5782,41.6058,111118.10927819,0
+HYLS.US,D,20180824,000000,41.5989,41.6746,41.5989,41.6589,65927.955183045,0
+HYLS.US,D,20180827,000000,41.649,41.7277,41.649,41.6923,90498.327369318,0
+HYLS.US,D,20180828,000000,41.6589,41.6923,41.6402,41.6589,96968.016675013,0
+HYLS.US,D,20180829,000000,41.6313,41.7542,41.6313,41.7021,106381.06360949,0
+HYLS.US,D,20180830,000000,41.6746,41.7286,41.6589,41.6825,123276.11953185,0
+HYLS.US,D,20180831,000000,41.6677,41.7277,41.6539,41.7021,171894.93425921,0
+HYLS.US,D,20180904,000000,41.6402,41.711,41.6146,41.6825,303716.25279695,0
+HYLS.US,D,20180905,000000,41.6825,41.7188,41.6677,41.6923,88266.13703488,0
+HYLS.US,D,20180906,000000,41.6746,41.7188,41.649,41.6923,69157.204098956,0
+HYLS.US,D,20180907,000000,41.6146,41.7277,41.5517,41.7021,166325.64989698,0
+HYLS.US,D,20180910,000000,41.711,41.763,41.6923,41.7188,87337.244703366,0
+HYLS.US,D,20180911,000000,41.711,41.7492,41.711,41.7453,198996.61435436,0
+HYLS.US,D,20180912,000000,41.7542,41.7896,41.7425,41.7896,169075.70024976,0
+HYLS.US,D,20180913,000000,41.8151,41.8505,41.8112,41.8249,135664.06370328,0
+HYLS.US,D,20180914,000000,41.7719,41.8584,41.7277,41.8505,115747.30983502,0
+HYLS.US,D,20180917,000000,41.8505,41.8672,41.7896,41.8249,125360.7858925,0
+HYLS.US,D,20180918,000000,41.8151,41.8594,41.7719,41.7994,88848.093676311,0
+HYLS.US,D,20180919,000000,41.8151,41.8249,41.7542,41.7719,99436.245367514,0
+HYLS.US,D,20180920,000000,41.763,41.8249,41.7365,41.7994,74801.776558146,0
+HYLS.US,D,20180921,000000,41.7453,41.8249,41.7345,41.7542,134251.90318177,0
+HYLS.US,D,20180924,000000,41.7277,41.7994,41.6815,41.7994,130932.10506815,0
+HYLS.US,D,20180925,000000,41.711,41.7994,41.6913,41.763,78510.224037193,0
+HYLS.US,D,20180926,000000,41.7896,41.8505,41.7797,41.7896,107321.14741487,0
+HYLS.US,D,20180927,000000,41.7896,41.8594,41.763,41.8318,95620.97018331,0
+HYLS.US,D,20180928,000000,41.8151,41.9007,41.7896,41.8594,130622.81342655,0
+HYLS.US,D,20181001,000000,41.8417,41.939,41.8417,41.9193,664551.75343166,0
+HYLS.US,D,20181002,000000,41.8594,41.9292,41.8417,41.8829,151007.57438408,0
+HYLS.US,D,20181003,000000,41.8751,41.9655,41.8151,41.8505,150132.6046085,0
+HYLS.US,D,20181004,000000,41.8417,41.8417,41.7011,41.7365,140536.42446519,0
+HYLS.US,D,20181005,000000,41.7188,41.7719,41.6215,41.648,168211.92194805,0
+HYLS.US,D,20181008,000000,41.6815,41.7542,41.4996,41.6736,75320.653983198,0
+HYLS.US,D,20181009,000000,41.5979,41.7277,41.5802,41.5979,167823.27258262,0
+HYLS.US,D,20181010,000000,41.5891,41.5891,41.3335,41.3423,355613.15196257,0
+HYLS.US,D,20181011,000000,41.3513,41.5419,41.3513,41.42,239755.96220225,0
+HYLS.US,D,20181012,000000,41.5704,41.648,41.5262,41.6392,252776.7333509,0
+HYLS.US,D,20181015,000000,41.5507,41.6579,41.535,41.5605,135876.70170688,0
+HYLS.US,D,20181016,000000,41.6049,41.6815,41.5802,41.5979,479425.44483364,0
+HYLS.US,D,20181017,000000,41.6049,41.7267,41.5605,41.6353,271152.11604474,0
+HYLS.US,D,20181018,000000,41.6136,41.6815,41.4907,41.5507,169919.13041714,0
+HYLS.US,D,20181019,000000,41.5605,41.6471,41.481,41.5419,110420.16827115,0
+HYLS.US,D,20181022,000000,41.5704,41.6215,41.5262,41.5704,126053.63986596,0
+HYLS.US,D,20181023,000000,41.473,41.535,41.4092,41.5085,240807.96074637,0
+HYLS.US,D,20181024,000000,41.481,41.5891,41.3503,41.368,227231.6855309,0
+HYLS.US,D,20181025,000000,41.4112,41.473,41.36,41.4643,303481.2318456,0
+HYLS.US,D,20181026,000000,41.3503,41.4377,41.2794,41.3138,136512.58090425,0
+HYLS.US,D,20181029,000000,41.3934,41.3934,41.2441,41.2706,106439.05579229,0
+HYLS.US,D,20181030,000000,41.3326,41.3934,41.2706,41.368,288526.37053025,0
+HYLS.US,D,20181031,000000,41.36,41.3934,41.3138,41.3138,280951.7775312,0
+HYLS.US,D,20181101,000000,41.36,41.535,41.36,41.5262,2059764.3138735,0
+HYLS.US,D,20181102,000000,41.5085,41.5605,41.4279,41.4907,768727.07928133,0
+HYLS.US,D,20181105,000000,41.4996,41.5752,41.4996,41.5605,264440.28394068,0
+HYLS.US,D,20181106,000000,41.5419,41.5704,41.5085,41.535,165610.41297578,0
+HYLS.US,D,20181107,000000,41.5507,41.6668,41.5507,41.6668,331903.50585786,0
+HYLS.US,D,20181108,000000,41.6049,41.6923,41.6049,41.6579,182683.51507341,0
+HYLS.US,D,20181109,000000,41.6215,41.6215,41.4279,41.5183,210025.30315349,0
+HYLS.US,D,20181112,000000,41.5704,41.5704,41.368,41.3767,507919.95472271,0
+HYLS.US,D,20181113,000000,41.4112,41.4643,41.3237,41.3237,116237.69987203,0
+HYLS.US,D,20181114,000000,41.4024,41.4279,41.2097,41.2951,198378.03107116,0
+HYLS.US,D,20181115,000000,41.2441,41.2785,41.1222,41.2097,666516.36579985,0
+HYLS.US,D,20181116,000000,41.0927,41.1655,41.016,41.1114,278994.28701003,0
+HYLS.US,D,20181119,000000,41.0671,41.0927,40.9551,41.0082,149887.40958999,0
+HYLS.US,D,20181120,000000,40.9266,41.0584,40.7615,40.9915,446722.94076808,0
+HYLS.US,D,20181121,000000,41.1124,41.1851,41.016,41.016,510079.90918032,0
+HYLS.US,D,20181123,000000,40.9915,41.0671,40.9915,41.0259,32915.142069165,0
+HYLS.US,D,20181126,000000,41.0751,41.195,41.0259,41.1488,203676.68524698,0
+HYLS.US,D,20181127,000000,41.0838,41.0838,40.9816,41.0426,216813.44076124,0
+HYLS.US,D,20181128,000000,41.0259,41.2017,41.0012,41.1488,268858.88130735,0
+HYLS.US,D,20181129,000000,41.1222,41.195,41.0671,41.0937,231715.39692737,0
+HYLS.US,D,20181130,000000,41.1025,41.1753,41.0584,41.0937,169371.76560404,0
+HYLS.US,D,20181203,000000,41.2107,41.2804,41.1575,41.1989,1687313.0807646,0
+HYLS.US,D,20181204,000000,41.2107,41.2883,41.0012,41.1025,323845.64466881,0
+HYLS.US,D,20181206,000000,40.9915,41.0937,40.8225,41.0937,292995.8382327,0
+HYLS.US,D,20181207,000000,40.9079,41.017,40.7703,40.7978,377776.33985929,0
+HYLS.US,D,20181210,000000,40.8382,40.8382,40.7193,40.8047,230790.57422272,0
+HYLS.US,D,20181211,000000,40.8991,40.9079,40.7978,40.7978,166301.2321358,0
+HYLS.US,D,20181212,000000,40.8804,41.0082,40.8382,40.9079,236439.21630877,0
+HYLS.US,D,20181213,000000,40.8804,41.0259,40.8382,40.8636,292199.20877423,0
+HYLS.US,D,20181214,000000,40.8382,40.8893,40.7516,40.7978,290250.8749135,0
+HYLS.US,D,20181217,000000,40.7978,40.8804,40.6249,40.6966,263576.50563898,0
+HYLS.US,D,20181218,000000,40.6868,40.8234,40.4548,40.5295,376374.35340494,0
+HYLS.US,D,20181219,000000,40.4361,40.6101,40.1481,40.1481,296227.12196204,0
+HYLS.US,D,20181220,000000,40.1304,40.1658,39.8543,40.0675,663820.23800301,0
+HYLS.US,D,20181221,000000,40.0213,40.1738,39.7049,39.7294,938182.27223606,0
+HYLS.US,D,20181224,000000,39.7648,39.7648,39.4631,39.524,261121.50323379,0
+HYLS.US,D,20181226,000000,39.5614,39.9299,39.4542,39.925,576647.81318759,0
+HYLS.US,D,20181227,000000,39.872,39.9172,39.5515,39.7206,445517.31380987,0
+HYLS.US,D,20181228,000000,39.7206,39.9172,39.7206,39.7993,479777.46755731,0
+HYLS.US,D,20181231,000000,39.8366,39.9516,39.8277,39.8277,609174.30589134,0
+HYLS.US,D,20190102,000000,39.818,39.926,39.7461,39.925,511761.68248153,0
+HYLS.US,D,20190103,000000,39.9349,39.9948,39.8454,39.9349,605267.46410271,0
+HYLS.US,D,20190104,000000,40.0852,40.4361,40.0774,40.3801,432118.06736294,0
+HYLS.US,D,20190107,000000,40.616,40.9738,40.5944,40.9561,372757.47253031,0
+HYLS.US,D,20190108,000000,41.2127,41.3001,41.0985,41.3001,255679.39471104,0
+HYLS.US,D,20190109,000000,41.3188,41.5233,41.2913,41.4692,430724.22016232,0
+HYLS.US,D,20190110,000000,41.4249,41.6283,41.4043,41.6283,171452.36233784,0
+HYLS.US,D,20190111,000000,41.365,41.5233,41.3276,41.4976,125983.43880256,0
+HYLS.US,D,20190114,000000,41.3561,41.4603,41.2824,41.3561,138455.8277314,0
+HYLS.US,D,20190115,000000,41.3561,41.4692,41.3561,41.365,224107.22950671,0
+HYLS.US,D,20190116,000000,41.4692,41.5959,41.4653,41.4879,356943.91994682,0
+HYLS.US,D,20190117,000000,41.5153,41.5959,41.4879,41.5586,180030.11835864,0
+HYLS.US,D,20190118,000000,41.6283,41.7552,41.5959,41.6648,258373.48769443,0
+HYLS.US,D,20190122,000000,41.7011,41.7011,41.4976,41.5233,417357.5307303,0
+HYLS.US,D,20190123,000000,41.5959,41.6392,41.5153,41.5586,108986.64220861,0
+HYLS.US,D,20190124,000000,41.5419,41.5872,41.533,41.5685,147720.33328537,0
+HYLS.US,D,20190125,000000,41.6392,41.7472,41.6392,41.6923,180340.42740696,0
+HYLS.US,D,20190128,000000,41.6569,41.711,41.5685,41.7021,156007.11098545,0
+HYLS.US,D,20190129,000000,41.7286,41.7729,41.6039,41.6658,144915.34296994,0
+HYLS.US,D,20190130,000000,41.6658,41.8918,41.6658,41.8624,177108.12627089,0
+HYLS.US,D,20190131,000000,41.8348,41.9439,41.7739,41.9252,116319.0924093,0
+HYLS.US,D,20190201,000000,41.8269,41.9704,41.8269,41.9439,463152.02441462,0
+HYLS.US,D,20190204,000000,41.9439,42.0314,41.9272,42.0314,195765.33062501,0
+HYLS.US,D,20190205,000000,42.0215,42.2073,42.0215,42.1946,139208.70870109,0
+HYLS.US,D,20190206,000000,42.1012,42.2446,42.1012,42.1946,109890.09937223,0
+HYLS.US,D,20190207,000000,42.1012,42.1749,42.0314,42.166,195927.09829283,0
+HYLS.US,D,20190208,000000,42.0402,42.166,41.998,42.1494,156773.21824245,0
+HYLS.US,D,20190211,000000,42.1207,42.2014,42.0923,42.1847,119491.36654913,0
+HYLS.US,D,20190212,000000,42.2181,42.2997,42.166,42.227,2182815.5865212,0
+HYLS.US,D,20190213,000000,42.2928,42.2928,42.1394,42.1847,527410.41517705,0
+HYLS.US,D,20190214,000000,42.1581,42.2633,42.1454,42.2181,145674.32837991,0
+HYLS.US,D,20190215,000000,42.227,42.2997,42.227,42.2928,126235.75566808,0
+HYLS.US,D,20190219,000000,42.3272,42.3813,42.3125,42.3528,93849.665091124,0
+HYLS.US,D,20190220,000000,42.3272,42.4698,42.3272,42.4501,120209.65569046,0
+HYLS.US,D,20190221,000000,42.4246,42.4403,42.3528,42.4403,172324.27989326,0
+HYLS.US,D,20190222,000000,42.4501,42.5681,42.4501,42.5681,80424.983476305,0
+HYLS.US,D,20190225,000000,42.5415,42.6475,42.5238,42.5513,229292.95153708,0
+HYLS.US,D,20190226,000000,42.5238,42.685,42.5238,42.6398,96374.868559709,0
+HYLS.US,D,20190227,000000,42.5749,42.6565,42.5749,42.6398,129134.34740135,0
+HYLS.US,D,20190228,000000,42.7282,42.7282,42.6201,42.6565,118369.1669416,0
+HYLS.US,D,20190301,000000,42.7282,42.863,42.6653,42.6653,287506.92900102,0
+HYLS.US,D,20190304,000000,42.7214,42.8452,42.685,42.6948,128468.96340923,0
+HYLS.US,D,20190305,000000,42.7282,42.801,42.6752,42.7282,95959.766619667,0
+HYLS.US,D,20190306,000000,42.7577,42.7577,42.6378,42.7282,116382.17162568,0
+HYLS.US,D,20190307,000000,42.6565,42.6565,42.5739,42.6113,127289.78902564,0
+HYLS.US,D,20190308,000000,42.4972,42.5681,42.4668,42.5326,66516.016264771,0
+HYLS.US,D,20190311,000000,42.5946,42.6948,42.4795,42.6948,198407.53586592,0
+HYLS.US,D,20190312,000000,42.5681,42.7282,42.5681,42.7214,255745.52614756,0
+HYLS.US,D,20190313,000000,42.7381,42.801,42.7214,42.801,126352.75744039,0
+HYLS.US,D,20190314,000000,42.8275,42.863,42.7381,42.8363,87676.041139723,0
+HYLS.US,D,20190315,000000,42.7734,42.8678,42.7734,42.8363,110311.30575256,0
+HYLS.US,D,20190318,000000,42.9454,42.9454,42.8452,42.8727,74208.628442842,0
+HYLS.US,D,20190319,000000,42.8275,42.971,42.8275,42.9091,133992.46446925,0
+HYLS.US,D,20190320,000000,42.8452,43.087,42.8373,43.0437,88986.460989659,0
+HYLS.US,D,20190321,000000,42.917,43.1783,42.917,43.087,225057.48737925,0
+HYLS.US,D,20190322,000000,43.025,43.035,42.9081,42.9258,80837.033196199,0
+HYLS.US,D,20190325,000000,42.917,42.917,42.8088,42.8717,98686.416617979,0
+HYLS.US,D,20190326,000000,42.9081,42.9543,42.8285,42.917,121491.58815236,0
+HYLS.US,D,20190327,000000,42.9543,42.971,42.8442,42.9258,82419.100639249,0
+HYLS.US,D,20190328,000000,42.9543,42.9976,42.8423,42.9976,83172.999015648,0
+HYLS.US,D,20190329,000000,42.8894,43.0536,42.8894,43.0437,293828.07692621,0
+HYLS.US,D,20190401,000000,43.087,43.1509,43.087,43.1322,526020.63760329,0
+HYLS.US,D,20190402,000000,43.1606,43.1696,43.087,43.1696,119190.21416125,0
+HYLS.US,D,20190403,000000,43.0673,43.2138,43.0673,43.1793,114951.69778328,0
+HYLS.US,D,20190404,000000,43.142,43.259,43.142,43.2502,117576.60711001,0
+HYLS.US,D,20190405,000000,43.142,43.3396,43.142,43.3396,216623.18570537,0
+HYLS.US,D,20190408,000000,43.3308,43.3484,43.2935,43.3308,115943.66933117,0
+HYLS.US,D,20190409,000000,43.2413,43.3484,43.2413,43.2935,119187.1619411,0
+HYLS.US,D,20190410,000000,43.3229,43.4222,43.2935,43.4222,250532.33413586,0
+HYLS.US,D,20190411,000000,43.4654,43.5027,43.4222,43.5027,173364.0695568,0
+HYLS.US,D,20190412,000000,43.5204,43.5558,43.4752,43.5303,171960.04828901,0
+HYLS.US,D,20190415,000000,43.5106,43.5481,43.4752,43.5481,70599.886821942,0
+HYLS.US,D,20190416,000000,43.5715,43.5715,43.4035,43.5106,268404.10050539,0
+HYLS.US,D,20190417,000000,43.5303,43.5341,43.4222,43.5106,193532.12288386,0
+HYLS.US,D,20190418,000000,43.5106,43.5381,43.4399,43.4752,114070.6235674,0
+HYLS.US,D,20190422,000000,43.4939,43.5628,43.4222,43.4841,134471.66303238,0
+HYLS.US,D,20190423,000000,43.5558,43.5814,43.4939,43.5814,257757.95663139,0
+HYLS.US,D,20190424,000000,43.5381,43.6197,43.5381,43.5558,151796.06458882,0
+HYLS.US,D,20190425,000000,43.5715,43.6099,43.5303,43.5638,148614.63378855,0
+HYLS.US,D,20190426,000000,43.6099,43.658,43.5558,43.658,134951.87900223,0
+HYLS.US,D,20190429,000000,43.658,43.7199,43.6295,43.667,106972.17691135,0
+HYLS.US,D,20190430,000000,43.6757,43.7062,43.6099,43.6394,180594.7790859,0
+HYLS.US,D,20190501,000000,43.6857,43.7416,43.6295,43.6295,386450.74951809,0
+HYLS.US,D,20190502,000000,43.6394,43.7062,43.5027,43.5558,1080482.8799464,0
+HYLS.US,D,20190503,000000,43.5715,43.6394,43.5715,43.6394,125309.91555671,0
+HYLS.US,D,20190506,000000,43.5381,43.6757,43.5381,43.6394,124263.00404616,0
+HYLS.US,D,20190507,000000,43.5814,43.6099,43.4654,43.5204,91107.753992076,0
+HYLS.US,D,20190508,000000,43.5638,43.5912,43.5106,43.5381,93568.860837566,0
+HYLS.US,D,20190509,000000,43.5303,43.5381,43.4035,43.5381,247832.13671217,0
+HYLS.US,D,20190510,000000,43.5106,43.5676,43.4035,43.5558,102824.20973109,0
+HYLS.US,D,20190513,000000,43.4301,43.4585,43.2925,43.2925,163200.17646608,0
+HYLS.US,D,20190514,000000,43.3474,43.4399,43.2679,43.3661,222071.39866842,0
+HYLS.US,D,20190515,000000,43.3661,43.3946,43.3022,43.3946,297219.09350994,0
+HYLS.US,D,20190516,000000,43.3661,43.5027,43.3661,43.4585,143069.7671875,0
+HYLS.US,D,20190517,000000,43.4301,43.4752,43.4065,43.4654,85968.832670632,0
+HYLS.US,D,20190520,000000,43.3848,43.4752,43.3848,43.4301,95850.904101078,0
+HYLS.US,D,20190521,000000,43.5027,43.5204,43.4752,43.4792,63818.871061217,0
+HYLS.US,D,20190522,000000,43.4752,43.5027,43.4035,43.4654,199690.48573451,0
+HYLS.US,D,20190523,000000,43.4035,43.4301,43.3002,43.3946,99046.578595367,0
+HYLS.US,D,20190524,000000,43.3946,43.4585,43.3209,43.3563,112286.09218792,0
+HYLS.US,D,20190528,000000,43.3848,43.4487,43.3386,43.3563,108700.75092148,0
+HYLS.US,D,20190529,000000,43.3474,43.3985,43.3012,43.3112,124945.68395246,0
+HYLS.US,D,20190530,000000,43.3386,43.4222,43.3209,43.3298,91164.728768159,0
+HYLS.US,D,20190531,000000,43.3112,43.3386,43.1951,43.205,121812.07126784,0
+HYLS.US,D,20190603,000000,43.2748,43.2836,43.1666,43.2393,241228.14971999,0
+HYLS.US,D,20190604,000000,43.375,43.4222,43.3386,43.4035,357399.7181555,0
+HYLS.US,D,20190605,000000,43.3661,43.4585,43.3474,43.4585,326999.60548776,0
+HYLS.US,D,20190606,000000,43.5027,43.602,43.4399,43.5922,150615.87279849,0
+HYLS.US,D,20190607,000000,43.6109,43.6934,43.5795,43.6934,159833.57764354,0
+HYLS.US,D,20190610,000000,43.7024,43.7475,43.7024,43.7308,112804.96961296,0
+HYLS.US,D,20190611,000000,43.8094,43.829,43.7308,43.7662,127489.20074193,0
+HYLS.US,D,20190612,000000,43.774,43.7907,43.7219,43.7662,521321.23598306,0
+HYLS.US,D,20190613,000000,43.7662,43.8861,43.7662,43.8762,198452.30176141,0
+HYLS.US,D,20190614,000000,43.782,43.8959,43.782,43.8861,149681.89343341,0
+HYLS.US,D,20190617,000000,43.7907,43.8694,43.7907,43.839,123622.03781522,0
+HYLS.US,D,20190618,000000,43.9126,43.9667,43.8684,43.9028,460420.28738273,0
+HYLS.US,D,20190619,000000,43.9392,44.0856,43.8959,44.0856,112214.8737178,0
+HYLS.US,D,20190620,000000,44.1043,44.1328,44.0286,44.123,214349.28169559,0
+HYLS.US,D,20190621,000000,44.0188,44.0769,43.9569,43.9569,248547.37363336,0
+HYLS.US,D,20190624,000000,44.0482,44.0679,43.9755,43.9883,180983.42845133,0
+HYLS.US,D,20190625,000000,44.0188,44.0188,43.829,43.829,107024.06465386,0
+HYLS.US,D,20190626,000000,43.8762,43.8762,43.7514,43.774,98014.928185558,0
+HYLS.US,D,20190627,000000,43.8487,43.8684,43.8006,43.8684,165327.5739088,0
+HYLS.US,D,20190628,000000,43.8193,43.9559,43.8193,43.9126,489564.92016317,0
+HYLS.US,D,20190701,000000,44.0188,44.0286,43.9216,43.9755,223432.68885414,0
+HYLS.US,D,20190702,000000,43.948,44.0188,43.9293,44.0149,300645.7193287,0
+HYLS.US,D,20190703,000000,43.9932,44.0856,43.9932,44.0856,106676.11155706,0
+HYLS.US,D,20190705,000000,44.002,44.0482,43.9657,44.0109,66796.820518328,0
+HYLS.US,D,20190708,000000,43.9932,43.9932,43.9126,43.948,88036.203117112,0
+HYLS.US,D,20190709,000000,43.948,44.0109,43.9126,43.948,136854.42956076,0
+HYLS.US,D,20190710,000000,44.0109,44.0482,43.9569,44.0109,160170.33926646,0
+HYLS.US,D,20190711,000000,44.0188,44.0385,43.9667,43.9755,221258.4907025,0
+HYLS.US,D,20190712,000000,43.9755,44.0286,43.9392,44.0286,118057.84048658,0
+HYLS.US,D,20190715,000000,44.0286,44.0769,44.0286,44.0679,172417.88131112,0
+HYLS.US,D,20190716,000000,44.0385,44.0679,43.8762,44.002,323096.83332599,0
+HYLS.US,D,20190717,000000,44.0109,44.0109,43.9667,43.9667,170918.22381204,0
+HYLS.US,D,20190718,000000,44.002,44.0582,43.9569,44.0482,164990.81228587,0
+HYLS.US,D,20190719,000000,44.0188,44.0719,43.9598,43.9755,174086.42832501,0
+HYLS.US,D,20190722,000000,44.0385,44.0769,43.9932,44.0769,141642.34556525,0
+HYLS.US,D,20190723,000000,44.0856,44.1406,44.0679,44.1328,263627.37597477,0
+HYLS.US,D,20190724,000000,44.0482,44.1603,44.0385,44.1406,197798.10924316,0
+HYLS.US,D,20190725,000000,44.123,44.1406,44.0639,44.1043,207556.05705428,0
+HYLS.US,D,20190726,000000,44.1406,44.2045,44.0856,44.1849,234695.38119791,0
+HYLS.US,D,20190729,000000,44.1849,44.2487,44.1505,44.2135,167646.24381407,0
+HYLS.US,D,20190730,000000,44.2135,44.2389,44.1505,44.2389,170827.67461434,0
+HYLS.US,D,20190731,000000,44.2389,44.3255,44.0679,44.1948,193322.53710041,0
+HYLS.US,D,20190801,000000,44.1761,44.2861,44.1131,44.1948,178935.38873245,0
+HYLS.US,D,20190802,000000,44.2212,44.2576,44.0649,44.1505,260645.3568908,0
+HYLS.US,D,20190805,000000,44.0482,44.0482,43.8576,43.947,172297.82731865,0
+HYLS.US,D,20190806,000000,44.0433,44.1043,43.9206,44.0385,110296.04465183,0
+HYLS.US,D,20190807,000000,43.9834,44.0582,43.8949,44.0482,149566.92647452,0
+HYLS.US,D,20190808,000000,44.0679,44.1761,44.0679,44.1043,233370.71765396,0
+HYLS.US,D,20190809,000000,44.0679,44.1131,44.002,44.0188,103197.59799578,0
+HYLS.US,D,20190812,000000,43.947,44.0109,43.8762,43.9293,201409.90308421,0
+HYLS.US,D,20190813,000000,43.9657,44.0954,43.8851,44.0482,141581.3011623,0
+HYLS.US,D,20190814,000000,43.9755,43.9755,43.7897,43.7996,225763.56764002,0
+HYLS.US,D,20190815,000000,43.7897,43.8851,43.774,43.8762,147396.79794975,0
+HYLS.US,D,20190816,000000,43.8851,43.9667,43.8704,43.9382,157124.2235594,0
+HYLS.US,D,20190819,000000,44.002,44.0482,43.9559,44.0286,119623.62942218,0
+HYLS.US,D,20190820,000000,44.002,44.0944,43.9657,44.002,109113.8180481,0
+HYLS.US,D,20190821,000000,44.1328,44.1958,44.1043,44.1613,121993.16966324,0
+HYLS.US,D,20190822,000000,44.1771,44.1859,44.0482,44.1771,204721.56194409,0
+HYLS.US,D,20190823,000000,44.1771,44.2497,44.0296,44.1141,118544.16089672,0
+HYLS.US,D,20190826,000000,44.1141,44.2684,44.1141,44.2586,109842.28125659,0
+HYLS.US,D,20190827,000000,44.2321,44.2871,44.1515,44.2684,132332.05670908,0
+HYLS.US,D,20190828,000000,44.1771,44.3165,44.1771,44.2871,309142.08281225,0
+HYLS.US,D,20190829,000000,44.3255,44.3638,44.2744,44.3352,154488.12275879,0
+HYLS.US,D,20190830,000000,44.3068,44.3727,44.2302,44.2969,162683.33385446,0
+HYLS.US,D,20190903,000000,44.3165,44.3165,44.2055,44.2871,165120.02293877,0
+HYLS.US,D,20190904,000000,44.3068,44.3165,44.2497,44.2969,99611.23932263,0
+HYLS.US,D,20190905,000000,44.3255,44.407,44.2763,44.3451,194483.39816312,0
+HYLS.US,D,20190906,000000,44.3825,44.3913,44.3352,44.3913,140290.21203997,0
+HYLS.US,D,20190909,000000,44.3727,44.3913,44.3352,44.3727,120906.57929078,0
+HYLS.US,D,20190910,000000,44.3352,44.4149,44.3352,44.407,77665.776463088,0
+HYLS.US,D,20190911,000000,44.3913,44.4521,44.3913,44.4346,278803.01454746,0
+HYLS.US,D,20190912,000000,44.5083,44.5141,44.4434,44.4521,172840.10509817,0
+HYLS.US,D,20190913,000000,44.5083,44.5083,44.407,44.4808,197421.66875831,0
+HYLS.US,D,20190916,000000,44.4346,44.528,44.4346,44.5181,115782.91907008,0
+HYLS.US,D,20190917,000000,44.584,44.6027,44.5083,44.584,203629.88453805,0
+HYLS.US,D,20190918,000000,44.5466,44.6104,44.528,44.6104,457866.5965261,0
+HYLS.US,D,20190919,000000,44.5663,44.6282,44.5663,44.5927,138800.72860806,0
+HYLS.US,D,20190920,000000,44.6282,44.6842,44.5663,44.6469,369711.35682324,0
+HYLS.US,D,20190923,000000,44.6027,44.6557,44.6017,44.6557,157758.06794333,0
+HYLS.US,D,20190924,000000,44.7009,44.7107,44.6027,44.6557,116764.71655081,0
+HYLS.US,D,20190925,000000,44.6194,44.637,44.5623,44.6282,213439.72009167,0
+HYLS.US,D,20190926,000000,44.5368,44.6144,44.5368,44.6104,102863.88859301,0
+HYLS.US,D,20190927,000000,44.5927,44.6027,44.5171,44.584,272021.99878674,0
+HYLS.US,D,20190930,000000,44.584,44.6114,44.5368,44.5977,329188.04733342,0
+HYLS.US,D,20191001,000000,44.6557,44.6557,44.527,44.5907,278930.19038693,0
+HYLS.US,D,20191002,000000,44.527,44.5927,44.3815,44.3815,223369.60963777,0
+HYLS.US,D,20191003,000000,44.3342,44.4336,44.3098,44.4336,158564.87146895,0
+HYLS.US,D,20191004,000000,44.3245,44.4424,44.3245,44.4424,136797.45478467,0
+HYLS.US,D,20191007,000000,44.3441,44.4237,44.3146,44.3245,138836.33784311,0
+HYLS.US,D,20191008,000000,44.2949,44.3883,44.2664,44.3628,147216.71696105,0
+HYLS.US,D,20191009,000000,44.4139,44.4798,44.3245,44.3717,128986.82342757,0
+HYLS.US,D,20191010,000000,44.3245,44.4336,44.3245,44.3342,117168.62701698,0
+HYLS.US,D,20191011,000000,44.4513,44.5466,44.3903,44.5466,218695.64318544,0
+HYLS.US,D,20191014,000000,44.4513,44.4886,44.4139,44.4886,147743.73363983,0
+HYLS.US,D,20191015,000000,44.3628,44.5368,44.3628,44.5368,174101.68942574,0
+HYLS.US,D,20191016,000000,44.4611,44.5741,44.4336,44.4699,372940.60573915,0
+HYLS.US,D,20191017,000000,44.5073,44.5927,44.5073,44.584,179089.01714653,0
+HYLS.US,D,20191018,000000,44.5927,44.6104,44.5377,44.576,266432.36629019,0
+HYLS.US,D,20191021,000000,44.584,44.6557,44.5564,44.5564,192930.83551482,0
+HYLS.US,D,20191022,000000,44.576,44.6753,44.576,44.637,238493.36046796,0
+HYLS.US,D,20191023,000000,44.6282,44.692,44.6282,44.692,206231.39351032,0
+HYLS.US,D,20191024,000000,44.692,44.7117,44.6656,44.7117,120596.27024247,0
+HYLS.US,D,20191025,000000,44.7216,44.7589,44.6537,44.749,115711.70059996,0
+HYLS.US,D,20191028,000000,44.7216,44.7687,44.7117,44.7687,154722.12630342,0
+HYLS.US,D,20191029,000000,44.7117,44.7747,44.7019,44.7313,103909.78269683,0
+HYLS.US,D,20191030,000000,44.749,44.8042,44.637,44.7313,126257.12120911,0
+HYLS.US,D,20191031,000000,44.7412,44.7412,44.4798,44.5564,618529.36064301,0
+HYLS.US,D,20191101,000000,44.692,44.7687,44.5927,44.7412,347354.86165052,0
+HYLS.US,D,20191104,000000,44.7884,44.7884,44.7216,44.7785,227577.60381426,0
+HYLS.US,D,20191105,000000,44.7589,44.7687,44.6852,44.7216,156273.671545,0
+HYLS.US,D,20191106,000000,44.7019,44.7884,44.6783,44.7068,180262.08708984,0
+HYLS.US,D,20191107,000000,44.692,44.7687,44.6733,44.692,364829.83940089,0
+HYLS.US,D,20191108,000000,44.692,44.7245,44.6429,44.7019,144359.83890313,0
+HYLS.US,D,20191111,000000,44.6557,44.7972,44.6557,44.7972,90737.417947529,0
+HYLS.US,D,20191112,000000,44.6753,44.749,44.6753,44.749,76897.634392669,0
+HYLS.US,D,20191113,000000,44.7884,44.8071,44.6852,44.7412,391107.42005625,0
+HYLS.US,D,20191114,000000,44.7884,44.7884,44.692,44.7216,118094.46712834,0
+HYLS.US,D,20191115,000000,44.7313,44.7972,44.7313,44.7884,144173.65347414,0
+HYLS.US,D,20191118,000000,44.8425,44.8798,44.8149,44.8346,115968.08709235,0
+HYLS.US,D,20191119,000000,44.8149,44.8709,44.7972,44.8149,116738.26397621,0
+HYLS.US,D,20191120,000000,44.8071,44.8346,44.7029,44.8071,266210.57162615,0
+HYLS.US,D,20191121,000000,44.8247,44.8425,44.753,44.7972,148366.38654989,0
+HYLS.US,D,20191122,000000,44.7785,44.8798,44.7785,44.8798,165066.10038283,0
+HYLS.US,D,20191125,000000,44.8611,44.9642,44.8611,44.9642,178832.63065416,0
+HYLS.US,D,20191126,000000,44.9447,45.0154,44.9152,45.0016,194252.44683864,0
+HYLS.US,D,20191127,000000,44.9829,45.0665,44.9456,45.0665,123302.57210646,0
+HYLS.US,D,20191129,000000,45.0302,45.1019,45.0115,45.1019,129549.4493414,0
+HYLS.US,D,20191202,000000,45.0204,45.0754,44.925,45.0115,369336.95115183,0
+HYLS.US,D,20191203,000000,44.9642,44.9829,44.9221,44.9829,144011.88580633,0
+HYLS.US,D,20191204,000000,44.9829,45.0302,44.9642,45.0302,84096.804313582,0
+HYLS.US,D,20191205,000000,45.1019,45.1019,45.0459,45.1019,165022.35189406,0
+HYLS.US,D,20191206,000000,45.0941,45.1972,45.0941,45.1884,171749.44509885,0
+HYLS.US,D,20191209,000000,45.2071,45.3359,45.1687,45.3359,137363.13291865,0
+HYLS.US,D,20191210,000000,45.216,45.2444,45.1972,45.2347,94183.374493902,0
+HYLS.US,D,20191211,000000,45.2533,45.3073,45.1786,45.2897,207798.19985263,0
+HYLS.US,D,20191212,000000,45.2808,45.3554,45.2533,45.2533,151282.27419734,0
+HYLS.US,D,20191213,000000,45.3152,45.4144,45.3063,45.3919,96630.237645372,0
+HYLS.US,D,20191216,000000,45.3634,45.4763,45.3634,45.4479,137247.14855305,0
+HYLS.US,D,20191217,000000,45.4666,45.5314,45.4154,45.5314,121534.31923443,0
+HYLS.US,D,20191218,000000,45.5217,45.6052,45.505,45.6052,183195.27065146,0
+HYLS.US,D,20191219,000000,45.5963,45.614,45.5689,45.614,108209.34347775,0
+HYLS.US,D,20191220,000000,45.5963,45.6631,45.5501,45.5501,282674.24710103,0
+HYLS.US,D,20191223,000000,45.5786,45.668,45.5786,45.6631,100012.09756865,0
+HYLS.US,D,20191224,000000,45.5875,45.672,45.5689,45.5963,284106.75575686,0
+HYLS.US,D,20191226,000000,45.6052,45.6631,45.6052,45.6533,113598.54685128,0
+HYLS.US,D,20191227,000000,45.6927,45.6927,45.614,45.6631,173148.37933305,0
+HYLS.US,D,20191230,000000,45.7015,45.7192,45.5412,45.6828,713399.48467007,0
+HYLS.US,D,20191231,000000,45.6336,45.7103,45.5885,45.6533,208518.52380741,0
+HYLS.US,D,20200102,000000,45.7192,45.7466,45.6336,45.7466,335633.31887793,0
+HYLS.US,D,20200103,000000,45.7369,45.7369,45.6435,45.6533,474167.48692645,0
+HYLS.US,D,20200106,000000,45.6239,45.6927,45.6052,45.6828,204989.13991034,0
+HYLS.US,D,20200107,000000,45.6828,45.728,45.6445,45.7015,161465.49801565,0
+HYLS.US,D,20200108,000000,45.7654,45.8165,45.6808,45.7466,104996.37306929,0
+HYLS.US,D,20200109,000000,45.7192,45.7841,45.7103,45.7466,112388.85026621,0
+HYLS.US,D,20200110,000000,45.7466,45.8116,45.7369,45.7841,167907.71734003,0
+HYLS.US,D,20200113,000000,45.8116,45.8204,45.7752,45.8204,105982.24017689,0
+HYLS.US,D,20200114,000000,45.8293,45.8489,45.7939,45.8489,222583.15424645,0
+HYLS.US,D,20200115,000000,45.8489,45.8882,45.7949,45.8685,188106.29286856,0
+HYLS.US,D,20200116,000000,45.8882,45.9344,45.7654,45.8685,602722.92990653,0
+HYLS.US,D,20200117,000000,45.9079,46.0091,45.8116,45.8882,245648.78190008,0
+HYLS.US,D,20200121,000000,45.9344,45.9344,45.8489,45.8981,156990.94327963,0
+HYLS.US,D,20200122,000000,45.8341,45.9531,45.8341,45.9236,215579.32641499,0
+HYLS.US,D,20200123,000000,45.9394,45.9561,45.7978,45.8638,207444.14231554,0
+HYLS.US,D,20200124,000000,45.8441,45.8735,45.7319,45.7595,151013.67882437,0
+HYLS.US,D,20200127,000000,45.5344,45.677,45.5344,45.6573,213738.83766612,0
+HYLS.US,D,20200128,000000,45.5727,45.6965,45.5344,45.6965,117318.1858042,0
+HYLS.US,D,20200129,000000,45.677,45.8244,45.5707,45.8244,126965.23628329,0
+HYLS.US,D,20200130,000000,45.6091,45.7575,45.498,45.7319,83612.518716868,0
+HYLS.US,D,20200131,000000,45.7142,45.7232,45.4509,45.6965,184428.36759099,0
+HYLS.US,D,20200203,000000,45.7142,45.7408,45.6022,45.6671,229872.87336509,0
+HYLS.US,D,20200204,000000,45.677,45.7939,45.6573,45.7506,171116.61812162,0
+HYLS.US,D,20200205,000000,45.7693,45.7841,45.6868,45.7595,202868.86431464,0
+HYLS.US,D,20200206,000000,45.7595,45.7988,45.7319,45.7889,133541.75329415,0
+HYLS.US,D,20200207,000000,45.7055,45.7978,45.7015,45.7693,110669.43291653,0
+HYLS.US,D,20200210,000000,46.1369,46.1369,45.7242,45.7939,154997.8435234,0
+HYLS.US,D,20200211,000000,45.8066,45.8638,45.7595,45.7978,214911.90760942,0
+HYLS.US,D,20200212,000000,45.8538,45.9394,45.7889,45.9394,120889.28337661,0
+HYLS.US,D,20200213,000000,45.8538,45.9217,45.8076,45.8538,303174.99242415,0
+HYLS.US,D,20200214,000000,45.8638,45.8932,45.7693,45.8391,219055.80516282,0
+HYLS.US,D,20200218,000000,45.7792,45.9079,45.7595,45.8066,272379.10854398,0
+HYLS.US,D,20200219,000000,45.8833,45.8842,45.8204,45.8341,147818.00433008,0
+HYLS.US,D,20200220,000000,45.8833,45.9394,45.7939,45.8244,287937.29204181,0
+HYLS.US,D,20200221,000000,45.7889,45.8735,45.7142,45.7713,170484.80855112,0
+HYLS.US,D,20200224,000000,45.8066,45.8066,45.5531,45.6366,215681.06708656,0
+HYLS.US,D,20200225,000000,45.7045,45.7045,45.326,45.4017,181997.78294698,0
+HYLS.US,D,20200226,000000,45.5137,45.6091,45.328,45.5531,304748.92061348,0
+HYLS.US,D,20200227,000000,45.2327,45.4587,45.0154,45.0341,549167.65779417,0
+HYLS.US,D,20200228,000000,44.9632,45.156,44.69,45.156,1486077.1542288,0
+HYLS.US,D,20200302,000000,44.9967,45.0154,44.6656,44.9289,932795.10367596,0
+HYLS.US,D,20200303,000000,45.1275,45.2798,44.7226,44.9289,364449.32928918,0
+HYLS.US,D,20200304,000000,45.2514,45.326,45.1078,45.2601,116698.58511429,0
+HYLS.US,D,20200305,000000,44.9782,45.2514,44.8257,44.9113,172635.60634829,0
+HYLS.US,D,20200306,000000,44.7097,44.8286,44.2988,44.4955,204815.16336195,0
+HYLS.US,D,20200309,000000,43.206,43.5421,40.385,43.3121,835861.67882929,0
+HYLS.US,D,20200310,000000,43.2413,44.0237,42.916,43.3848,506098.79670146,0
+HYLS.US,D,20200311,000000,43.0063,43.9579,42.8452,43.032,315155.97390927,0
+HYLS.US,D,20200312,000000,41.8839,42.8884,40.5079,41.8751,501310.88069695,0
+HYLS.US,D,20200313,000000,42.5454,42.5622,41.3737,42.0441,382610.039166,0
+HYLS.US,D,20200316,000000,40.2415,41.4279,39.0346,41.2047,413419.14933348,0
+HYLS.US,D,20200317,000000,39.8572,40.5383,39.1397,39.9683,486439.44673228,0
+HYLS.US,D,20200318,000000,39.1593,39.696,37.1778,38.5647,442667.55759894,0
+HYLS.US,D,20200319,000000,37.0068,38.3298,36.6019,37.1307,324084.73524703,0
+HYLS.US,D,20200320,000000,36.7246,37.7469,35.3772,35.3772,289487.81987667,0
+HYLS.US,D,20200323,000000,35.791,36.8005,35.3242,35.5797,448851.35561751,0
+HYLS.US,D,20200324,000000,36.0171,36.9715,35.5934,36.771,224046.18510376,0
+HYLS.US,D,20200325,000000,37.4511,37.969,36.6402,37.2722,244905.05759085,0
+HYLS.US,D,20200326,000000,37.7056,39.0719,37.7056,38.9421,442958.53591967,0
+HYLS.US,D,20200327,000000,39.5731,39.6881,39.0915,39.6006,684711.667505,0
+HYLS.US,D,20200330,000000,39.4709,39.8946,39.4709,39.6685,748870.35240929,0
+HYLS.US,D,20200331,000000,39.6597,40.2612,39.5731,39.5918,835278.70478114,0
+HYLS.US,D,20200401,000000,39.8572,39.9742,39.697,39.7511,584667.01292144,0
+HYLS.US,D,20200402,000000,39.4808,40.0636,39.4808,39.4808,435749.19193159,0
+HYLS.US,D,20200403,000000,39.9496,39.9496,39.2792,39.3943,142060.49972544,0
+HYLS.US,D,20200406,000000,39.8376,40.0253,39.5102,39.6498,252321.95254894,0
+HYLS.US,D,20200407,000000,39.9329,41.2519,39.9329,40.5177,364506.30406527,0
+HYLS.US,D,20200408,000000,40.5836,41.3463,40.5836,41.2234,401664.03213927,0
+HYLS.US,D,20200409,000000,43.4114,43.487,41.8751,43.3356,991325.49462851,0
+HYLS.US,D,20200413,000000,43.3553,43.3553,42.7901,43.1381,834981.62202013,0
+HYLS.US,D,20200414,000000,43.4114,43.4114,43.1381,43.3651,824575.58613105,0
+HYLS.US,D,20200415,000000,43.0063,43.1666,42.6555,43.0949,926138.21153456,0
+HYLS.US,D,20200416,000000,43.0063,43.09,42.4972,42.9691,812254.79080286,0
+HYLS.US,D,20200417,000000,43.0703,43.3671,43.0447,43.2148,827230.00025255,0
+HYLS.US,D,20200420,000000,43.1961,43.1961,42.5818,42.6555,736005.24448816,0
+HYLS.US,D,20200421,000000,42.5533,42.5631,42.0982,42.1267,397562.86566794,0
+HYLS.US,D,20200422,000000,42.3164,42.5238,42.1562,42.4009,975318.63476903,0
+HYLS.US,D,20200423,000000,42.4196,42.6948,42.3646,42.4865,278094.89947327,0
+HYLS.US,D,20200424,000000,42.4962,42.5159,42.2024,42.3066,349703.03635056,0
+HYLS.US,D,20200427,000000,42.4285,42.4865,42.1651,42.2436,803363.6735136,0
+HYLS.US,D,20200428,000000,42.4471,42.4471,42.0254,42.1739,369846.67191644,0
+HYLS.US,D,20200429,000000,42.3744,42.6752,42.2486,42.4383,2240578.8528099,0
+HYLS.US,D,20200430,000000,42.5062,42.7095,42.2161,42.5445,1206419.5180401,0
+HYLS.US,D,20200501,000000,42.5258,42.5258,42.1936,42.278,1752222.6118251,0
+HYLS.US,D,20200504,000000,42.1464,42.3842,42.0943,42.3361,585512.47790226,0
+HYLS.US,D,20200505,000000,42.3164,42.4962,42.3164,42.3744,418145.00352832,0
+HYLS.US,D,20200506,000000,42.5062,42.7047,42.3744,42.4383,799880.07291873,0
+HYLS.US,D,20200507,000000,42.6014,42.6545,42.4775,42.5445,262268.12060247,0
+HYLS.US,D,20200508,000000,42.6014,42.855,42.5818,42.8088,586054.75568178,0
+HYLS.US,D,20200511,000000,42.8924,42.8924,42.685,42.6948,159441.87605796,0
+HYLS.US,D,20200512,000000,42.8373,42.9474,42.6378,42.6468,313794.68372355,0
+HYLS.US,D,20200513,000000,42.8648,42.8648,42.4766,42.5533,465052.5401597,0
+HYLS.US,D,20200514,000000,42.4383,42.4962,42.2024,42.3842,445404.38166442,0
+HYLS.US,D,20200515,000000,42.1366,42.5445,42.1366,42.4962,1009662.2158672,0
+HYLS.US,D,20200518,000000,42.855,42.9023,42.6191,42.8373,601017.75625087,0
+HYLS.US,D,20200519,000000,42.8373,43.0369,42.7715,42.8001,431985.80448989,0
+HYLS.US,D,20200520,000000,43.1204,43.2177,43.0546,43.1893,313555.59314534,0
+HYLS.US,D,20200521,000000,43.1302,43.2728,42.9317,43.1696,1072055.7001195,0
+HYLS.US,D,20200522,000000,43.2355,43.3199,43.1893,43.3002,407947.53601598,0
+HYLS.US,D,20200526,000000,43.4635,43.663,43.3965,43.4349,540976.51632536,0
+HYLS.US,D,20200527,000000,43.5853,43.7278,43.3583,43.6237,666522.47024015,0
+HYLS.US,D,20200528,000000,43.6817,43.9086,43.5481,43.6817,540072.04175503,0
+HYLS.US,D,20200529,000000,43.7456,43.8517,43.6531,43.8036,1334359.429957,0
+HYLS.US,D,20200601,000000,43.775,43.9273,43.7357,43.8419,373568.34568279,0
+HYLS.US,D,20200602,000000,43.9932,44.2389,43.9176,44.0974,407899.71790033,0
+HYLS.US,D,20200603,000000,44.3058,44.585,44.2478,44.4178,516562.82477332,0
+HYLS.US,D,20200604,000000,44.582,44.7323,44.3255,44.3835,1053980.4524069,0
+HYLS.US,D,20200605,000000,44.6852,44.8837,44.582,44.6094,555631.24265958,0
+HYLS.US,D,20200608,000000,44.7707,44.8179,44.7127,44.7805,346422.91709885,0
+HYLS.US,D,20200609,000000,44.6184,44.6793,44.4002,44.5436,386436.50582407,0
+HYLS.US,D,20200610,000000,44.3638,44.582,44.2714,44.409,498235.26019513,0
+HYLS.US,D,20200611,000000,44.2105,44.4474,43.4909,43.6531,542040.72375008,0
+HYLS.US,D,20200612,000000,44.0109,44.1368,43.6994,44.0699,751944.9555044,0
+HYLS.US,D,20200615,000000,43.7653,44.3352,43.6904,44.2861,698054.95658255,0
+HYLS.US,D,20200616,000000,44.4945,44.5633,44.1368,44.466,820871.20827888,0
+HYLS.US,D,20200617,000000,44.4571,44.5289,44.3255,44.3735,322804.83759856,0
+HYLS.US,D,20200618,000000,44.4374,44.5308,44.1731,44.2302,323922.96757921,0
+HYLS.US,D,20200619,000000,44.2773,44.3342,44.0109,44.0777,871009.01123288,0
+HYLS.US,D,20200622,000000,44.1269,44.4571,44.1171,44.1819,322687.83582624,0
+HYLS.US,D,20200623,000000,44.3549,44.3549,44.1368,44.2674,399654.65387559,0
+HYLS.US,D,20200624,000000,44.4484,44.4484,43.8615,43.8714,575177.66048329,0
+HYLS.US,D,20200625,000000,43.7653,43.9086,43.5853,43.8714,581101.0023826,0
+HYLS.US,D,20200626,000000,43.6433,43.8419,43.2629,43.4152,345963.04926332,0
+HYLS.US,D,20200629,000000,43.4251,43.4704,43.0546,43.3002,1133515.2050069,0
+HYLS.US,D,20200630,000000,43.4712,43.4712,43.0821,43.4251,1057071.3340095,0
+HYLS.US,D,20200701,000000,43.3298,43.6994,43.3298,43.663,846714.35626659,0
+HYLS.US,D,20200702,000000,43.775,43.8419,43.6679,43.7456,305624.90779576,0
+HYLS.US,D,20200706,000000,43.8802,44.0109,43.8163,43.9637,202246.21140458,0
+HYLS.US,D,20200707,000000,43.8999,44.0699,43.8222,43.8517,544939.31548336,0
+HYLS.US,D,20200708,000000,43.9176,44.0109,43.7456,43.9086,479877.17341545,0
+HYLS.US,D,20200709,000000,43.9086,43.944,43.6237,43.7191,703645.60648581,0
+HYLS.US,D,20200710,000000,43.8036,43.9363,43.7081,43.9038,232105.06369952,0
+HYLS.US,D,20200713,000000,43.8999,44.1455,43.7505,43.9086,293346.84354964,0
+HYLS.US,D,20200714,000000,43.945,44.1554,43.8999,44.0974,343629.11825731,0
+HYLS.US,D,20200715,000000,44.2105,44.3923,44.1918,44.3352,438562.32150074,0
+HYLS.US,D,20200716,000000,44.2389,44.4374,44.2389,44.3835,512932.7176114,0
+HYLS.US,D,20200717,000000,44.466,44.5633,44.3717,44.4758,584798.25838778,0
+HYLS.US,D,20200720,000000,44.4474,44.693,44.3549,44.693,324900.69543309,0
+HYLS.US,D,20200721,000000,44.7323,44.9605,44.7323,44.751,653813.02554653,0
+HYLS.US,D,20200722,000000,44.7707,44.9605,44.7707,44.9122,415428.52759716,0
+HYLS.US,D,20200723,000000,44.8286,44.9899,44.6557,44.9033,539800.39416191,0
+HYLS.US,D,20200724,000000,44.8562,44.9615,44.7323,44.9358,322579.99071438,0
+HYLS.US,D,20200727,000000,44.9702,45.0577,44.8945,44.9122,196097.00521436,0
+HYLS.US,D,20200728,000000,44.9997,45.0184,44.7904,44.9033,225601.7999722,0
+HYLS.US,D,20200729,000000,45.0184,45.0754,44.9033,45.0665,368943.21475282,0
+HYLS.US,D,20200730,000000,45.0665,45.1796,44.9211,45.1215,382809.45088229,0
+HYLS.US,D,20200731,000000,45.1215,45.322,45.0096,45.2277,357712.06201724,0
+HYLS.US,D,20200803,000000,45.1894,45.3594,45.1215,45.2562,179502.08427315,0
+HYLS.US,D,20200804,000000,45.1796,45.2474,44.8945,45.2277,245893.97691859,0
+HYLS.US,D,20200805,000000,45.1894,45.2848,45.1649,45.2178,203690.92894101,0
+HYLS.US,D,20200806,000000,45.2277,45.3604,45.2178,45.3507,337635.5752946,0
+HYLS.US,D,20200807,000000,45.2474,45.4086,45.1992,45.2661,257042.71971019,0
+HYLS.US,D,20200810,000000,45.2562,45.322,45.213,45.322,363299.65970035,0
+HYLS.US,D,20200811,000000,45.3604,45.3604,45.0842,45.1315,235890.83408897,0
+HYLS.US,D,20200812,000000,45.2375,45.3683,45.2375,45.2562,186902.70072379,0
+HYLS.US,D,20200813,000000,45.2091,45.2661,45.1019,45.1019,203930.01951921,0
+HYLS.US,D,20200814,000000,45.0381,45.1412,44.9702,45.0577,389542.64852737,0
+HYLS.US,D,20200817,000000,45.0478,45.2474,44.9605,45.1599,180941.71477598,0
+HYLS.US,D,20200818,000000,45.2375,45.2562,45.1629,45.2562,292297.89722567,0
+HYLS.US,D,20200819,000000,45.3123,45.3123,45.1697,45.1697,266803.71974145,0
+HYLS.US,D,20200820,000000,45.1315,45.3034,45.1295,45.2758,139177.1690929,0
+HYLS.US,D,20200821,000000,45.1599,45.1599,44.9211,44.9997,322032.62590128,0
+HYLS.US,D,20200824,000000,44.9605,45.2474,44.9605,45.0842,337465.66837306,0
+HYLS.US,D,20200825,000000,45.1315,45.2848,45.0813,45.2562,196077.67448676,0
+HYLS.US,D,20200826,000000,45.3693,45.3987,45.2002,45.322,291272.35125615,0
+HYLS.US,D,20200827,000000,45.322,45.4194,45.1992,45.2474,279460.25928586,0
+HYLS.US,D,20200828,000000,45.2758,45.3507,45.2474,45.322,269978.02869471,0
+HYLS.US,D,20200831,000000,45.331,45.3693,45.2562,45.2936,688059.95300665,0
+HYLS.US,D,20200901,000000,45.3889,45.5137,45.3604,45.4754,260127.49687246,0
+HYLS.US,D,20200902,000000,45.675,45.675,45.4558,45.556,217985.49329782,0
+HYLS.US,D,20200903,000000,45.5697,45.6326,45.2375,45.2936,255566.46256558,0
+HYLS.US,D,20200904,000000,45.4361,45.6651,45.0096,45.4086,270599.66419806,0
+HYLS.US,D,20200908,000000,45.0842,45.331,44.9605,45.0842,725972.59686377,0
+HYLS.US,D,20200909,000000,45.1992,45.4656,45.1215,45.3889,388300.3949274,0
+HYLS.US,D,20200910,000000,45.3507,45.504,45.331,45.3604,453394.0766035,0
+HYLS.US,D,20200911,000000,45.3034,45.4558,45.2562,45.3407,272893.91634216,0
+HYLS.US,D,20200914,000000,45.4853,45.5117,45.3507,45.3987,548832.93098468,0
+HYLS.US,D,20200915,000000,45.616,45.616,45.4086,45.4656,320598.08243203,0
+HYLS.US,D,20200916,000000,45.504,45.5314,45.4086,45.4853,366783.2602952,0
+HYLS.US,D,20200917,000000,45.495,45.5393,45.3083,45.4656,199963.15073436,0
+HYLS.US,D,20200918,000000,45.4853,45.4853,45.331,45.3507,170958.92008068,0
+HYLS.US,D,20200921,000000,45.2178,45.2995,45.0381,45.0577,319543.03166775,0
+HYLS.US,D,20200922,000000,45.0381,45.1215,44.9033,45.0381,256645.93109104,0
+HYLS.US,D,20200923,000000,45.1215,45.2375,44.7323,44.7707,181206.24052209,0
+HYLS.US,D,20200924,000000,44.6753,45.0184,44.408,44.581,608356.31089185,0
+HYLS.US,D,20200925,000000,44.3137,44.7805,44.3137,44.5033,278964.78221527,0
+HYLS.US,D,20200928,000000,44.6656,44.7226,44.5131,44.6459,333169.15981229,0
+HYLS.US,D,20200929,000000,44.8099,44.8945,44.5427,44.7323,1693448.0432608,0
+HYLS.US,D,20200930,000000,44.8099,45.0174,44.6753,44.8945,1227655.8484187,0
+HYLS.US,D,20201001,000000,44.9997,45.1019,44.8749,45.0577,516990.13559395,0
+HYLS.US,D,20201002,000000,44.7323,45.0754,44.7226,45.0381,392695.59193961,0
+HYLS.US,D,20201005,000000,44.98,45.2474,44.98,45.1992,1064208.4421207,0
+HYLS.US,D,20201006,000000,45.1412,45.2848,44.98,44.98,751619.38535534,0
+HYLS.US,D,20201007,000000,45.1118,45.3407,45.0282,45.2375,670133.24667448,0
+HYLS.US,D,20201008,000000,45.3693,45.3811,45.2375,45.2758,400218.29719613,0
+HYLS.US,D,20201009,000000,45.4086,45.4361,45.2848,45.3604,422807.77850677,0
+HYLS.US,D,20201012,000000,45.504,45.5511,45.4086,45.504,162213.29195176,0
+HYLS.US,D,20201013,000000,45.4263,45.5786,45.322,45.4086,328896.05160599,0
+HYLS.US,D,20201014,000000,45.4174,45.4283,45.0941,45.3407,168407.26403749,0
+HYLS.US,D,20201015,000000,45.2474,45.3407,45.1697,45.3407,286052.03739745,0
+HYLS.US,D,20201016,000000,45.3791,45.3791,45.1412,45.2661,423411.10068923,0
+HYLS.US,D,20201019,000000,45.4361,45.4361,45.1118,45.2277,312464.93314602,0
+HYLS.US,D,20201020,000000,45.2936,45.4184,45.15,45.2562,361636.19972004,0
+HYLS.US,D,20201021,000000,45.331,45.388,45.1992,45.2936,335234.49544535,0
+HYLS.US,D,20201022,000000,45.2277,45.4469,45.2178,45.3407,282677.29932118,0
+HYLS.US,D,20201023,000000,45.3899,45.4716,45.2385,45.2848,207934.53235255,0
+HYLS.US,D,20201026,000000,45.1894,45.3703,44.9987,45.1108,422620.57567107,0
+HYLS.US,D,20201027,000000,45.0282,45.1894,45.0086,45.1108,220053.88115101,0
+HYLS.US,D,20201028,000000,44.9201,45.0007,44.691,44.7589,843744.54606321,0
+HYLS.US,D,20201029,000000,44.7303,44.9014,44.6626,44.9014,482941.6024434,0
+HYLS.US,D,20201030,000000,44.9113,45.0371,44.7403,45.0371,310400.61491969,0
+HYLS.US,D,20201102,000000,44.9014,45.0931,44.8729,45.0655,249236.15797995,0
+HYLS.US,D,20201103,000000,45.1992,45.3457,45.15,45.3034,283165.65454476,0
+HYLS.US,D,20201104,000000,45.4567,45.6474,45.4371,45.5521,408911.02017582,0
+HYLS.US,D,20201105,000000,45.8775,46.0012,45.7339,45.7339,295557.66834305,0
+HYLS.US,D,20201106,000000,45.7428,45.9069,45.6376,45.7152,301082.18680978,0
+HYLS.US,D,20201109,000000,46.2893,46.3934,45.9619,46.02,419733.17541166,0
+HYLS.US,D,20201110,000000,46.1163,46.24,46.1163,46.1447,373926.47284675,0
+HYLS.US,D,20201111,000000,46.2018,46.2303,46.1064,46.1821,305552.67191896,0
+HYLS.US,D,20201112,000000,46.1821,46.1821,45.9246,45.9718,288195.71334761,0
+HYLS.US,D,20201113,000000,45.9167,46.078,45.9167,46.078,233605.73860531,0
+HYLS.US,D,20201116,000000,46.2205,46.2597,46.1064,46.1644,655318.78748589,0
+HYLS.US,D,20201117,000000,46.24,46.3354,46.1418,46.2597,285062.10066299,0
+HYLS.US,D,20201118,000000,46.3453,46.4121,46.25,46.25,393287.72264819,0
+HYLS.US,D,20201119,000000,46.2597,46.4397,46.2597,46.4023,245012.90270272,0
+HYLS.US,D,20201120,000000,46.4023,46.4023,46.2303,46.2774,352995.36448285,0
+HYLS.US,D,20201123,000000,46.4298,46.4397,46.2814,46.3846,235829.78968602,0
+HYLS.US,D,20201124,000000,46.2116,46.3709,46.2116,46.3551,215243.58219877,0
+HYLS.US,D,20201125,000000,46.3748,46.3748,46.2116,46.2677,265825.99188758,0
+HYLS.US,D,20201127,000000,46.2303,46.3757,46.2185,46.2597,412757.83496821,0
+HYLS.US,D,20201130,000000,46.3551,46.3748,46.1163,46.2597,219855.48684143,0
+HYLS.US,D,20201201,000000,46.4121,46.4888,46.3453,46.3846,1249275.7411292,0
+HYLS.US,D,20201202,000000,46.3649,46.5163,46.2912,46.4692,204102.97866089,0
+HYLS.US,D,20201203,000000,46.5075,46.595,46.4593,46.5075,249544.43221484,0
+HYLS.US,D,20201204,000000,46.5359,46.6499,46.5301,46.6402,192626.6309068,0
+HYLS.US,D,20201207,000000,46.6402,46.6598,46.5458,46.595,210277.62001901,0
+HYLS.US,D,20201208,000000,46.5556,46.6598,46.531,46.6215,152280.35018552,0
+HYLS.US,D,20201209,000000,46.5272,46.6215,46.421,46.5173,188712.66727117,0
+HYLS.US,D,20201210,000000,46.4397,46.5654,46.4298,46.5654,190253.02103888,0
+HYLS.US,D,20201211,000000,46.4976,46.5753,46.3934,46.4593,167150.76674349,0
+HYLS.US,D,20201214,000000,46.823,46.823,46.3551,46.4692,353788.94172117,0
+HYLS.US,D,20201215,000000,46.5556,46.5654,46.4622,46.5654,322776.35021052,0
+HYLS.US,D,20201216,000000,46.5654,46.6116,46.4593,46.5556,218801.45348388,0
+HYLS.US,D,20201217,000000,46.4888,46.6696,46.4888,46.6215,272702.64387959,0
+HYLS.US,D,20201218,000000,46.6215,46.7089,46.5556,46.6303,235458.43623476,0
+HYLS.US,D,20201221,000000,46.4298,46.6135,46.3934,46.5458,338454.58770081,0
+HYLS.US,D,20201222,000000,46.5075,46.5753,46.4397,46.5075,161179.60672852,0
+HYLS.US,D,20201223,000000,46.4976,46.7188,46.4976,46.6696,207013.77927476,0
+HYLS.US,D,20201224,000000,46.4397,46.4976,46.4121,46.4976,88342.442538564,0
+HYLS.US,D,20201228,000000,46.5458,46.595,46.4789,46.5359,191427.10838889,0
+HYLS.US,D,20201229,000000,46.6135,46.6303,46.5173,46.5173,295314.50813798,0
+HYLS.US,D,20201230,000000,46.5753,46.6215,46.5282,46.5753,414798.75284008,0
+HYLS.US,D,20201231,000000,46.6135,46.6499,46.4593,46.5556,1391648.5847164,0
+HYLS.US,D,20210104,000000,46.8328,46.8328,46.4023,46.5654,725023.35639794,0
+HYLS.US,D,20210105,000000,46.4789,46.6215,46.4789,46.5359,303527.01514782,0
+HYLS.US,D,20210106,000000,46.6135,46.6892,46.5055,46.5753,296533.36138349,0
+HYLS.US,D,20210107,000000,46.6402,46.7364,46.6303,46.6892,303456.81408443,0
+HYLS.US,D,20210108,000000,46.9094,46.9094,46.6795,46.7748,705185.96025351,0
+HYLS.US,D,20210111,000000,46.7188,46.88,46.6696,46.6795,288220.13110878,0
+HYLS.US,D,20210112,000000,46.6696,46.6991,46.6215,46.6991,420573.5533589,0
+HYLS.US,D,20210113,000000,46.7364,46.8417,46.7188,46.8417,295820.15927573,0
+HYLS.US,D,20210114,000000,46.8603,46.9094,46.7846,46.8701,580761.18853954,0
+HYLS.US,D,20210115,000000,46.8505,46.9094,46.7257,46.8603,234831.71369783,0
+HYLS.US,D,20210119,000000,46.9753,47.0234,46.8997,46.9291,593416.71067722,0
+HYLS.US,D,20210120,000000,47.0048,47.1001,46.9655,47.0431,349050.87864574,0
+HYLS.US,D,20210121,000000,46.995,47.0618,46.9753,47.0147,318855.26472788,0
+HYLS.US,D,20210122,000000,46.9753,46.9851,46.8741,46.9084,292728.26026645,0
+HYLS.US,D,20210125,000000,46.9566,46.995,46.8594,46.9566,291685.41838276,0
+HYLS.US,D,20210126,000000,46.995,47.0048,46.8594,46.9753,422761.99520456,0
+HYLS.US,D,20210127,000000,46.8407,46.9468,46.7551,46.822,345160.31536457,0
+HYLS.US,D,20210128,000000,46.8888,47.0206,46.8407,46.8495,388294.29048711,0
+HYLS.US,D,20210129,000000,46.7651,46.8691,46.6284,46.7738,344989.39103631,0
+HYLS.US,D,20210201,000000,46.6775,46.9488,46.6775,46.8132,315959.72521475,0
+HYLS.US,D,20210202,000000,46.8407,46.9753,46.8407,46.8888,361843.75069005,0
+HYLS.US,D,20210203,000000,46.995,46.995,46.8987,46.9566,187902.8115254,0
+HYLS.US,D,20210204,000000,46.995,47.1001,46.9753,47.0333,381542.77952114,0
+HYLS.US,D,20210205,000000,47.0333,47.1513,46.995,47.0804,329691.66365773,0
+HYLS.US,D,20210208,000000,47.1089,47.1582,47.0903,47.1582,247147.42199244,0
+HYLS.US,D,20210209,000000,47.053,47.1778,46.995,47.1286,231075.44810314,0
+HYLS.US,D,20210210,000000,47.1965,47.1965,47.0618,47.1483,374585.75239858,0
+HYLS.US,D,20210211,000000,47.168,47.1965,47.1031,47.168,223331.96558928,0
+HYLS.US,D,20210212,000000,47.1386,47.1582,47.0618,47.1001,514992.96621087,0
+HYLS.US,D,20210216,000000,47.1286,47.1778,47.0766,47.1286,257823.07066121,0
+HYLS.US,D,20210217,000000,47.1001,47.1965,47.0707,47.1876,265629.63239144,0
+HYLS.US,D,20210218,000000,47.1582,47.168,47.0707,47.1483,424930.0889159,0
+HYLS.US,D,20210219,000000,47.2545,47.2545,47.1336,47.1483,248678.6190997,0
+HYLS.US,D,20210222,000000,47.1386,47.1582,47.0707,47.0804,218766.86165554,0
+HYLS.US,D,20210223,000000,46.8269,46.9655,46.8269,46.9655,265537.0483803,0
+HYLS.US,D,20210224,000000,47.1189,47.1189,46.88,46.9655,397591.35305597,0
+HYLS.US,D,20210225,000000,46.937,46.9753,46.5536,46.5831,494915.46208151,0
+HYLS.US,D,20210226,000000,46.8495,46.8495,46.5339,46.5831,594021.05026639,0
+HYLS.US,D,20210301,000000,46.593,47.0048,46.593,46.9184,443767.37425871,0
+HYLS.US,D,20210302,000000,46.995,46.995,46.8594,46.9281,499512.10562344,0
+HYLS.US,D,20210303,000000,46.9281,46.9281,46.7551,46.7935,314854.8215214,0
+HYLS.US,D,20210304,000000,46.8691,46.8839,46.4465,46.5635,405266.66931988,0
+HYLS.US,D,20210305,000000,46.7454,46.7651,46.418,46.648,315218.03571894,0
+HYLS.US,D,20210308,000000,46.6195,46.7316,46.4563,46.4946,232371.62425905,0
+HYLS.US,D,20210309,000000,46.5831,46.6775,46.5143,46.6018,208013.89007638,0
+HYLS.US,D,20210310,000000,46.6677,46.7551,46.6293,46.7267,450740.67988872,0
+HYLS.US,D,20210311,000000,46.8407,46.9084,46.7521,46.8455,499458.1830675,0
+HYLS.US,D,20210312,000000,46.7168,46.7738,46.7109,46.7354,277517.01245871,0
+HYLS.US,D,20210315,000000,46.7354,46.8122,46.6677,46.7651,243459.32264771,0
+HYLS.US,D,20210316,000000,46.8132,46.8132,46.6874,46.7354,304882.20089324,0
+HYLS.US,D,20210317,000000,46.6775,46.8594,46.648,46.7837,214465.26606118,0
+HYLS.US,D,20210318,000000,46.6116,46.6874,46.4859,46.5339,409109.4144854,0
+HYLS.US,D,20210319,000000,46.6382,46.7267,46.4996,46.6874,313545.41907818,0
+HYLS.US,D,20210322,000000,46.7354,47.1001,46.7168,46.8033,222190.43525416,0
+HYLS.US,D,20210323,000000,46.822,46.8397,46.6874,46.7551,225377.97049473,0
+HYLS.US,D,20210324,000000,46.9566,46.9566,46.7454,46.822,358998.064106,0
+HYLS.US,D,20210325,000000,46.6382,46.7354,46.4946,46.6382,234183.62561988,0
+HYLS.US,D,20210326,000000,46.6195,46.7354,46.6116,46.6972,317841.92763896,0
+HYLS.US,D,20210329,000000,46.6382,46.7354,46.593,46.7354,332071.37796596,0
+HYLS.US,D,20210330,000000,46.6578,46.7178,46.4859,46.5536,1288718.5646868,0
+HYLS.US,D,20210331,000000,46.6382,46.7454,46.5339,46.707,453847.83999874,0
+HYLS.US,D,20210401,000000,46.8691,46.8691,46.7354,46.8318,598281.9495921,0
+HYLS.US,D,20210405,000000,46.8407,46.8987,46.7837,46.8594,348734.46515714,0
+HYLS.US,D,20210406,000000,46.7738,46.8987,46.7551,46.8987,439355.89873906,0
+HYLS.US,D,20210407,000000,46.9468,46.9468,46.824,46.879,249798.78389378,0
+HYLS.US,D,20210408,000000,46.9281,46.9468,46.8407,46.9035,211408.97628696,0
+HYLS.US,D,20210409,000000,46.9184,46.9184,46.7935,46.8495,243220.2320695,0
+HYLS.US,D,20210412,000000,46.8318,46.8868,46.7571,46.822,236283.55308126,0
+HYLS.US,D,20210413,000000,46.707,46.8407,46.6972,46.8407,160620.03303484,0
+HYLS.US,D,20210414,000000,46.8407,46.8407,46.7551,46.8033,145232.77386527,0
+HYLS.US,D,20210415,000000,47.0431,47.0431,46.8132,46.8987,261155.07765541,0
+HYLS.US,D,20210416,000000,46.879,46.8987,46.7454,46.7738,496412.06736043,0
+HYLS.US,D,20210419,000000,46.9655,46.9655,46.7354,46.7935,461695.0979976,0
+HYLS.US,D,20210420,000000,46.6874,46.8407,46.6834,46.7354,282415.82579523,0
+HYLS.US,D,20210421,000000,46.6972,46.8033,46.6972,46.8033,239439.54871363,0
+HYLS.US,D,20210422,000000,46.7738,46.8132,46.7217,46.7551,225799.17687506,0
+HYLS.US,D,20210423,000000,46.7651,46.88,46.7168,46.8554,371505.04486318,0
+HYLS.US,D,20210426,000000,46.8898,46.9351,46.8141,46.8505,274720.161397,0
+HYLS.US,D,20210427,000000,46.996,46.996,46.8033,46.8318,131826.40557133,0
+HYLS.US,D,20210428,000000,46.7837,46.9144,46.7551,46.8701,234913.10623509,0
+HYLS.US,D,20210429,000000,46.9194,46.9351,46.8407,46.9094,172572.52713192,0
+HYLS.US,D,20210430,000000,47.0441,47.0441,46.7935,46.8603,165382.51387144,0
+HYLS.US,D,20210503,000000,47.0057,47.0057,46.8407,46.9291,393036.4231894,0
+HYLS.US,D,20210504,000000,46.8603,47.0156,46.8603,46.9478,408257.84506429,0
+HYLS.US,D,20210505,000000,47.0627,47.0627,46.88,46.9478,431315.33346419,0
+HYLS.US,D,20210506,000000,46.8603,46.995,46.8033,46.8269,476760.856645,0
+HYLS.US,D,20210507,000000,46.7267,46.9861,46.7267,46.9478,316725.83247173,0
+HYLS.US,D,20210510,000000,46.88,47.0441,46.8662,46.9094,298553.93112104,0
+HYLS.US,D,20210511,000000,46.6775,46.8603,46.6775,46.8318,263332.3280272,0
+HYLS.US,D,20210512,000000,46.9576,46.9576,46.5773,46.5821,388931.18709119,0
+HYLS.US,D,20210513,000000,46.7267,46.8505,46.7168,46.7267,268756.12322906,0
+HYLS.US,D,20210514,000000,46.8505,46.88,46.7551,46.8701,236156.37724178,0
+HYLS.US,D,20210517,000000,46.8407,46.8997,46.8033,46.822,148934.09949731,0
+HYLS.US,D,20210518,000000,46.88,46.9321,46.7651,46.7738,188944.63600238,0
+HYLS.US,D,20210519,000000,46.8898,46.8898,46.6677,46.7738,222627.92014196,0
+HYLS.US,D,20210520,000000,46.8318,46.9194,46.7651,46.8033,217862.38708521,0
+HYLS.US,D,20210521,000000,46.7651,46.7651,46.5821,46.6677,208549.04600889,0
+HYLS.US,D,20210524,000000,46.707,46.7935,46.6745,46.7551,189499.12266247,0
+HYLS.US,D,20210525,000000,46.7168,46.8407,46.6382,46.7168,261558.98812158,0
+HYLS.US,D,20210526,000000,46.707,46.7551,46.6431,46.7168,344798.11857375,0
+HYLS.US,D,20210527,000000,46.7267,46.822,46.6972,46.6972,262352.56535989,0
+HYLS.US,D,20210528,000000,46.7935,46.8122,46.7454,46.7935,299508.25862045,0
+HYLS.US,D,20210601,000000,46.7454,46.8997,46.7454,46.7837,235003.6554328,0
+HYLS.US,D,20210602,000000,46.8987,46.8987,46.7168,46.8505,271611.98388027,0
+HYLS.US,D,20210603,000000,46.7354,46.8407,46.7354,46.822,181049.55988786,0
+HYLS.US,D,20210604,000000,46.8132,46.88,46.7728,46.8033,451902.55835816,0
+HYLS.US,D,20210607,000000,46.9763,46.9763,46.8318,46.9291,243208.02318892,0
+HYLS.US,D,20210608,000000,46.8603,46.9478,46.8603,46.88,348679.52519448,0
+HYLS.US,D,20210609,000000,46.9665,46.9763,46.9194,46.9291,735186.23208194,0
+HYLS.US,D,20210610,000000,46.9379,47.0156,46.9379,46.9576,405894.40926351,0
+HYLS.US,D,20210611,000000,46.7651,47.054,46.7454,46.9291,154177.81371047,0
+HYLS.US,D,20210614,000000,47.0244,47.0402,46.8997,46.9861,282328.32881766,0
+HYLS.US,D,20210615,000000,46.996,46.996,46.9291,46.9576,185487.48798212,0
+HYLS.US,D,20210616,000000,46.9763,46.996,46.8033,46.9194,156943.12516398,0
+HYLS.US,D,20210617,000000,46.8898,46.9665,46.8554,46.88,380644.40939109,0
+HYLS.US,D,20210618,000000,46.9478,46.9478,46.7935,46.8603,303562.62438287,0
+HYLS.US,D,20210621,000000,46.7168,46.9194,46.7168,46.9094,400769.7316361,0
+HYLS.US,D,20210622,000000,47.0057,47.0057,46.8603,46.9379,167739.84523192,0
+HYLS.US,D,20210623,000000,46.8318,46.996,46.8318,46.8701,196464.28903876,0
+HYLS.US,D,20210624,000000,46.9291,46.9291,46.7651,46.7935,223270.92118633,0
+HYLS.US,D,20210625,000000,46.7454,46.8269,46.7454,46.8132,110124.10291687,0
+HYLS.US,D,20210628,000000,46.822,46.8898,46.7668,46.8701,210906.37736937,0
+HYLS.US,D,20210629,000000,46.648,46.8997,46.648,46.7935,1155549.1822507,0
+HYLS.US,D,20210630,000000,46.8033,46.8318,46.7404,46.7738,842847.19333989,0
+HYLS.US,D,20210701,000000,46.7935,46.9094,46.7935,46.8318,400814.49753159,0
+HYLS.US,D,20210702,000000,46.8603,46.9194,46.822,46.9194,208603.98597154,0
+HYLS.US,D,20210706,000000,46.8898,46.9576,46.8407,46.9576,170014.76664842,0
+HYLS.US,D,20210707,000000,46.9291,46.9478,46.8318,46.8603,599305.46074819,0
+HYLS.US,D,20210708,000000,46.88,46.88,46.7493,46.822,333284.12677117,0
+HYLS.US,D,20210709,000000,46.8603,46.8997,46.7837,46.8318,257827.14028806,0
+HYLS.US,D,20210712,000000,46.8505,46.8898,46.7651,46.8603,204598.45573149,0
+HYLS.US,D,20210713,000000,46.8407,46.8515,46.7651,46.8132,288774.61776889,0
+HYLS.US,D,20210714,000000,46.7267,46.8407,46.7267,46.8407,242922.13190177,0
+HYLS.US,D,20210715,000000,46.9094,46.9094,46.7561,46.7651,149898.60106387,0
+HYLS.US,D,20210716,000000,46.7935,46.8318,46.7168,46.7651,132149.94090695,0
+HYLS.US,D,20210719,000000,46.7551,46.8132,46.4937,46.595,477586.99089821,0
+HYLS.US,D,20210720,000000,46.5821,46.7267,46.5625,46.7267,269584.29229571,0
+HYLS.US,D,20210721,000000,46.6972,46.8417,46.6972,46.8318,266721.30979748,0
+HYLS.US,D,20210722,000000,46.822,46.9104,46.7738,46.8033,221566.76493739,0
+HYLS.US,D,20210723,000000,47.1423,47.1423,46.7384,46.9007,198980.33584691,0
+HYLS.US,D,20210726,000000,46.822,46.8908,46.8033,46.8417,206154.07059993,0
+HYLS.US,D,20210727,000000,46.7651,46.822,46.6972,46.8132,140965.77009926,0
+HYLS.US,D,20210728,000000,46.8132,46.8318,46.6765,46.822,125804.37522058,0
+HYLS.US,D,20210729,000000,46.7738,46.9007,46.7738,46.8711,147073.26261412,0
+HYLS.US,D,20210730,000000,46.8711,46.9104,46.822,46.8613,119582.93315354,0
+HYLS.US,D,20210802,000000,46.8515,46.9007,46.7738,46.7837,167569.93831038,0
+HYLS.US,D,20210803,000000,46.8033,46.8417,46.7354,46.7738,132846.86450726,0
+HYLS.US,D,20210804,000000,46.7168,46.7935,46.707,46.7454,208700.63960954,0
+HYLS.US,D,20210805,000000,46.7454,46.821,46.7267,46.7885,108312.10155605,0
+HYLS.US,D,20210806,000000,46.9104,46.9104,46.7561,46.7935,127963.31227149,0
+HYLS.US,D,20210809,000000,46.7354,46.7935,46.6874,46.7454,115959.94783863,0
+HYLS.US,D,20210810,000000,46.7454,46.7837,46.592,46.648,247427.20883928,0
+HYLS.US,D,20210811,000000,46.6775,46.6972,46.6284,46.6284,204132.48345565,0
+HYLS.US,D,20210812,000000,46.6097,46.6972,46.6097,46.6874,95889.565556279,0
+HYLS.US,D,20210813,000000,46.7267,46.7738,46.6775,46.7354,173977.56580642,0
+HYLS.US,D,20210816,000000,46.7738,46.822,46.7364,46.7935,102821.15751095,0
+HYLS.US,D,20210817,000000,46.7935,46.822,46.6775,46.7837,121851.75012975,0
+HYLS.US,D,20210818,000000,46.7837,46.7935,46.5811,46.7168,122565.96964424,0
+HYLS.US,D,20210819,000000,46.6284,46.7651,46.5123,46.6284,311514.67527347,0
+HYLS.US,D,20210820,000000,46.6284,46.822,46.5713,46.6382,279207.94242034,0
+HYLS.US,D,20210823,000000,46.8515,46.8515,46.6677,46.7651,170147.02952147,0
+HYLS.US,D,20210824,000000,46.5713,46.6775,46.5713,46.6578,165714.18846079,0
+HYLS.US,D,20210825,000000,46.6874,46.7178,46.6284,46.6677,259476.35657435,0
+HYLS.US,D,20210826,000000,46.822,46.822,46.6175,46.6284,189038.23742023,0
+HYLS.US,D,20210827,000000,46.7267,46.8132,46.6569,46.7738,204155.88381011,0
+HYLS.US,D,20210830,000000,46.7454,46.8417,46.7454,46.8132,126303.92191804,0
+HYLS.US,D,20210831,000000,46.8318,46.8711,46.7738,46.8711,389490.76078487,0
+HYLS.US,D,20210901,000000,46.8318,46.881,46.8318,46.8613,164788.34834943,0
+HYLS.US,D,20210902,000000,46.9301,46.9301,46.8613,46.9104,131595.45424684,0
+HYLS.US,D,20210903,000000,46.9871,46.9871,46.822,46.9007,136545.13791915,0
+HYLS.US,D,20210907,000000,46.9104,46.9448,46.8132,46.8417,154462.68759089,0
+HYLS.US,D,20210908,000000,46.7267,46.8318,46.7267,46.8318,113517.15431401,0
+HYLS.US,D,20210909,000000,46.7267,46.881,46.7267,46.8132,136869.69066149,0
+HYLS.US,D,20210910,000000,46.9488,47.0156,46.8318,46.8613,144074.9650227,0
+HYLS.US,D,20210913,000000,46.9871,46.9871,46.8417,46.8908,131660.56827666,0
+HYLS.US,D,20210914,000000,46.9871,46.9871,46.881,46.9007,159167.17624469,0
+HYLS.US,D,20210915,000000,46.8908,46.9675,46.8908,46.9528,209566.45272467,0
+HYLS.US,D,20210916,000000,46.8318,46.9675,46.8318,46.9675,174694.83754105,0
+HYLS.US,D,20210917,000000,46.994,47.0156,46.8711,46.8711,275942.06686267,0
+HYLS.US,D,20210920,000000,46.8033,46.8711,46.7454,46.822,370400.14116983,0
+HYLS.US,D,20210921,000000,46.9104,46.9871,46.7601,46.822,134401.46196899,0
+HYLS.US,D,20210922,000000,46.9104,46.9635,46.8613,46.881,153872.59169574,0
+HYLS.US,D,20210923,000000,46.7837,46.8132,46.6874,46.7651,176764.24280097,0
+HYLS.US,D,20210924,000000,46.6578,46.7541,46.6284,46.707,504222.69871753,0
+HYLS.US,D,20210927,000000,46.7267,46.7454,46.6775,46.7168,251198.73553471,0
+HYLS.US,D,20210928,000000,46.6775,46.6962,46.5419,46.5998,154718.05667656,0
+HYLS.US,D,20210929,000000,46.7168,46.7168,46.6097,46.6775,156925.82924981,0
+HYLS.US,D,20210930,000000,46.7168,46.7738,46.5694,46.6677,232902.7105647,0
+HYLS.US,D,20211001,000000,46.6097,46.7551,46.591,46.7551,285280.84310688,0
+HYLS.US,D,20211004,000000,46.6382,46.6922,46.5419,46.591,189467.58305429,0
+HYLS.US,D,20211005,000000,46.6097,46.6706,46.532,46.5811,164046.65885362,0
+HYLS.US,D,20211006,000000,46.4259,46.5998,46.4259,46.591,211223.80826469,0
+HYLS.US,D,20211007,000000,46.6775,46.7079,46.4259,46.4544,973055.92223311,0
+HYLS.US,D,20211008,000000,46.4544,46.5458,46.4544,46.4839,281838.95618737,0
+HYLS.US,D,20211011,000000,46.4445,46.5713,46.4445,46.4642,273065.85807713,0
+HYLS.US,D,20211012,000000,46.4839,46.5182,46.4259,46.4445,254479.87219313,0
+HYLS.US,D,20211013,000000,46.4544,46.5222,46.4003,46.4839,135790.22213603,0
+HYLS.US,D,20211014,000000,46.5811,46.6775,46.5703,46.6382,198693.42715305,0
+HYLS.US,D,20211015,000000,46.7738,46.7738,46.6097,46.6185,177479.47972215,0
+HYLS.US,D,20211018,000000,46.5222,46.6284,46.5222,46.5811,197364.69398222,0
+HYLS.US,D,20211019,000000,46.5998,46.6578,46.5419,46.6185,339140.31982724,0
+HYLS.US,D,20211020,000000,46.591,46.6677,46.5811,46.6097,280737.10471418,0
+HYLS.US,D,20211021,000000,46.6284,46.7089,46.5123,46.5713,256095.5140578,0
+HYLS.US,D,20211022,000000,46.473,46.5783,46.4357,46.4927,138649.13500741,0
+HYLS.US,D,20211025,000000,46.4829,46.5556,46.4534,46.5419,249855.75866987,0
+HYLS.US,D,20211026,000000,46.648,46.648,46.532,46.5713,229387.57036165,0
+HYLS.US,D,20211027,000000,46.5222,46.6097,46.4632,46.5025,129512.82269964,0
+HYLS.US,D,20211028,000000,46.4435,46.591,46.4435,46.5616,151064.54916016,0
+HYLS.US,D,20211029,000000,46.5123,46.532,46.4829,46.5222,202601.28634839,0
+HYLS.US,D,20211101,000000,46.4829,46.533,46.4435,46.4435,845970.63195736,0
+HYLS.US,D,20211102,000000,46.5123,46.532,46.4063,46.473,548713.89439894,0
+HYLS.US,D,20211103,000000,46.5123,46.591,46.4259,46.591,129770.22659873,0
+HYLS.US,D,20211104,000000,46.6284,46.6284,46.5616,46.6097,225780.86355419,0
+HYLS.US,D,20211105,000000,46.6677,46.766,46.6677,46.7364,253207.09639166,0
+HYLS.US,D,20211108,000000,46.8141,46.823,46.6677,46.6972,231705.22286021,0
+HYLS.US,D,20211109,000000,46.6972,46.7561,46.6628,46.7364,135836.00543825,0
+HYLS.US,D,20211110,000000,46.7267,46.7267,46.5025,46.5222,478659.33757665,0
+HYLS.US,D,20211111,000000,46.591,46.591,46.4927,46.5123,105241.5680878,0
+HYLS.US,D,20211112,000000,46.5419,46.5811,46.4829,46.5516,131215.96154186,0
+HYLS.US,D,20211115,000000,46.5222,46.5516,46.4632,46.4632,183341.77721853,0
+HYLS.US,D,20211116,000000,46.532,46.5419,46.4927,46.5222,98167.539192926,0
+HYLS.US,D,20211117,000000,46.5025,46.591,46.3669,46.4927,113669.76532137,0
+HYLS.US,D,20211118,000000,46.4435,46.6972,46.415,46.4337,144248.94157109,0
+HYLS.US,D,20211119,000000,46.5419,46.5419,46.3866,46.3866,133036.1021564,0
+HYLS.US,D,20211122,000000,46.4435,46.473,46.2687,46.2784,98926.524602905,0
+HYLS.US,D,20211123,000000,46.1527,46.1527,46.0071,46.0937,151911.0315477,0
+HYLS.US,D,20211124,000000,45.9384,46.0161,45.8411,45.9678,356650.90681268,0
+HYLS.US,D,20211126,000000,45.5697,45.8805,45.385,45.7448,147900.41427407,0
+HYLS.US,D,20211129,000000,45.9875,45.9875,45.8528,45.9875,181227.60606313,0
+HYLS.US,D,20211130,000000,45.9482,45.9581,45.7055,45.8126,361069.50417934,0
+HYLS.US,D,20211201,000000,46.0553,46.0553,45.7634,45.8411,447251.99226028,0
+HYLS.US,D,20211202,000000,45.7732,46.0071,45.7732,46.0071,1028158.6699601,0
+HYLS.US,D,20211203,000000,46.0937,46.0937,45.9,46.0357,251313.7024936,0
+HYLS.US,D,20211206,000000,46.1124,46.1919,46.0171,46.133,124343.37917671,0
+HYLS.US,D,20211207,000000,46.3079,46.5998,46.3079,46.5419,450917.70865727,0
+HYLS.US,D,20211208,000000,46.5516,46.591,46.4534,46.5025,489017.55535009,0
+HYLS.US,D,20211209,000000,46.4534,46.5123,46.3767,46.4063,250244.4080353,0
+HYLS.US,D,20211210,000000,46.4534,46.4632,46.3963,46.4632,144092.26093687,0
+HYLS.US,D,20211213,000000,46.4337,46.532,46.3374,46.4063,291421.91004337,0
+HYLS.US,D,20211214,000000,46.3963,46.3963,46.2607,46.3767,192695.81456348,0
+HYLS.US,D,20211215,000000,46.3866,46.4927,46.1821,46.4632,356404.69438745,0
+HYLS.US,D,20211216,000000,46.4337,46.5123,46.3767,46.4534,194823.2120062,0
+HYLS.US,D,20211217,000000,46.3177,46.4829,46.2883,46.3571,137959.3332541,0
+HYLS.US,D,20211220,000000,46.3079,46.3276,46.2018,46.3079,242140.76354405,0
+HYLS.US,D,20211221,000000,46.3374,46.5616,46.25,46.5616,246336.54883995,0
+HYLS.US,D,20211222,000000,46.473,46.6578,46.473,46.6185,167034.78237789,0
+HYLS.US,D,20211223,000000,46.4063,46.5419,46.3767,46.5025,243964.97378546,0
+HYLS.US,D,20211227,000000,46.473,46.5222,46.4435,46.473,261021.79737564,0
+HYLS.US,D,20211228,000000,46.5516,46.5616,46.3963,46.4779,298459.31229647,0
+HYLS.US,D,20211229,000000,46.4337,46.5173,46.4249,46.4337,305874.17244115,0
+HYLS.US,D,20211230,000000,46.3767,46.4632,46.3767,46.4337,495810.77999141,0
+HYLS.US,D,20211231,000000,46.4337,46.5713,46.415,46.532,226895.94131469,0
+HYLS.US,D,20220103,000000,46.4927,46.5123,46.415,46.4927,199466.65625706,0
+HYLS.US,D,20220104,000000,46.4249,46.5516,46.3079,46.4534,247067.04686189,0
+HYLS.US,D,20220105,000000,46.3767,46.4435,46.2597,46.2981,276952.35173144,0
+HYLS.US,D,20220106,000000,46.3276,46.3276,46.1231,46.2687,248964.51038685,0
+HYLS.US,D,20220107,000000,46.3571,46.3571,45.9875,46.0357,1336870.3897316,0
+HYLS.US,D,20220110,000000,45.9581,46.3129,45.9197,46.2784,432735.63323942,0
+HYLS.US,D,20220111,000000,46.2205,46.3571,46.1231,46.3276,262258.96394204,0
+HYLS.US,D,20220112,000000,46.3669,46.5025,46.3227,46.4063,200164.59726408,0
+HYLS.US,D,20220113,000000,46.6185,46.6185,46.2687,46.2883,205545.66138388,0
+HYLS.US,D,20220114,000000,46.4249,46.4249,46.1428,46.2883,200007.91662985,0
+HYLS.US,D,20220118,000000,46.0848,46.2116,46.0071,46.0848,255569.51478574,0
+HYLS.US,D,20220119,000000,46.0161,46.2597,46.0161,46.2205,360483.47791104,0
+HYLS.US,D,20220120,000000,46.3079,46.3669,46.075,46.1134,199678.27685394,0
+HYLS.US,D,20220121,000000,46.0455,46.2567,45.9571,46.0061,268238.26321072,0
+HYLS.US,D,20220124,000000,45.9275,46.0553,45.7035,46.0455,731966.13982647,0
+HYLS.US,D,20220125,000000,45.7713,45.9845,45.7428,45.8204,730174.48659997,0
+HYLS.US,D,20220126,000000,46.0455,46.1762,45.7212,45.8598,206147.96615963,0
+HYLS.US,D,20220127,000000,45.9374,46.0652,45.5078,45.6249,341525.12116905,0
+HYLS.US,D,20220128,000000,45.5374,45.7811,45.3614,45.7232,289141.90159329,0
+HYLS.US,D,20220131,000000,45.7428,45.7939,45.5177,45.6543,607495.58481028,0
+HYLS.US,D,20220201,000000,45.7329,45.9865,45.7329,45.9374,375071.05540201,0
+HYLS.US,D,20220202,000000,46.1624,46.1624,45.9797,46.0022,197395.21618371,0
+HYLS.US,D,20220203,000000,45.7428,45.8498,45.6249,45.6445,164228.77465575,0
+HYLS.US,D,20220204,000000,45.4194,45.6937,45.4194,45.4883,182235.85611847,0
+HYLS.US,D,20220207,000000,45.4883,45.5521,45.3517,45.3614,337234.71704858,0
+HYLS.US,D,20220208,000000,45.5766,45.6396,45.4686,45.6346,351590.32580835,0
+HYLS.US,D,20220209,000000,45.5766,45.8008,45.5766,45.6543,307606.81607813,0
+HYLS.US,D,20220210,000000,45.5275,45.6032,45.3123,45.4007,164280.66239825,0
+HYLS.US,D,20220211,000000,45.3517,45.4144,44.9899,45.1167,288810.22700395,0
+HYLS.US,D,20220214,000000,45.0292,45.0872,44.7412,44.8533,124182.62891562,0
+HYLS.US,D,20220215,000000,44.8533,45.0577,44.8434,45.0194,189766.70062873,0
+HYLS.US,D,20220216,000000,44.9967,45.1954,44.8631,45.1954,166370.41579247,0
+HYLS.US,D,20220217,000000,45.1167,45.152,44.9408,44.98,196965.87054964,0
+HYLS.US,D,20220218,000000,44.7648,44.8876,44.6331,44.7942,217347.57928702,0
+HYLS.US,D,20220222,000000,44.697,44.8415,44.579,44.7363,729403.29230941,0
+HYLS.US,D,20220223,000000,44.8042,44.9024,44.4817,44.697,600393.06852737,0
+HYLS.US,D,20220224,000000,44.2959,44.7845,44.2959,44.7166,294815.97884724,0
+HYLS.US,D,20220225,000000,44.755,45.1658,44.7452,45.1167,207864.33128916,0
+HYLS.US,D,20220228,000000,44.9997,45.1757,44.9122,45.1167,322466.04116221,0
+HYLS.US,D,20220301,000000,45.0292,45.1954,44.9605,45.1167,778577.61110357,0
+HYLS.US,D,20220302,000000,45.0971,45.1757,44.9408,44.9408,523907.4838546,0
+HYLS.US,D,20220303,000000,45.0872,45.1854,44.9615,45.0391,561025.53306669,0
+HYLS.US,D,20220304,000000,44.9505,45.0194,44.8238,44.9122,172230.67847542,0
+HYLS.US,D,20220307,000000,44.755,44.8022,44.2959,44.3648,175650.18244717,0
+HYLS.US,D,20220308,000000,44.3058,44.411,44.0944,44.2282,293728.37106806,0
+HYLS.US,D,20220309,000000,44.4129,44.5112,44.2959,44.3745,199068.85023118,0
+HYLS.US,D,20220310,000000,44.2566,44.2959,44.0325,44.1986,119786.4144967,0
+HYLS.US,D,20220311,000000,44.1692,44.234,43.7878,43.8615,170325.07569674,0
+HYLS.US,D,20220314,000000,43.8173,43.8173,43.26,43.2895,969805.30777617,0
+HYLS.US,D,20220315,000000,43.3386,43.5922,43.2973,43.5922,250659.50997534,0
+HYLS.US,D,20220316,000000,43.6904,44.233,43.6904,44.0906,228852.41442914,0
+HYLS.US,D,20220317,000000,44.12,44.4847,44.12,44.3942,181008.86361923,0
+HYLS.US,D,20220318,000000,44.3058,44.4521,44.2469,44.4227,495904.38140926,0
+HYLS.US,D,20220321,000000,44.3255,44.5407,44.2182,44.3352,241725.66160401,0
+HYLS.US,D,20220322,000000,44.2763,44.2901,44.0806,44.1888,374393.4625293,0
+HYLS.US,D,20220323,000000,44.1986,44.3745,44.1318,44.1495,300080.04119472,0
+HYLS.US,D,20220324,000000,44.2664,44.2664,44.1102,44.2085,249897.47234521,0
+HYLS.US,D,20220325,000000,43.9637,44.1711,43.778,43.9146,210867.71591416,0
+HYLS.US,D,20220328,000000,43.837,43.9736,43.7199,43.7887,239751.89257538,0
+HYLS.US,D,20220329,000000,43.9834,44.6085,43.9834,44.5987,670455.76460338,0
+HYLS.US,D,20220330,000000,44.5505,44.6871,44.4424,44.6773,1901743.7549974,0
+HYLS.US,D,20220331,000000,44.6085,44.7166,44.5014,44.7166,850758.54796184,0
+HYLS.US,D,20220401,000000,44.6479,44.6479,44.4718,44.579,275778.26438142,0
+HYLS.US,D,20220404,000000,44.5308,44.755,44.4641,44.755,227609.14342245,0
+HYLS.US,D,20220405,000000,44.6675,44.7363,44.4621,44.521,788489.18732878,0
+HYLS.US,D,20220406,000000,44.3155,44.3255,44.003,44.3255,239538.23716507,0
+HYLS.US,D,20220407,000000,44.2282,44.2282,43.8193,43.9343,1825808.5873579,0
+HYLS.US,D,20220408,000000,43.8566,44.0129,43.7101,43.8959,566802.36839893,0
+HYLS.US,D,20220411,000000,43.7298,43.8124,43.4654,43.6708,322960.50082608,0
+HYLS.US,D,20220412,000000,43.7298,43.9373,43.5538,43.7199,506524.07270865,0
+HYLS.US,D,20220413,000000,43.8173,44.1003,43.7485,44.0709,220270.58878148,0
+HYLS.US,D,20220414,000000,44.0129,44.0906,43.7298,43.8173,344969.042902,0
+HYLS.US,D,20220418,000000,43.8173,43.9726,43.5391,43.6414,545587.40356132,0
+HYLS.US,D,20220419,000000,43.5922,43.8861,43.5922,43.8467,411969.34476348,0
+HYLS.US,D,20220420,000000,43.778,43.9539,43.7101,43.8173,370674.84098309,0
+HYLS.US,D,20220421,000000,43.8762,44.004,43.4929,43.601,232454.03420303,0
+HYLS.US,D,20220422,000000,43.601,43.63,43.2472,43.3356,482696.4074249,0
+HYLS.US,D,20220425,000000,43.3356,43.5912,43.1587,43.5421,428863.38327915,0
+HYLS.US,D,20220426,000000,43.4045,43.4929,43.1883,43.2865,646521.27161447,0
+HYLS.US,D,20220427,000000,43.257,43.5126,43.1671,43.3159,320229.7812009,0
+HYLS.US,D,20220428,000000,43.2472,43.4045,43.0774,43.1587,797042.52558841,0
+HYLS.US,D,20220429,000000,43.09,43.2177,42.6575,42.7459,372225.36881795,0
+HYLS.US,D,20220502,000000,42.6575,42.854,42.3922,42.628,218569.48475267,0
+HYLS.US,D,20220503,000000,42.628,42.7558,42.5592,42.7262,125528.65800061,0
+HYLS.US,D,20220504,000000,42.6575,43.0407,42.5297,43.0407,268425.46604643,0
+HYLS.US,D,20220505,000000,42.7951,42.9524,42.309,42.4708,400244.74977075,0
+HYLS.US,D,20220506,000000,42.2741,42.3626,41.7925,41.8221,390024.89931066,0
+HYLS.US,D,20220509,000000,41.6549,41.7041,41.2421,41.2814,500826.59510024,0
+HYLS.US,D,20220510,000000,41.3797,41.4234,41.1241,41.2814,338917.50775649,0
+HYLS.US,D,20220511,000000,41.2519,41.4583,41.0554,41.0848,222196.53969446,0
+HYLS.US,D,20220512,000000,41.0062,41.0991,40.7605,40.9964,677477.90575574,0
+HYLS.US,D,20220513,000000,41.0554,41.0554,40.7409,40.9276,545834.63339326,0
+HYLS.US,D,20220516,000000,40.7113,40.9865,40.6524,40.7212,322215.75911012,0
+HYLS.US,D,20220517,000000,40.9079,40.9472,40.7016,40.9472,332074.43018611,0
+HYLS.US,D,20220518,000000,40.554,40.7408,40.1609,40.4067,271355.5973879,0
+HYLS.US,D,20220519,000000,40.3378,40.4165,40.1805,40.3181,364194.97761024,0
+HYLS.US,D,20220520,000000,40.4067,40.4657,40.1314,40.4165,179587.54643727,0
+HYLS.US,D,20220523,000000,40.5148,40.5343,40.3674,40.4165,216209.10117204,0
+HYLS.US,D,20220524,000000,40.367,40.644,40.2681,40.644,321850.55314617,0
+HYLS.US,D,20220525,000000,40.6736,41.1682,40.466,41.1682,211205.5478894,0
+HYLS.US,D,20220526,000000,41.2869,41.7815,41.2869,41.7024,214637.80358955,0
+HYLS.US,D,20220527,000000,41.8211,42.3058,41.8211,42.3058,142820.25412653,0
+HYLS.US,D,20220531,000000,42.0684,42.1673,41.8409,41.9744,710946.02172539,0
+HYLS.US,D,20220601,000000,42.0981,42.1575,41.8608,41.9398,222971.25977108,0
+HYLS.US,D,20220602,000000,41.9496,42.0907,41.8409,41.9694,149815.18113369,0
+HYLS.US,D,20220603,000000,41.7914,41.8986,41.6637,41.8409,151670.31786705,0
+HYLS.US,D,20220606,000000,41.92,41.92,41.554,41.5837,301252.97505051,0
+HYLS.US,D,20220607,000000,41.4155,41.6331,41.3364,41.6035,172435.71759636,0
+HYLS.US,D,20220608,000000,41.4155,41.6035,41.188,41.2474,302095.11613983,0
+HYLS.US,D,20220609,000000,41.277,41.3987,40.8567,40.921,119894.40360747,0
+HYLS.US,D,20220610,000000,40.8913,40.8913,40.3671,40.4858,180687.28490846,0
+HYLS.US,D,20220613,000000,40.0208,40.0208,39.1108,39.2493,1086816.9433787,0
+HYLS.US,D,20220614,000000,39.19,39.3976,39.091,39.369,1187666.6244885,0
+HYLS.US,D,20220615,000000,39.5659,40.2286,39.5659,39.8823,278708.26161509,0
+HYLS.US,D,20220616,000000,39.3976,39.4472,39.091,39.1405,977079.79250148,0
+HYLS.US,D,20220617,000000,39.2196,39.4076,39.0713,39.2889,397615.95489463,0
+HYLS.US,D,20220621,000000,39.4768,39.6204,39.2987,39.3581,523844.10871164,0
+HYLS.US,D,20220622,000000,39.1998,39.3538,39.0811,39.18,458743.46848921,0
+HYLS.US,D,20220623,000000,39.1998,39.3877,39.1998,39.2493,146202.97211554,0
+HYLS.US,D,20220624,000000,39.1306,39.5955,39.1306,39.4472,203088.44007895,0
+HYLS.US,D,20220627,000000,39.4372,39.4669,39.1306,39.2771,154736.60108901,0
+HYLS.US,D,20220628,000000,39.3779,39.3779,38.7349,38.8141,173899.60750912,0
+HYLS.US,D,20220629,000000,38.8932,38.9221,38.5767,38.6855,876160.35420654,0
+HYLS.US,D,20220630,000000,38.5964,38.8041,38.3859,38.725,693183.21387515,0
+HYLS.US,D,20220701,000000,38.6558,39.0119,38.5273,38.9822,236565.82307,0
+HYLS.US,D,20220705,000000,38.7646,38.8437,38.5174,38.8437,430680.86061745,0
+HYLS.US,D,20220706,000000,38.7843,38.9426,38.6195,38.913,186377.04487323,0
+HYLS.US,D,20220707,000000,38.9328,39.2987,38.8151,39.2295,1126732.20687,0
+HYLS.US,D,20220708,000000,39.2691,39.5757,39.1919,39.4768,494805.9112226,0
+HYLS.US,D,20220711,000000,39.368,39.4768,39.2592,39.4768,182193.63571648,0
+HYLS.US,D,20220712,000000,39.4174,39.6153,38.9954,39.5163,316966.53921763,0
+HYLS.US,D,20220713,000000,39.2889,39.7089,39.2008,39.4472,398859.45254151,0
+HYLS.US,D,20220714,000000,39.3185,39.5162,39.1035,39.3779,288399.45547123,0
+HYLS.US,D,20220715,000000,39.4076,39.8428,39.3666,39.7439,358198.09046203,0
+HYLS.US,D,20220718,000000,39.8922,40.0208,39.4768,39.5163,633969.47348833,0
+HYLS.US,D,20220719,000000,39.7439,40.1197,39.7439,40.0316,472419.92065756,0
+HYLS.US,D,20220720,000000,40.001,40.5154,39.9912,40.3571,226234.68286388,0
+HYLS.US,D,20220721,000000,40.0999,40.5549,39.9318,40.4956,385005.06900254,0
+HYLS.US,D,20220722,000000,40.4858,40.8814,40.4165,40.4165,244001.53460891,0
+HYLS.US,D,20220725,000000,40.6341,40.6341,40.3275,40.5154,180364.78429922,0
+HYLS.US,D,20220726,000000,40.4858,40.5549,40.1395,40.2186,213015.19080641,0
+HYLS.US,D,20220727,000000,40.2978,40.6836,40.2978,40.5352,239408.681105,0
+HYLS.US,D,20220728,000000,40.4758,41.1487,40.466,41.1187,294583.58157367,0
+HYLS.US,D,20220729,000000,41.1287,41.3265,40.9358,41.2374,409973.08638885,0
+HYLS.US,D,20220801,000000,41.2176,41.289,40.9803,41.277,641620.52242462,0
+HYLS.US,D,20220802,000000,41.2078,41.2572,41.0986,41.2276,535188.24456182,0
+HYLS.US,D,20220803,000000,41.2276,41.371,41.1451,41.277,195512.20319621,0
+HYLS.US,D,20220804,000000,41.4155,41.6233,41.3067,41.5658,205384.36134406,0
+HYLS.US,D,20220805,000000,41.5144,41.6727,41.3771,41.4946,145277.93118309,0
+HYLS.US,D,20220808,000000,41.5342,41.7756,41.5342,41.5738,131361.87824864,0
+HYLS.US,D,20220809,000000,41.5639,41.6628,41.3957,41.5046,230162.31567539,0
+HYLS.US,D,20220810,000000,41.732,41.8903,41.6331,41.8705,190471.48834469,0
+HYLS.US,D,20220811,000000,41.8705,42.1277,41.7618,41.8507,196504.97936633,0
+HYLS.US,D,20220812,000000,41.9398,42.1277,41.7716,42.009,187484.06107107,0
+HYLS.US,D,20220815,000000,41.9892,42.1771,41.8912,42.1277,225946.55536033,0
+HYLS.US,D,20220816,000000,42.0783,42.1375,41.9496,41.9496,261998.88835677,0
+HYLS.US,D,20220817,000000,41.8309,41.8309,41.5452,41.6431,596663.53310805,0
+HYLS.US,D,20220818,000000,41.6925,41.7794,41.5639,41.5935,138361.86012428,0
+HYLS.US,D,20220819,000000,41.5342,41.5342,41.282,41.3166,171611.77403358,0
+HYLS.US,D,20220822,000000,41.1979,41.1979,40.7528,40.8517,410102.49102202,0
+HYLS.US,D,20220823,000000,40.792,41.0208,40.6513,40.802,241265.92350914,0
+HYLS.US,D,20220824,000000,40.792,40.991,40.7632,40.8722,188905.30209618,0
+HYLS.US,D,20220825,000000,40.9512,41.2497,40.9512,41.2198,164351.7437797,0
+HYLS.US,D,20220826,000000,41.1203,41.2895,40.8119,40.8617,151833.23836271,0
+HYLS.US,D,20220829,000000,40.8119,40.8119,40.613,40.6428,164845.2472851,0
+HYLS.US,D,20220830,000000,40.7821,40.802,40.4338,40.4935,129735.13638775,0
+HYLS.US,D,20220831,000000,40.4537,40.4537,40.2111,40.2945,158540.2625817,0
+HYLS.US,D,20220901,000000,40.1354,40.2746,39.9364,40.205,298168.58634958,0
+HYLS.US,D,20220902,000000,40.3542,40.5234,40.1155,40.1951,190707.44422486,0
+HYLS.US,D,20220906,000000,40.3642,40.4925,40.0741,40.2647,179493.55703599,0
+HYLS.US,D,20220907,000000,40.2647,40.5731,40.2314,40.4797,319956.11279874,0
+HYLS.US,D,20220908,000000,40.4637,40.6428,40.399,40.6129,201081.06882613,0
+HYLS.US,D,20220909,000000,40.6229,40.9214,40.6229,40.802,607955.10960122,0
+HYLS.US,D,20220912,000000,40.7721,40.996,40.7721,40.9313,206781.98915734,0
+HYLS.US,D,20220913,000000,40.5731,40.6826,40.0856,40.1254,254626.70171132,0
+HYLS.US,D,20220914,000000,40.1553,40.3741,39.9961,40.0757,234302.59909895,0
+HYLS.US,D,20220915,000000,40.1752,40.2249,39.8667,39.9364,543280.01782544,0
+HYLS.US,D,20220916,000000,39.7274,39.9264,39.7274,39.9165,426350.84510833,0
+HYLS.US,D,20220919,000000,39.807,40.0359,39.6606,40.0359,189299.30082147,0
+HYLS.US,D,20220920,000000,39.8369,39.9563,39.7274,39.9563,126625.36073459,0
+HYLS.US,D,20220921,000000,39.9364,40.0856,39.6976,39.7573,222567.06563858,0
+HYLS.US,D,20220922,000000,39.7573,39.7573,39.419,39.419,242219.7622599,0
+HYLS.US,D,20220923,000000,39.1504,39.22,38.7028,38.7524,747818.62648573,0
+HYLS.US,D,20220926,000000,38.7126,38.8022,38.3296,38.5236,169139.02931171,0
+HYLS.US,D,20220927,000000,38.5634,38.5634,38.1057,38.1654,285648.07073501,0
+HYLS.US,D,20220928,000000,38.2151,38.633,38.2032,38.5733,194179.05544207,0
+HYLS.US,D,20220929,000000,38.2848,38.4141,37.8769,38.046,1511603.2472347,0
+HYLS.US,D,20220930,000000,38.2549,38.3843,37.9764,38.1256,708997.69085939,0
+HYLS.US,D,20221003,000000,38.3843,38.8022,38.2947,38.8022,982365.4645904,0
+HYLS.US,D,20221004,000000,39.0111,39.4986,38.9613,39.4588,1163142.5327799,0
+HYLS.US,D,20221005,000000,39.23,39.4688,39.031,39.3593,578585.11788785,0
+HYLS.US,D,20221006,000000,39.2897,39.5384,39.286,39.3195,178431.16761601,0
+HYLS.US,D,20221007,000000,39.22,39.22,38.8022,38.8718,528741.26384255,0
+HYLS.US,D,20221010,000000,38.9912,39.3245,38.5733,38.6828,547435.09621916,0
+HYLS.US,D,20221011,000000,38.643,38.9912,38.444,38.4539,323505.1166227,0
+HYLS.US,D,20221012,000000,38.5634,38.8022,38.4938,38.6032,163227.03823481,0
+HYLS.US,D,20221013,000000,38.3146,38.6579,38.1754,38.6042,142942.13447521,0
+HYLS.US,D,20221014,000000,38.6032,38.6927,38.3445,38.444,212005.48756377,0
+HYLS.US,D,20221017,000000,38.7027,38.9016,38.5037,38.643,370050.2364425,0
+HYLS.US,D,20221018,000000,38.9016,39.1504,38.8121,39.1504,327940.61757855,0
+HYLS.US,D,20221019,000000,38.7226,39.0509,38.6877,38.6927,395158.60929051,0
+HYLS.US,D,20221020,000000,38.6927,38.9912,38.6927,38.7375,235178.04014417,0
+HYLS.US,D,20221021,000000,38.3146,38.7027,38.1754,38.5833,194211.21860331,0
+HYLS.US,D,20221024,000000,38.5833,38.7723,38.5037,38.6529,310436.82216812,0
+HYLS.US,D,20221025,000000,38.7027,39.021,38.7027,38.9016,254369.39642133,0
+HYLS.US,D,20221026,000000,38.8519,39.011,38.7723,38.8619,512347.09749517,0
+HYLS.US,D,20221027,000000,38.9912,39.2996,38.8973,39.23,482523.80622796,0
+HYLS.US,D,20221028,000000,39.2001,39.5185,39.1629,39.4588,186059.86742452,0
+HYLS.US,D,20221031,000000,39.3295,39.3384,38.9912,39.1902,202259.04460684,0
+HYLS.US,D,20221101,000000,39.3593,39.4489,38.9713,39.1205,498783.28933762,0
+HYLS.US,D,20221102,000000,39.1703,39.3165,38.8818,38.9613,211366.24473397,0
+HYLS.US,D,20221103,000000,38.6131,38.7524,38.5435,38.6231,166243.3397006,0
+HYLS.US,D,20221104,000000,38.7723,38.9713,38.5675,38.9713,295926.21095133,0
+HYLS.US,D,20221107,000000,38.7624,38.842,38.6529,38.7192,156613.48820319,0
+HYLS.US,D,20221108,000000,38.7524,38.7918,38.5136,38.5136,435691.22815451,0
+HYLS.US,D,20221109,000000,38.5335,38.633,38.1853,38.2947,151007.04715815,0
+HYLS.US,D,20221110,000000,38.5534,39.3891,38.5335,39.3195,261413.12873464,0
+HYLS.US,D,20221111,000000,39.4489,39.5881,39.3096,39.4091,96491.493941578,0
+HYLS.US,D,20221114,000000,39.3494,39.5782,39.0708,39.1388,496943.95855375,0
+HYLS.US,D,20221115,000000,39.3991,39.5313,39.3295,39.3991,206271.39897252,0
+HYLS.US,D,20221116,000000,39.3494,39.5782,39.2996,39.5782,194899.71127378,0
+HYLS.US,D,20221117,000000,39.1802,39.2797,39.021,39.1703,137758.84002034,0
+HYLS.US,D,20221118,000000,39.3195,39.3912,39.1554,39.2698,267696.00126468,0
+HYLS.US,D,20221121,000000,39.2897,39.419,39.1504,39.225,267055.75333609,0
+HYLS.US,D,20221122,000000,39.39,39.55,39.3,39.54,178945,0
+HYLS.US,D,20221123,000000,39.55,39.95,39.4832,39.9,153732,0
+HYLS.US,D,20221125,000000,39.84,39.84,39.732,39.7687,52586,0
+HYLS.US,D,20221128,000000,39.59,39.76,39.44,39.57,372601,0
+HYLS.US,D,20221129,000000,39.96,39.96,39.39,39.4,609270,0
+HYLS.US,D,20221130,000000,39.45,39.8331,39.36,39.79,479654,0
+HYLS.US,D,20221201,000000,39.76,39.97,39.75,39.94,273011,0
+HYLS.US,D,20221202,000000,39.8,39.93,39.61,39.83,907270,0
+HYLS.US,D,20221205,000000,39.87,39.9815,39.5912,39.75,204923,0
+HYLS.US,D,20221206,000000,39.7,39.93,39.51,39.6,201249,0
+HYLS.US,D,20221207,000000,39.63,39.69,39.5557,39.6644,139019,0
+HYLS.US,D,20221208,000000,39.73,39.77,39.576,39.68,163950,0
+HYLS.US,D,20221209,000000,39.7,39.8975,39.7,39.74,165944,0
+HYLS.US,D,20221212,000000,39.86,39.95,39.77,39.81,308323,0
+HYLS.US,D,20221213,000000,39.93,40.3799,39.93,40,279154,0
+HYLS.US,D,20221214,000000,40.05,40.15,39.76,39.99,188053,0
+HYLS.US,D,20221215,000000,39.93,40.3081,39.6401,39.81,312297,0
+HYLS.US,D,20221216,000000,39.68,39.7862,39.47,39.7,326848,0
+HYLS.US,D,20221219,000000,39.65,39.749,39.44,39.53,211034,0
+HYLS.US,D,20221220,000000,39.48,39.539,39.34,39.43,403424,0
+HYLS.US,D,20221221,000000,39.48,39.77,39.48,39.67,302767,0
+HYLS.US,D,20221222,000000,39.57,39.7154,39.51,39.6495,159105,0
+HYLS.US,D,20221223,000000,39.61,39.71,39.2936,39.71,221655,0
+HYLS.US,D,20221227,000000,39.41,39.5641,39.07,39.07,233970,0
+HYLS.US,D,20221228,000000,39.1,39.22,38.56,38.64,672202,0
+HYLS.US,D,20221229,000000,38.88,38.97,38.6602,38.96,499815,0
+HYLS.US,D,20221230,000000,38.89,38.97,38.71,38.94,573739,0
+HYLS.US,D,20230103,000000,39.14,39.31,38.87,39.31,424142,0
+HYLS.US,D,20230104,000000,39.33,39.46,39.24,39.3851,311770,0
+HYLS.US,D,20230105,000000,39.36,39.52,39.21,39.37,599893,0
+HYLS.US,D,20230106,000000,39.56,40.005,39.29,39.92,628638,0
+HYLS.US,D,20230109,000000,40.01,40.24,40.01,40.21,490554,0
+HYLS.US,D,20230110,000000,40.08,40.19,39.99,40.15,468017,0
+HYLS.US,D,20230111,000000,40.23,40.4111,40.1021,40.38,310875,0
+HYLS.US,D,20230112,000000,40.42,40.5899,40.29,40.4686,214209,0
+HYLS.US,D,20230113,000000,40.5,40.6,40.3,40.54,194160,0
+HYLS.US,D,20230117,000000,40.49,40.551,40.3362,40.4742,413037,0
+HYLS.US,D,20230118,000000,40.61,40.68,40.41,40.53,582917,0
+HYLS.US,D,20230119,000000,40.39,40.4689,40.23,40.33,274274,0
+HYLS.US,D,20230120,000000,40.34,40.38,40.1711,40.27,276118,0
+HYLS.US,D,20230123,000000,40.21,40.42,40.19,40.3355,233760,0
+HYLS.US,D,20230124,000000,40.08,40.2,39.9779,40.05,356401,0
+HYLS.US,D,20230125,000000,40.03,40.17,39.92,40.1251,206337,0
+HYLS.US,D,20230126,000000,40.12,40.32,40.0028,40.3091,183628,0
+HYLS.US,D,20230127,000000,40.18,40.37,40.13,40.29,198821,0
+HYLS.US,D,20230130,000000,40.2,40.27,40.19,40.26,205203,0
+HYLS.US,D,20230131,000000,40.22,40.4999,40.2,40.435,508688,0
+HYLS.US,D,20230201,000000,40.46,40.8,40.382,40.76,616393,0
+HYLS.US,D,20230202,000000,41,41.16,40.89,41.16,868862,0
+HYLS.US,D,20230203,000000,40.95,40.9599,40.7,40.73,476041,0
+HYLS.US,D,20230206,000000,40.68,40.68,40.44,40.56,155136,0
+HYLS.US,D,20230207,000000,40.55,40.83,40.43,40.76,217612,0
+HYLS.US,D,20230208,000000,40.61,40.7299,40.5,40.5,161834,0
+HYLS.US,D,20230209,000000,40.66,40.73,40.2,40.3,281397,0
+HYLS.US,D,20230210,000000,40.25,40.28,39.94,40.03,164258,0
+HYLS.US,D,20230213,000000,40.06,40.235,39.9501,40.21,142911,0
+HYLS.US,D,20230214,000000,40.02,40.2999,39.96,40.09,217416,0
+HYLS.US,D,20230215,000000,40.02,40.1,39.9074,40.1,210887,0
+HYLS.US,D,20230216,000000,39.93,39.965,39.62,39.79,159732,0
+HYLS.US,D,20230217,000000,39.77,39.84,39.66,39.815,104966,0
+HYLS.US,D,20230221,000000,39.67,39.69,39.31,39.47,365769,0
+HYLS.US,D,20230222,000000,39.27,39.4864,39.13,39.33,200653,0
+HYLS.US,D,20230223,000000,39.49,39.65,39.31,39.53,160062,0
+HYLS.US,D,20230224,000000,39.5,39.59,39.29,39.45,189303,0
+HYLS.US,D,20230227,000000,39.54,39.64,39.46,39.64,201905,0
+HYLS.US,D,20230228,000000,39.54,39.6199,39.4301,39.55,154737,0
+HYLS.US,D,20230301,000000,39.52,39.59,39.31,39.31,406511,0
+HYLS.US,D,20230302,000000,39.25,39.57,39.25,39.55,381019,0
+HYLS.US,D,20230303,000000,39.65,39.9026,39.61,39.88,184597,0
+HYLS.US,D,20230306,000000,39.99,39.99,39.88,39.94,197058,0
+HYLS.US,D,20230307,000000,39.93,40.0099,39.6,39.6,219945,0
+HYLS.US,D,20230308,000000,39.71,39.731,39.36,39.41,247646,0
+HYLS.US,D,20230309,000000,39.45,39.508,39.25,39.25,193806,0
+HYLS.US,D,20230310,000000,39.26,39.3499,39.05,39.14,197779,0
+HYLS.US,D,20230313,000000,38.77,39.18,38.77,39.01,165210,0
+HYLS.US,D,20230314,000000,39.26,39.38,39.08,39.2,114982,0
+HYLS.US,D,20230315,000000,39,39.1099,38.7746,38.94,210964,0
+HYLS.US,D,20230316,000000,39,39.23,38.9401,39.16,201666,0
+HYLS.US,D,20230317,000000,39.11,39.181,38.99,38.99,233149,0
+HYLS.US,D,20230320,000000,39.03,39.12,38.94,38.94,133662,0
+HYLS.US,D,20230321,000000,39.04,39.3499,39.04,39.33,92674,0
+HYLS.US,D,20230322,000000,39.28,39.58,39.2,39.29,128382,0
+HYLS.US,D,20230323,000000,39.41,39.49,39.22,39.27,129655,0
+HYLS.US,D,20230324,000000,39.06,39.12,38.9001,39.09,136526,0
+HYLS.US,D,20230327,000000,39.11,39.1675,38.98,38.99,89123,0
+HYLS.US,D,20230328,000000,38.98,39.1,38.9,38.99,456169,0
+HYLS.US,D,20230329,000000,39.13,39.29,39.0848,39.28,212092,0
+HYLS.US,D,20230330,000000,39.31,39.41,39.15,39.37,630370,0
+HYLS.US,D,20230331,000000,39.49,39.83,39.4701,39.76,161845,0
+HYLS.US,D,20230403,000000,39.73,39.89,39.72,39.81,317646,0
+HYLS.US,D,20230404,000000,39.84,39.84,39.65,39.72,133763,0
+HYLS.US,D,20230405,000000,39.71,39.71,39.51,39.58,99153,0
+HYLS.US,D,20230406,000000,39.59,39.68,39.52,39.63,317741,0
+HYLS.US,D,20230410,000000,39.59,39.8,39.5168,39.74,169766,0
+HYLS.US,D,20230411,000000,39.74,39.83,39.67,39.8,132935,0
+HYLS.US,D,20230412,000000,39.89,40.01,39.83,39.9,174317,0
+HYLS.US,D,20230413,000000,40,40.27,39.95,40.13,135633,0
+HYLS.US,D,20230414,000000,40.15,40.23,40,40.06,138041,0
+HYLS.US,D,20230417,000000,40.03,40.0399,39.77,39.81,349459,0
+HYLS.US,D,20230418,000000,39.88,40.05,39.88,40.03,185309,0
+HYLS.US,D,20230419,000000,39.86,39.99,39.77,39.89,343026,0
+HYLS.US,D,20230420,000000,39.77,39.89,39.75,39.8,192648,0
+HYLS.US,D,20230421,000000,39.63,39.802,39.551,39.63,123479,0
+HYLS.US,D,20230424,000000,39.71,39.8197,39.66,39.75,135323,0
+HYLS.US,D,20230425,000000,39.78,39.82,39.66,39.74,115367,0
+HYLS.US,D,20230426,000000,39.74,39.75,39.5919,39.64,105602,0
+HYLS.US,D,20230427,000000,39.74,39.78,39.6472,39.7,171123,0
+HYLS.US,D,20230428,000000,39.71,39.8884,39.68,39.86,139951,0
+HYLS.US,D,20230501,000000,39.73,39.92,39.6,39.61,415592,0
+HYLS.US,D,20230502,000000,39.68,39.68,39.57,39.67,199777,0
+HYLS.US,D,20230503,000000,39.69,39.715,39.54,39.65,282042,0
+HYLS.US,D,20230504,000000,39.68,39.71,39.44,39.505,199279,0
+HYLS.US,D,20230505,000000,39.58,39.63,39.53,39.63,162956,0
+HYLS.US,D,20230508,000000,39.58,39.58,39.49,39.51,121085,0
+HYLS.US,D,20230509,000000,39.52,39.53,39.45,39.47,90802,0
+HYLS.US,D,20230510,000000,39.57,39.73,39.57,39.72,130032,0
+HYLS.US,D,20230511,000000,39.68,39.69,39.61,39.65,260060,0
+HYLS.US,D,20230512,000000,39.67,39.713,39.54,39.56,191459,0
+HYLS.US,D,20230515,000000,39.6,39.61,39.53,39.6,139085,0
+HYLS.US,D,20230516,000000,39.54,39.6199,39.38,39.38,155835,0
+HYLS.US,D,20230517,000000,39.45,39.59,39.36,39.48,152853,0
+HYLS.US,D,20230518,000000,39.37,39.52,39.3101,39.475,147339,0
+HYLS.US,D,20230519,000000,39.46,39.52,39.38,39.41,100362,0
+HYLS.US,D,20230522,000000,39.46,39.5699,39.4208,39.55,206155,0
+HYLS.US,D,20230523,000000,39.36,39.36,39.16,39.24,226702,0
+HYLS.US,D,20230524,000000,39.25,39.25,38.9701,39.01,352305,0
+HYLS.US,D,20230525,000000,39.08,39.09,38.94,38.96,163253,0
+HYLS.US,D,20230526,000000,39.01,39.14,38.96,39.12,196352,0
+HYLS.US,D,20230530,000000,39.22,39.27,39.158,39.2,148785,0
+HYLS.US,D,20230531,000000,39.37,39.37,39.13,39.13,123133,0
+HYLS.US,D,20230601,000000,39.2,39.32,39.1947,39.26,223428,0
+HYLS.US,D,20230602,000000,39.47,39.58,39.3901,39.57,132134,0
+HYLS.US,D,20230605,000000,39.56,39.5616,39.42,39.42,156394,0
+HYLS.US,D,20230606,000000,39.48,39.54,39.4251,39.53,150518,0
+HYLS.US,D,20230607,000000,39.56,39.59,39.41,39.48,171813,0
+HYLS.US,D,20230608,000000,39.47,39.6,39.4332,39.53,93399,0
+HYLS.US,D,20230609,000000,39.54,39.6398,39.43,39.58,121197,0
+HYLS.US,D,20230612,000000,39.62,39.68,39.52,39.61,135616,0
+HYLS.US,D,20230613,000000,40.08,40.08,39.64,39.72,200940,0
+HYLS.US,D,20230614,000000,39.7,39.83,39.53,39.715,128864,0
+HYLS.US,D,20230615,000000,39.66,39.82,39.63,39.82,144753,0
+HYLS.US,D,20230616,000000,39.79,39.9,39.7,39.74,470195,0
+HYLS.US,D,20230620,000000,39.76,39.84,39.65,39.77,143988,0
+HYLS.US,D,20230621,000000,39.74,39.74,39.5301,39.57,136469,0
+HYLS.US,D,20230622,000000,39.57,39.62,39.46,39.55,88391,0
+HYLS.US,D,20230623,000000,39.51,39.51,39.33,39.33,122214,0
+HYLS.US,D,20230626,000000,39.47,39.48,39.3601,39.48,162737,0
+HYLS.US,D,20230627,000000,39.36,39.4289,39.25,39.38,167979,0
+HYLS.US,D,20230628,000000,39.41,39.59,39.374,39.59,118074,0
+HYLS.US,D,20230629,000000,39.48,39.56,39.34,39.34,153007,0
+HYLS.US,D,20230630,000000,39.56,39.67,39.515,39.63,136807,0
+HYLS.US,D,20230703,000000,39.69,39.74,39.59,39.62,138835,0
+HYLS.US,D,20230705,000000,39.56,39.59,39.395,39.44,218037,0
+HYLS.US,D,20230706,000000,39.3,39.3118,39.1083,39.185,202605,0
+HYLS.US,D,20230707,000000,39.26,39.3399,39.04,39.14,846580,0
+HYLS.US,D,20230710,000000,39.28,39.39,39.2001,39.39,258650,0
+HYLS.US,D,20230711,000000,39.42,39.59,39.3397,39.51,766695,0
+HYLS.US,D,20230712,000000,39.68,39.86,39.6447,39.83,192684,0
+HYLS.US,D,20230713,000000,39.92,40.1764,39.89,39.99,197729,0
+HYLS.US,D,20230714,000000,39.96,40.0284,39.81,39.81,318635,0
+HYLS.US,D,20230717,000000,39.82,39.8638,39.77,39.79,289091,0
+HYLS.US,D,20230718,000000,39.8,39.97,39.8,39.96,161143,0
+HYLS.US,D,20230719,000000,39.95,40.0606,39.9111,40.03,101851,0
+HYLS.US,D,20230720,000000,40.06,40.06,39.8,39.84,160496,0
+HYLS.US,D,20230721,000000,39.71,39.85,39.68,39.85,331250,0
+HYLS.US,D,20230724,000000,39.8,39.92,39.755,39.82,163667,0
+HYLS.US,D,20230725,000000,39.78,39.85,39.72,39.84,167723,0
+HYLS.US,D,20230726,000000,39.77,39.86,39.71,39.83,125230,0
+HYLS.US,D,20230727,000000,39.98,39.98,39.57,39.625,239545,0
+HYLS.US,D,20230728,000000,39.73,39.8199,39.72,39.8,136337,0
+HYLS.US,D,20230731,000000,39.81,39.9,39.78,39.89,212288,0
+HYLS.US,D,20230801,000000,39.86,39.8699,39.7,39.78,547931,0
+HYLS.US,D,20230802,000000,39.61,39.6425,39.5,39.54,255003,0
+HYLS.US,D,20230803,000000,39.43,39.52,39.3919,39.43,198393,0
+HYLS.US,D,20230804,000000,39.51,39.6699,39.5,39.6,126221,0
+HYLS.US,D,20230807,000000,39.65,39.77,39.6137,39.71,208237,0
+HYLS.US,D,20230808,000000,39.67,39.75,39.58,39.7,101835,0
+HYLS.US,D,20230809,000000,39.86,39.87,39.6501,39.72,136506,0
+HYLS.US,D,20230810,000000,39.8,40.03,39.6938,39.78,187820,0
+HYLS.US,D,20230811,000000,39.79,39.8082,39.69,39.76,125151,0
+HYLS.US,D,20230814,000000,39.79,39.79,39.68,39.77,99138,0
+HYLS.US,D,20230815,000000,39.75,39.75,39.61,39.71,119243,0
+HYLS.US,D,20230816,000000,39.68,39.8099,39.59,39.69,331101,0
+HYLS.US,D,20230817,000000,39.66,39.674,39.46,39.48,141519,0
+HYLS.US,D,20230818,000000,39.48,39.59,39.43,39.59,117932,0
+HYLS.US,D,20230821,000000,39.55,39.6068,39.456,39.51,148711,0
+HYLS.US,D,20230822,000000,39.36,39.4399,39.2486,39.26,259273,0
+HYLS.US,D,20230823,000000,39.38,39.66,39.38,39.59,311650,0
+HYLS.US,D,20230824,000000,39.66,39.68,39.4701,39.51,106159,0
+HYLS.US,D,20230825,000000,39.61,39.64,39.47,39.57,136359,0
+HYLS.US,D,20230828,000000,39.69,39.73,39.6,39.65,156740,0
+HYLS.US,D,20230829,000000,39.66,39.94,39.65,39.87,162398,0
+HYLS.US,D,20230830,000000,39.91,40.05,39.87,39.915,110632,0
+HYLS.US,D,20230831,000000,39.95,40.0588,39.8293,39.86,98642,0
+HYLS.US,D,20230901,000000,39.95,39.9815,39.85,39.9,124660,0
+HYLS.US,D,20230905,000000,39.89,39.89,39.63,39.63,99604,0
+HYLS.US,D,20230906,000000,39.66,39.66,39.49,39.58,66450,0
+HYLS.US,D,20230907,000000,39.6,39.67,39.5316,39.66,617874,0
+HYLS.US,D,20230908,000000,39.64,39.73,39.58,39.6,43626,0
+HYLS.US,D,20230911,000000,39.65,39.82,39.5153,39.77,70625,0
+HYLS.US,D,20230912,000000,39.77,39.8,39.7087,39.8,204334,0
+HYLS.US,D,20230913,000000,39.77,39.89,39.76,39.84,199303,0
+HYLS.US,D,20230914,000000,39.89,39.97,39.8601,39.95,131772,0
+HYLS.US,D,20230915,000000,39.88,40.02,39.81,39.87,215860,0
+HYLS.US,D,20230918,000000,39.83,39.899,39.82,39.86,107512,0
+HYLS.US,D,20230919,000000,39.83,39.99,39.73,39.77,300030,0
+HYLS.US,D,20230920,000000,39.78,39.8894,39.695,39.7,200338,0
+HYLS.US,D,20230921,000000,39.6,39.6304,39.5,39.5,360518,0
+HYLS.US,D,20230922,000000,39.39,39.515,39.3825,39.4,160728,0
+HYLS.US,D,20230925,000000,39.3,39.35,39.2337,39.28,143136,0
+HYLS.US,D,20230926,000000,39.28,39.29,39.12,39.16,155828,0
+HYLS.US,D,20230927,000000,39.13,39.3,39.0743,39.15,192138,0
+HYLS.US,D,20230928,000000,39.12,39.22,39.02,39.22,187063,0
+HYLS.US,D,20230929,000000,39.33,39.37,39.15,39.23,264770,0
+HYLS.US,D,20231002,000000,39.14,39.14,38.83,38.86,371836,0
+HYLS.US,D,20231003,000000,38.83,38.87,38.4701,38.57,355489,0
+HYLS.US,D,20231004,000000,38.64,38.6802,38.4642,38.61,154412,0
+HYLS.US,D,20231005,000000,38.68,38.68,38.5301,38.655,367269,0
+HYLS.US,D,20231006,000000,38.53,38.6432,38.42,38.57,883666,0
+HYLS.US,D,20231009,000000,38.71,38.87,38.6101,38.86,167299,0
+HYLS.US,D,20231010,000000,38.84,39.14,38.84,39.09,339283,0
+HYLS.US,D,20231011,000000,39.13,39.2148,39.06,39.12,639825,0
+HYLS.US,D,20231012,000000,39.08,39.08,38.8514,38.99,227601,0
+HYLS.US,D,20231013,000000,39.05,39.1,38.897,39,104643,0
+HYLS.US,D,20231016,000000,38.97,39.04,38.88,38.99,119219,0
+HYLS.US,D,20231017,000000,38.92,38.92,38.56,38.58,343882,0
+HYLS.US,D,20231018,000000,38.66,38.67,38.36,38.39,135627,0
+HYLS.US,D,20231019,000000,38.49,38.53,38.3,38.325,181025,0
+HYLS.US,D,20231020,000000,38.4,38.43,38.3,38.425,591209,0
+HYLS.US,D,20231023,000000,38.37,38.53,38.29,38.51,246509,0
+HYLS.US,D,20231024,000000,38.37,38.46,38.35,38.46,118816,0
+HYLS.US,D,20231025,000000,38.43,38.43,38.25,38.31,158475,0
+HYLS.US,D,20231026,000000,38.31,38.37,37.78,38.26,244131,0
+HYLS.US,D,20231027,000000,38.33,38.39,38.1553,38.26,163484,0
+HYLS.US,D,20231030,000000,38.3,38.32,38.1484,38.23,112301,0
+HYLS.US,D,20231031,000000,38.27,38.43,38.2,38.34,145119,0
+HYLS.US,D,20231101,000000,38.28,39.1,38.26,38.54,668538,0
+HYLS.US,D,20231102,000000,38.73,39.15,38.6901,39.1,121525,0
+HYLS.US,D,20231103,000000,39.38,39.84,39.38,39.575,201786,0
+HYLS.US,D,20231106,000000,39.64,39.69,39.49,39.63,274539,0
+HYLS.US,D,20231107,000000,39.63,39.6809,39.51,39.59,95559,0
+HYLS.US,D,20231108,000000,39.59,39.62,39.52,39.6,191106,0
+HYLS.US,D,20231109,000000,39.61,39.63,39.35,39.42,185974,0
+HYLS.US,D,20231110,000000,39.54,39.71,39.32,39.53,198918,0
+HYLS.US,D,20231113,000000,39.55,39.5799,39.429,39.56,144635,0
+HYLS.US,D,20231114,000000,39.82,40.1,39.8,40.03,237006,0
+HYLS.US,D,20231115,000000,40.02,40.078,39.82,39.855,460376,0
+HYLS.US,D,20231116,000000,39.92,40.1799,39.85,39.9,159796,0
+HYLS.US,D,20231117,000000,40,40.055,39.8901,40.02,116419,0
+HYLS.US,D,20231120,000000,40.01,40.1,39.9321,40.09,142365,0
+HYLS.US,D,20231121,000000,39.89,39.9104,39.77,39.87,195546,0
+HYLS.US,D,20231122,000000,39.88,40.04,39.88,40,103535,0
+HYLS.US,D,20231124,000000,40.03,40.1296,39.931,40.04,70087,0
+HYLS.US,D,20231127,000000,40.01,40.1,39.9203,40.04,192562,0
+HYLS.US,D,20231128,000000,40.05,40.3,40.0194,40.23,239610,0
+HYLS.US,D,20231129,000000,40.4,40.6274,40.38,40.47,292260,0
+HYLS.US,D,20231130,000000,40.54,40.54,40.27,40.42,169357,0
+HYLS.US,D,20231201,000000,40.41,40.75,40.3,40.71,218877,0
+HYLS.US,D,20231204,000000,40.61,40.7599,40.492,40.68,214805,0
+HYLS.US,D,20231205,000000,40.66,40.7899,40.485,40.65,245323,0
+HYLS.US,D,20231206,000000,40.64,40.795,40.59,40.65,173027,0
+HYLS.US,D,20231207,000000,40.7,40.8548,40.611,40.74,181215,0
+HYLS.US,D,20231208,000000,40.58,40.6999,40.5049,40.59,176885,0
+HYLS.US,D,20231211,000000,40.62,40.7218,40.5,40.58,163805,0
+HYLS.US,D,20231212,000000,40.58,40.7199,40.42,40.59,151527,0
+HYLS.US,D,20231213,000000,40.56,41.665,40.55,40.89,185165,0
+HYLS.US,D,20231214,000000,41.29,41.5178,41.207,41.39,216638,0
+HYLS.US,D,20231215,000000,41.45,41.55,41.34,41.35,236479,0
+HYLS.US,D,20231218,000000,41.45,41.49,41.25,41.39,184569,0
+HYLS.US,D,20231219,000000,41.45,41.65,41.33,41.45,197176,0
+HYLS.US,D,20231220,000000,41.49,41.67,41.4199,41.59,187283,0
+HYLS.US,D,20231221,000000,41.59,41.7899,41.58,41.69,292278,0
+HYLS.US,D,20231222,000000,41.49,41.59,41.023,41.41,224629,0
+HYLS.US,D,20231226,000000,41.45,41.6368,41.36,41.47,196771,0
+HYLS.US,D,20231227,000000,41.56,41.74,41.4463,41.71,152765,0
+HYLS.US,D,20231228,000000,41.77,41.77,41.5373,41.62,302587,0
+HYLS.US,D,20231229,000000,41.66,41.6685,41.5001,41.57,142531,0
+HYLS.US,D,20240102,000000,41.41,41.4791,41.206,41.31,147254,0
+HYLS.US,D,20240103,000000,41.2,41.23,41.0097,41.17,199900,0
+HYLS.US,D,20240104,000000,41.11,41.14,41,41.02,178579,0
+HYLS.US,D,20240105,000000,41,41.1923,40.91,41.03,221752,0
+HYLS.US,D,20240108,000000,41.03,41.14,40.97,41.02,477086,0
+HYLS.US,D,20240109,000000,41.07,41.16,40.98,41.13,396030,0
+HYLS.US,D,20240110,000000,41.22,41.32,41.1422,41.26,329179,0
+HYLS.US,D,20240111,000000,41.36,41.46,41.2487,41.38,368333,0
+HYLS.US,D,20240112,000000,41.51,41.52,41.38,41.46,126582,0
+HYLS.US,D,20240116,000000,41.43,41.43,41.21,41.23,176026,0
+HYLS.US,D,20240117,000000,41.26,41.26,40.965,41,362127,0
+HYLS.US,D,20240118,000000,41.08,41.09,40.99,41.06,205127,0
+HYLS.US,D,20240119,000000,41.14,41.2,41.03,41.1,305299,0
+HYLS.US,D,20240122,000000,41.24,41.27,41.11,41.14,181304,0
+HYLS.US,D,20240123,000000,41.02,41.15,40.86,40.92,294864,0
+HYLS.US,D,20240124,000000,41.07,41.1144,40.92,40.93,111483,0
+HYLS.US,D,20240125,000000,41.1,41.17,41.06,41.17,142982,0
+HYLS.US,D,20240126,000000,41.15,41.24,41.0864,41.18,235189,0
+HYLS.US,D,20240129,000000,41.16,41.2999,41.12,41.25,161503,0
+HYLS.US,D,20240130,000000,41.33,41.3745,41.1501,41.18,118899,0
+HYLS.US,D,20240131,000000,41.32,41.3689,41.1201,41.24,119461,0
+HYLS.US,D,20240201,000000,41.33,41.4,41.25,41.38,149016,0
+HYLS.US,D,20240202,000000,41.31,41.31,41.1356,41.24,286536,0
+HYLS.US,D,20240205,000000,41.15,41.19,40.92,41.01,155673,0
+HYLS.US,D,20240206,000000,41.07,41.29,40.9964,41.21,167476,0
+HYLS.US,D,20240207,000000,41.27,41.34,41.19,41.22,150637,0
+HYLS.US,D,20240208,000000,41.3,41.3799,41.1926,41.2,199451,0
+HYLS.US,D,20240209,000000,41.27,41.31,41.1701,41.25,137247,0
+HYLS.US,D,20240212,000000,41.29,41.6139,41.12,41.22,140444,0
+HYLS.US,D,20240213,000000,41.13,41.13,40.8,40.92,142738,0
+HYLS.US,D,20240214,000000,41.06,41.2499,40.93,41,125307,0
+HYLS.US,D,20240215,000000,41.1,41.2,41.0302,41.17,218931,0
+HYLS.US,D,20240216,000000,41.13,41.14,40.97,41.08,111742,0
+HYLS.US,D,20240220,000000,41.03,41.1,40.7039,41.025,252319,0
+HYLS.US,D,20240221,000000,40.92,40.95,40.7559,40.81,174659,0
+HYLS.US,D,20240222,000000,40.98,41,40.8466,40.95,111738,0
+HYLS.US,D,20240223,000000,41.07,41.11,40.98,41.05,212969,0
+HYLS.US,D,20240226,000000,40.97,41.17,40.95,41.14,130166,0
+HYLS.US,D,20240227,000000,41.2,41.2,41.06,41.06,105934,0
+HYLS.US,D,20240228,000000,41.05,41.1678,40.934,41.11,136807,0
+HYLS.US,D,20240229,000000,41.13,41.2,41.027,41.18,123601,0
+HYLS.US,D,20240301,000000,41.16,41.29,41.047,41.21,155556,0
+HYLS.US,D,20240304,000000,41.24,41.3107,41.12,41.21,110294,0
+HYLS.US,D,20240305,000000,41.21,41.34,41.1,41.32,184321,0
+HYLS.US,D,20240306,000000,41.33,41.6,41.24,41.31,152001,0
+HYLS.US,D,20240307,000000,41.4,41.5122,41.338,41.41,153094,0
+HYLS.US,D,20240308,000000,41.41,41.57,41.39,41.4,179181,0
+HYLS.US,D,20240311,000000,41.45,41.45,41.34,41.42,96288,0
+HYLS.US,D,20240312,000000,41.45,41.5005,41.3246,41.35,133855,0
+HYLS.US,D,20240313,000000,41.44,41.44,41.3417,41.36,82947,0
+HYLS.US,D,20240314,000000,41.35,41.43,41.1207,41.15,115659,0
+HYLS.US,D,20240315,000000,41.23,41.32,41.12,41.16,202811,0
+HYLS.US,D,20240318,000000,41.28,41.34,41.2,41.27,124217,0
+HYLS.US,D,20240319,000000,41.26,41.3745,41.17,41.32,102502,0
+HYLS.US,D,20240320,000000,41.44,41.44,40.915,41.37,207129,0
+HYLS.US,D,20240321,000000,41.33,41.33,41.13,41.15,132145,0
+HYLS.US,D,20240322,000000,41.15,41.2099,41.11,41.18,110594,0
+HYLS.US,D,20240325,000000,41.44,41.44,41.02,41.09,132502,0
+HYLS.US,D,20240326,000000,41.2,41.2,40.99,41.04,108778,0
+HYLS.US,D,20240327,000000,41.21,41.21,41.03,41.21,119356,0
+HYLS.US,D,20240328,000000,41.27,41.29,41.12,41.23,310625,0
+HYLS.US,D,20240401,000000,41.23,41.73,40.28,41,240714,0
+HYLS.US,D,20240402,000000,40.84,40.943,40.81,40.89,285464,0
+HYLS.US,D,20240403,000000,40.89,40.9299,40.8022,40.9,143596,0
+HYLS.US,D,20240404,000000,40.86,41.0011,40.86,40.91,96481,0
+HYLS.US,D,20240405,000000,40.92,40.958,40.83,40.86,77227,0
+HYLS.US,D,20240408,000000,41,41,40.8,40.81,426993,0
+HYLS.US,D,20240409,000000,40.92,41.01,40.9001,41.01,167054,0
+HYLS.US,D,20240410,000000,40.96,40.96,40.59,40.67,324301,0
+HYLS.US,D,20240411,000000,40.59,40.7864,40.57,40.61,110161,0
+HYLS.US,D,20240412,000000,40.7,40.7006,40.52,40.52,77197,0
+HYLS.US,D,20240415,000000,40.67,41.2014,40.3196,40.4,112009,0
+HYLS.US,D,20240416,000000,40.64,40.64,40.15,40.2,396181,0
+HYLS.US,D,20240417,000000,40.46,40.464,40.2101,40.34,396502,0
+HYLS.US,D,20240418,000000,40.34,40.4023,40.26,40.33,285514,0
+HYLS.US,D,20240419,000000,40.42,40.4715,40.3,40.35,142207,0
+HYLS.US,D,20240422,000000,40.43,40.51,40.3626,40.5,122123,0
+HYLS.US,D,20240423,000000,40.35,40.45,40.283,40.43,129289,0
+HYLS.US,D,20240424,000000,40.48,40.48,40.28,40.37,241238,0
+HYLS.US,D,20240425,000000,40.27,40.27,40.12,40.23,125771,0
+HYLS.US,D,20240426,000000,40.36,40.37,40.25,40.35,188149,0
+HYLS.US,D,20240429,000000,40.38,40.48,40.38,40.47,72402,0
+HYLS.US,D,20240430,000000,40.44,40.46,40.27,40.28,198109,0
+HYLS.US,D,20240501,000000,40.3,40.51,40.28,40.45,357132,0
+HYLS.US,D,20240502,000000,40.56,40.58,40.45,40.58,182925,0
+HYLS.US,D,20240503,000000,40.72,40.7582,40.63,40.74,225246,0
+HYLS.US,D,20240506,000000,40.84,40.8497,40.64,40.81,179594,0
+HYLS.US,D,20240507,000000,40.78,40.89,40.78,40.85,118178,0
+HYLS.US,D,20240508,000000,40.81,40.81,40.74,40.79,76169,0
+HYLS.US,D,20240509,000000,40.69,40.69,40.6116,40.64,88020,0
+HYLS.US,D,20240510,000000,40.72,40.72,40.56,40.56,73950,0
+HYLS.US,D,20240513,000000,40.6,40.6675,40.52,40.59,119865,0
+HYLS.US,D,20240514,000000,40.6,40.62,40.52,40.57,260969,0
+HYLS.US,D,20240515,000000,40.74,40.84,40.6301,40.83,162596,0
+HYLS.US,D,20240516,000000,40.77,40.8683,40.77,40.81,266438,0
+HYLS.US,D,20240517,000000,40.83,40.83,40.74,40.77,97942,0
+HYLS.US,D,20240520,000000,40.81,40.81,40.75,40.79,124098,0
+HYLS.US,D,20240521,000000,40.63,40.63,40.52,40.58,96118,0
+HYLS.US,D,20240522,000000,40.57,40.57,40.46,40.52,84122,0
+HYLS.US,D,20240523,000000,40.61,40.61,40.39,40.42,118776,0
+HYLS.US,D,20240524,000000,40.57,40.57,40.42,40.51,96057,0
+HYLS.US,D,20240528,000000,40.47,40.6,40.3518,40.38,87097,0
+HYLS.US,D,20240529,000000,40.32,40.32,40.2,40.23,143651,0
+HYLS.US,D,20240530,000000,40.23,40.4,40.23,40.37,129739,0
+HYLS.US,D,20240531,000000,40.45,40.59,40.38,40.55,222631,0
+HYLS.US,D,20240603,000000,40.6,40.69,40.525,40.67,211287,0
+HYLS.US,D,20240604,000000,40.59,40.77,40.59,40.74,113657,0
+HYLS.US,D,20240605,000000,40.83,40.89,40.7,40.89,101746,0
+HYLS.US,D,20240606,000000,40.99,40.99,40.8111,40.86,153194,0
+HYLS.US,D,20240607,000000,40.86,40.86,40.67,40.69,149792,0
+HYLS.US,D,20240610,000000,40.65,40.6885,40.62,40.67,118227,0
+HYLS.US,D,20240611,000000,40.67,40.78,40.6357,40.78,107128,0
+HYLS.US,D,20240612,000000,41.01,41.055,40.9001,40.92,145182,0
+HYLS.US,D,20240613,000000,40.92,40.97,40.902,40.94,64063,0
+HYLS.US,D,20240614,000000,40.88,40.88,40.76,40.79,116664,0
+HYLS.US,D,20240617,000000,41.74,41.74,40.72,40.76,162922,0
+HYLS.US,D,20240618,000000,40.7,40.89,40.7,40.89,83578,0
+HYLS.US,D,20240620,000000,40.87,40.91,40.7901,40.91,93974,0
+HYLS.US,D,20240621,000000,41.03,41.03,40.865,40.95,231744,0
+HYLS.US,D,20240624,000000,41.1,41.6494,40.925,40.96,135834,0
+HYLS.US,D,20240625,000000,41.35,41.4726,40.94,41.01,131715,0
+HYLS.US,D,20240626,000000,40.96,40.96,40.83,40.85,100698,0
+HYLS.US,D,20240627,000000,40.92,40.92,40.6,40.67,244024,0
+HYLS.US,D,20240628,000000,40.78,40.8199,40.61,40.63,116955,0
+HYLS.US,D,20240701,000000,40.74,40.74,40.52,40.54,161069,0
+HYLS.US,D,20240702,000000,40.75,40.75,40.55,40.62,173222,0
+HYLS.US,D,20240703,000000,40.61,40.73,40.61,40.73,74691,0
+HYLS.US,D,20240705,000000,40.85,40.85,40.6975,40.83,82452,0
+HYLS.US,D,20240708,000000,40.57,40.825,40.57,40.7,836650,0
+HYLS.US,D,20240709,000000,40.75,40.78,40.71,40.78,294009,0
+HYLS.US,D,20240710,000000,41.2,41.2,40.795,40.85,277886,0
+HYLS.US,D,20240711,000000,41.05,41.05,40.88,40.97,204377,0
+HYLS.US,D,20240712,000000,41.05,41.06,40.97,41.055,216511,0
+HYLS.US,D,20240715,000000,41.15,41.15,40.98,41.07,125469,0
+HYLS.US,D,20240716,000000,41.13,41.16,41.0446,41.11,395811,0
+HYLS.US,D,20240717,000000,41.04,41.17,41.04,41.17,161857,0
+HYLS.US,D,20240718,000000,41.27,41.27,41.05,41.12,89326,0
+HYLS.US,D,20240719,000000,41.12,41.12,41.02,41.07,72057,0
+HYLS.US,D,20240722,000000,41.33,41.33,41.0801,41.14,100481,0
+HYLS.US,D,20240723,000000,40.9,40.98,40.9,40.98,394527,0
+HYLS.US,D,20240724,000000,40.98,40.98,40.83,40.84,95643,0
+HYLS.US,D,20240725,000000,40.84,40.9499,40.84,40.86,125151,0
+HYLS.US,D,20240726,000000,40.95,40.97,40.925,40.97,77838,0
+HYLS.US,D,20240729,000000,40.93,41.03,40.93,40.97,100300,0
+HYLS.US,D,20240730,000000,41.01,41.01,40.935,41,232700,0
+HYLS.US,D,20240731,000000,41.18,41.18,41,41.11,127574,0
+HYLS.US,D,20240801,000000,41.15,41.1981,41.06,41.09,152361,0
+HYLS.US,D,20240802,000000,41.14,41.1574,41.0219,41.06,146803,0
+HYLS.US,D,20240805,000000,40.86,40.89,40.7,40.74,329069,0
+HYLS.US,D,20240806,000000,40.79,40.9999,40.79,40.96,295766,0
+HYLS.US,D,20240807,000000,41.15,41.15,40.9301,40.98,145391,0
+HYLS.US,D,20240808,000000,40.9,41.0799,40.9,41.05,114388,0
+HYLS.US,D,20240809,000000,41.09,41.09,41.01,41.06,87092,0
+HYLS.US,D,20240812,000000,41.05,41.07,41.01,41.06,108614,0
+HYLS.US,D,20240813,000000,41.13,41.24,41.09,41.24,93748,0
+HYLS.US,D,20240814,000000,41.25,41.35,41.2,41.35,120879,0
+HYLS.US,D,20240815,000000,41.45,41.45,41.26,41.38,85084,0
+HYLS.US,D,20240816,000000,41.34,41.4682,41.34,41.42,140095,0
+HYLS.US,D,20240819,000000,41.43,41.59,41.415,41.53,126565,0
+HYLS.US,D,20240820,000000,41.56,41.57,41.5107,41.57,99382,0
+HYLS.US,D,20240821,000000,41.43,41.5107,41.33,41.39,152198,0
+HYLS.US,D,20240822,000000,41.38,41.49,41.27,41.36,233623,0
+HYLS.US,D,20240823,000000,41.44,41.54,41.3863,41.49,105120,0
+HYLS.US,D,20240826,000000,41.58,41.58,41.475,41.5,123889,0
+HYLS.US,D,20240827,000000,41.59,41.59,41.42,41.51,111086,0
+HYLS.US,D,20240828,000000,41.61,41.61,41.445,41.51,107922,0
+HYLS.US,D,20240829,000000,41.59,41.59,41.49,41.56,108839,0
+HYLS.US,D,20240830,000000,41.64,41.64,41.51,41.57,119371,0
+HYLS.US,D,20240903,000000,41.56,41.58,41.44,41.5,141765,0
+HYLS.US,D,20240904,000000,41.53,41.65,41.44,41.64,233005,0
+HYLS.US,D,20240905,000000,41.71,41.735,41.655,41.73,282224,0
+HYLS.US,D,20240906,000000,41.77,41.785,41.65,41.72,128397,0
+HYLS.US,D,20240909,000000,41.94,41.94,41.42,41.81,93724,0
+HYLS.US,D,20240910,000000,41.91,41.91,41.735,41.79,115340,0
+HYLS.US,D,20240911,000000,41.8,41.86,41.71,41.86,88841,0
+HYLS.US,D,20240912,000000,41.89,41.89,41.775,41.89,110199,0
+HYLS.US,D,20240913,000000,41.91,41.97,41.89,41.95,170438,0
+HYLS.US,D,20240916,000000,41.92,42.05,41.9175,42.05,84312,0
+HYLS.US,D,20240917,000000,42.05,42.1,42.01,42.1,126365,0
+HYLS.US,D,20240918,000000,42.1,42.21,42.01,42.11,151643,0
+HYLS.US,D,20240919,000000,42.21,42.24,42.06,42.23,214427,0
+HYLS.US,D,20240920,000000,42.27,42.27,42.1205,42.23,158948,0
+HYLS.US,D,20240923,000000,42.23,42.24,42.03,42.16,121562,0
+HYLS.US,D,20240924,000000,41.95,42.2,41.95,42.2,125834,0
+HYLS.US,D,20240925,000000,42.2,42.21,42.11,42.13,158748,0
+HYLS.US,D,20240926,000000,41.98,41.98,41.89,41.94,164081,0
+HYLS.US,D,20240927,000000,42.02,42.35,41.94,41.98,1593176,0
+HYLS.US,D,20240930,000000,41.98,42.03,41.94,41.96,380834,0
+HYLS.US,D,20241001,000000,42.01,42.14,41.97,42.02,178056,0
+HYLS.US,D,20241002,000000,41.96,42.03,41.935,42.03,199325,0
+HYLS.US,D,20241003,000000,42.02,42.06,41.93,41.97,187094,0
+HYLS.US,D,20241004,000000,41.97,41.97,41.8711,41.93,156707,0
+HYLS.US,D,20241007,000000,41.84,41.92,41.61,41.73,646420,0
+HYLS.US,D,20241008,000000,41.85,41.85,41.64,41.76,258665,0
+HYLS.US,D,20241009,000000,41.78,41.88,41.75,41.81,310288,0
+HYLS.US,D,20241010,000000,41.83,41.835,41.7605,41.83,357198,0
+HYLS.US,D,20241011,000000,41.83,41.87,41.8019,41.86,120350,0
+HYLS.US,D,20241014,000000,41.87,41.91,41.8001,41.9,123775,0
+HYLS.US,D,20241015,000000,41.91,42.09,41.89,41.9,198883,0
+HYLS.US,D,20241016,000000,42,42,41.94,41.98,156227,0
+HYLS.US,D,20241017,000000,41.98,42,41.8417,41.89,320286,0
+HYLS.US,D,20241018,000000,41.95,41.96,41.9,41.96,140851,0
+HYLS.US,D,20241021,000000,41.96,41.96,41.77,41.81,182762,0
+HYLS.US,D,20241022,000000,41.69,41.69,41.5,41.55,144073,0
+HYLS.US,D,20241023,000000,41.55,41.55,41.3932,41.45,149802,0
+HYLS.US,D,20241024,000000,41.5,41.55,41.44,41.51,196461,0
+HYLS.US,D,20241025,000000,41.55,41.6,41.4803,41.51,142712,0
+HYLS.US,D,20241028,000000,41.53,41.59,41.51,41.55,130952,0
+HYLS.US,D,20241029,000000,41.55,41.55,41.4619,41.54,120254,0
+HYLS.US,D,20241030,000000,41.59,41.625,41.52,41.53,129005,0
+HYLS.US,D,20241031,000000,41.53,41.53,41.415,41.44,147040,0
+HYLS.US,D,20241101,000000,41.44,41.59,41.39,41.4,350174,0
+HYLS.US,D,20241104,000000,41.53,41.6177,41.505,41.56,216770,0
+HYLS.US,D,20241105,000000,41.58,41.58,41.4617,41.58,164087,0
+HYLS.US,D,20241106,000000,41.74,42.55,41.53,41.62,239361,0
+HYLS.US,D,20241107,000000,41.69,41.81,41.63,41.8,373388,0
+HYLS.US,D,20241108,000000,41.9,41.9,41.8403,41.9,131221,0
+HYLS.US,D,20241111,000000,41.88,41.9,41.83,41.87,138347,0
+HYLS.US,D,20241112,000000,41.87,41.87,41.69,41.74,181913,0
+HYLS.US,D,20241113,000000,41.82,41.83,41.75,41.8,170409,0
+HYLS.US,D,20241114,000000,41.78,41.81,41.71,41.73,190817,0
+HYLS.US,D,20241115,000000,41.78,41.78,41.6063,41.67,158314,0
+HYLS.US,D,20241118,000000,41.67,41.72,41.6,41.71,171794,0
+HYLS.US,D,20241119,000000,41.72,41.7862,41.7101,41.77,136778,0
+HYLS.US,D,20241120,000000,41.79,41.84,41.72,41.76,239108,0
+HYLS.US,D,20241121,000000,41.7,41.7,41.54,41.59,220382,0
+HYLS.US,D,20241122,000000,41.6,41.64,41.535,41.56,167628,0
+HYLS.US,D,20241125,000000,41.72,41.76,41.665,41.74,198111,0
+HYLS.US,D,20241126,000000,41.74,41.77,41.62,41.64,133926,0
+HYLS.US,D,20241127,000000,41.68,41.74,41.6,41.74,116384,0
+HYLS.US,D,20241129,000000,41.82,41.88,41.77,41.83,78094,0
+HYLS.US,D,20241202,000000,41.83,41.86,41.78,41.86,167629,0
+HYLS.US,D,20241203,000000,41.89,41.89,41.8,41.83,118762,0
+HYLS.US,D,20241204,000000,41.82,41.91,41.81,41.91,122134,0
+HYLS.US,D,20241205,000000,41.89,41.935,41.86,41.89,243777,0
+HYLS.US,D,20241206,000000,42.01,42.02,41.9071,41.96,135518,0
+HYLS.US,D,20241209,000000,41.97,42,41.93,41.94,113609,0
+HYLS.US,D,20241210,000000,41.95,41.98,41.9162,41.95,173022,0
+HYLS.US,D,20241211,000000,42.1,42.1,41.95,41.96,162139,0
+HYLS.US,D,20241212,000000,41.99,42,41.9035,41.92,168208,0
+HYLS.US,D,20241213,000000,41.76,41.78,41.63,41.67,112347,0
+HYLS.US,D,20241216,000000,41.71,41.71,41.65,41.66,225746,0
+HYLS.US,D,20241217,000000,41.65,41.71,41.55,41.64,336337,0
+HYLS.US,D,20241218,000000,41.65,41.67,41.29,41.29,271442,0
+HYLS.US,D,20241219,000000,41.38,41.39,41.25,41.29,269508,0
+HYLS.US,D,20241220,000000,41.32,41.54,41.3159,41.54,394872,0
+HYLS.US,D,20241223,000000,41.54,41.555,41.39,41.42,174249,0
+HYLS.US,D,20241224,000000,41.46,41.59,41.395,41.59,85169,0
+HYLS.US,D,20241226,000000,41.59,41.6,41.4005,41.54,172816,0
+HYLS.US,D,20241227,000000,41.5,41.5,41.3806,41.43,360047,0
+HYLS.US,D,20241230,000000,41.43,41.48,41.2512,41.32,1427772,0
+HYLS.US,D,20241231,000000,41.39,41.47,41.3,41.33,1223350,0
+HYLS.US,D,20250102,000000,41.46,41.46,41.36,41.41,1814821,0
+HYLS.US,D,20250103,000000,41.41,41.47,41.41,41.45,771122,0
+HYLS.US,D,20250106,000000,41.49,41.5475,41.45,41.5,161886,0
+HYLS.US,D,20250107,000000,41.53,41.53,41.3,41.34,989527,0
+HYLS.US,D,20250108,000000,41.37,41.4057,41.3,41.405,511633,0
+HYLS.US,D,20250110,000000,41.37,41.37,41.2201,41.27,616542,0
+HYLS.US,D,20250113,000000,41.17,41.2594,41.16,41.22,193958,0
+HYLS.US,D,20250114,000000,41.3,41.3,41.21,41.26,172703,0
+HYLS.US,D,20250115,000000,41.36,41.55,41.36,41.55,229595,0
+HYLS.US,D,20250116,000000,41.54,41.597,41.4899,41.59,336217,0
+HYLS.US,D,20250117,000000,41.75,41.7888,41.625,41.67,327880,0
+HYLS.US,D,20250121,000000,41.77,41.828,41.67,41.77,459773,0
+HYLS.US,D,20250122,000000,41.65,41.65,41.49149,41.51,210096,0
+HYLS.US,D,20250123,000000,41.43,41.55,41.36,41.55,217810,0
+HYLS.US,D,20250124,000000,41.54,41.58,41.45,41.56,307090,0
+HYLS.US,D,20250127,000000,41.59,41.61,41.49,41.6,273483,0
+HYLS.US,D,20250128,000000,41.63,41.65,41.5647,41.63,377031,0
+HYLS.US,D,20250129,000000,41.72,41.7685,41.57,41.62,185035,0
+HYLS.US,D,20250130,000000,41.7,41.7,41.62,41.67,148703,0
+HYLS.US,D,20250131,000000,41.78,41.78,41.555,41.63,191486,0
+HYLS.US,D,20250203,000000,41.7,41.7,41.48,41.55,355611,0
+HYLS.US,D,20250204,000000,41.52,41.62,41.52,41.62,176987,0
+HYLS.US,D,20250205,000000,41.62,41.73,41.62,41.7,255585,0
+HYLS.US,D,20250206,000000,41.7,41.7,41.645,41.68,166395,0
+HYLS.US,D,20250207,000000,41.75,41.7585,41.43,41.54,196740,0
+HYLS.US,D,20250210,000000,41.66,41.66,41.59,41.63,277865,0
+HYLS.US,D,20250211,000000,41.69,41.69,41.3601,41.61,193132,0
+HYLS.US,D,20250212,000000,41.59,41.59,41.45,41.55,214031,0
+HYLS.US,D,20250213,000000,41.58,41.71,41.58,41.71,197054,0
+HYLS.US,D,20250214,000000,41.75,41.78,41.6522,41.73,212756,0
+HYLS.US,D,20250218,000000,41.74,41.74,41.67,41.69,150252,0
+HYLS.US,D,20250219,000000,41.65,41.71,41.62,41.69,382815,0
+HYLS.US,D,20250220,000000,41.73,41.73,41.64,41.7,173572,0
+HYLS.US,D,20250221,000000,41.51,41.58,41.44,41.45,117559,0
+HYLS.US,D,20250224,000000,41.54,41.54,41.455,41.47,205412,0
+HYLS.US,D,20250225,000000,41.47,41.6,41.47,41.6,213847,0
+HYLS.US,D,20250226,000000,41.67,41.67,41.59,41.65,166301,0
+HYLS.US,D,20250227,000000,41.66,41.66,41.56,41.57,149959,0
+HYLS.US,D,20250228,000000,41.63,41.66,41.57,41.66,152873,0
+HYLS.US,D,20250303,000000,41.66,41.67,41.555,41.58,150518,0
+HYLS.US,D,20250304,000000,41.53,41.58,41.44,41.54,273220,0
+HYLS.US,D,20250305,000000,41.57,41.596942,41.48,41.56,164910,0
+HYLS.US,D,20250306,000000,41.46,41.53,41.43,41.45,537895,0
+HYLS.US,D,20250307,000000,41.48,41.4999,41.43,41.49,239684,0
+HYLS.US,D,20250310,000000,41.48,41.48,41.3224,41.34,293570,0
+HYLS.US,D,20250311,000000,41.33,41.35,41.18,41.19,597106,0
+HYLS.US,D,20250312,000000,41.15,41.29,41.15,41.19,419729,0
+HYLS.US,D,20250313,000000,41.17,41.17,40.97,40.99,583354,0
+HYLS.US,D,20250314,000000,41.09,41.16,41.06,41.14,250019,0
+HYLS.US,D,20250317,000000,41.14,41.22,41.11,41.2,147970,0
+HYLS.US,D,20250318,000000,41.14,41.19,41.14,41.17,121335,0
+HYLS.US,D,20250319,000000,41.19,41.39,41.1655,41.35,225805,0
+HYLS.US,D,20250320,000000,41.34,41.395,41.295,41.33,111637,0
+HYLS.US,D,20250321,000000,41.31,41.5,41.245,41.29,438829,0
+HYLS.US,D,20250324,000000,41.37,41.41,41.35,41.4,279221,0
+HYLS.US,D,20250325,000000,41.45,41.45,41.36,41.38,155822,0
+HYLS.US,D,20250326,000000,41.41,41.41,41.195,41.21,255625,0
+HYLS.US,D,20250327,000000,41.04,41.04,40.94,40.95,122061,0
+HYLS.US,D,20250328,000000,41,41.03,40.95,41.02,1532937,0
+HYLS.US,D,20250331,000000,40.9,41.04,40.87,41.04,268649,0
+HYLS.US,D,20250401,000000,41.02,41.2,41.02,41.17,232654,0
+HYLS.US,D,20250402,000000,41.18,41.18,41.1,41.17,173690,0
+HYLS.US,D,20250403,000000,41.08,41.08,40.715,40.78,216945,0
+HYLS.US,D,20250404,000000,40.63,40.63,40.1107,40.17,678136,0
+HYLS.US,D,20250407,000000,40.12,40.43,39.55,39.8,1479056,0
+HYLS.US,D,20250408,000000,40.25,40.31,39.73,40,642816,0
+HYLS.US,D,20250409,000000,39.69,40.74,39.49,40.7,534785,0
+HYLS.US,D,20250410,000000,40.59,40.59,40.1,40.27,325536,0
+HYLS.US,D,20250411,000000,40.27,40.465,40.05,40.2,247357,0
+HYLS.US,D,20250414,000000,40.49,41.14,40.35,40.56,151535,0
+HYLS.US,D,20250415,000000,40.52,40.62,40.52,40.53,239999,0
+HYLS.US,D,20250416,000000,40.61,40.7499,40.555,40.63,283661,0
+HYLS.US,D,20250417,000000,40.77,40.8859,40.66,40.85,227686,0
+HYLS.US,D,20250421,000000,40.75,40.7999,40.4401,40.67,232431,0
+HYLS.US,D,20250422,000000,40.57,40.6395,40.3986,40.5,125935,0
+HYLS.US,D,20250423,000000,40.82,40.9799,40.6605,40.68,191891,0
+HYLS.US,D,20250424,000000,40.72,41.0008,40.69,40.97,147344,0
+HYLS.US,D,20250425,000000,41.03,41.13,40.7901,41.06,279960,0
+HYLS.US,D,20250428,000000,41.09,41.43,40.9,41.19,217666,0
+HYLS.US,D,20250429,000000,41.03,41.24,41.03,41.24,126588,0
+HYLS.US,D,20250430,000000,41.13,41.1528,40.92,41.06,133293,0
+HYLS.US,D,20250501,000000,41.14,41.1799,40.91,40.98,690452,0
+HYLS.US,D,20250502,000000,41.15,41.1805,41.01,41.07,207176,0
+HYLS.US,D,20250505,000000,41.06,41.16,40.96,41.06,101941,0
+HYLS.US,D,20250506,000000,41,41.11,40.87,40.87,188821,0
+HYLS.US,D,20250507,000000,41.07,41.17,40.9674,41.11,206142,0
+HYLS.US,D,20250508,000000,41.21,41.23475,41.01,41.07,115404,0
+HYLS.US,D,20250509,000000,41.09,41.2999,41.04,41.07,91158,0
+HYLS.US,D,20250512,000000,41.32,41.487838,41.13,41.42,157626,0
+HYLS.US,D,20250513,000000,41.47,41.5899,41.2992,41.42,373221,0
+HYLS.US,D,20250514,000000,41.43,41.6,41.19,41.33,121821,0
+HYLS.US,D,20250515,000000,41.31,41.49,41.26,41.39,144159,0
+HYLS.US,D,20250516,000000,41.47,41.4918,41.37,41.46,154850,0
+HYLS.US,D,20250519,000000,41.31,41.52,41.18,41.47,201323,0
+HYLS.US,D,20250520,000000,41.47,41.47,41.3772,41.45,94175,0
+HYLS.US,D,20250521,000000,41.19,41.35,41.03,41.08,369943,0
+HYLS.US,D,20250522,000000,41.05,41.12,40.8905,41.05,237037,0
+HYLS.US,D,20250523,000000,41.05,41.1295,41,41.06,135667,0
+HYLS.US,D,20250527,000000,41.26,41.35,41.19,41.34,199865,0
+HYLS.US,D,20250528,000000,41.34,41.34,41.245,41.3,122461,0
+HYLS.US,D,20250529,000000,41.36,41.43,41.2877,41.37,113535,0
+HYLS.US,D,20250530,000000,41.37,41.5899,41.2,41.34,150953,0
+HYLS.US,D,20250602,000000,41.33,41.3999,41.2101,41.3,425570,0
+HYLS.US,D,20250603,000000,41.36,41.44,41.31,41.39,98422,0
+HYLS.US,D,20250604,000000,41.43,41.51,41.26,41.48,87845,0
+HYLS.US,D,20250605,000000,41.24,41.55,41.17,41.425,79315,0
+HYLS.US,D,20250606,000000,41.46,41.58,41.41,41.41,169421,0
+HYLS.US,D,20250609,000000,41.44,41.52,41.4101,41.46,100375,0
+HYLS.US,D,20250610,000000,41.48,41.56,41.42,41.53,82777,0
+HYLS.US,D,20250611,000000,41.57,41.64,41.5405,41.6,154961,0
+HYLS.US,D,20250612,000000,41.56,41.64,41.5,41.61,70600,0
+HYLS.US,D,20250613,000000,41.52,41.5912,41.45,41.51,134041,0
+HYLS.US,D,20250616,000000,41.55,41.6586,41.48,41.57,108193,0
+HYLS.US,D,20250617,000000,41.58,41.6046,41.4805,41.53,165948,0
+HYLS.US,D,20250618,000000,41.52,41.67,41.51,41.58,124495,0
+HYLS.US,D,20250620,000000,41.56,41.6399,41.52,41.6,396766,0
+HYLS.US,D,20250623,000000,41.66,41.73,41.63,41.72,83267,0
+HYLS.US,D,20250624,000000,41.76,41.8799,41.7401,41.835,118127,0
+HYLS.US,D,20250625,000000,41.84,41.9,41.7943,41.82,163506,0
+HYLS.US,D,20250626,000000,41.77,41.7986,41.6492,41.76,137115,0
+HYLS.US,D,20250627,000000,41.7,41.795,41.65,41.71,562110,0
+HYLS.US,D,20250630,000000,41.77,41.866,41.73,41.81,148748,0
+HYLS.US,D,20250701,000000,41.76,41.8242,41.73,41.74,273155,0
+HYLS.US,D,20250702,000000,41.76,41.885,41.75,41.82,120570,0
+HYLS.US,D,20250703,000000,41.78,41.86,41.77,41.84,98779,0
+HYLS.US,D,20250707,000000,41.81,41.81,41.645,41.68,1189282,0
+HYLS.US,D,20250708,000000,41.72,41.89,41.6058,41.85,466421,0
+HYLS.US,D,20250709,000000,41.76,41.85,41.73,41.84,356575,0
+HYLS.US,D,20250710,000000,41.84,41.84,41.745,41.82,122544,0
+HYLS.US,D,20250711,000000,41.84,41.93,41.6867,41.74,138203,0
+HYLS.US,D,20250714,000000,41.8,41.8,41.71,41.75,216511,0
+HYLS.US,D,20250715,000000,41.85,41.8799,41.67,41.69,212748,0
+HYLS.US,D,20250716,000000,41.74,41.7599,41.62,41.65,888411,0
+HYLS.US,D,20250717,000000,41.71,41.77,41.69,41.76,271185,0
+HYLS.US,D,20250718,000000,41.8,41.8287,41.715,41.79,172939,0
+HYLS.US,D,20250721,000000,41.82,41.94,41.8,41.82,164025,0
+HYLS.US,D,20250722,000000,41.73,41.73,41.5501,41.63,113341,0
+HYLS.US,D,20250723,000000,41.62,41.8788,41.5459,41.67,273242,0
+HYLS.US,D,20250724,000000,41.63,41.8007,41.55,41.66,112301,0
+HYLS.US,D,20250725,000000,41.67,41.69,41.5119,41.67,144958,0
+HYLS.US,D,20250728,000000,41.72,41.743,41.66,41.69,93133,0
+HYLS.US,D,20250729,000000,41.76,41.77,41.6301,41.7,146636,0
+HYLS.US,D,20250730,000000,41.7,41.72,41.55,41.64,97002,0
+HYLS.US,D,20250731,000000,41.7,41.78,41.61,41.62,130604,0
+HYLS.US,D,20250801,000000,41.65,41.69,41.6049,41.66,177961,0
+HYLS.US,D,20250804,000000,41.71,41.82,41.71,41.8,135426,0
+HYLS.US,D,20250805,000000,41.84,41.8489,41.74,41.83,81488,0
+HYLS.US,D,20250806,000000,41.83,41.85,41.7501,41.82,200119,0
+HYLS.US,D,20250807,000000,41.89,41.89,41.7704,41.8105,125867,0
+HYLS.US,D,20250808,000000,41.81,41.8419,41.7547,41.78,103579,0
+HYLS.US,D,20250811,000000,41.8,41.81,41.7642,41.81,84276,0
+HYLS.US,D,20250812,000000,41.82,41.9,41.7501,41.88,113199,0
+HYLS.US,D,20250813,000000,41.95,42.026,41.89,42,125370,0
+HYLS.US,D,20250814,000000,41.97,42,41.88,41.9198,109587,0
+HYLS.US,D,20250815,000000,42.01,42.03,41.8042,42.03,84172,0
+HYLS.US,D,20250818,000000,41.81,42.02,40.85,41.94,88563,0
+HYLS.US,D,20250819,000000,41.95,42.1173,41.94,41.98,58893,0
+HYLS.US,D,20250820,000000,41.99,42.04,41.94,41.95,175748,0
+HYLS.US,D,20250821,000000,41.72,41.89,41.53,41.71,119317,0
+HYLS.US,D,20250822,000000,41.79,42.08,41.735,41.9,145767,0
+HYLS.US,D,20250825,000000,42,42.0795,41.8211,41.93,113343,0
+HYLS.US,D,20250826,000000,41.91,42.03,41.8155,41.95,81656,0
+HYLS.US,D,20250827,000000,41.97,42,41.9,41.985,90540,0
+HYLS.US,D,20250828,000000,42.03,42.1099,41.95,42,125047,0
+HYLS.US,D,20250829,000000,42.01,42.04,41.9,41.95,127352,0
+HYLS.US,D,20250902,000000,41.87,41.96,41.8101,41.9,108309,0
+HYLS.US,D,20250903,000000,41.95,42,41.8115,41.9656,116842,0
+HYLS.US,D,20250904,000000,42,42.09,41.823,42.07,119330,0
+HYLS.US,D,20250905,000000,42.14,42.1599,42.08,42.15,108869,0
+HYLS.US,D,20250908,000000,42.16,42.2131,42.09,42.14,163753,0
+HYLS.US,D,20250909,000000,42.12,42.1826,41.98,42.12,116944,0
+HYLS.US,D,20250910,000000,42.16,42.1999,42.09,42.11,125063,0
+HYLS.US,D,20250911,000000,42.18,42.285,42.03,42.23,111066,0
+HYLS.US,D,20250912,000000,42.23,42.3,42.1666,42.2,109212,0
+HYLS.US,D,20250915,000000,42.37,42.37,42.24,42.32,137740,0
+HYLS.US,D,20250916,000000,42.35,42.35,42.12,42.23,125052,0
+HYLS.US,D,20250917,000000,42.3,42.345,42.08,42.22,147800,0
+HYLS.US,D,20250918,000000,42.26,42.3362,42.0143,42.28,328115,0
+HYLS.US,D,20250919,000000,42.28,42.3,42.02,42.27,122802,0
+HYLS.US,D,20250922,000000,42.26,42.33,42.24,42.3116,133474,0
+HYLS.US,D,20250923,000000,42.32,42.4036,42.25,42.32,203429,0
+HYLS.US,D,20250924,000000,42.32,42.35,42.16,42.23,146787,0
+HYLS.US,D,20250925,000000,42,42.0638,41.86,41.94,151138,0
+HYLS.US,D,20250926,000000,42.01,42.08,41.8975,42,103482,0
+HYLS.US,D,20250929,000000,42.07,42.12,41.96,42.08,466650,0
+HYLS.US,D,20250930,000000,42.08,42.08,41.91,42.05,326157,0
+HYLS.US,D,20251001,000000,42.04,42.12,41.93,42.1,169474,0
+HYLS.US,D,20251002,000000,42.07,42.17,42.03,42.05,230689,0
+HYLS.US,D,20251003,000000,42.08,42.2,41.99,42.08,167998,0
+HYLS.US,D,20251006,000000,42.07,42.1107,42.0001,42.08,223560,0
+HYLS.US,D,20251007,000000,42.03,42.14,41.84,41.89,1326085,0
+HYLS.US,D,20251008,000000,41.94,42.05,41.8754,41.95,704020,0
+HYLS.US,D,20251009,000000,41.99,42,41.67,41.89,400425,0
+HYLS.US,D,20251010,000000,41.98,41.98,41.66,41.67,239376,0
+HYLS.US,D,20251013,000000,41.74,41.875,41.68,41.82,252608,0
+HYLS.US,D,20251014,000000,41.8,41.98,41.67,41.91,169965,0
+HYLS.US,D,20251015,000000,42.01,42.08,41.9061,42.01,168557,0
+HYLS.US,D,20251016,000000,42.04,42.16,41.92,41.97,180007,0
+HYLS.US,D,20251017,000000,41.97,42.0499,41.89,41.99,531624,0
+HYLS.US,D,20251020,000000,42.05,42.1683,42,42.09,201589,0
+HYLS.US,D,20251021,000000,41.9,42.0599,41.81,41.81,149239,0
+HYLS.US,D,20251022,000000,41.83,42.04,41.7516,41.84,210426,0
+HYLS.US,D,20251023,000000,41.84,41.86,41.78,41.85,152492,0
+HYLS.US,D,20251024,000000,42.02,42.02,41.86,41.92,161855,0
+HYLS.US,D,20251027,000000,42.04,42.14,41.92,42.04,139722,0
+HYLS.US,D,20251028,000000,42.02,42.0943,41.9775,42,156702,0
+HYLS.US,D,20251029,000000,42.04,42.09,41.85,41.92,215767,0
+HYLS.US,D,20251030,000000,41.89,41.965,41.82,41.85,115234,0
+HYLS.US,D,20251031,000000,41.95,41.95,41.76,41.85,168835,0
+HYLS.US,D,20251103,000000,41.85,41.98,41.6856,41.77,302388,0
+HYLS.US,D,20251104,000000,41.75,41.8,41.66,41.71,241136,0
+HYLS.US,D,20251105,000000,41.73,41.82,41.65,41.73,162198,0
+HYLS.US,D,20251106,000000,41.75,41.95,41.5,41.75,176189,0
+HYLS.US,D,20251107,000000,41.73,41.91,41.68,41.75,101147,0
+HYLS.US,D,20251110,000000,41.82,41.95,41.7815,41.89,102675,0
+HYLS.US,D,20251111,000000,41.87,42.009,41.7601,41.91,206855,0
+HYLS.US,D,20251112,000000,41.94,41.94,41.82,41.85,119610,0
+HYLS.US,D,20251113,000000,41.85,42.02,41.69,41.74,109968,0
+HYLS.US,D,20251114,000000,41.7,41.8,41.627,41.72,228483,0
+HYLS.US,D,20251117,000000,41.73,41.795,41.59,41.66,103853,0
+HYLS.US,D,20251118,000000,41.62,41.875,41.6162,41.68,159432,0
+HYLS.US,D,20251119,000000,41.69,41.7482,41.6309,41.72,167677,0
+HYLS.US,D,20251120,000000,41.83,41.888,41.685,41.71,119259,0
+HYLS.US,D,20251121,000000,41.54,41.62,41.485,41.61,92724,0
+HYLS.US,D,20251124,000000,41.65,41.69,41.6,41.67,126201,0
+HYLS.US,D,20251125,000000,41.67,41.9499,41.62,41.76,361784,0
+HYLS.US,D,20251126,000000,41.82,41.84,41.6301,41.83,145031,0
+HYLS.US,D,20251128,000000,41.91,42.0245,41.5901,41.87,69005,0
+HYLS.US,D,20251201,000000,41.8,42.08,41.7001,41.78,183015,0
+HYLS.US,D,20251202,000000,41.82,41.9,41.74,41.83,85921,0
+HYLS.US,D,20251203,000000,41.89,41.94,41.825,41.91,125410,0
+HYLS.US,D,20251204,000000,41.92,41.94,41.8224,41.9,233231,0
+HYLS.US,D,20251205,000000,41.9,41.9449,41.5,41.87,109206,0
+HYLS.US,D,20251208,000000,41.91,41.94,41.745,41.79,246123,0
+HYLS.US,D,20251209,000000,41.79,41.84,40.98,41.75,110515,0
+HYLS.US,D,20251210,000000,41.74,41.86,41.71,41.84,108127,0
+HYLS.US,D,20251211,000000,41.88,41.89,41.79,41.87,81447,0
+HYLS.US,D,20251212,000000,41.62,41.6999,41.53,41.59,108661,0
+HYLS.US,D,20251215,000000,41.67,41.73,41.35,41.62,265745,0
+HYLS.US,D,20251216,000000,41.59,41.67,41.5401,41.65,245884,0
+HYLS.US,D,20251217,000000,41.67,41.79,41.54,41.6,180729,0
+HYLS.US,D,20251218,000000,41.69,41.73,41.2,41.72,157310,0
+HYLS.US,D,20251219,000000,41.72,41.8,41.65,41.71,246215,0
+HYLS.US,D,20251222,000000,41.74,41.7725,41.5319,41.74,102947,0
+HYLS.US,D,20251223,000000,41.7,41.88,41.6,41.7917,165298,0
+HYLS.US,D,20251224,000000,41.81,42.0199,41.4,41.858,91767,0
+HYLS.US,D,20251226,000000,41.9,41.9,41.765,41.79,194318,0
+HYLS.US,D,20251229,000000,41.79,41.91,41.602,41.83,108844,0
+HYLS.US,D,20251230,000000,41.83,41.97,41.69,41.9,542751,0
+HYLS.US,D,20251231,000000,41.94,41.94,41.71,41.86,301053,0
+HYLS.US,D,20260102,000000,41.92,41.94,41.606,41.8629,229184,0
+HYLS.US,D,20260105,000000,41.89,42.06,41.89,41.96,154768,0
+HYLS.US,D,20260106,000000,41.95,42.02,41.81,41.87,2282412,0
+HYLS.US,D,20260107,000000,41.92,41.9599,41.74,41.9273,1016385,0
+HYLS.US,D,20260108,000000,41.94,41.97,41.8161,41.94,385459,0
+HYLS.US,D,20260109,000000,42.02,42.1399,41.46,42.01,266812,0
+HYLS.US,D,20260112,000000,41.97,42.03,41.93,41.98,295589,0
+HYLS.US,D,20260113,000000,42.03,42.06,41.95,41.9903,206860,0
+HYLS.US,D,20260114,000000,41.99,42,41.92,41.99,173106,0
+HYLS.US,D,20260115,000000,42.09,42.0921,41.9497,42.02,132437,0
+HYLS.US,D,20260116,000000,42.03,42.07,41.9,41.96,554155,0
+HYLS.US,D,20260120,000000,41.94,41.94,41.83,41.87,540377,0
+HYLS.US,D,20260121,000000,41.7,41.8499,41.65,41.77,316581,0
+HYLS.US,D,20260122,000000,41.86,41.87,41.76,41.83,274934,0
+HYLS.US,D,20260123,000000,41.84,41.85,41.7501,41.8,202660,0
+HYLS.US,D,20260126,000000,41.83,41.83,41.74,41.78,277650,0
+HYLS.US,D,20260127,000000,41.78,42.149,41.7,41.75,147311,0
+HYLS.US,D,20260128,000000,41.76,41.76,41.64,41.66,163637,0
+HYLS.US,D,20260129,000000,41.7,41.8144,41.565,41.61,238538,0
+HYLS.US,D,20260130,000000,41.62,42.13,41.53,41.596,190860,0
+HYLS.US,D,20260202,000000,41.63,41.77,41.59,41.65,351936,0
+HYLS.US,D,20260203,000000,41.68,41.73,41.525,41.6,193585,0
+HYLS.US,D,20260204,000000,41.57,41.595,41.45,41.49,242814,0
+HYLS.US,D,20260205,000000,41.47,41.675,41.23,41.42,214831,0
+HYLS.US,D,20260206,000000,41.47,41.53,40.51,41.53,145360,0
+HYLS.US,D,20260209,000000,41.52,41.58,41.37,41.56,185529,0
+HYLS.US,D,20260210,000000,41.47,41.5899,41.4,41.45,209646,0
+HYLS.US,D,20260211,000000,41.51,41.539,41.32,41.49,169586,0
+HYLS.US,D,20260212,000000,41.52,41.55,41.37,41.45,231692,0
+HYLS.US,D,20260213,000000,41.51,41.51,41.19,41.46,135274,0
+HYLS.US,D,20260217,000000,41.46,41.499,41.4,41.45,124821,0
+HYLS.US,D,20260218,000000,41.39,41.51,41.39,41.51,158447,0
diff --git a/daily/us/nasdaq etfs/hyxf.us.txt b/daily/us/nasdaq etfs/hyxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3bf21f88e99c58e43dbd607d7c04e492cdc4f14
--- /dev/null
+++ b/daily/us/nasdaq etfs/hyxf.us.txt	
@@ -0,0 +1,1981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYXF.US,D,20170117,000000,41.283,41.283,41.283,41.283,245.24837940602,0
+HYXF.US,D,20170119,000000,41.3236,41.3236,41.3236,41.3236,250.29464235676,0
+HYXF.US,D,20170130,000000,41.3544,41.3604,41.3544,41.3604,250.29464235676,0
+HYXF.US,D,20170206,000000,41.5139,41.5139,41.5139,41.5139,197.81350766905,0
+HYXF.US,D,20170207,000000,41.5674,41.5674,41.5674,41.5674,117.0733004572,0
+HYXF.US,D,20170216,000000,41.6615,41.6615,41.6615,41.6615,482.42273809086,0
+HYXF.US,D,20170223,000000,41.9776,41.9776,41.9776,41.9776,942.64191919845,0
+HYXF.US,D,20170228,000000,42.0093,42.0093,42.0093,42.0093,464.25619146819,0
+HYXF.US,D,20170303,000000,42.0281,42.042,42.0271,42.042,1015.3081056891,0
+HYXF.US,D,20170310,000000,41.4138,41.4138,41.4138,41.4138,461.22843369774,0
+HYXF.US,D,20170324,000000,41.4435,41.4465,41.4416,41.4435,3095.3776939846,0
+HYXF.US,D,20170405,000000,42.04,42.041,42.04,42.041,2314.2161892099,0
+HYXF.US,D,20170412,000000,41.9935,41.9935,41.9935,41.9935,415.81206714107,0
+HYXF.US,D,20170424,000000,42.3105,42.3105,42.3105,42.3105,289.65549337254,0
+HYXF.US,D,20170425,000000,42.3521,42.3521,42.3353,42.3353,1235.3251703414,0
+HYXF.US,D,20170426,000000,42.3263,42.3263,42.3263,42.3263,117.0733004572,0
+HYXF.US,D,20170428,000000,42.3947,42.4027,42.3947,42.4027,5299.5853508684,0
+HYXF.US,D,20170501,000000,42.4453,42.4453,42.4453,42.4453,118.08255304734,0
+HYXF.US,D,20170503,000000,42.479,42.479,42.4453,42.4453,985.03052798468,0
+HYXF.US,D,20170505,000000,42.3185,42.3185,42.3185,42.3185,1174.7700149325,0
+HYXF.US,D,20170509,000000,42.3957,42.3957,42.3957,42.3957,544.99639868005,0
+HYXF.US,D,20170510,000000,42.4453,42.4453,42.4453,42.4453,258.36866307795,0
+HYXF.US,D,20170519,000000,42.3759,42.3759,42.3759,42.3759,4907.9953458909,0
+HYXF.US,D,20170522,000000,42.4532,42.4651,42.4532,42.4651,273.50745193017,0
+HYXF.US,D,20170531,000000,42.6276,42.6276,42.6276,42.6276,246.25763199617,0
+HYXF.US,D,20170601,000000,42.7009,42.7009,42.7009,42.7009,614.63482740027,0
+HYXF.US,D,20170619,000000,42.8812,42.8812,42.8812,42.8812,173.5914455055,0
+HYXF.US,D,20170620,000000,42.7782,42.802,42.7782,42.802,1340.2874397169,0
+HYXF.US,D,20170621,000000,42.7485,42.7485,42.7277,42.7277,362.32167986322,0
+HYXF.US,D,20170622,000000,45.4435,45.4435,42.6236,42.6841,5337.936949294,0
+HYXF.US,D,20170626,000000,42.8317,42.8317,42.8188,42.8188,2330.3642306523,0
+HYXF.US,D,20170703,000000,42.904,42.904,42.8872,42.8872,485.4504958613,0
+HYXF.US,D,20170718,000000,43.0784,43.0784,43.0784,43.0784,234.14660091439,0
+HYXF.US,D,20170720,000000,43.2013,43.2013,43.2013,43.2013,495.54302176278,0
+HYXF.US,D,20170725,000000,43.2191,43.2191,43.2013,43.2013,584.35724969583,0
+HYXF.US,D,20170726,000000,43.2191,43.2191,43.2191,43.2191,284.6092304218,0
+HYXF.US,D,20170801,000000,43.231,43.231,43.231,43.231,255.3409053075,0
+HYXF.US,D,20170802,000000,43.2498,43.2568,43.2498,43.2568,381.49747907603,0
+HYXF.US,D,20170804,000000,43.1467,43.1636,43.1467,43.1636,378.46972130559,0
+HYXF.US,D,20170807,000000,43.1627,43.1627,43.1487,43.1487,245.24837940602,0
+HYXF.US,D,20170808,000000,43.1735,43.1735,43.1735,43.1735,209.92453875083,0
+HYXF.US,D,20170809,000000,43.0071,43.0071,42.9416,42.9416,3261.9043713591,0
+HYXF.US,D,20170810,000000,42.7811,42.7811,42.7663,42.7663,727.67111749688,0
+HYXF.US,D,20170811,000000,42.7445,42.7525,42.7445,42.7485,754.92093743088,0
+HYXF.US,D,20170814,000000,42.8912,42.8912,42.8912,42.8912,178.63770845624,0
+HYXF.US,D,20170817,000000,42.8614,42.8614,42.8614,42.8614,564.17219789286,0
+HYXF.US,D,20170818,000000,42.8069,42.8168,42.798,42.798,979.98426503394,0
+HYXF.US,D,20170821,000000,42.8168,42.8446,42.8168,42.8446,283.59997783165,0
+HYXF.US,D,20170822,000000,42.907,42.907,42.907,42.907,1228.2604022104,0
+HYXF.US,D,20170825,000000,43.0071,43.0071,43.0071,43.0071,117.0733004572,0
+HYXF.US,D,20170828,000000,43.0507,43.0507,43.0507,43.0507,2126.4952074423,0
+HYXF.US,D,20170829,000000,43.0427,43.0427,43.0427,43.0427,117.0733004572,0
+HYXF.US,D,20170830,000000,43.0913,43.0913,43.0913,43.0913,141.29536262075,0
+HYXF.US,D,20170901,000000,43.2647,43.2647,43.2647,43.2647,242.22062163558,0
+HYXF.US,D,20170905,000000,43.2161,43.2161,43.1627,43.1627,390.58075238737,0
+HYXF.US,D,20170911,000000,43.1904,43.1904,43.1904,43.1904,117.0733004572,0
+HYXF.US,D,20170912,000000,43.2072,43.2072,43.1933,43.1933,421.86758268196,0
+HYXF.US,D,20170913,000000,43.1389,43.1389,43.1389,43.1389,152.39714111238,0
+HYXF.US,D,20171002,000000,43.3826,43.3826,43.3826,43.3826,140.2861100306,0
+HYXF.US,D,20171012,000000,43.3727,43.3727,43.3727,43.3727,189.73948694787,0
+HYXF.US,D,20171013,000000,43.3776,43.3776,43.3776,43.3776,117.0733004572,0
+HYXF.US,D,20171101,000000,43.4212,43.4212,43.3935,43.3935,7707.6620309621,0
+HYXF.US,D,20171103,000000,43.339,43.339,43.339,43.339,595.45902818746,0
+HYXF.US,D,20171108,000000,43.0457,43.0457,43.0457,43.0457,117.0733004572,0
+HYXF.US,D,20171109,000000,42.798,42.798,42.798,42.798,207.90603357054,0
+HYXF.US,D,20171110,000000,42.8059,42.8059,42.8059,42.8059,411.77505678048,0
+HYXF.US,D,20171114,000000,42.7039,42.7039,42.7039,42.7039,207.90603357054,0
+HYXF.US,D,20171121,000000,43.1003,43.1003,43.1003,43.1003,240.20211645528,0
+HYXF.US,D,20171122,000000,43.1249,43.1249,43.1249,43.1249,149.36938334194,0
+HYXF.US,D,20171124,000000,43.1686,43.1963,43.1686,43.1963,258.36866307795,0
+HYXF.US,D,20171128,000000,43.1587,43.1587,43.1587,43.1587,422.87683527211,0
+HYXF.US,D,20171129,000000,43.1785,43.1785,43.1785,43.1785,235.15585350454,0
+HYXF.US,D,20171130,000000,43.2043,43.2043,43.2043,43.2043,151.38788852224,0
+HYXF.US,D,20171201,000000,43.2013,43.2013,43.2013,43.2013,450.12665520611,0
+HYXF.US,D,20171204,000000,43.1656,43.1656,43.1656,43.1656,274.51670452032,0
+HYXF.US,D,20171205,000000,43.1656,43.1656,43.1656,43.1656,234.14660091439,0
+HYXF.US,D,20171207,000000,43.1577,43.1577,43.1577,43.1577,268.46118897943,0
+HYXF.US,D,20171208,000000,43.1319,43.1319,43.1319,43.1319,1392.7685744046,0
+HYXF.US,D,20171211,000000,43.1587,43.1587,43.1458,43.1458,1049.6226937542,0
+HYXF.US,D,20171212,000000,43.1933,43.1933,43.1705,43.1705,355.25691173218,0
+HYXF.US,D,20171226,000000,43.1507,43.1507,43.1507,43.1507,827.58712392155,0
+HYXF.US,D,20171227,000000,43.1963,43.1963,43.1864,43.1864,254.33165271735,0
+HYXF.US,D,20171229,000000,43.2528,43.2528,43.2528,43.2528,117.0733004572,0
+HYXF.US,D,20180103,000000,43.3528,43.3727,43.3528,43.3727,2106.3101556394,0
+HYXF.US,D,20180104,000000,43.5253,43.5253,43.5253,43.5253,592.43127041701,0
+HYXF.US,D,20180109,000000,43.5441,43.5441,43.4659,43.4659,2592.7699040908,0
+HYXF.US,D,20180110,000000,43.3727,43.3816,43.3727,43.3816,946.67892955904,0
+HYXF.US,D,20180116,000000,43.4381,43.4381,43.4381,43.4381,1749.0347387269,0
+HYXF.US,D,20180118,000000,43.3895,43.3895,43.3528,43.3528,1779.3123164313,0
+HYXF.US,D,20180125,000000,43.4995,43.5352,43.4381,43.4381,694.36578202198,0
+HYXF.US,D,20180131,000000,43.3538,43.3538,43.3538,43.3538,136.24909967001,0
+HYXF.US,D,20180201,000000,43.333,43.333,43.333,43.333,180.65621363653,0
+HYXF.US,D,20180206,000000,42.8714,42.8714,42.8714,42.8714,590.41276523672,0
+HYXF.US,D,20180208,000000,42.7941,42.7941,42.7941,42.7941,255.3409053075,0
+HYXF.US,D,20180209,000000,42.4532,42.4532,42.4532,42.4532,166.52667737446,0
+HYXF.US,D,20180212,000000,42.4007,42.6593,42.4007,42.6593,417.83057232137,0
+HYXF.US,D,20180216,000000,43.1507,43.1507,43.1507,43.1507,10092.525901482,0
+HYXF.US,D,20180220,000000,43.0259,43.0259,43.0259,43.0259,518.75583133619,0
+HYXF.US,D,20180221,000000,43.0823,43.0823,43.0823,43.0823,416.82131973122,0
+HYXF.US,D,20180222,000000,42.9734,42.9734,42.9734,42.9734,459.20992851745,0
+HYXF.US,D,20180223,000000,42.905,42.905,42.905,42.905,6931.5467891381,0
+HYXF.US,D,20180226,000000,43.1874,43.1874,43.1874,43.1874,911.35508890386,0
+HYXF.US,D,20180228,000000,43.0358,43.0358,43.0358,43.0358,227.08183278335,0
+HYXF.US,D,20180301,000000,43.0249,43.0249,43.0249,43.0249,237.17435868483,0
+HYXF.US,D,20180305,000000,42.9615,43.0447,42.9615,43.0447,895.20704746148,0
+HYXF.US,D,20180307,000000,43.019,43.019,43.019,43.019,463.24693887804,0
+HYXF.US,D,20180308,000000,43.0011,43.019,43.0011,43.019,695.37503461213,0
+HYXF.US,D,20180309,000000,43.1715,43.1715,43.1715,43.1715,2606.8994403529,0
+HYXF.US,D,20180315,000000,43.019,43.019,43.019,43.019,215.98005429172,0
+HYXF.US,D,20180316,000000,43.0011,43.0011,43.0011,43.0011,199.83201284935,0
+HYXF.US,D,20180320,000000,42.9368,42.9368,42.8812,42.9288,1992.2646129526,0
+HYXF.US,D,20180322,000000,42.8486,42.8486,42.8486,42.8486,178.63770845624,0
+HYXF.US,D,20180323,000000,42.7365,42.7365,42.7197,42.7197,426.9138456327,0
+HYXF.US,D,20180326,000000,42.8574,42.8574,42.8574,42.8574,166.52667737446,0
+HYXF.US,D,20180328,000000,42.7365,42.7365,42.7365,42.7365,1194.9550667355,0
+HYXF.US,D,20180402,000000,42.7743,42.7743,42.7743,42.7743,515.72807356575,0
+HYXF.US,D,20180403,000000,42.8922,42.8922,42.8922,42.8922,217.99855947202,0
+HYXF.US,D,20180404,000000,42.9218,42.9218,42.9218,42.9218,308.83129258536,0
+HYXF.US,D,20180406,000000,43.0209,43.0209,43.0209,43.0209,352.22915396173,0
+HYXF.US,D,20180409,000000,43.0983,43.0983,43.0983,43.0983,122.11956340794,0
+HYXF.US,D,20180410,000000,43.2756,43.2756,43.2756,43.2756,141.29536262075,0
+HYXF.US,D,20180411,000000,43.3004,43.3004,43.3004,43.3004,249.28538976661,0
+HYXF.US,D,20180416,000000,43.5798,43.5867,43.5679,43.5679,1048.613441164,0
+HYXF.US,D,20180417,000000,43.6184,43.6184,43.6184,43.6184,346.17363842084,0
+HYXF.US,D,20180418,000000,43.5461,43.5629,43.5461,43.5629,1421.0276469287,0
+HYXF.US,D,20180419,000000,43.4727,43.4727,43.4044,43.4044,468.29320182878,0
+HYXF.US,D,20180424,000000,43.234,43.234,43.234,43.234,324.97933402773,0
+HYXF.US,D,20180501,000000,43.1329,43.1329,43.1329,43.1329,435.99711894404,0
+HYXF.US,D,20180502,000000,43.2508,43.2508,43.2498,43.2508,4410.4338189478,0
+HYXF.US,D,20180503,000000,43.2003,43.2003,43.2003,43.2003,205.88752839024,0
+HYXF.US,D,20180507,000000,43.2588,43.2588,43.2588,43.2588,418.83982491152,0
+HYXF.US,D,20180509,000000,43.2498,43.2498,43.2498,43.2498,339.10887028981,0
+HYXF.US,D,20180511,000000,43.346,43.346,43.331,43.331,556.09817717168,0
+HYXF.US,D,20180517,000000,43.227,43.227,43.227,43.227,317.91456589669,0
+HYXF.US,D,20180522,000000,43.2756,43.2756,43.2449,43.2449,425.90459304255,0
+HYXF.US,D,20180524,000000,43.3162,43.3162,43.3162,43.3162,309.84054517551,0
+HYXF.US,D,20180525,000000,43.2676,43.2686,43.2676,43.2686,819.51310320037,0
+HYXF.US,D,20180612,000000,43.6452,43.6452,43.6452,43.6452,374.43271094499,0
+HYXF.US,D,20180613,000000,43.7532,43.7532,43.7532,43.7532,190.74873953802,0
+HYXF.US,D,20180618,000000,43.6976,43.6976,43.6976,43.6976,217.99855947202,0
+HYXF.US,D,20180619,000000,43.6462,43.6758,43.6462,43.6758,1128.3443957857,0
+HYXF.US,D,20180620,000000,43.7136,43.7136,43.7136,43.7136,421.86758268196,0
+HYXF.US,D,20180626,000000,43.5748,43.5966,43.5748,43.5966,428.932350813,0
+HYXF.US,D,20180627,000000,43.4609,43.4609,43.4609,43.4609,225.06332760306,0
+HYXF.US,D,20180628,000000,43.346,43.346,43.346,43.346,298.73876668388,0
+HYXF.US,D,20180629,000000,43.3895,43.3895,43.3895,43.3895,260.38716825824,0
+HYXF.US,D,20180705,000000,43.0953,43.1031,43.0953,43.1031,719.59709677569,0
+HYXF.US,D,20180706,000000,43.2082,43.2082,43.2082,43.2082,233.13734832424,0
+HYXF.US,D,20180713,000000,43.4609,43.4609,43.4509,43.4509,8578.64701626,0
+HYXF.US,D,20180717,000000,43.4074,43.4074,43.4074,43.4074,481.41348550071,0
+HYXF.US,D,20180718,000000,43.5887,43.5887,43.557,43.557,604.54230149879,0
+HYXF.US,D,20180719,000000,43.6749,43.6749,43.6749,43.6749,6210.9404397722,0
+HYXF.US,D,20180730,000000,43.8413,43.8413,43.8413,43.8413,679.22699316976,0
+HYXF.US,D,20180801,000000,43.9207,43.9207,43.9207,43.9207,319.93307107699,0
+HYXF.US,D,20180808,000000,44.1446,44.1446,44.1446,44.1446,346.17363842084,0
+HYXF.US,D,20180809,000000,44.1446,44.1446,44.1446,44.1446,212.95229652128,0
+HYXF.US,D,20180810,000000,44.0682,44.0682,44.0444,44.0444,291.67399855284,0
+HYXF.US,D,20180813,000000,44.0068,44.0415,44.0068,44.0415,493.52451658249,0
+HYXF.US,D,20180815,000000,43.984,44.0237,43.9801,43.988,2003.3663914442,0
+HYXF.US,D,20180816,000000,44.0376,44.0376,44.0376,44.0376,472.33021218937,0
+HYXF.US,D,20180817,000000,44.0237,44.0237,44.0237,44.0237,232.12809573409,0
+HYXF.US,D,20180820,000000,44.1356,44.1356,44.1356,44.1356,111.01778491631,0
+HYXF.US,D,20180821,000000,44.1306,44.1306,44.1306,44.1306,190.74873953802,0
+HYXF.US,D,20180827,000000,44.2099,44.2099,44.2099,44.2099,152.39714111238,0
+HYXF.US,D,20180829,000000,44.1644,44.1644,44.1644,44.1644,307.82203999521,0
+HYXF.US,D,20180830,000000,44.2575,44.2645,44.2575,44.2645,1266.612000636,0
+HYXF.US,D,20180904,000000,44.2179,44.2179,44.2179,44.2179,234.14660091439,0
+HYXF.US,D,20180905,000000,44.2367,44.2367,44.1782,44.201,2313.2069366198,0
+HYXF.US,D,20180906,000000,44.2367,44.2367,44.1594,44.1594,371.40495317455,0
+HYXF.US,D,20180907,000000,44.1534,44.1534,44.1108,44.1376,1122.2888802448,0
+HYXF.US,D,20180911,000000,44.2703,44.2703,44.2515,44.2605,915.39209926445,0
+HYXF.US,D,20180912,000000,44.3031,44.3031,44.3031,44.3031,725.65261231658,0
+HYXF.US,D,20180914,000000,44.4448,44.4448,44.427,44.427,600.5052911382,0
+HYXF.US,D,20180918,000000,44.4904,44.4904,44.4894,44.4894,364.34018504351,0
+HYXF.US,D,20180924,000000,44.3794,44.42,44.3259,44.3913,3228.5990358842,0
+HYXF.US,D,20180925,000000,44.3913,44.4012,44.3913,44.4012,2029.6069587881,0
+HYXF.US,D,20180926,000000,44.427,44.427,44.4032,44.4032,862.91096457674,0
+HYXF.US,D,20181001,000000,44.5567,44.6291,44.5567,44.6291,796.30029362696,0
+HYXF.US,D,20181004,000000,44.3853,44.3853,44.3853,44.3853,116.06404786705,0
+HYXF.US,D,20181005,000000,44.3397,44.3397,44.2605,44.2931,1223.2141392597,0
+HYXF.US,D,20181008,000000,44.2,44.2,44.1088,44.1088,267.45193638928,0
+HYXF.US,D,20181010,000000,44.1188,44.1188,43.9771,43.9771,347.18289101099,0
+HYXF.US,D,20181011,000000,43.8651,43.8751,43.7918,43.8751,625.73660589191,0
+HYXF.US,D,20181018,000000,44.0038,44.0038,44.0038,44.0038,379.47897389574,0
+HYXF.US,D,20181022,000000,44.0128,44.0128,44.0128,44.0128,139.27685744046,0
+HYXF.US,D,20181023,000000,43.8989,43.9751,43.8651,43.9751,578.30173415494,0
+HYXF.US,D,20181024,000000,43.8751,43.8751,43.8751,43.8751,352.22915396173,0
+HYXF.US,D,20181025,000000,43.8751,43.8751,43.8751,43.8751,143.31386780105,0
+HYXF.US,D,20181026,000000,43.7234,43.7234,43.6898,43.6898,234.14660091439,0
+HYXF.US,D,20181029,000000,43.7492,43.7492,43.668,43.668,383.51598425633,0
+HYXF.US,D,20181101,000000,43.9067,43.9959,43.8999,43.988,833.64263946244,0
+HYXF.US,D,20181102,000000,43.9434,43.9434,43.9434,43.9434,175.60995068579,0
+HYXF.US,D,20181107,000000,44.2981,44.3289,44.2377,44.3289,1141.4646794577,0
+HYXF.US,D,20181108,000000,44.3289,44.3289,44.2723,44.2723,886.12377415015,0
+HYXF.US,D,20181109,000000,44.0405,44.0752,44.0405,44.0662,977.96575985364,0
+HYXF.US,D,20181113,000000,43.8116,43.8116,43.8116,43.8116,308.83129258536,0
+HYXF.US,D,20181114,000000,43.7234,43.7234,43.7234,43.7234,304.79428222477,0
+HYXF.US,D,20181115,000000,43.4391,43.4391,43.4391,43.4391,255.3409053075,0
+HYXF.US,D,20181116,000000,43.4282,43.4579,43.4282,43.4579,824.55936615111,0
+HYXF.US,D,20181119,000000,43.5015,43.5015,43.3697,43.4579,767.03196851266,0
+HYXF.US,D,20181120,000000,43.3558,43.3558,43.3489,43.3489,453.15441297656,0
+HYXF.US,D,20181121,000000,43.4925,43.5401,43.4925,43.5381,1614.8041442372,0
+HYXF.US,D,20181128,000000,43.8275,43.8275,43.8275,43.8275,297.72951409373,0
+HYXF.US,D,20181129,000000,43.8255,43.8255,43.7562,43.765,1558.2859991889,0
+HYXF.US,D,20181130,000000,43.7928,43.8275,43.7928,43.8116,2537.2610116327,0
+HYXF.US,D,20181204,000000,43.8999,43.8999,43.8473,43.8473,1510.8511274519,0
+HYXF.US,D,20181206,000000,43.6045,43.6432,43.4767,43.6432,2498.909413207,0
+HYXF.US,D,20181207,000000,43.6432,43.6432,43.6313,43.6323,627.7551110722,0
+HYXF.US,D,20181210,000000,43.5729,43.5729,43.4559,43.5729,1461.3977505346,0
+HYXF.US,D,20181211,000000,43.6244,43.6244,43.6244,43.6244,6032.302731316,0
+HYXF.US,D,20181213,000000,43.773,43.773,43.773,43.773,107.99002714586,0
+HYXF.US,D,20181214,000000,43.7809,43.7809,43.7809,43.7809,259.3779156681,0
+HYXF.US,D,20181217,000000,43.664,43.6838,43.664,43.6838,335.07185992921,0
+HYXF.US,D,20181218,000000,43.4173,43.4173,43.3628,43.3628,412.78430937063,0
+HYXF.US,D,20181220,000000,42.6999,42.7713,42.6573,42.6979,1251.4732117838,0
+HYXF.US,D,20181224,000000,42.365,42.365,42.365,42.365,232.12809573409,0
+HYXF.US,D,20181226,000000,42.3819,42.3819,42.3819,42.3819,1673.3407944658,0
+HYXF.US,D,20181227,000000,42.6236,42.6236,42.6236,42.6236,167.53592996461,0
+HYXF.US,D,20181228,000000,42.8287,42.8287,42.8287,42.8287,1100.0853232616,0
+HYXF.US,D,20181231,000000,42.9387,42.9387,42.9387,42.9387,278.55371488091,0
+HYXF.US,D,20190109,000000,44.2595,44.2595,44.2297,44.2595,1227.2511496203,0
+HYXF.US,D,20190110,000000,44.0702,44.3031,44.0702,44.3031,1577.4617984017,0
+HYXF.US,D,20190111,000000,44.2278,44.2843,44.2278,44.2843,894.19779487134,0
+HYXF.US,D,20190114,000000,44.2248,44.2337,44.0702,44.0702,1210.0938555877,0
+HYXF.US,D,20190115,000000,44.2595,44.2843,44.2595,44.2843,454.16366556671,0
+HYXF.US,D,20190116,000000,44.3497,44.3497,44.3497,44.3497,196.80425507891,0
+HYXF.US,D,20190118,000000,44.5954,44.6777,44.5785,44.6687,5544.8337302744,0
+HYXF.US,D,20190122,000000,44.5448,44.5448,44.4754,44.4754,1212.112360768,0
+HYXF.US,D,20190123,000000,44.5448,44.5448,44.3923,44.3923,1166.6959942114,0
+HYXF.US,D,20190125,000000,44.6053,44.634,44.5369,44.5369,4601.1825584858,0
+HYXF.US,D,20190128,000000,44.527,44.527,44.527,44.527,2238.5222449488,0
+HYXF.US,D,20190129,000000,44.5607,44.5607,44.523,44.523,622.70884812146,0
+HYXF.US,D,20190130,000000,44.6003,44.8342,44.5993,44.8342,2422.2062163558,0
+HYXF.US,D,20190131,000000,44.9273,44.9362,44.9273,44.9362,1496.7215911898,0
+HYXF.US,D,20190201,000000,44.9362,44.955,44.9362,44.9362,24959.825806955,0
+HYXF.US,D,20190204,000000,44.9273,44.9828,44.9273,44.9828,536.92237795886,0
+HYXF.US,D,20190205,000000,45.2344,45.2444,45.2344,45.2444,649.95866805546,0
+HYXF.US,D,20190207,000000,45.0729,45.0729,44.9273,44.9273,2184.0226050808,0
+HYXF.US,D,20190211,000000,45.0135,45.0135,45.0135,45.0135,363.33093245336,0
+HYXF.US,D,20190212,000000,45.2444,45.2444,45.2444,45.2444,417.83057232137,0
+HYXF.US,D,20190213,000000,45.2186,45.2186,45.18,45.18,717.57859159539,0
+HYXF.US,D,20190215,000000,45.2572,45.2572,45.2572,45.2572,174.60069809564,0
+HYXF.US,D,20190219,000000,45.2344,45.2344,45.2344,45.2344,186.71172917742,0
+HYXF.US,D,20190220,000000,45.285,45.3514,45.285,45.3514,546.00565127019,0
+HYXF.US,D,20190221,000000,45.3514,45.3514,45.3514,45.3514,1853.9970081023,0
+HYXF.US,D,20190222,000000,45.4119,45.4119,45.4119,45.4119,593.44052300716,0
+HYXF.US,D,20190225,000000,45.4931,45.4931,45.3989,45.4317,4533.5626349459,0
+HYXF.US,D,20190227,000000,45.5189,45.5912,45.502,45.5327,9096.393595006,0
+HYXF.US,D,20190228,000000,45.5565,45.5565,45.5565,45.5565,1766.1920327594,0
+HYXF.US,D,20190304,000000,45.713,45.713,45.5476,45.5961,15884.626516343,0
+HYXF.US,D,20190305,000000,45.6001,45.6596,45.6001,45.6596,1729.8589395141,0
+HYXF.US,D,20190306,000000,45.5059,45.5059,45.5059,45.5059,278.55371488091,0
+HYXF.US,D,20190308,000000,45.3504,45.3504,45.3504,45.3504,1378.6390381425,0
+HYXF.US,D,20190313,000000,45.721,45.723,45.6992,45.6992,973.92874949305,0
+HYXF.US,D,20190314,000000,45.7368,45.7467,45.7071,45.7467,1166.6959942114,0
+HYXF.US,D,20190318,000000,45.8191,45.8389,45.7784,45.7784,3174.0993960162,0
+HYXF.US,D,20190319,000000,45.8289,45.8527,45.7824,45.7824,27370.93024482,0
+HYXF.US,D,20190320,000000,45.7467,45.93,45.7467,45.9201,1212.112360768,0
+HYXF.US,D,20190321,000000,45.9102,45.9914,45.9102,45.9914,1123.298132835,0
+HYXF.US,D,20190322,000000,45.8537,45.8537,45.6942,45.6942,2729.0190037608,0
+HYXF.US,D,20190325,000000,45.8042,45.8042,45.8042,45.8042,39030.825418802,0
+HYXF.US,D,20190326,000000,45.9013,45.9102,45.9013,45.9102,750.88392707029,0
+HYXF.US,D,20190327,000000,45.9489,45.9489,45.8487,45.8835,7658.2086540448,0
+HYXF.US,D,20190328,000000,45.8835,45.8835,45.8835,45.8835,7083.9439302505,0
+HYXF.US,D,20190329,000000,46.0034,46.0618,46.0034,46.0618,565.18145048301,0
+HYXF.US,D,20190401,000000,46.1738,46.1738,46.0628,46.1649,3662.5776496479,0
+HYXF.US,D,20190402,000000,46.1232,46.1232,46.0896,46.0994,462.23768628789,0
+HYXF.US,D,20190403,000000,46.1351,46.1827,46.0538,46.0935,6384.5318852777,0
+HYXF.US,D,20190404,000000,46.0806,46.1916,46.0806,46.1916,2004.3756440344,0
+HYXF.US,D,20190405,000000,46.2461,46.2817,46.2461,46.2689,2255.6795389813,0
+HYXF.US,D,20190408,000000,46.2639,46.2817,46.2551,46.2817,2430.2802370769,0
+HYXF.US,D,20190409,000000,46.2817,46.2817,46.2283,46.2817,4901.93983035,0
+HYXF.US,D,20190410,000000,46.3402,46.3402,46.3402,46.3402,533.89462018842,0
+HYXF.US,D,20190411,000000,46.4176,46.4176,46.3888,46.3888,1611.7763864667,0
+HYXF.US,D,20190412,000000,46.48,46.48,46.48,46.48,11343.999113266,0
+HYXF.US,D,20190415,000000,46.4978,46.4978,46.471,46.471,419.84907750167,0
+HYXF.US,D,20190416,000000,46.5146,46.5562,46.5097,46.5186,5494.371100767,0
+HYXF.US,D,20190417,000000,46.5176,46.5176,46.4442,46.4482,3625.2353038125,0
+HYXF.US,D,20190418,000000,46.4442,46.4442,46.3353,46.3798,1794.4511052836,0
+HYXF.US,D,20190422,000000,46.4354,46.4442,46.4354,46.4442,387.55299461692,0
+HYXF.US,D,20190423,000000,46.4998,46.5097,46.4611,46.5097,991.08604352557,0
+HYXF.US,D,20190424,000000,46.5285,46.5384,46.472,46.5384,2178.97634213,0
+HYXF.US,D,20190425,000000,46.4354,46.4442,46.4354,46.4442,387.55299461692,0
+HYXF.US,D,20190426,000000,46.5483,46.5562,46.5483,46.5483,1339.2781871267,0
+HYXF.US,D,20190429,000000,46.5097,46.5929,46.5097,46.5929,1048.613441164,0
+HYXF.US,D,20190430,000000,46.6009,46.6009,46.5562,46.5562,2436.3357526178,0
+HYXF.US,D,20190501,000000,46.5384,46.6533,46.5384,46.5483,2017.4959277063,0
+HYXF.US,D,20190502,000000,46.5523,46.5959,46.5146,46.5146,921.44761480534,0
+HYXF.US,D,20190506,000000,46.4998,46.4998,46.4998,46.4998,397.6455205184,0
+HYXF.US,D,20190507,000000,46.3977,46.4522,46.3254,46.362,30252.346389693,0
+HYXF.US,D,20190508,000000,46.3967,46.3967,46.3967,46.3967,268.46118897943,0
+HYXF.US,D,20190513,000000,46.0519,46.0519,46.0519,46.0519,1073.8447559177,0
+HYXF.US,D,20190514,000000,46.1332,46.2521,46.1332,46.2521,1316.0653775533,0
+HYXF.US,D,20190515,000000,46.2629,46.2629,46.1153,46.1153,1524.980663714,0
+HYXF.US,D,20190521,000000,46.2451,46.3898,46.2451,46.3898,2053.8290209517,0
+HYXF.US,D,20190522,000000,46.3918,46.3918,46.3888,46.3888,303.78502963462,0
+HYXF.US,D,20190528,000000,46.2511,46.2511,46.2451,46.2451,687.30101389095,0
+HYXF.US,D,20190529,000000,46.1153,46.1153,46.1153,46.1153,137.25835226016,0
+HYXF.US,D,20190530,000000,46.152,46.1549,46.152,46.1549,1572.4155354509,0
+HYXF.US,D,20190604,000000,46.3353,46.4076,46.3353,46.4076,2943.9898054624,0
+HYXF.US,D,20190605,000000,46.4452,46.473,46.3888,46.473,11000.853232616,0
+HYXF.US,D,20190606,000000,46.4532,46.5849,46.4264,46.5651,12080.753504074,0
+HYXF.US,D,20190607,000000,46.6117,46.7108,46.6117,46.6821,5851.6465176795,0
+HYXF.US,D,20190610,000000,46.7574,46.7762,46.7574,46.7574,7146.5175908396,0
+HYXF.US,D,20190611,000000,46.9139,46.9575,46.7772,46.7772,9989.5821372872,0
+HYXF.US,D,20190612,000000,46.8228,46.8228,46.7861,46.7861,2864.2588508407,0
+HYXF.US,D,20190613,000000,46.805,46.8584,46.805,46.8228,44332.429274851,0
+HYXF.US,D,20190614,000000,46.805,46.8228,46.805,46.8228,3596.9762312883,0
+HYXF.US,D,20190617,000000,46.8128,46.8128,46.7376,46.7376,3334.5705578498,0
+HYXF.US,D,20190618,000000,46.9753,47.0417,46.9753,47.0417,9912.878940436,0
+HYXF.US,D,20190619,000000,47.014,47.2607,47.014,47.2607,2891.5086707747,0
+HYXF.US,D,20190620,000000,47.3895,47.3995,47.3519,47.3519,3131.71078723,0
+HYXF.US,D,20190621,000000,47.3995,47.3995,47.3519,47.3519,2408.0766800937,0
+HYXF.US,D,20190624,000000,47.2607,47.2786,47.2419,47.2706,16242.911185846,0
+HYXF.US,D,20190625,000000,47.1904,47.1904,47.0774,47.0873,4263.0829407861,0
+HYXF.US,D,20190626,000000,47.0972,47.1101,47.0923,47.0923,3522.2915396173,0
+HYXF.US,D,20190627,000000,47.1508,47.1508,47.1508,47.1508,324.97933402773,0
+HYXF.US,D,20190628,000000,47.2607,47.2607,47.2082,47.2082,881.07751119941,0
+HYXF.US,D,20190701,000000,47.4193,47.4193,47.2884,47.2964,2196.1336361626,0
+HYXF.US,D,20190702,000000,47.3063,47.4005,47.3063,47.4005,710.51382346436,0
+HYXF.US,D,20190703,000000,47.4093,47.5659,47.4093,47.5659,1310.0098620124,0
+HYXF.US,D,20190705,000000,47.3251,47.3529,47.2964,47.3529,5618.5091693552,0
+HYXF.US,D,20190708,000000,47.335,47.335,47.2647,47.2884,13047.617485436,0
+HYXF.US,D,20190709,000000,47.2825,47.2855,47.2607,47.2607,5124.9846527727,0
+HYXF.US,D,20190711,000000,47.4193,47.4193,47.2518,47.2518,9043.9124603183,0
+HYXF.US,D,20190712,000000,47.3063,47.3627,47.2786,47.3627,21832.152030087,0
+HYXF.US,D,20190715,000000,47.4193,47.445,47.4093,47.4093,5193.6138289028,0
+HYXF.US,D,20190716,000000,47.4093,47.4193,47.3667,47.3667,10218.68247525,0
+HYXF.US,D,20190717,000000,47.3459,47.3627,47.3459,47.3529,1787.3863371525,0
+HYXF.US,D,20190718,000000,47.3202,47.3202,47.3162,47.3162,323.97008143758,0
+HYXF.US,D,20190719,000000,47.4005,47.4005,47.3717,47.3717,2169.8930688187,0
+HYXF.US,D,20190722,000000,47.4063,47.4489,47.4063,47.4381,3691.8459747622,0
+HYXF.US,D,20190723,000000,47.4936,47.5292,47.4717,47.5292,6611.6137180611,0
+HYXF.US,D,20190724,000000,47.5659,47.5906,47.547,47.5906,1661.229763384,0
+HYXF.US,D,20190725,000000,47.7977,47.7977,47.4936,47.5292,2437.345005208,0
+HYXF.US,D,20190726,000000,47.6026,47.6284,47.5828,47.6284,11424.739320478,0
+HYXF.US,D,20190729,000000,47.6214,47.6214,47.5738,47.6026,29947.552107468,0
+HYXF.US,D,20190730,000000,47.6214,47.667,47.6214,47.657,4735.4131529755,0
+HYXF.US,D,20190731,000000,47.657,47.6977,47.5015,47.5372,9331.5494485106,0
+HYXF.US,D,20190801,000000,47.6293,47.7611,47.5906,47.5926,38281.959996912,0
+HYXF.US,D,20190802,000000,47.4519,47.4837,47.4173,47.4837,13900.435924111,0
+HYXF.US,D,20190805,000000,47.2598,47.2598,47.0566,47.0943,10812.122998258,0
+HYXF.US,D,20190806,000000,47.4183,47.4281,47.2409,47.4183,2495.8816554366,0
+HYXF.US,D,20190807,000000,47.1973,47.4639,47.0843,47.4639,26282.95595264,0
+HYXF.US,D,20190808,000000,47.445,47.5926,47.4183,47.4936,24259.404509393,0
+HYXF.US,D,20190809,000000,47.5193,47.5193,47.4183,47.5193,1762.1550223988,0
+HYXF.US,D,20190812,000000,47.4281,47.4737,47.3449,47.3449,2014.4681699359,0
+HYXF.US,D,20190813,000000,47.5828,47.5828,47.3895,47.5828,364.34018504351,0
+HYXF.US,D,20190814,000000,47.4639,47.4639,47.1784,47.1784,38317.283837568,0
+HYXF.US,D,20190815,000000,47.3439,47.3439,47.3439,47.3439,383.51598425633,0
+HYXF.US,D,20190816,000000,47.4281,47.5104,47.4281,47.4639,4463.9242062256,0
+HYXF.US,D,20190819,000000,47.6214,47.6214,47.5659,47.5926,34940.324670932,0
+HYXF.US,D,20190820,000000,47.6284,47.6392,47.6284,47.6392,6047.4415201682,0
+HYXF.US,D,20190822,000000,47.8077,47.8523,47.7621,47.8334,2767.3706021865,0
+HYXF.US,D,20190823,000000,47.8701,47.8978,47.6392,47.6392,1754.0810016776,0
+HYXF.US,D,20190826,000000,47.7889,47.8839,47.7889,47.8839,1202.0198348665,0
+HYXF.US,D,20190827,000000,47.992,47.992,47.9176,47.9236,1800.5066208244,0
+HYXF.US,D,20190828,000000,47.983,48.0088,47.9622,47.9622,7558.2926476201,0
+HYXF.US,D,20190829,000000,48.0663,48.0663,48.0296,48.0296,1959.9685300679,0
+HYXF.US,D,20190830,000000,48.0376,48.0613,47.9543,47.9543,4918.0878717923,0
+HYXF.US,D,20190903,000000,47.8621,47.9077,47.8325,47.9077,6262.4123218698,0
+HYXF.US,D,20190904,000000,48.0098,48.0474,48.0088,48.0118,5129.0216631333,0
+HYXF.US,D,20190905,000000,48.096,48.1773,48.096,48.1465,15618.183832543,0
+HYXF.US,D,20190906,000000,48.1683,48.1803,48.1396,48.1396,535.91312536871,0
+HYXF.US,D,20190909,000000,48.2079,48.2099,48.1773,48.1871,2020.5236854768,0
+HYXF.US,D,20190910,000000,48.2069,48.2069,48.1713,48.1713,920.43836221519,0
+HYXF.US,D,20190911,000000,48.2317,48.2505,48.2001,48.2417,6995.1297023174,0
+HYXF.US,D,20190912,000000,48.2228,48.2634,48.203,48.2634,3279.0616653916,0
+HYXF.US,D,20190913,000000,48.2228,48.2228,48.1396,48.1773,20139.635436408,0
+HYXF.US,D,20190916,000000,48.1396,48.1981,48.1396,48.1773,5197.6508392634,0
+HYXF.US,D,20190917,000000,48.1584,48.2129,48.1584,48.203,18461.248378991,0
+HYXF.US,D,20190918,000000,48.2417,48.2417,48.2417,48.2417,488.47825363175,0
+HYXF.US,D,20190920,000000,48.2882,48.2892,48.2267,48.2267,1050.6319463443,0
+HYXF.US,D,20190924,000000,48.2793,48.2793,48.2317,48.2317,4088.4822426905,0
+HYXF.US,D,20190925,000000,48.1485,48.2228,48.1207,48.2179,11521.627569132,0
+HYXF.US,D,20190926,000000,48.1584,48.1584,48.1584,48.1584,144.3231203912,0
+HYXF.US,D,20190927,000000,48.2317,48.2317,48.2317,48.2317,607.57005926924,0
+HYXF.US,D,20190930,000000,48.2407,48.2605,48.2397,48.2605,1755.0902542678,0
+HYXF.US,D,20191001,000000,48.1831,48.1831,48.1386,48.1613,2177.9670895399,0
+HYXF.US,D,20191002,000000,48.0633,48.0633,47.9058,47.9335,35649.829241806,0
+HYXF.US,D,20191003,000000,47.9335,47.9514,47.7482,47.9514,49684.495760407,0
+HYXF.US,D,20191004,000000,47.989,47.9978,47.9533,47.9533,23023.070086462,0
+HYXF.US,D,20191007,000000,48.0078,48.0653,47.9266,47.9702,8271.8342288549,0
+HYXF.US,D,20191008,000000,47.9058,47.9434,47.9058,47.9434,1393.7778269947,0
+HYXF.US,D,20191009,000000,48.0663,48.0821,48.0266,48.0266,1082.9280292291,0
+HYXF.US,D,20191010,000000,48.0464,48.0762,48.0276,48.0762,5201.687849624,0
+HYXF.US,D,20191015,000000,48.3546,48.3734,48.3229,48.3278,16557.797993972,0
+HYXF.US,D,20191016,000000,48.3278,48.3278,48.318,48.318,1069.8077455571,0
+HYXF.US,D,20191017,000000,48.3516,48.411,48.3516,48.3912,1342.3059448972,0
+HYXF.US,D,20191018,000000,48.418,48.418,48.3636,48.3636,1491.6753282391,0
+HYXF.US,D,20191021,000000,48.427,48.4646,48.427,48.4507,1968.0425507891,0
+HYXF.US,D,20191022,000000,48.4676,48.5121,48.4676,48.5121,4895.8843148091,0
+HYXF.US,D,20191023,000000,48.5121,48.5399,48.5072,48.5319,6848.7880767459,0
+HYXF.US,D,20191024,000000,48.5697,48.5697,48.5309,48.5309,850.79993349496,0
+HYXF.US,D,20191025,000000,48.5973,48.6181,48.5785,48.6171,3042.8965592969,0
+HYXF.US,D,20191028,000000,48.6627,48.6667,48.6152,48.6152,1448.2774668627,0
+HYXF.US,D,20191029,000000,48.6528,48.6717,48.6152,48.6152,13065.784032059,0
+HYXF.US,D,20191030,000000,48.528,48.528,48.4358,48.5121,107436.95672646,0
+HYXF.US,D,20191031,000000,48.4458,48.4556,48.3734,48.3834,33416.353259808,0
+HYXF.US,D,20191101,000000,48.4646,48.5667,48.4646,48.5488,7137.4343175283,0
+HYXF.US,D,20191104,000000,48.6073,48.6261,48.5885,48.6043,4101.6025263624,0
+HYXF.US,D,20191105,000000,48.5885,48.6261,48.5231,48.5459,11627.599091097,0
+HYXF.US,D,20191106,000000,48.5667,48.5795,48.5517,48.5697,22548.721369092,0
+HYXF.US,D,20191107,000000,48.6261,48.6261,48.5131,48.5131,4812.1163498268,0
+HYXF.US,D,20191108,000000,48.5032,48.524,48.4705,48.524,3643.4018504351,0
+HYXF.US,D,20191111,000000,48.5131,48.5181,48.4834,48.5141,1707.6553825308,0
+HYXF.US,D,20191112,000000,48.5319,48.5775,48.528,48.528,2709.843204548,0
+HYXF.US,D,20191113,000000,48.5082,48.5082,48.4933,48.4983,5717.4159231897,0
+HYXF.US,D,20191114,000000,48.4933,48.5419,48.4745,48.4933,14380.840157022,0
+HYXF.US,D,20191115,000000,48.5419,48.5983,48.5419,48.5845,4147.0188929191,0
+HYXF.US,D,20191118,000000,48.5795,48.5795,48.4953,48.526,4489.1555209793,0
+HYXF.US,D,20191119,000000,48.4566,48.4566,48.415,48.4348,2976.2858883471,0
+HYXF.US,D,20191120,000000,48.427,48.427,48.3318,48.3318,6598.4934343892,0
+HYXF.US,D,20191121,000000,48.3447,48.3546,48.2694,48.3496,5231.9654273284,0
+HYXF.US,D,20191122,000000,48.4071,48.4874,48.4071,48.4874,2593.779156681,0
+HYXF.US,D,20191125,000000,48.5231,48.6459,48.5231,48.6409,3791.7619811869,0
+HYXF.US,D,20191126,000000,48.5983,48.6717,48.5983,48.6617,7543.1538587679,0
+HYXF.US,D,20191127,000000,48.6637,48.747,48.6538,48.737,5330.872181163,0
+HYXF.US,D,20191129,000000,48.6717,48.7004,48.6161,48.6538,4076.3712116087,0
+HYXF.US,D,20191202,000000,48.6905,48.6905,48.5419,48.6093,3908.8352816441,0
+HYXF.US,D,20191203,000000,48.5032,48.6073,48.4745,48.5933,19134.41985662,0
+HYXF.US,D,20191204,000000,48.6073,48.6974,48.6073,48.6855,4689.9967864188,0
+HYXF.US,D,20191205,000000,48.6935,48.7578,48.6935,48.7331,549.03340904064,0
+HYXF.US,D,20191206,000000,48.851,48.851,48.8054,48.8371,3607.0687571898,0
+HYXF.US,D,20191209,000000,48.7956,48.8322,48.7956,48.8054,6585.3731507172,0
+HYXF.US,D,20191210,000000,48.851,48.8985,48.851,48.8916,3269.9783920803,0
+HYXF.US,D,20191211,000000,48.8599,48.9808,48.851,48.9808,2737.093024482,0
+HYXF.US,D,20191212,000000,48.9749,49.0948,48.9649,49.0125,13236.347719794,0
+HYXF.US,D,20191213,000000,49.0125,49.0353,48.9749,49.0224,10952.409108289,0
+HYXF.US,D,20191216,000000,49.1414,49.1512,49.1046,49.1076,3006.5634660516,0
+HYXF.US,D,20191217,000000,49.1512,49.2275,49.1512,49.2146,5425.7419246369,0
+HYXF.US,D,20191218,000000,49.2632,49.3048,49.2533,49.3048,4390.2487671448,0
+HYXF.US,D,20191219,000000,49.3009,49.3009,49.2048,49.2671,12568.222505115,0
+HYXF.US,D,20191220,000000,49.3087,49.3097,48.3288,49.2048,34483.133247595,0
+HYXF.US,D,20191223,000000,49.2424,49.2622,49.2146,49.2503,11593.284503032,0
+HYXF.US,D,20191224,000000,49.2334,49.2909,49.2334,49.2731,1705.6368773505,0
+HYXF.US,D,20191226,000000,49.3375,49.3553,49.3276,49.3553,20922.815446363,0
+HYXF.US,D,20191227,000000,49.3335,49.3465,49.3335,49.3435,2661.3990802209,0
+HYXF.US,D,20191230,000000,49.3197,49.3197,49.2334,49.2741,16747.53748092,0
+HYXF.US,D,20191231,000000,49.2909,49.3295,49.2721,49.3256,2822.8794946446,0
+HYXF.US,D,20200102,000000,49.4386,49.4911,49.3693,49.4911,2440.3727629784,0
+HYXF.US,D,20200103,000000,49.391,49.4485,49.3741,49.4386,11318.767798512,0
+HYXF.US,D,20200106,000000,49.391,49.391,49.3465,49.3871,12447.112194298,0
+HYXF.US,D,20200107,000000,49.3693,49.391,49.3375,49.3415,16206.5780926,0
+HYXF.US,D,20200108,000000,49.3653,49.4099,49.3365,49.3741,7590.5887305049,0
+HYXF.US,D,20200109,000000,49.4534,49.5466,49.4534,49.5466,4371.072967932,0
+HYXF.US,D,20200110,000000,49.5654,49.5654,49.4673,49.5278,52709.225773082,0
+HYXF.US,D,20200113,000000,49.5852,49.5922,49.5436,49.5812,4740.4594159263,0
+HYXF.US,D,20200114,000000,49.5456,49.601,49.5258,49.5258,8300.0933013791,0
+HYXF.US,D,20200115,000000,49.5456,49.6338,49.5456,49.6,16367.049254433,0
+HYXF.US,D,20200116,000000,49.6,49.602,49.5584,49.602,6232.1347441653,0
+HYXF.US,D,20200117,000000,49.6387,49.6387,49.5654,49.5832,15402.203778252,0
+HYXF.US,D,20200121,000000,49.5852,49.604,49.5,49.5,27136.783643906,0
+HYXF.US,D,20200122,000000,49.5456,49.6278,49.5456,49.6278,4841.3846749411,0
+HYXF.US,D,20200123,000000,49.5456,49.5654,49.4435,49.5654,18174.620643389,0
+HYXF.US,D,20200124,000000,49.5258,49.5258,49.2622,49.3335,19500.778546844,0
+HYXF.US,D,20200127,000000,49.0828,49.1036,48.9401,49.0541,22391.277965029,0
+HYXF.US,D,20200128,000000,49.3157,49.4514,49.3157,49.3861,1184.862540834,0
+HYXF.US,D,20200129,000000,49.3553,49.4465,49.3553,49.3751,3093.3591888043,0
+HYXF.US,D,20200130,000000,49.2622,49.3553,49.2424,49.3553,4549.7106763882,0
+HYXF.US,D,20200131,000000,49.391,49.391,49.1462,49.2533,3914.890797185,0
+HYXF.US,D,20200203,000000,49.3465,49.3801,49.2236,49.2334,36949.746577916,0
+HYXF.US,D,20200204,000000,49.4594,49.5268,49.392,49.5268,3667.6239125987,0
+HYXF.US,D,20200205,000000,49.6853,49.6942,49.6397,49.6853,7825.7445840094,0
+HYXF.US,D,20200206,000000,49.714,49.7527,49.604,49.7131,3057.026095559,0
+HYXF.US,D,20200207,000000,49.6942,49.7437,49.6764,49.7387,16515.409385186,0
+HYXF.US,D,20200210,000000,49.7725,49.8071,49.6952,49.8071,10297.404177282,0
+HYXF.US,D,20200211,000000,49.8954,49.9052,49.8736,49.8775,3604.0409994193,0
+HYXF.US,D,20200212,000000,49.924,49.9944,49.924,49.9944,7499.7559973915,0
+HYXF.US,D,20200213,000000,49.9716,50.038,49.932,50.0132,3641.3833452548,0
+HYXF.US,D,20200214,000000,49.9716,50.0469,49.9618,50.041,19673.360739759,0
+HYXF.US,D,20200218,000000,49.9816,49.9954,49.8844,49.9845,8057.8726797435,0
+HYXF.US,D,20200219,000000,50.0281,50.0281,49.9776,49.9885,5779.9895837789,0
+HYXF.US,D,20200220,000000,50.0281,50.0965,49.8775,50.0965,5591.2593494212,0
+HYXF.US,D,20200221,000000,50.0251,50.0509,49.9816,50.0509,3951.2238904303,0
+HYXF.US,D,20200224,000000,49.6575,49.6764,49.508,49.6764,33763.536150819,0
+HYXF.US,D,20200225,000000,49.822,49.822,49.2236,49.2969,56763.393427707,0
+HYXF.US,D,20200226,000000,49.714,49.714,49.2721,49.5564,65749.778490386,0
+HYXF.US,D,20200227,000000,49.2334,49.3653,48.9005,48.9193,12986.053077437,0
+HYXF.US,D,20200228,000000,48.2476,49.1244,48.2476,49.1244,12219.021108924,0
+HYXF.US,D,20200302,000000,49.0987,49.5288,48.959,49.5288,11910.189816339,0
+HYXF.US,D,20200303,000000,49.5386,49.8052,49.168,49.2761,52360.02437689,0
+HYXF.US,D,20200304,000000,49.7368,49.927,49.605,49.927,49839.92065929,0
+HYXF.US,D,20200305,000000,49.5981,49.5981,49.1948,49.2909,53653.88619746,0
+HYXF.US,D,20200306,000000,48.634,49.0333,48.2515,48.9561,73109.248377747,0
+HYXF.US,D,20200309,000000,48.0544,48.0544,46.9486,47.5322,36250.334532944,0
+HYXF.US,D,20200310,000000,48.1247,48.3486,47.6293,48.3486,60194.852234211,0
+HYXF.US,D,20200311,000000,47.5688,47.6332,47.0933,47.3419,27199.357304495,0
+HYXF.US,D,20200312,000000,43.9513,46.8168,43.9513,45.5208,95682.191809003,0
+HYXF.US,D,20200313,000000,46.5414,47.0447,45.6764,47.0447,64419.583576571,0
+HYXF.US,D,20200316,000000,44.0276,44.9214,43.771,43.771,101313.82126203,0
+HYXF.US,D,20200317,000000,44.1822,44.961,43.9137,44.6399,64933.293144957,0
+HYXF.US,D,20200318,000000,43.3806,43.7809,42.3165,43.2954,22706.164773155,0
+HYXF.US,D,20200319,000000,42.3551,42.6385,41.5525,42.0053,54550.102497512,0
+HYXF.US,D,20200320,000000,42.157,42.2293,40.967,41.3246,71123.039280336,0
+HYXF.US,D,20200323,000000,41.5248,41.717,39.9741,40.7063,131915.36904792,0
+HYXF.US,D,20200324,000000,41.4792,42.3739,39.9741,41.9053,117058.16166835,0
+HYXF.US,D,20200325,000000,42.6296,43.9613,42.2629,43.1409,63272.063381573,0
+HYXF.US,D,20200326,000000,43.3509,45.4039,43.3509,44.7489,65690.232587568,0
+HYXF.US,D,20200327,000000,44.104,45.6268,44.104,44.8193,96543.0842684,0
+HYXF.US,D,20200330,000000,44.7043,45.5595,44.7043,45.4049,28571.940827096,0
+HYXF.US,D,20200331,000000,45.4921,45.7873,45.0561,45.7873,24694.392375747,0
+HYXF.US,D,20200401,000000,42.0608,44.422,42.0608,43.7146,143448.09839554,0
+HYXF.US,D,20200402,000000,43.4272,44.3526,43.4272,43.991,4360.9804420305,0
+HYXF.US,D,20200403,000000,44.0048,44.0048,42.8743,43.34,3770.5676767938,0
+HYXF.US,D,20200406,000000,44.3635,44.4061,44.0356,44.2327,2453.4930466504,0
+HYXF.US,D,20200407,000000,45.0373,45.1701,44.4121,44.4121,33060.087095485,0
+HYXF.US,D,20200408,000000,44.7381,45.6268,44.2971,45.4723,10494.208432361,0
+HYXF.US,D,20200409,000000,47.0605,49.0195,47.0605,48.2961,20245.606958374,0
+HYXF.US,D,20200413,000000,47.9295,47.9295,47.0209,47.4509,21014.657432067,0
+HYXF.US,D,20200414,000000,47.558,47.986,47.4233,47.6759,16170.244999355,0
+HYXF.US,D,20200415,000000,47.3667,47.3667,46.8268,47.3667,23844.601694842,0
+HYXF.US,D,20200416,000000,47.3172,47.7185,46.6959,47.1468,7863.0869298449,0
+HYXF.US,D,20200417,000000,47.7086,47.9206,47.0893,47.3717,12701.443847015,0
+HYXF.US,D,20200420,000000,47.0309,47.2409,46.8288,46.8288,6606.5674551103,0
+HYXF.US,D,20200421,000000,46.2481,46.3006,45.8845,46.0301,5997.988143251,0
+HYXF.US,D,20200422,000000,45.7299,46.7237,45.7299,46.3769,9140.8007089726,0
+HYXF.US,D,20200423,000000,46.362,46.7732,46.2193,46.2609,31926.696436749,0
+HYXF.US,D,20200424,000000,45.9399,46.046,45.6902,45.8289,46027.9736263,0
+HYXF.US,D,20200427,000000,45.7873,46.1718,45.7873,46.1034,21201.369161243,0
+HYXF.US,D,20200428,000000,46.0272,46.1232,45.9241,46.1034,21011.629674296,0
+HYXF.US,D,20200429,000000,46.4859,47.2558,46.3412,46.806,13947.870795849,0
+HYXF.US,D,20200430,000000,46.5553,46.8316,46.4394,46.7435,13379.661587595,0
+HYXF.US,D,20200501,000000,46.1817,46.2371,45.8845,45.9647,6401.6891793102,0
+HYXF.US,D,20200504,000000,45.7675,45.8557,45.6556,45.7963,7235.3318187727,0
+HYXF.US,D,20200505,000000,45.8845,46.1302,45.8845,46.0222,4764.6814780898,0
+HYXF.US,D,20200506,000000,46.2857,46.2857,45.6952,45.8459,11259.221895694,0
+HYXF.US,D,20200507,000000,45.9904,46.2343,45.9102,45.9102,31148.562689744,0
+HYXF.US,D,20200508,000000,46.1133,46.3323,45.8845,46.1232,21398.173416323,0
+HYXF.US,D,20200511,000000,46.2679,46.5453,46.0688,46.1599,21970.419634936,0
+HYXF.US,D,20200512,000000,46.3373,46.467,46.1034,46.1203,19053.679649408,0
+HYXF.US,D,20200513,000000,46.1619,46.1619,45.6754,45.8487,12887.146323602,0
+HYXF.US,D,20200514,000000,45.5971,45.7824,45.3583,45.7299,21696.912183007,0
+HYXF.US,D,20200515,000000,45.4633,45.8657,45.4633,45.7824,2787.5556539894,0
+HYXF.US,D,20200518,000000,46.6285,46.6285,46.3422,46.5394,39715.098674923,0
+HYXF.US,D,20200519,000000,46.5057,46.7633,46.4482,46.5761,23506.502077142,0
+HYXF.US,D,20200520,000000,46.8386,47.0794,46.803,47.0605,35693.227103182,0
+HYXF.US,D,20200521,000000,47.0309,47.0407,46.803,46.8991,13943.833785488,0
+HYXF.US,D,20200522,000000,46.8218,47.0893,46.8218,47.0011,2925.8232588397,0
+HYXF.US,D,20200526,000000,47.4043,47.5748,47.3767,47.3767,26551.41714162,0
+HYXF.US,D,20200527,000000,47.5858,47.7284,47.2984,47.3945,8717.9238737004,0
+HYXF.US,D,20200528,000000,47.4331,47.7779,47.3945,47.4539,9976.4618536153,0
+HYXF.US,D,20200529,000000,47.4559,47.6709,47.4351,47.6144,4113.7135574442,0
+HYXF.US,D,20200601,000000,47.561,48.093,47.561,48.093,17080.590835669,0
+HYXF.US,D,20200602,000000,48.1138,48.4656,48.1138,48.4378,11002.871737796,0
+HYXF.US,D,20200603,000000,48.6479,48.8976,48.6103,48.7152,15734.247880411,0
+HYXF.US,D,20200604,000000,48.5905,48.6399,48.4338,48.4943,6754.9275858621,0
+HYXF.US,D,20200605,000000,48.9461,49.2929,48.9461,48.9857,6050.4692779387,0
+HYXF.US,D,20200608,000000,49.0323,49.0422,48.9382,48.9808,17899.094686278,0
+HYXF.US,D,20200609,000000,48.6389,48.6479,48.5329,48.5963,14882.438694326,0
+HYXF.US,D,20200610,000000,48.6291,48.7064,48.3408,48.4656,12870.99828216,0
+HYXF.US,D,20200611,000000,47.9374,47.9374,47.3529,47.3539,16521.464900727,0
+HYXF.US,D,20200612,000000,47.9087,48.0742,47.5926,47.8651,7035.4998059233,0
+HYXF.US,D,20200615,000000,47.6214,48.4755,47.5708,48.313,20688.668845448,0
+HYXF.US,D,20200616,000000,48.8678,48.8678,48.313,48.3616,7770.2356915513,0
+HYXF.US,D,20200617,000000,48.3694,48.4556,48.1783,48.2407,10539.624798918,0
+HYXF.US,D,20200618,000000,48.1783,48.2842,48.1287,48.1673,6912.3709899253,0
+HYXF.US,D,20200619,000000,48.2644,48.3041,48.093,48.1366,27258.903207313,0
+HYXF.US,D,20200622,000000,48.1485,48.2049,48.0346,48.0752,6223.051470854,0
+HYXF.US,D,20200623,000000,48.2644,48.2644,48.093,48.1386,15569.739708216,0
+HYXF.US,D,20200624,000000,47.985,48.0148,47.3529,47.6432,11900.097290437,0
+HYXF.US,D,20200625,000000,47.5738,47.7264,47.4391,47.6749,6082.7653608234,0
+HYXF.US,D,20200626,000000,47.3816,47.3816,47.227,47.2419,11836.514377258,0
+HYXF.US,D,20200629,000000,47.1606,47.2002,46.8446,47.0179,24925.51121889,0
+HYXF.US,D,20200630,000000,47.222,47.555,47.2082,47.5074,10848.456091503,0
+HYXF.US,D,20200701,000000,47.6026,47.7571,47.6026,47.6124,11046.269599172,0
+HYXF.US,D,20200702,000000,48.1049,48.1049,47.8334,47.8721,13281.764086351,0
+HYXF.US,D,20200706,000000,48.1049,48.2387,48.0356,48.2109,4741.4686685164,0
+HYXF.US,D,20200707,000000,48.1317,48.2922,47.98,47.981,10485.125159049,0
+HYXF.US,D,20200708,000000,48.0366,48.1613,47.997,48.0801,10332.728017938,0
+HYXF.US,D,20200709,000000,47.9394,48.0366,47.8295,47.9404,6657.0300846178,0
+HYXF.US,D,20200710,000000,47.9494,48.1515,47.9494,48.096,3767.5399190234,0
+HYXF.US,D,20200713,000000,48.2674,48.316,47.8433,47.8433,2959.1285943146,0
+HYXF.US,D,20200714,000000,47.977,48.2505,47.9394,48.2505,14542.320571445,0
+HYXF.US,D,20200715,000000,48.4299,48.5953,48.4081,48.5201,6983.0186712356,0
+HYXF.US,D,20200716,000000,48.5181,48.6142,48.5082,48.5677,2881.4161448732,0
+HYXF.US,D,20200717,000000,48.739,48.739,48.5469,48.7262,5511.5283947995,0
+HYXF.US,D,20200720,000000,48.845,49.0007,48.8262,49.0007,5878.8963376135,0
+HYXF.US,D,20200721,000000,49.0948,49.3365,49.0948,49.2067,8182.0107483317,0
+HYXF.US,D,20200722,000000,49.3375,49.3841,49.182,49.3137,7521.9595543748,0
+HYXF.US,D,20200723,000000,49.3653,49.3653,49.1136,49.2562,5222.8821540171,0
+HYXF.US,D,20200724,000000,49.2414,49.3881,49.2315,49.3653,2889.4901655944,0
+HYXF.US,D,20200727,000000,49.4316,49.4395,49.3375,49.4395,3828.0950744323,0
+HYXF.US,D,20200728,000000,49.4614,49.4614,49.3285,49.3285,14176.971133812,0
+HYXF.US,D,20200729,000000,49.501,49.604,49.4316,49.5862,1801.5158734146,0
+HYXF.US,D,20200730,000000,49.5308,49.7111,49.5308,49.6665,4893.8658096288,0
+HYXF.US,D,20200731,000000,49.7605,49.8299,49.495,49.8299,55264.653331337,0
+HYXF.US,D,20200803,000000,49.8299,49.8299,49.6258,49.8101,6005.052911382,0
+HYXF.US,D,20200804,000000,49.7705,49.824,49.6912,49.7557,7203.0357358879,0
+HYXF.US,D,20200805,000000,49.7209,49.9162,49.7209,49.8498,5156.2714830673,0
+HYXF.US,D,20200806,000000,49.8686,50.0113,49.8002,50.0024,6879.0656544504,0
+HYXF.US,D,20200807,000000,49.8964,49.9438,49.8299,49.8587,4002.6957725279,0
+HYXF.US,D,20200810,000000,49.925,49.925,49.7794,49.8131,2832.9720205461,0
+HYXF.US,D,20200811,000000,49.8498,49.8587,49.3741,49.3811,25142.500525773,0
+HYXF.US,D,20200812,000000,49.6991,49.6991,49.4703,49.4703,3530.3655603385,0
+HYXF.US,D,20200813,000000,49.4505,49.5991,49.2592,49.2791,14797.661476753,0
+HYXF.US,D,20200814,000000,49.18,49.3177,49.1314,49.2295,8872.3395199931,0
+HYXF.US,D,20200817,000000,49.2889,49.4871,49.2285,49.4871,3949.20538525,0
+HYXF.US,D,20200818,000000,49.8587,49.8587,49.3831,49.5248,9669.6490662102,0
+HYXF.US,D,20200819,000000,49.5792,49.5892,49.4108,49.4108,10925.159288354,0
+HYXF.US,D,20200820,000000,49.3643,49.5238,49.2493,49.5119,9780.6668511265,0
+HYXF.US,D,20200821,000000,49.4703,49.5356,49.4405,49.4901,9526.3351984092,0
+HYXF.US,D,20200824,000000,49.6912,49.7407,49.5892,49.7111,38749.243946151,0
+HYXF.US,D,20200825,000000,49.7111,49.8498,49.6575,49.8349,3105.4702198861,0
+HYXF.US,D,20200826,000000,49.8686,49.9637,49.8508,49.8785,8445.4256743604,0
+HYXF.US,D,20200827,000000,49.935,49.935,49.7209,49.7457,11795.135021062,0
+HYXF.US,D,20200828,000000,49.7407,49.8973,49.7407,49.8498,5710.3511550587,0
+HYXF.US,D,20200831,000000,49.7705,49.8299,49.6912,49.7567,5089.6608121175,0
+HYXF.US,D,20200901,000000,49.6169,49.8854,49.5298,49.8468,5263.252257623,0
+HYXF.US,D,20200902,000000,49.925,49.9736,49.7111,49.9022,5956.6087870549,0
+HYXF.US,D,20200903,000000,49.7209,49.7209,49.4307,49.5862,6206.9034294116,0
+HYXF.US,D,20200904,000000,49.607,49.6357,49.1512,49.4316,7103.1197294633,0
+HYXF.US,D,20200908,000000,49.2989,49.3969,49.1414,49.2256,7877.216466107,0
+HYXF.US,D,20200909,000000,49.3355,49.6169,49.3355,49.5396,8307.1580695101,0
+HYXF.US,D,20200910,000000,49.5892,49.7309,49.4307,49.4307,21474.876613174,0
+HYXF.US,D,20200911,000000,49.4802,49.5892,49.2889,49.5892,9449.6320015579,0
+HYXF.US,D,20200914,000000,49.6556,49.6556,49.5496,49.5544,4911.0231036613,0
+HYXF.US,D,20200915,000000,49.6456,49.6635,49.5396,49.5694,6614.6414758315,0
+HYXF.US,D,20200916,000000,49.6357,49.7873,49.5892,49.5942,33481.954678167,0
+HYXF.US,D,20200917,000000,49.497,49.603,49.497,49.5792,1751.0532439072,0
+HYXF.US,D,20200918,000000,49.5991,49.6456,49.392,49.4405,3962.325668922,0
+HYXF.US,D,20200921,000000,49.3355,49.3355,48.9977,49.0977,53418.730343955,0
+HYXF.US,D,20200922,000000,49.1898,49.3493,49.1414,49.3493,11785.04249516,0
+HYXF.US,D,20200923,000000,49.3355,49.3355,48.8867,48.8867,21070.166324524,0
+HYXF.US,D,20200924,000000,48.7549,49.1086,48.7162,48.9887,38183.053243078,0
+HYXF.US,D,20200925,000000,48.851,49.0403,48.851,48.9313,4116.7413152146,0
+HYXF.US,D,20200928,000000,49.1215,49.2592,49.0551,49.1314,59874.919163134,0
+HYXF.US,D,20200929,000000,49.0165,49.2691,49.0075,49.17,6301.7731728856,0
+HYXF.US,D,20200930,000000,49.2592,49.4405,49.1898,49.2889,57137.826138652,0
+HYXF.US,D,20201001,000000,49.4415,49.4911,49.3285,49.4475,10058.211313417,0
+HYXF.US,D,20201002,000000,49.2989,49.7527,49.2989,49.6466,26445.445619654,0
+HYXF.US,D,20201005,000000,49.5109,49.8042,49.501,49.8042,99085.391542983,0
+HYXF.US,D,20201006,000000,49.7923,49.938,49.6645,49.6942,64392.333756638,0
+HYXF.US,D,20201007,000000,49.9192,50.1906,49.9192,49.9776,66430.014736146,0
+HYXF.US,D,20201008,000000,50.1123,50.1123,49.8914,50.0657,14554.431602527,0
+HYXF.US,D,20201009,000000,50.3066,50.3066,50.0063,50.1471,5566.0280346675,0
+HYXF.US,D,20201012,000000,50.3066,50.3788,50.2679,50.3234,3512.1990137159,0
+HYXF.US,D,20201013,000000,50.1123,50.258,50.0787,50.1223,27741.325945404,0
+HYXF.US,D,20201014,000000,50.0489,50.0489,50.0142,50.0291,684.2732561205,0
+HYXF.US,D,20201015,000000,49.7229,50.1717,49.7031,50.0341,30557.140671918,0
+HYXF.US,D,20201016,000000,50.0836,50.2005,50.044,50.044,4715.2281011725,0
+HYXF.US,D,20201019,000000,50.1717,50.1717,49.8537,49.8537,3731.206825778,0
+HYXF.US,D,20201020,000000,49.9806,50.1717,49.8468,50.1133,26008.43924812,0
+HYXF.US,D,20201021,000000,50.0539,50.1421,50.0341,50.1223,10357.959332691,0
+HYXF.US,D,20201022,000000,50.2193,50.2193,50.0142,50.1727,42445.126931274,0
+HYXF.US,D,20201023,000000,50.5007,50.5007,50.1223,50.2005,18171.592885618,0
+HYXF.US,D,20201026,000000,50.1123,50.1123,49.7923,49.8121,11673.015457654,0
+HYXF.US,D,20201027,000000,49.8438,50.0142,49.7923,50.0142,2332.3827358326,0
+HYXF.US,D,20201028,000000,49.7725,49.7824,49.3741,49.5109,17310.700426223,0
+HYXF.US,D,20201029,000000,49.5604,49.7229,49.5208,49.6268,8800.6825860926,0
+HYXF.US,D,20201030,000000,49.5109,49.7179,49.5109,49.7031,3310.3484956862,0
+HYXF.US,D,20201102,000000,49.5506,49.8121,49.5506,49.6843,18882.106709083,0
+HYXF.US,D,20201103,000000,49.822,50.0142,49.822,50.0142,13980.166878733,0
+HYXF.US,D,20201104,000000,50.2461,50.6167,50.2461,50.5007,20795.649620004,0
+HYXF.US,D,20201105,000000,50.6464,50.7831,50.6077,50.6365,8715.9053685201,0
+HYXF.US,D,20201106,000000,50.6662,50.6662,50.4185,50.5393,4136.9263670176,0
+HYXF.US,D,20201109,000000,51.3568,51.3568,50.6563,50.7444,15830.126876475,0
+HYXF.US,D,20201110,000000,50.7822,50.7822,50.5493,50.7098,15217.510554255,0
+HYXF.US,D,20201111,000000,50.69,50.7544,50.6464,50.6464,9238.6982102169,0
+HYXF.US,D,20201112,000000,50.5691,50.6464,50.4006,50.4006,12856.868745898,0
+HYXF.US,D,20201113,000000,50.5107,50.5889,50.4036,50.5543,21344.683029044,0
+HYXF.US,D,20201116,000000,50.7346,50.8119,50.6385,50.7444,37623.927308136,0
+HYXF.US,D,20201117,000000,50.7742,50.9476,50.6732,50.8981,17434.83849481,0
+HYXF.US,D,20201118,000000,50.8793,50.9773,50.7792,50.7792,8406.0648233446,0
+HYXF.US,D,20201119,000000,50.681,50.9575,50.6464,50.9575,4413.4615767182,0
+HYXF.US,D,20201120,000000,50.793,50.8891,50.793,50.8505,14124.489999124,0
+HYXF.US,D,20201123,000000,50.9971,50.9971,50.8178,50.8793,6654.0023268473,0
+HYXF.US,D,20201124,000000,51.0645,51.0645,50.8693,50.9179,11092.695218319,0
+HYXF.US,D,20201125,000000,50.9277,50.9555,50.8812,50.8812,2674.5193638928,0
+HYXF.US,D,20201127,000000,51.017,51.017,50.9773,51.0071,1484.6105601081,0
+HYXF.US,D,20201130,000000,50.9476,50.9575,50.8505,50.9575,24366.385283948,0
+HYXF.US,D,20201201,000000,50.793,50.793,50.6246,50.6692,68406.131307657,0
+HYXF.US,D,20201202,000000,50.6761,50.8406,50.579,50.7742,19326.177848748,0
+HYXF.US,D,20201203,000000,50.8178,50.9079,50.7782,50.7881,5923.30345158,0
+HYXF.US,D,20201204,000000,50.8604,50.9575,50.8604,50.9079,11795.135021062,0
+HYXF.US,D,20201207,000000,50.9476,50.9476,50.8406,50.8406,10700.095960752,0
+HYXF.US,D,20201208,000000,50.8693,50.9476,50.793,50.8891,9186.2170755292,0
+HYXF.US,D,20201209,000000,50.9377,50.9377,50.7148,50.7346,65609.492380356,0
+HYXF.US,D,20201210,000000,50.695,50.8851,50.685,50.7851,5116.9106320515,0
+HYXF.US,D,20201211,000000,50.8119,50.8208,50.694,50.7148,7572.4221838822,0
+HYXF.US,D,20201214,000000,50.802,50.8406,50.6365,50.6989,15163.010914387,0
+HYXF.US,D,20201215,000000,50.8505,50.8981,50.7594,50.8604,9618.1771841127,0
+HYXF.US,D,20201216,000000,50.8604,50.8604,50.695,50.8505,9008.5886196631,0
+HYXF.US,D,20201217,000000,50.9377,50.9377,50.8386,50.8842,9032.8106818267,0
+HYXF.US,D,20201218,000000,50.8793,50.8981,50.7643,50.8575,4070.3156960678,0
+HYXF.US,D,20201221,000000,50.5969,50.8218,50.5969,50.7444,10814.141503438,0
+HYXF.US,D,20201222,000000,50.8406,50.8693,50.7831,50.8505,10525.495262655,0
+HYXF.US,D,20201223,000000,50.8981,51.0467,50.8386,51.017,13980.166878733,0
+HYXF.US,D,20201224,000000,50.9873,51.123,50.9873,51.0854,8082.0947419071,0
+HYXF.US,D,20201228,000000,51.2597,51.2597,51.1438,51.1716,21480.932128715,0
+HYXF.US,D,20201229,000000,51.2895,51.2895,51.0655,51.121,16311.540361976,0
+HYXF.US,D,20201230,000000,51.114,51.2697,51.017,51.23,9184.1985703489,0
+HYXF.US,D,20201231,000000,51.1864,51.2895,51.1864,51.2895,5457.0287549315,0
+HYXF.US,D,20210104,000000,51.2201,51.2201,50.9476,51.1814,35010.972352242,0
+HYXF.US,D,20210105,000000,51.1616,51.1914,51.0467,51.1616,10050.137292696,0
+HYXF.US,D,20210106,000000,51.1319,51.2498,51.0704,51.1042,14440.386059841,0
+HYXF.US,D,20210107,000000,51.1914,51.2201,51.0655,51.2201,16903.971632392,0
+HYXF.US,D,20210108,000000,51.2201,51.2201,51.1042,51.2102,36311.898940943,0
+HYXF.US,D,20210111,000000,51.0754,51.0754,50.9229,50.9575,28630.477477325,0
+HYXF.US,D,20210112,000000,50.8693,51.0269,50.8693,51.0269,9086.3010691045,0
+HYXF.US,D,20210113,000000,50.9773,51.1319,50.9773,51.0952,48993.157736156,0
+HYXF.US,D,20210114,000000,51.123,51.123,50.9674,51.0061,13758.131308901,0
+HYXF.US,D,20210115,000000,50.9873,51.0071,50.9031,50.9545,12748.878718752,0
+HYXF.US,D,20210119,000000,51.0655,51.0655,50.8891,51.0269,27202.385062265,0
+HYXF.US,D,20210120,000000,51.2399,51.2399,51.0893,51.1319,13244.421740515,0
+HYXF.US,D,20210121,000000,51.1814,51.1914,51.0655,51.1765,12467.297246101,0
+HYXF.US,D,20210122,000000,51.123,51.1517,51.017,51.0804,12585.379799148,0
+HYXF.US,D,20210125,000000,51.123,51.1338,50.9971,51.0942,9339.6234692318,0
+HYXF.US,D,20210126,000000,51.123,51.1418,51.0655,51.0854,25198.00941823,0
+HYXF.US,D,20210127,000000,50.8505,51.1042,50.802,50.9575,54968.942322423,0
+HYXF.US,D,20210128,000000,51.1319,51.2795,51.0655,51.0902,9444.5857386072,0
+HYXF.US,D,20210129,000000,51.0854,51.1418,50.8981,50.8981,12958.803257503,0
+HYXF.US,D,20210201,000000,50.9277,50.9476,50.695,50.8653,23467.141226127,0
+HYXF.US,D,20210202,000000,51.0754,51.1042,50.9674,51.0328,13795.473654736,0
+HYXF.US,D,20210203,000000,51.114,51.1616,51.0269,51.123,10567.883871442,0
+HYXF.US,D,20210204,000000,51.114,51.2102,51.0269,51.1586,12352.242450824,0
+HYXF.US,D,20210205,000000,51.1814,51.2895,51.1388,51.1716,116574.72967766,0
+HYXF.US,D,20210208,000000,51.23,51.2993,51.23,51.2716,35040.240677356,0
+HYXF.US,D,20210209,000000,51.2003,51.2993,51.2003,51.2498,7611.783034898,0
+HYXF.US,D,20210210,000000,51.2498,51.2498,51.1468,51.2003,13986.222394274,0
+HYXF.US,D,20210211,000000,51.1814,51.2399,51.1814,51.2112,22899.941270463,0
+HYXF.US,D,20210212,000000,51.2181,51.3093,51.2003,51.2755,8564.5174799979,0
+HYXF.US,D,20210216,000000,51.2795,51.2795,51.1765,51.2003,18113.05623539,0
+HYXF.US,D,20210217,000000,51.1319,51.2597,51.0972,51.1537,22640.563354795,0
+HYXF.US,D,20210218,000000,51.1517,51.1814,51.0854,51.1725,11641.728627359,0
+HYXF.US,D,20210219,000000,51.2399,51.2399,51.1319,51.1319,11507.49803287,0
+HYXF.US,D,20210222,000000,50.9873,51.0645,50.9575,50.9773,44130.578756822,0
+HYXF.US,D,20210223,000000,50.9377,51.114,50.8426,51.114,19038.540860556,0
+HYXF.US,D,20210224,000000,50.9873,51.0655,50.9575,51.0655,44431.336028686,0
+HYXF.US,D,20210225,000000,50.9079,50.9287,50.578,50.685,46297.444067869,0
+HYXF.US,D,20210226,000000,50.7098,50.7098,50.5413,50.5582,7883.2719816479,0
+HYXF.US,D,20210301,000000,50.5681,50.8307,50.5285,50.7831,16845.434982164,0
+HYXF.US,D,20210302,000000,50.793,50.8158,50.7296,50.7316,14112.378968042,0
+HYXF.US,D,20210303,000000,50.685,50.685,50.5483,50.5721,11659.895173982,0
+HYXF.US,D,20210304,000000,50.5483,50.6602,50.2085,50.3541,24272.524793065,0
+HYXF.US,D,20210305,000000,50.3828,50.5383,50.2134,50.4919,53617.553104215,0
+HYXF.US,D,20210308,000000,50.4919,50.4919,50.0816,50.1163,22896.913512692,0
+HYXF.US,D,20210309,000000,50.2858,50.3828,50.1401,50.1698,50172.974014039,0
+HYXF.US,D,20210310,000000,50.2659,50.3928,50.2451,50.3541,11983.86525542,0
+HYXF.US,D,20210311,000000,50.1599,50.5969,50.1599,50.4919,17512.550944252,0
+HYXF.US,D,20210312,000000,50.4423,50.4423,50.3095,50.359,10077.38711263,0
+HYXF.US,D,20210315,000000,50.3541,50.3759,50.2758,50.3759,5909.1739153179,0
+HYXF.US,D,20210316,000000,50.3046,50.3452,50.2114,50.2114,3377.9684192261,0
+HYXF.US,D,20210317,000000,50.0816,50.4324,50.0618,50.2372,26312.224277754,0
+HYXF.US,D,20210318,000000,50.0727,50.1688,49.9211,49.926,4817.1626127775,0
+HYXF.US,D,20210319,000000,50.0172,50.1797,50.0172,50.1599,3585.8744527967,0
+HYXF.US,D,20210322,000000,50.1203,50.3928,50.1203,50.3046,8036.6783753504,0
+HYXF.US,D,20210323,000000,50.6454,50.6454,50.2263,50.3294,18571.256911317,0
+HYXF.US,D,20210324,000000,50.4621,50.5483,50.4175,50.5483,49236.387610381,0
+HYXF.US,D,20210325,000000,50.4621,50.5195,50.3046,50.4759,22539.63809578,0
+HYXF.US,D,20210326,000000,50.578,50.6355,50.4522,50.6256,11567.043935688,0
+HYXF.US,D,20210329,000000,50.6454,50.6454,50.5007,50.6355,8536.2584074738,0
+HYXF.US,D,20210330,000000,50.578,50.6067,50.5285,50.5285,49543.200397786,0
+HYXF.US,D,20210331,000000,50.578,50.7643,50.578,50.6454,21214.489444916,0
+HYXF.US,D,20210401,000000,50.803,50.803,50.7098,50.791,5711.3604076489,0
+HYXF.US,D,20210405,000000,50.8901,50.8901,50.7831,50.803,22871.682197939,0
+HYXF.US,D,20210406,000000,50.803,50.9783,50.803,50.9199,26590.777992635,0
+HYXF.US,D,20210407,000000,50.9783,50.9783,50.9089,50.9287,8541.3046704245,0
+HYXF.US,D,20210408,000000,51.008,51.018,50.9387,50.9684,29614.498752719,0
+HYXF.US,D,20210409,000000,50.9189,50.9189,50.8515,50.8851,8780.4975342896,0
+HYXF.US,D,20210412,000000,50.8991,50.8991,50.8228,50.8594,7033.481300743,0
+HYXF.US,D,20210413,000000,50.8614,50.9287,50.7792,50.9189,9331.5494485106,0
+HYXF.US,D,20210414,000000,50.9486,50.9684,50.8317,50.8515,16121.800875028,0
+HYXF.US,D,20210415,000000,50.9981,51.0704,50.9189,51.0398,13672.344838738,0
+HYXF.US,D,20210416,000000,51.116,51.116,50.9585,50.9684,23304.651559112,0
+HYXF.US,D,20210419,000000,51.125,51.125,50.8366,50.8703,10554.76358777,0
+HYXF.US,D,20210420,000000,50.8703,50.8703,50.793,50.8317,8513.0455979004,0
+HYXF.US,D,20210421,000000,50.7831,50.9625,50.7831,50.9625,5415.6493987354,0
+HYXF.US,D,20210422,000000,50.9981,50.9981,50.8703,50.8832,25109.195190297,0
+HYXF.US,D,20210423,000000,50.9189,51.018,50.9189,51.008,13766.205329622,0
+HYXF.US,D,20210426,000000,51.008,51.0665,50.9287,50.9575,14292.025929089,0
+HYXF.US,D,20210427,000000,50.9783,51.013,50.9535,50.9882,7080.91617248,0
+HYXF.US,D,20210428,000000,50.9287,51.0378,50.8803,51.008,18285.638428306,0
+HYXF.US,D,20210429,000000,51.0576,51.0576,51.008,51.0378,3495.0417196833,0
+HYXF.US,D,20210430,000000,51.018,51.0487,50.9932,51.0279,3828.0950744323,0
+HYXF.US,D,20210503,000000,50.9089,50.9089,50.8445,50.8703,13526.003213167,0
+HYXF.US,D,20210504,000000,50.8703,50.8703,50.7544,50.8366,11260.231148283,0
+HYXF.US,D,20210505,000000,50.9089,50.9515,50.8416,50.9515,43930.746743972,0
+HYXF.US,D,20210506,000000,50.9684,50.9684,50.8614,50.9229,7478.5616929984,0
+HYXF.US,D,20210507,000000,50.9287,51.0378,50.9287,50.9753,11898.078785257,0
+HYXF.US,D,20210510,000000,50.9684,50.9684,50.8614,50.8614,8799.6733335025,0
+HYXF.US,D,20210511,000000,50.7643,50.8416,50.6553,50.8178,23569.075737731,0
+HYXF.US,D,20210512,000000,50.7831,50.7831,49.8359,50.583,94850.567674721,0
+HYXF.US,D,20210513,000000,50.6652,50.793,50.6652,50.7544,5451.9824919808,0
+HYXF.US,D,20210514,000000,50.8228,50.8515,50.7881,50.8455,12059.559199681,0
+HYXF.US,D,20210517,000000,50.8614,50.8614,50.7544,50.7782,7451.3118730644,0
+HYXF.US,D,20210518,000000,50.803,50.8317,50.7148,50.7148,6412.7909578019,0
+HYXF.US,D,20210519,000000,50.5969,50.6553,50.5483,50.5691,7408.9232642782,0
+HYXF.US,D,20210520,000000,50.6751,50.8128,50.6454,50.7534,19015.328050982,0
+HYXF.US,D,20210521,000000,50.8614,50.8614,50.7544,50.8069,11586.219734902,0
+HYXF.US,D,20210524,000000,50.8614,50.9287,50.8228,50.8584,16876.721812459,0
+HYXF.US,D,20210525,000000,50.9783,50.9783,50.8703,50.8901,9485.9650948033,0
+HYXF.US,D,20210526,000000,50.9189,50.9297,50.8703,50.9297,7140.4620752988,0
+HYXF.US,D,20210527,000000,50.9387,50.9585,50.9189,50.9189,6225.0699760343,0
+HYXF.US,D,20210528,000000,50.8614,50.9585,50.8614,50.8803,10269.145104758,0
+HYXF.US,D,20210601,000000,50.7346,50.8614,50.7346,50.8416,6910.352484745,0
+HYXF.US,D,20210602,000000,50.8128,50.9189,50.8128,50.8803,10061.239071187,0
+HYXF.US,D,20210603,000000,50.7148,50.8703,50.7148,50.7831,11461.072413723,0
+HYXF.US,D,20210604,000000,50.8703,50.9089,50.8703,50.9059,3472.8381627001,0
+HYXF.US,D,20210607,000000,50.9287,50.9486,50.8901,50.9239,8326.3338687229,0
+HYXF.US,D,20210608,000000,51.0477,51.0576,50.9486,51.0576,5682.0920825346,0
+HYXF.US,D,20210609,000000,51.0477,51.1993,51.018,51.0219,13884.287882669,0
+HYXF.US,D,20210610,000000,51.0864,51.1338,51.0576,51.1012,3487.9769515523,0
+HYXF.US,D,20210611,000000,51.1636,51.1636,51.0864,51.1062,9734.2412319797,0
+HYXF.US,D,20210614,000000,51.116,51.116,51.0378,51.0586,4187.388996525,0
+HYXF.US,D,20210615,000000,51.0378,51.0864,51.009,51.0378,10673.855393408,0
+HYXF.US,D,20210616,000000,51.0764,51.0952,50.9287,51.0011,5352.0664855561,0
+HYXF.US,D,20210617,000000,51.0576,51.0665,51.008,51.0526,8892.5245717961,0
+HYXF.US,D,20210618,000000,50.9387,51.0477,50.9387,51.01,4256.0181726551,0
+HYXF.US,D,20210621,000000,51.0576,51.125,51.0576,51.1072,3762.4936560726,0
+HYXF.US,D,20210622,000000,51.1062,51.1735,51.0665,51.1725,14880.420189146,0
+HYXF.US,D,20210623,000000,51.1438,51.2122,51.1438,51.1438,12266.455980662,0
+HYXF.US,D,20210624,000000,51.1834,51.232,51.1537,51.232,3979.4829629545,0
+HYXF.US,D,20210625,000000,51.2815,51.3033,51.2231,51.3033,4505.3035624217,0
+HYXF.US,D,20210628,000000,51.3013,51.3211,51.2617,51.3013,8056.8634271534,0
+HYXF.US,D,20210629,000000,51.3113,51.3697,51.3113,51.3697,3397.144218439,0
+HYXF.US,D,20210630,000000,51.3598,51.3697,51.3023,51.3499,7009.2592385795,0
+HYXF.US,D,20210701,000000,51.3885,51.4282,51.3885,51.4252,11700.265277588,0
+HYXF.US,D,20210702,000000,51.7511,51.7511,51.438,51.4866,3976.455205184,0
+HYXF.US,D,20210706,000000,51.7611,51.7611,51.4668,51.5362,9659.5565403087,0
+HYXF.US,D,20210707,000000,51.5758,51.5758,51.5014,51.5064,7409.9325168683,0
+HYXF.US,D,20210708,000000,51.9374,51.9374,51.3984,51.4321,9338.6142166416,0
+HYXF.US,D,20210709,000000,51.5659,51.5659,51.4767,51.4966,12985.043824847,0
+HYXF.US,D,20210712,000000,51.5659,51.5659,51.4816,51.5084,6345.1710342619,0
+HYXF.US,D,20210713,000000,51.5014,51.5362,51.4182,51.4182,10934.242561666,0
+HYXF.US,D,20210714,000000,51.5064,51.5064,51.4668,51.4718,11555.942157197,0
+HYXF.US,D,20210715,000000,51.4083,51.4767,51.4083,51.4668,7046.601584415,0
+HYXF.US,D,20210716,000000,51.4767,51.4767,51.3697,51.3697,8322.2968583623,0
+HYXF.US,D,20210719,000000,51.2815,51.3311,51.0754,51.115,16525.501911087,0
+HYXF.US,D,20210720,000000,51.0754,51.4182,51.0754,51.4083,15967.385228735,0
+HYXF.US,D,20210721,000000,51.4282,51.4767,51.3984,51.4668,5048.2814559215,0
+HYXF.US,D,20210722,000000,51.4866,51.5362,51.447,51.4896,5357.1127485068,0
+HYXF.US,D,20210723,000000,51.546,51.6154,51.546,51.5817,12916.414648717,0
+HYXF.US,D,20210726,000000,51.6531,51.6531,51.4668,51.5014,7735.9211034862,0
+HYXF.US,D,20210727,000000,51.6828,51.6828,51.4282,51.4926,2335.410493603,0
+HYXF.US,D,20210728,000000,51.546,51.5758,51.5164,51.558,4522.4608564542,0
+HYXF.US,D,20210729,000000,51.6333,51.6729,51.6154,51.6441,11300.601251889,0
+HYXF.US,D,20210730,000000,51.6323,51.6323,51.546,51.5758,5028.0964041185,0
+HYXF.US,D,20210802,000000,51.4668,51.4668,51.2915,51.3113,5535.7504569631,0
+HYXF.US,D,20210803,000000,51.2716,51.3697,51.2716,51.3598,17221.886198289,0
+HYXF.US,D,20210804,000000,51.3499,51.3697,51.3211,51.336,4087.4729901003,0
+HYXF.US,D,20210805,000000,51.3786,51.4371,51.3499,51.4371,5929.3589671209,0
+HYXF.US,D,20210806,000000,51.3984,51.4123,51.3697,51.3747,3299.2467171946,0
+HYXF.US,D,20210809,000000,51.3113,51.3598,51.2587,51.2587,7759.1339130596,0
+HYXF.US,D,20210810,000000,51.2221,51.2716,51.1478,51.1478,11061.408388025,0
+HYXF.US,D,20210811,000000,51.1725,51.231,51.1527,51.2072,5351.0572329659,0
+HYXF.US,D,20210812,000000,51.232,51.2915,51.1725,51.2915,7772.2541967316,0
+HYXF.US,D,20210813,000000,51.3211,51.3865,51.2915,51.3786,9930.0362344685,0
+HYXF.US,D,20210816,000000,51.6333,51.6333,51.3459,51.3984,10073.350102269,0
+HYXF.US,D,20210817,000000,51.3409,51.3499,51.2716,51.3311,16467.974513448,0
+HYXF.US,D,20210818,000000,51.3499,51.3598,51.2003,51.2003,8854.1729733705,0
+HYXF.US,D,20210819,000000,51.1923,51.3013,51.1725,51.227,9727.1764638487,0
+HYXF.US,D,20210820,000000,51.3013,51.3697,51.2815,51.337,9938.1102551897,0
+HYXF.US,D,20210823,000000,51.3598,51.5064,51.3598,51.4688,7957.9566733188,0
+HYXF.US,D,20210824,000000,51.4966,51.5064,51.4569,51.5064,5390.4180839817,0
+HYXF.US,D,20210825,000000,51.5659,51.6006,51.5362,51.5738,6202.866419051,0
+HYXF.US,D,20210826,000000,51.5064,51.5738,51.447,51.5222,9164.013518546,0
+HYXF.US,D,20210827,000000,51.6431,51.663,51.6253,51.6422,3734.2345835485,0
+HYXF.US,D,20210830,000000,51.6828,51.7225,51.6431,51.7125,10081.42412299,0
+HYXF.US,D,20210831,000000,51.6927,51.7125,51.6541,51.7065,6939.6208098593,0
+HYXF.US,D,20210901,000000,51.5857,51.5857,51.5362,51.5659,8518.0918608511,0
+HYXF.US,D,20210902,000000,51.6055,51.66,51.6055,51.6283,7495.7189870309,0
+HYXF.US,D,20210903,000000,51.5164,51.6431,51.5164,51.6323,15181.17746101,0
+HYXF.US,D,20210907,000000,51.6333,51.6333,51.5164,51.5659,13313.050916645,0
+HYXF.US,D,20210908,000000,51.6154,51.6154,51.553,51.5758,9364.8547839855,0
+HYXF.US,D,20210909,000000,51.6204,51.6333,51.6055,51.6253,7837.8556150912,0
+HYXF.US,D,20210910,000000,51.663,51.663,51.5362,51.5758,5878.8963376135,0
+HYXF.US,D,20210913,000000,51.5956,51.663,51.5659,51.6451,8931.8854228119,0
+HYXF.US,D,20210914,000000,51.663,51.6927,51.6431,51.663,6504.6329435054,0
+HYXF.US,D,20210915,000000,51.7511,51.7908,51.6828,51.7413,23648.806692353,0
+HYXF.US,D,20210916,000000,51.771,51.771,51.6531,51.7323,8723.9793892413,0
+HYXF.US,D,20210917,000000,51.9474,51.9474,51.6154,51.6154,8014.4748183671,0
+HYXF.US,D,20210920,000000,51.4371,51.5362,51.4182,51.5114,20133.579920867,0
+HYXF.US,D,20210921,000000,51.8404,51.8404,51.442,51.556,14908.67926167,0
+HYXF.US,D,20210922,000000,51.6253,51.6729,51.5659,51.662,15808.932572082,0
+HYXF.US,D,20210923,000000,51.663,51.7225,51.5956,51.6214,11768.894453718,0
+HYXF.US,D,20210924,000000,51.6253,51.6253,51.556,51.5758,9256.8647568396,0
+HYXF.US,D,20210927,000000,51.5064,51.546,51.4668,51.5262,5991.9326277101,0
+HYXF.US,D,20210928,000000,51.4182,51.4182,51.232,51.232,11532.729347623,0
+HYXF.US,D,20210929,000000,51.3073,51.4083,51.3073,51.3211,4355.9341790798,0
+HYXF.US,D,20210930,000000,51.4182,51.4182,51.2815,51.2815,25868.153138089,0
+HYXF.US,D,20211001,000000,51.2518,51.4182,51.2518,51.3885,7314.0535208043,0
+HYXF.US,D,20211004,000000,51.3291,51.3291,51.2022,51.2151,7314.0535208043,0
+HYXF.US,D,20211005,000000,51.2122,51.2716,51.1824,51.1824,8217.3345889869,0
+HYXF.US,D,20211006,000000,51.0645,51.1527,51.0556,51.1527,2257.6980441616,0
+HYXF.US,D,20211007,000000,51.2419,51.2716,51.2221,51.2221,7280.7481853294,0
+HYXF.US,D,20211008,000000,51.1032,51.114,50.9961,51.0011,8524.147376392,0
+HYXF.US,D,20211011,000000,50.9961,50.9961,50.8188,50.8297,5862.7482961711,0
+HYXF.US,D,20211012,000000,50.8773,50.9763,50.8773,50.9466,6038.3582468569,0
+HYXF.US,D,20211013,000000,50.9267,51.0556,50.9267,51.0457,10637.522300162,0
+HYXF.US,D,20211014,000000,51.1725,51.2915,51.1527,51.2865,37702.649010167,0
+HYXF.US,D,20211015,000000,51.3598,51.3598,51.2082,51.2082,4223.7220897704,0
+HYXF.US,D,20211018,000000,51.0744,51.1725,51.0744,51.1725,20164.866751162,0
+HYXF.US,D,20211019,000000,51.1914,51.2419,51.1824,51.232,7031.4627955627,0
+HYXF.US,D,20211020,000000,51.2815,51.2815,51.1824,51.2191,9584.8718486378,0
+HYXF.US,D,20211021,000000,51.2122,51.2122,51.0873,51.0873,5996.9788906608,0
+HYXF.US,D,20211022,000000,51.0645,51.0744,51.016,51.016,14646.273588231,0
+HYXF.US,D,20211025,000000,51.0556,51.1042,50.9615,51.0844,7820.6983210587,0
+HYXF.US,D,20211026,000000,51.1527,51.1527,51.1042,51.123,9520.2796828683,0
+HYXF.US,D,20211027,000000,51.1042,51.1626,51.0645,51.0645,8841.0526896985,0
+HYXF.US,D,20211028,000000,51.114,51.1616,51.114,51.1428,3122.6275139186,0
+HYXF.US,D,20211029,000000,51.0794,51.123,51.0645,51.0645,11040.214083631,0
+HYXF.US,D,20211101,000000,50.8971,50.9267,50.8089,50.8386,14208.257964107,0
+HYXF.US,D,20211102,000000,50.7802,50.9665,50.7802,50.9466,22897.922765283,0
+HYXF.US,D,20211103,000000,50.9565,51.0645,50.8871,51.0368,12043.411158238,0
+HYXF.US,D,20211104,000000,51.0259,51.1527,50.8683,51.0061,8212.2883260362,0
+HYXF.US,D,20211105,000000,51.1923,51.3509,51.1923,51.3509,10971.584907501,0
+HYXF.US,D,20211108,000000,51.3697,51.3885,51.2419,51.2765,6172.5888413466,0
+HYXF.US,D,20211109,000000,51.3697,51.3786,51.2518,51.3786,15356.787411696,0
+HYXF.US,D,20211110,000000,51.2419,51.2716,51.114,51.123,4621.3676102888,0
+HYXF.US,D,20211111,000000,51.1428,51.1428,51.0259,51.0844,5733.5639646321,0
+HYXF.US,D,20211112,000000,50.7604,51.0992,50.1797,51.0259,12763.008255015,0
+HYXF.US,D,20211115,000000,51.0645,51.0645,50.9466,50.9466,6371.4116016058,0
+HYXF.US,D,20211116,000000,50.9665,51.0061,50.9367,51.0061,32313.240178776,0
+HYXF.US,D,20211117,000000,51.7631,51.7928,50.8871,50.9863,7166.7026426426,0
+HYXF.US,D,20211118,000000,50.9863,51.0645,50.7623,50.8713,9967.378580304,0
+HYXF.US,D,20211119,000000,50.8485,51.0606,50.8386,50.8485,22991.783256166,0
+HYXF.US,D,20211122,000000,50.8089,50.8584,50.6315,50.6315,7326.164551886,0
+HYXF.US,D,20211123,000000,50.6612,50.6662,50.5533,50.5929,21435.515762158,0
+HYXF.US,D,20211124,000000,50.4651,50.583,50.3472,50.583,15894.719042244,0
+HYXF.US,D,20211126,000000,50.3957,50.3957,50.2481,50.258,4544.6644134375,0
+HYXF.US,D,20211129,000000,50.3372,51.6164,50.3372,50.583,36591.461908414,0
+HYXF.US,D,20211130,000000,50.6216,50.6514,50.3174,50.4254,15781.682752147,0
+HYXF.US,D,20211201,000000,50.2679,50.475,49.9142,49.9726,14407.080724366,0
+HYXF.US,D,20211202,000000,49.8646,50.254,49.8646,50.2481,14992.447226652,0
+HYXF.US,D,20211203,000000,50.258,50.2679,50.1301,50.2193,9818.009196962,0
+HYXF.US,D,20211206,000000,50.2877,50.4651,50.2283,50.4453,11301.61050448,0
+HYXF.US,D,20211207,000000,50.691,50.799,50.6612,50.7008,15798.84004618,0
+HYXF.US,D,20211208,000000,50.7604,50.7604,50.6028,50.7008,34788.93678241,0
+HYXF.US,D,20211209,000000,50.5137,50.9367,50.4849,50.5899,10774.780652423,0
+HYXF.US,D,20211210,000000,50.6216,50.681,50.475,50.5137,15279.074962254,0
+HYXF.US,D,20211213,000000,50.4948,50.6414,50.4948,50.5533,20780.510831152,0
+HYXF.US,D,20211214,000000,50.4453,50.5621,50.4056,50.5137,15571.758213397,0
+HYXF.US,D,20211215,000000,50.5533,50.6414,50.4551,50.6414,10249.969305545,0
+HYXF.US,D,20211216,000000,50.9575,50.9575,50.6028,50.6365,315024.06647851,0
+HYXF.US,D,20211217,000000,50.4938,50.6712,50.4938,50.5969,10694.040445211,0
+HYXF.US,D,20211220,000000,50.5087,50.6127,50.4542,50.5661,10410.440467379,0
+HYXF.US,D,20211221,000000,50.6216,50.8,50.6038,50.795,18686.311706594,0
+HYXF.US,D,20211222,000000,50.7208,50.9277,50.7208,50.9277,7682.4307162084,0
+HYXF.US,D,20211223,000000,50.9873,51.0932,50.9377,51.0566,6728.6870185183,0
+HYXF.US,D,20211227,000000,51.0864,51.125,51.0269,51.116,17385.385117893,0
+HYXF.US,D,20211228,000000,51.0071,51.0368,50.9377,51.0071,6868.9731285489,0
+HYXF.US,D,20211229,000000,50.9773,51.0566,50.9327,50.9327,15651.489168019,0
+HYXF.US,D,20211230,000000,51.0071,51.0526,50.8881,50.8881,11760.820432997,0
+HYXF.US,D,20211231,000000,51.0764,51.0962,50.9525,50.9575,19313.057565077,0
+HYXF.US,D,20220103,000000,50.9277,50.9277,50.7702,50.8594,21892.707185495,0
+HYXF.US,D,20220104,000000,50.9575,50.9575,50.7108,50.7692,6482.4293865221,0
+HYXF.US,D,20220105,000000,50.8198,50.8198,50.4046,50.4244,32281.953348481,0
+HYXF.US,D,20220106,000000,50.5335,50.5335,50.3362,50.3362,6917.417252876,0
+HYXF.US,D,20220107,000000,50.3947,50.3947,50.1777,50.3164,16703.130366953,0
+HYXF.US,D,20220110,000000,50.2372,50.2808,49.941,50.2075,6402.6984319004,0
+HYXF.US,D,20220111,000000,50.4046,50.4443,50.262,50.4046,23325.845863506,0
+HYXF.US,D,20220112,000000,50.6315,50.6315,50.4641,50.5533,13146.524239271,0
+HYXF.US,D,20220113,000000,50.6216,50.6315,50.4136,50.4136,8845.0897000591,0
+HYXF.US,D,20220114,000000,50.3947,50.5433,50.3264,50.4443,223167.95123875,0
+HYXF.US,D,20220118,000000,50.1183,50.3264,50.0797,50.0797,10892.863205469,0
+HYXF.US,D,20220119,000000,50.356,50.371,50.0995,50.0995,9344.6697321825,0
+HYXF.US,D,20220120,000000,50.2966,50.3402,50.0152,50.0152,4535.5811401262,0
+HYXF.US,D,20220121,000000,50.148,50.148,49.8716,49.9806,19310.029807306,0
+HYXF.US,D,20220124,000000,49.8428,49.9904,49.5564,49.8478,30731.741370014,0
+HYXF.US,D,20220125,000000,49.9608,50.0301,49.6546,49.7239,30576.316471131,0
+HYXF.US,D,20220126,000000,49.931,50.1679,49.4772,49.7735,43693.572385287,0
+HYXF.US,D,20220127,000000,49.615,50.0499,49.3683,49.497,324189.08924965,0
+HYXF.US,D,20220128,000000,49.7933,49.7933,49.2008,49.4277,114691.46434445,0
+HYXF.US,D,20220131,000000,49.1414,49.7249,48.9144,49.6348,54805.443402819,0
+HYXF.US,D,20220201,000000,49.6447,49.7239,49.3197,49.4574,21201.369161243,0
+HYXF.US,D,20220202,000000,49.2999,49.8389,49.2652,49.6447,18356.286109616,0
+HYXF.US,D,20220203,000000,49.601,49.714,49.067,49.3097,16002.70906939,0
+HYXF.US,D,20220204,000000,49.0928,49.0928,48.75,49.0085,12347.196187873,0
+HYXF.US,D,20220207,000000,48.9144,49.2305,48.8748,48.9144,15206.408775763,0
+HYXF.US,D,20220208,000000,49.2206,49.2206,48.8649,49.0026,21037.870241639,0
+HYXF.US,D,20220209,000000,49.1116,49.2503,48.9739,49.2503,14674.532660755,0
+HYXF.US,D,20220210,000000,49.063,49.063,48.5101,48.6677,28605.246162571,0
+HYXF.US,D,20220211,000000,48.8649,49.0878,47.9176,48.3318,12714.564130687,0
+HYXF.US,D,20220214,000000,48.2436,48.5349,48.0366,48.2436,7295.8869741816,0
+HYXF.US,D,20220215,000000,48.3417,48.3616,48.2932,48.2932,8251.649177052,0
+HYXF.US,D,20220216,000000,48.2733,48.4606,48.1653,48.4606,38411.144328451,0
+HYXF.US,D,20220217,000000,48.5597,48.5597,48.2258,48.3516,15083.279959765,0
+HYXF.US,D,20220218,000000,48.3318,48.4408,48.2039,48.3229,8561.4897222275,0
+HYXF.US,D,20220222,000000,48.3616,48.4705,48.1247,48.3417,12247.280181448,0
+HYXF.US,D,20220223,000000,48.3616,48.4081,48.1247,48.2039,10492.189927181,0
+HYXF.US,D,20220224,000000,47.6313,48.411,47.5382,48.3368,21572.774114418,0
+HYXF.US,D,20220225,000000,48.2238,48.8847,48.2238,48.6974,31010.295084895,0
+HYXF.US,D,20220228,000000,48.7568,48.8946,48.5983,48.7718,12814.480137112,0
+HYXF.US,D,20220301,000000,48.6083,49.0928,48.2119,48.2932,20474.707296337,0
+HYXF.US,D,20220302,000000,48.2436,48.6499,48.2436,48.3229,21140.814005835,0
+HYXF.US,D,20220303,000000,48.2139,48.6578,48.1941,48.3912,10727.345780685,0
+HYXF.US,D,20220304,000000,48.2783,48.3417,47.997,48.1743,10870.659648486,0
+HYXF.US,D,20220307,000000,48.1743,48.1743,47.5916,47.7502,25026.436477905,0
+HYXF.US,D,20220308,000000,47.5431,47.7799,47.4043,47.6313,19130.382846259,0
+HYXF.US,D,20220309,000000,47.6214,48.2139,47.5282,47.8097,6700.4279459941,0
+HYXF.US,D,20220310,000000,47.5818,47.5818,47.3162,47.5035,21023.740705377,0
+HYXF.US,D,20220311,000000,47.5312,47.661,47.118,47.2766,13388.744860906,0
+HYXF.US,D,20220314,000000,46.9903,47.0299,46.6345,46.6643,16069.31974034,0
+HYXF.US,D,20220315,000000,46.5949,47.0199,46.5949,46.901,45631.337358372,0
+HYXF.US,D,20220316,000000,47.1161,47.553,46.9209,47.5134,20835.01047102,0
+HYXF.US,D,20220317,000000,47.7502,48.0276,47.5916,47.8195,8480.7495150156,0
+HYXF.US,D,20220318,000000,47.7105,47.8978,47.3995,47.7997,22273.195411981,0
+HYXF.US,D,20220321,000000,47.8383,47.9077,47.3945,47.5629,15249.80663714,0
+HYXF.US,D,20220322,000000,47.5134,47.6016,47.4529,47.6016,13375.624577234,0
+HYXF.US,D,20220323,000000,47.7601,47.7601,47.5629,47.5629,12174.613994958,0
+HYXF.US,D,20220324,000000,47.4837,47.6016,47.4837,47.6016,14662.421629674,0
+HYXF.US,D,20220325,000000,47.6412,47.6412,47.2766,47.2865,160512.54118976,0
+HYXF.US,D,20220328,000000,47.3063,47.5332,47.2676,47.5332,9069.143775072,0
+HYXF.US,D,20220329,000000,48.1247,48.1247,47.7997,48.095,32966.226604602,0
+HYXF.US,D,20220330,000000,48.0425,48.0464,47.883,47.9494,18074.704636964,0
+HYXF.US,D,20220331,000000,47.9672,48.0266,47.8681,47.9572,150190.91495032,0
+HYXF.US,D,20220401,000000,47.6214,47.6511,47.4143,47.6501,19360.492436813,0
+HYXF.US,D,20220404,000000,47.6412,47.9474,47.6214,47.9474,31065.803977352,0
+HYXF.US,D,20220405,000000,48.0068,48.0068,47.3747,47.5035,19292.872513274,0
+HYXF.US,D,20220406,000000,47.4341,47.4341,46.901,47.0685,14242.572552172,0
+HYXF.US,D,20220407,000000,46.9407,47.1081,46.8713,46.9288,14262.757603975,0
+HYXF.US,D,20220408,000000,46.9753,46.9803,46.6643,46.7336,32634.182502443,0
+HYXF.US,D,20220411,000000,46.477,46.477,46.2996,46.3283,10935.251814256,0
+HYXF.US,D,20220412,000000,46.5463,46.7633,46.5265,46.5849,50139.668678564,0
+HYXF.US,D,20220413,000000,46.7484,46.803,46.6841,46.803,12553.083716264,0
+HYXF.US,D,20220414,000000,46.7732,46.9308,46.5553,46.6445,19952.923707231,0
+HYXF.US,D,20220418,000000,46.5751,46.6464,46.368,46.5553,14321.294254203,0
+HYXF.US,D,20220419,000000,46.5067,46.6107,46.3977,46.4572,13886.306387849,0
+HYXF.US,D,20220420,000000,46.5463,46.6989,46.5463,46.5899,26797.674773616,0
+HYXF.US,D,20220421,000000,46.6147,46.7395,46.3085,46.3382,9824.0647125029,0
+HYXF.US,D,20220422,000000,46.2996,46.2996,46.0916,46.1411,20264.782757586,0
+HYXF.US,D,20220425,000000,46.1114,46.4176,46.0718,46.3977,7897.4015179099,0
+HYXF.US,D,20220426,000000,46.4442,46.4442,46.1906,46.2203,14144.675050927,0
+HYXF.US,D,20220427,000000,46.1114,46.2401,46.0132,46.0132,17489.338134678,0
+HYXF.US,D,20220428,000000,46.0519,46.1302,45.8647,46.1212,12345.177682693,0
+HYXF.US,D,20220429,000000,45.8845,45.9934,45.6378,45.6674,11012.964263698,0
+HYXF.US,D,20220502,000000,45.5981,45.5981,45.281,45.5238,18797.32949151,0
+HYXF.US,D,20220503,000000,45.608,45.8359,45.608,45.7665,8358.6299516077,0
+HYXF.US,D,20220504,000000,45.8061,46.3709,45.5981,46.3115,16329.706908598,0
+HYXF.US,D,20220505,000000,46.1034,46.1034,45.4495,45.5189,16112.717601716,0
+HYXF.US,D,20220506,000000,45.3206,45.5199,45.2315,45.3206,9559.6405338841,0
+HYXF.US,D,20220509,000000,45.0829,45.1563,44.9221,44.9342,7763.1709234202,0
+HYXF.US,D,20220510,000000,45.1918,45.1918,44.8957,45.1077,45460.773670637,0
+HYXF.US,D,20220511,000000,45.0234,45.2712,45.0036,45.0283,4828.2643912692,0
+HYXF.US,D,20220512,000000,44.9045,44.9976,44.746,44.8748,6797.3161946484,0
+HYXF.US,D,20220513,000000,45.0531,45.1522,44.8352,44.9739,10687.98492967,0
+HYXF.US,D,20220516,000000,44.9161,45.0829,44.855,44.964,8982.3480523193,0
+HYXF.US,D,20220517,000000,45.172,45.172,44.8648,44.9045,16069.31974034,0
+HYXF.US,D,20220518,000000,44.6865,44.6865,43.6957,44.4586,313630.28865151,0
+HYXF.US,D,20220519,000000,44.3893,44.9124,44.3893,44.8252,82157.197848427,0
+HYXF.US,D,20220520,000000,45.0135,45.0135,44.6777,44.8352,28500.283893195,0
+HYXF.US,D,20220523,000000,44.9045,44.9937,44.5577,44.9548,48493.577704032,0
+HYXF.US,D,20220524,000000,44.7955,45.1621,44.7955,45.1621,17854.687572312,0
+HYXF.US,D,20220525,000000,45.3108,45.8061,45.2315,45.7665,29386.407667346,0
+HYXF.US,D,20220526,000000,45.9746,46.4502,45.9449,46.371,18544.007091384,0
+HYXF.US,D,20220527,000000,46.5691,46.8168,46.5196,46.8168,15840.219402376,0
+HYXF.US,D,20220531,000000,46.5196,46.5493,46.3313,46.4404,24221.052910967,0
+HYXF.US,D,20220601,000000,46.3214,46.3511,46.044,46.1034,17849.641309362,0
+HYXF.US,D,20220602,000000,46.1431,46.2421,46.0044,46.2421,13749.048035589,0
+HYXF.US,D,20220603,000000,46.0737,46.0737,45.8755,45.8855,10851.483849274,0
+HYXF.US,D,20220606,000000,46.0044,46.0044,45.4891,45.5486,9096.393595006,0
+HYXF.US,D,20220607,000000,45.4495,45.6278,45.4495,45.6278,10251.987810726,0
+HYXF.US,D,20220608,000000,45.5189,45.5485,45.2414,45.2712,5398.4921047029,0
+HYXF.US,D,20220609,000000,45.1324,45.2117,44.8774,44.8774,4463.9242062256,0
+HYXF.US,D,20220610,000000,44.5082,44.5082,43.9038,44.166,19839.887417134,0
+HYXF.US,D,20220613,000000,43.3786,43.3786,42.4537,42.7247,50105.354090499,0
+HYXF.US,D,20220614,000000,43.1012,43.2746,42.7743,43.0517,20247.625463554,0
+HYXF.US,D,20220615,000000,43.4877,43.9335,43.4054,43.7948,14553.422349938,0
+HYXF.US,D,20220616,000000,43.2101,43.2101,42.5166,43.0319,17536.773006416,0
+HYXF.US,D,20220617,000000,43.339,43.4183,43.2201,43.3192,14463.598869414,0
+HYXF.US,D,20220621,000000,43.5867,43.6203,42.9724,43.0715,12387.566291479,0
+HYXF.US,D,20220622,000000,43.2003,43.3984,43.1507,43.1507,22649.646628107,0
+HYXF.US,D,20220623,000000,43.448,43.656,43.4183,43.6264,52254.052854924,0
+HYXF.US,D,20220624,000000,43.6858,44.092,43.6858,43.8543,11670.996952474,0
+HYXF.US,D,20220627,000000,43.8543,43.9334,43.666,43.666,29488.342178951,0
+HYXF.US,D,20220628,000000,43.6758,43.7684,43.23,43.2643,14354.599589678,0
+HYXF.US,D,20220629,000000,43.1904,43.2201,43.0913,43.1865,52102.664966402,0
+HYXF.US,D,20220630,000000,43.0517,43.3151,42.8535,43.1409,380982.76025505,0
+HYXF.US,D,20220701,000000,43.1309,43.4678,43.1111,43.339,71410.676268528,0
+HYXF.US,D,20220705,000000,43.1309,43.3687,42.903,43.3489,46348.915949967,0
+HYXF.US,D,20220706,000000,43.3588,43.3786,43.2003,43.2145,14942.993849735,0
+HYXF.US,D,20220707,000000,43.4975,43.9137,43.4877,43.9037,24685.309102435,0
+HYXF.US,D,20220708,000000,43.8146,43.983,43.6858,43.9533,7785.3744804035,0
+HYXF.US,D,20220711,000000,43.8691,43.993,43.775,43.8245,11514.562801001,0
+HYXF.US,D,20220712,000000,43.8245,43.9731,43.8047,43.9236,8388.9075293121,0
+HYXF.US,D,20220713,000000,43.6264,43.983,43.557,43.9434,13519.947697626,0
+HYXF.US,D,20220714,000000,43.5371,43.9037,43.4034,43.8839,28810.124438371,0
+HYXF.US,D,20220715,000000,44.0128,44.3695,43.993,44.3397,8483.7772727861,0
+HYXF.US,D,20220718,000000,44.5379,44.5379,43.9533,43.9731,14018.518477159,0
+HYXF.US,D,20220719,000000,44.1812,44.6519,44.1614,44.5972,8612.961604325,0
+HYXF.US,D,20220720,000000,44.7757,44.9739,44.7163,44.7163,14552.413097347,0
+HYXF.US,D,20220721,000000,44.7163,45.2315,44.7163,45.2315,10190.423402726,0
+HYXF.US,D,20220722,000000,45.4197,45.5387,45.057,45.1126,3077.211147362,0
+HYXF.US,D,20220725,000000,45.1423,45.1641,45.0433,45.1175,22571.934178665,0
+HYXF.US,D,20220726,000000,45.0531,45.0581,44.7856,44.8154,29288.510166102,0
+HYXF.US,D,20220727,000000,45.0631,45.3256,45.0631,45.2018,34177.32971278,0
+HYXF.US,D,20220728,000000,45.4593,45.7269,45.3603,45.6674,24528.874950963,0
+HYXF.US,D,20220729,000000,45.6476,45.8755,45.6476,45.7665,28786.911628798,0
+HYXF.US,D,20220801,000000,45.677,45.8063,45.5924,45.7964,35258.31527393,0
+HYXF.US,D,20220802,000000,45.7964,45.8163,45.6471,45.7068,53380.367819033,0
+HYXF.US,D,20220803,000000,45.7864,46.0651,45.7466,46.0452,29085.321551818,0
+HYXF.US,D,20220804,000000,46.0999,46.2343,46.0551,46.1945,36280.280863282,0
+HYXF.US,D,20220805,000000,45.7764,45.9844,45.6471,45.9357,12108.83515407,0
+HYXF.US,D,20220808,000000,46.1745,46.3351,46.0352,46.1049,26189.249940695,0
+HYXF.US,D,20220809,000000,45.9258,45.9258,45.6969,45.7367,11542.081375904,0
+HYXF.US,D,20220810,000000,46.3238,46.3338,46.1348,46.294,35427.135548277,0
+HYXF.US,D,20220811,000000,46.5328,46.6423,46.0054,46.0352,61061.690301831,0
+HYXF.US,D,20220812,000000,46.2741,46.5029,46.1845,46.5029,7643.1369445524,0
+HYXF.US,D,20220815,000000,46.4532,46.5428,46.3039,46.3636,71426.049287647,0
+HYXF.US,D,20220816,000000,46.3139,46.3437,46.1298,46.2741,11251.670308724,0
+HYXF.US,D,20220817,000000,45.9059,45.9954,45.7964,45.8262,8633.9511737568,0
+HYXF.US,D,20220818,000000,45.886,45.9158,45.8561,45.8959,13888.482212813,0
+HYXF.US,D,20220819,000000,45.6272,45.6272,45.3486,45.3884,31057.906066958,0
+HYXF.US,D,20220822,000000,45.0799,45.0799,44.861,44.861,16599.655428223,0
+HYXF.US,D,20220823,000000,44.851,45.0401,44.843,44.9903,10470.876539868,0
+HYXF.US,D,20220824,000000,44.9306,45.0401,44.9207,45.0401,18137.125783885,0
+HYXF.US,D,20220825,000000,45.1469,45.4282,45.1469,45.4282,11729.994419374,0
+HYXF.US,D,20220826,000000,45.3685,45.3685,44.6719,44.7316,22259.154149195,0
+HYXF.US,D,20220829,000000,44.5226,44.7017,44.5226,44.6122,10124.192047905,0
+HYXF.US,D,20220830,000000,44.5823,44.5823,44.244,44.2937,10659.794465923,0
+HYXF.US,D,20220831,000000,44.3235,44.3236,43.9853,44.0449,68447.577304521,0
+HYXF.US,D,20220901,000000,43.7066,43.9405,43.5872,43.9355,62024.367818644,0
+HYXF.US,D,20220902,000000,44.2141,44.2857,43.8509,43.8758,16495.147639341,0
+HYXF.US,D,20220906,000000,43.9255,43.9255,43.617,43.7663,7319.5647520536,0
+HYXF.US,D,20220907,000000,44.035,44.3236,43.9554,44.3236,63276.451520053,0
+HYXF.US,D,20220908,000000,44.0848,44.5027,44.0848,44.4778,6297.5991627018,0
+HYXF.US,D,20220909,000000,44.6918,44.8411,44.5127,44.652,14597.929318106,0
+HYXF.US,D,20220912,000000,44.8112,44.8212,44.652,44.7334,12377.138804372,0
+HYXF.US,D,20220913,000000,44.1693,44.1992,43.7763,43.9753,36769.658682371,0
+HYXF.US,D,20220914,000000,43.8758,44.1445,43.8061,43.8061,19749.962333452,0
+HYXF.US,D,20220915,000000,43.7663,43.8558,43.5374,43.5374,7441.155544887,0
+HYXF.US,D,20220916,000000,43.2986,43.632,43.2986,43.632,6496.565914611,0
+HYXF.US,D,20220919,000000,43.5772,43.8146,43.5324,43.7763,16952.369215698,0
+HYXF.US,D,20220920,000000,43.4877,43.5572,43.3483,43.3483,16730.290164325,0
+HYXF.US,D,20220921,000000,43.4379,43.617,43.0996,43.2389,63072.460355216,0
+HYXF.US,D,20220922,000000,43.1891,43.1891,42.9005,43.0549,66720.184140218,0
+HYXF.US,D,20220923,000000,42.6717,42.7811,42.3333,42.5124,52458.890488222,0
+HYXF.US,D,20220926,000000,42.3632,42.499,41.9651,41.9651,23627.80423051,0
+HYXF.US,D,20220927,000000,42.2835,42.2935,41.8357,41.9352,23384.622644843,0
+HYXF.US,D,20220928,000000,42.0348,42.5622,42.0348,42.5025,7716.4933732866,0
+HYXF.US,D,20220929,000000,41.9253,42.2238,41.9253,42.1743,7762.717972215,0
+HYXF.US,D,20220930,000000,42.1343,42.4428,41.9452,41.9552,122813.73493983,0
+HYXF.US,D,20221003,000000,41.9552,42.2536,41.9552,42.2238,10504.037665186,0
+HYXF.US,D,20221004,000000,42.7413,43.1692,42.7413,43.1692,11793.302022254,0
+HYXF.US,D,20221005,000000,42.7712,43.02,42.6119,43.01,14507.48988542,0
+HYXF.US,D,20221006,000000,42.9901,43.0498,42.801,42.821,19362.077655487,0
+HYXF.US,D,20221007,000000,42.7314,42.7314,42.3283,42.3532,25904.868169027,0
+HYXF.US,D,20221010,000000,42.2736,42.2736,41.6666,41.8059,35579.877701258,0
+HYXF.US,D,20221011,000000,41.9054,42.2039,41.8656,41.9651,16496.152521926,0
+HYXF.US,D,20221012,000000,41.9253,42.1193,41.9153,42.0547,6793.006277304,0
+HYXF.US,D,20221013,000000,41.5173,42.1243,41.5173,42.1243,7958.670076368,0
+HYXF.US,D,20221014,000000,42.2537,42.2537,41.9153,41.98,5435.4099044286,0
+HYXF.US,D,20221017,000000,42.3034,42.5124,42.3034,42.5124,10552.272029285,0
+HYXF.US,D,20221018,000000,42.8607,42.8607,42.5721,42.7214,7290.423157077,0
+HYXF.US,D,20221019,000000,42.4826,42.5771,42.3134,42.3395,3399.5177864082,0
+HYXF.US,D,20221020,000000,42.4429,42.592,42.0447,42.1044,31233.760519403,0
+HYXF.US,D,20221021,000000,42.0149,42.4925,42.0149,42.4527,27566.943965278,0
+HYXF.US,D,20221024,000000,42.3433,42.5622,42.3433,42.5323,9121.3192276758,0
+HYXF.US,D,20221025,000000,42.6418,43,42.6418,42.9801,13963.848406718,0
+HYXF.US,D,20221026,000000,42.811,43.345,42.811,42.9702,13149.893512544,0
+HYXF.US,D,20221027,000000,43.1095,43.428,43.1095,43.3832,7699.4103693348,0
+HYXF.US,D,20221028,000000,43.4479,43.7166,43.4479,43.627,17538.215762986,0
+HYXF.US,D,20221031,000000,43.3482,43.3482,42.9503,43.01,104665.55544751,0
+HYXF.US,D,20221101,000000,43.355,43.355,43.0901,43.25,8396,0
+HYXF.US,D,20221102,000000,43.25,43.63,42.88,42.88,1911,0
+HYXF.US,D,20221103,000000,42.55,42.73,42.39,42.6208,64065,0
+HYXF.US,D,20221104,000000,42.8,42.95,42.5804,42.7937,59427,0
+HYXF.US,D,20221107,000000,42.92,42.92,42.7,42.7651,9259,0
+HYXF.US,D,20221108,000000,42.745,42.9199,42.7,42.79,6481,0
+HYXF.US,D,20221109,000000,42.55,42.65,42.16,42.1941,27818,0
+HYXF.US,D,20221110,000000,43.24,43.585,43.12,43.585,14069,0
+HYXF.US,D,20221111,000000,43.35,43.64,43.35,43.62,4615,0
+HYXF.US,D,20221114,000000,43.44,43.47,43.31,43.31,13146,0
+HYXF.US,D,20221115,000000,43.75,43.75,43.499,43.62,7043,0
+HYXF.US,D,20221116,000000,43.65,43.86,43.5501,43.86,5917,0
+HYXF.US,D,20221117,000000,43.269,43.42,43.269,43.3,4170,0
+HYXF.US,D,20221118,000000,43.47,43.52,43.32,43.485,8973,0
+HYXF.US,D,20221121,000000,43.63,43.63,43.39,43.48,26046,0
+HYXF.US,D,20221122,000000,43.56,43.75,43.38,43.75,11791,0
+HYXF.US,D,20221123,000000,43.89,44.08,43.85,44.05,9608,0
+HYXF.US,D,20221125,000000,43.98,43.99,43.84,43.895,1350,0
+HYXF.US,D,20221128,000000,43.8,43.93,43.5407,43.5774,9616,0
+HYXF.US,D,20221129,000000,43.55,43.69,43.525,43.67,48733,0
+HYXF.US,D,20221130,000000,43.66,44.36,43.52,44.36,16748,0
+HYXF.US,D,20221201,000000,44.13,44.23,43.95,44.14,10766,0
+HYXF.US,D,20221202,000000,43.86,44.21,43.86,44.2,5942,0
+HYXF.US,D,20221205,000000,43.97,44.09,43.785,43.85,69708,0
+HYXF.US,D,20221206,000000,43.76,43.83,43.6,43.65,23778,0
+HYXF.US,D,20221207,000000,43.7,43.95,43.69,43.95,5311,0
+HYXF.US,D,20221208,000000,44.0085,44.0599,43.88,43.94,10392,0
+HYXF.US,D,20221209,000000,43.9,44.06,43.88,43.99,10641,0
+HYXF.US,D,20221212,000000,44.06,44.095,44.01,44.09,5383,0
+HYXF.US,D,20221213,000000,44.79,44.79,44.28,44.6,11662,0
+HYXF.US,D,20221214,000000,44.65,44.67,44.16,44.3608,20667,0
+HYXF.US,D,20221215,000000,43.95,44.04,43.885,44.04,30203,0
+HYXF.US,D,20221216,000000,43.79,43.84,43.665,43.77,31815,0
+HYXF.US,D,20221219,000000,43.61,43.62,43.48,43.61,15174,0
+HYXF.US,D,20221220,000000,43.29,43.5399,43.29,43.49,20758,0
+HYXF.US,D,20221221,000000,43.61,43.9399,43.61,43.85,8850,0
+HYXF.US,D,20221222,000000,43.54,43.73,43.4046,43.57,21215,0
+HYXF.US,D,20221223,000000,43.53,43.64,43.43,43.64,13615,0
+HYXF.US,D,20221227,000000,43.67,43.67,43.22,43.22,10510,0
+HYXF.US,D,20221228,000000,43.31,43.31,42.69,42.71,14494,0
+HYXF.US,D,20221229,000000,42.72,43.205,42.72,43.2,8655,0
+HYXF.US,D,20221230,000000,43.2,43.22,43.06,43.22,13524,0
+HYXF.US,D,20230103,000000,43.56,43.56,43.26,43.26,8132,0
+HYXF.US,D,20230104,000000,43.56,43.81,43.46,43.81,4951,0
+HYXF.US,D,20230105,000000,43.67,43.71,43.54,43.67,15420,0
+HYXF.US,D,20230106,000000,44,44.37,44,44.2498,7915,0
+HYXF.US,D,20230109,000000,44.41,44.5099,44.3801,44.43,7127,0
+HYXF.US,D,20230110,000000,44.4,44.44,44.31,44.42,6106,0
+HYXF.US,D,20230111,000000,44.53,44.65,44.49,44.65,31068,0
+HYXF.US,D,20230112,000000,44.84,44.99,44.62,44.92,15509,0
+HYXF.US,D,20230113,000000,44.76,44.99,44.7,44.99,18317,0
+HYXF.US,D,20230117,000000,44.97,44.97,44.84,44.93,8397,0
+HYXF.US,D,20230118,000000,45.16,45.38,44.89,45.0597,11958,0
+HYXF.US,D,20230119,000000,44.78,44.9499,44.57,44.57,3007,0
+HYXF.US,D,20230120,000000,44.62,44.69,44.55,44.625,8282,0
+HYXF.US,D,20230123,000000,44.71,44.84,44.575,44.745,11709,0
+HYXF.US,D,20230124,000000,44.58,44.835,44.535,44.71,10686,0
+HYXF.US,D,20230125,000000,44.52,44.72,44.495,44.655,18651,0
+HYXF.US,D,20230126,000000,44.8,45.26,44.5201,45.05,8282,0
+HYXF.US,D,20230127,000000,44.79,44.84,44.7,44.735,19018,0
+HYXF.US,D,20230130,000000,44.53,44.59,44.49,44.49,7416,0
+HYXF.US,D,20230131,000000,44.6491,44.81,44.56,44.8,18107,0
+HYXF.US,D,20230201,000000,44.58,45.16,44.58,45.06,7389,0
+HYXF.US,D,20230202,000000,45.395,45.43,45.33,45.39,4583,0
+HYXF.US,D,20230203,000000,44.9901,45.14,44.86,44.89,79922,0
+HYXF.US,D,20230206,000000,44.77,44.77,44.58,44.6467,5328,0
+HYXF.US,D,20230207,000000,44.68,44.86,44.62,44.85,10621,0
+HYXF.US,D,20230208,000000,44.6838,44.75,44.53,44.65,5741,0
+HYXF.US,D,20230209,000000,44.75,44.75,44.35,44.35,46573,0
+HYXF.US,D,20230210,000000,44.22,44.22,43.97,43.98,12003,0
+HYXF.US,D,20230213,000000,43.995,44.25,43.99,44.13,33302,0
+HYXF.US,D,20230214,000000,43.98,44.14,43.81,44.14,102314,0
+HYXF.US,D,20230215,000000,43.95,44.11,43.8935,44.04,38940,0
+HYXF.US,D,20230216,000000,43.79,43.84,43.665,43.7,13030,0
+HYXF.US,D,20230217,000000,43.52,43.86,43.52,43.81,8114,0
+HYXF.US,D,20230221,000000,43.49,43.49,43.05,43.2,22831,0
+HYXF.US,D,20230222,000000,43.27,43.54,43.27,43.42,5073,0
+HYXF.US,D,20230223,000000,43.65,43.94,43.6215,43.91,8467,0
+HYXF.US,D,20230224,000000,43.55,43.6395,43.4699,43.58,6017,0
+HYXF.US,D,20230227,000000,43.69,43.87,43.67,43.867,14579,0
+HYXF.US,D,20230228,000000,43.86,43.86,43.7565,43.79,4750,0
+HYXF.US,D,20230301,000000,43.47,43.4999,43.39,43.41,13327,0
+HYXF.US,D,20230302,000000,43.3399,43.46,43.3,43.42,7874,0
+HYXF.US,D,20230303,000000,43.58,43.94,43.58,43.885,6640,0
+HYXF.US,D,20230306,000000,43.9301,44,43.84,43.84,9538,0
+HYXF.US,D,20230307,000000,43.89,43.904,43.624,43.64,7186,0
+HYXF.US,D,20230308,000000,43.62,43.64,43.3499,43.42,8276,0
+HYXF.US,D,20230309,000000,43.44,43.6,43.08,43.1379,14428,0
+HYXF.US,D,20230310,000000,43.23,43.41,43.1133,43.1133,4434,0
+HYXF.US,D,20230313,000000,43.2809,43.2809,42.79,42.83,2009,0
+HYXF.US,D,20230314,000000,43.2,43.3899,43.04,43.1662,4969,0
+HYXF.US,D,20230315,000000,42.82,43.04,42.82,42.9786,5709,0
+HYXF.US,D,20230316,000000,43.01,43.4101,43.01,43.41,7967,0
+HYXF.US,D,20230317,000000,43.14,43.15,42.9793,43.06,5486,0
+HYXF.US,D,20230320,000000,43.14,43.14,42.97,42.97,5493,0
+HYXF.US,D,20230321,000000,43.18,43.41,43.1601,43.41,6386,0
+HYXF.US,D,20230322,000000,43.42,43.73,43.335,43.45,4758,0
+HYXF.US,D,20230323,000000,43.48,43.65,43.19,43.33,7886,0
+HYXF.US,D,20230324,000000,43.17,43.28,43.082,43.1832,3427,0
+HYXF.US,D,20230327,000000,43.21,43.285,43.1791,43.1791,6140,0
+HYXF.US,D,20230328,000000,43.15,43.18,42.89,43.1463,9341,0
+HYXF.US,D,20230329,000000,43.29,43.61,43.29,43.565,4248,0
+HYXF.US,D,20230330,000000,43.64,43.855,43.58,43.855,5668,0
+HYXF.US,D,20230331,000000,44.0201,44.37,44.0201,44.37,2134,0
+HYXF.US,D,20230403,000000,44.15,44.18,43.83,44.0894,83213,0
+HYXF.US,D,20230404,000000,44.21,44.21,43.9201,44.02,9991,0
+HYXF.US,D,20230405,000000,44.02,44.02,43.71,43.75,6343,0
+HYXF.US,D,20230406,000000,43.64,43.96,43.6116,43.8908,16352,0
+HYXF.US,D,20230410,000000,43.62,43.82,43.62,43.81,9075,0
+HYXF.US,D,20230411,000000,43.88,43.97,43.83,43.97,11708,0
+HYXF.US,D,20230412,000000,44.3,44.3,43.935,43.955,3817,0
+HYXF.US,D,20230413,000000,44.02,44.35,44.02,44.31,5417,0
+HYXF.US,D,20230414,000000,44.22,44.3,44.1,44.15,15199,0
+HYXF.US,D,20230417,000000,44.01,44.09,43.97,44.0506,3872,0
+HYXF.US,D,20230418,000000,44.2008,44.21,44.07,44.21,6908,0
+HYXF.US,D,20230419,000000,43.99,44.08,43.98,44.0194,2980,0
+HYXF.US,D,20230420,000000,43.88,44.02,43.88,43.97,4115,0
+HYXF.US,D,20230421,000000,44.0218,44.09,43.92,44.01,4227,0
+HYXF.US,D,20230424,000000,44.07,44.23,44.07,44.22,3493,0
+HYXF.US,D,20230425,000000,44.18,44.25,44.0701,44.1048,9384,0
+HYXF.US,D,20230426,000000,43.97,44.05,43.9026,43.9026,4512,0
+HYXF.US,D,20230427,000000,43.96,44.17,43.89,44.0716,5844,0
+HYXF.US,D,20230428,000000,44,44.335,44,44.3,4644,0
+HYXF.US,D,20230501,000000,43.91,43.91,43.71,43.71,14761,0
+HYXF.US,D,20230502,000000,43.74,43.88,43.705,43.85,11121,0
+HYXF.US,D,20230503,000000,43.95,44.02,43.8508,43.86,4573,0
+HYXF.US,D,20230504,000000,43.72,43.8,43.59,43.6,5520,0
+HYXF.US,D,20230505,000000,43.8,43.97,43.7977,43.97,4950,0
+HYXF.US,D,20230508,000000,43.8,43.86,43.7401,43.86,3870,0
+HYXF.US,D,20230509,000000,43.73,43.78,43.7001,43.76,6902,0
+HYXF.US,D,20230510,000000,43.9131,44,43.91,44,5247,0
+HYXF.US,D,20230511,000000,43.91,43.98,43.9,43.98,3365,0
+HYXF.US,D,20230512,000000,44,44,43.65,43.78,4347,0
+HYXF.US,D,20230515,000000,43.69,43.86,43.69,43.73,6817,0
+HYXF.US,D,20230516,000000,43.5601,43.6999,43.46,43.46,4051,0
+HYXF.US,D,20230517,000000,43.5,43.74,43.5,43.59,5253,0
+HYXF.US,D,20230518,000000,43.39,43.6374,43.39,43.56,3746,0
+HYXF.US,D,20230519,000000,43.56,43.745,43.56,43.61,3525,0
+HYXF.US,D,20230522,000000,43.721,43.92,43.721,43.82,2012,0
+HYXF.US,D,20230523,000000,43.79,43.86,43.585,43.6,5755,0
+HYXF.US,D,20230524,000000,43.5199,43.5199,43.26,43.36,2635,0
+HYXF.US,D,20230525,000000,43.38,43.405,43.26,43.32,51790,0
+HYXF.US,D,20230526,000000,43.36,43.59,43.31,43.59,4309,0
+HYXF.US,D,20230530,000000,43.71,43.71,43.59,43.7,8032,0
+HYXF.US,D,20230531,000000,43.52,43.625,43.52,43.6,2716,0
+HYXF.US,D,20230601,000000,43.42,43.645,43.41,43.6,46936,0
+HYXF.US,D,20230602,000000,43.82,43.98,43.6715,43.91,7786,0
+HYXF.US,D,20230605,000000,43.79,43.84,43.6519,43.78,6593,0
+HYXF.US,D,20230606,000000,43.65,43.84,43.65,43.84,4291,0
+HYXF.US,D,20230607,000000,43.96,43.96,43.6,43.63,5147,0
+HYXF.US,D,20230608,000000,43.7987,43.94,43.66,43.89,34421,0
+HYXF.US,D,20230609,000000,43.77,44.01,43.77,44.01,8926,0
+HYXF.US,D,20230612,000000,43.96,43.99,43.87,43.98,2449,0
+HYXF.US,D,20230613,000000,44.009,44.08,43.94,44.04,3407,0
+HYXF.US,D,20230614,000000,43.94,44.09,43.82,43.94,12766,0
+HYXF.US,D,20230615,000000,44.02,44.115,44.0001,44.115,2661,0
+HYXF.US,D,20230616,000000,44.16,44.199,43.96,44.07,11174,0
+HYXF.US,D,20230620,000000,43.95,44.02,43.9201,44.02,4374,0
+HYXF.US,D,20230621,000000,43.85,43.87,43.78,43.84,7643,0
+HYXF.US,D,20230622,000000,43.74,43.82,43.6401,43.66,2595,0
+HYXF.US,D,20230623,000000,43.55,43.5999,43.52,43.59,3158,0
+HYXF.US,D,20230626,000000,43.66,43.7,43.49,43.65,6992,0
+HYXF.US,D,20230627,000000,43.7,43.82,43.6401,43.82,4710,0
+HYXF.US,D,20230628,000000,43.8,43.96,43.74,43.96,3013,0
+HYXF.US,D,20230629,000000,43.82,43.96,43.71,43.96,5554,0
+HYXF.US,D,20230630,000000,44.1,44.17,43.98,44.08,4678,0
+HYXF.US,D,20230703,000000,43.91,43.94,43.79,43.88,74535,0
+HYXF.US,D,20230705,000000,43.85,43.85,43.5125,43.76,5683,0
+HYXF.US,D,20230706,000000,43.39,43.39,43.1201,43.18,6817,0
+HYXF.US,D,20230707,000000,43.3,43.68,43.29,43.46,5067,0
+HYXF.US,D,20230710,000000,43.3,43.7,43.3,43.58,6854,0
+HYXF.US,D,20230711,000000,43.715,43.83,43.6669,43.8,9054,0
+HYXF.US,D,20230712,000000,44.12,44.25,44.02,44.24,9022,0
+HYXF.US,D,20230713,000000,44.4,44.49,44.23,44.49,24661,0
+HYXF.US,D,20230714,000000,44.42,44.42,44.24,44.28,5245,0
+HYXF.US,D,20230717,000000,44.19,44.25,44.11,44.25,4821,0
+HYXF.US,D,20230718,000000,44.35,44.4,44.31,44.39,3851,0
+HYXF.US,D,20230719,000000,44.49,44.49,44.42,44.49,4311,0
+HYXF.US,D,20230720,000000,44.36,44.36,44.11,44.205,8240,0
+HYXF.US,D,20230721,000000,44.39,44.42,44.2101,44.37,7013,0
+HYXF.US,D,20230724,000000,44.385,44.385,44.2871,44.31,3631,0
+HYXF.US,D,20230725,000000,44.21,44.3499,44.2,44.25,6764,0
+HYXF.US,D,20230726,000000,44.2784,44.39,44.2555,44.39,2154,0
+HYXF.US,D,20230727,000000,44.5,44.5,43.995,44.07,6884,0
+HYXF.US,D,20230728,000000,44.23,44.3899,44.1829,44.33,3679,0
+HYXF.US,D,20230731,000000,44.45,44.5,44.2195,44.44,9932,0
+HYXF.US,D,20230801,000000,44.12,44.13,43.77,44.01,6815,0
+HYXF.US,D,20230802,000000,43.93,43.93,43.56,43.76,8492,0
+HYXF.US,D,20230803,000000,43.59,43.77,43.59,43.66,14880,0
+HYXF.US,D,20230804,000000,43.8597,44.05,43.8597,43.91,6072,0
+HYXF.US,D,20230807,000000,43.9401,43.99,43.51,43.99,11119,0
+HYXF.US,D,20230808,000000,44.07,44.09,43.83,44.09,16831,0
+HYXF.US,D,20230809,000000,44.03,44.13,43.9301,44.07,10631,0
+HYXF.US,D,20230810,000000,44.21,44.27,44.07,44.1,12942,0
+HYXF.US,D,20230811,000000,43.92,43.9699,43.78,43.93,6755,0
+HYXF.US,D,20230814,000000,43.88,44.06,43.8101,44.05,3840,0
+HYXF.US,D,20230815,000000,43.84,43.96,43.82,43.89,10369,0
+HYXF.US,D,20230816,000000,43.98,43.98,43.765,43.765,5483,0
+HYXF.US,D,20230817,000000,43.71,43.769,43.4,43.52,15823,0
+HYXF.US,D,20230818,000000,43.46,43.71,43.39,43.59,4281,0
+HYXF.US,D,20230821,000000,43.49,43.57,43.395,43.57,7415,0
+HYXF.US,D,20230822,000000,43.72,43.72,43.46,43.555,17569,0
+HYXF.US,D,20230823,000000,43.69,43.95,43.69,43.87,9118,0
+HYXF.US,D,20230824,000000,43.85,43.87,43.5901,43.6294,8335,0
+HYXF.US,D,20230825,000000,43.7701,43.849,43.61,43.7852,3640,0
+HYXF.US,D,20230828,000000,43.85,43.94,43.8405,43.88,92430,0
+HYXF.US,D,20230829,000000,43.985,44.25,43.985,44.25,13666,0
+HYXF.US,D,20230830,000000,44.24,44.29,44.1901,44.2128,4914,0
+HYXF.US,D,20230831,000000,44.1796,44.45,44.12,44.26,7287,0
+HYXF.US,D,20230901,000000,44.1,44.11,43.825,43.92,5480,0
+HYXF.US,D,20230905,000000,43.7608,43.84,43.735,43.735,6790,0
+HYXF.US,D,20230906,000000,43.7,43.7,43.581,43.675,27438,0
+HYXF.US,D,20230907,000000,43.72,43.7999,43.6501,43.765,6756,0
+HYXF.US,D,20230908,000000,43.82,43.875,43.68,43.73,9062,0
+HYXF.US,D,20230911,000000,43.755,43.82,43.7,43.82,4651,0
+HYXF.US,D,20230912,000000,43.81,43.82,43.69,43.81,16579,0
+HYXF.US,D,20230913,000000,43.785,43.96,43.7801,43.86,5964,0
+HYXF.US,D,20230914,000000,44,44,43.89,43.95,7140,0
+HYXF.US,D,20230915,000000,43.99,43.99,43.815,43.83,5122,0
+HYXF.US,D,20230918,000000,43.76,43.85,43.76,43.81,10242,0
+HYXF.US,D,20230919,000000,43.7,43.75,43.66,43.66,15187,0
+HYXF.US,D,20230920,000000,43.7801,43.8452,43.7,43.7,4899,0
+HYXF.US,D,20230921,000000,43.44,43.5381,43.36,43.36,7414,0
+HYXF.US,D,20230922,000000,43.49,43.5594,43.4101,43.47,11015,0
+HYXF.US,D,20230925,000000,43.32,43.42,43.285,43.34,6257,0
+HYXF.US,D,20230926,000000,43.21,43.24,43.1,43.12,9886,0
+HYXF.US,D,20230927,000000,43.28,43.28,43.02,43.0677,8265,0
+HYXF.US,D,20230928,000000,43.03,43.2728,43.025,43.245,15005,0
+HYXF.US,D,20230929,000000,43.45,43.45,43.19,43.19,9242,0
+HYXF.US,D,20231002,000000,42.87,42.87,42.6301,42.67,18800,0
+HYXF.US,D,20231003,000000,42.57,42.58,42.26,42.26,6128,0
+HYXF.US,D,20231004,000000,42.48,42.48,42.26,42.42,5670,0
+HYXF.US,D,20231005,000000,42.545,42.545,42.4,42.51,5247,0
+HYXF.US,D,20231006,000000,42.21,42.6067,42.21,42.53,13127,0
+HYXF.US,D,20231009,000000,42.66,42.94,42.66,42.94,7889,0
+HYXF.US,D,20231010,000000,42.74,42.9899,42.74,42.88,19655,0
+HYXF.US,D,20231011,000000,43.02,43.02,42.72,42.92,12077,0
+HYXF.US,D,20231012,000000,42.88,42.88,42.6,42.71,5611,0
+HYXF.US,D,20231013,000000,42.77,42.795,42.57,42.58,4955,0
+HYXF.US,D,20231016,000000,42.62,42.65,42.56,42.595,2365,0
+HYXF.US,D,20231017,000000,42.34,42.4803,42.34,42.37,5623,0
+HYXF.US,D,20231018,000000,42.34,42.3515,42.2,42.2,7243,0
+HYXF.US,D,20231019,000000,42.22,42.32,42.09,42.09,3667,0
+HYXF.US,D,20231020,000000,42.0001,42.2099,41.9901,42.1405,9353,0
+HYXF.US,D,20231023,000000,42.01,42.375,42.01,42.27,7692,0
+HYXF.US,D,20231024,000000,42.346,42.44,42.27,42.44,7111,0
+HYXF.US,D,20231025,000000,42.44,42.44,42.23,42.285,5406,0
+HYXF.US,D,20231026,000000,42.19,42.39,42.18,42.36,5925,0
+HYXF.US,D,20231027,000000,42.53,42.53,42.2,42.27,19386,0
+HYXF.US,D,20231030,000000,42.31,42.41,42.2101,42.22,16502,0
+HYXF.US,D,20231031,000000,42.4699,42.6089,42.3501,42.4529,8165,0
+HYXF.US,D,20231101,000000,42.13,42.5383,42.13,42.465,9687,0
+HYXF.US,D,20231102,000000,42.95,43.0899,42.89,42.89,2595,0
+HYXF.US,D,20231103,000000,43.49,43.52,43.22,43.39,6069,0
+HYXF.US,D,20231106,000000,43.3301,43.56,43.26,43.26,11479,0
+HYXF.US,D,20231107,000000,43.41,43.46,43.1501,43.46,4962,0
+HYXF.US,D,20231108,000000,43.38,43.48,43.2401,43.48,4928,0
+HYXF.US,D,20231109,000000,43.48,43.48,43.145,43.145,20460,0
+HYXF.US,D,20231110,000000,43.2,43.38,43.2,43.34,17523,0
+HYXF.US,D,20231113,000000,43.31,43.45,43.23,43.33,20214,0
+HYXF.US,D,20231114,000000,43.68,43.9,43.6669,43.73,9004,0
+HYXF.US,D,20231115,000000,43.76,43.76,43.5292,43.605,4944,0
+HYXF.US,D,20231116,000000,43.57,43.76,43.57,43.62,4202,0
+HYXF.US,D,20231117,000000,43.57,43.85,43.57,43.69,8036,0
+HYXF.US,D,20231120,000000,43.775,43.97,43.755,43.8388,5736,0
+HYXF.US,D,20231121,000000,43.92,43.9496,43.7301,43.81,10392,0
+HYXF.US,D,20231122,000000,43.8002,43.975,43.8002,43.975,2750,0
+HYXF.US,D,20231124,000000,43.945,44.03,43.85,43.87,1675,0
+HYXF.US,D,20231127,000000,43.86,44.11,43.86,43.96,4108,0
+HYXF.US,D,20231128,000000,43.93,44.2385,43.9101,44.19,5858,0
+HYXF.US,D,20231129,000000,44.38,44.51,44.32,44.38,2722,0
+HYXF.US,D,20231130,000000,44.52,44.52,44.15,44.26,3539,0
+HYXF.US,D,20231201,000000,44.3099,44.55,44.25,44.38,4368,0
+HYXF.US,D,20231204,000000,44.35,44.385,44.2,44.385,19229,0
+HYXF.US,D,20231205,000000,44.47,44.56,44.32,44.55,6984,0
+HYXF.US,D,20231206,000000,44.61,44.64,44.3826,44.56,12713,0
+HYXF.US,D,20231207,000000,44.63,45.98,44.3887,44.61,11960,0
+HYXF.US,D,20231208,000000,44.52,44.54,44.3628,44.54,14611,0
+HYXF.US,D,20231211,000000,44.3,44.52,44.27,44.42,7018,0
+HYXF.US,D,20231212,000000,44.38,44.64,44.365,44.55,32978,0
+HYXF.US,D,20231213,000000,44.73,45.22,44.5401,45.18,3297,0
+HYXF.US,D,20231214,000000,45.37,45.46,45.1099,45.21,11929,0
+HYXF.US,D,20231215,000000,45.195,45.29,45.03,45.25,9072,0
+HYXF.US,D,20231218,000000,45.19,45.265,45,45.2,30443,0
+HYXF.US,D,20231219,000000,45.21,45.52,45.21,45.395,5798,0
+HYXF.US,D,20231220,000000,45.34,45.65,45.34,45.44,5805,0
+HYXF.US,D,20231221,000000,45.62,45.63,45.4008,45.6,7847,0
+HYXF.US,D,20231222,000000,45.7,45.7799,45.46,45.525,8627,0
+HYXF.US,D,20231226,000000,45.5615,45.68,45.41,45.55,16437,0
+HYXF.US,D,20231227,000000,45.64,45.91,45.55,45.765,6847,0
+HYXF.US,D,20231228,000000,45.75,45.81,45.59,45.6804,10784,0
+HYXF.US,D,20231229,000000,45.53,45.79,45.4729,45.4729,9922,0
+HYXF.US,D,20240102,000000,45.44,45.44,45.295,45.4,3333,0
+HYXF.US,D,20240103,000000,45.1,45.275,45.0532,45.12,5616,0
+HYXF.US,D,20240104,000000,45.15,45.18,44.97,45,2592,0
+HYXF.US,D,20240105,000000,45,45.13,44.9,44.96,5285,0
+HYXF.US,D,20240108,000000,44.93,45.35,44.93,45.19,15248,0
+HYXF.US,D,20240109,000000,45.24,45.41,45.1837,45.3,5135,0
+HYXF.US,D,20240110,000000,45.435,45.56,45.3201,45.45,33177,0
+HYXF.US,D,20240111,000000,45.475,45.65,45.38,45.64,4140,0
+HYXF.US,D,20240112,000000,45.74,45.74,45.5201,45.6526,2754,0
+HYXF.US,D,20240116,000000,45.44,45.513,45.2801,45.41,7885,0
+HYXF.US,D,20240117,000000,45.1676,45.29,45.1,45.1,4406,0
+HYXF.US,D,20240118,000000,45.3,45.43,45.1201,45.28,5509,0
+HYXF.US,D,20240119,000000,45.3,45.31,45.09,45.26,5551,0
+HYXF.US,D,20240122,000000,45.52,45.62,45.2701,45.45,12663,0
+HYXF.US,D,20240123,000000,45.42,45.5199,45.2203,45.24,3762,0
+HYXF.US,D,20240124,000000,45.51,45.52,45.26,45.31,5839,0
+HYXF.US,D,20240125,000000,45.3601,45.66,45.3601,45.61,19135,0
+HYXF.US,D,20240126,000000,45.5301,45.68,45.5001,45.61,4925,0
+HYXF.US,D,20240129,000000,45.5101,45.735,45.4901,45.6499,11911,0
+HYXF.US,D,20240130,000000,45.62,45.7,45.51,45.69,4115,0
+HYXF.US,D,20240131,000000,45.5925,45.71,45.535,45.535,3405,0
+HYXF.US,D,20240201,000000,45.31,45.59,45.31,45.55,45258,0
+HYXF.US,D,20240202,000000,45.28,45.37,45.2031,45.34,28887,0
+HYXF.US,D,20240205,000000,45.09,45.18,44.931,45.11,12007,0
+HYXF.US,D,20240206,000000,45.1701,45.3999,45.1701,45.265,5038,0
+HYXF.US,D,20240207,000000,45.39,45.44,45.1701,45.37,5384,0
+HYXF.US,D,20240208,000000,45.37,45.383,45.2201,45.37,13507,0
+HYXF.US,D,20240209,000000,45.4,45.5099,45.32,45.45,38042,0
+HYXF.US,D,20240212,000000,45.48,45.5,45.35,45.35,19544,0
+HYXF.US,D,20240213,000000,44.91,45.13,44.72,45.02,6836,0
+HYXF.US,D,20240214,000000,44.99,45.36,44.99,45.13,4940,0
+HYXF.US,D,20240215,000000,45.28,45.41,45.15,45.24,8264,0
+HYXF.US,D,20240216,000000,45.18,45.33,45.0201,45.1025,6312,0
+HYXF.US,D,20240220,000000,45.175,45.36,45.1,45.27,5217,0
+HYXF.US,D,20240221,000000,45.12,45.243,45.0748,45.18,3660,0
+HYXF.US,D,20240222,000000,45.35,45.53,45.1501,45.39,13211,0
+HYXF.US,D,20240223,000000,45.3401,45.5699,45.3068,45.425,4283,0
+HYXF.US,D,20240226,000000,45.29,45.45,45.1701,45.36,6142,0
+HYXF.US,D,20240227,000000,45.25,45.47,45.25,45.3,6498,0
+HYXF.US,D,20240228,000000,45.23,45.44,45.23,45.42,5188,0
+HYXF.US,D,20240229,000000,45.47,45.52,45.3101,45.44,14340,0
+HYXF.US,D,20240301,000000,45.22,45.3899,45.0753,45.28,6014,0
+HYXF.US,D,20240304,000000,45.68,45.68,45.22,45.36,5434,0
+HYXF.US,D,20240305,000000,45.2901,45.48,45.2901,45.36,6739,0
+HYXF.US,D,20240306,000000,45.466,46,45.38,45.3803,5890,0
+HYXF.US,D,20240307,000000,45.54,45.54,45.36,45.37,11093,0
+HYXF.US,D,20240308,000000,45.59,45.65,45.3701,45.51,6054,0
+HYXF.US,D,20240311,000000,45.52,45.52,45.32,45.48,13717,0
+HYXF.US,D,20240312,000000,45.43,45.5799,45.35,45.4894,7405,0
+HYXF.US,D,20240313,000000,45.57,45.6499,45.4601,45.56,3516,0
+HYXF.US,D,20240314,000000,45.42,45.42,45.2,45.35,5114,0
+HYXF.US,D,20240315,000000,45.2,45.51,45.2,45.315,7634,0
+HYXF.US,D,20240318,000000,45.49,45.49,45.35,45.42,3397,0
+HYXF.US,D,20240319,000000,45.47,45.69,45.3499,45.65,20043,0
+HYXF.US,D,20240320,000000,45.42,45.71,45.42,45.71,8926,0
+HYXF.US,D,20240321,000000,45.66,45.87,45.6,45.79,17471,0
+HYXF.US,D,20240322,000000,45.82,45.82,45.5911,45.74,4922,0
+HYXF.US,D,20240325,000000,45.54,45.6799,45.54,45.65,13383,0
+HYXF.US,D,20240326,000000,45.69,45.71,45.61,45.65,10030,0
+HYXF.US,D,20240327,000000,45.72,45.75,45.55,45.75,16173,0
+HYXF.US,D,20240328,000000,45.56,45.78,45.56,45.69,15112,0
+HYXF.US,D,20240401,000000,45.55,45.55,45.22,45.39,10343,0
+HYXF.US,D,20240402,000000,45.08,45.17,45,45.17,5238,0
+HYXF.US,D,20240403,000000,44.97,45.2,44.97,45.19,11411,0
+HYXF.US,D,20240404,000000,45.25,45.29,45.07,45.22,15300,0
+HYXF.US,D,20240405,000000,45.2,45.2,44.99,45.03,9477,0
+HYXF.US,D,20240408,000000,45.19,45.21,45.12,45.2,5846,0
+HYXF.US,D,20240409,000000,45.08,45.29,45.08,45.21,6198,0
+HYXF.US,D,20240410,000000,45.19,45.19,44.82,44.82,5825,0
+HYXF.US,D,20240411,000000,44.82,44.98,44.73,44.81,6005,0
+HYXF.US,D,20240412,000000,44.84,44.86,44.7101,44.74,5337,0
+HYXF.US,D,20240415,000000,44.76,44.7601,44.51,44.54,8029,0
+HYXF.US,D,20240416,000000,44.6,44.6,44.31,44.38,14486,0
+HYXF.US,D,20240417,000000,44.4,44.53,44.39,44.42,3806,0
+HYXF.US,D,20240418,000000,44.53,44.53,44.3862,44.46,3226,0
+HYXF.US,D,20240419,000000,44.495,44.5792,44.4601,44.5,3004,0
+HYXF.US,D,20240422,000000,44.514,44.6899,44.514,44.66,13825,0
+HYXF.US,D,20240423,000000,44.72,44.91,44.72,44.88,7514,0
+HYXF.US,D,20240424,000000,44.9,44.9,44.69,44.84,5294,0
+HYXF.US,D,20240425,000000,44.64,44.719,44.52,44.63,6312,0
+HYXF.US,D,20240426,000000,44.75,44.87,44.73,44.8,6781,0
+HYXF.US,D,20240429,000000,44.93,45,44.83,44.91,8337,0
+HYXF.US,D,20240430,000000,44.89,44.89,44.78,44.78,2419,0
+HYXF.US,D,20240501,000000,44.45,44.77,44.45,44.7,7098,0
+HYXF.US,D,20240502,000000,44.7799,44.96,44.74,44.89,7143,0
+HYXF.US,D,20240503,000000,45.17,45.1888,45.055,45.1,11941,0
+HYXF.US,D,20240506,000000,45.205,45.27,45.15,45.21,18458,0
+HYXF.US,D,20240507,000000,45.2,45.2625,45.12,45.21,7546,0
+HYXF.US,D,20240508,000000,45.03,45.16,45.03,45.14,6965,0
+HYXF.US,D,20240509,000000,45.14,45.24,45.06,45.205,8492,0
+HYXF.US,D,20240510,000000,45.18,45.18,45.01,45.065,21960,0
+HYXF.US,D,20240513,000000,45.17,45.19,45.0413,45.1,3366,0
+HYXF.US,D,20240514,000000,45.02,45.15,45.02,45.15,5456,0
+HYXF.US,D,20240515,000000,45.28,45.42,45.28,45.42,3185,0
+HYXF.US,D,20240516,000000,45.32,45.37,45.2671,45.32,4650,0
+HYXF.US,D,20240517,000000,45.21,45.32,45.21,45.32,5752,0
+HYXF.US,D,20240520,000000,45.34,45.35,45.2601,45.34,2268,0
+HYXF.US,D,20240521,000000,45.2701,45.35,45.2701,45.33,4384,0
+HYXF.US,D,20240522,000000,45.233,45.26,45.1765,45.22,4272,0
+HYXF.US,D,20240523,000000,45.22,45.22,45.08,45.08,4293,0
+HYXF.US,D,20240524,000000,45.1888,45.25,45.16,45.25,4487,0
+HYXF.US,D,20240528,000000,45.25,45.25,45.05,45.09,6581,0
+HYXF.US,D,20240529,000000,44.89,44.9299,44.86,44.88,12791,0
+HYXF.US,D,20240530,000000,44.99,45.06,44.94,45.06,7755,0
+HYXF.US,D,20240531,000000,45.0801,45.25,45.08,45.2,6682,0
+HYXF.US,D,20240603,000000,45.05,45.12,45.02,45.12,3960,0
+HYXF.US,D,20240604,000000,45.14,45.18,45.101,45.16,4548,0
+HYXF.US,D,20240605,000000,45.21,45.32,45.1808,45.295,6164,0
+HYXF.US,D,20240606,000000,45.32,45.32,45.21,45.23,11075,0
+HYXF.US,D,20240607,000000,45.17,45.17,45.07,45.1,4713,0
+HYXF.US,D,20240610,000000,45.21,45.21,45.12,45.2,7441,0
+HYXF.US,D,20240611,000000,45.18,45.24,45.13,45.24,20827,0
+HYXF.US,D,20240612,000000,45.49,45.5,45.42,45.42,5402,0
+HYXF.US,D,20240613,000000,45.54,45.54,45.38,45.385,1523,0
+HYXF.US,D,20240614,000000,45.245,45.265,45.16,45.17,6482,0
+HYXF.US,D,20240617,000000,45.23,45.27,45.12,45.255,5814,0
+HYXF.US,D,20240618,000000,45.355,45.45,45.3,45.45,8870,0
+HYXF.US,D,20240620,000000,45.41,45.41,45.27,45.36,99612,0
+HYXF.US,D,20240621,000000,45.37,45.4,45.36,45.38,8547,0
+HYXF.US,D,20240624,000000,45.415,45.42,45.31,45.31,15682,0
+HYXF.US,D,20240625,000000,45.26,45.39,45.25,45.39,13141,0
+HYXF.US,D,20240626,000000,45.275,45.29,45.24,45.29,2656,0
+HYXF.US,D,20240627,000000,45.31,45.31,45.21,45.28,14580,0
+HYXF.US,D,20240628,000000,45.34,45.34,45.15,45.17,9469,0
+HYXF.US,D,20240701,000000,45,45,44.886,44.93,3380,0
+HYXF.US,D,20240702,000000,44.97,45.07,44.94,45.07,4922,0
+HYXF.US,D,20240703,000000,44.99,45.18,44.99,45.13,7566,0
+HYXF.US,D,20240705,000000,45.55,45.55,45.2,45.3,4455,0
+HYXF.US,D,20240708,000000,45.34,45.38,45.26,45.35,9285,0
+HYXF.US,D,20240709,000000,45.37,45.37,45.26,45.32,12299,0
+HYXF.US,D,20240710,000000,45.31,45.42,45.31,45.42,7380,0
+HYXF.US,D,20240711,000000,45.61,45.61,45.54,45.61,6163,0
+HYXF.US,D,20240712,000000,45.67,45.74,45.67,45.7,13209,0
+HYXF.US,D,20240715,000000,45.6701,45.77,45.67,45.74,9310,0
+HYXF.US,D,20240716,000000,45.75,45.99,45.75,45.99,4132,0
+HYXF.US,D,20240717,000000,45.83,45.895,45.8,45.86,7682,0
+HYXF.US,D,20240718,000000,45.9499,45.954,45.784,45.84,8962,0
+HYXF.US,D,20240719,000000,45.7999,45.7999,45.74,45.76,14669,0
+HYXF.US,D,20240722,000000,45.87,46,45.87,45.95,7312,0
+HYXF.US,D,20240723,000000,45.9,46.05,45.9,45.98,123642,0
+HYXF.US,D,20240724,000000,45.87,46.02,45.8567,45.8567,16372,0
+HYXF.US,D,20240725,000000,45.92,46.0135,45.81,45.81,12391,0
+HYXF.US,D,20240726,000000,45.9101,45.96,45.89,45.92,15993,0
+HYXF.US,D,20240729,000000,45.94,45.98,45.871,45.8939,5317,0
+HYXF.US,D,20240730,000000,46.02,46.02,45.895,45.97,2943,0
+HYXF.US,D,20240731,000000,46.11,46.17,46.06,46.1522,5984,0
+HYXF.US,D,20240801,000000,45.94,45.97,45.77,45.77,5303,0
+HYXF.US,D,20240802,000000,45.7001,45.73,45.57,45.62,132340,0
+HYXF.US,D,20240805,000000,44.95,45.41,44.95,45.32,50242,0
+HYXF.US,D,20240806,000000,45.58,45.68,45.4,45.52,6714,0
+HYXF.US,D,20240807,000000,45.67,45.74,45.6052,45.63,10883,0
+HYXF.US,D,20240808,000000,45.83,45.869,45.74,45.84,5596,0
+HYXF.US,D,20240809,000000,45.855,45.855,45.7665,45.82,107535,0
+HYXF.US,D,20240812,000000,45.84,45.87,45.78,45.86,6454,0
+HYXF.US,D,20240813,000000,45.93,46.0299,45.87,46.01,10925,0
+HYXF.US,D,20240814,000000,46.0109,46.14,46.0109,46.14,3062,0
+HYXF.US,D,20240815,000000,46.145,46.145,46.0958,46.14,3097,0
+HYXF.US,D,20240816,000000,46.14,46.31,46.14,46.3,5831,0
+HYXF.US,D,20240819,000000,46.34,46.43,46.336,46.41,8883,0
+HYXF.US,D,20240820,000000,46.5,46.5,46.3,46.4,7755,0
+HYXF.US,D,20240821,000000,46.42,46.49,46.3571,46.42,5564,0
+HYXF.US,D,20240822,000000,46.39,46.47,46.38,46.39,11178,0
+HYXF.US,D,20240823,000000,46.6,46.67,46.48,46.64,8817,0
+HYXF.US,D,20240826,000000,46.56,46.63,46.54,46.54,12685,0
+HYXF.US,D,20240827,000000,46.48,46.64,46.48,46.64,3832,0
+HYXF.US,D,20240828,000000,46.6099,46.62,46.5573,46.62,6588,0
+HYXF.US,D,20240829,000000,46.68,46.68,46.6,46.66,5356,0
+HYXF.US,D,20240830,000000,46.61,46.6516,46.54,46.58,9698,0
+HYXF.US,D,20240903,000000,46.25,46.31,46.215,46.2297,8359,0
+HYXF.US,D,20240904,000000,46.4099,46.48,46.4,46.4656,3454,0
+HYXF.US,D,20240905,000000,46.53,46.6,46.51,46.6,3639,0
+HYXF.US,D,20240906,000000,46.67,46.67,46.46,46.52,10082,0
+HYXF.US,D,20240909,000000,46.6199,46.73,46.58,46.71,9920,0
+HYXF.US,D,20240910,000000,46.66,46.66,46.56,46.56,5280,0
+HYXF.US,D,20240911,000000,46.53,46.7076,46.53,46.66,59618,0
+HYXF.US,D,20240912,000000,46.65,46.75,46.65,46.73,5724,0
+HYXF.US,D,20240913,000000,46.75,46.87,46.75,46.8586,5966,0
+HYXF.US,D,20240916,000000,46.93,47.045,46.8797,46.94,7839,0
+HYXF.US,D,20240917,000000,46.9788,47.06,46.97,47.06,3384,0
+HYXF.US,D,20240918,000000,46.97,47.24,46.97,47.02,4223,0
+HYXF.US,D,20240919,000000,47.2695,47.28,47.22,47.26,7566,0
+HYXF.US,D,20240920,000000,47.2195,47.28,47.15,47.28,3875,0
+HYXF.US,D,20240923,000000,47.32,47.32,47.2117,47.2498,2544,0
+HYXF.US,D,20240924,000000,47.2,47.29,47.19,47.22,5421,0
+HYXF.US,D,20240925,000000,47.2,47.23,47.16,47.18,3416,0
+HYXF.US,D,20240926,000000,47.2,47.29,47.19,47.23,33891,0
+HYXF.US,D,20240927,000000,47.33,47.365,47.31,47.365,2798,0
+HYXF.US,D,20240930,000000,47.36,47.37,47.2801,47.3448,1936,0
+HYXF.US,D,20241001,000000,47.05,47.125,47.01,47.09,15709,0
+HYXF.US,D,20241002,000000,46.95,47.0799,46.95,47,6965,0
+HYXF.US,D,20241003,000000,47.03,47.225,46.91,46.98,23562,0
+HYXF.US,D,20241004,000000,46.98,46.98,46.85,46.92,12398,0
+HYXF.US,D,20241007,000000,46.815,46.83,46.68,46.71,118045,0
+HYXF.US,D,20241008,000000,46.72,46.8,46.7,46.8,7840,0
+HYXF.US,D,20241009,000000,46.74,46.76,46.68,46.7204,63814,0
+HYXF.US,D,20241010,000000,46.79,46.79,46.61,46.73,6497,0
+HYXF.US,D,20241011,000000,46.64,46.83,46.64,46.83,5247,0
+HYXF.US,D,20241014,000000,46.86,46.87,46.7,46.82,3469,0
+HYXF.US,D,20241015,000000,46.88,46.9,46.82,46.85,11392,0
+HYXF.US,D,20241016,000000,46.85,46.99,46.85,46.98,7973,0
+HYXF.US,D,20241017,000000,46.881,46.881,46.795,46.86,6750,0
+HYXF.US,D,20241018,000000,46.93,46.9801,46.9,46.94,4177,0
+HYXF.US,D,20241021,000000,46.96,46.96,46.73,46.75,6978,0
+HYXF.US,D,20241022,000000,46.71,46.73,46.64,46.69,8773,0
+HYXF.US,D,20241023,000000,46.74,46.74,46.51,46.59,4672,0
+HYXF.US,D,20241024,000000,46.62,46.77,46.62,46.66,4259,0
+HYXF.US,D,20241025,000000,46.75,46.764,46.6,46.6,8275,0
+HYXF.US,D,20241028,000000,46.782,46.782,46.7125,46.75,2330,0
+HYXF.US,D,20241029,000000,46.58,46.79,46.58,46.7,39575,0
+HYXF.US,D,20241030,000000,46.7356,46.76,46.62,46.62,34684,0
+HYXF.US,D,20241031,000000,46.62,46.66,46.54,46.61,5329,0
+HYXF.US,D,20241101,000000,46.49,46.49,46.364,46.39,8625,0
+HYXF.US,D,20241104,000000,46.54,46.54,46.429,46.43,10242,0
+HYXF.US,D,20241105,000000,46.5,46.64,46.4701,46.64,5737,0
+HYXF.US,D,20241106,000000,46.75,46.75,46.5777,46.72,16145,0
+HYXF.US,D,20241107,000000,46.899,46.91,46.7915,46.91,13616,0
+HYXF.US,D,20241108,000000,46.83,46.98,46.83,46.93,5322,0
+HYXF.US,D,20241111,000000,46.79,46.9747,46.79,46.91,18123,0
+HYXF.US,D,20241112,000000,46.69,46.85,46.69,46.7384,13144,0
+HYXF.US,D,20241113,000000,46.83,46.85,46.76,46.76,3117,0
+HYXF.US,D,20241114,000000,46.74,46.8483,46.64,46.64,3448,0
+HYXF.US,D,20241115,000000,46.65,46.7,46.57,46.7,3836,0
+HYXF.US,D,20241118,000000,46.73,46.759,46.6,46.66,11673,0
+HYXF.US,D,20241119,000000,46.62,46.86,46.62,46.86,3180,0
+HYXF.US,D,20241120,000000,46.69,46.8,46.69,46.8,9850,0
+HYXF.US,D,20241121,000000,46.86,46.86,46.73,46.73,6123,0
+HYXF.US,D,20241122,000000,46.76,46.85,46.76,46.82,4362,0
+HYXF.US,D,20241125,000000,46.98,47.0123,46.9317,46.96,5019,0
+HYXF.US,D,20241126,000000,47,47,46.7904,46.83,5685,0
+HYXF.US,D,20241127,000000,46.7,46.97,46.7,46.95,7108,0
+HYXF.US,D,20241129,000000,46.96,47.13,46.96,47.13,3722,0
+HYXF.US,D,20241202,000000,47.12,47.12,46.785,46.87,13333,0
+HYXF.US,D,20241203,000000,46.8205,46.9023,46.8205,46.88,6715,0
+HYXF.US,D,20241204,000000,46.78,46.99,46.78,46.99,10759,0
+HYXF.US,D,20241205,000000,46.95,46.975,46.88,46.96,13205,0
+HYXF.US,D,20241206,000000,47.054,47.08,46.9401,47.04,7233,0
+HYXF.US,D,20241209,000000,46.94,47.0015,46.9123,46.98,4726,0
+HYXF.US,D,20241210,000000,47.04,47.04,46.9099,46.91,2673,0
+HYXF.US,D,20241211,000000,47.05,47.0668,46.92,47.06,6948,0
+HYXF.US,D,20241212,000000,47.0215,47.0215,46.8109,46.82,12331,0
+HYXF.US,D,20241213,000000,46.84,46.8899,46.7,46.7,16469,0
+HYXF.US,D,20241216,000000,46.71,46.93,46.71,46.8505,10609,0
+HYXF.US,D,20241217,000000,46.93,46.93,46.6401,46.78,6916,0
+HYXF.US,D,20241218,000000,46.33,46.549,46,46,9636,0
+HYXF.US,D,20241219,000000,46.29,46.29,45.9501,46.03,5796,0
+HYXF.US,D,20241220,000000,46.1,46.33,46.1,46.31,11164,0
+HYXF.US,D,20241223,000000,46.43,46.43,45.9504,46.1,9404,0
+HYXF.US,D,20241224,000000,45.395,46.28,45.395,46.28,3627,0
+HYXF.US,D,20241226,000000,46.15,46.31,46.15,46.31,1973,0
+HYXF.US,D,20241227,000000,46.1,46.22,46.07,46.155,12174,0
+HYXF.US,D,20241230,000000,46.1,46.2598,46.05,46.25,18163,0
+HYXF.US,D,20241231,000000,46.02,46.26,46.02,46.195,4932,0
+HYXF.US,D,20250102,000000,46.23,46.31,46.14,46.19,41581,0
+HYXF.US,D,20250103,000000,46.25,46.425,46.25,46.41,6076,0
+HYXF.US,D,20250106,000000,46.36,46.47,46.35,46.38,9475,0
+HYXF.US,D,20250107,000000,46.74,46.74,46.21,46.3,7570,0
+HYXF.US,D,20250108,000000,46.26,46.35,46.2,46.35,3972,0
+HYXF.US,D,20250110,000000,46.35,46.35,46.07,46.07,5711,0
+HYXF.US,D,20250113,000000,46.63,46.63,46.0064,46.12,6698,0
+HYXF.US,D,20250114,000000,46.13,46.1881,46.0407,46.06,4929,0
+HYXF.US,D,20250115,000000,46.385,46.495,46.3115,46.41,10856,0
+HYXF.US,D,20250116,000000,46.3187,46.57,46.3187,46.5151,4038,0
+HYXF.US,D,20250117,000000,46.6,46.64,46.54,46.63,5782,0
+HYXF.US,D,20250121,000000,46.705,46.79,46.6519,46.785,12132,0
+HYXF.US,D,20250122,000000,46.78,46.79,46.695,46.72,21631,0
+HYXF.US,D,20250123,000000,46.58,46.76,46.58,46.72,4465,0
+HYXF.US,D,20250124,000000,46.76,46.89,46.76,46.82,5918,0
+HYXF.US,D,20250127,000000,46.78,48.28,46.77,46.86,17589,0
+HYXF.US,D,20250128,000000,46.84,46.95,46.84,46.923,6031,0
+HYXF.US,D,20250129,000000,46.92,46.92,46.7808,46.87,8838,0
+HYXF.US,D,20250130,000000,46.89,46.97,46.85,46.85,5203,0
+HYXF.US,D,20250131,000000,46.8981,46.99,46.74,46.78,4068,0
+HYXF.US,D,20250203,000000,46.41,46.57,46.41,46.54,17778,0
+HYXF.US,D,20250204,000000,46.4,46.67,46.4,46.67,13775,0
+HYXF.US,D,20250205,000000,46.84,46.84,46.6701,46.81,7956,0
+HYXF.US,D,20250206,000000,46.69,46.7692,46.66,46.66,9899,0
+HYXF.US,D,20250207,000000,46.75,46.75,46.53,46.58,9852,0
+HYXF.US,D,20250210,000000,46.53,46.6997,46.53,46.67,5941,0
+HYXF.US,D,20250211,000000,46.535,46.63,46.535,46.62,7718,0
+HYXF.US,D,20250212,000000,46.36,46.56,46.36,46.46,14855,0
+HYXF.US,D,20250213,000000,46.38,46.73,46.38,46.73,5538,0
+HYXF.US,D,20250214,000000,46.81,46.85,46.7645,46.77,15064,0
+HYXF.US,D,20250218,000000,46.81,46.81,46.68,46.71,9859,0
+HYXF.US,D,20250219,000000,46.74,46.75,46.6,46.74,8659,0
+HYXF.US,D,20250220,000000,46.82,46.83,46.6811,46.82,41961,0
+HYXF.US,D,20250221,000000,46.8,46.84,46.69,46.75,11987,0
+HYXF.US,D,20250224,000000,46.75,46.87,46.72,46.72,28536,0
+HYXF.US,D,20250225,000000,46.8301,46.93,46.8033,46.85,27078,0
+HYXF.US,D,20250226,000000,46.86,47,46.86,46.92,22037,0
+HYXF.US,D,20250227,000000,46.88,46.98,46.8,46.8,131841,0
+HYXF.US,D,20250228,000000,47.05,47.05,46.8509,47.01,7297,0
+HYXF.US,D,20250303,000000,46.66,46.7222,46.58,46.6219,11909,0
+HYXF.US,D,20250304,000000,46.49,46.645,46.46,46.59,10665,0
+HYXF.US,D,20250305,000000,46.7,46.73,46.59,46.61,8248,0
+HYXF.US,D,20250306,000000,46.56,46.57,46.4669,46.52,9608,0
+HYXF.US,D,20250307,000000,46.64,46.65,46.4997,46.65,6159,0
+HYXF.US,D,20250310,000000,46.58,46.58,46.4707,46.4859,10266,0
+HYXF.US,D,20250311,000000,46.6,46.6,46.19,46.2741,336964,0
+HYXF.US,D,20250312,000000,46.43,46.51,46.2,46.3,539056,0
+HYXF.US,D,20250313,000000,46.51,46.51,46.07,46.1092,8790,0
+HYXF.US,D,20250314,000000,46.11,46.37,46.11,46.2932,34346,0
+HYXF.US,D,20250317,000000,46.2903,46.3691,46.24,46.3268,101720,0
+HYXF.US,D,20250318,000000,46.295,46.3591,46.2516,46.31,13497,0
+HYXF.US,D,20250319,000000,46.25,46.545,46.25,46.48,19336,0
+HYXF.US,D,20250320,000000,46.535,46.609,46.4307,46.52,61205,0
+HYXF.US,D,20250321,000000,46.3652,46.52,46.3652,46.51,11788,0
+HYXF.US,D,20250324,000000,46.5501,46.65,46.55,46.64,6771,0
+HYXF.US,D,20250325,000000,46.54,46.73,46.54,46.6,33517,0
+HYXF.US,D,20250326,000000,46.56,46.56,46.4,46.4374,3471,0
+HYXF.US,D,20250327,000000,46.65,46.65,44.92,46.38,16249,0
+HYXF.US,D,20250328,000000,46.47,46.47,46.1893,46.35,16657,0
+HYXF.US,D,20250331,000000,46.195,46.33,46.195,46.31,9246,0
+HYXF.US,D,20250401,000000,45.9,46.24,45.9,46.24,6701,0
+HYXF.US,D,20250402,000000,46.07,46.2414,46.06,46.23,11502,0
+HYXF.US,D,20250403,000000,45.99,45.99,45.61,45.8,16218,0
+HYXF.US,D,20250404,000000,45.39,46.8,43.09,44.9,120556,0
+HYXF.US,D,20250407,000000,44.85,45.505,44.38,44.92,13762,0
+HYXF.US,D,20250408,000000,45.02,45.2899,44.31,44.39,20351,0
+HYXF.US,D,20250409,000000,44.11,46.34,43.9,45.46,90270,0
+HYXF.US,D,20250410,000000,45.08,45.5,44.6265,44.8268,4358,0
+HYXF.US,D,20250411,000000,44.8,45.5,44.75,45,4961,0
+HYXF.US,D,20250414,000000,45.25,45.4098,45.19,45.35,8052,0
+HYXF.US,D,20250415,000000,45.44,45.4993,45.16,45.35,6805,0
+HYXF.US,D,20250416,000000,45.46,45.5389,45.26,45.4,18403,0
+HYXF.US,D,20250417,000000,45.47,45.67,45.47,45.67,31078,0
+HYXF.US,D,20250421,000000,45.26,46.7999,45.02,45.26,12379,0
+HYXF.US,D,20250422,000000,45.5,45.6015,45.15,45.53,25731,0
+HYXF.US,D,20250423,000000,46.11,46.3,45.45,45.77,13934,0
+HYXF.US,D,20250424,000000,45.92,46.17,45.86,46.095,10032,0
+HYXF.US,D,20250425,000000,46.22,46.3471,45.84,46.2629,3379,0
+HYXF.US,D,20250428,000000,46.34,46.34,46.15,46.32,4392,0
+HYXF.US,D,20250429,000000,46.31,46.47,46.21,46.47,3747,0
+HYXF.US,D,20250430,000000,46.17,46.28,46.1108,46.19,6568,0
+HYXF.US,D,20250501,000000,46.18,46.18,46.035,46.07,6560,0
+HYXF.US,D,20250502,000000,46.19,46.25,46.1295,46.24,6373,0
+HYXF.US,D,20250505,000000,46.08,46.3,46.08,46.23,13164,0
+HYXF.US,D,20250506,000000,46.22,46.22,46.0201,46.19,235788,0
+HYXF.US,D,20250507,000000,46.3,46.32,46.0879,46.23,13057,0
+HYXF.US,D,20250508,000000,46.31,46.37,46.171,46.24,7630,0
+HYXF.US,D,20250509,000000,46.41,46.41,46.2,46.25,6097,0
+HYXF.US,D,20250512,000000,46.68,46.72,46.51,46.71,28155,0
+HYXF.US,D,20250513,000000,46.78,46.8,46.655,46.74,6670,0
+HYXF.US,D,20250514,000000,46.71,46.71,46.59,46.59,4649,0
+HYXF.US,D,20250515,000000,46.615,46.73,46.6,46.73,4049,0
+HYXF.US,D,20250516,000000,46.8,46.8,46.61,46.74,5143,0
+HYXF.US,D,20250519,000000,46.59,46.7,46.59,46.61,4675,0
+HYXF.US,D,20250520,000000,46.575,46.71,46.54,46.67,24049,0
+HYXF.US,D,20250521,000000,46.6,46.64,46.39,46.39,9210,0
+HYXF.US,D,20250522,000000,46.55,46.62,46.42,46.59,19536,0
+HYXF.US,D,20250523,000000,46.43,46.57,46.38,46.45,15930,0
+HYXF.US,D,20250527,000000,46.42,46.66,46.35,46.57,25111,0
+HYXF.US,D,20250528,000000,46.79,46.79,46.6086,46.72,4134,0
+HYXF.US,D,20250529,000000,46.8,49.11,46.72,49.11,8561,0
+HYXF.US,D,20250530,000000,46.65,46.83,46.64,46.75,8333,0
+HYXF.US,D,20250602,000000,46.65,46.65,46.4795,46.56,3081,0
+HYXF.US,D,20250603,000000,46.5611,46.7,46.56,46.67,24050,0
+HYXF.US,D,20250604,000000,46.78,46.78,46.5815,46.76,5955,0
+HYXF.US,D,20250605,000000,46.78,47,46.58,46.63,13087,0
+HYXF.US,D,20250606,000000,46.6866,46.74,46.63,46.7,2689,0
+HYXF.US,D,20250609,000000,46.6,46.8799,46.6,46.7,16522,0
+HYXF.US,D,20250610,000000,46.767,46.87,46.7,46.835,173436,0
+HYXF.US,D,20250611,000000,46.9,46.94,46.79,46.86,2711,0
+HYXF.US,D,20250612,000000,46.73,46.8795,46.721,46.77,2885,0
+HYXF.US,D,20250613,000000,46.868,46.868,46.68,46.75,3990,0
+HYXF.US,D,20250616,000000,46.68,46.8899,46.68,46.845,3404,0
+HYXF.US,D,20250617,000000,46.805,46.8583,46.7201,46.785,14553,0
+HYXF.US,D,20250618,000000,46.67,46.94,46.67,46.77,13779,0
+HYXF.US,D,20250620,000000,46.87,46.97,46.825,46.945,10207,0
+HYXF.US,D,20250623,000000,47.03,47.07,46.9506,47.045,11809,0
+HYXF.US,D,20250624,000000,47.31,47.31,47.1253,47.2,4653,0
+HYXF.US,D,20250625,000000,47.2105,47.2697,47.135629,47.21,3604,0
+HYXF.US,D,20250626,000000,47.2332,47.35,47.2332,47.35,5553,0
+HYXF.US,D,20250627,000000,47.3584,47.42,47.303,47.34,7336,0
+HYXF.US,D,20250630,000000,47.26,47.51,47.26,47.5,10232,0
+HYXF.US,D,20250701,000000,47.31,47.31,47.13,47.21,10022,0
+HYXF.US,D,20250702,000000,47.14,47.27,47.135,47.27,9647,0
+HYXF.US,D,20250703,000000,47.33,47.33,47.2042,47.29,3895,0
+HYXF.US,D,20250707,000000,47.46,47.46,47.0768,47.1,19286,0
+HYXF.US,D,20250708,000000,47.073,47.073,46.9845,47.04,3148,0
+HYXF.US,D,20250709,000000,47.11,47.15,47.0874,47.115,2689,0
+HYXF.US,D,20250710,000000,47.15,47.16,47.07,47.07,9635,0
+HYXF.US,D,20250711,000000,47.02,47.0799,47.01,47.01,73446,0
+HYXF.US,D,20250714,000000,47.03,47.07,46.98,47.07,9502,0
+HYXF.US,D,20250715,000000,46.97,47.07,46.9,46.9,19887,0
+HYXF.US,D,20250716,000000,46.978,47.05,46.96,47.03,8357,0
+HYXF.US,D,20250717,000000,46.99,47.0748,46.99,47.065,5856,0
+HYXF.US,D,20250718,000000,47.08,47.14,47.05,47.1012,7437,0
+HYXF.US,D,20250721,000000,47.1594,47.2092,47.13,47.1371,19365,0
+HYXF.US,D,20250722,000000,47.22,47.22,47.11,47.1813,6375,0
+HYXF.US,D,20250723,000000,47.26,47.3,47.235,47.2863,19579,0
+HYXF.US,D,20250724,000000,47.21,47.2692,47.1868,47.2,8832,0
+HYXF.US,D,20250725,000000,47.2084,47.32,47.2,47.2553,3098,0
+HYXF.US,D,20250728,000000,47.23,47.28,47.2001,47.28,16367,0
+HYXF.US,D,20250729,000000,47.3,47.3228,47.2672,47.2672,3653,0
+HYXF.US,D,20250730,000000,47.26,47.26,47.15,47.22,17684,0
+HYXF.US,D,20250731,000000,47.18,47.22,46.91,47.15,255844,0
+HYXF.US,D,20250801,000000,46.81,46.9293,46.81,46.875,7573,0
+HYXF.US,D,20250804,000000,47.02,47.0869,46.9959,47.0869,3875,0
+HYXF.US,D,20250805,000000,47.08,47.08,46.9831,47.0239,3460,0
+HYXF.US,D,20250806,000000,47.07,47.13,47.04,47.1053,8778,0
+HYXF.US,D,20250807,000000,47.08,47.09,47.03,47.0465,6573,0
+HYXF.US,D,20250808,000000,47.094,47.1,47.0503,47.1,8528,0
+HYXF.US,D,20250811,000000,47.05,47.14,47.04,47.0654,7875,0
+HYXF.US,D,20250812,000000,47.11,47.17,47.11,47.17,3314,0
+HYXF.US,D,20250813,000000,47.29,47.29,47.19,47.27,3796,0
+HYXF.US,D,20250814,000000,47.19,47.19,47.1396,47.1543,4779,0
+HYXF.US,D,20250815,000000,47.1417,47.19,47.14,47.1884,3713,0
+HYXF.US,D,20250818,000000,47.19,47.23,47.1405,47.1854,17260,0
+HYXF.US,D,20250819,000000,47.17,47.27,47.17,47.2002,30514,0
+HYXF.US,D,20250820,000000,47.17,47.24,47.17,47.19,18004,0
+HYXF.US,D,20250821,000000,47.13,47.1449,47.105,47.105,3585,0
+HYXF.US,D,20250822,000000,47.21,47.49,47.21,47.465,11920,0
+HYXF.US,D,20250825,000000,47.36,47.44,47.345,47.3747,8610,0
+HYXF.US,D,20250826,000000,47.33,47.45,47.33,47.4448,21115,0
+HYXF.US,D,20250827,000000,47.4413,47.48,47.4204,47.4791,12292,0
+HYXF.US,D,20250828,000000,47.4957,47.51,47.4661,47.4951,9536,0
+HYXF.US,D,20250829,000000,47.51,47.51,47.39,47.4291,9414,0
+HYXF.US,D,20250902,000000,47.03,47.24,47.03,47.146,17676,0
+HYXF.US,D,20250903,000000,47.195,47.29,47.195,47.28,14228,0
+HYXF.US,D,20250904,000000,47.32,47.39,47.3,47.3865,8926,0
+HYXF.US,D,20250905,000000,47.53,47.5696,47.38,47.4055,14501,0
+HYXF.US,D,20250908,000000,47.41,47.47,47.4001,47.4284,10298,0
+HYXF.US,D,20250909,000000,47.45,47.45,47.34,47.385,9439,0
+HYXF.US,D,20250910,000000,47.45,47.51,47.22,47.2671,78075,0
+HYXF.US,D,20250911,000000,47.4694,47.48,47.4186,47.4406,6736,0
+HYXF.US,D,20250912,000000,47.43,47.4399,47.38,47.38,4041,0
+HYXF.US,D,20250915,000000,47.48,47.56,47.455,47.51,6664,0
+HYXF.US,D,20250916,000000,47.55,47.55,47.4639,47.48,31551,0
+HYXF.US,D,20250917,000000,47.45,47.54,47.4001,47.4501,22130,0
+HYXF.US,D,20250918,000000,47.41,47.58,47.41,47.525,12594,0
+HYXF.US,D,20250919,000000,47.49,47.5695,47.45,47.511,17693,0
+HYXF.US,D,20250922,000000,47.41,47.6,47.41,47.56,15922,0
+HYXF.US,D,20250923,000000,47.55,47.62,47.48,47.525,18078,0
+HYXF.US,D,20250924,000000,47.48,47.55,47.465,47.465,3768,0
+HYXF.US,D,20250925,000000,47.3322,47.42,47.33,47.365,4717,0
+HYXF.US,D,20250926,000000,47.41,47.5,47.41,47.4746,39104,0
+HYXF.US,D,20250929,000000,47.52,47.52,47.41,47.4701,13318,0
+HYXF.US,D,20250930,000000,47.457,47.52,47.41,47.485,6693,0
+HYXF.US,D,20251001,000000,47.33,47.39,47.28,47.37,8882,0
+HYXF.US,D,20251002,000000,47.2955,47.39,47.2955,47.34,4056,0
+HYXF.US,D,20251003,000000,47.4,47.4,47.2779,47.32,5650,0
+HYXF.US,D,20251006,000000,47.38,47.38,47.3005,47.3366,13158,0
+HYXF.US,D,20251007,000000,47.31,47.38,47.3007,47.33,9316,0
+HYXF.US,D,20251008,000000,47.39,47.39,47.26,47.2677,13003,0
+HYXF.US,D,20251009,000000,47.15,47.16,47.055,47.115,6080,0
+HYXF.US,D,20251010,000000,47.12,47.1552,46.841,46.8601,33657,0
+HYXF.US,D,20251013,000000,47.02,47.19,47,47.165,6268,0
+HYXF.US,D,20251014,000000,47.15,47.282,47.15,47.2397,7129,0
+HYXF.US,D,20251015,000000,47.32,47.3583,47.25,47.3115,6207,0
+HYXF.US,D,20251016,000000,47.274,47.287,47.1477,47.1477,8070,0
+HYXF.US,D,20251017,000000,47.21,47.34,47.1905,47.3171,5573,0
+HYXF.US,D,20251020,000000,47.35,47.47,47.35,47.441,6278,0
+HYXF.US,D,20251021,000000,47.44,47.4792,47.31,47.345,19119,0
+HYXF.US,D,20251022,000000,47.315,47.315,47.22,47.2551,7969,0
+HYXF.US,D,20251023,000000,47.31,47.34,47.24,47.323,10186,0
+HYXF.US,D,20251024,000000,47.405,47.4299,47.35,47.415,2453,0
+HYXF.US,D,20251027,000000,47.53,47.59,47.46,47.5555,12534,0
+HYXF.US,D,20251028,000000,47.57,47.57,47.45,47.4997,8033,0
+HYXF.US,D,20251029,000000,47.56,47.56,47.35,47.3634,16874,0
+HYXF.US,D,20251030,000000,47.36,47.42,47.2939,47.2939,4221,0
+HYXF.US,D,20251031,000000,47.3316,47.37,47.26,47.275,4866,0
+HYXF.US,D,20251103,000000,47.09,47.09,46.8998,46.8998,5226,0
+HYXF.US,D,20251104,000000,46.9549,46.96,46.9112,46.9288,13118,0
+HYXF.US,D,20251105,000000,46.99,47.05,46.95,46.9836,12532,0
+HYXF.US,D,20251106,000000,47.07,47.07,46.9,46.9856,18002,0
+HYXF.US,D,20251107,000000,46.945,47.06,46.945,47.06,8066,0
+HYXF.US,D,20251110,000000,47.16,47.2225,47.13,47.18,21161,0
+HYXF.US,D,20251111,000000,47.2105,47.28,47.19,47.24,12081,0
+HYXF.US,D,20251112,000000,47.2115,47.2189,47.08,47.1657,78862,0
+HYXF.US,D,20251113,000000,47.01,47.0195,46.88,46.945,11194,0
+HYXF.US,D,20251114,000000,46.967,47.09,46.9598,47.0317,14050,0
+HYXF.US,D,20251117,000000,47.03,47.07,46.92,46.9342,15069,0
+HYXF.US,D,20251118,000000,46.96,46.9601,46.87,46.945,5070,0
+HYXF.US,D,20251119,000000,46.985,47,46.91,46.9234,6169,0
+HYXF.US,D,20251120,000000,47.04,47.115,46.88,46.8886,8168,0
+HYXF.US,D,20251121,000000,46.975,47.0813,46.95,47.04,3748,0
+HYXF.US,D,20251124,000000,47.13,47.15,47.11,47.145,7190,0
+HYXF.US,D,20251125,000000,47.22,47.3641,47.175,47.3641,6953,0
+HYXF.US,D,20251126,000000,47.3355,47.4,47.33,47.33,16516,0
+HYXF.US,D,20251128,000000,47.43,47.44,47.37,47.37,3449,0
+HYXF.US,D,20251201,000000,47.08,47.1,47.0375,47.0813,9360,0
+HYXF.US,D,20251202,000000,47.16,47.18,47.07,47.137,21098,0
+HYXF.US,D,20251203,000000,47.22,47.28,47.19,47.2149,12867,0
+HYXF.US,D,20251204,000000,47.26,47.26,47.13,47.235,10964,0
+HYXF.US,D,20251205,000000,47.3,47.3,47.22,47.2479,19931,0
+HYXF.US,D,20251208,000000,47.19,47.19,47.1,47.1334,14345,0
+HYXF.US,D,20251209,000000,47.16,47.16,47.05,47.0721,9508,0
+HYXF.US,D,20251210,000000,47,47.2599,47,47.2128,7155,0
+HYXF.US,D,20251211,000000,47.34,47.34,47.21,47.2416,10441,0
+HYXF.US,D,20251212,000000,47.15,47.22,47.15,47.1605,6360,0
+HYXF.US,D,20251215,000000,47.18,47.2395,47.1494,47.2151,5910,0
+HYXF.US,D,20251216,000000,47.22,47.24,47.15,47.2152,3871,0
+HYXF.US,D,20251217,000000,47.21,47.2352,47.12,47.165,7151,0
+HYXF.US,D,20251218,000000,47.21,47.31,47.21,47.285,12346,0
+HYXF.US,D,20251219,000000,47.12,47.1298,47.02,47.0488,44489,0
+HYXF.US,D,20251222,000000,47.058,47.1299,46.98,47.0632,28938,0
+HYXF.US,D,20251223,000000,47.13,47.1899,47.0601,47.145,20483,0
+HYXF.US,D,20251224,000000,47.17,47.2397,47.17,47.2397,8780,0
+HYXF.US,D,20251226,000000,47.18,47.26,47.15,47.2314,13173,0
+HYXF.US,D,20251229,000000,47.07,47.26,47.07,47.2559,9483,0
+HYXF.US,D,20251230,000000,47.29,47.32,47.241,47.2953,8652,0
+HYXF.US,D,20251231,000000,47.25,47.31,47.25,47.257,9990,0
+HYXF.US,D,20260102,000000,47.21,47.2899,47.18,47.24,7994,0
+HYXF.US,D,20260105,000000,47.3,47.39,47.2002,47.355,10148,0
+HYXF.US,D,20260106,000000,47.39,47.44,47.29,47.395,20582,0
+HYXF.US,D,20260107,000000,47.4,47.4499,47.31,47.3588,11748,0
+HYXF.US,D,20260108,000000,47.41,47.45,47.32,47.41,8271,0
+HYXF.US,D,20260109,000000,47.45,47.48,47.42,47.45,9652,0
+HYXF.US,D,20260112,000000,47.35,47.5,47.35,47.46,12017,0
+HYXF.US,D,20260113,000000,47.51,47.53,47.45,47.48,8238,0
+HYXF.US,D,20260114,000000,47.3855,47.52,47.3855,47.48,19690,0
+HYXF.US,D,20260115,000000,47.55,47.55,47.43,47.4988,20141,0
+HYXF.US,D,20260116,000000,47.55,47.56,47.42,47.495,11185,0
+HYXF.US,D,20260120,000000,47.23,47.46,47.23,47.38,10112,0
+HYXF.US,D,20260121,000000,47.36,47.5499,47.36,47.45,10551,0
+HYXF.US,D,20260122,000000,47.4844,47.54,47.43,47.48,9208,0
+HYXF.US,D,20260123,000000,47.5299,47.5299,47.38,47.456,14094,0
+HYXF.US,D,20260126,000000,47.45,47.51,47.44,47.48,12354,0
+HYXF.US,D,20260127,000000,47.52,47.53,47.46,47.4886,16137,0
+HYXF.US,D,20260128,000000,47.43,47.5,47.36,47.3936,10829,0
+HYXF.US,D,20260129,000000,47.35,47.38,47.28,47.34,14252,0
+HYXF.US,D,20260130,000000,47.25,47.41,47.25,47.3803,23917,0
+HYXF.US,D,20260202,000000,47.16,47.23,47.11,47.175,11081,0
+HYXF.US,D,20260203,000000,47.21,47.25,47.06,47.1671,24223,0
+HYXF.US,D,20260204,000000,47.13,47.23,47.1,47.1213,14049,0
+HYXF.US,D,20260205,000000,47.14,47.15,47.0275,47.0668,27168,0
+HYXF.US,D,20260206,000000,47.19,47.22,47.0845,47.2013,12626,0
+HYXF.US,D,20260209,000000,47.13,47.299,47.13,47.2481,22734,0
+HYXF.US,D,20260210,000000,47.32,47.34,47.24,47.2606,8534,0
+HYXF.US,D,20260211,000000,47.3,47.34,47.17,47.275,28603,0
+HYXF.US,D,20260212,000000,47.398,47.3982,47.21,47.25,9754,0
+HYXF.US,D,20260213,000000,47.37,47.3788,47.25,47.28,11269,0
+HYXF.US,D,20260217,000000,47.2,47.2682,47.16,47.225,23805,0
+HYXF.US,D,20260218,000000,47.21,47.32,47.17,47.225,23512,0
diff --git a/daily/us/nasdaq etfs/ibga.us.txt b/daily/us/nasdaq etfs/ibga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a20d87ae78b448670bb06403f7adab82f9546ae0
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibga.us.txt	
@@ -0,0 +1,422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBGA.US,D,20240613,000000,25.38,25.468,25.33,25.468,5074,0
+IBGA.US,D,20240614,000000,25.57,25.5801,25.53,25.5801,2700,0
+IBGA.US,D,20240617,000000,25.33,25.3952,25.31,25.3952,603,0
+IBGA.US,D,20240618,000000,25.43,25.6,25.43,25.5954,601,0
+IBGA.US,D,20240620,000000,25.47,25.47,25.4699,25.4699,1511,0
+IBGA.US,D,20240621,000000,25.57,25.57,25.42,25.48,16705,0
+IBGA.US,D,20240624,000000,25.55,25.55,25.55,25.55,5,0
+IBGA.US,D,20240625,000000,25.54,25.596,25.53,25.596,4405,0
+IBGA.US,D,20240626,000000,25.3,25.3,25.3,25.3,6,0
+IBGA.US,D,20240627,000000,25.3812,25.3812,25.3812,25.3812,1,0
+IBGA.US,D,20240628,000000,25.22,25.22,25.0723,25.0723,365,0
+IBGA.US,D,20240701,000000,24.6653,24.6653,24.6653,24.6653,3,0
+IBGA.US,D,20240702,000000,24.84,24.86,24.819,24.819,4703,0
+IBGA.US,D,20240703,000000,24.96,25.11,24.96,25.1034,9440,0
+IBGA.US,D,20240705,000000,25.1732,25.2868,25.17,25.2663,1138,0
+IBGA.US,D,20240708,000000,25.32,25.32,25.3009,25.3009,382,0
+IBGA.US,D,20240709,000000,25.2329,25.2329,25.2329,25.2329,2,0
+IBGA.US,D,20240710,000000,25.24,25.2921,25.24,25.2921,1431,0
+IBGA.US,D,20240711,000000,25.52,25.52,25.52,25.52,1,0
+IBGA.US,D,20240712,000000,25.57,25.5722,25.5697,25.5722,1182,0
+IBGA.US,D,20240715,000000,25.3783,25.3875,25.3777,25.3875,3414,0
+IBGA.US,D,20240716,000000,25.62,25.6491,25.62,25.6477,328483,0
+IBGA.US,D,20240717,000000,25.7,25.71,25.6706,25.6706,662,0
+IBGA.US,D,20240718,000000,25.62,25.62,25.5188,25.5188,6096,0
+IBGA.US,D,20240719,000000,25.4187,25.4187,25.4,25.4,207,0
+IBGA.US,D,20240722,000000,25.49,25.49,25.3,25.3388,2883,0
+IBGA.US,D,20240723,000000,25.43,25.435,25.34,25.34,1038,0
+IBGA.US,D,20240724,000000,25.33,25.38,25.1479,25.15,9787,0
+IBGA.US,D,20240725,000000,25.2762,25.3,25.2762,25.2821,27357,0
+IBGA.US,D,20240726,000000,25.43,25.48,25.43,25.4679,9160,0
+IBGA.US,D,20240729,000000,25.52,25.5432,25.5115,25.5432,2013,0
+IBGA.US,D,20240730,000000,25.58,25.6293,25.5,25.614,12449,0
+IBGA.US,D,20240731,000000,25.75,25.8675,25.75,25.8675,2497,0
+IBGA.US,D,20240801,000000,26.12,26.1292,26.03,26.0459,2246,0
+IBGA.US,D,20240802,000000,26.44,26.67,26.44,26.6694,5028,0
+IBGA.US,D,20240805,000000,26.94,26.95,26.71,26.7519,15165,0
+IBGA.US,D,20240806,000000,26.3683,26.3683,26.3224,26.3224,729,0
+IBGA.US,D,20240807,000000,26.2,26.2,26.0975,26.1234,2890,0
+IBGA.US,D,20240808,000000,25.9744,25.9955,25.9744,25.9955,820,0
+IBGA.US,D,20240809,000000,26.2253,26.2253,26.2253,26.2253,10,0
+IBGA.US,D,20240812,000000,26.245,26.3168,26.245,26.3033,1242,0
+IBGA.US,D,20240813,000000,26.4694,26.4709,26.4694,26.4709,359,0
+IBGA.US,D,20240814,000000,26.54,26.6399,26.54,26.5816,1364,0
+IBGA.US,D,20240815,000000,26.24,26.3679,26.23,26.3653,2024,0
+IBGA.US,D,20240816,000000,26.47,26.47,26.42,26.4557,4102,0
+IBGA.US,D,20240819,000000,26.54,26.569,26.5305,26.5459,5045,0
+IBGA.US,D,20240820,000000,26.7025,26.7182,26.7025,26.714,590,0
+IBGA.US,D,20240821,000000,26.72,26.84,26.7,26.78,11056,0
+IBGA.US,D,20240822,000000,26.66,26.66,26.5494,26.5494,9867,0
+IBGA.US,D,20240823,000000,26.7192,26.7192,26.7006,26.7006,3626,0
+IBGA.US,D,20240826,000000,26.7653,26.7653,26.6708,26.6708,194,0
+IBGA.US,D,20240827,000000,26.66,26.66,26.6,26.6271,53583,0
+IBGA.US,D,20240828,000000,26.5642,26.6,26.5642,26.5832,10371,0
+IBGA.US,D,20240829,000000,26.445,26.54,26.4403,26.4984,3046,0
+IBGA.US,D,20240830,000000,26.57,26.58,26.3,26.3048,19513,0
+IBGA.US,D,20240903,000000,26.58,26.58,26.5394,26.5583,8963,0
+IBGA.US,D,20240904,000000,26.59,26.8088,26.59,26.8088,4837,0
+IBGA.US,D,20240905,000000,26.84,26.9235,26.84,26.9235,1214,0
+IBGA.US,D,20240906,000000,27.17,27.17,26.96,26.9693,9726,0
+IBGA.US,D,20240909,000000,26.94,27.0587,26.93,27.0461,10900,0
+IBGA.US,D,20240910,000000,27.13,27.25,27.13,27.2274,1290,0
+IBGA.US,D,20240911,000000,27.19,27.23,27.18,27.205,8900,0
+IBGA.US,D,20240912,000000,27.045,27.15,27.04,27.0836,39075,0
+IBGA.US,D,20240913,000000,27.14,27.23,27.13,27.1641,8019,0
+IBGA.US,D,20240916,000000,27.22,27.3682,27.2115,27.3682,3337,0
+IBGA.US,D,20240917,000000,27.3493,27.415,27.2461,27.2461,24473,0
+IBGA.US,D,20240918,000000,27.1499,27.15,27.0057,27.0057,8256,0
+IBGA.US,D,20240919,000000,26.88,26.958,26.88,26.958,3820,0
+IBGA.US,D,20240920,000000,26.9882,26.9882,26.9584,26.9584,457,0
+IBGA.US,D,20240923,000000,26.9381,26.9381,26.9,26.9,9087,0
+IBGA.US,D,20240924,000000,26.9084,26.9199,26.9,26.9,1949,0
+IBGA.US,D,20240925,000000,26.76,26.78,26.7241,26.7241,9946,0
+IBGA.US,D,20240926,000000,26.77,26.78,26.6899,26.73,3986,0
+IBGA.US,D,20240927,000000,26.8886,26.9,26.88,26.89,2611,0
+IBGA.US,D,20240930,000000,26.885,26.885,26.735,26.7723,3411,0
+IBGA.US,D,20241001,000000,27,27,26.8267,26.8267,4970,0
+IBGA.US,D,20241002,000000,26.56,26.68,26.56,26.6656,3431,0
+IBGA.US,D,20241003,000000,26.59,26.59,26.4719,26.4719,3152,0
+IBGA.US,D,20241004,000000,26.2,26.23,26.16,26.16,4061,0
+IBGA.US,D,20241007,000000,26.06,26.0908,26.04,26.04,5387,0
+IBGA.US,D,20241008,000000,25.9505,26.04,25.9505,26.04,2619,0
+IBGA.US,D,20241009,000000,25.94,25.94,25.915,25.915,3475,0
+IBGA.US,D,20241010,000000,25.83,25.8319,25.76,25.8319,3401,0
+IBGA.US,D,20241011,000000,25.75,25.8485,25.75,25.8,892,0
+IBGA.US,D,20241014,000000,25.8,25.8,25.7,25.785,13068,0
+IBGA.US,D,20241015,000000,25.93,26.052,25.93,26.05,2498,0
+IBGA.US,D,20241016,000000,26.0939,26.0939,26.0939,26.0939,34,0
+IBGA.US,D,20241017,000000,25.8359,25.8359,25.7787,25.805,2839,0
+IBGA.US,D,20241018,000000,25.8493,25.8493,25.835,25.835,369,0
+IBGA.US,D,20241021,000000,25.84,25.84,25.46,25.46,13199,0
+IBGA.US,D,20241022,000000,25.49,25.49,25.44,25.44,889,0
+IBGA.US,D,20241023,000000,25.31,25.42,25.31,25.35,1547,0
+IBGA.US,D,20241024,000000,25.43,25.4871,25.43,25.4808,3775,0
+IBGA.US,D,20241025,000000,25.57,25.57,25.37,25.37,1561,0
+IBGA.US,D,20241028,000000,25.1801,25.28,25.1801,25.27,1738,0
+IBGA.US,D,20241029,000000,25.1293,25.2897,25.1293,25.2897,2896,0
+IBGA.US,D,20241030,000000,25.46,25.4601,25.3281,25.3281,1514,0
+IBGA.US,D,20241031,000000,25.29,25.42,25.23,25.35,6391,0
+IBGA.US,D,20241101,000000,24.9819,24.9819,24.9819,24.9819,513,0
+IBGA.US,D,20241104,000000,25.33,25.33,25.2287,25.2889,655,0
+IBGA.US,D,20241105,000000,25.27,25.4,25.1499,25.3718,3797,0
+IBGA.US,D,20241106,000000,24.84,24.9,24.8,24.9,14942,0
+IBGA.US,D,20241107,000000,25.0732,25.2,25.06,25.16,10696,0
+IBGA.US,D,20241108,000000,25.41,25.41,25.308,25.4,2801,0
+IBGA.US,D,20241111,000000,25.319,25.319,25.2993,25.2993,1895,0
+IBGA.US,D,20241112,000000,25.21,25.4,24.94,24.9699,963793,0
+IBGA.US,D,20241113,000000,25.04,25.1,24.84,24.87,32836,0
+IBGA.US,D,20241114,000000,24.99,25.07,24.93,24.93,13698,0
+IBGA.US,D,20241115,000000,24.82,24.9835,24.82,24.89,5294,0
+IBGA.US,D,20241118,000000,24.82,25.13,24.82,24.98,32889,0
+IBGA.US,D,20241119,000000,25.11,25.12,25.0643,25.0643,23686,0
+IBGA.US,D,20241120,000000,25.02,25.02,24.9748,24.9748,8405,0
+IBGA.US,D,20241121,000000,25.09,25.1,24.9179,24.97,5286,0
+IBGA.US,D,20241122,000000,24.94,25.01,24.94,24.98,2937,0
+IBGA.US,D,20241125,000000,25.36,25.47,25.3501,25.4553,5257,0
+IBGA.US,D,20241126,000000,25.35,25.455,25.33,25.3764,4542,0
+IBGA.US,D,20241127,000000,25.54,25.59,25.49,25.51,16334,0
+IBGA.US,D,20241129,000000,25.68,25.73,25.68,25.73,1103,0
+IBGA.US,D,20241202,000000,25.7151,25.7151,25.655,25.68,3702,0
+IBGA.US,D,20241203,000000,25.69,25.69,25.539,25.54,2050,0
+IBGA.US,D,20241204,000000,25.41,25.76,25.41,25.73,2925,0
+IBGA.US,D,20241205,000000,25.71,25.784,25.6948,25.784,500,0
+IBGA.US,D,20241206,000000,25.88,25.88,25.81,25.85,2912,0
+IBGA.US,D,20241209,000000,25.739,25.739,25.67,25.67,3128,0
+IBGA.US,D,20241210,000000,25.58,25.6359,25.58,25.61,2045,0
+IBGA.US,D,20241211,000000,25.5095,25.5095,25.4023,25.4023,3004,0
+IBGA.US,D,20241212,000000,25.24,25.24,25.1691,25.1691,4016,0
+IBGA.US,D,20241213,000000,25.1,25.1,24.9686,24.9792,4347,0
+IBGA.US,D,20241216,000000,25.04,25.04,24.9638,25.0243,4697,0
+IBGA.US,D,20241217,000000,25.09,25.1165,25.025,25.025,15117,0
+IBGA.US,D,20241218,000000,24.8947,24.92,24.6531,24.6531,21299,0
+IBGA.US,D,20241219,000000,24.48,24.49,24.4186,24.44,6427,0
+IBGA.US,D,20241220,000000,24.57,24.63,24.5,24.5,5093,0
+IBGA.US,D,20241223,000000,24.5,24.5,24.32,24.3508,5688,0
+IBGA.US,D,20241224,000000,24.27,24.4113,24.26,24.4113,5597,0
+IBGA.US,D,20241226,000000,24.3641,24.44,24.36,24.4168,2521,0
+IBGA.US,D,20241227,000000,24.2805,24.2805,24.2601,24.2601,7130,0
+IBGA.US,D,20241230,000000,24.401,24.46,24.4,24.46,19501,0
+IBGA.US,D,20241231,000000,24.4162,24.419,24.3542,24.3542,9332,0
+IBGA.US,D,20250102,000000,24.49,24.49,24.3439,24.44,6568,0
+IBGA.US,D,20250103,000000,24.482,24.482,24.34,24.34,3150,0
+IBGA.US,D,20250106,000000,24.31,24.31,24.26,24.29,2129,0
+IBGA.US,D,20250107,000000,24.26,24.26,24.06,24.0623,4629,0
+IBGA.US,D,20250108,000000,23.96,24.12,23.96,24.1135,145062,0
+IBGA.US,D,20250110,000000,23.91,23.98,23.8979,23.91,7509,0
+IBGA.US,D,20250113,000000,23.9024,23.9024,23.8215,23.88,3856,0
+IBGA.US,D,20250114,000000,23.81,23.845,23.7733,23.845,9450,0
+IBGA.US,D,20250115,000000,24.1578,24.2,24.15,24.2,19994,0
+IBGA.US,D,20250116,000000,24.13,24.2889,24.13,24.2577,1976,0
+IBGA.US,D,20250117,000000,24.3165,24.3398,24.2919,24.2919,29411,0
+IBGA.US,D,20250121,000000,24.45,24.47,24.41,24.47,15061,0
+IBGA.US,D,20250122,000000,24.3671,24.405,24.3301,24.395,7716,0
+IBGA.US,D,20250123,000000,24.26,24.28,24.2154,24.24,6724,0
+IBGA.US,D,20250124,000000,24.295,24.35,24.292,24.3387,5806,0
+IBGA.US,D,20250127,000000,24.54,24.6381,24.51,24.62,3542,0
+IBGA.US,D,20250128,000000,24.53,24.585,24.46,24.58,3189,0
+IBGA.US,D,20250129,000000,24.6099,24.61,24.48,24.56,2706,0
+IBGA.US,D,20250130,000000,24.62,24.68,24.62,24.64,1939,0
+IBGA.US,D,20250131,000000,24.64,24.71,24.475,24.5195,5081,0
+IBGA.US,D,20250203,000000,24.64,24.64,24.54,24.568,2550,0
+IBGA.US,D,20250204,000000,24.48,24.65,24.48,24.6382,2699,0
+IBGA.US,D,20250205,000000,24.869,25.0298,24.869,24.97,11042,0
+IBGA.US,D,20250206,000000,25.01,25.01,24.8999,24.9663,137172,0
+IBGA.US,D,20250207,000000,24.8355,24.8577,24.8,24.8348,3441,0
+IBGA.US,D,20250210,000000,24.9,24.9,24.77,24.8,14952,0
+IBGA.US,D,20250211,000000,24.6899,24.6899,24.6499,24.6565,11479,0
+IBGA.US,D,20250212,000000,24.3597,24.43,24.32,24.3684,6025,0
+IBGA.US,D,20250213,000000,24.6408,24.7199,24.63,24.6853,3752,0
+IBGA.US,D,20250214,000000,24.86,24.86,24.82,24.84,5314,0
+IBGA.US,D,20250218,000000,24.71,24.74,24.5981,24.5981,2428,0
+IBGA.US,D,20250219,000000,24.58,24.64,24.54,24.6251,14628,0
+IBGA.US,D,20250220,000000,24.72,24.74,24.6967,24.71,296309,0
+IBGA.US,D,20250221,000000,24.75,24.975,24.75,24.95,22545,0
+IBGA.US,D,20250224,000000,24.989,25.0178,24.96,25,30830,0
+IBGA.US,D,20250225,000000,25.31,25.33,25.2567,25.33,2378,0
+IBGA.US,D,20250226,000000,25.32,25.4591,25.32,25.41,3883,0
+IBGA.US,D,20250227,000000,25.378,25.38,25.3,25.36,10463,0
+IBGA.US,D,20250228,000000,25.44,25.6,25.4,25.55,15038,0
+IBGA.US,D,20250303,000000,25.36,25.63,25.36,25.6125,3053,0
+IBGA.US,D,20250304,000000,25.605,25.665,25.3894,25.3894,5439,0
+IBGA.US,D,20250305,000000,25.425,25.44,25.19,25.2059,6620,0
+IBGA.US,D,20250306,000000,25.15,25.18,25,25.12,6355,0
+IBGA.US,D,20250307,000000,25.22,25.28,25.05,25.08,2942,0
+IBGA.US,D,20250310,000000,25.31,25.37,25.3,25.32,1581,0
+IBGA.US,D,20250311,000000,25.32,25.32,25.1407,25.1504,1953,0
+IBGA.US,D,20250312,000000,25.11,25.12,25.0152,25.0152,5700,0
+IBGA.US,D,20250313,000000,24.94,25.2043,24.94,25.2043,1952,0
+IBGA.US,D,20250314,000000,25.1232,25.1547,25.0961,25.11,2648,0
+IBGA.US,D,20250317,000000,25.18,25.1901,25.16,25.185,1565,0
+IBGA.US,D,20250318,000000,25.1059,25.2559,25.1059,25.2247,2664,0
+IBGA.US,D,20250319,000000,25.228,25.35,25.1899,25.3335,9256,0
+IBGA.US,D,20250320,000000,25.54,25.54,25.35,25.3756,114936,0
+IBGA.US,D,20250321,000000,25.42,25.4222,25.28,25.285,7577,0
+IBGA.US,D,20250324,000000,25.08,25.11,25.0492,25.0492,7415,0
+IBGA.US,D,20250325,000000,25.02,25.135,25.02,25.09,24865,0
+IBGA.US,D,20250326,000000,24.95,25,24.93,24.93,7139,0
+IBGA.US,D,20250327,000000,24.8684,24.9,24.86,24.9,4950,0
+IBGA.US,D,20250328,000000,25.11,25.21,25.11,25.1814,14449,0
+IBGA.US,D,20250331,000000,25.35,25.36,25.23,25.3228,8704,0
+IBGA.US,D,20250401,000000,25.515,25.515,25.4054,25.4054,11310,0
+IBGA.US,D,20250402,000000,25.48,25.52,25.2712,25.3711,3224,0
+IBGA.US,D,20250403,000000,25.657,25.66,25.56,25.6,2902,0
+IBGA.US,D,20250404,000000,25.8444,25.8444,25.73,25.74,886,0
+IBGA.US,D,20250407,000000,25.32,25.32,25.08,25.16,4158,0
+IBGA.US,D,20250408,000000,25.0153,25.11,24.66,24.66,40831,0
+IBGA.US,D,20250409,000000,24.27,24.73,24.27,24.73,6410,0
+IBGA.US,D,20250410,000000,24.6,24.675,24.28,24.34,17187,0
+IBGA.US,D,20250411,000000,24.09,24.3,23.8987,24.29,4262,0
+IBGA.US,D,20250414,000000,24.46,24.55,24.44,24.54,1525,0
+IBGA.US,D,20250415,000000,24.47,24.6652,24.47,24.61,4648,0
+IBGA.US,D,20250416,000000,24.56,24.7762,24.5398,24.74,245182,0
+IBGA.US,D,20250417,000000,24.67,24.67,24.56,24.5649,9335,0
+IBGA.US,D,20250421,000000,24.46,24.46,24.21,24.22,13960,0
+IBGA.US,D,20250422,000000,24.39,24.39,24.3,24.35,30649,0
+IBGA.US,D,20250423,000000,24.81,24.87,24.47,24.52,14264,0
+IBGA.US,D,20250424,000000,24.66,24.76,24.66,24.7316,16252,0
+IBGA.US,D,20250425,000000,24.855,24.94,24.85,24.92,9674,0
+IBGA.US,D,20250428,000000,24.92,25.03,24.92,25.0083,14123,0
+IBGA.US,D,20250429,000000,25.06,25.19,25.06,25.18,3031,0
+IBGA.US,D,20250430,000000,25.095,25.12,25.06,25.0995,11542,0
+IBGA.US,D,20250501,000000,24.8,24.88,24.795,24.832,7053,0
+IBGA.US,D,20250502,000000,24.62,24.66,24.6099,24.64,6913,0
+IBGA.US,D,20250505,000000,24.54,24.55,24.48,24.55,5835,0
+IBGA.US,D,20250506,000000,24.459,24.6,24.459,24.57,2404,0
+IBGA.US,D,20250507,000000,24.72,24.74,24.68,24.6889,7770,0
+IBGA.US,D,20250508,000000,24.55,24.55,24.4505,24.4505,2063,0
+IBGA.US,D,20250509,000000,24.46,24.505,24.46,24.49,2050,0
+IBGA.US,D,20250512,000000,24.31,24.31,24.26,24.26,4427,0
+IBGA.US,D,20250513,000000,24.18,24.199,24.1154,24.19,9123,0
+IBGA.US,D,20250514,000000,24.1369,24.1369,24.0482,24.08,7018,0
+IBGA.US,D,20250515,000000,24.18,24.285,24.17,24.2486,7378,0
+IBGA.US,D,20250516,000000,24.41,24.41,24.285,24.2975,4827,0
+IBGA.US,D,20250519,000000,24.02,24.24,24.02,24.2293,22760,0
+IBGA.US,D,20250520,000000,24.1,24.12,24.08,24.0921,17019,0
+IBGA.US,D,20250521,000000,23.97,23.97,23.731,23.7451,12840,0
+IBGA.US,D,20250522,000000,23.63,23.87,23.63,23.87,2480,0
+IBGA.US,D,20250523,000000,23.96,23.9799,23.8768,23.9297,7626,0
+IBGA.US,D,20250527,000000,24.03,24.21,24.03,24.16,17257,0
+IBGA.US,D,20250528,000000,24.0283,24.08,24.02,24.0439,4576,0
+IBGA.US,D,20250529,000000,24.279,24.28,24.2466,24.25,3101,0
+IBGA.US,D,20250530,000000,24.26,24.2876,24.23,24.2876,7519,0
+IBGA.US,D,20250602,000000,24.08,24.08,23.9625,24.05,3349,0
+IBGA.US,D,20250603,000000,24.14,24.14,23.9839,23.9996,7024,0
+IBGA.US,D,20250604,000000,24.17,24.3511,24.17,24.35,4639,0
+IBGA.US,D,20250605,000000,24.42,24.42,24.3,24.3,8104,0
+IBGA.US,D,20250606,000000,24.12,24.12,24.045,24.055,7237,0
+IBGA.US,D,20250609,000000,23.99,24.11,23.99,24.0856,3797,0
+IBGA.US,D,20250610,000000,24.23,24.23,24.11,24.1698,10998,0
+IBGA.US,D,20250611,000000,24.19,24.29,24.19,24.265,10113,0
+IBGA.US,D,20250612,000000,24.42,24.51,24.41,24.51,14141,0
+IBGA.US,D,20250613,000000,24.4,24.4,24.2209,24.315,7342,0
+IBGA.US,D,20250616,000000,24.28,24.31,24.1395,24.1438,4977,0
+IBGA.US,D,20250617,000000,24.25,24.3883,24.25,24.3683,5729,0
+IBGA.US,D,20250618,000000,24.47,24.5051,24.367,24.405,20689,0
+IBGA.US,D,20250620,000000,24.39,24.415,24.365,24.365,10087,0
+IBGA.US,D,20250623,000000,24.49,24.5854,24.46,24.4696,3445,0
+IBGA.US,D,20250624,000000,24.46,24.63,24.46,24.6094,8853,0
+IBGA.US,D,20250625,000000,24.52,24.63,24.4967,24.6045,2532,0
+IBGA.US,D,20250626,000000,24.64,24.73,24.59,24.7111,4681,0
+IBGA.US,D,20250627,000000,24.69,24.74,24.5801,24.59,2374,0
+IBGA.US,D,20250630,000000,24.69,24.82,24.65,24.7967,10863,0
+IBGA.US,D,20250701,000000,24.75,24.75,24.65,24.7,9800,0
+IBGA.US,D,20250702,000000,24.52,24.5781,24.52,24.5781,3337,0
+IBGA.US,D,20250703,000000,24.485,24.5199,24.45,24.49,4058,0
+IBGA.US,D,20250707,000000,24.34,24.34,24.2434,24.285,10334,0
+IBGA.US,D,20250708,000000,24.175,24.2488,24.175,24.2488,834,0
+IBGA.US,D,20250709,000000,24.32,24.48,24.31,24.48,2417,0
+IBGA.US,D,20250710,000000,24.46,24.4954,24.3834,24.48,7432,0
+IBGA.US,D,20250711,000000,24.3,24.3,24.1987,24.205,2799,0
+IBGA.US,D,20250714,000000,24.2,24.21,24.135,24.19,8411,0
+IBGA.US,D,20250715,000000,24.12,24.12,24.01,24.01,3584,0
+IBGA.US,D,20250716,000000,24.11,24.15,23.9542,24.0442,23668,0
+IBGA.US,D,20250717,000000,24.1118,24.12,24.0284,24.0548,5604,0
+IBGA.US,D,20250718,000000,24.14,24.15,24.1016,24.11,3267,0
+IBGA.US,D,20250721,000000,24.36,24.3967,24.29,24.2947,4719,0
+IBGA.US,D,20250722,000000,24.4,24.45,24.4,24.4102,6393,0
+IBGA.US,D,20250723,000000,24.33,24.34,24.278,24.3046,19492,0
+IBGA.US,D,20250724,000000,24.24,24.31,24.24,24.264,4358,0
+IBGA.US,D,20250725,000000,24.29,24.3821,24.27,24.3821,5750,0
+IBGA.US,D,20250728,000000,24.27,24.3,24.26,24.2701,2467,0
+IBGA.US,D,20250729,000000,24.43,24.5847,24.43,24.5847,12289,0
+IBGA.US,D,20250730,000000,24.49,24.49,24.3933,24.4547,6646,0
+IBGA.US,D,20250731,000000,24.5447,24.58,24.4821,24.4962,8769,0
+IBGA.US,D,20250801,000000,24.7,24.73,24.67,24.7193,19739,0
+IBGA.US,D,20250804,000000,24.745,24.78,24.71,24.7663,10200,0
+IBGA.US,D,20250805,000000,24.7,24.84,24.7,24.8213,18988,0
+IBGA.US,D,20250806,000000,24.73,24.73,24.51,24.7028,5197,0
+IBGA.US,D,20250807,000000,24.76,24.77,24.6301,24.6808,31130,0
+IBGA.US,D,20250808,000000,24.59,24.6078,24.59,24.6,910,0
+IBGA.US,D,20250811,000000,24.65,24.65,24.6253,24.6253,3399,0
+IBGA.US,D,20250812,000000,24.47,24.54,24.46,24.5336,10294,0
+IBGA.US,D,20250813,000000,24.66,24.72,24.66,24.7104,14419,0
+IBGA.US,D,20250814,000000,24.64,24.64,24.529,24.5446,10858,0
+IBGA.US,D,20250815,000000,24.49,24.49,24.38,24.415,15279,0
+IBGA.US,D,20250818,000000,24.4246,24.4246,24.35,24.365,17170,0
+IBGA.US,D,20250819,000000,24.4479,24.49,24.44,24.475,20361,0
+IBGA.US,D,20250820,000000,24.49,24.55,24.49,24.525,16495,0
+IBGA.US,D,20250821,000000,24.47,24.47,24.3348,24.415,5224,0
+IBGA.US,D,20250822,000000,24.5044,24.61,24.5044,24.595,16317,0
+IBGA.US,D,20250825,000000,24.52,24.5889,24.495,24.5396,5169,0
+IBGA.US,D,20250826,000000,24.437,24.55,24.437,24.545,19707,0
+IBGA.US,D,20250827,000000,24.4135,24.54,24.4135,24.535,14021,0
+IBGA.US,D,20250828,000000,24.5946,24.68,24.5946,24.6672,2873,0
+IBGA.US,D,20250829,000000,24.6,24.6,24.5556,24.5556,6980,0
+IBGA.US,D,20250902,000000,24.35,24.36,24.295,24.315,2373,0
+IBGA.US,D,20250903,000000,24.3713,24.58,24.3713,24.5281,9194,0
+IBGA.US,D,20250904,000000,24.59,24.67,24.58,24.665,12219,0
+IBGA.US,D,20250905,000000,24.92,24.9954,24.92,24.98,16178,0
+IBGA.US,D,20250908,000000,25.11,25.21,25.11,25.205,13006,0
+IBGA.US,D,20250909,000000,25.16,25.16,25.09,25.115,3737,0
+IBGA.US,D,20250910,000000,25.15,25.31,25.15,25.22,40994,0
+IBGA.US,D,20250911,000000,25.31,25.36,25.31,25.3259,73244,0
+IBGA.US,D,20250912,000000,25.18,25.2397,25.18,25.2327,6850,0
+IBGA.US,D,20250915,000000,25.26,25.34,25.26,25.2877,8979,0
+IBGA.US,D,20250916,000000,25.3,25.3588,25.2872,25.3287,9895,0
+IBGA.US,D,20250917,000000,25.4,25.4,25.24,25.265,14761,0
+IBGA.US,D,20250918,000000,25.02,25.13,25.02,25.0642,17505,0
+IBGA.US,D,20250919,000000,25.07,25.07,24.98,25.035,3801,0
+IBGA.US,D,20250922,000000,25,25.005,24.94,24.9676,9709,0
+IBGA.US,D,20250923,000000,25.03,25.11,24.96,25.096,11779,0
+IBGA.US,D,20250924,000000,25.02,25.03,24.9989,25.015,3803,0
+IBGA.US,D,20250925,000000,24.94,25.01,24.93,25.0009,1449,0
+IBGA.US,D,20250926,000000,24.975,25,24.95,24.97,13130,0
+IBGA.US,D,20250929,000000,25.11,25.15,25.09,25.1192,29949,0
+IBGA.US,D,20250930,000000,25.15,25.21,25.0722,25.0924,7260,0
+IBGA.US,D,20251001,000000,25.13,25.15,25.03,25.0769,5494,0
+IBGA.US,D,20251002,000000,25.06,25.1789,25.06,25.1442,5620,0
+IBGA.US,D,20251003,000000,25.145,25.145,25.0864,25.0864,4201,0
+IBGA.US,D,20251006,000000,25.05,25.05,24.945,24.9491,6415,0
+IBGA.US,D,20251007,000000,24.99,25.1,24.984,25.0598,7709,0
+IBGA.US,D,20251008,000000,25.14,25.14,25.07,25.07,2267,0
+IBGA.US,D,20251009,000000,25.05,25.08,25.04,25.0596,22089,0
+IBGA.US,D,20251010,000000,25.2234,25.37,25.2234,25.3632,16637,0
+IBGA.US,D,20251013,000000,25.3005,25.36,25.3,25.3598,7855,0
+IBGA.US,D,20251014,000000,25.37,25.4358,25.37,25.43,1559,0
+IBGA.US,D,20251015,000000,25.4814,25.5,25.35,25.3647,16485,0
+IBGA.US,D,20251016,000000,25.34,25.5575,25.34,25.5282,1351,0
+IBGA.US,D,20251017,000000,25.43,25.488,25.43,25.4799,5479,0
+IBGA.US,D,20251020,000000,25.5497,25.57,25.52,25.5607,6592,0
+IBGA.US,D,20251021,000000,25.67,25.68,25.65,25.66,5751,0
+IBGA.US,D,20251022,000000,25.66,25.6951,25.6235,25.685,10511,0
+IBGA.US,D,20251023,000000,25.61,25.61,25.5441,25.5441,11068,0
+IBGA.US,D,20251024,000000,25.57,25.58,25.5369,25.5543,2697,0
+IBGA.US,D,20251027,000000,25.5,25.63,25.47,25.6173,5587,0
+IBGA.US,D,20251028,000000,25.65,25.68,25.645,25.67,3662,0
+IBGA.US,D,20251029,000000,25.6102,25.63,25.447,25.447,15339,0
+IBGA.US,D,20251030,000000,25.38,25.4101,25.3299,25.3478,2995,0
+IBGA.US,D,20251031,000000,25.3,25.3106,25.29,25.3106,6532,0
+IBGA.US,D,20251103,000000,25.14,25.17,25.11,25.17,7266,0
+IBGA.US,D,20251104,000000,25.2,25.2295,25.19,25.2162,8269,0
+IBGA.US,D,20251105,000000,25.1299,25.13,24.985,24.985,42760,0
+IBGA.US,D,20251106,000000,25.18,25.21,25.15,25.185,35244,0
+IBGA.US,D,20251107,000000,25.14,25.21,25.13,25.1516,26052,0
+IBGA.US,D,20251110,000000,25.14,25.14,25.11,25.127,20042,0
+IBGA.US,D,20251111,000000,25.21,25.24,25.21,25.2202,6888,0
+IBGA.US,D,20251112,000000,25.27,25.2999,25.2699,25.2794,7540,0
+IBGA.US,D,20251113,000000,25.22,25.22,25.126,25.126,24886,0
+IBGA.US,D,20251114,000000,25.12,25.13,25.0136,25.0136,25594,0
+IBGA.US,D,20251117,000000,25.04,25.08,25.04,25.0623,23045,0
+IBGA.US,D,20251118,000000,25.13,25.13,25.0385,25.0598,2083,0
+IBGA.US,D,20251119,000000,25.11,25.1199,25.02,25.0306,10479,0
+IBGA.US,D,20251120,000000,25.09,25.14,25.08,25.1189,5588,0
+IBGA.US,D,20251121,000000,25.19,25.2,25.15,25.185,3616,0
+IBGA.US,D,20251124,000000,25.26,25.3,25.26,25.2946,7138,0
+IBGA.US,D,20251125,000000,25.4,25.43,25.3586,25.3642,6785,0
+IBGA.US,D,20251126,000000,25.31,25.44,25.27,25.4342,9658,0
+IBGA.US,D,20251128,000000,25.4,25.4,25.305,25.3448,5231,0
+IBGA.US,D,20251201,000000,25.03,25.03,24.9718,24.9834,1396,0
+IBGA.US,D,20251202,000000,24.95,25.02,24.92,25.0029,5815,0
+IBGA.US,D,20251203,000000,25.06,25.08,25.01,25.0703,8988,0
+IBGA.US,D,20251204,000000,25,25.01,24.9414,24.967,19961,0
+IBGA.US,D,20251205,000000,24.94,24.94,24.8501,24.864,2929,0
+IBGA.US,D,20251208,000000,24.7404,24.785,24.71,24.785,9594,0
+IBGA.US,D,20251209,000000,24.89,24.89,24.78,24.7944,26955,0
+IBGA.US,D,20251210,000000,24.81,24.89,24.8,24.8872,9998,0
+IBGA.US,D,20251211,000000,24.99,24.99,24.87,24.875,13143,0
+IBGA.US,D,20251212,000000,24.7099,24.71,24.67,24.6845,6545,0
+IBGA.US,D,20251215,000000,24.8,24.8,24.7158,24.725,2140,0
+IBGA.US,D,20251216,000000,24.8,24.845,24.7307,24.8435,8886,0
+IBGA.US,D,20251217,000000,24.8095,24.8125,24.8,24.8125,4733,0
+IBGA.US,D,20251218,000000,24.93,24.94,24.9003,24.9146,13256,0
+IBGA.US,D,20251219,000000,24.75,24.79,24.72,24.7246,22517,0
+IBGA.US,D,20251222,000000,24.71,24.73,24.6914,24.7069,30805,0
+IBGA.US,D,20251223,000000,24.63,24.75,24.63,24.7278,27365,0
+IBGA.US,D,20251224,000000,24.7721,24.85,24.7721,24.8414,4210,0
+IBGA.US,D,20251226,000000,24.86,24.86,24.77,24.8006,4078,0
+IBGA.US,D,20251229,000000,24.87,24.89,24.84,24.8846,29532,0
+IBGA.US,D,20251230,000000,24.8195,24.87,24.81,24.8567,7695,0
+IBGA.US,D,20251231,000000,24.84,24.8465,24.7103,24.7103,721,0
+IBGA.US,D,20260102,000000,24.74,24.74,24.69,24.6904,1305,0
+IBGA.US,D,20260105,000000,24.72,24.8,24.72,24.7907,10356,0
+IBGA.US,D,20260106,000000,24.7495,24.77,24.71,24.7648,7237,0
+IBGA.US,D,20260107,000000,24.86,24.9199,24.8599,24.8833,10447,0
+IBGA.US,D,20260108,000000,24.78,24.82,24.777,24.7831,4037,0
+IBGA.US,D,20260109,000000,24.89,24.8907,24.8701,24.8907,1073,0
+IBGA.US,D,20260112,000000,24.83,24.91,24.83,24.8489,4857,0
+IBGA.US,D,20260113,000000,24.92,24.92,24.8797,24.8813,9696,0
+IBGA.US,D,20260114,000000,24.92,25.0201,24.92,24.9884,5544,0
+IBGA.US,D,20260115,000000,25.02,25.03,24.9746,24.9746,8181,0
+IBGA.US,D,20260116,000000,24.92,24.9399,24.83,24.8547,16468,0
+IBGA.US,D,20260120,000000,24.58,24.64,24.5613,24.585,9708,0
+IBGA.US,D,20260121,000000,24.66,24.75,24.6285,24.7237,2566,0
+IBGA.US,D,20260122,000000,24.74,24.81,24.72,24.805,8248,0
+IBGA.US,D,20260123,000000,24.81,24.865,24.78,24.8556,17425,0
+IBGA.US,D,20260126,000000,24.987,24.987,24.91,24.9414,9957,0
+IBGA.US,D,20260127,000000,24.89,24.89,24.8238,24.8238,4228,0
+IBGA.US,D,20260128,000000,24.8,24.81,24.7311,24.7708,2297,0
+IBGA.US,D,20260129,000000,24.76,24.8016,24.7318,24.7965,4189,0
+IBGA.US,D,20260130,000000,24.75,24.8,24.7492,24.7492,3687,0
+IBGA.US,D,20260202,000000,24.66,24.66,24.56,24.5646,3198,0
+IBGA.US,D,20260203,000000,24.55,24.6098,24.54,24.6093,8017,0
+IBGA.US,D,20260204,000000,24.57,24.6,24.56,24.565,2951,0
+IBGA.US,D,20260205,000000,24.7776,24.79,24.7495,24.79,5753,0
+IBGA.US,D,20260206,000000,24.7799,24.7957,24.76,24.7957,12627,0
+IBGA.US,D,20260209,000000,24.75,24.82,24.75,24.8,8474,0
+IBGA.US,D,20260210,000000,25,25.0341,24.9845,25.0197,14664,0
+IBGA.US,D,20260211,000000,24.9684,25.0069,24.9086,24.9191,6295,0
+IBGA.US,D,20260212,000000,25.1973,25.2,25.1603,25.18,7891,0
+IBGA.US,D,20260213,000000,25.3193,25.3193,25.2801,25.2981,8543,0
+IBGA.US,D,20260217,000000,25.3586,25.3586,25.3225,25.3442,2712,0
+IBGA.US,D,20260218,000000,25.31,25.31,25.2528,25.26,7207,0
diff --git a/daily/us/nasdaq etfs/ibtf.us.txt b/daily/us/nasdaq etfs/ibtf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a4a6a0736bd78be1d436a44c37a9e268a8a189f
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtf.us.txt	
@@ -0,0 +1,1411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTF.US,D,20200302,000000,25.1429,25.1429,25.1231,25.1231,4041.1285216897,0
+IBTF.US,D,20200303,000000,25.2027,25.3601,25.2027,25.3302,3357.2297833024,0
+IBTF.US,D,20200306,000000,25.5592,25.5592,25.4994,25.4994,807.42229906524,0
+IBTF.US,D,20200309,000000,25.7384,25.7384,25.6488,25.6488,8732.0110576769,0
+IBTF.US,D,20200310,000000,25.5891,25.5991,25.4497,25.4497,5552.5346909598,0
+IBTF.US,D,20200311,000000,25.4896,25.4896,25.3501,25.3501,141196.46816414,0
+IBTF.US,D,20200312,000000,25.4447,25.5393,25.3102,25.3102,20500.894046167,0
+IBTF.US,D,20200313,000000,25.2814,26.0651,25.2416,25.2416,309417.4811888,0
+IBTF.US,D,20200316,000000,25.4896,25.5592,25.4198,25.5592,20266.902260492,0
+IBTF.US,D,20200317,000000,25.5691,25.5691,25.3202,25.3202,1551.5764329052,0
+IBTF.US,D,20200318,000000,25.2634,25.3202,25.0732,25.1699,6805.8469163745,0
+IBTF.US,D,20200319,000000,25.2316,25.3819,25.2226,25.2226,3873.4176710132,0
+IBTF.US,D,20200320,000000,25.4198,25.4994,25.4198,25.4994,581.46456611788,0
+IBTF.US,D,20200323,000000,25.5791,25.7334,25.5791,25.7334,1127.7801515551,0
+IBTF.US,D,20200324,000000,25.6179,25.6179,25.5493,25.5493,2930.4207321796,0
+IBTF.US,D,20200325,000000,25.5991,25.5991,25.5293,25.5711,684.90299497822,0
+IBTF.US,D,20200327,000000,25.6698,25.7584,25.6688,25.7584,850.60533247296,0
+IBTF.US,D,20200330,000000,25.8121,25.8371,25.7484,25.7633,51179.928640873,0
+IBTF.US,D,20200331,000000,25.7932,25.8659,25.7932,25.8659,2872.1738499087,0
+IBTF.US,D,20200401,000000,25.8758,25.8758,25.8121,25.8121,851.60958906383,0
+IBTF.US,D,20200402,000000,25.8071,25.847,25.7982,25.7982,2061.7387810708,0
+IBTF.US,D,20200403,000000,25.8659,25.9156,25.8071,25.8071,1400.9379442736,0
+IBTF.US,D,20200406,000000,25.7534,25.8171,25.7235,25.7285,1718.2830269908,0
+IBTF.US,D,20200407,000000,25.7186,25.7186,25.6886,25.6886,105.4469420421,0
+IBTF.US,D,20200408,000000,25.6787,25.6936,25.6787,25.6936,372.57919521543,0
+IBTF.US,D,20200409,000000,25.7584,25.7683,25.7285,25.7554,736.12008111296,0
+IBTF.US,D,20200413,000000,25.7534,25.7883,25.7086,25.7304,883.7457999719,0
+IBTF.US,D,20200414,000000,25.7883,25.7982,25.7285,25.7285,2110.9473540238,0
+IBTF.US,D,20200415,000000,25.8371,25.8609,25.8371,25.8609,424.80053794104,0
+IBTF.US,D,20200416,000000,25.847,25.8958,25.8371,25.8519,2512.6499903747,0
+IBTF.US,D,20200417,000000,25.8758,25.8858,25.8071,25.8071,1222.1802710975,0
+IBTF.US,D,20200420,000000,25.8071,25.8659,25.8071,25.846,1109.7035329193,0
+IBTF.US,D,20200421,000000,25.8958,25.8958,25.847,25.8709,568.40923043647,0
+IBTF.US,D,20200422,000000,25.8071,25.8569,25.8071,25.8321,1037.3970583761,0
+IBTF.US,D,20200423,000000,25.8171,25.8171,25.8071,25.8071,404.7154061235,0
+IBTF.US,D,20200424,000000,25.7982,25.8659,25.7982,25.8321,642.72421816138,0
+IBTF.US,D,20200427,000000,25.8071,25.8071,25.7584,25.7833,795.37121997471,0
+IBTF.US,D,20200428,000000,25.7883,25.847,25.7883,25.8321,918.8947806526,0
+IBTF.US,D,20200429,000000,25.8271,25.85,25.8271,25.85,323.37062226245,0
+IBTF.US,D,20200430,000000,25.8371,25.8958,25.8271,25.841,1123.7631251915,0
+IBTF.US,D,20200501,000000,25.8171,25.847,25.8171,25.8241,978.14591951436,0
+IBTF.US,D,20200504,000000,25.7982,25.8321,25.7982,25.8321,826.5031742919,0
+IBTF.US,D,20200505,000000,25.7982,25.8569,25.7982,25.8221,1082.5886049656,0
+IBTF.US,D,20200506,000000,25.7683,25.8171,25.7683,25.8121,3272.8722296687,0
+IBTF.US,D,20200507,000000,25.8071,25.9008,25.8071,25.9008,421.78776816841,0
+IBTF.US,D,20200508,000000,25.9107,25.9356,25.8739,25.8739,733.10731134033,0
+IBTF.US,D,20200511,000000,25.847,25.8659,25.8371,25.8371,704.98812679577,0
+IBTF.US,D,20200512,000000,25.8171,25.8609,25.8171,25.8609,425.80479453192,0
+IBTF.US,D,20200513,000000,25.8758,25.9156,25.8659,25.8659,1072.5460390568,0
+IBTF.US,D,20200514,000000,25.8858,25.9356,25.8858,25.9008,1584.7169004042,0
+IBTF.US,D,20200515,000000,25.8758,25.9156,25.8758,25.8988,649.75401429752,0
+IBTF.US,D,20200518,000000,25.9256,25.9256,25.9256,25.9256,2318.8284683354,0
+IBTF.US,D,20200519,000000,25.8569,25.8709,25.8569,25.8709,3449.6213896631,0
+IBTF.US,D,20200521,000000,25.8758,25.8758,25.8659,25.8659,1792.5980147157,0
+IBTF.US,D,20200522,000000,25.8898,25.8958,25.8808,25.8808,398.68986657823,0
+IBTF.US,D,20200526,000000,25.8659,25.8659,25.8659,25.8659,3404.4298430736,0
+IBTF.US,D,20200527,000000,25.8749,25.8808,25.8609,25.8609,1520.444478588,0
+IBTF.US,D,20200528,000000,25.8758,25.8758,25.8659,25.8659,1755.4405208533,0
+IBTF.US,D,20200529,000000,25.8758,25.9107,25.8758,25.9107,1058.4864467845,0
+IBTF.US,D,20200601,000000,25.8858,25.8908,25.8858,25.8908,157.66828476771,0
+IBTF.US,D,20200603,000000,25.8271,25.8271,25.8061,25.8061,639.71144838875,0
+IBTF.US,D,20200604,000000,25.7883,25.7883,25.7733,25.7733,234.99604226526,0
+IBTF.US,D,20200605,000000,25.6986,25.7036,25.6986,25.7036,588.49436225402,0
+IBTF.US,D,20200608,000000,25.6886,25.7235,25.6886,25.7235,429.82182089543,0
+IBTF.US,D,20200609,000000,25.7733,25.7883,25.7733,25.7883,301.27697726315,0
+IBTF.US,D,20200611,000000,25.9058,25.9058,25.8778,25.8778,1604.8020322217,0
+IBTF.US,D,20200612,000000,25.8858,25.8858,25.8758,25.8758,458.94526203086,0
+IBTF.US,D,20200615,000000,25.8958,25.8958,25.8958,25.8958,316.34082612631,0
+IBTF.US,D,20200616,000000,25.8659,25.8659,25.8519,25.8519,775.28608815717,0
+IBTF.US,D,20200617,000000,25.8758,25.8758,25.8569,25.8569,944.00119542453,0
+IBTF.US,D,20200618,000000,25.8858,25.8858,25.8709,25.8709,1367.7974767747,0
+IBTF.US,D,20200619,000000,25.8858,25.8858,25.8758,25.8758,160.68105454035,0
+IBTF.US,D,20200622,000000,25.8858,25.8958,25.8659,25.8659,1081.5843483747,0
+IBTF.US,D,20200623,000000,25.8569,25.8858,25.8569,25.8709,438.86013021332,0
+IBTF.US,D,20200624,000000,25.8858,25.8858,25.8858,25.8858,164.69808090385,0
+IBTF.US,D,20200625,000000,25.9156,25.9156,25.8858,25.8858,280.18758885473,0
+IBTF.US,D,20200626,000000,25.9256,25.9256,25.9156,25.9156,232.9875290835,0
+IBTF.US,D,20200629,000000,25.9456,25.9456,25.9456,25.9456,176.74915999438,0
+IBTF.US,D,20200630,000000,25.9456,25.9456,25.9356,25.9356,227.96624612912,0
+IBTF.US,D,20200702,000000,25.9156,25.9406,25.9156,25.9406,279.18333226385,0
+IBTF.US,D,20200706,000000,25.9156,25.9206,25.9156,25.9206,592.51138861753,0
+IBTF.US,D,20200707,000000,25.9356,25.9456,25.9356,25.9456,9556.5057187871,0
+IBTF.US,D,20200708,000000,25.9456,25.9456,25.9306,25.9356,623.64334293472,0
+IBTF.US,D,20200709,000000,25.9655,25.9655,25.9555,25.9555,215.91516703859,0
+IBTF.US,D,20200710,000000,25.9555,25.9555,25.9406,25.9406,2241.5007108378,0
+IBTF.US,D,20200713,000000,25.9356,25.9456,25.9356,25.9456,1330.6399829122,0
+IBTF.US,D,20200714,000000,25.9754,25.9754,25.9456,25.9456,279.18333226385,0
+IBTF.US,D,20200716,000000,25.9854,25.9854,25.9655,25.9655,2790.8290660476,0
+IBTF.US,D,20200720,000000,25.9655,25.9655,25.9555,25.9555,847.59256270032,0
+IBTF.US,D,20200721,000000,25.9754,25.9854,25.9754,25.9754,4374.5417098609,0
+IBTF.US,D,20200722,000000,25.9754,25.9754,25.9754,25.9754,395.6770968056,0
+IBTF.US,D,20200723,000000,25.9953,25.9953,25.9754,25.9754,251.06414771929,0
+IBTF.US,D,20200724,000000,25.9854,25.9854,25.9655,25.9754,361.53237271578,0
+IBTF.US,D,20200727,000000,25.9754,25.9754,25.9555,25.9555,619.62631657121,0
+IBTF.US,D,20200728,000000,25.9854,25.9854,25.9854,25.9854,300.27272067227,0
+IBTF.US,D,20200730,000000,26.0253,26.0253,26.0153,26.0253,730.0945415677,0
+IBTF.US,D,20200731,000000,26.0253,26.0451,26.0253,26.0451,331.40467498946,0
+IBTF.US,D,20200803,000000,26.0153,26.0253,26.0153,26.0253,228.97050271999,0
+IBTF.US,D,20200804,000000,26.0651,26.0651,26.0601,26.0601,289.22589817262,0
+IBTF.US,D,20200805,000000,26.0153,26.0351,26.0153,26.0253,627.66036929823,0
+IBTF.US,D,20200807,000000,26.0351,26.0351,26.0153,26.0153,706.99663997752,0
+IBTF.US,D,20200810,000000,25.9953,26.0053,25.9953,26.0053,204.86834453894,0
+IBTF.US,D,20200812,000000,25.9456,25.9456,25.9356,25.9356,187.79598249403,0
+IBTF.US,D,20200813,000000,25.9456,25.9456,25.9156,25.9156,770.26480520278,0
+IBTF.US,D,20200814,000000,25.9456,25.9456,25.9356,25.9356,807.42229906524,0
+IBTF.US,D,20200817,000000,25.9655,25.9655,25.9456,25.9456,540.29004589191,0
+IBTF.US,D,20200818,000000,25.9754,25.9754,25.9655,25.9655,475.0133674849,0
+IBTF.US,D,20200819,000000,25.9754,25.9754,25.9476,25.9476,438.86013021332,0
+IBTF.US,D,20200820,000000,25.9754,25.9854,25.9754,25.9754,724.06900202243,0
+IBTF.US,D,20200821,000000,25.9854,25.9854,25.9754,25.9754,255.0811740828,0
+IBTF.US,D,20200824,000000,25.9655,25.9655,25.9555,25.9555,586.48584907226,0
+IBTF.US,D,20200825,000000,25.9356,25.9456,25.9356,25.9456,289.22589817262,0
+IBTF.US,D,20200827,000000,25.9456,25.9655,25.9256,25.9256,1241.2611463242,0
+IBTF.US,D,20200828,000000,25.9754,25.9754,25.9655,25.9655,647.74550111577,0
+IBTF.US,D,20200831,000000,25.9854,25.9854,25.9655,25.9655,251.06414771929,0
+IBTF.US,D,20200901,000000,25.9754,25.9754,25.9754,25.9754,214.91091044771,0
+IBTF.US,D,20200902,000000,25.9655,25.9754,25.9655,25.9754,608.57949407156,0
+IBTF.US,D,20200903,000000,26.0053,26.0053,25.9983,25.9983,357.51534635227,0
+IBTF.US,D,20200904,000000,25.9555,25.9555,25.9256,25.9256,630.67313907086,0
+IBTF.US,D,20200908,000000,25.9456,25.9655,25.9456,25.9555,1909.0917792575,0
+IBTF.US,D,20200909,000000,25.9456,25.9555,25.9456,25.9555,811.43932542875,0
+IBTF.US,D,20200910,000000,25.9555,25.9555,25.9555,25.9555,515.18363111998,0
+IBTF.US,D,20200911,000000,25.9754,25.9754,25.9655,25.9754,569.41348702735,0
+IBTF.US,D,20200914,000000,25.9655,25.9854,25.9655,25.9655,266.12799658245,0
+IBTF.US,D,20200915,000000,25.9754,25.9754,25.9655,25.9655,615.6092902077,0
+IBTF.US,D,20200916,000000,25.9744,25.9754,25.9555,25.9555,1455.167800181,0
+IBTF.US,D,20200917,000000,25.9655,25.9754,25.9555,25.9555,668.83488952419,0
+IBTF.US,D,20200918,000000,25.9655,25.9655,25.9456,25.9456,661.80509338805,0
+IBTF.US,D,20200921,000000,25.9854,25.9854,25.9655,25.9655,299.26846408139,0
+IBTF.US,D,20200922,000000,25.9754,25.9754,25.9555,25.9555,557.36240793682,0
+IBTF.US,D,20200924,000000,25.9754,25.9754,25.9655,25.9655,516.18788771086,0
+IBTF.US,D,20200925,000000,25.9953,25.9953,25.9754,25.9754,351.48980680701,0
+IBTF.US,D,20200928,000000,25.9854,25.9854,25.9754,25.9754,352.49406339788,0
+IBTF.US,D,20200929,000000,25.9953,25.9953,25.9953,25.9953,4164.6520823676,0
+IBTF.US,D,20200930,000000,25.9754,25.9754,25.9655,25.9655,334.41744476209,0
+IBTF.US,D,20201001,000000,25.9754,25.9754,25.9655,25.9655,730.0945415677,0
+IBTF.US,D,20201002,000000,25.9555,25.9555,25.9456,25.9555,817.46486497401,0
+IBTF.US,D,20201005,000000,25.9058,25.9058,25.8958,25.8958,277.1748190821,0
+IBTF.US,D,20201007,000000,25.9058,25.9058,25.8858,25.8858,270.14502294596,0
+IBTF.US,D,20201008,000000,25.8858,25.9058,25.8858,25.9058,489.07295975718,0
+IBTF.US,D,20201012,000000,25.9058,25.9058,25.9008,25.9008,377.60047816981,0
+IBTF.US,D,20201013,000000,25.9356,25.9356,25.9256,25.9256,306.29826021753,0
+IBTF.US,D,20201014,000000,25.9356,25.9456,25.9356,25.9356,829.51594406454,0
+IBTF.US,D,20201015,000000,25.9446,25.9446,25.9256,25.9256,524.22194043788,0
+IBTF.US,D,20201016,000000,25.9356,25.9356,25.9156,25.9156,825.49891770103,0
+IBTF.US,D,20201019,000000,25.9058,25.9156,25.9058,25.9058,502.12829543858,0
+IBTF.US,D,20201020,000000,25.9156,25.9156,25.8958,25.8958,2502.6074244659,0
+IBTF.US,D,20201022,000000,25.8758,25.8758,25.8519,25.8519,977.14166292348,0
+IBTF.US,D,20201023,000000,25.8659,25.8659,25.8609,25.8609,877.72026042664,0
+IBTF.US,D,20201026,000000,25.8858,25.8858,25.8858,25.8858,518.19640089262,0
+IBTF.US,D,20201027,000000,25.9058,25.9058,25.9058,25.9058,234.99604226526,0
+IBTF.US,D,20201028,000000,25.9206,25.9206,25.9058,25.9058,298.26420749052,0
+IBTF.US,D,20201030,000000,25.8659,25.8758,25.8609,25.8609,584.47733589051,0
+IBTF.US,D,20201102,000000,25.8758,25.8758,25.847,25.847,1940.2237335747,0
+IBTF.US,D,20201104,000000,25.9058,25.9058,25.9058,25.9058,296.25569430876,0
+IBTF.US,D,20201105,000000,25.8958,25.9008,25.8958,25.9008,1008.2736172407,0
+IBTF.US,D,20201109,000000,25.7982,25.7982,25.7873,25.7952,1044.4268545122,0
+IBTF.US,D,20201110,000000,25.7883,25.7883,25.7733,25.7733,305.29400362666,0
+IBTF.US,D,20201112,000000,25.8371,25.8371,25.8371,25.8371,411.74520225964,0
+IBTF.US,D,20201113,000000,25.8271,25.8271,25.8271,25.8271,209.88962749333,0
+IBTF.US,D,20201117,000000,25.847,25.847,25.842,25.847,720.05197565893,0
+IBTF.US,D,20201118,000000,25.847,25.847,25.8271,25.8371,1206.1121656435,0
+IBTF.US,D,20201119,000000,25.8569,25.8569,25.847,25.847,231.98327249262,0
+IBTF.US,D,20201120,000000,25.8659,25.8659,25.847,25.8609,441.87289998595,0
+IBTF.US,D,20201123,000000,25.8371,25.847,25.8371,25.847,271.14927953683,0
+IBTF.US,D,20201124,000000,25.842,25.847,25.8371,25.847,618.62205998033,0
+IBTF.US,D,20201125,000000,25.8659,25.8659,25.8519,25.8519,214.91091044771,0
+IBTF.US,D,20201130,000000,25.8858,25.8858,25.8768,25.8808,546.31558543718,0
+IBTF.US,D,20201203,000000,25.8171,25.8371,25.8171,25.8371,805.41378588348,0
+IBTF.US,D,20201204,000000,25.7883,25.8071,25.7883,25.8071,103.43842886035,0
+IBTF.US,D,20201207,000000,25.847,25.847,25.8371,25.8371,47250.27260077,0
+IBTF.US,D,20201208,000000,25.8569,25.8569,25.8371,25.842,582.46882270875,0
+IBTF.US,D,20201209,000000,25.8171,25.8271,25.8171,25.8221,536.2730195284,0
+IBTF.US,D,20201210,000000,25.8371,25.847,25.8371,25.847,2261.5858426554,0
+IBTF.US,D,20201215,000000,25.8749,25.8758,25.8709,25.8709,923.91606360699,0
+IBTF.US,D,20201216,000000,25.8659,25.8709,25.8659,25.8709,363.54088589753,0
+IBTF.US,D,20201217,000000,25.8858,25.8858,25.8609,25.8609,530.24747998314,0
+IBTF.US,D,20201218,000000,25.8569,25.8569,25.8569,25.8569,20.085131817543,0
+IBTF.US,D,20201221,000000,25.8659,25.8659,25.8569,25.8569,133.56612658666,0
+IBTF.US,D,20201222,000000,25.8749,25.8858,25.8659,25.8758,1863.900232668,0
+IBTF.US,D,20201223,000000,25.8659,25.8659,25.8569,25.8659,1135.8142042821,0
+IBTF.US,D,20201224,000000,25.8848,25.8858,25.8758,25.8758,228.97050271999,0
+IBTF.US,D,20201229,000000,25.8858,25.8858,25.8788,25.8808,1888.0023908491,0
+IBTF.US,D,20201230,000000,25.8659,25.8858,25.8659,25.8858,567.4049738456,0
+IBTF.US,D,20201231,000000,25.9058,25.9058,25.8858,25.8958,1125.7716383733,0
+IBTF.US,D,20210104,000000,25.8858,25.9058,25.8858,25.9058,539.28578930104,0
+IBTF.US,D,20210105,000000,25.8958,25.8958,25.8808,25.8858,911.86498451646,0
+IBTF.US,D,20210106,000000,25.8569,25.8569,25.8171,25.8321,2355.9859621978,0
+IBTF.US,D,20210107,000000,25.8171,25.8171,25.7883,25.8021,2996.7016671775,0
+IBTF.US,D,20210108,000000,25.7833,25.7883,25.7733,25.7733,2582.9479517361,0
+IBTF.US,D,20210111,000000,25.7683,25.7683,25.7584,25.7584,728.08602838594,0
+IBTF.US,D,20210112,000000,25.7484,25.7623,25.7245,25.7623,2643.2033471887,0
+IBTF.US,D,20210113,000000,25.7683,25.7982,25.7683,25.7833,14228.307379548,0
+IBTF.US,D,20210114,000000,25.7982,25.8021,25.7683,25.7783,4075.2732457795,0
+IBTF.US,D,20210115,000000,25.8171,25.8171,25.7982,25.8071,2576.9224121908,0
+IBTF.US,D,20210119,000000,25.8061,25.8271,25.8061,25.8171,138746.0820824,0
+IBTF.US,D,20210120,000000,25.8171,25.8271,25.8071,25.8171,3298.9829010315,0
+IBTF.US,D,20210121,000000,25.8171,25.8271,25.8061,25.8171,53592.152972159,0
+IBTF.US,D,20210122,000000,25.8371,25.8371,25.8321,25.8321,29826.420749052,0
+IBTF.US,D,20210125,000000,25.8559,25.8659,25.847,25.8569,1624.8871640392,0
+IBTF.US,D,20210126,000000,25.8659,25.8659,25.85,25.8519,730.0945415677,0
+IBTF.US,D,20210128,000000,25.847,25.8569,25.847,25.847,1118.7418422372,0
+IBTF.US,D,20210129,000000,25.846,25.8569,25.8361,25.846,2075.7983733431,0
+IBTF.US,D,20210201,000000,25.842,25.8569,25.842,25.847,2509.637220602,0
+IBTF.US,D,20210202,000000,25.8171,25.8221,25.8171,25.8221,503.13255202946,0
+IBTF.US,D,20210203,000000,25.8121,25.8121,25.8031,25.8071,1587.7296701768,0
+IBTF.US,D,20210204,000000,25.8071,25.8141,25.8071,25.8121,1257.3292517782,0
+IBTF.US,D,20210205,000000,25.8261,25.8271,25.8021,25.8021,3087.0847603564,0
+IBTF.US,D,20210208,000000,25.8071,25.8071,25.7932,25.7932,546.31558543718,0
+IBTF.US,D,20210209,000000,25.8021,25.8021,25.7932,25.7932,1125.7716383733,0
+IBTF.US,D,20210210,000000,25.8071,25.8251,25.8071,25.8171,1026.3502358765,0
+IBTF.US,D,20210211,000000,25.8271,25.8271,25.8171,25.8171,1181.0057508715,0
+IBTF.US,D,20210212,000000,25.7883,25.7982,25.7883,25.7932,2116.9728935691,0
+IBTF.US,D,20210216,000000,25.7584,25.7584,25.7186,25.7186,4426.7630525865,0
+IBTF.US,D,20210217,000000,25.7086,25.7384,25.7086,25.7285,2128.0197160687,0
+IBTF.US,D,20210218,000000,25.7384,25.7484,25.7384,25.7384,2766.7269078666,0
+IBTF.US,D,20210219,000000,25.7186,25.7186,25.7136,25.7136,358.51960294315,0
+IBTF.US,D,20210222,000000,25.7086,25.7086,25.6946,25.6986,1230.2143238245,0
+IBTF.US,D,20210224,000000,25.6886,25.6886,25.6787,25.6886,2118.9814067508,0
+IBTF.US,D,20210225,000000,25.5991,25.5991,25.4994,25.4994,15386.215228829,0
+IBTF.US,D,20210226,000000,25.5194,25.5781,25.4756,25.5781,3480.7533439802,0
+IBTF.US,D,20210301,000000,25.5891,25.5891,25.5741,25.5891,860.64789838173,0
+IBTF.US,D,20210302,000000,25.6239,25.6289,25.6149,25.6279,1326.6229565487,0
+IBTF.US,D,20210303,000000,25.5691,25.5741,25.5691,25.5741,1231.2185804154,0
+IBTF.US,D,20210304,000000,25.5841,25.5891,25.5293,25.5293,3365.2638360294,0
+IBTF.US,D,20210308,000000,25.4596,25.4596,25.4497,25.4497,927.9330899705,0
+IBTF.US,D,20210309,000000,25.4896,25.4896,25.4846,25.4846,748.17116020349,0
+IBTF.US,D,20210310,000000,25.4944,25.5194,25.4944,25.5144,2521.6882996926,0
+IBTF.US,D,20210311,000000,25.5284,25.5393,25.5224,25.5293,8907.7559610804,0
+IBTF.US,D,20210312,000000,25.4796,25.4796,25.4497,25.4696,4296.2096957725,0
+IBTF.US,D,20210315,000000,25.4746,25.4796,25.4746,25.4796,867.67769451787,0
+IBTF.US,D,20210316,000000,25.4896,25.4994,25.4896,25.4896,4119.4605357781,0
+IBTF.US,D,20210317,000000,25.4796,25.5393,25.4666,25.5393,1993.4493328912,0
+IBTF.US,D,20210318,000000,25.4497,25.4796,25.4298,25.4646,17524.277510806,0
+IBTF.US,D,20210319,000000,25.4696,25.4896,25.4417,25.4497,883.7457999719,0
+IBTF.US,D,20210322,000000,25.4696,25.4746,25.4696,25.4746,1908.0875226666,0
+IBTF.US,D,20210323,000000,25.4896,25.5094,25.4896,25.5094,404.7154061235,0
+IBTF.US,D,20210324,000000,25.5094,25.5194,25.4896,25.5194,1160.920619054,0
+IBTF.US,D,20210325,000000,25.5393,25.5393,25.5293,25.5293,201.85557476631,0
+IBTF.US,D,20210326,000000,25.5094,25.5094,25.4896,25.4994,1040.4098281487,0
+IBTF.US,D,20210329,000000,25.4994,25.4994,25.4596,25.4696,10639.094323753,0
+IBTF.US,D,20210330,000000,25.4397,25.4646,25.4298,25.4646,1877.9598249403,0
+IBTF.US,D,20210331,000000,25.4596,25.4596,25.4298,25.4387,3919.6134741936,0
+IBTF.US,D,20210401,000000,25.4636,25.4636,25.4497,25.4497,2382.0966335606,0
+IBTF.US,D,20210405,000000,25.3999,25.4298,25.3899,25.4248,4530.2014814469,0
+IBTF.US,D,20210406,000000,25.4596,25.4846,25.4596,25.4846,1034.3842886035,0
+IBTF.US,D,20210407,000000,25.5094,25.5094,25.4896,25.4896,978.14591951436,0
+IBTF.US,D,20210408,000000,25.5144,25.5194,25.5054,25.5144,4948.9764798427,0
+IBTF.US,D,20210409,000000,25.4846,25.4994,25.4846,25.4896,1152.886566327,0
+IBTF.US,D,20210412,000000,25.4696,25.4696,25.4596,25.4646,2682.3693542329,0
+IBTF.US,D,20210413,000000,25.4796,25.5094,25.4796,25.5094,2729.5694140041,0
+IBTF.US,D,20210414,000000,25.4944,25.4994,25.4796,25.4994,2402.1817653782,0
+IBTF.US,D,20210415,000000,25.5293,25.5592,25.5293,25.5393,2818.9482505922,0
+IBTF.US,D,20210416,000000,25.5293,25.5293,25.5194,25.5194,2982.6420749052,0
+IBTF.US,D,20210419,000000,25.5293,25.5393,25.5293,25.5293,2116.9728935691,0
+IBTF.US,D,20210420,000000,25.5443,25.5691,25.5393,25.5592,144720.40454154,0
+IBTF.US,D,20210421,000000,25.5393,25.5592,25.5393,25.5592,7302.9539288587,0
+IBTF.US,D,20210422,000000,25.5493,25.5612,25.5393,25.5542,66226.705141985,0
+IBTF.US,D,20210423,000000,25.5393,25.5443,25.5393,25.5443,1789.5852449431,0
+IBTF.US,D,20210426,000000,25.5393,25.5393,25.5244,25.5244,3130.2677937641,0
+IBTF.US,D,20210427,000000,25.5094,25.5094,25.4994,25.4994,700.97110043226,0
+IBTF.US,D,20210428,000000,25.5044,25.5284,25.5044,25.5244,5632.87521823,0
+IBTF.US,D,20210429,000000,25.5184,25.5194,25.5094,25.5194,7074.9876827296,0
+IBTF.US,D,20210430,000000,25.5293,25.5343,25.5244,25.5343,1889.0066474399,0
+IBTF.US,D,20210503,000000,25.5293,25.5393,25.5293,25.5393,795.37121997471,0
+IBTF.US,D,20210504,000000,25.5691,25.5691,25.5413,25.5443,2051.696215162,0
+IBTF.US,D,20210505,000000,25.5592,25.5691,25.5592,25.5642,3709.7238467002,0
+IBTF.US,D,20210506,000000,25.5741,25.5781,25.5691,25.5691,543.30281566454,0
+IBTF.US,D,20210507,000000,25.609,25.609,25.5941,25.5941,654.77529725191,0
+IBTF.US,D,20210510,000000,25.5891,25.5891,25.5841,25.5841,1083.5928615565,0
+IBTF.US,D,20210511,000000,25.5791,25.5791,25.5741,25.5741,198.84280499368,0
+IBTF.US,D,20210512,000000,25.5284,25.5293,25.5194,25.5244,1719.2872835817,0
+IBTF.US,D,20210513,000000,25.5493,25.5542,25.5493,25.5542,660.80083679717,0
+IBTF.US,D,20210514,000000,25.5592,25.5592,25.5493,25.5552,4686.8655096237,0
+IBTF.US,D,20210517,000000,25.5493,25.5582,25.5493,25.5542,747.16690361261,0
+IBTF.US,D,20210518,000000,25.5592,25.5642,25.5542,25.5622,3983.8858960097,0
+IBTF.US,D,20210519,000000,25.5592,25.5592,25.5244,25.5244,250.05989112841,0
+IBTF.US,D,20210520,000000,25.5681,25.5691,25.5642,25.5642,3441.587336936,0
+IBTF.US,D,20210521,000000,25.5542,25.5691,25.5542,25.5592,10272.540668082,0
+IBTF.US,D,20210524,000000,25.5791,25.5791,25.5741,25.5741,825.49891770103,0
+IBTF.US,D,20210525,000000,25.5941,25.6041,25.5891,25.6041,2096.8877617515,0
+IBTF.US,D,20210526,000000,25.6041,25.6041,25.5991,25.5991,1423.0315892729,0
+IBTF.US,D,20210527,000000,25.5801,25.5991,25.5801,25.5911,2704.4629992322,0
+IBTF.US,D,20210528,000000,25.609,25.609,25.5991,25.5991,383.62601771508,0
+IBTF.US,D,20210601,000000,25.5891,25.5891,25.5841,25.5841,250.05989112841,0
+IBTF.US,D,20210602,000000,25.5991,25.5991,25.5891,25.5941,1843.8151008505,0
+IBTF.US,D,20210603,000000,25.5691,25.5691,25.5493,25.5542,3745.8770839718,0
+IBTF.US,D,20210608,000000,25.609,25.6139,25.609,25.6139,1354.7421410933,0
+IBTF.US,D,20210609,000000,25.6339,25.6339,25.6289,25.6339,1853.8576667592,0
+IBTF.US,D,20210610,000000,25.6289,25.6498,25.6289,25.6498,2344.9391396982,0
+IBTF.US,D,20210611,000000,25.6289,25.6339,25.6239,25.6239,903.83093178945,0
+IBTF.US,D,20210615,000000,25.5941,25.5991,25.5941,25.5941,7403.3795879464,0
+IBTF.US,D,20210616,000000,25.5542,25.5542,25.4944,25.4944,284.20461521824,0
+IBTF.US,D,20210617,000000,25.4944,25.4994,25.4944,25.4944,431.83033407718,0
+IBTF.US,D,20210618,000000,25.4696,25.4836,25.4696,25.4836,2414.2328444687,0
+IBTF.US,D,20210621,000000,25.4497,25.4746,25.4497,25.4746,362.53662930666,0
+IBTF.US,D,20210623,000000,25.5094,25.5094,25.4846,25.4846,203.86408794806,0
+IBTF.US,D,20210624,000000,25.4984,25.4984,25.4746,25.4746,1012.2906436042,0
+IBTF.US,D,20210629,000000,25.4896,25.4944,25.4896,25.4944,2851.0844615003,0
+IBTF.US,D,20210630,000000,25.5044,25.5044,25.4914,25.4914,412.74945885051,0
+IBTF.US,D,20210701,000000,25.4696,25.4846,25.4696,25.4846,533.26024975577,0
+IBTF.US,D,20210702,000000,25.4896,25.5194,25.4896,25.5144,2017.5514910722,0
+IBTF.US,D,20210706,000000,25.5592,25.5642,25.5592,25.5642,33150.510064855,0
+IBTF.US,D,20210707,000000,25.5791,25.5791,25.5741,25.5741,214.91091044771,0
+IBTF.US,D,20210708,000000,25.6169,25.6189,25.6169,25.6189,404.7154061235,0
+IBTF.US,D,20210709,000000,25.5841,25.5841,25.5741,25.5741,333.41318817122,0
+IBTF.US,D,20210712,000000,25.5493,25.5642,25.5493,25.5642,878.72451701752,0
+IBTF.US,D,20210713,000000,25.5244,25.5244,25.5234,25.5244,1977.3812274371,0
+IBTF.US,D,20210714,000000,25.5642,25.5642,25.5642,25.5642,450.91120930385,0
+IBTF.US,D,20210715,000000,25.5642,25.5791,25.5642,25.5791,887.76282633541,0
+IBTF.US,D,20210716,000000,25.5691,25.5741,25.5691,25.5741,250.05989112841,0
+IBTF.US,D,20210720,000000,25.6588,25.6688,25.6538,25.6588,3416.4809221641,0
+IBTF.US,D,20210721,000000,25.6339,25.6339,25.6189,25.6189,272.15353612771,0
+IBTF.US,D,20210722,000000,25.6379,25.6588,25.6339,25.6439,6558.7997950187,0
+IBTF.US,D,20210723,000000,25.6389,25.6389,25.6289,25.6349,2752.6673155943,0
+IBTF.US,D,20210726,000000,25.6339,25.6339,25.6339,25.6339,351.48980680701,0
+IBTF.US,D,20210728,000000,25.6289,25.6588,25.6289,25.6588,286.21312839999,0
+IBTF.US,D,20210729,000000,25.6389,25.6488,25.6389,25.6439,13654.876866157,0
+IBTF.US,D,20210730,000000,25.6678,25.6678,25.6658,25.6658,263.11522680982,0
+IBTF.US,D,20210802,000000,25.6876,25.6986,25.6836,25.6846,2606.0458533262,0
+IBTF.US,D,20210804,000000,25.6707,25.6787,25.6688,25.6737,5213.0959632433,0
+IBTF.US,D,20210805,000000,25.6189,25.6389,25.6189,25.6339,1123.7631251915,0
+IBTF.US,D,20210806,000000,25.5981,25.5981,25.5941,25.5941,815.45635179226,0
+IBTF.US,D,20210809,000000,25.5791,25.5791,25.5691,25.5721,2448.3775685585,0
+IBTF.US,D,20210810,000000,25.5453,25.5453,25.5443,25.5443,705.99238338664,0
+IBTF.US,D,20210811,000000,25.5542,25.5642,25.5512,25.5642,578.45179634525,0
+IBTF.US,D,20210812,000000,25.5582,25.5582,25.5443,25.5443,570.41774361823,0
+IBTF.US,D,20210813,000000,25.5781,25.5781,25.5741,25.5741,228.97050271999,0
+IBTF.US,D,20210816,000000,25.608,25.608,25.6041,25.6041,587.49010566314,0
+IBTF.US,D,20210817,000000,25.5941,25.609,25.5941,25.5941,2445.3647987859,0
+IBTF.US,D,20210818,000000,25.5991,25.5991,25.5791,25.5791,2525.7053260561,0
+IBTF.US,D,20210819,000000,25.5981,25.5981,25.5791,25.5841,166100.02310472,0
+IBTF.US,D,20210820,000000,25.5871,25.5871,25.5741,25.5741,2313.807185381,0
+IBTF.US,D,20210823,000000,25.5701,25.5891,25.5701,25.5841,2011.525951527,0
+IBTF.US,D,20210824,000000,25.5791,25.5791,25.5701,25.5741,18540.585180774,0
+IBTF.US,D,20210825,000000,25.5542,25.5542,25.5493,25.5493,341.44724089824,0
+IBTF.US,D,20210826,000000,25.5443,25.5582,25.5393,25.5542,20314.102320264,0
+IBTF.US,D,20210827,000000,25.5493,25.5841,25.5493,25.5841,2106.9303276603,0
+IBTF.US,D,20210830,000000,25.6041,25.6169,25.6041,25.6139,1893.0236738035,0
+IBTF.US,D,20210831,000000,25.609,25.6139,25.6041,25.6041,345.46426726174,0
+IBTF.US,D,20210901,000000,25.609,25.609,25.5941,25.5941,725.07325861331,0
+IBTF.US,D,20210902,000000,25.6041,25.609,25.5891,25.5941,4006.9837975999,0
+IBTF.US,D,20210907,000000,25.5691,25.5771,25.5691,25.5691,349.48129362525,0
+IBTF.US,D,20210908,000000,25.5741,25.5791,25.5741,25.5791,833.53297042804,0
+IBTF.US,D,20210909,000000,25.5881,25.5991,25.5881,25.5891,514.17937452911,0
+IBTF.US,D,20210910,000000,25.5791,25.5791,25.5741,25.5741,13938.077224784,0
+IBTF.US,D,20210913,000000,25.5891,25.5891,25.5891,25.5891,2377.0753506062,0
+IBTF.US,D,20210914,000000,25.5961,25.609,25.5941,25.5941,1864.9044892589,0
+IBTF.US,D,20210915,000000,25.5881,25.5881,25.5701,25.5841,2551.8159974189,0
+IBTF.US,D,20210916,000000,25.5502,25.5691,25.5502,25.5542,2701.4502294596,0
+IBTF.US,D,20210917,000000,25.5274,25.5343,25.5274,25.5343,900.81816201681,0
+IBTF.US,D,20210920,000000,25.5741,25.5741,25.5642,25.5642,984.17145905962,0
+IBTF.US,D,20210921,000000,25.5741,25.5791,25.5642,25.5642,10716.42208125,0
+IBTF.US,D,20210922,000000,25.5691,25.5691,25.5393,25.5393,136.57889635929,0
+IBTF.US,D,20210923,000000,25.4984,25.4984,25.4796,25.4846,1556.5977158596,0
+IBTF.US,D,20210924,000000,25.4686,25.4686,25.4516,25.4646,1099.6609670105,0
+IBTF.US,D,20210927,000000,25.4497,25.4497,25.4447,25.4447,413.75371544139,0
+IBTF.US,D,20210928,000000,25.4248,25.4447,25.4248,25.4397,1581.7041306315,0
+IBTF.US,D,20210929,000000,25.4417,25.4596,25.4417,25.4546,1211.1334485979,0
+IBTF.US,D,20210930,000000,25.4546,25.4746,25.4546,25.4746,5203.0533973346,0
+IBTF.US,D,20211001,000000,25.5094,25.5144,25.5094,25.5144,932.95437292488,0
+IBTF.US,D,20211004,000000,25.4984,25.5094,25.4904,25.5044,3035.8676742217,0
+IBTF.US,D,20211005,000000,25.4796,25.4846,25.4746,25.4746,18320.652987372,0
+IBTF.US,D,20211006,000000,25.4786,25.4786,25.4746,25.4746,177.75341658526,0
+IBTF.US,D,20211007,000000,25.4596,25.4596,25.4447,25.4447,1588.7339267677,0
+IBTF.US,D,20211008,000000,25.4288,25.4288,25.4248,25.4248,1266.3675610961,0
+IBTF.US,D,20211011,000000,25.3601,25.4298,25.3601,25.3939,3678.591892383,0
+IBTF.US,D,20211012,000000,25.3999,25.4049,25.3949,25.4049,1248.2909424603,0
+IBTF.US,D,20211013,000000,25.3989,25.3989,25.3899,25.3899,734.11156793121,0
+IBTF.US,D,20211014,000000,25.4099,25.4099,25.4049,25.4049,694.945560887,0
+IBTF.US,D,20211015,000000,25.3749,25.3899,25.3551,25.3551,2719.5268480954,0
+IBTF.US,D,20211018,000000,25.3202,25.3302,25.3122,25.3202,2756.6843419578,0
+IBTF.US,D,20211019,000000,25.3391,25.3401,25.3202,25.3302,3733.8260048813,0
+IBTF.US,D,20211020,000000,25.3501,25.3501,25.3352,25.3352,2445.3647987859,0
+IBTF.US,D,20211021,000000,25.3102,25.3102,25.2754,25.2754,5607.7688034581,0
+IBTF.US,D,20211022,000000,25.2704,25.2854,25.2704,25.2804,631.67739566173,0
+IBTF.US,D,20211025,000000,25.3152,25.3202,25.3053,25.3053,3835.2559205599,0
+IBTF.US,D,20211026,000000,25.2904,25.3102,25.2834,25.2954,5770.4583711802,0
+IBTF.US,D,20211027,000000,25.3152,25.3162,25.2804,25.3102,5463.1558543718,0
+IBTF.US,D,20211028,000000,25.2904,25.2904,25.2854,25.2904,1255.3207385965,0
+IBTF.US,D,20211029,000000,25.2505,25.2824,25.2505,25.2824,843.57553633682,0
+IBTF.US,D,20211101,000000,25.2505,25.2654,25.2505,25.2654,4355.4608346343,0
+IBTF.US,D,20211102,000000,25.3172,25.3302,25.3172,25.3292,1927.1683978933,0
+IBTF.US,D,20211103,000000,25.2704,25.3003,25.2704,25.3003,2068.768577207,0
+IBTF.US,D,20211104,000000,25.3401,25.3571,25.3302,25.3551,2433.3137196954,0
+IBTF.US,D,20211105,000000,25.3651,25.3899,25.3651,25.3849,5187.9895484714,0
+IBTF.US,D,20211110,000000,25.2704,25.2704,25.2406,25.2406,889.77133951717,0
+IBTF.US,D,20211111,000000,25.2306,25.2306,25.1907,25.1957,811.43932542875,0
+IBTF.US,D,20211112,000000,25.2406,25.2406,25.2306,25.2306,2156.1389006133,0
+IBTF.US,D,20211115,000000,25.2107,25.2107,25.2107,25.2107,953.03950474243,0
+IBTF.US,D,20211116,000000,25.2206,25.2306,25.2017,25.2057,2641.1948340069,0
+IBTF.US,D,20211117,000000,25.2117,25.2356,25.2117,25.2356,1009.2778738315,0
+IBTF.US,D,20211118,000000,25.2486,25.2505,25.2396,25.2406,814.45209520138,0
+IBTF.US,D,20211119,000000,25.2904,25.2904,25.2306,25.2306,1809.6703767606,0
+IBTF.US,D,20211122,000000,25.1907,25.1907,25.1509,25.1509,4730.0485430314,0
+IBTF.US,D,20211123,000000,25.1559,25.1609,25.1459,25.1459,2705.4672558231,0
+IBTF.US,D,20211124,000000,25.1111,25.1489,25.1111,25.136,13690.025846837,0
+IBTF.US,D,20211126,000000,25.2704,25.2804,25.2654,25.2654,724.06900202243,0
+IBTF.US,D,20211129,000000,25.2754,25.2754,25.2654,25.2754,1919.1343451663,0
+IBTF.US,D,20211130,000000,25.2406,25.2704,25.2406,25.2704,166.70659408561,0
+IBTF.US,D,20211201,000000,25.2107,25.2654,25.2107,25.2594,2670.3182751424,0
+IBTF.US,D,20211202,000000,25.2107,25.2197,25.2097,25.2097,354.50257657964,0
+IBTF.US,D,20211203,000000,25.1907,25.2456,25.1809,25.2456,1581.7041306315,0
+IBTF.US,D,20211206,000000,25.1927,25.2057,25.1927,25.2057,157.66828476771,0
+IBTF.US,D,20211207,000000,25.1709,25.1709,25.1559,25.1559,198.84280499368,0
+IBTF.US,D,20211208,000000,25.134,25.1519,25.134,25.1459,1215.1504749614,0
+IBTF.US,D,20211209,000000,25.1619,25.1619,25.1509,25.1509,1093.6354274652,0
+IBTF.US,D,20211210,000000,25.1719,25.1809,25.1609,25.1609,3465.6894951171,0
+IBTF.US,D,20211213,000000,25.1799,25.2007,25.1799,25.1907,2814.9312242287,0
+IBTF.US,D,20211214,000000,25.1709,25.1709,25.1709,25.1709,2760.7013683213,0
+IBTF.US,D,20211215,000000,25.1619,25.1709,25.1619,25.1709,380.61324794244,0
+IBTF.US,D,20211216,000000,25.2027,25.2286,25.2027,25.2256,507.14957839297,0
+IBTF.US,D,20211217,000000,25.2406,25.2406,25.2256,25.2256,3180.480623308,0
+IBTF.US,D,20211220,000000,25.2505,25.2704,25.2356,25.2356,597.53267157191,0
+IBTF.US,D,20211223,000000,25.1858,25.1858,25.1709,25.1818,529.24322339226,0
+IBTF.US,D,20211227,000000,25.1759,25.1809,25.1759,25.1759,4128.498845096,0
+IBTF.US,D,20211229,000000,25.1809,25.1809,25.1609,25.1719,12512.032865738,0
+IBTF.US,D,20211230,000000,25.1858,25.1957,25.1858,25.1957,1394.9124047284,0
+IBTF.US,D,20211231,000000,25.2197,25.2206,25.2007,25.2057,6454.3571095675,0
+IBTF.US,D,20220103,000000,25.131,25.1509,25.131,25.141,18168.005985559,0
+IBTF.US,D,20220104,000000,25.141,25.1509,25.14,25.141,4755.1549578034,0
+IBTF.US,D,20220105,000000,25.1261,25.131,25.0862,25.0862,1538.5210972238,0
+IBTF.US,D,20220106,000000,25.0474,25.0484,25.0324,25.0424,1731.3383626722,0
+IBTF.US,D,20220107,000000,25.0294,25.0324,25.0225,25.0274,1183.0142640533,0
+IBTF.US,D,20220110,000000,24.9996,25.0215,24.9976,24.9976,1760.4618038077,0
+IBTF.US,D,20220112,000000,25.0225,25.0324,25.0125,25.0125,2881.2121592266,0
+IBTF.US,D,20220113,000000,25.0304,25.0434,25.0225,25.0424,3682.6089187466,0
+IBTF.US,D,20220114,000000,25.0125,25.0125,24.9976,24.9976,311.31954317192,0
+IBTF.US,D,20220118,000000,24.9279,24.9279,24.903,24.903,448.90269612209,0
+IBTF.US,D,20220119,000000,24.9329,24.9329,24.9319,24.9319,325.3791354442,0
+IBTF.US,D,20220120,000000,24.9429,24.9429,24.9149,24.9329,1376794.6115724,0
+IBTF.US,D,20220121,000000,24.9827,24.9926,24.9687,24.9777,10149.017107404,0
+IBTF.US,D,20220124,000000,25.0125,25.0225,24.9926,24.9976,550114.68812047,0
+IBTF.US,D,20220125,000000,25.0026,25.0096,24.9727,24.9727,6372.0080691156,0
+IBTF.US,D,20220126,000000,24.9926,24.9926,24.893,24.893,4416.7204866778,0
+IBTF.US,D,20220127,000000,24.892,24.903,24.8642,24.8731,13623.744911839,0
+IBTF.US,D,20220128,000000,24.903,24.9129,24.893,24.9129,2271.6284085641,0
+IBTF.US,D,20220131,000000,24.893,24.9129,24.893,24.9129,3841.2814601051,0
+IBTF.US,D,20220201,000000,24.8831,24.9129,24.8731,24.8831,14044.528423417,0
+IBTF.US,D,20220202,000000,24.9129,24.9229,24.904,24.9129,2449.3818251494,0
+IBTF.US,D,20220203,000000,24.8712,24.8741,24.8582,24.8632,2703.4587426413,0
+IBTF.US,D,20220204,000000,24.7835,24.7835,24.7636,24.7666,6445.3188002496,0
+IBTF.US,D,20220207,000000,24.7735,24.7935,24.7695,24.7835,1646.9808090385,0
+IBTF.US,D,20220208,000000,24.7537,24.7537,24.7437,24.7487,5500.3133482342,0
+IBTF.US,D,20220209,000000,24.7437,24.7537,24.7437,24.7437,1783.5597053978,0
+IBTF.US,D,20220210,000000,24.6491,24.6491,24.5644,24.5644,1931.1854242568,0
+IBTF.US,D,20220211,000000,24.6421,24.665,24.5644,24.665,5547.5134080054,0
+IBTF.US,D,20220214,000000,24.5893,24.6042,24.5644,24.5993,4116.4477660055,0
+IBTF.US,D,20220215,000000,24.5963,24.6102,24.5933,24.5993,7136.2473347731,0
+IBTF.US,D,20220216,000000,24.5943,24.6441,24.5943,24.6342,7356.1795281752,0
+IBTF.US,D,20220217,000000,24.664,24.673,24.6441,24.664,11997.85349121,0
+IBTF.US,D,20220218,000000,24.7039,24.7138,24.674,24.6989,3647.4599380659,0
+IBTF.US,D,20220222,000000,24.664,24.6839,24.654,24.654,3081.0592208111,0
+IBTF.US,D,20220223,000000,24.6252,24.654,24.6252,24.6392,10164.080956268,0
+IBTF.US,D,20220224,000000,24.7039,24.7039,24.6481,24.6481,6125.9652043507,0
+IBTF.US,D,20220225,000000,24.6342,24.6441,24.6082,24.6441,5371.7685046019,0
+IBTF.US,D,20220228,000000,24.7347,24.7636,24.7257,24.7487,6648.1786316068,0
+IBTF.US,D,20220301,000000,24.8333,24.8731,24.8313,24.8342,2908.3270871803,0
+IBTF.US,D,20220302,000000,24.7735,24.7735,24.6969,24.6989,5133.7596925641,0
+IBTF.US,D,20220303,000000,24.6939,24.7138,24.6839,24.7009,3259.8168939873,0
+IBTF.US,D,20220304,000000,24.7735,24.7835,24.7557,24.7557,1561.618998814,0
+IBTF.US,D,20220307,000000,24.7237,24.7237,24.7237,24.7237,4706.9506414413,0
+IBTF.US,D,20220308,000000,24.664,24.674,24.6172,24.6342,17437.911443991,0
+IBTF.US,D,20220309,000000,24.5943,24.6122,24.5893,24.5943,5288.4152075591,0
+IBTF.US,D,20220310,000000,24.5445,24.5545,24.5395,24.5545,2709.4842821866,0
+IBTF.US,D,20220311,000000,24.5445,24.5445,24.5295,24.5295,2285.6880008364,0
+IBTF.US,D,20220314,000000,24.4748,24.4748,24.428,24.435,2865.1440537725,0
+IBTF.US,D,20220315,000000,24.4639,24.4649,24.43,24.435,6342.8846279802,0
+IBTF.US,D,20220316,000000,24.425,24.425,24.3165,24.3165,4484.0056782665,0
+IBTF.US,D,20220317,000000,24.3683,24.3852,24.3613,24.3752,7152.3154402271,0
+IBTF.US,D,20220318,000000,24.3742,24.3752,24.3603,24.3742,61852.163432124,0
+IBTF.US,D,20220321,000000,24.3105,24.3145,24.2189,24.2269,6618.0509338805,0
+IBTF.US,D,20220322,000000,24.1771,24.197,24.1771,24.197,4378.5587362244,0
+IBTF.US,D,20220323,000000,24.2269,24.2468,24.207,24.2468,9609.7313181036,0
+IBTF.US,D,20220324,000000,24.2169,24.2269,24.197,24.2169,28155.337781832,0
+IBTF.US,D,20220325,000000,24.1373,24.1373,24.0635,24.1074,14490.418349766,0
+IBTF.US,D,20220328,000000,24.0795,24.0975,24.0675,24.0675,17707.052210346,0
+IBTF.US,D,20220329,000000,24.0935,24.1163,24.0625,24.0875,12754.05870414,0
+IBTF.US,D,20220330,000000,24.1074,24.1273,24.1014,24.1273,11282.822798504,0
+IBTF.US,D,20220331,000000,24.1572,24.1572,24.1373,24.1472,17156.719598546,0
+IBTF.US,D,20220401,000000,23.9978,24.0277,23.9978,24.0128,8074.2229906524,0
+IBTF.US,D,20220404,000000,23.9978,24.0208,23.9978,24.0198,14658.129200443,0
+IBTF.US,D,20220405,000000,23.9879,23.9879,23.9282,23.9431,31044.583993786,0
+IBTF.US,D,20220406,000000,23.9282,23.965,23.9282,23.958,22052.470479071,0
+IBTF.US,D,20220407,000000,23.9938,24.0078,23.968,23.978,26048.407454172,0
+IBTF.US,D,20220408,000000,23.948,23.958,23.9182,23.9282,18585.776727364,0
+IBTF.US,D,20220411,000000,23.9182,23.948,23.9082,23.9381,17522.268997625,0
+IBTF.US,D,20220412,000000,24.0028,24.0477,23.9978,24.0477,25723.028318728,0
+IBTF.US,D,20220413,000000,24.0965,24.1173,24.0477,24.0576,16953.859767188,0
+IBTF.US,D,20220414,000000,24.0277,24.0277,23.968,23.978,19706.527082782,0
+IBTF.US,D,20220418,000000,23.982,23.9879,23.968,23.978,21418.784570229,0
+IBTF.US,D,20220419,000000,23.9182,23.9371,23.8733,23.8783,13701.072669337,0
+IBTF.US,D,20220420,000000,23.8883,23.9182,23.8883,23.9082,1162716.2298385,0
+IBTF.US,D,20220421,000000,23.8685,23.8685,23.8087,23.8435,1446760.1640022,0
+IBTF.US,D,20220422,000000,23.7688,23.8585,23.7688,23.8385,37991.026832883,0
+IBTF.US,D,20220425,000000,23.9182,23.976,23.8883,23.8883,627051.78980416,0
+IBTF.US,D,20220426,000000,23.973,23.9879,23.953,23.9879,29655.697128603,0
+IBTF.US,D,20220427,000000,23.9978,24.0078,23.9431,23.958,79236.849276799,0
+IBTF.US,D,20220428,000000,23.9232,23.9282,23.8883,23.9142,16449.722958568,0
+IBTF.US,D,20220429,000000,23.8485,23.8873,23.8485,23.8685,27805.856488207,0
+IBTF.US,D,20220502,000000,23.8585,23.8783,23.8286,23.8286,25861.615728268,0
+IBTF.US,D,20220503,000000,23.8585,23.8585,23.8136,23.8136,207179.13895455,0
+IBTF.US,D,20220504,000000,23.7888,23.9282,23.7788,23.9132,38041.239662427,0
+IBTF.US,D,20220505,000000,23.8883,23.8883,23.8286,23.8585,43684.157446565,0
+IBTF.US,D,20220506,000000,23.8555,23.8733,23.8286,23.8335,9558.5142319688,0
+IBTF.US,D,20220509,000000,23.8883,23.9412,23.8882,23.9381,10998.618183286,0
+IBTF.US,D,20220510,000000,23.958,23.958,23.9082,23.9282,180167.64942972,0
+IBTF.US,D,20220511,000000,23.8983,23.948,23.8783,23.948,35129.899805474,0
+IBTF.US,D,20220512,000000,24.0078,24.0228,23.968,23.9978,52900.220181045,0
+IBTF.US,D,20220513,000000,23.9391,23.9757,23.9391,23.968,23733.5960122,0
+IBTF.US,D,20220516,000000,23.9978,24.0112,23.9796,23.9978,34662.920490716,0
+IBTF.US,D,20220517,000000,23.9282,23.948,23.8932,23.8983,49564.079786152,0
+IBTF.US,D,20220518,000000,23.8983,23.948,23.8971,23.948,99175.359632074,0
+IBTF.US,D,20220519,000000,24.0028,24.0178,23.978,23.9879,20804.179536611,0
+IBTF.US,D,20220520,000000,24.0078,24.0362,23.9796,24.0277,33599.412760977,0
+IBTF.US,D,20220523,000000,24.0078,24.0152,23.973,23.9879,11195.452475099,0
+IBTF.US,D,20220524,000000,24.0377,24.0975,24.0228,24.0775,36525.816466794,0
+IBTF.US,D,20220525,000000,24.1173,24.1173,24.0775,24.1074,9478.1737046987,0
+IBTF.US,D,20220526,000000,24.1373,24.1373,24.0838,24.1074,25304.253320332,0
+IBTF.US,D,20220527,000000,24.1173,24.1225,24.0875,24.1223,42196.853435477,0
+IBTF.US,D,20220531,000000,24.0775,24.0775,24.0377,24.0576,275771.87262464,0
+IBTF.US,D,20220601,000000,24.0477,24.0477,23.9282,23.9331,31718.440166264,0
+IBTF.US,D,20220602,000000,23.978,23.978,23.9338,23.953,45918.628361268,0
+IBTF.US,D,20220603,000000,23.9282,23.9381,23.9282,23.9381,37125.357651547,0
+IBTF.US,D,20220606,000000,23.9282,23.9282,23.8686,23.8833,22504.385944966,0
+IBTF.US,D,20220607,000000,23.9182,23.9182,23.8914,23.9082,21275.175877732,0
+IBTF.US,D,20220608,000000,23.8883,23.9082,23.8753,23.8883,32853.250113956,0
+IBTF.US,D,20220609,000000,23.8783,23.8783,23.8379,23.8485,34492.196870267,0
+IBTF.US,D,20220610,000000,23.7588,23.7588,23.6891,23.6941,64744.422413851,0
+IBTF.US,D,20220613,000000,23.5796,23.5926,23.4601,23.5149,32813.079850321,0
+IBTF.US,D,20220614,000000,23.5398,23.5478,23.4452,23.4601,27760.664941617,0
+IBTF.US,D,20220615,000000,23.5398,23.6195,23.4801,23.5995,45387.376624693,0
+IBTF.US,D,20220616,000000,23.5398,23.6693,23.5398,23.6593,96328.292196937,0
+IBTF.US,D,20220617,000000,23.6693,23.6693,23.5995,23.6294,343905.6610327,0
+IBTF.US,D,20220621,000000,23.6095,23.6294,23.6095,23.6294,23423.280725619,0
+IBTF.US,D,20220622,000000,23.719,23.7489,23.719,23.7489,40016.612376682,0
+IBTF.US,D,20220623,000000,23.8286,23.8684,23.7798,23.7987,31592.908092404,0
+IBTF.US,D,20220624,000000,23.7788,23.8136,23.7738,23.7738,28451.593476141,0
+IBTF.US,D,20220627,000000,23.7489,23.7688,23.7091,23.739,21803.414844534,0
+IBTF.US,D,20220628,000000,23.729,23.739,23.7141,23.734,25699.930417138,0
+IBTF.US,D,20220629,000000,23.7489,23.7987,23.739,23.7987,20757.983733431,0
+IBTF.US,D,20220630,000000,23.8685,23.9003,23.8635,23.8783,11960.695997347,0
+IBTF.US,D,20220701,000000,23.9978,24.0078,23.9381,23.963,8466.8873176854,0
+IBTF.US,D,20220705,000000,23.9879,24.0078,23.968,23.978,13731.200367063,0
+IBTF.US,D,20220706,000000,23.9978,23.9978,23.8586,23.8685,146674.68786739,0
+IBTF.US,D,20220707,000000,23.8286,23.8385,23.8063,23.8186,267176.44046332,0
+IBTF.US,D,20220708,000000,23.7688,23.7888,23.757,23.7688,16303.1014963,0
+IBTF.US,D,20220711,000000,23.8186,23.8385,23.7944,23.7987,23148.114419719,0
+IBTF.US,D,20220712,000000,23.8485,23.8485,23.8087,23.8186,31295.648141505,0
+IBTF.US,D,20220713,000000,23.739,23.8286,23.739,23.7788,25457.904578736,0
+IBTF.US,D,20220714,000000,23.729,23.7836,23.7109,23.7688,20294.017188446,0
+IBTF.US,D,20220715,000000,23.7588,23.8087,23.7588,23.7788,18463.257423277,0
+IBTF.US,D,20220718,000000,23.7788,23.7788,23.7488,23.7688,12560.237182101,0
+IBTF.US,D,20220719,000000,23.7788,23.7788,23.719,23.719,24600.269450127,0
+IBTF.US,D,20220720,000000,23.7788,23.7788,23.7091,23.729,54307.183664864,0
+IBTF.US,D,20220721,000000,23.7688,23.8435,23.7688,23.8335,52386.040806516,0
+IBTF.US,D,20220722,000000,23.9282,23.948,23.9182,23.948,11198.465244872,0
+IBTF.US,D,20220725,000000,23.9182,23.9281,23.9033,23.9182,19498.645968471,0
+IBTF.US,D,20220726,000000,23.948,23.948,23.8883,23.8983,22205.117480885,0
+IBTF.US,D,20220727,000000,23.9032,23.958,23.8883,23.948,14722.401622259,0
+IBTF.US,D,20220728,000000,24.0477,24.0525,23.988,24.0377,35852.964550906,0
+IBTF.US,D,20220729,000000,23.9978,24.0477,23.9978,24.0189,37901.647996295,0
+IBTF.US,D,20220801,000000,24.0377,24.044,24.0178,24.0377,27731.67350478,0
+IBTF.US,D,20220802,000000,24.0178,24.0277,23.8881,23.8928,56097.987260049,0
+IBTF.US,D,20220803,000000,23.8582,23.8981,23.8183,23.8931,15423.863528472,0
+IBTF.US,D,20220804,000000,23.923,23.9679,23.918,23.9679,21017.320017379,0
+IBTF.US,D,20220805,000000,23.8183,23.8183,23.7933,23.8083,45491.574606142,0
+IBTF.US,D,20220808,000000,23.8382,23.8382,23.8283,23.8382,23785.474411692,0
+IBTF.US,D,20220809,000000,23.8083,23.8083,23.7784,23.7983,30857.752969274,0
+IBTF.US,D,20220810,000000,23.8881,23.8981,23.8183,23.8283,97016.743252478,0
+IBTF.US,D,20220811,000000,23.8881,23.8881,23.8071,23.8083,583397.81257037,0
+IBTF.US,D,20220812,000000,23.8582,23.8582,23.7983,23.8119,27146.160224708,0
+IBTF.US,D,20220815,000000,23.8682,23.8682,23.8382,23.8482,38577.705463374,0
+IBTF.US,D,20220816,000000,23.8382,23.8382,23.7983,23.8183,59012.51997438,0
+IBTF.US,D,20220817,000000,23.7584,23.7734,23.7324,23.7684,27697.585402858,0
+IBTF.US,D,20220818,000000,23.8083,23.8123,23.7784,23.8083,26169.636363766,0
+IBTF.US,D,20220819,000000,23.7784,23.7784,23.7486,23.7784,50357.149859891,0
+IBTF.US,D,20220822,000000,23.7485,23.7485,23.6986,23.7285,21149.662060135,0
+IBTF.US,D,20220823,000000,23.7136,23.7783,23.7136,23.7385,29020.003239185,0
+IBTF.US,D,20220824,000000,23.7185,23.7249,23.6886,23.7086,16546.765709432,0
+IBTF.US,D,20220825,000000,23.7185,23.7385,23.6986,23.7285,17312.745411444,0
+IBTF.US,D,20220826,000000,23.7285,23.7285,23.6973,23.7185,98660.992874598,0
+IBTF.US,D,20220829,000000,23.6952,23.6952,23.6687,23.6886,28211.914705387,0
+IBTF.US,D,20220830,000000,23.6687,23.6824,23.6387,23.6737,33213.842366824,0
+IBTF.US,D,20220831,000000,23.6786,23.6886,23.6637,23.6637,97406.751242115,0
+IBTF.US,D,20220901,000000,23.5988,23.5989,23.5689,23.5988,43293.894623406,0
+IBTF.US,D,20220902,000000,23.6587,23.6687,23.6298,23.6637,14304.971712444,0
+IBTF.US,D,20220906,000000,23.6188,23.6188,23.5761,23.5889,25436.742172443,0
+IBTF.US,D,20220907,000000,23.6088,23.6387,23.5988,23.6387,43262.814295183,0
+IBTF.US,D,20220908,000000,23.6288,23.6288,23.5908,23.5988,29749.889656809,0
+IBTF.US,D,20220909,000000,23.6088,23.6088,23.5606,23.5789,91697.996761413,0
+IBTF.US,D,20220912,000000,23.6088,23.6088,23.5639,23.5789,35910.812783594,0
+IBTF.US,D,20220913,000000,23.4792,23.4793,23.4542,23.4792,1059795.07839,0
+IBTF.US,D,20220914,000000,23.4592,23.4744,23.4394,23.4492,60836.233427207,0
+IBTF.US,D,20220915,000000,23.4293,23.4293,23.4093,23.4193,29185.43079263,0
+IBTF.US,D,20220916,000000,23.4193,23.4492,23.4193,23.4492,923528.89354809,0
+IBTF.US,D,20220919,000000,23.3894,23.3994,23.3844,23.3994,235142.73483165,0
+IBTF.US,D,20220920,000000,23.3694,23.3894,23.3616,23.3645,63946.271431973,0
+IBTF.US,D,20220921,000000,23.3678,23.3694,23.2996,23.3445,89290.77521098,0
+IBTF.US,D,20220922,000000,23.3096,23.3096,23.2498,23.2655,3162765.2803007,0
+IBTF.US,D,20220923,000000,23.2697,23.2697,23.2099,23.2298,993244.07493474,0
+IBTF.US,D,20220926,000000,23.1899,23.2099,23.1051,23.1301,270239.44353405,0
+IBTF.US,D,20220927,000000,23.16,23.16,23.1001,23.1301,113544.45972848,0
+IBTF.US,D,20220928,000000,23.2498,23.2897,23.1999,23.2897,132970.66745909,0
+IBTF.US,D,20220929,000000,23.2298,23.2597,23.1999,23.2597,364673.51177032,0
+IBTF.US,D,20220930,000000,23.2597,23.2797,23.2054,23.2199,489918.21118792,0
+IBTF.US,D,20221003,000000,23.2398,23.3096,23.2398,23.2697,63982.364716361,0
+IBTF.US,D,20221004,000000,23.2996,23.3196,23.2697,23.2897,144819.29065068,0
+IBTF.US,D,20221005,000000,23.2448,23.2498,23.2148,23.2498,184033.64154701,0
+IBTF.US,D,20221006,000000,23.2697,23.2697,23.1999,23.2099,116773.80608998,0
+IBTF.US,D,20221007,000000,23.17,23.1899,23.15,23.155,108177.58885823,0
+IBTF.US,D,20221010,000000,23.1301,23.15,23.1056,23.14,67666.887497636,0
+IBTF.US,D,20221011,000000,23.1899,23.1899,23.15,23.17,240328.13668873,0
+IBTF.US,D,20221012,000000,23.1799,23.1999,23.16,23.1849,74839.425178518,0
+IBTF.US,D,20221013,000000,23.0602,23.14,23.0588,23.1101,81865.584539382,0
+IBTF.US,D,20221014,000000,23.14,23.14,23.0657,23.0902,162102.96091637,0
+IBTF.US,D,20221017,000000,23.15,23.15,23.1001,23.1101,105754.32584807,0
+IBTF.US,D,20221018,000000,23.15,23.15,23.1112,23.14,154519.36082996,0
+IBTF.US,D,20221019,000000,23.0802,23.0902,23.0602,23.0702,66545.990499142,0
+IBTF.US,D,20221020,000000,23.0503,23.0584,23.0104,23.0203,165309.24767951,0
+IBTF.US,D,20221021,000000,23.0503,23.1151,23.0448,23.1001,85651.36903519,0
+IBTF.US,D,20221024,000000,23.0802,23.1201,23.0759,23.1101,1008344.101495,0
+IBTF.US,D,20221025,000000,23.16,23.1799,23.1301,23.1351,77249.65450265,0
+IBTF.US,D,20221026,000000,23.16,23.1849,23.1495,23.165,129453.57741373,0
+IBTF.US,D,20221027,000000,23.2198,23.2498,23.1899,23.2498,298855.40250634,0
+IBTF.US,D,20221028,000000,23.2099,23.2298,23.1749,23.1949,142446.15720217,0
+IBTF.US,D,20221031,000000,23.16,23.17,23.14,23.155,294442.99848991,0
+IBTF.US,D,20221101,000000,23.21,23.21,23.125,23.14,100504,0
+IBTF.US,D,20221102,000000,23.1341,23.19,23.085,23.11,65660,0
+IBTF.US,D,20221103,000000,23.04,23.06,23.03,23.05,225464,0
+IBTF.US,D,20221104,000000,23.06,23.09,23.048,23.09,90036,0
+IBTF.US,D,20221107,000000,23.07,23.07,23.04,23.06,181648,0
+IBTF.US,D,20221108,000000,23.07,23.1,23.07,23.09,339473,0
+IBTF.US,D,20221109,000000,23.1,23.15,23.0817,23.15,3492071,0
+IBTF.US,D,20221110,000000,23.29,23.34,23.28,23.325,232072,0
+IBTF.US,D,20221111,000000,23.3,23.33,23.295,23.3184,161521,0
+IBTF.US,D,20221114,000000,23.29,23.3,23.27,23.3,242794,0
+IBTF.US,D,20221115,000000,23.33,23.35,23.3011,23.34,6284762,0
+IBTF.US,D,20221116,000000,23.35,23.36,23.34,23.35,5111594,0
+IBTF.US,D,20221117,000000,23.32,23.32,23.2833,23.31,391987,0
+IBTF.US,D,20221118,000000,23.3099,23.3099,23.26,23.27,421901,0
+IBTF.US,D,20221121,000000,23.3,23.3,23.24,23.26,279002,0
+IBTF.US,D,20221122,000000,23.28,23.29,23.26,23.28,299455,0
+IBTF.US,D,20221123,000000,23.25,23.32,23.25,23.31,747104,0
+IBTF.US,D,20221125,000000,23.29,23.32,23.29,23.315,262087,0
+IBTF.US,D,20221128,000000,23.31,23.3399,23.31,23.33,440529,0
+IBTF.US,D,20221129,000000,23.33,23.33,23.3,23.33,261024,0
+IBTF.US,D,20221130,000000,23.3,23.41,23.27,23.39,326504,0
+IBTF.US,D,20221201,000000,23.4,23.44,23.3715,23.44,374304,0
+IBTF.US,D,20221202,000000,23.39,23.44,23.37,23.4255,392047,0
+IBTF.US,D,20221205,000000,23.41,23.41,23.35,23.36,396489,0
+IBTF.US,D,20221206,000000,23.36,23.39,23.35,23.38,276352,0
+IBTF.US,D,20221207,000000,23.41,23.45,23.4037,23.44,507220,0
+IBTF.US,D,20221208,000000,23.42,23.43,23.4,23.42,215428,0
+IBTF.US,D,20221209,000000,23.41,23.42,23.39,23.39,189513,0
+IBTF.US,D,20221212,000000,23.42,23.42,23.35,23.37,178015,0
+IBTF.US,D,20221213,000000,23.5,23.5,23.44,23.46,437233,0
+IBTF.US,D,20221214,000000,23.49,23.5,23.4317,23.48,267152,0
+IBTF.US,D,20221215,000000,23.4,23.4,23.36,23.38,1047277,0
+IBTF.US,D,20221216,000000,23.36,23.43,23.34,23.41,460654,0
+IBTF.US,D,20221219,000000,23.39,23.39,23.36,23.37,190835,0
+IBTF.US,D,20221220,000000,23.32,23.36,23.32,23.35,337329,0
+IBTF.US,D,20221221,000000,23.39,23.39,23.36,23.38,334564,0
+IBTF.US,D,20221222,000000,23.38,23.39,23.36,23.365,769699,0
+IBTF.US,D,20221223,000000,23.34,23.35,23.32,23.335,409170,0
+IBTF.US,D,20221227,000000,23.31,23.31,23.27,23.29,238136,0
+IBTF.US,D,20221228,000000,23.2995,23.31,23.28,23.3,659441,0
+IBTF.US,D,20221229,000000,23.3,23.31,23.29,23.29,232944,0
+IBTF.US,D,20221230,000000,23.29,23.2999,23.2645,23.28,243517,0
+IBTF.US,D,20230103,000000,23.32,23.32,23.28,23.29,148081,0
+IBTF.US,D,20230104,000000,23.35,23.35,23.3101,23.33,312777,0
+IBTF.US,D,20230105,000000,23.28,23.31,23.27,23.295,227776,0
+IBTF.US,D,20230106,000000,23.33,23.42,23.305,23.41,435041,0
+IBTF.US,D,20230109,000000,23.42,23.45,23.415,23.445,299426,0
+IBTF.US,D,20230110,000000,23.42,23.43,23.391,23.42,398829,0
+IBTF.US,D,20230111,000000,23.43,23.45,23.41,23.45,369165,0
+IBTF.US,D,20230112,000000,23.49,23.52,23.4785,23.51,801333,0
+IBTF.US,D,20230113,000000,23.4925,23.505,23.46,23.47,495132,0
+IBTF.US,D,20230117,000000,23.47,23.5,23.4651,23.47,512136,0
+IBTF.US,D,20230118,000000,23.54,23.5699,23.54,23.56,360040,0
+IBTF.US,D,20230119,000000,23.55,23.56,23.54,23.54,502554,0
+IBTF.US,D,20230120,000000,23.51,23.52,23.49,23.52,288548,0
+IBTF.US,D,20230123,000000,23.5,23.51,23.47,23.47,252823,0
+IBTF.US,D,20230124,000000,23.49,23.51,23.475,23.4951,305863,0
+IBTF.US,D,20230125,000000,23.51,23.5299,23.5,23.52,132578,0
+IBTF.US,D,20230126,000000,23.51,23.52,23.48,23.49,141577,0
+IBTF.US,D,20230127,000000,23.49,23.49,23.4724,23.49,160179,0
+IBTF.US,D,20230130,000000,23.46,23.47,23.46,23.46,140537,0
+IBTF.US,D,20230131,000000,23.5,23.515,23.48,23.5053,146737,0
+IBTF.US,D,20230201,000000,23.45,23.5,23.41,23.5,363070,0
+IBTF.US,D,20230202,000000,23.52,23.523,23.49,23.49,699864,0
+IBTF.US,D,20230203,000000,23.43,23.4399,23.38,23.385,252560,0
+IBTF.US,D,20230206,000000,23.32,23.34,23.3,23.315,257312,0
+IBTF.US,D,20230207,000000,23.32,23.355,23.3,23.3051,248724,0
+IBTF.US,D,20230208,000000,23.32,23.33,23.31,23.33,142457,0
+IBTF.US,D,20230209,000000,23.34,23.34,23.29,23.3,144226,0
+IBTF.US,D,20230210,000000,23.3045,23.305,23.28,23.29,205007,0
+IBTF.US,D,20230213,000000,23.27,23.29,23.2696,23.28,159699,0
+IBTF.US,D,20230214,000000,23.26,23.26,23.21,23.23,365156,0
+IBTF.US,D,20230215,000000,23.22,23.24,23.2194,23.22,172575,0
+IBTF.US,D,20230216,000000,23.22,23.25,23.21,23.23,446158,0
+IBTF.US,D,20230217,000000,23.22,23.25,23.2101,23.25,231383,0
+IBTF.US,D,20230221,000000,23.21,23.219,23.19,23.195,185134,0
+IBTF.US,D,20230222,000000,23.21,23.225,23.19,23.21,255872,0
+IBTF.US,D,20230223,000000,23.22,23.23,23.2,23.22,368599,0
+IBTF.US,D,20230224,000000,23.17,23.17,23.14,23.16,474114,0
+IBTF.US,D,20230227,000000,23.18,23.18,23.16,23.17,173801,0
+IBTF.US,D,20230228,000000,23.16,23.18,23.15,23.17,265919,0
+IBTF.US,D,20230301,000000,23.08,23.09,23.05,23.05,319277,0
+IBTF.US,D,20230302,000000,23.04,23.06,23.03,23.06,350686,0
+IBTF.US,D,20230303,000000,23.08,23.08,23.05,23.07,337425,0
+IBTF.US,D,20230306,000000,23.09,23.09,23.05,23.065,228415,0
+IBTF.US,D,20230307,000000,23.07,23.07,23,23,238614,0
+IBTF.US,D,20230308,000000,23.01,23.0296,22.98,22.99,312446,0
+IBTF.US,D,20230309,000000,23.04,23.0899,23.02,23.08,308537,0
+IBTF.US,D,20230310,000000,23.19,23.23,23.15,23.23,292175,0
+IBTF.US,D,20230313,000000,23.44,23.5,23.38,23.48,488671,0
+IBTF.US,D,20230314,000000,23.38,23.4,23.3,23.39,949541,0
+IBTF.US,D,20230315,000000,23.57,23.62,23.4801,23.53,1420093,0
+IBTF.US,D,20230316,000000,23.58,23.58,23.415,23.42,1012194,0
+IBTF.US,D,20230317,000000,23.51,23.61,23.4719,23.5747,1103268,0
+IBTF.US,D,20230320,000000,23.61,23.61,23.51,23.535,590142,0
+IBTF.US,D,20230321,000000,23.46,23.48,23.42,23.435,206368,0
+IBTF.US,D,20230322,000000,23.43,23.57,23.41,23.56,343720,0
+IBTF.US,D,20230323,000000,23.59,23.66,23.56,23.65,705259,0
+IBTF.US,D,20230324,000000,23.73,23.7375,23.6401,23.65,312964,0
+IBTF.US,D,20230327,000000,23.57,23.58,23.53,23.54,453619,0
+IBTF.US,D,20230328,000000,23.52,23.5299,23.49,23.5,436461,0
+IBTF.US,D,20230329,000000,23.49,23.52,23.475,23.5,519143,0
+IBTF.US,D,20230330,000000,23.48,23.51,23.47,23.5049,419805,0
+IBTF.US,D,20230331,000000,23.5,23.54,23.48,23.53,357111,0
+IBTF.US,D,20230403,000000,23.45,23.5,23.4201,23.5,288476,0
+IBTF.US,D,20230404,000000,23.46,23.57,23.46,23.565,395994,0
+IBTF.US,D,20230405,000000,23.62,23.66,23.59,23.59,265121,0
+IBTF.US,D,20230406,000000,23.61,23.62,23.58,23.59,319816,0
+IBTF.US,D,20230410,000000,23.52,23.52,23.49,23.5,235796,0
+IBTF.US,D,20230411,000000,23.51,23.51,23.47,23.49,260576,0
+IBTF.US,D,20230412,000000,23.54,23.54,23.495,23.52,201364,0
+IBTF.US,D,20230413,000000,23.55,23.5693,23.52,23.53,162026,0
+IBTF.US,D,20230414,000000,23.5,23.5,23.45,23.47,167821,0
+IBTF.US,D,20230417,000000,23.46,23.46,23.424,23.44,195553,0
+IBTF.US,D,20230418,000000,23.44,23.46,23.42,23.42,272439,0
+IBTF.US,D,20230419,000000,23.41,23.42,23.3992,23.41,207294,0
+IBTF.US,D,20230420,000000,23.44,23.4699,23.44,23.46,172275,0
+IBTF.US,D,20230421,000000,23.5,23.5,23.44,23.46,204640,0
+IBTF.US,D,20230424,000000,23.48,23.4872,23.4618,23.47,176542,0
+IBTF.US,D,20230425,000000,23.54,23.5999,23.52,23.585,328380,0
+IBTF.US,D,20230426,000000,23.59,23.59,23.53,23.57,192282,0
+IBTF.US,D,20230427,000000,23.53,23.53,23.485,23.5,165225,0
+IBTF.US,D,20230428,000000,23.53,23.54,23.5,23.54,178526,0
+IBTF.US,D,20230501,000000,23.44,23.44,23.39,23.4,846532,0
+IBTF.US,D,20230502,000000,23.42,23.5,23.4052,23.48,150236,0
+IBTF.US,D,20230503,000000,23.51,23.55,23.5,23.55,326021,0
+IBTF.US,D,20230504,000000,23.54,23.64,23.54,23.6,437799,0
+IBTF.US,D,20230505,000000,23.55,23.55,23.505,23.53,258016,0
+IBTF.US,D,20230508,000000,23.5,23.51,23.48,23.49,281259,0
+IBTF.US,D,20230509,000000,23.48,23.49,23.46,23.49,190011,0
+IBTF.US,D,20230510,000000,23.52,23.555,23.5125,23.5449,214877,0
+IBTF.US,D,20230511,000000,23.59,23.5962,23.54,23.55,266355,0
+IBTF.US,D,20230512,000000,23.54,23.55,23.5,23.5051,227444,0
+IBTF.US,D,20230515,000000,23.51,23.52,23.5,23.52,198996,0
+IBTF.US,D,20230516,000000,23.5,23.5,23.46,23.47,129825,0
+IBTF.US,D,20230517,000000,23.46,23.47,23.4343,23.45,362420,0
+IBTF.US,D,20230518,000000,23.42,23.43,23.39,23.4,415803,0
+IBTF.US,D,20230519,000000,23.39,23.435,23.36,23.39,346387,0
+IBTF.US,D,20230522,000000,23.38,23.405,23.37,23.375,143577,0
+IBTF.US,D,20230523,000000,23.37,23.38,23.345,23.37,441251,0
+IBTF.US,D,20230524,000000,23.39,23.39,23.3335,23.34,171197,0
+IBTF.US,D,20230525,000000,23.31,23.3305,23.28,23.28,411396,0
+IBTF.US,D,20230526,000000,23.27,23.2796,23.2337,23.27,276994,0
+IBTF.US,D,20230530,000000,23.27,23.33,23.27,23.32,177261,0
+IBTF.US,D,20230531,000000,23.34,23.3699,23.33,23.36,174585,0
+IBTF.US,D,20230601,000000,23.3,23.32,23.3,23.31,257917,0
+IBTF.US,D,20230602,000000,23.28,23.28,23.2301,23.25,298725,0
+IBTF.US,D,20230605,000000,23.23,23.275,23.21,23.25,168938,0
+IBTF.US,D,20230606,000000,23.25,23.25,23.23,23.25,118168,0
+IBTF.US,D,20230607,000000,23.25,23.25,23.2001,23.22,238651,0
+IBTF.US,D,20230608,000000,23.26,23.2699,23.25,23.26,176171,0
+IBTF.US,D,20230609,000000,23.24,23.24,23.2,23.2,126662,0
+IBTF.US,D,20230612,000000,23.23,23.23,23.21,23.225,869119,0
+IBTF.US,D,20230613,000000,23.26,23.26,23.17,23.19,772410,0
+IBTF.US,D,20230614,000000,23.22,23.22,23.14,23.16,2040549,0
+IBTF.US,D,20230615,000000,23.2,23.227,23.195,23.22,441700,0
+IBTF.US,D,20230616,000000,23.17,23.19,23.16,23.18,340999,0
+IBTF.US,D,20230620,000000,23.2,23.21,23.19,23.2049,2032101,0
+IBTF.US,D,20230621,000000,23.19,23.21,23.17,23.195,354989,0
+IBTF.US,D,20230622,000000,23.19,23.198,23.16,23.1749,352961,0
+IBTF.US,D,20230623,000000,23.21,23.22,23.1789,23.195,220332,0
+IBTF.US,D,20230626,000000,23.1901,23.21,23.19,23.21,257716,0
+IBTF.US,D,20230627,000000,23.21,23.21,23.16,23.16,229596,0
+IBTF.US,D,20230628,000000,23.17,23.195,23.16,23.1853,151394,0
+IBTF.US,D,20230629,000000,23.14,23.14,23.12,23.13,177917,0
+IBTF.US,D,20230630,000000,23.14,23.15,23.12,23.13,486372,0
+IBTF.US,D,20230703,000000,23.06,23.08,23.032,23.035,335621,0
+IBTF.US,D,20230705,000000,23.07,23.07,23.03,23.03,446727,0
+IBTF.US,D,20230706,000000,23.01,23.03,22.975,23.03,665615,0
+IBTF.US,D,20230707,000000,23.0401,23.07,23.04,23.05,377220,0
+IBTF.US,D,20230710,000000,23.07,23.09,23.0539,23.07,293371,0
+IBTF.US,D,20230711,000000,23.08,23.0904,23.07,23.08,192031,0
+IBTF.US,D,20230712,000000,23.13,23.16,23.13,23.14,273951,0
+IBTF.US,D,20230713,000000,23.2,23.22,23.19,23.2,241497,0
+IBTF.US,D,20230714,000000,23.18,23.19,23.14,23.16,146463,0
+IBTF.US,D,20230717,000000,23.16,23.17,23.1493,23.16,164334,0
+IBTF.US,D,20230718,000000,23.18,23.19,23.15,23.16,310101,0
+IBTF.US,D,20230719,000000,23.16,23.175,23.15,23.16,398208,0
+IBTF.US,D,20230720,000000,23.14,23.14,23.115,23.13,155303,0
+IBTF.US,D,20230721,000000,23.1393,23.14,23.13,23.14,183380,0
+IBTF.US,D,20230724,000000,23.15,23.15,23.1,23.1,243277,0
+IBTF.US,D,20230725,000000,23.09,23.11,23.09,23.11,294007,0
+IBTF.US,D,20230726,000000,23.11,23.14,23.095,23.14,304109,0
+IBTF.US,D,20230727,000000,23.12,23.12,23.09,23.1,320040,0
+IBTF.US,D,20230728,000000,23.12,23.14,23.11,23.13,256898,0
+IBTF.US,D,20230731,000000,23.12,23.14,23.12,23.13,235159,0
+IBTF.US,D,20230801,000000,23.05,23.055,23.03,23.04,294883,0
+IBTF.US,D,20230802,000000,23.05,23.06,23.03,23.05,292836,0
+IBTF.US,D,20230803,000000,23.04,23.07,23.04,23.06,550419,0
+IBTF.US,D,20230804,000000,23.09,23.11,23.09,23.11,277427,0
+IBTF.US,D,20230807,000000,23.11,23.12,23.1,23.12,246026,0
+IBTF.US,D,20230808,000000,23.12,23.13,23.1051,23.12,259893,0
+IBTF.US,D,20230809,000000,23.11,23.1299,23.1,23.11,220975,0
+IBTF.US,D,20230810,000000,23.12,23.135,23.1,23.11,339263,0
+IBTF.US,D,20230811,000000,23.08,23.1,23.075,23.09,217432,0
+IBTF.US,D,20230814,000000,23.07,23.07,23.05,23.07,165207,0
+IBTF.US,D,20230815,000000,23.06,23.0899,23.06,23.08,256624,0
+IBTF.US,D,20230816,000000,23.08,23.0899,23.05,23.05,321041,0
+IBTF.US,D,20230817,000000,23.09,23.09,23.06,23.09,220335,0
+IBTF.US,D,20230818,000000,23.08,23.11,23.08,23.1,368554,0
+IBTF.US,D,20230821,000000,23.09,23.09,23.065,23.08,496015,0
+IBTF.US,D,20230822,000000,23.07,23.07,23.05,23.06,245941,0
+IBTF.US,D,20230823,000000,23.07,23.1099,23.07,23.1,398016,0
+IBTF.US,D,20230824,000000,23.09,23.1,23.0792,23.08,967435,0
+IBTF.US,D,20230825,000000,23.07,23.08,23.05,23.07,230983,0
+IBTF.US,D,20230828,000000,23.08,23.08,23.051,23.07,172173,0
+IBTF.US,D,20230829,000000,23.07,23.145,23.0634,23.12,216170,0
+IBTF.US,D,20230830,000000,23.16,23.16,23.12,23.14,270587,0
+IBTF.US,D,20230831,000000,23.14,23.16,23.1301,23.16,266410,0
+IBTF.US,D,20230901,000000,23.1,23.1099,23.06,23.07,273238,0
+IBTF.US,D,20230905,000000,23.06,23.07,23.04,23.04,181112,0
+IBTF.US,D,20230906,000000,23.05,23.05,23.02,23.03,297045,0
+IBTF.US,D,20230907,000000,23.04,23.06,23.03,23.06,212685,0
+IBTF.US,D,20230908,000000,23.06,23.08,23.04,23.05,195553,0
+IBTF.US,D,20230911,000000,23.05,23.06,23.04,23.06,318669,0
+IBTF.US,D,20230912,000000,23.05,23.06,23.04,23.05,522965,0
+IBTF.US,D,20230913,000000,23.05,23.07,23.05,23.06,269022,0
+IBTF.US,D,20230914,000000,23.09,23.09,23.05,23.06,249837,0
+IBTF.US,D,20230915,000000,23.05,23.07,23.04,23.06,1138880,0
+IBTF.US,D,20230918,000000,23.03,23.05,23.03,23.04,184863,0
+IBTF.US,D,20230919,000000,23.05,23.05,23.03,23.04,141341,0
+IBTF.US,D,20230920,000000,23.04,23.07,23.01,23.01,327378,0
+IBTF.US,D,20230921,000000,23.03,23.04,23.022,23.04,1200179,0
+IBTF.US,D,20230922,000000,23.04,23.06,23.04,23.06,390759,0
+IBTF.US,D,20230925,000000,23.05,23.06,23.04,23.05,270779,0
+IBTF.US,D,20230926,000000,23.06,23.06,23.04,23.05,292292,0
+IBTF.US,D,20230927,000000,23.05,23.06,23.03,23.04,1210004,0
+IBTF.US,D,20230928,000000,23.06,23.08,23.045,23.08,268482,0
+IBTF.US,D,20230929,000000,23.1,23.1,23.07,23.08,501202,0
+IBTF.US,D,20231002,000000,22.99,22.99,22.98,22.99,1325657,0
+IBTF.US,D,20231003,000000,22.99,22.9999,22.97,22.97,339587,0
+IBTF.US,D,20231004,000000,22.98,23.02,22.98,23.02,1036770,0
+IBTF.US,D,20231005,000000,23.04,23.04,23.03,23.04,653045,0
+IBTF.US,D,20231006,000000,23.02,23.03,23,23.02,571551,0
+IBTF.US,D,20231009,000000,23.07,23.08,23.06,23.08,208103,0
+IBTF.US,D,20231010,000000,23.07,23.075,23.05,23.07,432675,0
+IBTF.US,D,20231011,000000,23.07,23.07,23.05,23.06,439564,0
+IBTF.US,D,20231012,000000,23.05,23.05,23.03,23.03,348906,0
+IBTF.US,D,20231013,000000,23.05,23.06,23.04,23.05,209774,0
+IBTF.US,D,20231016,000000,23.04,23.05,23.03,23.04,383803,0
+IBTF.US,D,20231017,000000,23.02,23.02,22.99,23,435168,0
+IBTF.US,D,20231018,000000,23.01,23.015,22.992,23,553246,0
+IBTF.US,D,20231019,000000,23,23.04,23,23.03,917700,0
+IBTF.US,D,20231020,000000,23.05,23.0759,23.04,23.06,318900,0
+IBTF.US,D,20231023,000000,23.05,23.08,23.05,23.08,207379,0
+IBTF.US,D,20231024,000000,23.07,23.08,23.05,23.07,320289,0
+IBTF.US,D,20231025,000000,23.07,23.07,23.05,23.06,332631,0
+IBTF.US,D,20231026,000000,23.07,23.1,23.07,23.09,6359841,0
+IBTF.US,D,20231027,000000,23.1,23.11,23.09,23.11,187325,0
+IBTF.US,D,20231030,000000,23.1,23.1,23.085,23.1,493942,0
+IBTF.US,D,20231031,000000,23.09,23.0999,23.08,23.095,2595177,0
+IBTF.US,D,20231101,000000,23.02,23.05,23,23.05,480962,0
+IBTF.US,D,20231102,000000,23.06,23.0678,23.032,23.04,482031,0
+IBTF.US,D,20231103,000000,23.08,23.11,23.07,23.09,897310,0
+IBTF.US,D,20231106,000000,23.07,23.08,23.06,23.065,475793,0
+IBTF.US,D,20231107,000000,23.06,23.09,23.06,23.07,441407,0
+IBTF.US,D,20231108,000000,23.09,23.09,23.07,23.08,619295,0
+IBTF.US,D,20231109,000000,23.09,23.09,23.04,23.05,843865,0
+IBTF.US,D,20231110,000000,23.08,23.08,23.04,23.05,361461,0
+IBTF.US,D,20231113,000000,23.05,23.06,23.04,23.06,634209,0
+IBTF.US,D,20231114,000000,23.13,23.14,23.11,23.14,987069,0
+IBTF.US,D,20231115,000000,23.12,23.12,23.09,23.1,635738,0
+IBTF.US,D,20231116,000000,23.14,23.14,23.13,23.14,548569,0
+IBTF.US,D,20231117,000000,23.13,23.13,23.11,23.125,652803,0
+IBTF.US,D,20231120,000000,23.13,23.13,23.11,23.11,357762,0
+IBTF.US,D,20231121,000000,23.13,23.14,23.13,23.13,918275,0
+IBTF.US,D,20231122,000000,23.15,23.15,23.12,23.13,797855,0
+IBTF.US,D,20231124,000000,23.1252,23.135,23.12,23.13,174829,0
+IBTF.US,D,20231127,000000,23.14,23.15,23.13,23.15,689418,0
+IBTF.US,D,20231128,000000,23.15,23.19,23.145,23.19,579124,0
+IBTF.US,D,20231129,000000,23.21,23.23,23.2,23.21,401119,0
+IBTF.US,D,20231130,000000,23.22,23.22,23.2,23.22,503185,0
+IBTF.US,D,20231201,000000,23.15,23.19,23.14,23.18,382511,0
+IBTF.US,D,20231204,000000,23.17,23.17,23.15,23.17,352053,0
+IBTF.US,D,20231205,000000,23.18,23.19,23.16,23.19,1472641,0
+IBTF.US,D,20231206,000000,23.19,23.19,23.17,23.18,497876,0
+IBTF.US,D,20231207,000000,23.2,23.2,23.19,23.2,714513,0
+IBTF.US,D,20231208,000000,23.17,23.1796,23.15,23.16,464881,0
+IBTF.US,D,20231211,000000,23.15,23.16,23.14,23.16,380771,0
+IBTF.US,D,20231212,000000,23.17,23.17,23.16,23.17,806185,0
+IBTF.US,D,20231213,000000,23.18,23.26,23.17,23.26,790119,0
+IBTF.US,D,20231214,000000,23.21,23.22,23.19,23.2,533556,0
+IBTF.US,D,20231215,000000,23.2,23.2,23.18,23.19,1135417,0
+IBTF.US,D,20231218,000000,23.19,23.19,23.18,23.19,455627,0
+IBTF.US,D,20231219,000000,23.2,23.2,23.18,23.2,570399,0
+IBTF.US,D,20231220,000000,23.22,23.22,23.2,23.22,523239,0
+IBTF.US,D,20231221,000000,23.24,23.2486,23.23,23.24,887501,0
+IBTF.US,D,20231222,000000,23.26,23.26,23.24,23.25,464731,0
+IBTF.US,D,20231226,000000,23.25,23.25,23.23,23.25,1441377,0
+IBTF.US,D,20231227,000000,23.24,23.27,23.24,23.27,803452,0
+IBTF.US,D,20231228,000000,23.26,23.315,23.26,23.26,807472,0
+IBTF.US,D,20231229,000000,23.27,23.28,23.26,23.28,757025,0
+IBTF.US,D,20240102,000000,23.25,23.26,23.25,23.26,965541,0
+IBTF.US,D,20240103,000000,23.26,23.26,23.24,23.26,1552267,0
+IBTF.US,D,20240104,000000,23.25,23.26,23.24,23.25,755555,0
+IBTF.US,D,20240105,000000,23.25,23.27,23.23,23.25,648297,0
+IBTF.US,D,20240108,000000,23.25,23.28,23.25,23.26,814999,0
+IBTF.US,D,20240109,000000,23.27,23.27,23.2599,23.27,479703,0
+IBTF.US,D,20240110,000000,23.29,23.29,23.26,23.27,474308,0
+IBTF.US,D,20240111,000000,23.3,23.32,23.28,23.31,2166037,0
+IBTF.US,D,20240112,000000,23.34,23.36,23.34,23.34,955746,0
+IBTF.US,D,20240116,000000,23.35,23.35,23.32,23.34,606182,0
+IBTF.US,D,20240117,000000,23.29,23.31,23.29,23.3,918013,0
+IBTF.US,D,20240118,000000,23.31,23.33,23.3,23.3,814706,0
+IBTF.US,D,20240119,000000,23.28,23.3,23.28,23.29,372089,0
+IBTF.US,D,20240122,000000,23.31,23.31,23.29,23.3,797436,0
+IBTF.US,D,20240123,000000,23.31,23.31,23.29,23.3,603162,0
+IBTF.US,D,20240124,000000,23.31,23.3194,23.29,23.3,382177,0
+IBTF.US,D,20240125,000000,23.32,23.34,23.31,23.33,455257,0
+IBTF.US,D,20240126,000000,23.33,23.33,23.31,23.31,761007,0
+IBTF.US,D,20240129,000000,23.33,23.34,23.32,23.34,612114,0
+IBTF.US,D,20240130,000000,23.34,23.35,23.31,23.325,412818,0
+IBTF.US,D,20240131,000000,23.36,23.37,23.3399,23.36,536233,0
+IBTF.US,D,20240201,000000,23.31,23.31,23.28,23.3,1766709,0
+IBTF.US,D,20240202,000000,23.25,23.25,23.23,23.245,787390,0
+IBTF.US,D,20240205,000000,23.23,23.24,23.21,23.23,704531,0
+IBTF.US,D,20240206,000000,23.22,23.26,23.22,23.245,832358,0
+IBTF.US,D,20240207,000000,23.25,23.26,23.24,23.25,561572,0
+IBTF.US,D,20240208,000000,23.25,23.25,23.24,23.25,349254,0
+IBTF.US,D,20240209,000000,23.25,23.25,23.23,23.23,1730457,0
+IBTF.US,D,20240212,000000,23.23,23.25,23.23,23.24,396386,0
+IBTF.US,D,20240213,000000,23.22,23.22,23.1877,23.2,369803,0
+IBTF.US,D,20240214,000000,23.21,23.22,23.2,23.22,493090,0
+IBTF.US,D,20240215,000000,23.25,23.25,23.22,23.225,756246,0
+IBTF.US,D,20240216,000000,23.21,23.22,23.2,23.215,401218,0
+IBTF.US,D,20240220,000000,23.22,23.24,23.22,23.23,377313,0
+IBTF.US,D,20240221,000000,23.23,23.24,23.21,23.21,302737,0
+IBTF.US,D,20240222,000000,23.21,23.225,23.2,23.22,338250,0
+IBTF.US,D,20240223,000000,23.22,23.23,23.21,23.21,605950,0
+IBTF.US,D,20240226,000000,23.22,23.23,23.2,23.21,410160,0
+IBTF.US,D,20240227,000000,23.23,23.23,23.21,23.22,515924,0
+IBTF.US,D,20240228,000000,23.23,23.23,23.22,23.23,261137,0
+IBTF.US,D,20240229,000000,23.25,23.25,23.23,23.23,293116,0
+IBTF.US,D,20240301,000000,23.17,23.19,23.16,23.19,1741556,0
+IBTF.US,D,20240304,000000,23.17,23.1899,23.16,23.16,311121,0
+IBTF.US,D,20240305,000000,23.2,23.2,23.18,23.19,442483,0
+IBTF.US,D,20240306,000000,23.2,23.2,23.18,23.18,363748,0
+IBTF.US,D,20240307,000000,23.21,23.21,23.19,23.21,334063,0
+IBTF.US,D,20240308,000000,23.23,23.23,23.21,23.22,377036,0
+IBTF.US,D,20240311,000000,23.22,23.22,23.2,23.2,290201,0
+IBTF.US,D,20240312,000000,23.21,23.21,23.19,23.2,274182,0
+IBTF.US,D,20240313,000000,23.19,23.2,23.18,23.18,272702,0
+IBTF.US,D,20240314,000000,23.18,23.19,23.18,23.19,174803,0
+IBTF.US,D,20240315,000000,23.19,23.19,23.17,23.17,274303,0
+IBTF.US,D,20240318,000000,23.19,23.19,23.18,23.19,229140,0
+IBTF.US,D,20240319,000000,23.2,23.2,23.18,23.2,270654,0
+IBTF.US,D,20240320,000000,23.2,23.22,23.19,23.22,312169,0
+IBTF.US,D,20240321,000000,23.23,23.23,23.21,23.22,686503,0
+IBTF.US,D,20240322,000000,23.24,23.24,23.23,23.24,357139,0
+IBTF.US,D,20240325,000000,23.22,23.24,23.22,23.23,294398,0
+IBTF.US,D,20240326,000000,23.23,23.24,23.22,23.24,462376,0
+IBTF.US,D,20240327,000000,23.24,23.26,23.24,23.25,426360,0
+IBTF.US,D,20240328,000000,23.23,23.25,23.23,23.23,567308,0
+IBTF.US,D,20240401,000000,23.15,23.16,23.13,23.13,328297,0
+IBTF.US,D,20240402,000000,23.13,23.15,23.13,23.14,472764,0
+IBTF.US,D,20240403,000000,23.13,23.16,23.13,23.15,271229,0
+IBTF.US,D,20240404,000000,23.16,23.18,23.16,23.17,276612,0
+IBTF.US,D,20240405,000000,23.17,23.17,23.15,23.15,291627,0
+IBTF.US,D,20240408,000000,23.15,23.16,23.15,23.155,300500,0
+IBTF.US,D,20240409,000000,23.15,23.17,23.15,23.16,376030,0
+IBTF.US,D,20240410,000000,23.12,23.13,23.11,23.11,271914,0
+IBTF.US,D,20240411,000000,23.14,23.14,23.12,23.12,481829,0
+IBTF.US,D,20240412,000000,23.16,23.16,23.14,23.14,748128,0
+IBTF.US,D,20240415,000000,23.14,23.14,23.13,23.14,358399,0
+IBTF.US,D,20240416,000000,23.14,23.14,23.13,23.13,416357,0
+IBTF.US,D,20240417,000000,23.15,23.15,23.13,23.15,877966,0
+IBTF.US,D,20240418,000000,23.16,23.16,23.15,23.15,800164,0
+IBTF.US,D,20240419,000000,23.16,23.16,23.1478,23.16,255573,0
+IBTF.US,D,20240422,000000,23.15,23.16,23.15,23.16,280349,0
+IBTF.US,D,20240423,000000,23.15,23.18,23.15,23.17,304691,0
+IBTF.US,D,20240424,000000,23.17,23.17,23.16,23.17,328537,0
+IBTF.US,D,20240425,000000,23.17,23.17,23.16,23.17,529996,0
+IBTF.US,D,20240426,000000,23.16,23.18,23.16,23.17,199848,0
+IBTF.US,D,20240429,000000,23.19,23.19,23.17,23.18,316022,0
+IBTF.US,D,20240430,000000,23.18,23.18,23.16,23.17,364401,0
+IBTF.US,D,20240501,000000,23.08,23.1,23.08,23.1,382665,0
+IBTF.US,D,20240502,000000,23.12,23.12,23.1,23.12,843034,0
+IBTF.US,D,20240503,000000,23.16,23.16,23.13,23.14,292512,0
+IBTF.US,D,20240506,000000,23.14,23.15,23.13,23.14,335907,0
+IBTF.US,D,20240507,000000,23.15,23.15,23.13,23.13,393663,0
+IBTF.US,D,20240508,000000,23.15,23.15,23.14,23.15,376066,0
+IBTF.US,D,20240509,000000,23.16,23.175,23.14,23.15,1252918,0
+IBTF.US,D,20240510,000000,23.16,23.16,23.14,23.14,672620,0
+IBTF.US,D,20240513,000000,23.16,23.16,23.15,23.16,413041,0
+IBTF.US,D,20240514,000000,23.17,23.17,23.15,23.16,412020,0
+IBTF.US,D,20240515,000000,23.16,23.18,23.16,23.175,266127,0
+IBTF.US,D,20240516,000000,23.19,23.19,23.18,23.18,752390,0
+IBTF.US,D,20240517,000000,23.17,23.19,23.17,23.18,622953,0
+IBTF.US,D,20240520,000000,23.18,23.18,23.17,23.18,291131,0
+IBTF.US,D,20240521,000000,23.17,23.19,23.17,23.1751,501266,0
+IBTF.US,D,20240522,000000,23.18,23.19,23.17,23.18,544979,0
+IBTF.US,D,20240523,000000,23.18,23.19,23.17,23.17,259542,0
+IBTF.US,D,20240524,000000,23.19,23.19,23.17,23.19,202816,0
+IBTF.US,D,20240528,000000,23.19,23.19,23.17,23.18,600543,0
+IBTF.US,D,20240529,000000,23.18,23.18,23.17,23.18,340440,0
+IBTF.US,D,20240530,000000,23.18,23.19,23.18,23.19,245879,0
+IBTF.US,D,20240531,000000,23.21,23.21,23.18,23.19,354026,0
+IBTF.US,D,20240603,000000,23.11,23.13,23.11,23.13,342158,0
+IBTF.US,D,20240604,000000,23.14,23.15,23.13,23.15,561015,0
+IBTF.US,D,20240605,000000,23.13,23.15,23.13,23.15,465753,0
+IBTF.US,D,20240606,000000,23.16,23.16,23.15,23.16,291988,0
+IBTF.US,D,20240607,000000,23.15,23.15,23.14,23.15,658159,0
+IBTF.US,D,20240610,000000,23.13,23.15,23.13,23.15,348598,0
+IBTF.US,D,20240611,000000,23.15,23.15,23.14,23.14,270694,0
+IBTF.US,D,20240612,000000,23.16,23.18,23.16,23.17,299713,0
+IBTF.US,D,20240613,000000,23.18,23.18,23.17,23.17,391972,0
+IBTF.US,D,20240614,000000,23.2,23.2,23.18,23.19,531291,0
+IBTF.US,D,20240617,000000,23.19,23.19,23.18,23.19,263545,0
+IBTF.US,D,20240618,000000,23.2,23.2,23.18,23.19,672925,0
+IBTF.US,D,20240620,000000,23.19,23.2,23.18,23.185,557703,0
+IBTF.US,D,20240621,000000,23.21,23.21,23.2,23.21,230373,0
+IBTF.US,D,20240624,000000,23.21,23.21,23.2,23.21,235687,0
+IBTF.US,D,20240625,000000,23.21,23.22,23.2,23.21,397061,0
+IBTF.US,D,20240626,000000,23.2,23.21,23.2,23.21,393029,0
+IBTF.US,D,20240627,000000,23.21,23.21,23.2,23.205,434291,0
+IBTF.US,D,20240628,000000,23.21,23.23,23.21,23.22,319076,0
+IBTF.US,D,20240701,000000,23.14,23.14,23.13,23.13,364759,0
+IBTF.US,D,20240702,000000,23.14,23.14,23.13,23.13,601908,0
+IBTF.US,D,20240703,000000,23.15,23.16,23.14,23.15,187871,0
+IBTF.US,D,20240705,000000,23.18,23.18,23.16,23.17,186721,0
+IBTF.US,D,20240708,000000,23.18,23.18,23.17,23.18,413888,0
+IBTF.US,D,20240709,000000,23.18,23.18,23.17,23.17,414259,0
+IBTF.US,D,20240710,000000,23.18,23.19,23.18,23.18,854934,0
+IBTF.US,D,20240711,000000,23.21,23.21,23.195,23.2,384806,0
+IBTF.US,D,20240712,000000,23.21,23.23,23.21,23.23,379365,0
+IBTF.US,D,20240715,000000,23.22,23.24,23.22,23.23,911447,0
+IBTF.US,D,20240716,000000,23.24,23.24,23.23,23.23,590498,0
+IBTF.US,D,20240717,000000,23.22,23.24,23.22,23.24,372286,0
+IBTF.US,D,20240718,000000,23.24,23.24,23.23,23.23,320849,0
+IBTF.US,D,20240719,000000,23.25,23.25,23.24,23.25,258962,0
+IBTF.US,D,20240722,000000,23.24,23.25,23.24,23.245,2682924,0
+IBTF.US,D,20240723,000000,23.25,23.25,23.24,23.24,2074852,0
+IBTF.US,D,20240724,000000,23.27,23.27,23.25,23.25,486817,0
+IBTF.US,D,20240725,000000,23.26,23.27,23.26,23.26,299118,0
+IBTF.US,D,20240726,000000,23.27,23.28,23.27,23.27,282634,0
+IBTF.US,D,20240729,000000,23.29,23.29,23.2751,23.29,444573,0
+IBTF.US,D,20240730,000000,23.29,23.29,23.28,23.28,300231,0
+IBTF.US,D,20240731,000000,23.28,23.3,23.28,23.295,352183,0
+IBTF.US,D,20240801,000000,23.22,23.24,23.2101,23.235,313509,0
+IBTF.US,D,20240802,000000,23.29,23.31,23.28,23.29,900265,0
+IBTF.US,D,20240805,000000,23.33,23.34,23.29,23.3,844268,0
+IBTF.US,D,20240806,000000,23.29,23.3,23.28,23.285,334607,0
+IBTF.US,D,20240807,000000,23.27,23.29,23.27,23.29,760391,0
+IBTF.US,D,20240808,000000,23.27,23.29,23.27,23.28,362481,0
+IBTF.US,D,20240809,000000,23.29,23.29,23.28,23.29,252271,0
+IBTF.US,D,20240812,000000,23.28,23.3,23.28,23.3,287566,0
+IBTF.US,D,20240813,000000,23.29,23.31,23.29,23.31,304062,0
+IBTF.US,D,20240814,000000,23.29,23.31,23.29,23.31,307843,0
+IBTF.US,D,20240815,000000,23.3,23.3,23.29,23.3,1008393,0
+IBTF.US,D,20240816,000000,23.3,23.31,23.3,23.3,334642,0
+IBTF.US,D,20240819,000000,23.3,23.31,23.3,23.3,361828,0
+IBTF.US,D,20240820,000000,23.31,23.325,23.31,23.31,367742,0
+IBTF.US,D,20240821,000000,23.33,23.34,23.32,23.33,267341,0
+IBTF.US,D,20240822,000000,23.33,23.34,23.32,23.33,572640,0
+IBTF.US,D,20240823,000000,23.33,23.35,23.33,23.34,426037,0
+IBTF.US,D,20240826,000000,23.36,23.36,23.34,23.34,347222,0
+IBTF.US,D,20240827,000000,23.36,23.36,23.34,23.35,307382,0
+IBTF.US,D,20240828,000000,23.35,23.36,23.35,23.35,363549,0
+IBTF.US,D,20240829,000000,23.35,23.36,23.35,23.35,212436,0
+IBTF.US,D,20240830,000000,23.36,23.37,23.36,23.36,211479,0
+IBTF.US,D,20240903,000000,23.29,23.3,23.28,23.28,726512,0
+IBTF.US,D,20240904,000000,23.3,23.31,23.29,23.3,376657,0
+IBTF.US,D,20240905,000000,23.32,23.32,23.31,23.31,285684,0
+IBTF.US,D,20240906,000000,23.33,23.34,23.32,23.33,592196,0
+IBTF.US,D,20240909,000000,23.33,23.34,23.32,23.33,7875047,0
+IBTF.US,D,20240910,000000,23.33,23.35,23.33,23.34,4981652,0
+IBTF.US,D,20240911,000000,23.35,23.35,23.33,23.33,736594,0
+IBTF.US,D,20240912,000000,23.34,23.35,23.34,23.34,565477,0
+IBTF.US,D,20240913,000000,23.36,23.37,23.36,23.37,394547,0
+IBTF.US,D,20240916,000000,23.37,23.39,23.37,23.39,309213,0
+IBTF.US,D,20240917,000000,23.39,23.39,23.38,23.39,315494,0
+IBTF.US,D,20240918,000000,23.39,23.39,23.37,23.38,419368,0
+IBTF.US,D,20240919,000000,23.38,23.4,23.38,23.395,315291,0
+IBTF.US,D,20240920,000000,23.4,23.41,23.4,23.41,232671,0
+IBTF.US,D,20240923,000000,23.41,23.41,23.4,23.4,160775,0
+IBTF.US,D,20240924,000000,23.41,23.42,23.41,23.42,239587,0
+IBTF.US,D,20240925,000000,23.41,23.43,23.41,23.415,294108,0
+IBTF.US,D,20240926,000000,23.42,23.42,23.41,23.41,208978,0
+IBTF.US,D,20240927,000000,23.42,23.43,23.42,23.43,310441,0
+IBTF.US,D,20240930,000000,23.42,23.43,23.41,23.42,288122,0
+IBTF.US,D,20241001,000000,23.34,23.34,23.33,23.34,522066,0
+IBTF.US,D,20241002,000000,23.34,23.35,23.34,23.35,1439086,0
+IBTF.US,D,20241003,000000,23.35,23.35,23.33,23.33,366034,0
+IBTF.US,D,20241004,000000,23.33,23.33,23.32,23.33,408138,0
+IBTF.US,D,20241007,000000,23.32,23.32,23.31,23.32,285007,0
+IBTF.US,D,20241008,000000,23.31,23.32,23.31,23.315,381493,0
+IBTF.US,D,20241009,000000,23.32,23.32,23.31,23.32,1755175,0
+IBTF.US,D,20241010,000000,23.31,23.33,23.31,23.33,412689,0
+IBTF.US,D,20241011,000000,23.34,23.34,23.33,23.34,241294,0
+IBTF.US,D,20241014,000000,23.34,23.34,23.32,23.33,237352,0
+IBTF.US,D,20241015,000000,23.33,23.34,23.33,23.33,969412,0
+IBTF.US,D,20241016,000000,23.34,23.35,23.33,23.35,298198,0
+IBTF.US,D,20241017,000000,23.35,23.35,23.33,23.33,267073,0
+IBTF.US,D,20241018,000000,23.36,23.36,23.34,23.36,465864,0
+IBTF.US,D,20241021,000000,23.35,23.36,23.35,23.36,337977,0
+IBTF.US,D,20241022,000000,23.36,23.36,23.35,23.355,2056054,0
+IBTF.US,D,20241023,000000,23.35,23.36,23.35,23.36,448108,0
+IBTF.US,D,20241024,000000,23.35,23.36,23.35,23.36,384045,0
+IBTF.US,D,20241025,000000,23.37,23.37,23.36,23.37,209650,0
+IBTF.US,D,20241028,000000,23.36,23.37,23.36,23.36,271078,0
+IBTF.US,D,20241029,000000,23.36,23.37,23.36,23.36,797262,0
+IBTF.US,D,20241030,000000,23.36,23.37,23.36,23.37,309750,0
+IBTF.US,D,20241031,000000,23.36,23.37,23.36,23.37,365720,0
+IBTF.US,D,20241101,000000,23.3,23.3,23.29,23.29,653480,0
+IBTF.US,D,20241104,000000,23.31,23.31,23.29,23.3,476320,0
+IBTF.US,D,20241105,000000,23.31,23.31,23.3,23.31,684911,0
+IBTF.US,D,20241106,000000,23.3,23.3,23.29,23.295,2787569,0
+IBTF.US,D,20241107,000000,23.31,23.31,23.3,23.31,424167,0
+IBTF.US,D,20241108,000000,23.32,23.32,23.31,23.32,428276,0
+IBTF.US,D,20241111,000000,23.3,23.31,23.3,23.3,354273,0
+IBTF.US,D,20241112,000000,23.33,23.33,23.31,23.32,824982,0
+IBTF.US,D,20241113,000000,23.32,23.33,23.31,23.32,634074,0
+IBTF.US,D,20241114,000000,23.33,23.33,23.31,23.32,1485599,0
+IBTF.US,D,20241115,000000,23.33,23.33,23.32,23.33,396336,0
+IBTF.US,D,20241118,000000,23.32,23.33,23.32,23.33,647076,0
+IBTF.US,D,20241119,000000,23.33,23.33,23.32,23.32,477093,0
+IBTF.US,D,20241120,000000,23.33,23.33,23.32,23.33,477839,0
+IBTF.US,D,20241121,000000,23.33,23.33,23.32,23.33,525380,0
+IBTF.US,D,20241122,000000,23.33,23.34,23.33,23.33,619133,0
+IBTF.US,D,20241125,000000,23.35,23.35,23.34,23.35,312040,0
+IBTF.US,D,20241126,000000,23.35,23.35,23.34,23.35,274369,0
+IBTF.US,D,20241127,000000,23.35,23.36,23.35,23.36,224994,0
+IBTF.US,D,20241129,000000,23.36,23.37,23.36,23.36,114502,0
+IBTF.US,D,20241202,000000,23.28,23.29,23.28,23.29,571523,0
+IBTF.US,D,20241203,000000,23.3,23.3,23.29,23.3,679525,0
+IBTF.US,D,20241204,000000,23.29,23.3,23.29,23.3,367349,0
+IBTF.US,D,20241205,000000,23.3,23.3,23.29,23.3,602455,0
+IBTF.US,D,20241206,000000,23.3,23.32,23.3,23.32,254198,0
+IBTF.US,D,20241209,000000,23.32,23.32,23.31,23.32,377433,0
+IBTF.US,D,20241210,000000,23.33,23.33,23.32,23.32,491451,0
+IBTF.US,D,20241211,000000,23.32,23.33,23.32,23.32,1203395,0
+IBTF.US,D,20241212,000000,23.33,23.33,23.32,23.33,727467,0
+IBTF.US,D,20241213,000000,23.34,23.34,23.33,23.34,798809,0
+IBTF.US,D,20241216,000000,23.34,23.34,23.33,23.34,451543,0
+IBTF.US,D,20241217,000000,23.35,23.35,23.3305,23.34,736292,0
+IBTF.US,D,20241218,000000,23.27,23.27,23.25,23.25,298936,0
+IBTF.US,D,20241219,000000,23.27,23.27,23.25,23.25,965013,0
+IBTF.US,D,20241220,000000,23.28,23.28,23.26,23.27,2082948,0
+IBTF.US,D,20241223,000000,23.28,23.28,23.27,23.27,2343265,0
+IBTF.US,D,20241224,000000,23.28,23.28,23.27,23.28,239448,0
+IBTF.US,D,20241226,000000,23.28,23.29,23.28,23.28,456123,0
+IBTF.US,D,20241227,000000,23.29,23.3,23.29,23.3,424466,0
+IBTF.US,D,20241230,000000,23.3,23.3,23.29,23.3,1352871,0
+IBTF.US,D,20241231,000000,23.31,23.32,23.3,23.32,880029,0
+IBTF.US,D,20250102,000000,23.31,23.32,23.3,23.31,1238861,0
+IBTF.US,D,20250103,000000,23.31,23.32,23.31,23.31,1091768,0
+IBTF.US,D,20250106,000000,23.31,23.32,23.31,23.32,731799,0
+IBTF.US,D,20250107,000000,23.31,23.32,23.31,23.32,712896,0
+IBTF.US,D,20250108,000000,23.315,23.33,23.31,23.32,1495695,0
+IBTF.US,D,20250110,000000,23.32,23.33,23.32,23.33,689918,0
+IBTF.US,D,20250113,000000,23.33,23.33,23.32,23.32,616897,0
+IBTF.US,D,20250114,000000,23.32,23.33,23.32,23.32,1390752,0
+IBTF.US,D,20250115,000000,23.34,23.34,23.33,23.33,580251,0
+IBTF.US,D,20250116,000000,23.34,23.35,23.33,23.34,1651651,0
+IBTF.US,D,20250117,000000,23.35,23.36,23.34,23.34,1725758,0
+IBTF.US,D,20250121,000000,23.36,23.36,23.34,23.35,664609,0
+IBTF.US,D,20250122,000000,23.36,23.36,23.35,23.35,392103,0
+IBTF.US,D,20250123,000000,23.35,23.36,23.35,23.36,504448,0
+IBTF.US,D,20250124,000000,23.36,23.37,23.36,23.37,334846,0
+IBTF.US,D,20250127,000000,23.365,23.37,23.36,23.37,415430,0
+IBTF.US,D,20250128,000000,23.36,23.38,23.36,23.38,522377,0
+IBTF.US,D,20250129,000000,23.38,23.38,23.37,23.37,919565,0
+IBTF.US,D,20250130,000000,23.37,23.38,23.37,23.37,764309,0
+IBTF.US,D,20250131,000000,23.37,23.39,23.37,23.38,665788,0
+IBTF.US,D,20250203,000000,23.3,23.31,23.29,23.29,1531165,0
+IBTF.US,D,20250204,000000,23.3,23.31,23.3,23.31,1287996,0
+IBTF.US,D,20250205,000000,23.31,23.31,23.3,23.31,380748,0
+IBTF.US,D,20250206,000000,23.32,23.32,23.3,23.3,1069074,0
+IBTF.US,D,20250207,000000,23.32,23.32,23.31,23.32,341261,0
+IBTF.US,D,20250210,000000,23.32,23.32,23.31,23.31,303579,0
+IBTF.US,D,20250211,000000,23.31,23.32,23.31,23.32,500810,0
+IBTF.US,D,20250212,000000,23.33,23.33,23.32,23.33,1032909,0
+IBTF.US,D,20250213,000000,23.33,23.33,23.32,23.32,751568,0
+IBTF.US,D,20250214,000000,23.33,23.34,23.33,23.34,426744,0
+IBTF.US,D,20250218,000000,23.33,23.34,23.33,23.33,410675,0
+IBTF.US,D,20250219,000000,23.33,23.34,23.33,23.34,418411,0
+IBTF.US,D,20250220,000000,23.34,23.35,23.34,23.35,1865438,0
+IBTF.US,D,20250221,000000,23.34,23.36,23.34,23.36,437217,0
+IBTF.US,D,20250224,000000,23.36,23.36,23.35,23.35,597301,0
+IBTF.US,D,20250225,000000,23.36,23.37,23.36,23.365,805741,0
+IBTF.US,D,20250226,000000,23.36,23.37,23.36,23.36,222554,0
+IBTF.US,D,20250227,000000,23.37,23.37,23.36,23.37,313216,0
+IBTF.US,D,20250228,000000,23.37,23.38,23.37,23.38,687728,0
+IBTF.US,D,20250303,000000,23.3,23.3,23.29,23.3,385916,0
+IBTF.US,D,20250304,000000,23.31,23.31,23.3,23.31,508817,0
+IBTF.US,D,20250305,000000,23.3,23.31,23.3,23.31,488955,0
+IBTF.US,D,20250306,000000,23.32,23.32,23.31,23.31,694385,0
+IBTF.US,D,20250307,000000,23.33,23.33,23.32,23.33,504297,0
+IBTF.US,D,20250310,000000,23.3216,23.33,23.32,23.33,373159,0
+IBTF.US,D,20250311,000000,23.32,23.33,23.32,23.32,543527,0
+IBTF.US,D,20250312,000000,23.32,23.33,23.32,23.32,242107,0
+IBTF.US,D,20250313,000000,23.32,23.33,23.32,23.33,339073,0
+IBTF.US,D,20250314,000000,23.34,23.34,23.33,23.34,356994,0
+IBTF.US,D,20250317,000000,23.33,23.34,23.33,23.34,1319702,0
+IBTF.US,D,20250318,000000,23.33,23.34,23.33,23.335,378939,0
+IBTF.US,D,20250319,000000,23.35,23.35,23.34,23.34,287623,0
+IBTF.US,D,20250320,000000,23.34,23.35,23.34,23.35,315892,0
+IBTF.US,D,20250321,000000,23.36,23.36,23.35,23.35,354656,0
+IBTF.US,D,20250324,000000,23.36,23.36,23.35,23.36,528827,0
+IBTF.US,D,20250325,000000,23.36,23.36,23.35,23.355,495625,0
+IBTF.US,D,20250326,000000,23.37,23.37,23.35,23.36,412707,0
+IBTF.US,D,20250327,000000,23.36,23.37,23.36,23.37,299465,0
+IBTF.US,D,20250328,000000,23.37,23.38,23.37,23.37,485910,0
+IBTF.US,D,20250331,000000,23.38,23.38,23.37,23.37,630731,0
+IBTF.US,D,20250401,000000,23.31,23.31,23.3,23.3,353319,0
+IBTF.US,D,20250402,000000,23.31,23.31,23.3,23.3,265586,0
+IBTF.US,D,20250403,000000,23.3,23.31,23.3,23.31,1056220,0
+IBTF.US,D,20250404,000000,23.32,23.32,23.31,23.31,607228,0
+IBTF.US,D,20250407,000000,23.31,23.32,23.31,23.32,1910945,0
+IBTF.US,D,20250408,000000,23.31,23.33,23.31,23.32,1363078,0
+IBTF.US,D,20250409,000000,23.33,23.33,23.32,23.33,1336525,0
+IBTF.US,D,20250410,000000,23.32,23.33,23.32,23.32,894685,0
+IBTF.US,D,20250411,000000,23.33,23.34,23.33,23.34,764283,0
+IBTF.US,D,20250414,000000,23.34,23.34,23.33,23.34,424257,0
+IBTF.US,D,20250415,000000,23.33,23.34,23.33,23.34,1651935,0
+IBTF.US,D,20250416,000000,23.34,23.34,23.33,23.33,780057,0
+IBTF.US,D,20250417,000000,23.35,23.35,23.34,23.35,690882,0
+IBTF.US,D,20250421,000000,23.34,23.35,23.34,23.34,415471,0
+IBTF.US,D,20250422,000000,23.36,23.36,23.34,23.35,364027,0
+IBTF.US,D,20250423,000000,23.35,23.36,23.35,23.36,832463,0
+IBTF.US,D,20250424,000000,23.36,23.36,23.35,23.36,350003,0
+IBTF.US,D,20250425,000000,23.36,23.37,23.36,23.365,362941,0
+IBTF.US,D,20250428,000000,23.36,23.37,23.36,23.37,226675,0
+IBTF.US,D,20250429,000000,23.37,23.38,23.37,23.38,406059,0
+IBTF.US,D,20250430,000000,23.38,23.38,23.37,23.37,730944,0
+IBTF.US,D,20250501,000000,23.29,23.3,23.29,23.3,497867,0
+IBTF.US,D,20250502,000000,23.31,23.31,23.29,23.29,1188889,0
+IBTF.US,D,20250505,000000,23.3,23.3,23.29,23.295,403414,0
+IBTF.US,D,20250506,000000,23.31,23.31,23.3,23.31,312341,0
+IBTF.US,D,20250507,000000,23.3,23.31,23.3,23.31,277552,0
+IBTF.US,D,20250508,000000,23.31,23.31,23.3,23.3,607374,0
+IBTF.US,D,20250509,000000,23.31,23.32,23.31,23.32,397506,0
+IBTF.US,D,20250512,000000,23.31,23.32,23.31,23.32,363204,0
+IBTF.US,D,20250513,000000,23.31,23.32,23.31,23.31,269367,0
+IBTF.US,D,20250514,000000,23.33,23.33,23.32,23.33,273456,0
+IBTF.US,D,20250515,000000,23.32,23.33,23.32,23.32,281018,0
+IBTF.US,D,20250516,000000,23.33,23.34,23.32,23.34,371482,0
+IBTF.US,D,20250519,000000,23.33,23.34,23.33,23.33,870511,0
+IBTF.US,D,20250520,000000,23.33,23.34,23.33,23.335,520439,0
+IBTF.US,D,20250521,000000,23.34,23.35,23.34,23.34,395561,0
+IBTF.US,D,20250522,000000,23.34,23.35,23.34,23.35,308371,0
+IBTF.US,D,20250523,000000,23.35,23.36,23.35,23.36,576589,0
+IBTF.US,D,20250527,000000,23.36,23.36,23.35,23.35,405790,0
+IBTF.US,D,20250528,000000,23.36,23.36,23.35,23.355,307653,0
+IBTF.US,D,20250529,000000,23.35,23.36,23.35,23.35,392620,0
+IBTF.US,D,20250530,000000,23.36,23.37,23.36,23.36,771433,0
+IBTF.US,D,20250602,000000,23.28,23.29,23.28,23.29,551880,0
+IBTF.US,D,20250603,000000,23.3,23.3,23.29,23.29,554962,0
+IBTF.US,D,20250604,000000,23.3,23.3,23.29,23.3,613781,0
+IBTF.US,D,20250605,000000,23.31,23.31,23.29,23.3,970992,0
+IBTF.US,D,20250606,000000,23.31,23.31,23.3,23.3,326067,0
+IBTF.US,D,20250609,000000,23.3,23.31,23.3,23.31,450133,0
+IBTF.US,D,20250610,000000,23.32,23.32,23.31,23.31,455195,0
+IBTF.US,D,20250611,000000,23.31,23.32,23.31,23.31,259995,0
+IBTF.US,D,20250612,000000,23.315,23.32,23.31,23.32,276593,0
+IBTF.US,D,20250613,000000,23.32,23.33,23.32,23.33,345666,0
+IBTF.US,D,20250616,000000,23.32,23.33,23.32,23.32,196727,0
+IBTF.US,D,20250617,000000,23.33,23.33,23.32,23.32,1325695,0
+IBTF.US,D,20250618,000000,23.33,23.34,23.33,23.34,802540,0
+IBTF.US,D,20250620,000000,23.34,23.34,23.33,23.34,532923,0
+IBTF.US,D,20250623,000000,23.34,23.35,23.34,23.35,757580,0
+IBTF.US,D,20250624,000000,23.34,23.35,23.34,23.35,391457,0
+IBTF.US,D,20250625,000000,23.34,23.35,23.34,23.35,647428,0
+IBTF.US,D,20250626,000000,23.35,23.36,23.35,23.36,564387,0
+IBTF.US,D,20250627,000000,23.35,23.36,23.35,23.35,420448,0
+IBTF.US,D,20250630,000000,23.36,23.37,23.36,23.36,1542968,0
+IBTF.US,D,20250701,000000,23.28,23.29,23.28,23.29,361652,0
+IBTF.US,D,20250702,000000,23.29,23.29,23.28,23.29,326792,0
+IBTF.US,D,20250703,000000,23.29,23.3,23.29,23.3,220049,0
+IBTF.US,D,20250707,000000,23.3,23.3,23.29,23.3,246542,0
+IBTF.US,D,20250708,000000,23.3,23.31,23.3,23.31,466469,0
+IBTF.US,D,20250709,000000,23.3,23.31,23.3,23.31,219327,0
+IBTF.US,D,20250710,000000,23.3,23.31,23.3,23.3,499737,0
+IBTF.US,D,20250711,000000,23.31,23.32,23.31,23.32,412041,0
+IBTF.US,D,20250714,000000,23.31,23.32,23.31,23.32,717636,0
+IBTF.US,D,20250715,000000,23.32,23.33,23.32,23.33,256905,0
+IBTF.US,D,20250716,000000,23.32,23.33,23.32,23.32,758437,0
+IBTF.US,D,20250717,000000,23.32,23.33,23.32,23.325,556470,0
+IBTF.US,D,20250718,000000,23.33,23.34,23.33,23.335,379809,0
+IBTF.US,D,20250721,000000,23.34,23.34,23.33,23.335,157653,0
+IBTF.US,D,20250722,000000,23.34,23.35,23.34,23.345,333664,0
+IBTF.US,D,20250723,000000,23.34,23.35,23.34,23.345,424510,0
+IBTF.US,D,20250724,000000,23.34,23.35,23.34,23.345,286246,0
+IBTF.US,D,20250725,000000,23.36,23.36,23.35,23.355,228562,0
+IBTF.US,D,20250728,000000,23.35,23.36,23.35,23.355,150793,0
+IBTF.US,D,20250729,000000,23.35,23.36,23.35,23.355,479557,0
+IBTF.US,D,20250730,000000,23.355,23.36,23.35,23.355,350612,0
+IBTF.US,D,20250731,000000,23.365,23.37,23.36,23.365,316931,0
+IBTF.US,D,20250801,000000,23.29,23.29,23.28,23.285,302031,0
+IBTF.US,D,20250804,000000,23.29,23.3,23.29,23.295,176032,0
+IBTF.US,D,20250805,000000,23.29,23.3,23.29,23.3,440780,0
+IBTF.US,D,20250806,000000,23.305,23.31,23.3,23.305,562498,0
+IBTF.US,D,20250807,000000,23.31,23.31,23.3,23.31,286758,0
+IBTF.US,D,20250808,000000,23.31,23.32,23.31,23.315,780464,0
+IBTF.US,D,20250811,000000,23.31,23.32,23.31,23.315,219180,0
+IBTF.US,D,20250812,000000,23.31,23.32,23.31,23.315,285897,0
+IBTF.US,D,20250813,000000,23.32,23.33,23.32,23.325,267643,0
+IBTF.US,D,20250814,000000,23.33,23.33,23.32,23.325,287317,0
+IBTF.US,D,20250815,000000,23.33,23.34,23.33,23.335,272175,0
+IBTF.US,D,20250818,000000,23.33,23.34,23.33,23.33,1463498,0
+IBTF.US,D,20250819,000000,23.33,23.34,23.33,23.335,335767,0
+IBTF.US,D,20250820,000000,23.33,23.34,23.33,23.335,1229135,0
+IBTF.US,D,20250821,000000,23.34,23.35,23.34,23.35,205052,0
+IBTF.US,D,20250822,000000,23.35,23.36,23.35,23.35,1405423,0
+IBTF.US,D,20250825,000000,23.36,23.36,23.35,23.35,322684,0
+IBTF.US,D,20250826,000000,23.35,23.36,23.35,23.35,291061,0
+IBTF.US,D,20250827,000000,23.36,23.37,23.35,23.36,489151,0
+IBTF.US,D,20250828,000000,23.36,23.37,23.36,23.365,355166,0
+IBTF.US,D,20250829,000000,23.37,23.38,23.37,23.375,333961,0
+IBTF.US,D,20250902,000000,23.29,23.3,23.29,23.295,684778,0
+IBTF.US,D,20250903,000000,23.29,23.3,23.29,23.29,1485886,0
+IBTF.US,D,20250904,000000,23.29,23.3,23.29,23.29,524267,0
+IBTF.US,D,20250905,000000,23.31,23.31,23.3,23.31,422001,0
+IBTF.US,D,20250908,000000,23.315,23.3165,23.3,23.31,641279,0
+IBTF.US,D,20250909,000000,23.32,23.32,23.31,23.315,410592,0
+IBTF.US,D,20250910,000000,23.32,23.32,23.31,23.315,651621,0
+IBTF.US,D,20250911,000000,23.32,23.32,23.31,23.315,622105,0
+IBTF.US,D,20250912,000000,23.33,23.33,23.32,23.33,181330,0
+IBTF.US,D,20250915,000000,23.32,23.33,23.32,23.33,434101,0
+IBTF.US,D,20250916,000000,23.32,23.33,23.32,23.33,414076,0
+IBTF.US,D,20250917,000000,23.33,23.34,23.33,23.335,377063,0
+IBTF.US,D,20250918,000000,23.335,23.34,23.33,23.335,599599,0
+IBTF.US,D,20250919,000000,23.34,23.35,23.34,23.345,575275,0
+IBTF.US,D,20250922,000000,23.34,23.35,23.34,23.345,643756,0
+IBTF.US,D,20250923,000000,23.34,23.35,23.34,23.34,329130,0
+IBTF.US,D,20250924,000000,23.36,23.36,23.35,23.355,617523,0
+IBTF.US,D,20250925,000000,23.36,23.36,23.35,23.35,340152,0
+IBTF.US,D,20250926,000000,23.36,23.37,23.36,23.36,579904,0
+IBTF.US,D,20250929,000000,23.36,23.37,23.36,23.365,489495,0
+IBTF.US,D,20250930,000000,23.36,23.37,23.36,23.365,369505,0
+IBTF.US,D,20251001,000000,23.28,23.29,23.28,23.285,296615,0
+IBTF.US,D,20251002,000000,23.29,23.3,23.29,23.295,483595,0
+IBTF.US,D,20251003,000000,23.29,23.3,23.29,23.3,643638,0
+IBTF.US,D,20251006,000000,23.31,23.31,23.3,23.3,780596,0
+IBTF.US,D,20251007,000000,23.31,23.31,23.3,23.31,317896,0
+IBTF.US,D,20251008,000000,23.3,23.31,23.3,23.3,281355,0
+IBTF.US,D,20251009,000000,23.3,23.31,23.3,23.3,327755,0
+IBTF.US,D,20251010,000000,23.31,23.32,23.31,23.31,293350,0
+IBTF.US,D,20251013,000000,23.31,23.32,23.31,23.315,253441,0
+IBTF.US,D,20251014,000000,23.31,23.32,23.31,23.31,218721,0
+IBTF.US,D,20251015,000000,23.33,23.33,23.32,23.325,231632,0
+IBTF.US,D,20251016,000000,23.32,23.33,23.32,23.32,397385,0
+IBTF.US,D,20251017,000000,23.34,23.34,23.33,23.33,246940,0
+IBTF.US,D,20251020,000000,23.34,23.34,23.33,23.33,150111,0
+IBTF.US,D,20251021,000000,23.33,23.34,23.33,23.335,261158,0
+IBTF.US,D,20251022,000000,23.33,23.34,23.33,23.335,542769,0
+IBTF.US,D,20251023,000000,23.33,23.35,23.33,23.345,747078,0
+IBTF.US,D,20251024,000000,23.35,23.36,23.35,23.35,626404,0
+IBTF.US,D,20251027,000000,23.34,23.35,23.34,23.35,403934,0
+IBTF.US,D,20251028,000000,23.35,23.36,23.35,23.35,591279,0
+IBTF.US,D,20251029,000000,23.35,23.36,23.35,23.355,168012,0
+IBTF.US,D,20251030,000000,23.36,23.37,23.36,23.365,320035,0
+IBTF.US,D,20251031,000000,23.36,23.37,23.36,23.365,783058,0
+IBTF.US,D,20251103,000000,23.29,23.3,23.29,23.295,708953,0
+IBTF.US,D,20251104,000000,23.29,23.3,23.29,23.295,526154,0
+IBTF.US,D,20251105,000000,23.3,23.3,23.29,23.295,512526,0
+IBTF.US,D,20251106,000000,23.29,23.3,23.29,23.29,770260,0
+IBTF.US,D,20251107,000000,23.3,23.31,23.3,23.3,413262,0
+IBTF.US,D,20251110,000000,23.3,23.31,23.3,23.3,588790,0
+IBTF.US,D,20251111,000000,23.31,23.32,23.31,23.31,311101,0
+IBTF.US,D,20251112,000000,23.31,23.32,23.31,23.31,354641,0
+IBTF.US,D,20251113,000000,23.31,23.32,23.31,23.31,793968,0
+IBTF.US,D,20251114,000000,23.32,23.33,23.32,23.32,823160,0
+IBTF.US,D,20251117,000000,23.32,23.33,23.32,23.32,340535,0
+IBTF.US,D,20251118,000000,23.33,23.33,23.32,23.32,485875,0
+IBTF.US,D,20251119,000000,23.33,23.34,23.33,23.33,1394336,0
+IBTF.US,D,20251120,000000,23.33,23.34,23.33,23.335,1144775,0
+IBTF.US,D,20251121,000000,23.33,23.34,23.33,23.33,404930,0
+IBTF.US,D,20251124,000000,23.34,23.35,23.34,23.34,634447,0
+IBTF.US,D,20251125,000000,23.34,23.35,23.34,23.34,499278,0
+IBTF.US,D,20251126,000000,23.35,23.36,23.35,23.35,1820173,0
+IBTF.US,D,20251128,000000,23.35,23.36,23.35,23.36,143245,0
+IBTF.US,D,20251201,000000,23.28,23.29,23.28,23.28,574557,0
+IBTF.US,D,20251202,000000,23.28,23.29,23.28,23.28,315274,0
+IBTF.US,D,20251203,000000,23.28,23.29,23.28,23.28,494151,0
+IBTF.US,D,20251204,000000,23.28,23.29,23.28,23.28,628130,0
+IBTF.US,D,20251205,000000,23.29,23.3,23.29,23.29,761154,0
+IBTF.US,D,20251208,000000,23.29,23.3,23.29,23.29,1195508,0
+IBTF.US,D,20251209,000000,23.29,23.3099,23.29,23.3,4123403,0
+IBTF.US,D,20251210,000000,23.3,23.31,23.3,23.3,1053854,0
+IBTF.US,D,20251211,000000,23.3,23.31,23.3,23.3,1251830,0
+IBTF.US,D,20251212,000000,23.31,23.32,23.3,23.3,1634499,0
+IBTF.US,D,20251215,000000,23.3,23.31,23.3,23.3,1829633,0
diff --git a/daily/us/nasdaq etfs/ibtl.us.txt b/daily/us/nasdaq etfs/ibtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a9c789568838e91a4606ffe6d95a9d3b97cb83f
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtl.us.txt	
@@ -0,0 +1,1016 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTL.US,D,20220107,000000,24.0749,24.0749,24.065,24.065,44371.084708498,0
+IBTL.US,D,20220112,000000,24.1417,24.1646,24.1347,24.1347,40439.329771335,0
+IBTL.US,D,20220114,000000,24.0949,24.1049,24.0361,24.0361,750.19691904504,0
+IBTL.US,D,20220119,000000,23.8968,23.9465,23.8968,23.9166,4737.1872384678,0
+IBTL.US,D,20220120,000000,23.9266,23.9565,23.9236,23.9465,94730.68913355,0
+IBTL.US,D,20220121,000000,24.0849,24.0999,24.0849,24.0999,25992.76661141,0
+IBTL.US,D,20220124,000000,24.1874,24.1874,24.0749,24.0749,9549.6954527434,0
+IBTL.US,D,20220125,000000,24.1049,24.1049,24.0401,24.0401,23512.195808142,0
+IBTL.US,D,20220126,000000,24.0063,24.0063,23.8768,23.8798,456.94725323359,0
+IBTL.US,D,20220127,000000,24.0063,24.0063,23.9764,23.9764,20331.642069702,0
+IBTL.US,D,20220128,000000,23.9764,24.0511,23.9764,24.0301,670.85882452756,0
+IBTL.US,D,20220203,000000,23.9166,23.9415,23.9166,23.9415,266.13411452066,0
+IBTL.US,D,20220204,000000,23.7673,23.7673,23.7275,23.7275,2212.4281293925,0
+IBTL.US,D,20220207,000000,23.7473,23.7473,23.7473,23.7473,326.39089516685,0
+IBTL.US,D,20220208,000000,23.6577,23.6727,23.6577,23.6727,554.36238194493,0
+IBTL.US,D,20220209,000000,23.7175,23.7275,23.6975,23.6975,508.16551678285,0
+IBTL.US,D,20220210,000000,23.6179,23.6179,23.4686,23.4686,417.78034581357,0
+IBTL.US,D,20220211,000000,23.5582,23.7275,23.5582,23.7165,503.14411839567,0
+IBTL.US,D,20220214,000000,23.583,23.593,23.5234,23.588,5984.5025978439,0
+IBTL.US,D,20220215,000000,23.4785,23.4785,23.4785,23.4785,444.89589710436,0
+IBTL.US,D,20220216,000000,23.4885,23.5054,23.4885,23.5054,971.13844808107,0
+IBTL.US,D,20220217,000000,23.6657,23.6657,23.6398,23.6398,384.63911645817,0
+IBTL.US,D,20220222,000000,23.6975,23.7275,23.6975,23.7275,498.12272000849,0
+IBTL.US,D,20220223,000000,23.6498,23.6498,23.6478,23.6478,702.99577420553,0
+IBTL.US,D,20220225,000000,23.6279,23.6528,23.583,23.6528,1197.1013755043,0
+IBTL.US,D,20220228,000000,23.8628,23.9266,23.848,23.9266,884.77039582153,0
+IBTL.US,D,20220301,000000,24.2094,24.2144,24.1536,24.1536,1123.7889590514,0
+IBTL.US,D,20220302,000000,23.8559,24.0163,23.8071,23.8171,1202.1227738915,0
+IBTL.US,D,20220303,000000,23.8569,23.8858,23.8569,23.8858,354.51072613507,0
+IBTL.US,D,20220304,000000,24.1546,24.1646,24.1347,24.1347,882.76183646666,0
+IBTL.US,D,20220307,000000,24.1049,24.1049,24.0451,24.0451,2518.7334310107,0
+IBTL.US,D,20220308,000000,23.8668,23.8768,23.8668,23.8768,2068.8161355191,0
+IBTL.US,D,20220309,000000,23.7573,23.7573,23.7255,23.7255,1429.0899809921,0
+IBTL.US,D,20220310,000000,23.5781,23.6,23.5781,23.6,324.38233581198,0
+IBTL.US,D,20220311,000000,23.588,23.589,23.5781,23.589,618.63628130086,0
+IBTL.US,D,20220314,000000,23.3491,23.3491,23.3491,23.3491,154.65907032522,0
+IBTL.US,D,20220315,000000,23.3491,23.3491,23.3491,23.3491,233.9971648427,0
+IBTL.US,D,20220316,000000,23.2704,23.2704,23.2306,23.2356,1520.4794316388,0
+IBTL.US,D,20220317,000000,23.2505,23.2704,23.1918,23.1918,2056.7647793899,0
+IBTL.US,D,20220318,000000,23.2903,23.2903,23.2774,23.2774,557.37522097724,0
+IBTL.US,D,20220321,000000,23.0961,23.1011,22.9717,22.9817,3462.7563278009,0
+IBTL.US,D,20220323,000000,22.882,22.9817,22.882,22.9817,1185.050019375,0
+IBTL.US,D,20220328,000000,22.6829,22.6829,22.6729,22.6789,5880.0575113905,0
+IBTL.US,D,20220331,000000,22.9418,22.9418,22.909,22.909,1011.3096351785,0
+IBTL.US,D,20220401,000000,22.7227,22.8622,22.6929,22.7927,2763.7776723052,0
+IBTL.US,D,20220405,000000,22.5236,22.5236,22.4828,22.4838,3195.6179336028,0
+IBTL.US,D,20220406,000000,22.3443,22.4339,22.3443,22.4002,6112.0461168783,0
+IBTL.US,D,20220407,000000,22.3443,22.3443,22.2946,22.3073,422.80174420075,0
+IBTL.US,D,20220408,000000,22.195,22.2448,22.1751,22.195,1126.8017980837,0
+IBTL.US,D,20220412,000000,22.205,22.2051,22.205,22.2051,1186.0542990525,0
+IBTL.US,D,20220413,000000,22.2248,22.2248,22.2248,22.2248,6228.542559461,0
+IBTL.US,D,20220414,000000,22.0955,22.0955,22.0955,22.0955,195.83453710011,0
+IBTL.US,D,20220418,000000,22.0158,22.0257,21.9536,21.9536,941.01005775797,0
+IBTL.US,D,20220419,000000,21.7901,21.7901,21.7901,21.7901,220.94152903602,0
+IBTL.US,D,20220420,000000,21.956,22.0158,21.9461,22.0158,1381.8888361526,0
+IBTL.US,D,20220421,000000,21.7967,21.8664,21.7967,21.8664,2148.1542300366,0
+IBTL.US,D,20220422,000000,21.8366,21.8764,21.8366,21.8764,1359.794683249,0
+IBTL.US,D,20220425,000000,22.0941,22.0941,22.0181,22.0257,1259.3667155053,0
+IBTL.US,D,20220426,000000,22.1537,22.1652,22.1452,22.1652,991.22404162979,0
+IBTL.US,D,20220427,000000,22.1652,22.1652,22.0557,22.0557,210.89873226166,0
+IBTL.US,D,20220428,000000,21.966,21.9959,21.966,21.9959,4535.3270233031,0
+IBTL.US,D,20220429,000000,21.8792,21.8792,21.8792,21.8792,288.22826742427,0
+IBTL.US,D,20220502,000000,21.7071,21.7071,21.7071,21.7071,48.20542451695,0
+IBTL.US,D,20220503,000000,21.8298,21.8366,21.7189,21.7189,1204.1313332463,0
+IBTL.US,D,20220504,000000,21.6872,21.8182,21.6872,21.8182,586.4993316229,0
+IBTL.US,D,20220505,000000,21.6234,21.6234,21.6234,21.6234,3.0128390323094,0
+IBTL.US,D,20220506,000000,21.5776,21.5876,21.507,21.508,1715.3096890615,0
+IBTL.US,D,20220509,000000,21.5578,21.6482,21.5578,21.6482,1514.4537535742,0
+IBTL.US,D,20220510,000000,21.7569,21.7936,21.7253,21.7253,15206.802875743,0
+IBTL.US,D,20220511,000000,21.7707,21.873,21.7707,21.873,188.80457935806,0
+IBTL.US,D,20220512,000000,21.9959,21.9959,21.9554,21.9554,298.27106419863,0
+IBTL.US,D,20220513,000000,21.8654,21.8764,21.8166,21.8166,62979.382851718,0
+IBTL.US,D,20220516,000000,21.9361,21.9361,21.9162,21.9162,1041.4380255016,0
+IBTL.US,D,20220517,000000,21.7569,21.7887,21.7369,21.7369,988.21120259749,0
+IBTL.US,D,20220518,000000,21.8356,21.9262,21.8356,21.9112,6163.2643804276,0
+IBTL.US,D,20220519,000000,22.0557,22.0705,21.9984,21.9984,1809.7119787405,0
+IBTL.US,D,20220520,000000,22.0855,22.1253,22.0855,22.1165,1068.5535767924,0
+IBTL.US,D,20220523,000000,22.0557,22.0557,21.966,21.966,706.00861323784,0
+IBTL.US,D,20220524,000000,22.215,22.215,22.1552,22.1552,191.81741839037,0
+IBTL.US,D,20220525,000000,22.195,22.215,22.1751,22.2082,1895.0757513226,0
+IBTL.US,D,20220526,000000,22.2248,22.2248,22.1521,22.185,820.49649646559,0
+IBTL.US,D,20220527,000000,22.2298,22.2298,22.2298,22.2298,53.226822904133,0
+IBTL.US,D,20220531,000000,22.0158,22.0158,22.0158,22.0158,16.068474838983,0
+IBTL.US,D,20220601,000000,21.829,21.829,21.829,21.829,61.261060323625,0
+IBTL.US,D,20220602,000000,21.8515,21.8764,21.8515,21.8764,257.09559742374,0
+IBTL.US,D,20220603,000000,21.8067,21.8067,21.8067,21.8067,68.29101806568,0
+IBTL.US,D,20220606,000000,21.6474,21.6474,21.6474,21.6474,1127.8060777612,0
+IBTL.US,D,20220607,000000,21.7669,21.7669,21.7369,21.7369,821.50077614303,0
+IBTL.US,D,20220608,000000,21.7095,21.7171,21.6374,21.6374,10767.886701474,0
+IBTL.US,D,20220609,000000,21.6274,21.6274,21.6274,21.6274,68.29101806568,0
+IBTL.US,D,20220610,000000,21.4383,21.4383,21.4183,21.4183,106.45364580827,0
+IBTL.US,D,20220613,000000,21.1219,21.1219,21.0399,21.0399,542.31102581569,0
+IBTL.US,D,20220614,000000,20.8608,20.8657,20.8491,20.8657,465.98577033052,0
+IBTL.US,D,20220615,000000,21.0499,21.1694,21.0499,21.1694,201.86021516473,0
+IBTL.US,D,20220616,000000,21.228,21.2988,21.228,21.2988,1281.4608684089,0
+IBTL.US,D,20220617,000000,21.259,21.3287,21.259,21.3188,5417.0845800923,0
+IBTL.US,D,20220621,000000,21.1893,21.2092,21.1878,21.1962,2345.9973264916,0
+IBTL.US,D,20220622,000000,21.4781,21.4781,21.4482,21.4778,1840.844648741,0
+IBTL.US,D,20220623,000000,21.7171,21.7171,21.5876,21.5976,836.56497130458,0
+IBTL.US,D,20220624,000000,21.6075,21.6175,21.508,21.508,837.56925098201,0
+IBTL.US,D,20220627,000000,21.4681,21.4681,21.3885,21.3885,171.73182484164,0
+IBTL.US,D,20220628,000000,21.3685,21.4183,21.3685,21.4183,204.87305419704,0
+IBTL.US,D,20220629,000000,21.5776,21.6075,21.5677,21.6075,517.20403387978,0
+IBTL.US,D,20220630,000000,21.7459,21.7967,21.7232,21.7596,352.5021667802,0
+IBTL.US,D,20220701,000000,22.126,22.126,21.9913,22.0062,1277.1103516262,0
+IBTL.US,D,20220705,000000,22.106,22.106,22.106,22.106,227.5541992301,0
+IBTL.US,D,20220706,000000,22.1559,22.1559,21.9038,21.9038,314.7666015782,0
+IBTL.US,D,20220707,000000,21.8467,21.8467,21.7669,21.7669,463.1279297106,0
+IBTL.US,D,20220708,000000,21.6272,21.6272,21.6272,21.6272,27.0659179701,0
+IBTL.US,D,20220711,000000,21.797,21.797,21.797,21.797,27.0659179701,0
+IBTL.US,D,20220712,000000,21.9564,21.9564,21.8578,21.865,3803.2626955022,0
+IBTL.US,D,20220713,000000,21.8566,21.9564,21.8566,21.9564,985.3999023929,0
+IBTL.US,D,20220714,000000,21.7968,21.8866,21.7868,21.8592,1128.7490234938,0
+IBTL.US,D,20220715,000000,21.9265,21.9265,21.9165,21.9165,2142.2172852631,0
+IBTL.US,D,20220718,000000,21.8268,21.8566,21.8268,21.8566,263.6420898569,0
+IBTL.US,D,20220719,000000,21.8367,21.8367,21.7369,21.7369,625124.46585149,0
+IBTL.US,D,20220720,000000,21.8317,21.8317,21.7276,21.7276,6707.3354495533,0
+IBTL.US,D,20220721,000000,21.9095,21.9763,21.8866,21.9634,318550.81788698,0
+IBTL.US,D,20220722,000000,22.1958,22.2856,22.1659,22.2315,12944.525879552,0
+IBTL.US,D,20220725,000000,22.0861,22.1559,22.0861,22.1459,8140.8266605623,0
+IBTL.US,D,20220726,000000,22.3056,22.3056,22.1709,22.1709,716.7456055045,0
+IBTL.US,D,20220727,000000,22.2357,22.3255,22.2058,22.2158,31174.925294524,0
+IBTL.US,D,20220728,000000,22.4652,22.4652,22.3953,22.4352,2053.0000001024,0
+IBTL.US,D,20220729,000000,22.3853,22.525,22.3853,22.4652,6425.649414383,0
+IBTL.US,D,20220801,000000,22.4951,22.5619,22.4951,22.545,46469.173830443,0
+IBTL.US,D,20220802,000000,22.5649,22.5649,22.2357,22.2357,35326.035158012,0
+IBTL.US,D,20220803,000000,22.2257,22.3554,22.1659,22.3554,2739.6723634179,0
+IBTL.US,D,20220804,000000,22.4352,22.4565,22.3754,22.4565,5538.4887698075,0
+IBTL.US,D,20220805,000000,22.115,22.1431,22.0861,22.1431,3330.1103517286,0
+IBTL.US,D,20220808,000000,22.2547,22.2706,22.2547,22.2706,1709.1625977415,0
+IBTL.US,D,20220809,000000,22.1958,22.2257,22.1858,22.2108,1687.1088868029,0
+IBTL.US,D,20220810,000000,22.3704,22.3704,22.2257,22.2257,1382.3666992877,0
+IBTL.US,D,20220811,000000,22.2357,22.2357,22.0463,22.0496,3789.228515814,0
+IBTL.US,D,20220812,000000,22.126,22.136,22.0961,22.136,3180.7465821899,0
+IBTL.US,D,20220815,000000,22.2656,22.2756,22.2257,22.2257,4148.1025392694,0
+IBTL.US,D,20220816,000000,22.1103,22.1914,22.1103,22.1914,458.1157226791,0
+IBTL.US,D,20220817,000000,22.0651,22.0761,22.0562,22.0562,2912.0922853015,0
+IBTL.US,D,20220818,000000,22.1459,22.1519,22.0961,22.0961,5065.3364260339,0
+IBTL.US,D,20220819,000000,21.9215,21.9265,21.8866,21.8866,1652.0234375824,0
+IBTL.US,D,20220822,000000,21.8766,21.8766,21.8068,21.8068,302.7373047026,0
+IBTL.US,D,20220823,000000,21.8852,21.8852,21.7469,21.7469,1797.3774414959,0
+IBTL.US,D,20220824,000000,21.6671,21.6671,21.6671,21.6671,401.9790039263,0
+IBTL.US,D,20220825,000000,21.717,21.8167,21.717,21.8167,1222.978515686,0
+IBTL.US,D,20220826,000000,21.7569,21.7771,21.7421,21.7771,960.3388672354,0
+IBTL.US,D,20220829,000000,21.6571,21.6671,21.6372,21.6521,918.2363281708,0
+IBTL.US,D,20220830,000000,21.6414,21.6571,21.6372,21.6571,1122.734375056,0
+IBTL.US,D,20220831,000000,21.6186,21.6521,21.5274,21.5274,2332.6811524601,0
+IBTL.US,D,20220901,000000,21.3778,21.3778,21.298,21.3398,3445.3911134531,0
+IBTL.US,D,20220902,000000,21.4526,21.4676,21.3778,21.4525,1003.4438477063,0
+IBTL.US,D,20220906,000000,21.308,21.308,21.1982,21.2082,19657.875977543,0
+IBTL.US,D,20220907,000000,21.308,21.3579,21.308,21.3579,2848.9384767046,0
+IBTL.US,D,20220908,000000,21.3479,21.3579,21.2781,21.2781,2050.9951172898,0
+IBTL.US,D,20220909,000000,21.288,21.3446,21.2581,21.2581,2018.9169922882,0
+IBTL.US,D,20220912,000000,21.3279,21.3279,21.2182,21.2182,1890.6044922818,0
+IBTL.US,D,20220913,000000,21.0785,21.1085,21.0785,21.1085,4153.1147463009,0
+IBTL.US,D,20220914,000000,21.0785,21.1534,21.0486,21.1035,4510.98632835,0
+IBTL.US,D,20220915,000000,21.0356,21.0586,21.0187,21.0336,1095.6684570859,0
+IBTL.US,D,20220916,000000,21.0871,21.0985,21.0586,21.0586,1156.8173828702,0
+IBTL.US,D,20220919,000000,20.9674,21.0137,20.9674,20.9688,4742.5502932053,0
+IBTL.US,D,20220920,000000,20.8192,20.8441,20.8176,20.8391,2079.0634766662,0
+IBTL.US,D,20220921,000000,20.8591,20.9289,20.772,20.9289,2530.1621095012,0
+IBTL.US,D,20220922,000000,20.6845,20.6845,20.6097,20.6147,1648.0136719572,0
+IBTL.US,D,20220923,000000,20.6042,20.6386,20.5498,20.6343,4781.645508051,0
+IBTL.US,D,20220926,000000,20.47,20.5,20.2805,20.3004,4137.0756838001,0
+IBTL.US,D,20220927,000000,20.2905,20.2905,20.1608,20.1608,4653.3330080446,0
+IBTL.US,D,20220928,000000,20.3802,20.6197,20.3802,20.6197,6180.0512698395,0
+IBTL.US,D,20220929,000000,20.46,20.5798,20.46,20.5099,6749.4379886179,0
+IBTL.US,D,20220930,000000,20.5698,20.5698,20.48,20.48,743.8115234746,0
+IBTL.US,D,20221003,000000,20.66,20.8067,20.649,20.71,1818,0
+IBTL.US,D,20221004,000000,20.7796,20.8639,20.765,20.7774,3481,0
+IBTL.US,D,20221005,000000,20.63,20.63,20.5028,20.56,1992,0
+IBTL.US,D,20221006,000000,20.53,20.53,20.43,20.46,4022,0
+IBTL.US,D,20221007,000000,20.3467,20.4022,20.335,20.34,75730,0
+IBTL.US,D,20221010,000000,20.2707,20.2707,20.14,20.24,21170,0
+IBTL.US,D,20221011,000000,20.27,20.37,20.27,20.28,7793,0
+IBTL.US,D,20221012,000000,20.29,20.366,20.2508,20.34,9805,0
+IBTL.US,D,20221013,000000,20.13,20.2959,20.13,20.27,5244,0
+IBTL.US,D,20221014,000000,20.4,20.4,20.14,20.17,13745,0
+IBTL.US,D,20221017,000000,20.26,20.26,20.17,20.17,1562,0
+IBTL.US,D,20221018,000000,20.15,20.22,20.1,20.21,662212,0
+IBTL.US,D,20221019,000000,20.07,20.097,19.995,20.01,335817,0
+IBTL.US,D,20221020,000000,19.97,20,19.84,19.84,6220,0
+IBTL.US,D,20221021,000000,19.765,19.92,19.765,19.88,15324,0
+IBTL.US,D,20221024,000000,19.9,19.94,19.8,19.86,10996,0
+IBTL.US,D,20221025,000000,20.09,20.14,20.09,20.12,2869,0
+IBTL.US,D,20221026,000000,20.18,20.2455,20.18,20.22,29049,0
+IBTL.US,D,20221027,000000,20.3,20.39,20.26,20.3675,20291,0
+IBTL.US,D,20221028,000000,20.25,20.32,20.245,20.26,3379,0
+IBTL.US,D,20221031,000000,20.185,20.196,20.1286,20.1564,27543,0
+IBTL.US,D,20221101,000000,20.24,20.24,20.0492,20.08,46501,0
+IBTL.US,D,20221102,000000,20.1,20.21,20,20.03,19043,0
+IBTL.US,D,20221103,000000,19.87,19.98,19.87,19.96,11788,0
+IBTL.US,D,20221104,000000,19.95,20,19.9,19.91,30221,0
+IBTL.US,D,20221107,000000,19.94,19.94,19.84,19.84,5640,0
+IBTL.US,D,20221108,000000,19.89,19.99,19.89,19.96,31826,0
+IBTL.US,D,20221109,000000,19.95,20.04,19.94,20.04,8665,0
+IBTL.US,D,20221110,000000,20.35,20.49,20.35,20.49,18105,0
+IBTL.US,D,20221111,000000,20.4,20.48,20.39,20.46,11796,0
+IBTL.US,D,20221114,000000,20.44,20.44,20.4,20.405,2421,0
+IBTL.US,D,20221115,000000,20.51,20.56,20.485,20.56,35716,0
+IBTL.US,D,20221116,000000,20.66,20.72,20.62,20.72,9054,0
+IBTL.US,D,20221117,000000,20.57,20.59,20.53,20.59,6506,0
+IBTL.US,D,20221118,000000,20.56,20.56,20.51,20.51,2468,0
+IBTL.US,D,20221121,000000,20.6,20.6,20.5,20.5,5426,0
+IBTL.US,D,20221122,000000,20.58,20.62,20.58,20.61,14137,0
+IBTL.US,D,20221123,000000,20.66,20.713,20.64,20.71,22029,0
+IBTL.US,D,20221125,000000,20.67,20.71,20.67,20.71,2769,0
+IBTL.US,D,20221128,000000,20.75,20.75,20.705,20.74,6163,0
+IBTL.US,D,20221129,000000,20.65,20.685,20.64,20.64,2942,0
+IBTL.US,D,20221130,000000,20.61,20.81,20.59,20.81,3758,0
+IBTL.US,D,20221201,000000,20.81,21.01,20.81,21.01,7464,0
+IBTL.US,D,20221202,000000,20.88,21.05,20.84,21.045,20622,0
+IBTL.US,D,20221205,000000,20.93,20.9338,20.845,20.845,7679,0
+IBTL.US,D,20221206,000000,20.8742,20.9838,20.8742,20.96,9357,0
+IBTL.US,D,20221207,000000,21.06,21.1788,21.055,21.16,36381,0
+IBTL.US,D,20221208,000000,21.02,21.055,21.01,21.03,5288,0
+IBTL.US,D,20221209,000000,20.9436,20.9436,20.88,20.88,2237,0
+IBTL.US,D,20221212,000000,20.9199,20.9199,20.85,20.85,1415,0
+IBTL.US,D,20221213,000000,21.13,21.16,21.03,21.03,9006,0
+IBTL.US,D,20221214,000000,21.05,21.09,20.98,21.09,5938,0
+IBTL.US,D,20221215,000000,21.07,21.1036,21.04,21.09,6672,0
+IBTL.US,D,20221216,000000,20.95,21.0593,20.95,21.04,4127,0
+IBTL.US,D,20221219,000000,20.92,20.92,20.86,20.87,26553,0
+IBTL.US,D,20221220,000000,20.72,20.73,20.7,20.7,6241,0
+IBTL.US,D,20221221,000000,20.79,20.79,20.72,20.73,30816,0
+IBTL.US,D,20221222,000000,20.75,20.7825,20.72,20.72,52598,0
+IBTL.US,D,20221223,000000,20.64,20.67,20.6255,20.63,3218,0
+IBTL.US,D,20221227,000000,20.53,20.56,20.45,20.46,28740,0
+IBTL.US,D,20221228,000000,20.5,20.5,20.41,20.42,5388,0
+IBTL.US,D,20221229,000000,20.48,20.525,20.47,20.52,8311,0
+IBTL.US,D,20221230,000000,20.45,20.5,20.4,20.44,32898,0
+IBTL.US,D,20230103,000000,20.68,20.68,20.57,20.59,10020,0
+IBTL.US,D,20230104,000000,20.727,20.75,20.69,20.745,23612,0
+IBTL.US,D,20230105,000000,20.6157,20.73,20.6157,20.72,32524,0
+IBTL.US,D,20230106,000000,20.75,20.9847,20.7245,20.9847,2117,0
+IBTL.US,D,20230109,000000,20.98,21.07,20.96,21.03,3527,0
+IBTL.US,D,20230110,000000,20.95,20.95,20.87,20.92,37335,0
+IBTL.US,D,20230111,000000,20.9746,21.04,20.9571,21.04,29944,0
+IBTL.US,D,20230112,000000,21.09,21.23,21.005,21.225,21056,0
+IBTL.US,D,20230113,000000,21.2,21.21,21.0966,21.115,2059,0
+IBTL.US,D,20230117,000000,21.0662,21.12,21.05,21.06,8329,0
+IBTL.US,D,20230118,000000,21.305,21.35,21.25,21.34,431045,0
+IBTL.US,D,20230119,000000,21.3,21.3199,21.272,21.29,343190,0
+IBTL.US,D,20230120,000000,21.1961,21.205,21.13,21.155,17862,0
+IBTL.US,D,20230123,000000,21.09,21.14,21.08,21.08,13687,0
+IBTL.US,D,20230124,000000,21.0782,21.21,21.0782,21.21,26795,0
+IBTL.US,D,20230125,000000,21.23,21.265,21.175,21.23,54383,0
+IBTL.US,D,20230126,000000,21.175,21.21,21.13,21.15,9119,0
+IBTL.US,D,20230127,000000,21.09,21.12,21.066,21.12,8128,0
+IBTL.US,D,20230130,000000,21.06,21.1,21.05,21.07,30006,0
+IBTL.US,D,20230131,000000,21.12,21.16,21.065,21.16,28461,0
+IBTL.US,D,20230201,000000,21.16,21.29,21.1,21.29,29016,0
+IBTL.US,D,20230202,000000,21.3499,21.38,21.27,21.27,15265,0
+IBTL.US,D,20230203,000000,21.07,21.13,21.03,21.06,19067,0
+IBTL.US,D,20230206,000000,20.89,20.905,20.8587,20.8587,13116,0
+IBTL.US,D,20230207,000000,20.8599,20.9082,20.8022,20.815,29519,0
+IBTL.US,D,20230208,000000,20.81,20.885,20.78,20.88,27896,0
+IBTL.US,D,20230209,000000,20.9101,20.92,20.78,20.8,73084,0
+IBTL.US,D,20230210,000000,20.75,20.76,20.682,20.685,9721,0
+IBTL.US,D,20230213,000000,20.69,20.744,20.6852,20.74,14297,0
+IBTL.US,D,20230214,000000,20.6973,20.72,20.59,20.64,43417,0
+IBTL.US,D,20230215,000000,20.6,20.65,20.555,20.5803,43417,0
+IBTL.US,D,20230216,000000,20.52,20.57,20.495,20.507,32731,0
+IBTL.US,D,20230217,000000,20.46,20.58,20.46,20.575,74915,0
+IBTL.US,D,20230221,000000,20.43,20.43,20.35,20.35,17797,0
+IBTL.US,D,20230222,000000,20.39,20.44,20.38,20.38,17328,0
+IBTL.US,D,20230223,000000,20.39,20.47,20.39,20.47,9660,0
+IBTL.US,D,20230224,000000,20.35,20.35,20.305,20.34,6033,0
+IBTL.US,D,20230227,000000,20.42,20.42,20.36,20.4,7567,0
+IBTL.US,D,20230228,000000,20.365,20.438,20.3605,20.4252,4866,0
+IBTL.US,D,20230301,000000,20.3,20.31,20.2,20.23,26055,0
+IBTL.US,D,20230302,000000,20.14,20.14,20.11,20.14,67397,0
+IBTL.US,D,20230303,000000,20.21,20.295,20.18,20.295,190752,0
+IBTL.US,D,20230306,000000,20.34,20.34,20.26,20.26,9827,0
+IBTL.US,D,20230307,000000,20.3,20.31,20.23,20.27,112494,0
+IBTL.US,D,20230308,000000,20.37,20.37,20.2311,20.265,8184,0
+IBTL.US,D,20230309,000000,20.3,20.3848,20.295,20.38,6822,0
+IBTL.US,D,20230310,000000,20.66,20.76,20.64,20.76,18691,0
+IBTL.US,D,20230313,000000,21.15,21.177,20.9946,21,11076,0
+IBTL.US,D,20230314,000000,20.92,20.92,20.78,20.81,56191,0
+IBTL.US,D,20230315,000000,21.14,21.23,21.0409,21.08,36694,0
+IBTL.US,D,20230316,000000,21.1721,21.2473,20.89,20.9,17829,0
+IBTL.US,D,20230317,000000,21.05,21.2185,21.05,21.16,11076,0
+IBTL.US,D,20230320,000000,21.15,21.15,21.04,21.06,28104,0
+IBTL.US,D,20230321,000000,20.9,20.97,20.855,20.89,17501,0
+IBTL.US,D,20230322,000000,20.858,21.17,20.855,21.1624,10785,0
+IBTL.US,D,20230323,000000,21.12,21.29,21.1,21.2805,18911,0
+IBTL.US,D,20230324,000000,21.41,21.42,21.28,21.2852,14060,0
+IBTL.US,D,20230327,000000,21.08,21.13,21.02,21.0275,13079,0
+IBTL.US,D,20230328,000000,20.99,21.0269,20.98,21.02,16828,0
+IBTL.US,D,20230329,000000,20.985,21.01,20.97,20.97,25069,0
+IBTL.US,D,20230330,000000,20.97,21.0229,20.97,21.02,95728,0
+IBTL.US,D,20230331,000000,21.05,21.13,21.04,21.12,13459,0
+IBTL.US,D,20230403,000000,21.07,21.191,21.07,21.1656,6258,0
+IBTL.US,D,20230404,000000,21.09,21.32,21.08,21.31,17151,0
+IBTL.US,D,20230405,000000,21.38,21.45,21.38,21.38,14662,0
+IBTL.US,D,20230406,000000,21.41,21.44,21.3901,21.4,40055,0
+IBTL.US,D,20230410,000000,21.24,21.24,21.17,21.19,11513,0
+IBTL.US,D,20230411,000000,21.1635,21.18,21.14,21.18,18734,0
+IBTL.US,D,20230412,000000,21.25,21.25,21.15,21.23,11784,0
+IBTL.US,D,20230413,000000,21.2909,21.2909,21.1699,21.18,12090,0
+IBTL.US,D,20230414,000000,21.1,21.11,21.04,21.075,30394,0
+IBTL.US,D,20230417,000000,20.995,20.995,20.94,20.94,7521,0
+IBTL.US,D,20230418,000000,20.99,21.01,20.96,20.98,9365,0
+IBTL.US,D,20230419,000000,20.93,20.9301,20.87,20.93,25503,0
+IBTL.US,D,20230420,000000,21.0447,21.059,21.0354,21.0451,4169,0
+IBTL.US,D,20230421,000000,21.1,21.1,20.9906,21,12518,0
+IBTL.US,D,20230424,000000,21.06,21.11,21.06,21.0959,1649310,0
+IBTL.US,D,20230425,000000,21.24,21.32,21.24,21.3191,653067,0
+IBTL.US,D,20230426,000000,21.33,21.33,21.206,21.24,299968,0
+IBTL.US,D,20230427,000000,21.16,21.16,21.0871,21.1,652543,0
+IBTL.US,D,20230428,000000,21.235,21.2607,21.19,21.2607,13880,0
+IBTL.US,D,20230501,000000,21.15,21.16,20.97,20.9762,65950,0
+IBTL.US,D,20230502,000000,21.05,21.2699,21.05,21.265,43306,0
+IBTL.US,D,20230503,000000,21.33,21.39,21.29,21.39,34563,0
+IBTL.US,D,20230504,000000,21.36,21.51,21.35,21.395,282188,0
+IBTL.US,D,20230505,000000,21.28,21.28,21.24,21.275,33752,0
+IBTL.US,D,20230508,000000,21.16,21.2,21.146,21.16,13308,0
+IBTL.US,D,20230509,000000,21.16,21.16,21.12,21.12,17099,0
+IBTL.US,D,20230510,000000,21.23,21.2962,21.23,21.285,33058,0
+IBTL.US,D,20230511,000000,21.4192,21.42,21.34,21.3554,29179,0
+IBTL.US,D,20230512,000000,21.35,21.35,21.23,21.24,5279,0
+IBTL.US,D,20230515,000000,21.19,21.19,21.16,21.19,7493,0
+IBTL.US,D,20230516,000000,21.11,21.13,21.06,21.115,11968,0
+IBTL.US,D,20230517,000000,21.08,21.08,21.03,21.05,10750,0
+IBTL.US,D,20230518,000000,20.97,20.97,20.9134,20.92,84746,0
+IBTL.US,D,20230519,000000,20.84,20.93,20.81,20.84,27746,0
+IBTL.US,D,20230522,000000,20.84,20.88,20.79,20.79,12614,0
+IBTL.US,D,20230523,000000,20.78,20.86,20.76,20.825,25375,0
+IBTL.US,D,20230524,000000,20.84,20.84,20.77,20.79,27561,0
+IBTL.US,D,20230525,000000,20.72,20.73,20.6297,20.63,22576,0
+IBTL.US,D,20230526,000000,20.61,20.67,20.57,20.67,12140,0
+IBTL.US,D,20230530,000000,20.73,20.83,20.73,20.83,24085,0
+IBTL.US,D,20230531,000000,20.85,20.9361,20.83,20.92,7643,0
+IBTL.US,D,20230601,000000,20.94,20.95,20.9,20.925,48093,0
+IBTL.US,D,20230602,000000,20.86,20.86,20.746,20.7547,3513,0
+IBTL.US,D,20230605,000000,20.68,20.779,20.68,20.76,22692,0
+IBTL.US,D,20230606,000000,20.76,20.7667,20.7195,20.76,4926,0
+IBTL.US,D,20230607,000000,20.74,20.74,20.59,20.62,12268,0
+IBTL.US,D,20230608,000000,20.6786,20.75,20.6786,20.73,7114,0
+IBTL.US,D,20230609,000000,20.65,20.6909,20.65,20.66,4994,0
+IBTL.US,D,20230612,000000,20.71,20.71,20.63,20.71,10571,0
+IBTL.US,D,20230613,000000,20.75,20.75,20.5404,20.56,9690,0
+IBTL.US,D,20230614,000000,20.62,20.6481,20.536,20.59,29405,0
+IBTL.US,D,20230615,000000,20.7,20.745,20.7,20.74,3743,0
+IBTL.US,D,20230616,000000,20.65,20.67,20.64,20.67,3939,0
+IBTL.US,D,20230620,000000,20.7179,20.75,20.7179,20.7294,4221,0
+IBTL.US,D,20230621,000000,20.65,20.7462,20.64,20.73,5102,0
+IBTL.US,D,20230622,000000,20.6859,20.6859,20.616,20.63,11710,0
+IBTL.US,D,20230623,000000,20.76,20.76,20.68,20.7,30676,0
+IBTL.US,D,20230626,000000,20.73,20.76,20.73,20.76,3455,0
+IBTL.US,D,20230627,000000,20.75,20.76,20.6554,20.6744,8535,0
+IBTL.US,D,20230628,000000,20.72,20.77,20.6842,20.77,17336,0
+IBTL.US,D,20230629,000000,20.5598,20.57,20.5301,20.55,7024,0
+IBTL.US,D,20230630,000000,20.55,20.6,20.55,20.6,8418,0
+IBTL.US,D,20230703,000000,20.58,20.58,20.4638,20.4638,2107,0
+IBTL.US,D,20230705,000000,20.44,20.44,20.34,20.34,2637,0
+IBTL.US,D,20230706,000000,20.18,20.1959,20.12,20.185,8925,0
+IBTL.US,D,20230707,000000,20.2,20.235,20.17,20.17,5035,0
+IBTL.US,D,20230710,000000,20.21,20.3003,20.21,20.28,14731,0
+IBTL.US,D,20230711,000000,20.2871,20.34,20.2871,20.31,141884,0
+IBTL.US,D,20230712,000000,20.45,20.54,20.425,20.51,52771,0
+IBTL.US,D,20230713,000000,20.64,20.7,20.59,20.7,9988,0
+IBTL.US,D,20230714,000000,20.64,20.65,20.58,20.59,2750,0
+IBTL.US,D,20230717,000000,20.59,20.64,20.585,20.61,10990,0
+IBTL.US,D,20230718,000000,20.69,20.7078,20.622,20.64,16914,0
+IBTL.US,D,20230719,000000,20.68,20.7121,20.635,20.7,82130,0
+IBTL.US,D,20230720,000000,20.59,20.59,20.51,20.54,6792,0
+IBTL.US,D,20230721,000000,20.6,20.6,20.56,20.56,16715,0
+IBTL.US,D,20230724,000000,20.6,20.6037,20.5042,20.51,32625,0
+IBTL.US,D,20230725,000000,20.43,20.47,20.425,20.46,236067,0
+IBTL.US,D,20230726,000000,20.5,20.545,20.46,20.54,91367,0
+IBTL.US,D,20230727,000000,20.479,20.479,20.3,20.325,57639,0
+IBTL.US,D,20230728,000000,20.37,20.4118,20.3601,20.395,26048,0
+IBTL.US,D,20230731,000000,20.38,20.437,20.38,20.4051,10825,0
+IBTL.US,D,20230801,000000,20.25,20.25,20.21,20.24,17564,0
+IBTL.US,D,20230802,000000,20.19,20.21,20.135,20.205,52361,0
+IBTL.US,D,20230803,000000,20.09,20.1,20.06,20.065,104858,0
+IBTL.US,D,20230804,000000,20.18,20.3,20.18,20.285,115343,0
+IBTL.US,D,20230807,000000,20.26,20.26,20.22,20.235,7899,0
+IBTL.US,D,20230808,000000,20.35,20.35,20.3263,20.335,19541,0
+IBTL.US,D,20230809,000000,20.33,20.37,20.32,20.34,54164,0
+IBTL.US,D,20230810,000000,20.34,20.38,20.1991,20.1991,45948,0
+IBTL.US,D,20230811,000000,20.11,20.18,20.085,20.085,62459,0
+IBTL.US,D,20230814,000000,20.0379,20.11,20.02,20.055,29309,0
+IBTL.US,D,20230815,000000,20.02,20.09,20.0179,20.025,19796,0
+IBTL.US,D,20230816,000000,20.04,20.04,19.9481,19.95,155197,0
+IBTL.US,D,20230817,000000,19.95,19.95,19.87,19.925,121487,0
+IBTL.US,D,20230818,000000,19.9532,20.0182,19.9532,19.985,6094,0
+IBTL.US,D,20230821,000000,19.89,19.8966,19.85,19.85,5105,0
+IBTL.US,D,20230822,000000,19.86,19.88,19.86,19.86,13217,0
+IBTL.US,D,20230823,000000,20,20.08,20,20.08,11594,0
+IBTL.US,D,20230824,000000,20.02,20.02,20,20.0147,4641,0
+IBTL.US,D,20230825,000000,19.99,20.0099,19.93,19.995,34367,0
+IBTL.US,D,20230828,000000,20.03,20.0586,20.02,20.05,11789,0
+IBTL.US,D,20230829,000000,20.14,20.1998,20.137,20.195,6550,0
+IBTL.US,D,20230830,000000,20.215,20.22,20.18,20.1858,31508,0
+IBTL.US,D,20230831,000000,20.2086,20.2451,20.2086,20.24,5589,0
+IBTL.US,D,20230901,000000,20.19,20.19,20.0391,20.0639,29501,0
+IBTL.US,D,20230905,000000,19.96,19.979,19.933,19.945,17180,0
+IBTL.US,D,20230906,000000,19.9188,19.9188,19.8813,19.89,5940,0
+IBTL.US,D,20230907,000000,19.93,19.96,19.9181,19.95,8730,0
+IBTL.US,D,20230908,000000,20,20.02,19.95,19.96,35833,0
+IBTL.US,D,20230911,000000,19.91,19.9326,19.91,19.93,30393,0
+IBTL.US,D,20230912,000000,19.92,19.95,19.91,19.94,26832,0
+IBTL.US,D,20230913,000000,19.925,19.99,19.92,19.965,30485,0
+IBTL.US,D,20230914,000000,19.995,19.995,19.92,19.925,10094,0
+IBTL.US,D,20230915,000000,19.9,19.9,19.8688,19.88,27382,0
+IBTL.US,D,20230918,000000,19.85,19.8944,19.8401,19.8944,5060,0
+IBTL.US,D,20230919,000000,19.8661,19.8661,19.8002,19.805,12999,0
+IBTL.US,D,20230920,000000,19.88,19.8805,19.795,19.795,11485,0
+IBTL.US,D,20230921,000000,19.67,19.68,19.66,19.6605,45558,0
+IBTL.US,D,20230922,000000,19.7108,19.7402,19.7108,19.735,7045,0
+IBTL.US,D,20230925,000000,19.63,19.64,19.59,19.59,65038,0
+IBTL.US,D,20230926,000000,19.64,19.64,19.5815,19.5852,1393092,0
+IBTL.US,D,20230927,000000,19.63,19.63,19.47,19.505,36100,0
+IBTL.US,D,20230928,000000,19.47,19.56,19.4299,19.555,46811,0
+IBTL.US,D,20230929,000000,19.65,19.65,19.5487,19.57,43624,0
+IBTL.US,D,20231002,000000,19.44,19.44,19.35,19.374,8299,0
+IBTL.US,D,20231003,000000,19.35,19.3631,19.2101,19.23,306580,0
+IBTL.US,D,20231004,000000,19.29,19.35,19.2528,19.345,9323,0
+IBTL.US,D,20231005,000000,19.39,19.39,19.3557,19.37,125419,0
+IBTL.US,D,20231006,000000,19.22,19.31,19.21,19.27,216220,0
+IBTL.US,D,20231009,000000,19.38,19.5234,19.38,19.5,49442,0
+IBTL.US,D,20231010,000000,19.4092,19.515,19.4092,19.465,50428,0
+IBTL.US,D,20231011,000000,19.55,19.56,19.5077,19.56,17786,0
+IBTL.US,D,20231012,000000,19.51,19.51,19.38,19.39,59504,0
+IBTL.US,D,20231013,000000,19.51,19.51,19.475,19.5,21166,0
+IBTL.US,D,20231016,000000,19.4,19.4084,19.375,19.4,36737,0
+IBTL.US,D,20231017,000000,19.24,19.2444,19.175,19.19,21174,0
+IBTL.US,D,20231018,000000,19.16,19.1799,19.095,19.12,14710,0
+IBTL.US,D,20231019,000000,19.07,19.14,19.02,19.04,73751,0
+IBTL.US,D,20231020,000000,19.1,19.16,19.1,19.16,82521,0
+IBTL.US,D,20231023,000000,19.09,19.2562,19.06,19.225,29689,0
+IBTL.US,D,20231024,000000,19.22,19.27,19.18,19.2647,39437,0
+IBTL.US,D,20231025,000000,19.18,19.18,19.08,19.105,76221,0
+IBTL.US,D,20231026,000000,19.13,19.25,19.13,19.245,32512,0
+IBTL.US,D,20231027,000000,19.245,19.28,19.2037,19.28,26561,0
+IBTL.US,D,20231030,000000,19.1801,19.225,19.17,19.21,27725,0
+IBTL.US,D,20231031,000000,19.21,19.2499,19.18,19.18,16640,0
+IBTL.US,D,20231101,000000,19.17,19.3382,19.17,19.32,36583,0
+IBTL.US,D,20231102,000000,19.48,19.4994,19.4085,19.44,922805,0
+IBTL.US,D,20231103,000000,19.68,19.68,19.595,19.6,40422,0
+IBTL.US,D,20231106,000000,19.52,19.52,19.4574,19.485,46259,0
+IBTL.US,D,20231107,000000,19.54,19.61,19.5363,19.59,39257,0
+IBTL.US,D,20231108,000000,19.59,19.665,19.585,19.6454,39044,0
+IBTL.US,D,20231109,000000,19.6,19.6066,19.46,19.465,255380,0
+IBTL.US,D,20231110,000000,19.55,19.55,19.46,19.4844,41777,0
+IBTL.US,D,20231113,000000,19.42,19.475,19.39,19.4653,34245,0
+IBTL.US,D,20231114,000000,19.765,19.775,19.7299,19.77,38912,0
+IBTL.US,D,20231115,000000,19.68,19.68,19.6069,19.61,39826,0
+IBTL.US,D,20231116,000000,19.74,19.795,19.728,19.77,24436,0
+IBTL.US,D,20231117,000000,19.77,19.79,19.73,19.765,44731,0
+IBTL.US,D,20231120,000000,19.73,19.8,19.72,19.8,82606,0
+IBTL.US,D,20231121,000000,19.82,19.84,19.78,19.815,14376,0
+IBTL.US,D,20231122,000000,19.85,19.85,19.77,19.805,28308,0
+IBTL.US,D,20231124,000000,19.74,19.74,19.7059,19.715,27584,0
+IBTL.US,D,20231127,000000,19.78,19.86,19.775,19.86,27370,0
+IBTL.US,D,20231128,000000,19.84,19.958,19.84,19.95,20274,0
+IBTL.US,D,20231129,000000,20.07,20.07,20.0121,20.045,18098,0
+IBTL.US,D,20231130,000000,19.98,19.98,19.9188,19.9375,25979,0
+IBTL.US,D,20231201,000000,19.893,20.0791,19.89,20.07,58070,0
+IBTL.US,D,20231204,000000,20.01,20.0384,19.96,19.99,37776,0
+IBTL.US,D,20231205,000000,20.09,20.14,20.07,20.13,55599,0
+IBTL.US,D,20231206,000000,20.17,20.21,20.16,20.195,28644,0
+IBTL.US,D,20231207,000000,20.17,20.24,20.16,20.18,29772,0
+IBTL.US,D,20231208,000000,20.06,20.0809,20.0065,20.04,21254,0
+IBTL.US,D,20231211,000000,20,20.05,19.98,20.05,36636,0
+IBTL.US,D,20231212,000000,20.03,20.099,20.03,20.08,121407,0
+IBTL.US,D,20231213,000000,20.14,20.38,20.13,20.3795,74905,0
+IBTL.US,D,20231214,000000,20.42,20.52,20.42,20.48,83562,0
+IBTL.US,D,20231215,000000,20.44,20.489,20.42,20.44,62340,0
+IBTL.US,D,20231218,000000,20.43,20.43,20.39,20.41,105595,0
+IBTL.US,D,20231219,000000,20.44,20.4806,20.43,20.45,17796,0
+IBTL.US,D,20231220,000000,20.5,20.55,20.4586,20.55,68073,0
+IBTL.US,D,20231221,000000,20.6,20.6,20.4936,20.52,45914,0
+IBTL.US,D,20231222,000000,20.57,20.57,20.481,20.51,25735,0
+IBTL.US,D,20231226,000000,20.4833,20.53,20.48,20.52,30177,0
+IBTL.US,D,20231227,000000,20.58,20.667,20.58,20.662,45093,0
+IBTL.US,D,20231228,000000,20.62,20.6356,20.57,20.585,21410,0
+IBTL.US,D,20231229,000000,20.54,20.58,20.53,20.535,93329,0
+IBTL.US,D,20240102,000000,20.46,20.485,20.45,20.47,41667,0
+IBTL.US,D,20240103,000000,20.37,20.525,20.37,20.515,56435,0
+IBTL.US,D,20240104,000000,20.41,20.42,20.38,20.395,35391,0
+IBTL.US,D,20240105,000000,20.34,20.465,20.32,20.34,145545,0
+IBTL.US,D,20240108,000000,20.36,20.46,20.36,20.395,977738,0
+IBTL.US,D,20240109,000000,20.38,20.41,20.38,20.4,37896,0
+IBTL.US,D,20240110,000000,20.41,20.4102,20.36,20.365,56432,0
+IBTL.US,D,20240111,000000,20.39,20.48,20.3701,20.47,35175,0
+IBTL.US,D,20240112,000000,20.55,20.56,20.5,20.53,21301,0
+IBTL.US,D,20240116,000000,20.47,20.47,20.35,20.375,32516,0
+IBTL.US,D,20240117,000000,20.29,20.3199,20.27,20.305,42324,0
+IBTL.US,D,20240118,000000,20.3,20.3,20.2498,20.265,27401,0
+IBTL.US,D,20240119,000000,20.24,20.26,20.19,20.255,186952,0
+IBTL.US,D,20240122,000000,20.3288,20.33,20.3016,20.315,26348,0
+IBTL.US,D,20240123,000000,20.29,20.29,20.25,20.28,32310,0
+IBTL.US,D,20240124,000000,20.36,20.36,20.2103,20.22,67499,0
+IBTL.US,D,20240125,000000,20.29,20.31,20.265,20.31,41321,0
+IBTL.US,D,20240126,000000,20.26,20.2885,20.2459,20.28,58741,0
+IBTL.US,D,20240129,000000,20.33,20.395,20.3229,20.39,19998,0
+IBTL.US,D,20240130,000000,20.42,20.42,20.345,20.41,18308,0
+IBTL.US,D,20240131,000000,20.555,20.58,20.49,20.58,24783,0
+IBTL.US,D,20240201,000000,20.59,20.68,20.57,20.63,49633,0
+IBTL.US,D,20240202,000000,20.41,20.4272,20.33,20.37,74453,0
+IBTL.US,D,20240205,000000,20.23,20.248,20.165,20.18,23742,0
+IBTL.US,D,20240206,000000,20.19,20.3,20.19,20.28,98623,0
+IBTL.US,D,20240207,000000,20.24,20.315,20.24,20.26,71227,0
+IBTL.US,D,20240208,000000,20.2,20.2088,20.175,20.19,8506,0
+IBTL.US,D,20240209,000000,20.15,20.16,20.135,20.16,36501,0
+IBTL.US,D,20240212,000000,20.18,20.1999,20.145,20.18,23201,0
+IBTL.US,D,20240213,000000,20.03,20.03,19.95,19.9566,27638,0
+IBTL.US,D,20240214,000000,19.98,20.0587,19.98,20.035,24319,0
+IBTL.US,D,20240215,000000,20.12,20.13,20.065,20.075,200654,0
+IBTL.US,D,20240216,000000,19.9687,20.01,19.96,20,30928,0
+IBTL.US,D,20240220,000000,20.04,20.07,20.0309,20.035,23445,0
+IBTL.US,D,20240221,000000,20.04,20.05,19.96,19.975,13219,0
+IBTL.US,D,20240222,000000,19.965,19.99,19.94,19.9554,88304,0
+IBTL.US,D,20240223,000000,19.98,20.06,19.98,20.06,78602,0
+IBTL.US,D,20240226,000000,20.0496,20.0496,19.98,20.015,23505,0
+IBTL.US,D,20240227,000000,19.99,20.0269,19.96,19.99,44252,0
+IBTL.US,D,20240228,000000,19.996,20.0486,19.995,20.045,18598,0
+IBTL.US,D,20240229,000000,20.052,20.1064,20.052,20.0809,19378,0
+IBTL.US,D,20240301,000000,20.01,20.123,20.01,20.11,38934,0
+IBTL.US,D,20240304,000000,20.06,20.08,20.06,20.07,13037,0
+IBTL.US,D,20240305,000000,20.15,20.19,20.15,20.185,11803,0
+IBTL.US,D,20240306,000000,20.23,20.26,20.21,20.225,52041,0
+IBTL.US,D,20240307,000000,20.27,20.27,20.23,20.27,17240,0
+IBTL.US,D,20240308,000000,20.3097,20.3118,20.2725,20.29,76892,0
+IBTL.US,D,20240311,000000,20.29,20.29,20.252,20.265,25193,0
+IBTL.US,D,20240312,000000,20.22,20.22,20.17,20.1788,18592,0
+IBTL.US,D,20240313,000000,20.1587,20.17,20.13,20.135,27444,0
+IBTL.US,D,20240314,000000,20.08,20.08,20,20.01,12049,0
+IBTL.US,D,20240315,000000,19.97,19.99,19.97,19.975,17449,0
+IBTL.US,D,20240318,000000,19.96,19.9632,19.92,19.94,19785,0
+IBTL.US,D,20240319,000000,19.98,20.01,19.98,20,14982,0
+IBTL.US,D,20240320,000000,20.02,20.08,20,20.05,19178,0
+IBTL.US,D,20240321,000000,20.0803,20.0803,20.04,20.055,23105,0
+IBTL.US,D,20240322,000000,20.14,20.14,20.12,20.13,45391,0
+IBTL.US,D,20240325,000000,20.11,20.11,20.08,20.1,8780,0
+IBTL.US,D,20240326,000000,20.09,20.13,20.0702,20.125,16184,0
+IBTL.US,D,20240327,000000,20.14,20.19,20.14,20.185,20462,0
+IBTL.US,D,20240328,000000,20.15,20.19,20.15,20.16,13837,0
+IBTL.US,D,20240401,000000,20.05,20.05,19.93,19.93,34964,0
+IBTL.US,D,20240402,000000,19.87,19.91,19.85,19.91,30471,0
+IBTL.US,D,20240403,000000,19.84,19.93,19.82,19.93,19157,0
+IBTL.US,D,20240404,000000,19.9699,20,19.92,20,22585,0
+IBTL.US,D,20240405,000000,19.9,19.94,19.87,19.87,14536,0
+IBTL.US,D,20240408,000000,19.81,19.845,19.8027,19.825,32216,0
+IBTL.US,D,20240409,000000,19.89,19.91,19.8898,19.895,23348,0
+IBTL.US,D,20240410,000000,19.73,19.7303,19.61,19.635,50553,0
+IBTL.US,D,20240411,000000,19.6594,19.6699,19.61,19.63,18234,0
+IBTL.US,D,20240412,000000,19.7163,19.749,19.695,19.7072,346352,0
+IBTL.US,D,20240415,000000,19.58,19.59,19.52,19.58,43766,0
+IBTL.US,D,20240416,000000,19.5,19.5487,19.49,19.51,37271,0
+IBTL.US,D,20240417,000000,19.56,19.6487,19.56,19.63,16578,0
+IBTL.US,D,20240418,000000,19.62,19.62,19.54,19.57,22936,0
+IBTL.US,D,20240419,000000,19.6,19.6,19.57,19.58,40737,0
+IBTL.US,D,20240422,000000,19.57,19.6099,19.56,19.6,23316,0
+IBTL.US,D,20240423,000000,19.57,19.66,19.5699,19.625,82933,0
+IBTL.US,D,20240424,000000,19.59,19.59,19.545,19.58,30166,0
+IBTL.US,D,20240425,000000,19.48,19.5199,19.4712,19.505,29074,0
+IBTL.US,D,20240426,000000,19.5629,19.5629,19.5392,19.5413,10361,0
+IBTL.US,D,20240429,000000,19.58,19.63,19.58,19.615,23458,0
+IBTL.US,D,20240430,000000,19.5496,19.57,19.5236,19.5239,42084,0
+IBTL.US,D,20240501,000000,19.51,19.6001,19.49,19.545,22883,0
+IBTL.US,D,20240502,000000,19.55,19.6488,19.55,19.64,28853,0
+IBTL.US,D,20240503,000000,19.76,19.78,19.71,19.74,39133,0
+IBTL.US,D,20240506,000000,19.7406,19.78,19.73,19.75,17520,0
+IBTL.US,D,20240507,000000,19.8,19.835,19.78,19.79,28945,0
+IBTL.US,D,20240508,000000,19.77,19.7786,19.75,19.76,35392,0
+IBTL.US,D,20240509,000000,19.75,19.8199,19.75,19.805,16875,0
+IBTL.US,D,20240510,000000,19.78,19.78,19.74,19.75,27384,0
+IBTL.US,D,20240513,000000,19.7803,19.7885,19.75,19.7602,29332,0
+IBTL.US,D,20240514,000000,19.81,19.83,19.78,19.815,18811,0
+IBTL.US,D,20240515,000000,19.9298,19.965,19.9019,19.945,19211,0
+IBTL.US,D,20240516,000000,19.95,19.95,19.91,19.915,100477,0
+IBTL.US,D,20240517,000000,19.9,19.91,19.85,19.86,38490,0
+IBTL.US,D,20240520,000000,19.847,19.85,19.83,19.835,59960,0
+IBTL.US,D,20240521,000000,19.88,19.89,19.87,19.87,42660,0
+IBTL.US,D,20240522,000000,19.83,19.87,19.82,19.85,45285,0
+IBTL.US,D,20240523,000000,19.86,19.86,19.76,19.79,29897,0
+IBTL.US,D,20240524,000000,19.77,19.8,19.77,19.795,10550,0
+IBTL.US,D,20240528,000000,19.81,19.81,19.7,19.705,26943,0
+IBTL.US,D,20240529,000000,19.67,19.67,19.6037,19.615,17076,0
+IBTL.US,D,20240530,000000,19.6767,19.709,19.6767,19.705,20889,0
+IBTL.US,D,20240531,000000,19.75,19.8,19.75,19.8,17269,0
+IBTL.US,D,20240603,000000,19.77,19.84,19.77,19.835,61750,0
+IBTL.US,D,20240604,000000,19.9,19.94,19.9,19.935,106677,0
+IBTL.US,D,20240605,000000,19.96,19.99,19.95,19.9893,29797,0
+IBTL.US,D,20240606,000000,19.98,20.005,19.965,19.99,13230,0
+IBTL.US,D,20240607,000000,19.81,19.8285,19.8,19.8,12335,0
+IBTL.US,D,20240610,000000,19.79,19.79,19.75,19.77,23837,0
+IBTL.US,D,20240611,000000,19.8,19.8699,19.79,19.86,27855,0
+IBTL.US,D,20240612,000000,20.04,20.07,19.96,19.96,41564,0
+IBTL.US,D,20240613,000000,20.055,20.1,20.0347,20.08,16971,0
+IBTL.US,D,20240614,000000,20.11,20.13,20.1061,20.11,38012,0
+IBTL.US,D,20240617,000000,20.0286,20.05,20.02,20.03,34031,0
+IBTL.US,D,20240618,000000,20.0865,20.125,20.07,20.11,41243,0
+IBTL.US,D,20240620,000000,20.03,20.0799,20.025,20.06,50268,0
+IBTL.US,D,20240621,000000,20.115,20.115,20.05,20.065,43764,0
+IBTL.US,D,20240624,000000,20.075,20.085,20.0501,20.0761,37950,0
+IBTL.US,D,20240625,000000,20.08,20.11,20.065,20.1,76286,0
+IBTL.US,D,20240626,000000,20,20.02,19.99,19.995,27347,0
+IBTL.US,D,20240627,000000,20.02,20.05,20.02,20.04,61471,0
+IBTL.US,D,20240628,000000,20.075,20.08,19.96,19.9693,51819,0
+IBTL.US,D,20240701,000000,19.8,19.83,19.7502,19.77,37494,0
+IBTL.US,D,20240702,000000,19.83,19.85,19.81,19.83,26835,0
+IBTL.US,D,20240703,000000,19.87,19.9585,19.86,19.9389,18734,0
+IBTL.US,D,20240705,000000,20.03,20.06,20.005,20.06,40818,0
+IBTL.US,D,20240708,000000,20.05,20.065,20.0217,20.055,24869,0
+IBTL.US,D,20240709,000000,20.03,20.04,19.99,20.0318,216540,0
+IBTL.US,D,20240710,000000,20.05,20.06,20.02,20.045,47870,0
+IBTL.US,D,20240711,000000,20.1815,20.205,20.16,20.17,33421,0
+IBTL.US,D,20240712,000000,20.18,20.205,20.16,20.205,32408,0
+IBTL.US,D,20240715,000000,20.17,20.19,20.145,20.16,32171,0
+IBTL.US,D,20240716,000000,20.17,20.23,20.17,20.225,39498,0
+IBTL.US,D,20240717,000000,20.21,20.25,20.1896,20.25,33624,0
+IBTL.US,D,20240718,000000,20.2,20.24,20.18,20.195,26843,0
+IBTL.US,D,20240719,000000,20.16,20.16,20.13,20.135,39723,0
+IBTL.US,D,20240722,000000,20.15,20.165,20.1,20.125,19740,0
+IBTL.US,D,20240723,000000,20.14,20.17,20.14,20.14,30966,0
+IBTL.US,D,20240724,000000,20.18,20.2029,20.11,20.11,17082,0
+IBTL.US,D,20240725,000000,20.1699,20.2,20.14,20.155,56939,0
+IBTL.US,D,20240726,000000,20.23,20.24,20.21,20.235,26384,0
+IBTL.US,D,20240729,000000,20.2688,20.2703,20.2521,20.265,23137,0
+IBTL.US,D,20240730,000000,20.28,20.3197,20.255,20.2954,61552,0
+IBTL.US,D,20240731,000000,20.35,20.45,20.32,20.4285,47910,0
+IBTL.US,D,20240801,000000,20.4,20.48,20.4,20.455,34312,0
+IBTL.US,D,20240802,000000,20.64,20.75,20.64,20.73,60844,0
+IBTL.US,D,20240805,000000,20.88,20.89,20.69,20.75,64765,0
+IBTL.US,D,20240806,000000,20.71,20.71,20.58,20.6,50481,0
+IBTL.US,D,20240807,000000,20.55,20.5555,20.5,20.535,203968,0
+IBTL.US,D,20240808,000000,20.46,20.49,20.4401,20.475,36059,0
+IBTL.US,D,20240809,000000,20.55,20.5599,20.52,20.5393,17416,0
+IBTL.US,D,20240812,000000,20.53,20.61,20.51,20.61,32891,0
+IBTL.US,D,20240813,000000,20.68,20.68,20.65,20.67,39638,0
+IBTL.US,D,20240814,000000,20.68,20.73,20.66,20.71,27399,0
+IBTL.US,D,20240815,000000,20.56,20.58,20.53,20.575,119639,0
+IBTL.US,D,20240816,000000,20.61,20.62,20.57,20.6087,30279,0
+IBTL.US,D,20240819,000000,20.61,20.65,20.605,20.625,151872,0
+IBTL.US,D,20240820,000000,20.68,20.7,20.665,20.695,20897,0
+IBTL.US,D,20240821,000000,20.71,20.7896,20.7,20.755,57075,0
+IBTL.US,D,20240822,000000,20.67,20.67,20.63,20.65,38755,0
+IBTL.US,D,20240823,000000,20.69,20.76,20.67,20.74,34119,0
+IBTL.US,D,20240826,000000,20.78,20.78,20.72,20.725,33323,0
+IBTL.US,D,20240827,000000,20.68,20.7323,20.6799,20.715,69400,0
+IBTL.US,D,20240828,000000,20.73,20.7327,20.71,20.715,23906,0
+IBTL.US,D,20240829,000000,20.6867,20.69,20.6615,20.685,59064,0
+IBTL.US,D,20240830,000000,20.68,20.71,20.62,20.62,20855,0
+IBTL.US,D,20240903,000000,20.6498,20.68,20.6401,20.67,31337,0
+IBTL.US,D,20240904,000000,20.69,20.78,20.69,20.775,70591,0
+IBTL.US,D,20240905,000000,20.82,20.838,20.75,20.805,68025,0
+IBTL.US,D,20240906,000000,20.82,20.92,20.79,20.86,31204,0
+IBTL.US,D,20240909,000000,20.85,20.88,20.83,20.865,32551,0
+IBTL.US,D,20240910,000000,20.87,20.96,20.87,20.945,41102,0
+IBTL.US,D,20240911,000000,20.93,20.99,20.8916,20.935,86717,0
+IBTL.US,D,20240912,000000,20.92,20.92,20.88,20.905,22660,0
+IBTL.US,D,20240913,000000,20.96,20.97,20.93,20.955,29765,0
+IBTL.US,D,20240916,000000,20.97,20.9949,20.95,20.9884,34305,0
+IBTL.US,D,20240917,000000,20.97,20.97,20.94,20.955,31258,0
+IBTL.US,D,20240918,000000,20.91,20.9658,20.875,20.875,42139,0
+IBTL.US,D,20240919,000000,20.85,20.88,20.845,20.88,65381,0
+IBTL.US,D,20240920,000000,20.8488,20.9,20.825,20.875,42156,0
+IBTL.US,D,20240923,000000,20.84,20.8785,20.81,20.855,107682,0
+IBTL.US,D,20240924,000000,20.81,20.892657,20.81,20.89,19252,0
+IBTL.US,D,20240925,000000,20.85,20.86,20.825,20.825,21617,0
+IBTL.US,D,20240926,000000,20.83,20.8306,20.7899,20.805,42144,0
+IBTL.US,D,20240927,000000,20.85,20.89,20.835,20.8675,26923,0
+IBTL.US,D,20240930,000000,20.87,20.87,20.795,20.82,11614,0
+IBTL.US,D,20241001,000000,20.82,20.87,20.8,20.815,19485,0
+IBTL.US,D,20241002,000000,20.75,20.78,20.74,20.78,26090,0
+IBTL.US,D,20241003,000000,20.73,20.73,20.67,20.685,50685,0
+IBTL.US,D,20241004,000000,20.53,20.555,20.4836,20.5,111266,0
+IBTL.US,D,20241007,000000,20.43,20.45,20.42,20.43,37723,0
+IBTL.US,D,20241008,000000,20.41,20.45,20.405,20.445,41536,0
+IBTL.US,D,20241009,000000,20.415,20.42,20.375,20.3799,39018,0
+IBTL.US,D,20241010,000000,20.38,20.39,20.3206,20.385,44471,0
+IBTL.US,D,20241011,000000,20.37,20.4099,20.37,20.395,21851,0
+IBTL.US,D,20241014,000000,20.31,20.359,20.31,20.355,8546,0
+IBTL.US,D,20241015,000000,20.4285,20.45,20.4215,20.445,93552,0
+IBTL.US,D,20241016,000000,20.47,20.4896,20.46,20.465,26734,0
+IBTL.US,D,20241017,000000,20.38,20.39,20.37,20.385,240147,0
+IBTL.US,D,20241018,000000,20.42,20.43,20.4092,20.415,38944,0
+IBTL.US,D,20241021,000000,20.35,20.35,20.2809,20.29,42834,0
+IBTL.US,D,20241022,000000,20.31,20.31,20.2554,20.265,81622,0
+IBTL.US,D,20241023,000000,20.21,20.2368,20.19,20.225,29416,0
+IBTL.US,D,20241024,000000,20.24,20.28,20.23,20.255,32287,0
+IBTL.US,D,20241025,000000,20.2798,20.2899,20.2,20.21,22664,0
+IBTL.US,D,20241028,000000,20.2166,20.2166,20.145,20.175,75846,0
+IBTL.US,D,20241029,000000,20.1,20.19,20.1,20.19,55084,0
+IBTL.US,D,20241030,000000,20.22,20.2393,20.14,20.14,29259,0
+IBTL.US,D,20241031,000000,20.11,20.16,20.0801,20.1287,36956,0
+IBTL.US,D,20241101,000000,20.1,20.1,19.975,19.98,37647,0
+IBTL.US,D,20241104,000000,20.08,20.11,20.03,20.06,38331,0
+IBTL.US,D,20241105,000000,20.05,20.0797,19.9801,20.07,42843,0
+IBTL.US,D,20241106,000000,19.87,19.9499,19.87,19.9,87771,0
+IBTL.US,D,20241107,000000,19.98,20.07,19.98,20.05,29836,0
+IBTL.US,D,20241108,000000,20.08,20.119,20.04,20.065,39676,0
+IBTL.US,D,20241111,000000,20,20.02,19.985,20.015,52217,0
+IBTL.US,D,20241112,000000,19.95,19.98,19.895,19.905,87913,0
+IBTL.US,D,20241113,000000,20,20,19.9,19.925,34111,0
+IBTL.US,D,20241114,000000,19.95,19.98,19.89,19.9016,47160,0
+IBTL.US,D,20241115,000000,19.86,19.97,19.86,19.93,62391,0
+IBTL.US,D,20241118,000000,19.92,19.97,19.9067,19.955,39523,0
+IBTL.US,D,20241119,000000,20.01,20.0197,19.985,19.995,51279,0
+IBTL.US,D,20241120,000000,19.951,19.9918,19.951,19.97,100536,0
+IBTL.US,D,20241121,000000,19.99,20.0173,19.94,19.955,80357,0
+IBTL.US,D,20241122,000000,19.985,19.99,19.9605,19.965,59436,0
+IBTL.US,D,20241125,000000,20.1018,20.14,20.0901,20.13,118748,0
+IBTL.US,D,20241126,000000,20.1,20.11,20.07,20.11,74042,0
+IBTL.US,D,20241127,000000,20.18,20.2,20.14,20.1709,38917,0
+IBTL.US,D,20241129,000000,20.23,20.24,20.22,20.235,23908,0
+IBTL.US,D,20241202,000000,20.11,20.19,20.105,20.175,60662,0
+IBTL.US,D,20241203,000000,20.18,20.1983,20.12,20.1254,40687,0
+IBTL.US,D,20241204,000000,20.09,20.2,20.09,20.2,28968,0
+IBTL.US,D,20241205,000000,20.15,20.1991,20.14,20.18,53271,0
+IBTL.US,D,20241206,000000,20.27,20.27,20.21,20.25,30198,0
+IBTL.US,D,20241209,000000,20.24,20.24,20.2,20.2,29679,0
+IBTL.US,D,20241210,000000,20.17,20.1749,20.15,20.16,73188,0
+IBTL.US,D,20241211,000000,20.1964,20.21,20.11,20.125,44565,0
+IBTL.US,D,20241212,000000,20.11,20.12,20.06,20.07,49087,0
+IBTL.US,D,20241213,000000,20.035,20.035276,19.98,19.995,46500,0
+IBTL.US,D,20241216,000000,20.01,20.01,19.98,19.99,38206,0
+IBTL.US,D,20241217,000000,19.99,20.01683,19.98,19.9858,50046,0
+IBTL.US,D,20241218,000000,19.94,19.945,19.7718,19.78,57631,0
+IBTL.US,D,20241219,000000,19.75,19.75,19.7004,19.72,100527,0
+IBTL.US,D,20241220,000000,19.805,19.835,19.7813,19.785,103350,0
+IBTL.US,D,20241223,000000,19.78,19.78,19.7,19.72,151626,0
+IBTL.US,D,20241224,000000,19.69,19.73,19.67,19.73,35001,0
+IBTL.US,D,20241226,000000,19.68,19.745,19.6618,19.74,53151,0
+IBTL.US,D,20241227,000000,19.74,19.75,19.7,19.705,41513,0
+IBTL.US,D,20241230,000000,19.79,19.8187,19.79,19.805,553382,0
+IBTL.US,D,20241231,000000,19.83,19.84,19.77,19.8,75710,0
+IBTL.US,D,20250102,000000,19.81,19.8382,19.76,19.79,76443,0
+IBTL.US,D,20250103,000000,19.8089,19.81,19.76,19.77,111501,0
+IBTL.US,D,20250106,000000,19.75,19.76,19.72,19.7458,123135,0
+IBTL.US,D,20250107,000000,19.73,19.75,19.6701,19.7,66193,0
+IBTL.US,D,20250108,000000,19.67,19.72,19.67,19.715,371954,0
+IBTL.US,D,20250110,000000,19.63,19.64,19.56,19.57,109143,0
+IBTL.US,D,20250113,000000,19.58,19.58,19.54,19.55,214830,0
+IBTL.US,D,20250114,000000,19.58,19.58,19.55,19.565,124268,0
+IBTL.US,D,20250115,000000,19.73,19.7491,19.705,19.735,195878,0
+IBTL.US,D,20250116,000000,19.71,19.815,19.7001,19.795,58874,0
+IBTL.US,D,20250117,000000,19.79,19.81,19.7731,19.78,107999,0
+IBTL.US,D,20250121,000000,19.84,19.85,19.81,19.835,77265,0
+IBTL.US,D,20250122,000000,19.84,19.84,19.7788,19.795,132127,0
+IBTL.US,D,20250123,000000,19.74,19.77,19.74,19.76,48768,0
+IBTL.US,D,20250124,000000,19.75,19.815,19.75,19.8,46037,0
+IBTL.US,D,20250127,000000,19.89,19.91,19.865,19.9,83532,0
+IBTL.US,D,20250128,000000,19.87,19.91,19.855,19.905,546805,0
+IBTL.US,D,20250129,000000,19.93,19.9303,19.84,19.885,110043,0
+IBTL.US,D,20250130,000000,19.93,19.94,19.91,19.915,71987,0
+IBTL.US,D,20250131,000000,19.93,19.95,19.875,19.8886,79163,0
+IBTL.US,D,20250203,000000,19.88,19.91,19.815,19.835,103768,0
+IBTL.US,D,20250204,000000,19.81,19.88,19.81,19.88,84640,0
+IBTL.US,D,20250205,000000,19.95,19.996692,19.9306,19.97,88020,0
+IBTL.US,D,20250206,000000,19.94,19.9595,19.92,19.94,223280,0
+IBTL.US,D,20250207,000000,19.89,19.896501,19.86,19.89,63970,0
+IBTL.US,D,20250210,000000,19.9,19.92,19.87,19.87,81803,0
+IBTL.US,D,20250211,000000,19.85,19.85,19.8319,19.85,49460,0
+IBTL.US,D,20250212,000000,19.73,19.735,19.701,19.73,74317,0
+IBTL.US,D,20250213,000000,19.81,19.85,19.805,19.83,78073,0
+IBTL.US,D,20250214,000000,19.93,19.9499,19.9,19.9,80452,0
+IBTL.US,D,20250218,000000,19.86,19.8795,19.82,19.82,31590,0
+IBTL.US,D,20250219,000000,19.83,19.869,19.82,19.86,69363,0
+IBTL.US,D,20250220,000000,19.88,19.9089,19.88,19.895,99386,0
+IBTL.US,D,20250221,000000,19.9,20.0099,19.9,19.995,89875,0
+IBTL.US,D,20250224,000000,19.97,20.0367,19.97,20.02,80497,0
+IBTL.US,D,20250225,000000,20.13,20.16,20.12,20.155,50661,0
+IBTL.US,D,20250226,000000,20.13,20.215,20.12,20.205,24568,0
+IBTL.US,D,20250227,000000,20.16,20.19,20.15,20.19,52165,0
+IBTL.US,D,20250228,000000,20.25,20.295,20.225,20.2812,40487,0
+IBTL.US,D,20250303,000000,20.16,20.295,20.16,20.29,60995,0
+IBTL.US,D,20250304,000000,20.32,20.3496,20.215,20.245,75130,0
+IBTL.US,D,20250305,000000,20.24,20.26,20.145,20.155,74140,0
+IBTL.US,D,20250306,000000,20.15,20.17,20.09,20.1533,71458,0
+IBTL.US,D,20250307,000000,20.24,20.245,20.11,20.13,38604,0
+IBTL.US,D,20250310,000000,20.2144,20.27,20.205,20.24,44602,0
+IBTL.US,D,20250311,000000,20.25,20.29,20.1735,20.2,2051802,0
+IBTL.US,D,20250312,000000,20.14,20.185,20.135,20.14,84781,0
+IBTL.US,D,20250313,000000,20.12,20.22,20.11,20.21,70694,0
+IBTL.US,D,20250314,000000,20.17,20.18,20.14,20.14,78730,0
+IBTL.US,D,20250317,000000,20.15,20.21,20.13,20.14,137079,0
+IBTL.US,D,20250318,000000,20.12,20.2,20.12,20.18,49377,0
+IBTL.US,D,20250319,000000,20.15,20.23,20.13,20.23,54116,0
+IBTL.US,D,20250320,000000,20.32,20.32,20.2397,20.26,46696,0
+IBTL.US,D,20250321,000000,20.3,20.3,20.25,20.255,48812,0
+IBTL.US,D,20250324,000000,20.22,20.22,20.15,20.16,200001,0
+IBTL.US,D,20250325,000000,20.17,20.21,20.16,20.2,41399,0
+IBTL.US,D,20250326,000000,20.18,20.19,20.145,20.17,462674,0
+IBTL.US,D,20250327,000000,20.16,20.17,20.135,20.155,59076,0
+IBTL.US,D,20250328,000000,20.22,20.3,20.22,20.28,102043,0
+IBTL.US,D,20250331,000000,20.35,20.36,20.28,20.33,55591,0
+IBTL.US,D,20250401,000000,20.29,20.3564,20.29,20.31,101831,0
+IBTL.US,D,20250402,000000,20.37,20.37,20.25,20.29,57035,0
+IBTL.US,D,20250403,000000,20.53,20.55,20.47,20.51,161427,0
+IBTL.US,D,20250404,000000,20.68,20.7195,20.53,20.55,346428,0
+IBTL.US,D,20250407,000000,20.51,20.57,20.33,20.33,365055,0
+IBTL.US,D,20250408,000000,20.26,20.38,20.26,20.29,198848,0
+IBTL.US,D,20250409,000000,20.18,20.22,20.04,20.2,194803,0
+IBTL.US,D,20250410,000000,20.22,20.26,20.14,20.14,230592,0
+IBTL.US,D,20250411,000000,20.07,20.07,19.935,20.04,126685,0
+IBTL.US,D,20250414,000000,20.09,20.2,20.09,20.18,65226,0
+IBTL.US,D,20250415,000000,20.17,20.27,20.17,20.22,117665,0
+IBTL.US,D,20250416,000000,20.26,20.3335,20.235,20.31,138109,0
+IBTL.US,D,20250417,000000,20.32,20.325,20.26,20.28,67893,0
+IBTL.US,D,20250421,000000,20.26,20.31,20.22,20.22,62840,0
+IBTL.US,D,20250422,000000,20.24,20.26,20.215,20.23,64865,0
+IBTL.US,D,20250423,000000,20.32,20.33,20.1896,20.21,72685,0
+IBTL.US,D,20250424,000000,20.27,20.31,20.26,20.29,41741,0
+IBTL.US,D,20250425,000000,20.32,20.37,20.32,20.365,71364,0
+IBTL.US,D,20250428,000000,20.35,20.44,20.35,20.44,85677,0
+IBTL.US,D,20250429,000000,20.43,20.5,20.43,20.5,64551,0
+IBTL.US,D,20250430,000000,20.52,20.55,20.4901,20.55,40277,0
+IBTL.US,D,20250501,000000,20.49,20.5,20.3601,20.38,39199,0
+IBTL.US,D,20250502,000000,20.29,20.33,20.2491,20.28,33528,0
+IBTL.US,D,20250505,000000,20.29,20.29,20.2164,20.26,66789,0
+IBTL.US,D,20250506,000000,20.27,20.31,20.245,20.31,48168,0
+IBTL.US,D,20250507,000000,20.32,20.36,20.3057,20.34,31135,0
+IBTL.US,D,20250508,000000,20.31,20.31,20.19,20.19,118563,0
+IBTL.US,D,20250509,000000,20.25,20.26,20.2,20.2,77430,0
+IBTL.US,D,20250512,000000,20.09,20.14,20.09,20.1,89565,0
+IBTL.US,D,20250513,000000,20.11,20.136,20.07,20.08,57043,0
+IBTL.US,D,20250514,000000,20.09,20.095,20.0201,20.04,58789,0
+IBTL.US,D,20250515,000000,20.1,20.15,20.09,20.145,114336,0
+IBTL.US,D,20250516,000000,20.19,20.2097,20.14,20.14,48190,0
+IBTL.US,D,20250519,000000,20.08,20.15,20.08,20.15,41383,0
+IBTL.US,D,20250520,000000,20.11,20.1499,20.11,20.14,26622,0
+IBTL.US,D,20250521,000000,20.09,20.1,20.03,20.05,70284,0
+IBTL.US,D,20250522,000000,20.05,20.11,20.0411,20.105,68117,0
+IBTL.US,D,20250523,000000,20.17,20.17,20.1313,20.155,69434,0
+IBTL.US,D,20250527,000000,20.16,20.22,20.16,20.2,40206,0
+IBTL.US,D,20250528,000000,20.18,20.18,20.15,20.17,32340,0
+IBTL.US,D,20250529,000000,20.22,20.25,20.2018,20.235,51006,0
+IBTL.US,D,20250530,000000,20.25,20.29,20.24,20.28,36193,0
+IBTL.US,D,20250602,000000,20.17,20.2,20.145,20.17,44900,0
+IBTL.US,D,20250603,000000,20.19,20.2,20.13,20.145,52173,0
+IBTL.US,D,20250604,000000,20.2,20.275,20.19,20.27,52931,0
+IBTL.US,D,20250605,000000,20.26,20.27,20.2,20.21,50190,0
+IBTL.US,D,20250606,000000,20.12,20.12,20.06,20.07,49746,0
+IBTL.US,D,20250609,000000,20.09,20.12,20.0804,20.11,29112,0
+IBTL.US,D,20250610,000000,20.16,20.16,20.11,20.115,57244,0
+IBTL.US,D,20250611,000000,20.17,20.21,20.159,20.2,46435,0
+IBTL.US,D,20250612,000000,20.25,20.27,20.23,20.26,49421,0
+IBTL.US,D,20250613,000000,20.22,20.24,20.17,20.215,66710,0
+IBTL.US,D,20250616,000000,20.19,20.2244,20.17,20.17,50792,0
+IBTL.US,D,20250617,000000,20.22,20.25,20.19,20.245,26132,0
+IBTL.US,D,20250618,000000,20.27,20.3,20.24,20.255,62413,0
+IBTL.US,D,20250620,000000,20.23,20.29,20.2215,20.27,46386,0
+IBTL.US,D,20250623,000000,20.31,20.386,20.31,20.345,36711,0
+IBTL.US,D,20250624,000000,20.34,20.4,20.33,20.4,98515,0
+IBTL.US,D,20250625,000000,20.36,20.4199,20.3509,20.415,60548,0
+IBTL.US,D,20250626,000000,20.45,20.47,20.42,20.47,101898,0
+IBTL.US,D,20250627,000000,20.44,20.4789,20.42,20.44,44255,0
+IBTL.US,D,20250630,000000,20.48,20.5,20.4446,20.5,68403,0
+IBTL.US,D,20250701,000000,20.42,20.42,20.31,20.38,118915,0
+IBTL.US,D,20250702,000000,20.35,20.36,20.33,20.35,33268,0
+IBTL.US,D,20250703,000000,20.3,20.3,20.2735,20.285,66388,0
+IBTL.US,D,20250707,000000,20.29,20.29,20.241,20.25,163134,0
+IBTL.US,D,20250708,000000,20.21,20.24,20.21,20.24,38173,0
+IBTL.US,D,20250709,000000,20.26,20.31,20.2512,20.31,49901,0
+IBTL.US,D,20250710,000000,20.29,20.3,20.27,20.29,113883,0
+IBTL.US,D,20250711,000000,20.26,20.26,20.23,20.25,42870,0
+IBTL.US,D,20250714,000000,20.24,20.265,20.2201,20.24,125407,0
+IBTL.US,D,20250715,000000,20.26,20.26,20.17,20.175,53490,0
+IBTL.US,D,20250716,000000,20.19,20.24,20.19,20.235,93860,0
+IBTL.US,D,20250717,000000,20.24,20.25,20.215,20.225,43625,0
+IBTL.US,D,20250718,000000,20.28,20.29,20.265,20.275,28853,0
+IBTL.US,D,20250721,000000,20.35,20.35,20.32,20.3322,67623,0
+IBTL.US,D,20250722,000000,20.34,20.38,20.335,20.365,643016,0
+IBTL.US,D,20250723,000000,20.33,20.34,20.31,20.315,103434,0
+IBTL.US,D,20250724,000000,20.26,20.2984,20.25,20.275,86077,0
+IBTL.US,D,20250725,000000,20.28,20.32,20.2703,20.315,65933,0
+IBTL.US,D,20250728,000000,20.3,20.3,20.28,20.285,50392,0
+IBTL.US,D,20250729,000000,20.31,20.38,20.31,20.375,104855,0
+IBTL.US,D,20250730,000000,20.33,20.37,20.3101,20.315,66391,0
+IBTL.US,D,20250731,000000,20.3389,20.365,20.32,20.3306,267014,0
+IBTL.US,D,20250801,000000,20.39,20.479,20.39,20.475,77790,0
+IBTL.US,D,20250804,000000,20.49,20.4988,20.44,20.485,34146,0
+IBTL.US,D,20250805,000000,20.45,20.4888,20.45,20.475,62956,0
+IBTL.US,D,20250806,000000,20.45,20.47,20.43,20.465,62623,0
+IBTL.US,D,20250807,000000,20.47,20.4799,20.445,20.46,33905,0
+IBTL.US,D,20250808,000000,20.43,20.43,20.41,20.415,84208,0
+IBTL.US,D,20250811,000000,20.41,20.44,20.41,20.415,70445,0
+IBTL.US,D,20250812,000000,20.41,20.42,20.395,20.415,80633,0
+IBTL.US,D,20250813,000000,20.47,20.5,20.465,20.4758,116261,0
+IBTL.US,D,20250814,000000,20.46,20.46,20.42,20.425,68446,0
+IBTL.US,D,20250815,000000,20.43,20.44,20.4,20.405,52729,0
+IBTL.US,D,20250818,000000,20.41,20.415,20.3872,20.395,55709,0
+IBTL.US,D,20250819,000000,20.42,20.44,20.42,20.435,77481,0
+IBTL.US,D,20250820,000000,20.43,20.475,20.43,20.455,60813,0
+IBTL.US,D,20250821,000000,20.44,20.44,20.3936,20.405,114696,0
+IBTL.US,D,20250822,000000,20.43,20.52,20.43,20.505,39488,0
+IBTL.US,D,20250825,000000,20.4792,20.4984,20.4635,20.485,55701,0
+IBTL.US,D,20250826,000000,20.5,20.54,20.4988,20.535,100610,0
+IBTL.US,D,20250827,000000,20.52,20.57,20.517,20.565,84013,0
+IBTL.US,D,20250828,000000,20.55,20.59,20.55,20.585,64542,0
+IBTL.US,D,20250829,000000,20.575,20.6089,20.5665,20.595,45845,0
+IBTL.US,D,20250902,000000,20.47,20.4999,20.4683,20.485,346471,0
+IBTL.US,D,20250903,000000,20.49,20.5595,20.49,20.535,99904,0
+IBTL.US,D,20250904,000000,20.57,20.595,20.555,20.595,140785,0
+IBTL.US,D,20250905,000000,20.7,20.7055,20.66,20.6646,140882,0
+IBTL.US,D,20250908,000000,20.695,20.7,20.675,20.695,165996,0
+IBTL.US,D,20250909,000000,20.69,20.7,20.65,20.655,90617,0
+IBTL.US,D,20250910,000000,20.69,20.7,20.6735,20.685,75467,0
+IBTL.US,D,20250911,000000,20.7,20.73,20.6912,20.695,88191,0
+IBTL.US,D,20250912,000000,20.67,20.67,20.63,20.655,114726,0
+IBTL.US,D,20250915,000000,20.67,20.69,20.67,20.68,96803,0
+IBTL.US,D,20250916,000000,20.69,20.71,20.68,20.695,111008,0
+IBTL.US,D,20250917,000000,20.6989,20.7371,20.6335,20.65,105953,0
+IBTL.US,D,20250918,000000,20.6,20.6399,20.59,20.615,102335,0
+IBTL.US,D,20250919,000000,20.605,20.61,20.59,20.605,60670,0
+IBTL.US,D,20250922,000000,20.61,20.61,20.58,20.585,61582,0
+IBTL.US,D,20250923,000000,20.61,20.63,20.585,20.625,83455,0
+IBTL.US,D,20250924,000000,20.61,20.61,20.57,20.575,36586,0
+IBTL.US,D,20250925,000000,20.53,20.54,20.515,20.535,88067,0
+IBTL.US,D,20250926,000000,20.53,20.5499,20.515,20.525,49279,0
+IBTL.US,D,20250929,000000,20.54,20.58,20.54,20.565,94310,0
+IBTL.US,D,20250930,000000,20.58,20.61,20.56,20.57,121577,0
+IBTL.US,D,20251001,000000,20.58,20.585,20.5301,20.5646,50425,0
+IBTL.US,D,20251002,000000,20.54,20.58,20.54,20.575,68505,0
+IBTL.US,D,20251003,000000,20.56,20.57,20.5305,20.535,88592,0
+IBTL.US,D,20251006,000000,20.51,20.535,20.5,20.505,100435,0
+IBTL.US,D,20251007,000000,20.51,20.56,20.51,20.545,172812,0
+IBTL.US,D,20251008,000000,20.58,20.58,20.53,20.535,49451,0
+IBTL.US,D,20251009,000000,20.52,20.537609,20.515,20.525,79503,0
+IBTL.US,D,20251010,000000,20.58,20.64,20.5688,20.625,78008,0
+IBTL.US,D,20251013,000000,20.615,20.653,20.61,20.645,35741,0
+IBTL.US,D,20251014,000000,20.66,20.69,20.645,20.685,60201,0
+IBTL.US,D,20251015,000000,20.68,20.6886,20.6499,20.665,51308,0
+IBTL.US,D,20251016,000000,20.65,20.7485,20.65,20.745,63772,0
+IBTL.US,D,20251017,000000,20.7284,20.7284,20.69,20.705,87398,0
+IBTL.US,D,20251020,000000,20.73,20.73,20.7,20.725,43931,0
+IBTL.US,D,20251021,000000,20.74,20.76,20.735,20.745,340342,0
+IBTL.US,D,20251022,000000,20.74,20.76,20.7298,20.745,56110,0
+IBTL.US,D,20251023,000000,20.72,20.73,20.69,20.695,28898,0
+IBTL.US,D,20251024,000000,20.71,20.72,20.685707,20.705,53403,0
+IBTL.US,D,20251027,000000,20.69,20.705,20.6644,20.695,92336,0
+IBTL.US,D,20251028,000000,20.685,20.72,20.685,20.715,52876,0
+IBTL.US,D,20251029,000000,20.7001,20.71,20.6,20.605,98486,0
+IBTL.US,D,20251030,000000,20.58,20.62,20.57,20.6048,134558,0
+IBTL.US,D,20251031,000000,20.61,20.6299,20.6098,20.615,67366,0
+IBTL.US,D,20251103,000000,20.535,20.5558,20.52,20.55,477249,0
+IBTL.US,D,20251104,000000,20.55,20.57,20.55,20.565,61725,0
+IBTL.US,D,20251105,000000,20.5397,20.54,20.49,20.495,141398,0
+IBTL.US,D,20251106,000000,20.56,20.59,20.555,20.575,281312,0
+IBTL.US,D,20251107,000000,20.56,20.62,20.56,20.595,92872,0
+IBTL.US,D,20251110,000000,20.57,20.58,20.56,20.565,295732,0
+IBTL.US,D,20251111,000000,20.6,20.62,20.5901,20.615,79525,0
+IBTL.US,D,20251112,000000,20.6,20.62,20.6,20.615,179576,0
+IBTL.US,D,20251113,000000,20.57,20.59,20.5614,20.565,1817926,0
+IBTL.US,D,20251114,000000,20.62,20.62,20.5413,20.55,119030,0
+IBTL.US,D,20251117,000000,20.57,20.5799,20.5513,20.565,219238,0
+IBTL.US,D,20251118,000000,20.61,20.6399,20.5708,20.59,84821,0
+IBTL.US,D,20251119,000000,20.61,20.6288,20.58,20.58,139740,0
+IBTL.US,D,20251120,000000,20.6,20.6411,20.595,20.635,104715,0
+IBTL.US,D,20251121,000000,20.68,20.69,20.65,20.68,170958,0
+IBTL.US,D,20251124,000000,20.69,20.71,20.675,20.71,89605,0
+IBTL.US,D,20251125,000000,20.72,20.7599,20.715,20.745,121562,0
+IBTL.US,D,20251126,000000,20.73,20.75,20.715,20.745,71624,0
+IBTL.US,D,20251128,000000,20.74,20.74,20.71,20.725,33915,0
+IBTL.US,D,20251201,000000,20.6,20.605,20.57,20.575,68027,0
+IBTL.US,D,20251202,000000,20.57,20.6,20.57,20.595,172801,0
+IBTL.US,D,20251203,000000,20.62,20.6358,20.6,20.6346,114379,0
+IBTL.US,D,20251204,000000,20.6,20.6,20.57,20.575,65772,0
+IBTL.US,D,20251205,000000,20.58,20.58,20.54,20.545,62743,0
+IBTL.US,D,20251208,000000,20.54,20.54,20.4814,20.515,206185,0
+IBTL.US,D,20251209,000000,20.52,20.525,20.48,20.485,114223,0
+IBTL.US,D,20251210,000000,20.48,20.55,20.4799,20.545,138880,0
+IBTL.US,D,20251211,000000,20.59,20.59,20.5438,20.555,108070,0
+IBTL.US,D,20251212,000000,20.515,20.535,20.515,20.525,66768,0
+IBTL.US,D,20251215,000000,20.56,20.57,20.53,20.5446,1093479,0
+IBTL.US,D,20251216,000000,20.54,20.59,20.537,20.585,154478,0
+IBTL.US,D,20251217,000000,20.57,20.5895,20.56,20.585,77917,0
+IBTL.US,D,20251218,000000,20.63,20.63,20.6,20.625,78486,0
+IBTL.US,D,20251219,000000,20.53,20.55,20.52,20.525,212519,0
+IBTL.US,D,20251222,000000,20.52,20.52,20.5,20.505,206751,0
+IBTL.US,D,20251223,000000,20.46,20.5,20.455,20.49,158176,0
+IBTL.US,D,20251224,000000,20.5,20.525,20.5,20.525,46621,0
+IBTL.US,D,20251226,000000,20.56,20.56,20.53,20.555,71825,0
+IBTL.US,D,20251229,000000,20.57,20.58,20.56,20.575,91839,0
+IBTL.US,D,20251230,000000,20.57,20.58,20.56,20.565,108821,0
+IBTL.US,D,20251231,000000,20.55,20.565,20.52,20.525,117607,0
+IBTL.US,D,20260102,000000,20.55,20.55,20.5101,20.515,76510,0
+IBTL.US,D,20260105,000000,20.53,20.56,20.53,20.555,206560,0
+IBTL.US,D,20260106,000000,20.55,20.5599,20.5201,20.555,175485,0
+IBTL.US,D,20260107,000000,20.58,20.58,20.5501,20.575,99516,0
+IBTL.US,D,20260108,000000,20.54,20.55,20.53,20.535,102845,0
+IBTL.US,D,20260109,000000,20.52,20.545,20.505,20.525,564965,0
+IBTL.US,D,20260112,000000,20.505,20.5355,20.505,20.515,114728,0
+IBTL.US,D,20260113,000000,20.55,20.55,20.5201,20.535,117296,0
+IBTL.US,D,20260114,000000,20.55,20.58,20.545,20.565,140775,0
+IBTL.US,D,20260115,000000,20.56,20.56,20.51,20.5246,328393,0
+IBTL.US,D,20260116,000000,20.52,20.52,20.46,20.475,542050,0
+IBTL.US,D,20260120,000000,20.45,20.46,20.43,20.435,160477,0
+IBTL.US,D,20260121,000000,20.46,20.47,20.44,20.465,122000,0
+IBTL.US,D,20260122,000000,20.45,20.4599,20.43,20.445,166460,0
+IBTL.US,D,20260123,000000,20.46,20.4797,20.44,20.475,115296,0
+IBTL.US,D,20260126,000000,20.48,20.4999,20.48,20.485,174494,0
+IBTL.US,D,20260127,000000,20.49,20.51,20.48,20.485,1607572,0
+IBTL.US,D,20260128,000000,20.49,20.49,20.45,20.475,143707,0
+IBTL.US,D,20260129,000000,20.47,20.5177,20.47,20.495,93691,0
+IBTL.US,D,20260130,000000,20.51,20.5269,20.5,20.5232,100955,0
+IBTL.US,D,20260202,000000,20.46,20.46,20.41,20.4248,276494,0
+IBTL.US,D,20260203,000000,20.41,20.43,20.4,20.425,274199,0
+IBTL.US,D,20260204,000000,20.415,20.4467,20.415,20.425,147039,0
+IBTL.US,D,20260205,000000,20.49,20.53,20.47,20.525,464711,0
+IBTL.US,D,20260206,000000,20.5301,20.535,20.5,20.515,163543,0
+IBTL.US,D,20260209,000000,20.53,20.53,20.5103,20.525,146024,0
+IBTL.US,D,20260210,000000,20.5765,20.59,20.57,20.575,179972,0
+IBTL.US,D,20260211,000000,20.53,20.5599,20.52,20.535,155703,0
+IBTL.US,D,20260212,000000,20.55,20.62,20.55,20.615,131670,0
+IBTL.US,D,20260213,000000,20.67,20.6884,20.66,20.685,109478,0
+IBTL.US,D,20260217,000000,20.69,20.69,20.66,20.675,102219,0
+IBTL.US,D,20260218,000000,20.645,20.65,20.6301,20.6483,100043,0
diff --git a/daily/us/nasdaq etfs/ibtm.us.txt b/daily/us/nasdaq etfs/ibtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01cd7ccc0bb341ff944f8e12be4f8ef181a61e74
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtm.us.txt	
@@ -0,0 +1,906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTM.US,D,20220711,000000,24.701,24.701,24.701,24.701,1.0025917927,0
+IBTM.US,D,20220713,000000,24.8355,24.8883,24.8355,24.8883,101.2617710627,0
+IBTM.US,D,20220714,000000,24.7659,24.7659,24.7659,24.7659,33.0855291591,0
+IBTM.US,D,20220715,000000,24.8456,24.8456,24.8396,24.8396,109.2825054043,0
+IBTM.US,D,20220718,000000,24.7612,24.7612,24.7612,24.7612,8.0207343416,0
+IBTM.US,D,20220719,000000,24.6483,24.6483,24.6483,24.6483,3.0077753781,0
+IBTM.US,D,20220720,000000,24.6212,24.6266,24.6212,24.6266,128.3317494656,0
+IBTM.US,D,20220721,000000,24.7357,24.8882,24.7357,24.8882,3305.5451405319,0
+IBTM.US,D,20220722,000000,25.1847,25.2009,25.1448,25.2009,4495.6215984668,0
+IBTM.US,D,20220725,000000,25.0451,25.0993,25.0451,25.0993,200.51835854,0
+IBTM.US,D,20220726,000000,25.2845,25.2845,25.1149,25.1149,328.8501080056,0
+IBTM.US,D,20220727,000000,25.1548,25.1548,25.1548,25.1548,1.0025917927,0
+IBTM.US,D,20220728,000000,25.3942,25.4341,25.3942,25.4141,2443.3161988099,0
+IBTM.US,D,20220729,000000,25.3443,25.484,25.3443,25.4356,3104.0241901992,0
+IBTM.US,D,20220801,000000,25.5139,25.5865,25.4939,25.5865,324.8397408348,0
+IBTM.US,D,20220802,000000,25.6136,25.6136,25.2253,25.2253,1540.9835853799,0
+IBTM.US,D,20220803,000000,25.2545,25.3342,25.2545,25.3342,542.4021598507,0
+IBTM.US,D,20220804,000000,25.4141,25.4563,25.3643,25.4563,601.55507562,0
+IBTM.US,D,20220805,000000,25.065,25.0904,25.0152,25.0904,1106.8613391408,0
+IBTM.US,D,20220808,000000,25.2346,25.2446,25.2346,25.2446,876.2652268198,0
+IBTM.US,D,20220809,000000,25.1748,25.1847,25.1748,25.1832,813.1019438797,0
+IBTM.US,D,20220810,000000,25.3443,25.3443,25.1832,25.1832,623.6120950594,0
+IBTM.US,D,20220811,000000,24.9753,24.9753,24.9711,24.9711,192.4976241984,0
+IBTM.US,D,20220812,000000,25.075,25.08,25.0252,25.08,4211.8881211327,0
+IBTM.US,D,20220815,000000,25.1847,25.1847,25.1564,25.1564,2701.9848813265,0
+IBTM.US,D,20220816,000000,25.1307,25.1307,25.1307,25.1307,46.1192224642,0
+IBTM.US,D,20220817,000000,24.9541,24.9541,24.9541,24.9541,11.0285097197,0
+IBTM.US,D,20220818,000000,25.0551,25.0551,24.9967,24.9967,100.25917927,0
+IBTM.US,D,20220819,000000,24.7846,24.7846,24.7846,24.7846,10.025917927,0
+IBTM.US,D,20220822,000000,24.681,24.681,24.681,24.681,10.025917927,0
+IBTM.US,D,20220823,000000,24.7459,24.7459,24.619,24.619,1048.7110151642,0
+IBTM.US,D,20220824,000000,24.5317,24.5317,24.5137,24.5137,114.2954643678,0
+IBTM.US,D,20220825,000000,24.5863,24.686,24.5863,24.686,479.2388769106,0
+IBTM.US,D,20220826,000000,24.6675,24.6675,24.6675,24.6675,1.0025917927,0
+IBTM.US,D,20220829,000000,24.5263,24.5264,24.5263,24.5264,657.7002160112,0
+IBTM.US,D,20220830,000000,24.5763,24.5763,24.5165,24.5305,913.3611231497,0
+IBTM.US,D,20220831,000000,24.5065,24.5065,24.3948,24.3948,404.0444924581,0
+IBTM.US,D,20220901,000000,24.1374,24.1491,24.1374,24.1491,145.3758099415,0
+IBTM.US,D,20220902,000000,24.2771,24.287,24.2771,24.2817,1714.431965517,0
+IBTM.US,D,20220906,000000,24.1275,24.1275,23.9928,23.9928,1664.302375882,0
+IBTM.US,D,20220907,000000,24.1773,24.1773,24.1464,24.1598,2223.7485962086,0
+IBTM.US,D,20220908,000000,24.1175,24.1275,24.0758,24.0758,905.3403888081,0
+IBTM.US,D,20220909,000000,24.1075,24.1075,24.0527,24.0527,498.2881209719,0
+IBTM.US,D,20220912,000000,24.0876,24.0876,23.9794,23.9794,822.125270014,0
+IBTM.US,D,20220913,000000,23.8282,23.8584,23.8282,23.8584,987.5529158095,0
+IBTM.US,D,20220914,000000,23.8731,23.8731,23.8731,23.8731,1.0025917927,0
+IBTM.US,D,20220915,000000,23.8083,23.8169,23.7704,23.7933,27416.875163174,0
+IBTM.US,D,20220916,000000,23.8349,23.842,23.7883,23.8075,10938.276458357,0
+IBTM.US,D,20220919,000000,23.7086,23.7385,23.7086,23.7335,415.0730021778,0
+IBTM.US,D,20220920,000000,23.539,23.6188,23.539,23.5705,2160.5853132685,0
+IBTM.US,D,20220921,000000,23.6487,23.6886,23.5589,23.6825,1561.0354212339,0
+IBTM.US,D,20220922,000000,23.3495,23.3694,23.3096,23.3146,1472.8073434763,0
+IBTM.US,D,20220923,000000,23.3096,23.3495,23.2497,23.3468,3929.1572355913,0
+IBTM.US,D,20220926,000000,23.1998,23.1998,22.9306,22.9615,18907.878618529,0
+IBTM.US,D,20220927,000000,22.8209,22.8508,22.7823,22.7823,401.03671708,0
+IBTM.US,D,20220928,000000,23.1151,23.2989,23.1151,23.2989,329.8526997983,0
+IBTM.US,D,20220929,000000,23.1301,23.2697,23.1301,23.2082,5455.1019440807,0
+IBTM.US,D,20220930,000000,23.3295,23.3295,23.1101,23.15,5215.4825056254,0
+IBTM.US,D,20221003,000000,23.45,23.53,23.415,23.415,4105,0
+IBTM.US,D,20221004,000000,23.5,23.595,23.47,23.4736,2248,0
+IBTM.US,D,20221005,000000,23.22,23.23,23.18,23.2281,4386,0
+IBTM.US,D,20221006,000000,23.1598,23.1598,23.11,23.11,1465,0
+IBTM.US,D,20221007,000000,22.99,23.05,22.95,22.995,2927,0
+IBTM.US,D,20221010,000000,22.88,22.88,22.8027,22.8027,1212,0
+IBTM.US,D,20221011,000000,22.85,23.02,22.85,22.91,1094,0
+IBTM.US,D,20221012,000000,22.9,22.99,22.89,22.97,792,0
+IBTM.US,D,20221013,000000,22.825,22.89,22.825,22.882,455,0
+IBTM.US,D,20221014,000000,22.87,22.87,22.77,22.7768,1138,0
+IBTM.US,D,20221017,000000,22.88,22.88,22.74,22.74,1662,0
+IBTM.US,D,20221018,000000,22.845,22.845,22.75,22.81,4989,0
+IBTM.US,D,20221019,000000,22.61,22.65,22.5699,22.5699,1923,0
+IBTM.US,D,20221020,000000,22.535,22.535,22.37,22.3803,1611,0
+IBTM.US,D,20221021,000000,22.37,22.44,22.3,22.4077,894,0
+IBTM.US,D,20221024,000000,22.39,22.46,22.299,22.37,5186,0
+IBTM.US,D,20221025,000000,22.66,22.67,22.64,22.6641,1141,0
+IBTM.US,D,20221026,000000,22.79,22.81,22.79,22.7931,947,0
+IBTM.US,D,20221027,000000,22.95,22.9534,22.925,22.9534,1531,0
+IBTM.US,D,20221028,000000,22.86,22.86,22.8,22.8405,840,0
+IBTM.US,D,20221031,000000,22.755,22.76,22.67,22.7024,2399,0
+IBTM.US,D,20221101,000000,22.698,22.7,22.67,22.6789,10084,0
+IBTM.US,D,20221102,000000,22.73,22.8,22.6,22.6337,60869,0
+IBTM.US,D,20221103,000000,22.49,22.57,22.48,22.541,31950,0
+IBTM.US,D,20221104,000000,22.52,22.6,22.47,22.4809,17163,0
+IBTM.US,D,20221107,000000,22.52,22.52,22.3894,22.3894,3308,0
+IBTM.US,D,20221108,000000,22.46,22.57,22.46,22.54,22989,0
+IBTM.US,D,20221109,000000,22.57,22.62,22.5,22.6,15847,0
+IBTM.US,D,20221110,000000,23.03,23.14,23.03,23.1319,10076,0
+IBTM.US,D,20221111,000000,22.92,23.15,22.92,23.065,10651,0
+IBTM.US,D,20221114,000000,23.03,23.04,23.02,23.0391,2929,0
+IBTM.US,D,20221115,000000,23.169,23.22,23.13,23.22,72135,0
+IBTM.US,D,20221116,000000,23.3,23.425,23.3,23.4,49452,0
+IBTM.US,D,20221117,000000,23.26,23.26,23.2,23.25,4544,0
+IBTM.US,D,20221118,000000,23.2533,23.2533,23.1603,23.17,10595,0
+IBTM.US,D,20221121,000000,23.24,23.24,23.14,23.145,2660,0
+IBTM.US,D,20221122,000000,23.27,23.31,23.235,23.29,11602,0
+IBTM.US,D,20221123,000000,23.34,23.41,23.34,23.4068,12375,0
+IBTM.US,D,20221125,000000,23.37,23.4005,23.37,23.4005,151,0
+IBTM.US,D,20221128,000000,23.4345,23.44,23.419,23.44,6248,0
+IBTM.US,D,20221129,000000,23.38,23.4,23.305,23.32,12945,0
+IBTM.US,D,20221130,000000,23.26,23.49,23.25,23.49,9115,0
+IBTM.US,D,20221201,000000,23.585,23.75,23.55,23.75,3743,0
+IBTM.US,D,20221202,000000,23.62,23.8057,23.565,23.8057,6218,0
+IBTM.US,D,20221205,000000,23.67,23.67,23.59,23.59,1679,0
+IBTM.US,D,20221206,000000,23.6699,23.76,23.6431,23.725,42176,0
+IBTM.US,D,20221207,000000,23.85,23.96,23.85,23.94,7622,0
+IBTM.US,D,20221208,000000,23.84,23.849,23.7872,23.83,2803,0
+IBTM.US,D,20221209,000000,23.7,23.7,23.645,23.65,3242,0
+IBTM.US,D,20221212,000000,23.6465,23.6465,23.5686,23.59,1390,0
+IBTM.US,D,20221213,000000,23.8201,23.8201,23.77,23.77,11494,0
+IBTM.US,D,20221214,000000,23.81,23.88,23.75,23.8598,5425,0
+IBTM.US,D,20221215,000000,23.82,23.86,23.82,23.85,8516,0
+IBTM.US,D,20221216,000000,23.72,23.8,23.68,23.78,26363,0
+IBTM.US,D,20221219,000000,23.595,23.5964,23.565,23.59,2607,0
+IBTM.US,D,20221220,000000,23.41,23.4169,23.375,23.38,22603,0
+IBTM.US,D,20221221,000000,23.47,23.47,23.4,23.41,9512,0
+IBTM.US,D,20221222,000000,23.43,23.48,23.42,23.42,23890,0
+IBTM.US,D,20221223,000000,23.32,23.349,23.29,23.295,112888,0
+IBTM.US,D,20221227,000000,23.1528,23.21,23.09,23.105,74359,0
+IBTM.US,D,20221228,000000,23.12,23.12,23.03,23.045,10486,0
+IBTM.US,D,20221229,000000,23.1,23.17,23.095,23.16,13636,0
+IBTM.US,D,20221230,000000,23.02,23.16,23.02,23.11,139053,0
+IBTM.US,D,20230103,000000,23.33,23.36,23.23,23.23,15571,0
+IBTM.US,D,20230104,000000,23.39,23.42,23.37,23.42,1197,0
+IBTM.US,D,20230105,000000,23.3048,23.41,23.3,23.395,6543,0
+IBTM.US,D,20230106,000000,23.59,23.7082,23.58,23.69,47358,0
+IBTM.US,D,20230109,000000,23.66,23.7867,23.66,23.755,1306,0
+IBTM.US,D,20230110,000000,23.66,23.66,23.57,23.603,223876,0
+IBTM.US,D,20230111,000000,23.67,23.75,23.655,23.7454,27139,0
+IBTM.US,D,20230112,000000,23.71,23.9578,23.71,23.9578,19568,0
+IBTM.US,D,20230113,000000,23.9,23.96,23.8303,23.8303,4208,0
+IBTM.US,D,20230117,000000,23.775,23.81,23.76,23.765,5324,0
+IBTM.US,D,20230118,000000,24.05,24.09,23.96,24.08,443517,0
+IBTM.US,D,20230119,000000,24.06,24.06,24.01,24.0363,365127,0
+IBTM.US,D,20230120,000000,23.93,23.93,23.855,23.8708,27829,0
+IBTM.US,D,20230123,000000,23.835,23.86,23.79,23.805,22900,0
+IBTM.US,D,20230124,000000,23.79,23.935,23.79,23.935,37846,0
+IBTM.US,D,20230125,000000,24.01,24.01,23.895,23.96,56720,0
+IBTM.US,D,20230126,000000,23.88,23.925,23.87,23.87,11980,0
+IBTM.US,D,20230127,000000,23.8,23.8364,23.8,23.83,9550,0
+IBTM.US,D,20230130,000000,23.78,23.78,23.7599,23.775,9186,0
+IBTM.US,D,20230131,000000,23.86,23.8687,23.778,23.8687,38953,0
+IBTM.US,D,20230201,000000,23.89,24.0295,23.8419,24.015,28270,0
+IBTM.US,D,20230202,000000,24.1,24.14,24.02,24.02,28223,0
+IBTM.US,D,20230203,000000,23.84,23.84,23.72,23.75,21441,0
+IBTM.US,D,20230206,000000,23.61,23.61,23.56,23.56,45792,0
+IBTM.US,D,20230207,000000,23.53,23.6132,23.49,23.495,39255,0
+IBTM.US,D,20230208,000000,23.51,23.58,23.4793,23.575,47527,0
+IBTM.US,D,20230209,000000,23.64,23.64,23.45,23.47,21525,0
+IBTM.US,D,20230210,000000,23.43,23.43,23.335,23.3359,35713,0
+IBTM.US,D,20230213,000000,23.36,23.414,23.355,23.41,56730,0
+IBTM.US,D,20230214,000000,23.34,23.39,23.2691,23.33,75770,0
+IBTM.US,D,20230215,000000,23.27,23.32,23.2119,23.2365,46874,0
+IBTM.US,D,20230216,000000,23.14,23.22,23.14,23.15,11552,0
+IBTM.US,D,20230217,000000,23.109,23.23,23.109,23.22,56580,0
+IBTM.US,D,20230221,000000,23.05,23.07,22.965,22.965,32347,0
+IBTM.US,D,20230222,000000,23.0375,23.0581,23,23.015,7715,0
+IBTM.US,D,20230223,000000,23.0762,23.13,23.0762,23.115,4234,0
+IBTM.US,D,20230224,000000,22.99,22.9932,22.949,22.99,4981,0
+IBTM.US,D,20230227,000000,23.05,23.05,23,23.0393,130529,0
+IBTM.US,D,20230228,000000,22.96,23.085,22.96,23.08,6816,0
+IBTM.US,D,20230301,000000,22.93,22.93,22.83,22.835,16622,0
+IBTM.US,D,20230302,000000,22.72,22.74,22.69,22.73,38137,0
+IBTM.US,D,20230303,000000,22.849,22.93,22.81,22.93,189475,0
+IBTM.US,D,20230306,000000,23,23,22.88,22.89,36547,0
+IBTM.US,D,20230307,000000,22.93,22.958,22.86,22.91,57302,0
+IBTM.US,D,20230308,000000,23.01,23.02,22.87,22.905,33747,0
+IBTM.US,D,20230309,000000,22.97,23.04,22.91,23.025,8264,0
+IBTM.US,D,20230310,000000,23.33,23.465,23.32,23.465,37798,0
+IBTM.US,D,20230313,000000,23.93,23.93,23.66,23.75,11572,0
+IBTM.US,D,20230314,000000,23.65,23.65,23.47,23.495,35526,0
+IBTM.US,D,20230315,000000,23.87,23.987,23.7696,23.87,29209,0
+IBTM.US,D,20230316,000000,24.01,24.05,23.65,23.655,10770,0
+IBTM.US,D,20230317,000000,23.91,24.0102,23.91,23.9642,10522,0
+IBTM.US,D,20230320,000000,23.91,23.91,23.8,23.81,31896,0
+IBTM.US,D,20230321,000000,23.685,23.71,23.61,23.6113,12804,0
+IBTM.US,D,20230322,000000,23.59,23.9,23.58,23.9,1455,0
+IBTM.US,D,20230323,000000,23.86,24.06,23.86,24.048,35570,0
+IBTM.US,D,20230324,000000,24.18,24.18,24.06,24.08,6265,0
+IBTM.US,D,20230327,000000,23.85,23.85,23.7612,23.78,5249,0
+IBTM.US,D,20230328,000000,23.74,23.7529,23.708,23.74,3748,0
+IBTM.US,D,20230329,000000,23.67,23.75,23.66,23.715,11695,0
+IBTM.US,D,20230330,000000,23.69,23.7752,23.69,23.765,7948,0
+IBTM.US,D,20230331,000000,23.81,23.9,23.81,23.8889,13937,0
+IBTM.US,D,20230403,000000,23.9383,23.965,23.9101,23.92,6815,0
+IBTM.US,D,20230404,000000,23.86,24.09,23.835,24.06,8738,0
+IBTM.US,D,20230405,000000,24.19,24.22,24.1832,24.19,3404,0
+IBTM.US,D,20230406,000000,24.21,24.23,24.18,24.18,23126,0
+IBTM.US,D,20230410,000000,24.01,24.01,23.93,23.97,7165,0
+IBTM.US,D,20230411,000000,23.94,23.95,23.91,23.9422,11075,0
+IBTM.US,D,20230412,000000,24.02,24.02,23.91,23.99,9940,0
+IBTM.US,D,20230413,000000,24.0583,24.0583,23.91,23.9216,22705,0
+IBTM.US,D,20230414,000000,23.81,23.8197,23.77,23.795,6715,0
+IBTM.US,D,20230417,000000,23.705,23.705,23.6484,23.665,3536,0
+IBTM.US,D,20230418,000000,23.68,23.712,23.6561,23.695,9271,0
+IBTM.US,D,20230419,000000,23.6215,23.68,23.56,23.62,36850,0
+IBTM.US,D,20230420,000000,23.75,23.81,23.75,23.765,18874,0
+IBTM.US,D,20230421,000000,23.79,23.79,23.7,23.71,14611,0
+IBTM.US,D,20230424,000000,23.77,23.84,23.77,23.82,21871,0
+IBTM.US,D,20230425,000000,24.04,24.08,24,24.08,493210,0
+IBTM.US,D,20230426,000000,24.06,24.06,23.95,23.9605,14917,0
+IBTM.US,D,20230427,000000,23.83,23.8427,23.8016,23.81,10046,0
+IBTM.US,D,20230428,000000,23.9319,24,23.93,23.9982,3855,0
+IBTM.US,D,20230501,000000,23.7701,23.7701,23.63,23.63,9155,0
+IBTM.US,D,20230502,000000,23.92,23.965,23.91,23.95,32938,0
+IBTM.US,D,20230503,000000,24.0201,24.1,23.99,24.1,10813,0
+IBTM.US,D,20230504,000000,24.13,24.21,24.08,24.08,155609,0
+IBTM.US,D,20230505,000000,23.94,23.9699,23.92,23.96,17923,0
+IBTM.US,D,20230508,000000,23.835,23.8699,23.8,23.82,3686,0
+IBTM.US,D,20230509,000000,23.82,23.83,23.78,23.78,19012,0
+IBTM.US,D,20230510,000000,23.9399,23.97,23.89,23.95,135534,0
+IBTM.US,D,20230511,000000,24.055,24.1096,24.03,24.055,56371,0
+IBTM.US,D,20230512,000000,23.979,23.9803,23.92,23.93,15159,0
+IBTM.US,D,20230515,000000,23.8378,23.86,23.83,23.86,6114,0
+IBTM.US,D,20230516,000000,23.752,23.7848,23.71,23.7848,9219,0
+IBTM.US,D,20230517,000000,23.76,23.78,23.685,23.7048,19911,0
+IBTM.US,D,20230518,000000,23.64,23.64,23.5789,23.59,80586,0
+IBTM.US,D,20230519,000000,23.51,23.57,23.45,23.48,18554,0
+IBTM.US,D,20230522,000000,23.47,23.52,23.42,23.42,17824,0
+IBTM.US,D,20230523,000000,23.38,23.483,23.38,23.45,24019,0
+IBTM.US,D,20230524,000000,23.49,23.5,23.4,23.42,43902,0
+IBTM.US,D,20230525,000000,23.35,23.37,23.25,23.265,79609,0
+IBTM.US,D,20230526,000000,23.22,23.3052,23.2,23.3,14981,0
+IBTM.US,D,20230530,000000,23.38,23.5,23.38,23.5,22439,0
+IBTM.US,D,20230531,000000,23.53,23.6061,23.53,23.6061,15477,0
+IBTM.US,D,20230601,000000,23.6208,23.6208,23.5781,23.6,13863,0
+IBTM.US,D,20230602,000000,23.53,23.53,23.41,23.42,28954,0
+IBTM.US,D,20230605,000000,23.31,23.4448,23.31,23.41,26729,0
+IBTM.US,D,20230606,000000,23.41,23.4296,23.37,23.42,6663,0
+IBTM.US,D,20230607,000000,23.4,23.4,23.23,23.2536,5858,0
+IBTM.US,D,20230608,000000,23.3195,23.41,23.3195,23.4041,7430,0
+IBTM.US,D,20230609,000000,23.33,23.3533,23.313,23.33,8042,0
+IBTM.US,D,20230612,000000,23.29,23.36,23.28,23.35,13393,0
+IBTM.US,D,20230613,000000,23.4,23.4,23.18,23.2,17076,0
+IBTM.US,D,20230614,000000,23.27,23.2978,23.16,23.23,32452,0
+IBTM.US,D,20230615,000000,23.36,23.42,23.36,23.415,9279,0
+IBTM.US,D,20230616,000000,23.3,23.3197,23.3,23.315,2928,0
+IBTM.US,D,20230620,000000,23.3868,23.4186,23.37,23.37,9226,0
+IBTM.US,D,20230621,000000,23.3,23.41,23.28,23.395,7341,0
+IBTM.US,D,20230622,000000,23.32,23.34,23.25,23.2746,40464,0
+IBTM.US,D,20230623,000000,23.43,23.43,23.3392,23.3749,11938,0
+IBTM.US,D,20230626,000000,23.39,23.4385,23.38,23.425,13653,0
+IBTM.US,D,20230627,000000,23.44,23.44,23.3199,23.3352,16085,0
+IBTM.US,D,20230628,000000,23.39,23.4401,23.34,23.43,18248,0
+IBTM.US,D,20230629,000000,23.1992,23.2263,23.175,23.2,3952,0
+IBTM.US,D,20230630,000000,23.2,23.27,23.2,23.2413,19643,0
+IBTM.US,D,20230703,000000,23.19,23.249,23.105,23.1079,16051,0
+IBTM.US,D,20230705,000000,23.09,23.09,22.96,22.97,15445,0
+IBTM.US,D,20230706,000000,22.78,22.81,22.73,22.78,45511,0
+IBTM.US,D,20230707,000000,22.76,22.82,22.76,22.765,65479,0
+IBTM.US,D,20230710,000000,22.79,22.8984,22.79,22.85,28393,0
+IBTM.US,D,20230711,000000,22.908,22.9236,22.8779,22.905,14043,0
+IBTM.US,D,20230712,000000,23.04,23.16,23.04,23.13,19874,0
+IBTM.US,D,20230713,000000,23.24,23.34,23.2209,23.3319,17838,0
+IBTM.US,D,20230714,000000,23.29,23.3,23.21,23.215,12335,0
+IBTM.US,D,20230717,000000,23.24,23.278,23.22,23.255,10806,0
+IBTM.US,D,20230718,000000,23.35,23.36,23.27,23.285,74254,0
+IBTM.US,D,20230719,000000,23.33,23.378,23.29,23.365,11932,0
+IBTM.US,D,20230720,000000,23.26,23.26,23.165,23.18,10064,0
+IBTM.US,D,20230721,000000,23.25,23.259,23.2,23.2,10030,0
+IBTM.US,D,20230724,000000,23.25,23.25,23.14,23.15,85321,0
+IBTM.US,D,20230725,000000,23.07,23.11,23.0601,23.1,27830,0
+IBTM.US,D,20230726,000000,23.13,23.1888,23.09,23.18,20455,0
+IBTM.US,D,20230727,000000,23.11,23.11,22.9,22.925,59812,0
+IBTM.US,D,20230728,000000,22.97,23.02,22.97,23,36219,0
+IBTM.US,D,20230731,000000,23,23.06,22.99,23.0103,16551,0
+IBTM.US,D,20230801,000000,22.84,22.84,22.78,22.82,36320,0
+IBTM.US,D,20230802,000000,22.75,22.77,22.67,22.765,101368,0
+IBTM.US,D,20230803,000000,22.61,22.629,22.56,22.57,111013,0
+IBTM.US,D,20230804,000000,22.68,22.839,22.68,22.83,92888,0
+IBTM.US,D,20230807,000000,22.79,22.79,22.7457,22.76,10434,0
+IBTM.US,D,20230808,000000,22.929,22.929,22.865,22.89,51182,0
+IBTM.US,D,20230809,000000,22.9,22.929,22.89,22.895,15481,0
+IBTM.US,D,20230810,000000,22.9,22.945,22.73,22.73,29424,0
+IBTM.US,D,20230811,000000,22.65,22.69,22.595,22.6,17689,0
+IBTM.US,D,20230814,000000,22.55,22.634,22.5399,22.58,9279,0
+IBTM.US,D,20230815,000000,22.55,22.6,22.5247,22.53,62791,0
+IBTM.US,D,20230816,000000,22.52,22.56,22.43,22.445,358780,0
+IBTM.US,D,20230817,000000,22.44,22.44,22.35,22.415,200896,0
+IBTM.US,D,20230818,000000,22.45,22.525,22.44,22.475,28076,0
+IBTM.US,D,20230821,000000,22.37,22.37,22.305,22.33,13508,0
+IBTM.US,D,20230822,000000,22.32,22.3678,22.3,22.35,40123,0
+IBTM.US,D,20230823,000000,22.49,22.6,22.49,22.595,22653,0
+IBTM.US,D,20230824,000000,22.53,22.585,22.505,22.5244,41800,0
+IBTM.US,D,20230825,000000,22.49,22.56,22.43,22.5,48877,0
+IBTM.US,D,20230828,000000,22.56,22.57,22.52,22.57,13901,0
+IBTM.US,D,20230829,000000,22.52,22.74,22.52,22.735,51249,0
+IBTM.US,D,20230830,000000,22.75,22.76,22.715,22.725,13813,0
+IBTM.US,D,20230831,000000,22.76,22.8001,22.76,22.77,15780,0
+IBTM.US,D,20230901,000000,22.69,22.69,22.545,22.57,54986,0
+IBTM.US,D,20230905,000000,22.49,22.49,22.42,22.435,14953,0
+IBTM.US,D,20230906,000000,22.47,22.47,22.3666,22.38,24827,0
+IBTM.US,D,20230907,000000,22.41,22.46,22.4,22.455,36814,0
+IBTM.US,D,20230908,000000,22.5169,22.52,22.45,22.46,29044,0
+IBTM.US,D,20230911,000000,22.4,22.425,22.39,22.41,28160,0
+IBTM.US,D,20230912,000000,22.41,22.45,22.4,22.45,14048,0
+IBTM.US,D,20230913,000000,22.44,22.4981,22.42,22.475,11364,0
+IBTM.US,D,20230914,000000,22.5,22.5,22.415,22.425,13013,0
+IBTM.US,D,20230915,000000,22.38,22.41,22.35,22.3631,20176,0
+IBTM.US,D,20230918,000000,22.335,22.3866,22.335,22.38,3737,0
+IBTM.US,D,20230919,000000,22.33,22.356,22.295,22.3,4841,0
+IBTM.US,D,20230920,000000,22.37,22.3899,22.285,22.285,16092,0
+IBTM.US,D,20230921,000000,22.12,22.15,22.1132,22.115,38841,0
+IBTM.US,D,20230922,000000,22.17,22.2195,22.17,22.1983,22652,0
+IBTM.US,D,20230925,000000,22.05,22.08,22.02,22.02,13887,0
+IBTM.US,D,20230926,000000,22.06,22.08,22.0003,22.015,30475,0
+IBTM.US,D,20230927,000000,22.07,22.0792,21.87,21.915,25192,0
+IBTM.US,D,20230928,000000,21.85,21.99,21.81,21.98,58483,0
+IBTM.US,D,20230929,000000,22.05,22.28,21.96,21.99,1093363,0
+IBTM.US,D,20231002,000000,21.82,21.82,21.7299,21.735,30400,0
+IBTM.US,D,20231003,000000,21.69,21.73,21.54,21.56,79030,0
+IBTM.US,D,20231004,000000,21.63,21.7,21.59,21.695,64820,0
+IBTM.US,D,20231005,000000,21.73,21.735,21.69,21.735,109029,0
+IBTM.US,D,20231006,000000,21.54,21.665,21.5117,21.605,139165,0
+IBTM.US,D,20231009,000000,21.74,21.88,21.65,21.88,15594,0
+IBTM.US,D,20231010,000000,21.77,21.89,21.74,21.84,124046,0
+IBTM.US,D,20231011,000000,21.93,21.97,21.88,21.96,216964,0
+IBTM.US,D,20231012,000000,21.92,21.92,21.72,21.745,77557,0
+IBTM.US,D,20231013,000000,21.91,21.91,21.85,21.885,124826,0
+IBTM.US,D,20231016,000000,21.76,21.7797,21.7293,21.7553,64824,0
+IBTM.US,D,20231017,000000,21.57,21.595,21.51,21.5536,163792,0
+IBTM.US,D,20231018,000000,21.49,21.515,21.4195,21.44,87288,0
+IBTM.US,D,20231019,000000,21.39,21.46,21.3192,21.34,103097,0
+IBTM.US,D,20231020,000000,21.42,21.47,21.41,21.455,71205,0
+IBTM.US,D,20231023,000000,21.37,21.58,21.36,21.5459,415141,0
+IBTM.US,D,20231024,000000,21.55,21.6,21.5,21.6,47625,0
+IBTM.US,D,20231025,000000,21.48,21.48,21.385,21.405,85391,0
+IBTM.US,D,20231026,000000,21.44,21.58,21.44,21.58,63127,0
+IBTM.US,D,20231027,000000,21.56,21.61,21.5284,21.605,46292,0
+IBTM.US,D,20231030,000000,21.51,21.5601,21.46,21.5281,41995,0
+IBTM.US,D,20231031,000000,21.54,21.59,21.48,21.5,46852,0
+IBTM.US,D,20231101,000000,21.49,21.67,21.48,21.66,62967,0
+IBTM.US,D,20231102,000000,21.82,21.87,21.75,21.81,66274,0
+IBTM.US,D,20231103,000000,22.07,22.1,21.97,21.97,138092,0
+IBTM.US,D,20231106,000000,21.89,21.89,21.825,21.85,87079,0
+IBTM.US,D,20231107,000000,21.92,22.01,21.92,21.9727,47704,0
+IBTM.US,D,20231108,000000,21.98,22.08,21.98,22.06,50490,0
+IBTM.US,D,20231109,000000,22.03,22.03,21.84,21.86,340832,0
+IBTM.US,D,20231110,000000,21.94,21.94,21.848,21.86,69460,0
+IBTM.US,D,20231113,000000,21.79,21.86,21.76,21.86,51944,0
+IBTM.US,D,20231114,000000,22.16,22.195,22.13,22.185,66304,0
+IBTM.US,D,20231115,000000,22.08,22.08,21.99,22.01,70389,0
+IBTM.US,D,20231116,000000,22.14,22.21,22.131,22.17,101210,0
+IBTM.US,D,20231117,000000,22.2,22.215,22.14,22.185,88043,0
+IBTM.US,D,20231120,000000,22.1588,22.24,22.14,22.225,88830,0
+IBTM.US,D,20231121,000000,22.25,22.28,22.2,22.2454,26465,0
+IBTM.US,D,20231122,000000,22.3,22.305,22.21,22.245,69613,0
+IBTM.US,D,20231124,000000,22.14,22.16,22.1323,22.144,24074,0
+IBTM.US,D,20231127,000000,22.21,22.3,22.19,22.29,44908,0
+IBTM.US,D,20231128,000000,22.27,22.4,22.27,22.4,166996,0
+IBTM.US,D,20231129,000000,22.48,22.53,22.455,22.51,101785,0
+IBTM.US,D,20231130,000000,22.43,22.4371,22.368,22.3769,110057,0
+IBTM.US,D,20231201,000000,22.32,22.56,22.32,22.53,260361,0
+IBTM.US,D,20231204,000000,22.45,22.5,22.41,22.45,123552,0
+IBTM.US,D,20231205,000000,22.56,22.6369,22.55,22.61,383837,0
+IBTM.US,D,20231206,000000,22.68,22.728,22.65,22.7,51558,0
+IBTM.US,D,20231207,000000,22.67,22.74,22.66,22.69,117707,0
+IBTM.US,D,20231208,000000,22.54,22.56,22.4814,22.53,54426,0
+IBTM.US,D,20231211,000000,22.49,22.548,22.45,22.5264,62106,0
+IBTM.US,D,20231212,000000,22.52,22.59,22.51,22.59,97220,0
+IBTM.US,D,20231213,000000,22.66,22.92,22.63,22.91,105126,0
+IBTM.US,D,20231214,000000,22.94,23.06,22.94,23.04,57476,0
+IBTM.US,D,20231215,000000,23,23.06,22.97,23.02,34265,0
+IBTM.US,D,20231218,000000,22.9584,22.96,22.92,22.95,116823,0
+IBTM.US,D,20231219,000000,23,23.04,22.98,23,20576,0
+IBTM.US,D,20231220,000000,23.06,23.12,23,23.11,59294,0
+IBTM.US,D,20231221,000000,23.14,23.16,23.055,23.08,29827,0
+IBTM.US,D,20231222,000000,23.13,23.13,23.02,23.07,44617,0
+IBTM.US,D,20231226,000000,23.06,23.09,23.03,23.06,55271,0
+IBTM.US,D,20231227,000000,23.16,23.25,23.15,23.25,27646,0
+IBTM.US,D,20231228,000000,23.2,23.23,23.15,23.16,25410,0
+IBTM.US,D,20231229,000000,23.11,23.15,23.0841,23.11,35122,0
+IBTM.US,D,20240102,000000,23.02,23.035,22.99,23.02,32378,0
+IBTM.US,D,20240103,000000,22.91,23.075,22.91,23.075,33970,0
+IBTM.US,D,20240104,000000,22.95,22.96,22.916,22.935,28360,0
+IBTM.US,D,20240105,000000,22.8591,23.01,22.85,22.8516,37406,0
+IBTM.US,D,20240108,000000,22.9,23.0099,22.9,22.93,174928,0
+IBTM.US,D,20240109,000000,22.91,22.95,22.91,22.93,36018,0
+IBTM.US,D,20240110,000000,22.97,22.97,22.883,22.8898,156943,0
+IBTM.US,D,20240111,000000,22.92,23.01,22.8919,23.01,17390,0
+IBTM.US,D,20240112,000000,23.1,23.12,23.04,23.07,15503,0
+IBTM.US,D,20240116,000000,22.99,22.99,22.85,22.885,35328,0
+IBTM.US,D,20240117,000000,22.83,22.83,22.76,22.81,52246,0
+IBTM.US,D,20240118,000000,22.8,22.8,22.74,22.76,22769,0
+IBTM.US,D,20240119,000000,22.71,22.76,22.69,22.755,11605,0
+IBTM.US,D,20240122,000000,22.84,22.865,22.8186,22.83,21178,0
+IBTM.US,D,20240123,000000,22.78,22.78,22.7436,22.77,20953,0
+IBTM.US,D,20240124,000000,22.87,22.87,22.7,22.71,47426,0
+IBTM.US,D,20240125,000000,22.79,22.81,22.76,22.81,23252,0
+IBTM.US,D,20240126,000000,22.8,22.8,22.7399,22.77,17645,0
+IBTM.US,D,20240129,000000,22.85,22.92,22.83,22.905,15178,0
+IBTM.US,D,20240130,000000,22.95,22.95,22.86,22.93,25253,0
+IBTM.US,D,20240131,000000,23.1,23.13,23.03,23.09,24748,0
+IBTM.US,D,20240201,000000,23.13,23.24,23.13,23.2,27561,0
+IBTM.US,D,20240202,000000,22.97,22.97,22.855,22.9,36323,0
+IBTM.US,D,20240205,000000,22.73,22.76,22.66,22.67,34106,0
+IBTM.US,D,20240206,000000,22.7,22.8101,22.7,22.805,22792,0
+IBTM.US,D,20240207,000000,22.77,22.8286,22.7648,22.7648,186453,0
+IBTM.US,D,20240208,000000,22.7,22.7452,22.65,22.675,26076,0
+IBTM.US,D,20240209,000000,22.64,22.66,22.6241,22.65,22969,0
+IBTM.US,D,20240212,000000,22.67,22.6881,22.6297,22.67,19479,0
+IBTM.US,D,20240213,000000,22.5,22.5,22.415,22.4207,35135,0
+IBTM.US,D,20240214,000000,22.46,22.5399,22.45,22.51,45028,0
+IBTM.US,D,20240215,000000,22.63,22.63,22.55,22.565,26109,0
+IBTM.US,D,20240216,000000,22.44,22.47,22.43,22.465,29365,0
+IBTM.US,D,20240220,000000,22.51,22.5485,22.505,22.505,27274,0
+IBTM.US,D,20240221,000000,22.52,22.52,22.42,22.44,22116,0
+IBTM.US,D,20240222,000000,22.42,22.465,22.4,22.4251,130121,0
+IBTM.US,D,20240223,000000,22.45,22.55,22.45,22.53,98305,0
+IBTM.US,D,20240226,000000,22.53,22.5301,22.45,22.49,31811,0
+IBTM.US,D,20240227,000000,22.48,22.4999,22.44,22.46,24992,0
+IBTM.US,D,20240228,000000,22.475,22.53,22.47,22.53,10119,0
+IBTM.US,D,20240229,000000,22.56,22.6,22.5498,22.57,32790,0
+IBTM.US,D,20240301,000000,22.5,22.62,22.44,22.62,42147,0
+IBTM.US,D,20240304,000000,22.55,22.5692,22.54,22.56,17255,0
+IBTM.US,D,20240305,000000,22.665,22.705,22.663,22.695,40785,0
+IBTM.US,D,20240306,000000,22.74,22.79,22.7316,22.745,129237,0
+IBTM.US,D,20240307,000000,22.8,22.8,22.745,22.785,35588,0
+IBTM.US,D,20240308,000000,22.81,22.835,22.7902,22.815,115112,0
+IBTM.US,D,20240311,000000,22.82,22.82,22.76,22.775,23557,0
+IBTM.US,D,20240312,000000,22.73,22.73,22.67,22.69,26514,0
+IBTM.US,D,20240313,000000,22.67,22.6784,22.635,22.645,45969,0
+IBTM.US,D,20240314,000000,22.57,22.57,22.47,22.485,18244,0
+IBTM.US,D,20240315,000000,22.47,22.479,22.44,22.44,34961,0
+IBTM.US,D,20240318,000000,22.44,22.45,22.395,22.42,24613,0
+IBTM.US,D,20240319,000000,22.465,22.49,22.45,22.48,23928,0
+IBTM.US,D,20240320,000000,22.5,22.57,22.46,22.53,40493,0
+IBTM.US,D,20240321,000000,22.58,22.63,22.52,22.53,299237,0
+IBTM.US,D,20240322,000000,22.66,22.66,22.625,22.63,84161,0
+IBTM.US,D,20240325,000000,22.63,22.63,22.57,22.58,11939,0
+IBTM.US,D,20240326,000000,22.58,22.62,22.55,22.61,53195,0
+IBTM.US,D,20240327,000000,22.65,22.7,22.6417,22.69,268531,0
+IBTM.US,D,20240328,000000,22.66,22.7,22.66,22.67,28170,0
+IBTM.US,D,20240401,000000,23.12,23.12,22.38,22.39,53740,0
+IBTM.US,D,20240402,000000,22.32,22.37,22.3,22.37,30979,0
+IBTM.US,D,20240403,000000,22.28,22.38,22.26,22.38,38691,0
+IBTM.US,D,20240404,000000,22.43,22.47,22.38,22.47,27666,0
+IBTM.US,D,20240405,000000,22.35,22.41,22.31,22.31,20443,0
+IBTM.US,D,20240408,000000,22.27,22.3,22.24,22.26,27680,0
+IBTM.US,D,20240409,000000,22.33,22.3629,22.33,22.355,19197,0
+IBTM.US,D,20240410,000000,22.17,22.17,22.0139,22.06,69192,0
+IBTM.US,D,20240411,000000,22.11,22.11,22.005,22.04,27052,0
+IBTM.US,D,20240412,000000,22.12,22.17,22.12,22.1281,66328,0
+IBTM.US,D,20240415,000000,21.98,21.98,21.92,21.97,32981,0
+IBTM.US,D,20240416,000000,21.9,21.9301,21.88,21.91,18566,0
+IBTM.US,D,20240417,000000,21.9787,22.045,21.95,22.035,14203,0
+IBTM.US,D,20240418,000000,22,22.0001,21.9301,21.955,27433,0
+IBTM.US,D,20240419,000000,22.01,22.01,21.965,21.99,41018,0
+IBTM.US,D,20240422,000000,21.95,22,21.95,21.99,18025,0
+IBTM.US,D,20240423,000000,21.96,22.0624,21.96,22.015,53136,0
+IBTM.US,D,20240424,000000,21.9401,21.96,21.92,21.955,21691,0
+IBTM.US,D,20240425,000000,21.84,21.88,21.8363,21.865,28745,0
+IBTM.US,D,20240426,000000,21.91,21.96,21.91,21.91,27353,0
+IBTM.US,D,20240429,000000,21.96,22.02,21.96,22.01,15250,0
+IBTM.US,D,20240430,000000,21.93,21.96,21.8952,21.897,18395,0
+IBTM.US,D,20240501,000000,21.91,21.99,21.8701,21.93,30216,0
+IBTM.US,D,20240502,000000,21.92,22.035,21.92,22.03,55424,0
+IBTM.US,D,20240503,000000,22.18,22.18,22.1,22.155,31797,0
+IBTM.US,D,20240506,000000,22.17,22.19,22.15,22.175,22811,0
+IBTM.US,D,20240507,000000,22.25,22.28,22.2101,22.225,35234,0
+IBTM.US,D,20240508,000000,22.19,22.195,22.169,22.1746,40323,0
+IBTM.US,D,20240509,000000,22.17,22.245,22.165,22.2346,29221,0
+IBTM.US,D,20240510,000000,22.18,22.19,22.14,22.15,80625,0
+IBTM.US,D,20240513,000000,22.21,22.2121,22.185,22.185,19525,0
+IBTM.US,D,20240514,000000,22.24,22.2599,22.2135,22.245,31090,0
+IBTM.US,D,20240515,000000,22.37,22.4246,22.355,22.405,36995,0
+IBTM.US,D,20240516,000000,22.42,22.42,22.36,22.37,39362,0
+IBTM.US,D,20240517,000000,22.35,22.3501,22.3,22.31,18640,0
+IBTM.US,D,20240520,000000,22.29,22.295,22.265,22.28,49268,0
+IBTM.US,D,20240521,000000,22.34,22.34,22.32,22.33,66210,0
+IBTM.US,D,20240522,000000,22.28,22.325,22.28,22.3,47193,0
+IBTM.US,D,20240523,000000,22.31,22.31,22.1903,22.225,31816,0
+IBTM.US,D,20240524,000000,22.21,22.25,22.2,22.245,22375,0
+IBTM.US,D,20240528,000000,22.26,22.26,22.12,22.13,69420,0
+IBTM.US,D,20240529,000000,22.07,22.07,21.98,22.03,45699,0
+IBTM.US,D,20240530,000000,22.09,22.13,22.0815,22.125,20036,0
+IBTM.US,D,20240531,000000,22.2,22.24,22.19,22.24,65604,0
+IBTM.US,D,20240603,000000,22.2001,22.3,22.1901,22.295,53585,0
+IBTM.US,D,20240604,000000,22.36,22.43,22.36,22.415,39965,0
+IBTM.US,D,20240605,000000,22.46,22.5,22.4,22.5,52028,0
+IBTM.US,D,20240606,000000,22.47,22.51,22.47,22.48,26075,0
+IBTM.US,D,20240607,000000,22.31,22.31,22.26,22.26,7567,0
+IBTM.US,D,20240610,000000,22.21,22.24,22.2,22.22,19278,0
+IBTM.US,D,20240611,000000,22.2443,22.33,22.23,22.32,49599,0
+IBTM.US,D,20240612,000000,22.53,22.58,22.44,22.44,40817,0
+IBTM.US,D,20240613,000000,22.5572,22.63,22.538,22.59,7440,0
+IBTM.US,D,20240614,000000,22.63,22.65,22.6201,22.64,27468,0
+IBTM.US,D,20240617,000000,22.55,22.56,22.51,22.53,17014,0
+IBTM.US,D,20240618,000000,22.6,22.66,22.5887,22.63,30882,0
+IBTM.US,D,20240620,000000,22.54,22.6,22.53,22.58,40753,0
+IBTM.US,D,20240621,000000,22.64,22.64,22.5536,22.59,10087,0
+IBTM.US,D,20240624,000000,22.58,22.609,22.56,22.6,14042,0
+IBTM.US,D,20240625,000000,22.59,22.63,22.5828,22.625,15959,0
+IBTM.US,D,20240626,000000,22.51,22.515,22.48,22.485,17355,0
+IBTM.US,D,20240627,000000,22.52,22.56,22.52,22.535,13755,0
+IBTM.US,D,20240628,000000,22.5999,22.5999,22.44,22.44,16999,0
+IBTM.US,D,20240701,000000,22.24,22.27,22.17,22.205,26101,0
+IBTM.US,D,20240702,000000,22.3,22.31,22.2513,22.285,25632,0
+IBTM.US,D,20240703,000000,22.33,22.435,22.32,22.4164,9684,0
+IBTM.US,D,20240705,000000,22.51,22.56,22.485,22.55,15685,0
+IBTM.US,D,20240708,000000,22.55,22.57,22.52,22.56,26682,0
+IBTM.US,D,20240709,000000,22.53,22.54,22.475,22.525,22263,0
+IBTM.US,D,20240710,000000,22.53,22.5697,22.52,22.55,34619,0
+IBTM.US,D,20240711,000000,22.71,22.74,22.6852,22.69,27484,0
+IBTM.US,D,20240712,000000,22.71,22.74,22.69,22.74,29112,0
+IBTM.US,D,20240715,000000,22.69,22.71,22.66,22.675,52520,0
+IBTM.US,D,20240716,000000,22.7002,22.765,22.6807,22.75,46610,0
+IBTM.US,D,20240717,000000,22.74,22.8,22.72,22.79,18039,0
+IBTM.US,D,20240718,000000,22.74,22.775,22.71,22.7156,28948,0
+IBTM.US,D,20240719,000000,22.65,22.6713,22.65,22.655,15730,0
+IBTM.US,D,20240722,000000,22.68,22.685,22.603,22.635,23659,0
+IBTM.US,D,20240723,000000,22.66,22.6899,22.64,22.64,32310,0
+IBTM.US,D,20240724,000000,22.6801,22.7178,22.6,22.6,26561,0
+IBTM.US,D,20240725,000000,22.7087,22.72,22.64,22.6552,30182,0
+IBTM.US,D,20240726,000000,22.7527,22.77,22.73,22.7594,20813,0
+IBTM.US,D,20240729,000000,22.79,22.8082,22.775,22.79,15499,0
+IBTM.US,D,20240730,000000,22.83,22.8601,22.78,22.85,31037,0
+IBTM.US,D,20240731,000000,22.92,22.999,22.89,22.9899,56429,0
+IBTM.US,D,20240801,000000,23,23.0648,23,23.04,19996,0
+IBTM.US,D,20240802,000000,23.26,23.39,23.26,23.38,28571,0
+IBTM.US,D,20240805,000000,23.55,23.57,23.32,23.3986,28916,0
+IBTM.US,D,20240806,000000,23.35,23.35,23.2,23.2,26941,0
+IBTM.US,D,20240807,000000,23.14,23.14,23.09,23.12,14137,0
+IBTM.US,D,20240808,000000,23.0467,23.06,23.0004,23.0464,24973,0
+IBTM.US,D,20240809,000000,23.16,23.16,23.125,23.135,15689,0
+IBTM.US,D,20240812,000000,23.12,23.21,23.12,23.21,12242,0
+IBTM.US,D,20240813,000000,23.29,23.3,23.2613,23.296,22638,0
+IBTM.US,D,20240814,000000,23.3,23.36,23.3,23.34,22674,0
+IBTM.US,D,20240815,000000,23.16,23.19,23.14,23.19,792479,0
+IBTM.US,D,20240816,000000,23.24,23.24,23.18,23.22,29807,0
+IBTM.US,D,20240819,000000,23.21,23.29,23.21,23.26,29300,0
+IBTM.US,D,20240820,000000,23.31,23.356,23.3,23.3519,32997,0
+IBTM.US,D,20240821,000000,23.38,23.45,23.34,23.4146,24157,0
+IBTM.US,D,20240822,000000,23.36,23.36,23.27,23.29,25516,0
+IBTM.US,D,20240823,000000,23.35,23.41,23.32,23.41,17812,0
+IBTM.US,D,20240826,000000,23.75,23.75,23.37,23.37,29085,0
+IBTM.US,D,20240827,000000,23.31,23.3854,23.31,23.36,61367,0
+IBTM.US,D,20240828,000000,23.37,23.3885,23.3533,23.3574,15730,0
+IBTM.US,D,20240829,000000,23.32,23.33,23.29,23.32,26665,0
+IBTM.US,D,20240830,000000,23.32,23.345,23.2488,23.2488,10849,0
+IBTM.US,D,20240903,000000,23.29,23.33,23.28,23.33,44387,0
+IBTM.US,D,20240904,000000,23.35,23.455,23.35,23.4544,18131,0
+IBTM.US,D,20240905,000000,23.5,23.525,23.435,23.49,42486,0
+IBTM.US,D,20240906,000000,23.5,23.62,23.47,23.5445,29388,0
+IBTM.US,D,20240909,000000,23.53,23.585,23.53,23.57,12242,0
+IBTM.US,D,20240910,000000,23.6,23.67,23.595,23.665,15274,0
+IBTM.US,D,20240911,000000,23.625,23.7011,23.605,23.63,20705,0
+IBTM.US,D,20240912,000000,23.63,23.64,23.575,23.61,11453,0
+IBTM.US,D,20240913,000000,23.68,23.68,23.64,23.6462,68319,0
+IBTM.US,D,20240916,000000,23.67,23.72,23.641,23.705,18072,0
+IBTM.US,D,20240917,000000,23.6501,23.6781,23.65,23.6646,14962,0
+IBTM.US,D,20240918,000000,23.62,23.6699,23.565,23.565,29907,0
+IBTM.US,D,20240919,000000,23.52,23.56,23.5,23.56,12150,0
+IBTM.US,D,20240920,000000,23.5199,23.58,23.5,23.555,33737,0
+IBTM.US,D,20240923,000000,23.5,23.549,23.46,23.535,98463,0
+IBTM.US,D,20240924,000000,23.49,23.57,23.47,23.57,25410,0
+IBTM.US,D,20240925,000000,23.52,23.52,23.4822,23.4846,63048,0
+IBTM.US,D,20240926,000000,23.5,23.51,23.44,23.47,31336,0
+IBTM.US,D,20240927,000000,23.52,23.56,23.4934,23.536,39000,0
+IBTM.US,D,20240930,000000,23.54,23.54,23.4599,23.48,37983,0
+IBTM.US,D,20241001,000000,23.5,23.555,23.475,23.49,28705,0
+IBTM.US,D,20241002,000000,23.4,23.44,23.385,23.44,28437,0
+IBTM.US,D,20241003,000000,23.38,23.39,23.315,23.33,35137,0
+IBTM.US,D,20241004,000000,23.13,23.16,23.09,23.1,73454,0
+IBTM.US,D,20241007,000000,23.02,23.04,23.01,23.02,52743,0
+IBTM.US,D,20241008,000000,22.99,23.04,22.98,23.03,145254,0
+IBTM.US,D,20241009,000000,23,23,22.9501,22.96,30091,0
+IBTM.US,D,20241010,000000,22.95,22.965,22.88,22.96,31605,0
+IBTM.US,D,20241011,000000,22.93,22.9881,22.925,22.96,62881,0
+IBTM.US,D,20241014,000000,22.94,22.94,22.8542,22.92,15067,0
+IBTM.US,D,20241015,000000,23.01,23.04,22.992,23.04,24405,0
+IBTM.US,D,20241016,000000,23.08,23.09,23.05,23.06,26862,0
+IBTM.US,D,20241017,000000,22.97,22.97,22.93,22.96,209928,0
+IBTM.US,D,20241018,000000,23,23,22.98,22.99,41210,0
+IBTM.US,D,20241021,000000,22.91,22.91,22.825,22.83,51275,0
+IBTM.US,D,20241022,000000,22.85,22.855,22.78,22.79,25770,0
+IBTM.US,D,20241023,000000,22.73,22.7599,22.7116,22.75,74997,0
+IBTM.US,D,20241024,000000,22.76,22.8186,22.755,22.78,38358,0
+IBTM.US,D,20241025,000000,22.84,22.84,22.7299,22.74,35799,0
+IBTM.US,D,20241028,000000,22.75,22.75,22.65,22.7,32072,0
+IBTM.US,D,20241029,000000,22.6,22.695,22.5907,22.69,69211,0
+IBTM.US,D,20241030,000000,22.73,22.765,22.65,22.6554,19240,0
+IBTM.US,D,20241031,000000,22.63,22.6785,22.585,22.648,23167,0
+IBTM.US,D,20241101,000000,22.62,22.62,22.455,22.46,22850,0
+IBTM.US,D,20241104,000000,22.6,22.61,22.5297,22.56,22471,0
+IBTM.US,D,20241105,000000,22.55,22.59,22.46,22.58,50802,0
+IBTM.US,D,20241106,000000,22.32,22.41,22.31,22.36,87475,0
+IBTM.US,D,20241107,000000,22.44,22.556695,22.44,22.54,45611,0
+IBTM.US,D,20241108,000000,22.58,22.63,22.54,22.565,37228,0
+IBTM.US,D,20241111,000000,22.49,22.5099,22.471,22.505,32042,0
+IBTM.US,D,20241112,000000,22.43,22.465,22.345,22.38,43245,0
+IBTM.US,D,20241113,000000,22.46,22.46,22.35,22.36,47211,0
+IBTM.US,D,20241114,000000,22.41,22.45,22.33,22.36,60274,0
+IBTM.US,D,20241115,000000,22.33,22.4398,22.28,22.385,56780,0
+IBTM.US,D,20241118,000000,22.365,22.4399,22.36,22.425,28245,0
+IBTM.US,D,20241119,000000,22.49,22.4984,22.4614,22.465,69455,0
+IBTM.US,D,20241120,000000,22.42,22.4825,22.42,22.44,90350,0
+IBTM.US,D,20241121,000000,22.44,22.4899,22.4,22.425,52550,0
+IBTM.US,D,20241122,000000,22.46,22.4655,22.43,22.435,51431,0
+IBTM.US,D,20241125,000000,22.64,22.6694,22.5916,22.6645,48734,0
+IBTM.US,D,20241126,000000,22.62,22.63,22.58,22.63,59883,0
+IBTM.US,D,20241127,000000,22.7,22.739,22.67,22.6991,34342,0
+IBTM.US,D,20241129,000000,22.78,22.79,22.755,22.7797,11828,0
+IBTM.US,D,20241202,000000,22.66,22.7398,22.645,22.715,64396,0
+IBTM.US,D,20241203,000000,22.74,22.74,22.6502,22.655,32692,0
+IBTM.US,D,20241204,000000,22.6,22.7567,22.6,22.745,35129,0
+IBTM.US,D,20241205,000000,22.69,22.75,22.6797,22.745,24726,0
+IBTM.US,D,20241206,000000,22.84,22.84,22.7704,22.82,39059,0
+IBTM.US,D,20241209,000000,22.79,22.79,22.74,22.7434,64025,0
+IBTM.US,D,20241210,000000,22.69,22.72,22.68,22.7099,39926,0
+IBTM.US,D,20241211,000000,22.74,22.745,22.6398,22.645,40670,0
+IBTM.US,D,20241212,000000,22.62,22.6389,22.56,22.57,58798,0
+IBTM.US,D,20241213,000000,22.55,22.55,22.46,22.4749,30600,0
+IBTM.US,D,20241216,000000,22.5,22.5,22.46,22.47,32112,0
+IBTM.US,D,20241217,000000,22.47,22.509,22.4625,22.475,39281,0
+IBTM.US,D,20241218,000000,22.41,22.43,22.2228,22.2228,184072,0
+IBTM.US,D,20241219,000000,22.17,22.185,22.09,22.15,134642,0
+IBTM.US,D,20241220,000000,22.245,22.2888,22.2204,22.225,60940,0
+IBTM.US,D,20241223,000000,22.21,22.21,22.1,22.14,231804,0
+IBTM.US,D,20241224,000000,22.09,22.15,22.08,22.15,29127,0
+IBTM.US,D,20241226,000000,22.075,22.17,22.075,22.16,109832,0
+IBTM.US,D,20241227,000000,22.15,22.1796,22.11,22.12,34724,0
+IBTM.US,D,20241230,000000,22.22,22.2498,22.215,22.235,50126,0
+IBTM.US,D,20241231,000000,22.2679,22.27,22.1897,22.2,40349,0
+IBTM.US,D,20250102,000000,22.25,22.2614,22.175,22.215,36925,0
+IBTM.US,D,20250103,000000,22.2381,22.24,22.1701,22.175,29275,0
+IBTM.US,D,20250106,000000,22.16,22.17,22.12,22.16,43258,0
+IBTM.US,D,20250107,000000,22.13,22.15,22.055,22.075,44684,0
+IBTM.US,D,20250108,000000,22.06,22.12,22.05,22.11,163118,0
+IBTM.US,D,20250110,000000,21.98,22.015,21.93,21.935,93818,0
+IBTM.US,D,20250113,000000,21.94,21.945,21.895,21.92,71563,0
+IBTM.US,D,20250114,000000,21.94,21.94,21.909,21.94,152703,0
+IBTM.US,D,20250115,000000,22.13,22.1533,22.1054,22.13,143596,0
+IBTM.US,D,20250116,000000,22.11,22.23,22.11,22.21,173332,0
+IBTM.US,D,20250117,000000,22.21,22.23,22.1811,22.2,254365,0
+IBTM.US,D,20250121,000000,22.27,22.2858,22.236,22.27,94961,0
+IBTM.US,D,20250122,000000,22.27,22.27,22.1999,22.22,111725,0
+IBTM.US,D,20250123,000000,22.14,22.185,22.14,22.17,49724,0
+IBTM.US,D,20250124,000000,22.17,22.235,22.17,22.22,46725,0
+IBTM.US,D,20250127,000000,22.36,22.37,22.3035,22.35,252155,0
+IBTM.US,D,20250128,000000,22.3,22.355,22.285,22.35,95099,0
+IBTM.US,D,20250129,000000,22.37,22.38,22.2743,22.32,57548,0
+IBTM.US,D,20250130,000000,22.38,22.39,22.3567,22.38,55690,0
+IBTM.US,D,20250131,000000,22.3912,22.4,22.3,22.34,30974,0
+IBTM.US,D,20250203,000000,22.35,22.38,22.25,22.29,85555,0
+IBTM.US,D,20250204,000000,22.24,22.33,22.24,22.31,73979,0
+IBTM.US,D,20250205,000000,22.42,22.475,22.4,22.44,61043,0
+IBTM.US,D,20250206,000000,22.42,22.4399,22.395,22.415,81169,0
+IBTM.US,D,20250207,000000,22.35,22.36,22.31,22.35,35130,0
+IBTM.US,D,20250210,000000,22.3721,22.39,22.3301,22.335,97728,0
+IBTM.US,D,20250211,000000,22.28,22.31,22.28,22.295,647486,0
+IBTM.US,D,20250212,000000,22.16,22.185,22.115,22.16,105758,0
+IBTM.US,D,20250213,000000,22.26,22.31,22.2513,22.295,76207,0
+IBTM.US,D,20250214,000000,22.4,22.42,22.37,22.375,28468,0
+IBTM.US,D,20250218,000000,22.33,22.345,22.27,22.28,38385,0
+IBTM.US,D,20250219,000000,22.27,22.32,22.26,22.315,146875,0
+IBTM.US,D,20250220,000000,22.35,22.3782,22.34,22.355,51138,0
+IBTM.US,D,20250221,000000,22.375,22.49,22.35,22.475,36860,0
+IBTM.US,D,20250224,000000,22.45,22.525,22.45,22.515,66009,0
+IBTM.US,D,20250225,000000,22.65,22.6887,22.62,22.675,33689,0
+IBTM.US,D,20250226,000000,22.67,22.75,22.64,22.735,1057837,0
+IBTM.US,D,20250227,000000,22.675,22.72,22.66,22.7086,29207,0
+IBTM.US,D,20250228,000000,22.78,22.85,22.74,22.85,69985,0
+IBTM.US,D,20250303,000000,22.705,22.86,22.7,22.8354,94918,0
+IBTM.US,D,20250304,000000,22.9,22.945,22.76,22.79,125408,0
+IBTM.US,D,20250305,000000,22.8,22.81,22.66,22.6678,81017,0
+IBTM.US,D,20250306,000000,22.68,22.69,22.58,22.67,92770,0
+IBTM.US,D,20250307,000000,22.77,22.775,22.61,22.64,74736,0
+IBTM.US,D,20250310,000000,22.76,22.8184,22.745,22.795,41078,0
+IBTM.US,D,20250311,000000,22.79,22.83,22.69,22.715,85017,0
+IBTM.US,D,20250312,000000,22.65,22.7084,22.64,22.66,56953,0
+IBTM.US,D,20250313,000000,22.64,22.75,22.61,22.74,36527,0
+IBTM.US,D,20250314,000000,22.7,22.7,22.65,22.65,42451,0
+IBTM.US,D,20250317,000000,22.69,22.73,22.61,22.64,70706,0
+IBTM.US,D,20250318,000000,22.64,22.7244,22.64,22.7,44767,0
+IBTM.US,D,20250319,000000,22.675,22.76,22.64,22.76,29191,0
+IBTM.US,D,20250320,000000,22.87,22.87,22.77,22.8,48348,0
+IBTM.US,D,20250321,000000,22.85,22.8545,22.78,22.79,621274,0
+IBTM.US,D,20250324,000000,22.74,22.74,22.66,22.66,50104,0
+IBTM.US,D,20250325,000000,22.6895,22.73,22.67,22.7,36166,0
+IBTM.US,D,20250326,000000,22.67,22.7,22.65,22.66,234852,0
+IBTM.US,D,20250327,000000,22.66,22.68,22.63,22.65,66864,0
+IBTM.US,D,20250328,000000,22.75,22.8388,22.75,22.82,47911,0
+IBTM.US,D,20250331,000000,22.89,22.915,22.82,22.89,61299,0
+IBTM.US,D,20250401,000000,22.84,22.92,22.84,22.86,116003,0
+IBTM.US,D,20250402,000000,22.94,22.955,22.7918,22.84,90053,0
+IBTM.US,D,20250403,000000,23.1,23.15,23.06,23.08,71842,0
+IBTM.US,D,20250404,000000,23.28,23.35,23.11,23.12,342379,0
+IBTM.US,D,20250407,000000,23.14,23.18,22.83,22.88,213066,0
+IBTM.US,D,20250408,000000,22.78,22.94,22.78,22.8,98186,0
+IBTM.US,D,20250409,000000,22.66,23.29,21.94,22.68,468759,0
+IBTM.US,D,20250410,000000,22.72,22.775,22.6107,22.63,109093,0
+IBTM.US,D,20250411,000000,22.52,22.535,22.36,22.46,103317,0
+IBTM.US,D,20250414,000000,22.58,22.6899,22.57,22.66,58619,0
+IBTM.US,D,20250415,000000,22.67,22.775,22.67,22.73,65107,0
+IBTM.US,D,20250416,000000,22.76,22.855,22.73,22.82,151448,0
+IBTM.US,D,20250417,000000,22.81,22.835,22.76,22.78,86321,0
+IBTM.US,D,20250421,000000,22.7,22.8059,22.68,22.68,47180,0
+IBTM.US,D,20250422,000000,22.74,22.74,22.69,22.69,31914,0
+IBTM.US,D,20250423,000000,22.83,22.85,22.6699,22.69,142532,0
+IBTM.US,D,20250424,000000,22.79,22.8183,22.76,22.8,23597,0
+IBTM.US,D,20250425,000000,22.85,22.9,22.835,22.88,64390,0
+IBTM.US,D,20250428,000000,22.86,22.98,22.86,22.96,87914,0
+IBTM.US,D,20250429,000000,22.98,23.048,22.98,23.04,37487,0
+IBTM.US,D,20250430,000000,23.03,23.1,23.03,23.08,36013,0
+IBTM.US,D,20250501,000000,23.04,23.0463,22.87,22.9,48726,0
+IBTM.US,D,20250502,000000,22.8298,22.835,22.735,22.77,32754,0
+IBTM.US,D,20250505,000000,22.78,22.78,22.7,22.74,34067,0
+IBTM.US,D,20250506,000000,22.76,22.7988,22.73,22.79,23038,0
+IBTM.US,D,20250507,000000,22.8,22.87,22.8,22.85,23463,0
+IBTM.US,D,20250508,000000,22.825,22.825,22.6799,22.68,18639,0
+IBTM.US,D,20250509,000000,22.71,22.7576,22.69,22.7,18861,0
+IBTM.US,D,20250512,000000,22.54,22.608,22.54,22.55,39378,0
+IBTM.US,D,20250513,000000,22.5985,22.5985,22.52,22.54,49093,0
+IBTM.US,D,20250514,000000,22.54,22.555,22.46,22.46,124598,0
+IBTM.US,D,20250515,000000,22.56,22.6187,22.54,22.6,45644,0
+IBTM.US,D,20250516,000000,22.7,22.7,22.61,22.62,76731,0
+IBTM.US,D,20250519,000000,22.51,22.61,22.51,22.6,48092,0
+IBTM.US,D,20250520,000000,22.55,22.605,22.5346,22.59,26837,0
+IBTM.US,D,20250521,000000,22.53,22.54,22.4401,22.46,74330,0
+IBTM.US,D,20250522,000000,22.47,22.545,22.455,22.54,40509,0
+IBTM.US,D,20250523,000000,22.61,22.6186,22.571,22.6,77418,0
+IBTM.US,D,20250527,000000,22.64,22.7163,22.61,22.67,40590,0
+IBTM.US,D,20250528,000000,22.64,22.64,22.6,22.61,30344,0
+IBTM.US,D,20250529,000000,22.695,22.725,22.67,22.7,41397,0
+IBTM.US,D,20250530,000000,22.72,22.77,22.72,22.77,24109,0
+IBTM.US,D,20250602,000000,22.63,22.67,22.59,22.62,88032,0
+IBTM.US,D,20250603,000000,22.67,22.68,22.59,22.6,51695,0
+IBTM.US,D,20250604,000000,22.69,22.7687,22.67,22.74,38708,0
+IBTM.US,D,20250605,000000,22.75,22.77,22.67,22.68,42005,0
+IBTM.US,D,20250606,000000,22.58,22.58,22.505,22.52,40030,0
+IBTM.US,D,20250609,000000,22.53,22.59,22.525,22.55,38103,0
+IBTM.US,D,20250610,000000,22.63,22.63,22.57,22.57,37405,0
+IBTM.US,D,20250611,000000,22.65,22.685,22.625,22.67,53272,0
+IBTM.US,D,20250612,000000,22.74,22.76,22.72,22.76,42044,0
+IBTM.US,D,20250613,000000,22.68,22.72,22.6463,22.69,107660,0
+IBTM.US,D,20250616,000000,22.68,22.705,22.64,22.65,56350,0
+IBTM.US,D,20250617,000000,22.7,22.74,22.66,22.74,61120,0
+IBTM.US,D,20250618,000000,22.76,22.8,22.7235,22.75,62979,0
+IBTM.US,D,20250620,000000,22.72,22.785,22.7,22.76,50905,0
+IBTM.US,D,20250623,000000,22.82,22.905,22.82,22.8428,38693,0
+IBTM.US,D,20250624,000000,22.835,22.9167,22.8255,22.91,66818,0
+IBTM.US,D,20250625,000000,22.89,22.9351,22.86,22.92,47667,0
+IBTM.US,D,20250626,000000,22.95,22.9967,22.94,22.995,718745,0
+IBTM.US,D,20250627,000000,22.96,23,22.94,22.95,85958,0
+IBTM.US,D,20250630,000000,23,23.03,22.9613,23.03,18530,0
+IBTM.US,D,20250701,000000,22.94,22.94,22.87,22.9,37950,0
+IBTM.US,D,20250702,000000,22.85,22.88,22.8367,22.86,492254,0
+IBTM.US,D,20250703,000000,22.78,22.8,22.755,22.7772,35165,0
+IBTM.US,D,20250707,000000,22.77,22.77,22.72,22.74,60788,0
+IBTM.US,D,20250708,000000,22.6801,22.71,22.68,22.71,42399,0
+IBTM.US,D,20250709,000000,22.74,22.8085,22.74,22.8,71948,0
+IBTM.US,D,20250710,000000,22.8,22.8,22.7524,22.8,66974,0
+IBTM.US,D,20250711,000000,22.72,22.73,22.7,22.705,41877,0
+IBTM.US,D,20250714,000000,22.715,22.74,22.6861,22.72,45936,0
+IBTM.US,D,20250715,000000,22.74,22.74,22.6135,22.63,55133,0
+IBTM.US,D,20250716,000000,22.66,22.7,22.6543,22.695,76232,0
+IBTM.US,D,20250717,000000,22.71,22.71,22.67,22.675,46400,0
+IBTM.US,D,20250718,000000,22.73,22.76,22.725,22.7359,27365,0
+IBTM.US,D,20250721,000000,22.83,22.84,22.8,22.8122,26576,0
+IBTM.US,D,20250722,000000,22.83,22.878,22.83,22.863,20471,0
+IBTM.US,D,20250723,000000,22.82,22.83,22.785,22.785,125663,0
+IBTM.US,D,20250724,000000,22.73,22.77,22.72,22.7471,62507,0
+IBTM.US,D,20250725,000000,22.75,22.809,22.75,22.805,73304,0
+IBTM.US,D,20250728,000000,22.78,22.78,22.75,22.7591,76068,0
+IBTM.US,D,20250729,000000,22.79,22.88,22.79,22.875,134147,0
+IBTM.US,D,20250730,000000,22.83,22.871,22.81,22.815,42761,0
+IBTM.US,D,20250731,000000,22.84,22.87,22.8201,22.825,120832,0
+IBTM.US,D,20250801,000000,22.93,23.005,22.93,23.005,39946,0
+IBTM.US,D,20250804,000000,23.03,23.0388,22.97,23.025,86971,0
+IBTM.US,D,20250805,000000,23,23.025,22.99,23.005,87130,0
+IBTM.US,D,20250806,000000,22.97,23.01,22.93,22.995,825855,0
+IBTM.US,D,20250807,000000,22.99,23.01,22.97,22.99,46747,0
+IBTM.US,D,20250808,000000,22.95,22.95,22.92,22.925,91346,0
+IBTM.US,D,20250811,000000,22.93,22.9587,22.93,22.935,62259,0
+IBTM.US,D,20250812,000000,22.91,22.94,22.8993,22.935,97058,0
+IBTM.US,D,20250813,000000,23,23.03,23,23.0109,84486,0
+IBTM.US,D,20250814,000000,22.98,22.98,22.93,22.945,71485,0
+IBTM.US,D,20250815,000000,22.95,22.95,22.899,22.905,50255,0
+IBTM.US,D,20250818,000000,22.92,22.92,22.875,22.9,45007,0
+IBTM.US,D,20250819,000000,22.91,22.95,22.91,22.945,47677,0
+IBTM.US,D,20250820,000000,22.94,22.99,22.94,22.975,115042,0
+IBTM.US,D,20250821,000000,22.95,22.95,22.8813,22.905,60029,0
+IBTM.US,D,20250822,000000,22.95,23.05,22.945,23.0341,55121,0
+IBTM.US,D,20250825,000000,22.9946,23.02,22.98,22.995,87849,0
+IBTM.US,D,20250826,000000,23.015,23.06,23.0099,23.0522,74251,0
+IBTM.US,D,20250827,000000,23.04,23.1,23.03,23.095,57484,0
+IBTM.US,D,20250828,000000,23.09,23.135,23.085,23.125,41755,0
+IBTM.US,D,20250829,000000,23.115,23.145,23.105,23.1277,49186,0
+IBTM.US,D,20250902,000000,22.98,23.01,22.975,22.995,37657,0
+IBTM.US,D,20250903,000000,22.99,23.0884,22.99,23.065,36058,0
+IBTM.US,D,20250904,000000,23.1,23.15,23.09,23.14,2313814,0
+IBTM.US,D,20250905,000000,23.28,23.29,23.2335,23.235,1330289,0
+IBTM.US,D,20250908,000000,23.29,23.29,23.2535,23.28,1080175,0
+IBTM.US,D,20250909,000000,23.28,23.29,23.22,23.235,531139,0
+IBTM.US,D,20250910,000000,23.275,23.3,23.26,23.275,462096,0
+IBTM.US,D,20250911,000000,23.3,23.345,23.2901,23.3,313059,0
+IBTM.US,D,20250912,000000,23.26,23.26,23.21,23.24,298379,0
+IBTM.US,D,20250915,000000,23.29,23.29,23.26,23.265,192367,0
+IBTM.US,D,20250916,000000,23.28,23.31,23.27,23.285,255694,0
+IBTM.US,D,20250917,000000,23.3,23.3585,23.21,23.22,208500,0
+IBTM.US,D,20250918,000000,23.18,23.205,23.1416,23.18,263215,0
+IBTM.US,D,20250919,000000,23.16,23.1884,23.15,23.175,146816,0
+IBTM.US,D,20250922,000000,23.18,23.18,23.1438,23.145,335658,0
+IBTM.US,D,20250923,000000,23.17,23.2,23.145,23.195,93047,0
+IBTM.US,D,20250924,000000,23.17,23.17,23.1312,23.135,101953,0
+IBTM.US,D,20250925,000000,23.1,23.1,23.0587,23.085,248322,0
+IBTM.US,D,20250926,000000,23.07,23.11,23.0638,23.075,128057,0
+IBTM.US,D,20250929,000000,23.1,23.14,23.0976,23.125,73019,0
+IBTM.US,D,20250930,000000,23.15,23.19,23.125,23.13,123263,0
+IBTM.US,D,20251001,000000,23.15,23.16,23.1,23.135,94743,0
+IBTM.US,D,20251002,000000,23.12,23.16,23.115,23.155,65059,0
+IBTM.US,D,20251003,000000,23.15,23.15,23.1024,23.105,79683,0
+IBTM.US,D,20251006,000000,23.06,23.095,23.05,23.055,162775,0
+IBTM.US,D,20251007,000000,23.07,23.13,23.0688,23.11,116959,0
+IBTM.US,D,20251008,000000,23.14,23.14,23.09,23.1047,100011,0
+IBTM.US,D,20251009,000000,23.09,23.1,23.08,23.0947,143039,0
+IBTM.US,D,20251010,000000,23.15,23.23,23.1456,23.2177,75972,0
+IBTM.US,D,20251013,000000,23.21,23.24,23.18,23.235,64362,0
+IBTM.US,D,20251014,000000,23.25,23.29,23.2301,23.285,229599,0
+IBTM.US,D,20251015,000000,23.28,23.305,23.245,23.2649,148452,0
+IBTM.US,D,20251016,000000,23.25,23.3684,23.2486,23.3647,88544,0
+IBTM.US,D,20251017,000000,23.33,23.335,23.3,23.315,97048,0
+IBTM.US,D,20251020,000000,23.32,23.34,23.3101,23.34,73516,0
+IBTM.US,D,20251021,000000,23.38,23.385,23.36,23.38,125675,0
+IBTM.US,D,20251022,000000,23.36,23.39,23.34,23.38,155023,0
+IBTM.US,D,20251023,000000,23.35,23.35,23.303974,23.305,54718,0
+IBTM.US,D,20251024,000000,23.34,23.34,23.2981,23.315,89613,0
+IBTM.US,D,20251027,000000,23.3,23.32,23.2632,23.315,102364,0
+IBTM.US,D,20251028,000000,23.31,23.34,23.305,23.335,82235,0
+IBTM.US,D,20251029,000000,23.32,23.33,23.19,23.2,117385,0
+IBTM.US,D,20251030,000000,23.15,23.2099,23.15,23.185,88538,0
+IBTM.US,D,20251031,000000,23.21,23.22,23.19,23.2,69064,0
+IBTM.US,D,20251103,000000,23.12,23.1299,23.08,23.115,179132,0
+IBTM.US,D,20251104,000000,23.14,23.159,23.1301,23.145,79013,0
+IBTM.US,D,20251105,000000,23.11,23.115,23.0408,23.055,206271,0
+IBTM.US,D,20251106,000000,23.13,23.175,23.1248,23.155,218029,0
+IBTM.US,D,20251107,000000,23.15,23.205,23.145,23.18,388157,0
+IBTM.US,D,20251110,000000,23.145,23.16,23.13,23.135,112610,0
+IBTM.US,D,20251111,000000,23.19,23.21,23.18,23.2,84691,0
+IBTM.US,D,20251112,000000,23.2,23.22,23.185,23.205,85445,0
+IBTM.US,D,20251113,000000,23.15,23.18,23.1435,23.145,113546,0
+IBTM.US,D,20251114,000000,23.21,23.21,23.1133,23.125,104248,0
+IBTM.US,D,20251117,000000,23.14,23.155,23.13,23.135,96894,0
+IBTM.US,D,20251118,000000,23.2,23.22,23.1513,23.175,107298,0
+IBTM.US,D,20251119,000000,23.2,23.21,23.15,23.165,99522,0
+IBTM.US,D,20251120,000000,23.18,23.23,23.175,23.215,68942,0
+IBTM.US,D,20251121,000000,23.28,23.29,23.245,23.29,128346,0
+IBTM.US,D,20251124,000000,23.3,23.3191,23.2755,23.305,43643,0
+IBTM.US,D,20251125,000000,23.3265,23.38,23.3265,23.3554,211731,0
+IBTM.US,D,20251126,000000,23.35,23.375,23.315,23.3657,67901,0
+IBTM.US,D,20251128,000000,23.36,23.36,23.32,23.3375,78713,0
+IBTM.US,D,20251201,000000,23.19,23.1952,23.155,23.165,113663,0
+IBTM.US,D,20251202,000000,23.16,23.19,23.1502,23.185,115118,0
+IBTM.US,D,20251203,000000,23.22,23.2365,23.191,23.225,72920,0
+IBTM.US,D,20251204,000000,23.19,23.19,23.1506,23.155,51053,0
+IBTM.US,D,20251205,000000,23.17,23.17,23.1105,23.13,70214,0
+IBTM.US,D,20251208,000000,23.1045,23.1045,23.04,23.075,201951,0
+IBTM.US,D,20251209,000000,23.11,23.11,23.04,23.045,130673,0
+IBTM.US,D,20251210,000000,23.03,23.12,23.03,23.115,258375,0
+IBTM.US,D,20251211,000000,23.16,23.17,23.1129,23.1249,111630,0
+IBTM.US,D,20251212,000000,23.07,23.0971,23.07,23.085,78596,0
+IBTM.US,D,20251215,000000,23.13,23.14,23.0907,23.105,73241,0
+IBTM.US,D,20251216,000000,23.09,23.16,23.09,23.155,110756,0
+IBTM.US,D,20251217,000000,23.13,23.16,23.13,23.155,60353,0
+IBTM.US,D,20251218,000000,23.2,23.2188,23.175,23.205,88160,0
+IBTM.US,D,20251219,000000,23.1,23.1192,23.08,23.085,310661,0
+IBTM.US,D,20251222,000000,23.07,23.07,23.05,23.065,445157,0
+IBTM.US,D,20251223,000000,23.02,23.055,23.0045,23.045,221663,0
+IBTM.US,D,20251224,000000,23.07,23.09,23.06,23.085,42882,0
+IBTM.US,D,20251226,000000,23.12,23.13,23.1,23.13,88186,0
+IBTM.US,D,20251229,000000,23.13,23.16,23.125,23.155,123115,0
+IBTM.US,D,20251230,000000,23.12,23.15,23.115,23.135,122039,0
+IBTM.US,D,20251231,000000,23.11,23.1299,23.07,23.075,296189,0
+IBTM.US,D,20260102,000000,23.1,23.1,23.055,23.065,118748,0
+IBTM.US,D,20260105,000000,23.09,23.1299,23.08,23.115,157152,0
+IBTM.US,D,20260106,000000,23.1,23.115,23.0746,23.1056,108218,0
+IBTM.US,D,20260107,000000,23.15,23.15,23.11,23.145,85064,0
+IBTM.US,D,20260108,000000,23.0854,23.108,23.07,23.0847,102681,0
+IBTM.US,D,20260109,000000,23.07,23.1075,23.0624,23.08,110355,0
+IBTM.US,D,20260112,000000,23.07,23.09,23.06,23.075,77998,0
+IBTM.US,D,20260113,000000,23.1,23.11,23.075,23.095,128571,0
+IBTM.US,D,20260114,000000,23.1,23.1569,23.1,23.135,95447,0
+IBTM.US,D,20260115,000000,23.13,23.13,23.07,23.0847,89390,0
+IBTM.US,D,20260116,000000,23.07,23.075,23.01,23.015,139739,0
+IBTM.US,D,20260120,000000,22.97,22.99,22.95,22.955,161802,0
+IBTM.US,D,20260121,000000,22.98,23,22.96,22.995,108206,0
+IBTM.US,D,20260122,000000,22.98,23.01,22.96,22.985,144479,0
+IBTM.US,D,20260123,000000,22.99,23.02,22.975,23.015,108550,0
+IBTM.US,D,20260126,000000,23.03,23.05,23.03,23.035,107141,0
+IBTM.US,D,20260127,000000,23.04,23.06,23.02,23.025,816293,0
+IBTM.US,D,20260128,000000,23.03,23.03,22.98,23.0066,106965,0
+IBTM.US,D,20260129,000000,23,23.0581,23,23.045,100105,0
+IBTM.US,D,20260130,000000,23.06,23.07,23.032,23.055,365026,0
+IBTM.US,D,20260202,000000,22.99,22.99,22.93,22.935,94648,0
+IBTM.US,D,20260203,000000,22.93,22.96,22.92,22.955,118585,0
+IBTM.US,D,20260204,000000,22.94,22.9681,22.93,22.945,149522,0
+IBTM.US,D,20260205,000000,23.0162,23.075,23,23.075,87041,0
+IBTM.US,D,20260206,000000,23.08,23.08,23.04,23.06,107106,0
+IBTM.US,D,20260209,000000,23.06,23.0797,23.05,23.075,127075,0
+IBTM.US,D,20260210,000000,23.13,23.155,23.13,23.145,185355,0
+IBTM.US,D,20260211,000000,23.08,23.1266,23.07,23.095,100063,0
+IBTM.US,D,20260212,000000,23.1133,23.2051,23.1133,23.205,68460,0
+IBTM.US,D,20260213,000000,23.27,23.2975,23.26,23.285,123425,0
+IBTM.US,D,20260217,000000,23.28,23.3,23.2648,23.275,134823,0
+IBTM.US,D,20260218,000000,23.24,23.25,23.23,23.24,153525,0
diff --git a/daily/us/nasdaq etfs/ibto.us.txt b/daily/us/nasdaq etfs/ibto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3dadb346434577874714e1f89580c37442e7af2
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibto.us.txt	
@@ -0,0 +1,660 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTO.US,D,20230705,000000,24.6757,24.6757,24.6757,24.6757,120,0
+IBTO.US,D,20230706,000000,24.5,24.5,24.4063,24.465,15256,0
+IBTO.US,D,20230707,000000,24.43,24.49,24.43,24.435,15547,0
+IBTO.US,D,20230710,000000,24.46,24.555,24.46,24.555,7459,0
+IBTO.US,D,20230711,000000,24.58,24.6,24.58,24.6,175,0
+IBTO.US,D,20230712,000000,24.78,24.88,24.78,24.84,1932,0
+IBTO.US,D,20230713,000000,25.06,25.06,25.06,25.06,20,0
+IBTO.US,D,20230714,000000,24.9499,24.9499,24.93,24.93,267,0
+IBTO.US,D,20230717,000000,24.97,24.97,24.97,24.97,14,0
+IBTO.US,D,20230718,000000,25.07,25.079,25,25,1437,0
+IBTO.US,D,20230719,000000,25.02,25.105,25.02,25.105,6396,0
+IBTO.US,D,20230720,000000,24.99,24.99,24.89,24.9066,544,0
+IBTO.US,D,20230721,000000,24.925,24.925,24.925,24.925,2,0
+IBTO.US,D,20230724,000000,24.96,24.96,24.86,24.86,2365,0
+IBTO.US,D,20230725,000000,24.79,24.8125,24.7757,24.8125,2928,0
+IBTO.US,D,20230726,000000,24.8882,24.8882,24.8882,24.8882,1,0
+IBTO.US,D,20230727,000000,24.66,24.66,24.6121,24.6121,2000,0
+IBTO.US,D,20230728,000000,24.69,24.695,24.69,24.695,4084,0
+IBTO.US,D,20230731,000000,24.73,24.73,24.7052,24.7052,376,0
+IBTO.US,D,20230801,000000,24.5,24.51,24.47,24.47,1544,0
+IBTO.US,D,20230802,000000,24.31,24.405,24.31,24.405,14987,0
+IBTO.US,D,20230803,000000,24.2,24.2,24.1823,24.1823,4950,0
+IBTO.US,D,20230804,000000,24.48,24.48,24.465,24.465,415,0
+IBTO.US,D,20230807,000000,24.389,24.389,24.389,24.389,34,0
+IBTO.US,D,20230808,000000,24.5228,24.53,24.52,24.52,4559,0
+IBTO.US,D,20230809,000000,24.56,24.57,24.55,24.55,756,0
+IBTO.US,D,20230810,000000,24.58,24.58,24.365,24.365,6712,0
+IBTO.US,D,20230811,000000,24.3199,24.34,24.23,24.23,9954,0
+IBTO.US,D,20230814,000000,24.1699,24.27,24.1699,24.2,7728,0
+IBTO.US,D,20230815,000000,24.16,24.23,24.145,24.145,9934,0
+IBTO.US,D,20230816,000000,24.18,24.18,24.03,24.05,2985,0
+IBTO.US,D,20230817,000000,23.98,24.02,23.96,24.02,751534,0
+IBTO.US,D,20230818,000000,24.12,24.12,24.08,24.085,323372,0
+IBTO.US,D,20230821,000000,23.91,23.9393,23.91,23.925,3469,0
+IBTO.US,D,20230822,000000,23.9081,23.96,23.9081,23.945,4732,0
+IBTO.US,D,20230823,000000,24.14,24.215,24.14,24.215,1150,0
+IBTO.US,D,20230824,000000,24.21,24.21,24.13,24.1397,2922,0
+IBTO.US,D,20230825,000000,24.12,24.1385,24.11,24.1235,20153,0
+IBTO.US,D,20230828,000000,24.1653,24.205,24.1653,24.205,4726,0
+IBTO.US,D,20230829,000000,24.3631,24.38,24.34,24.38,3747,0
+IBTO.US,D,20230830,000000,24.39,24.3917,24.36,24.3709,3298,0
+IBTO.US,D,20230831,000000,24.42,24.44,24.42,24.4201,2854,0
+IBTO.US,D,20230901,000000,24.2488,24.25,24.2,24.22,21412,0
+IBTO.US,D,20230905,000000,24.14,24.14,24.0595,24.07,8232,0
+IBTO.US,D,20230906,000000,24.13,24.13,24.01,24.01,3410,0
+IBTO.US,D,20230907,000000,24.05,24.0999,24.05,24.0858,23387,0
+IBTO.US,D,20230908,000000,24.11,24.11,24.1,24.1,1130,0
+IBTO.US,D,20230911,000000,24.0576,24.06,24.0301,24.05,5945,0
+IBTO.US,D,20230912,000000,24.06,24.09,24.05,24.09,1217,0
+IBTO.US,D,20230913,000000,24.07,24.1594,24.06,24.1233,9167,0
+IBTO.US,D,20230914,000000,24.1051,24.1051,24.065,24.065,1473,0
+IBTO.US,D,20230915,000000,24.0149,24.0149,23.99,23.996,1493,0
+IBTO.US,D,20230918,000000,23.9702,24.025,23.9702,24.0234,2177,0
+IBTO.US,D,20230919,000000,23.975,23.975,23.92,23.9249,1363,0
+IBTO.US,D,20230920,000000,23.99,24.0299,23.915,23.915,5930,0
+IBTO.US,D,20230921,000000,23.75,23.75,23.7,23.7199,27211,0
+IBTO.US,D,20230922,000000,23.81,23.8288,23.79,23.8081,8788,0
+IBTO.US,D,20230925,000000,23.66,23.66,23.61,23.61,1012,0
+IBTO.US,D,20230926,000000,23.67,23.67,23.585,23.59,14756,0
+IBTO.US,D,20230927,000000,23.585,23.5899,23.4563,23.4874,1722,0
+IBTO.US,D,20230928,000000,23.45,23.56,23.4422,23.56,16107,0
+IBTO.US,D,20230929,000000,24.13,24.305,23.55,23.57,270984,0
+IBTO.US,D,20231002,000000,23.4,23.4,23.305,23.305,56411,0
+IBTO.US,D,20231003,000000,23.23,23.23,23.09,23.095,591099,0
+IBTO.US,D,20231004,000000,23.16,23.2412,23.15,23.2412,11351,0
+IBTO.US,D,20231005,000000,23.27,23.28,23.24,23.275,96370,0
+IBTO.US,D,20231006,000000,23.065,23.2,23.05,23.13,248570,0
+IBTO.US,D,20231009,000000,23.3584,23.43,23.238,23.415,3895,0
+IBTO.US,D,20231010,000000,23.3,23.435,23.3,23.39,38435,0
+IBTO.US,D,20231011,000000,23.485,23.547,23.467,23.54,9388,0
+IBTO.US,D,20231012,000000,23.52,23.52,23.29,23.31,5143,0
+IBTO.US,D,20231013,000000,23.46,23.46,23.4262,23.46,7158,0
+IBTO.US,D,20231016,000000,23.33,23.33,23.285,23.32,40256,0
+IBTO.US,D,20231017,000000,23.06,23.12,23.039,23.09,259637,0
+IBTO.US,D,20231018,000000,23.01,23.01,22.93,22.95,21995,0
+IBTO.US,D,20231019,000000,22.89,22.9601,22.81,22.835,153054,0
+IBTO.US,D,20231020,000000,22.93,22.98,22.9163,22.94,35653,0
+IBTO.US,D,20231023,000000,22.84,23.1,22.84,23.065,33902,0
+IBTO.US,D,20231024,000000,23.08,23.135,23.01,23.13,32148,0
+IBTO.US,D,20231025,000000,23,23.01,22.89,22.92,32429,0
+IBTO.US,D,20231026,000000,22.9403,23.105,22.9403,23.105,16490,0
+IBTO.US,D,20231027,000000,23.09,23.13,23.03,23.1156,17053,0
+IBTO.US,D,20231030,000000,23.03,23.07,22.97,23.0368,63090,0
+IBTO.US,D,20231031,000000,23.07,23.1088,22.99,23.0068,113974,0
+IBTO.US,D,20231101,000000,23,23.19,23,23.185,18851,0
+IBTO.US,D,20231102,000000,23.4104,23.44,23.3283,23.355,61474,0
+IBTO.US,D,20231103,000000,23.68,23.68,23.54,23.545,25536,0
+IBTO.US,D,20231106,000000,23.47,23.47,23.3705,23.395,108895,0
+IBTO.US,D,20231107,000000,23.5,23.855,23.48,23.54,135713,0
+IBTO.US,D,20231108,000000,23.57,23.68,23.57,23.655,87377,0
+IBTO.US,D,20231109,000000,23.62,23.62,23.4,23.415,248203,0
+IBTO.US,D,20231110,000000,23.52,23.52,23.42,23.445,36580,0
+IBTO.US,D,20231113,000000,23.36,23.43,23.315,23.43,39052,0
+IBTO.US,D,20231114,000000,23.7729,23.79,23.73,23.77,62098,0
+IBTO.US,D,20231115,000000,23.67,23.67,23.57,23.6,33703,0
+IBTO.US,D,20231116,000000,23.74,23.81,23.7399,23.765,17754,0
+IBTO.US,D,20231117,000000,23.8,23.811,23.74,23.78,201907,0
+IBTO.US,D,20231120,000000,23.76,23.85,23.74,23.84,96736,0
+IBTO.US,D,20231121,000000,23.87,23.89,23.8109,23.855,34734,0
+IBTO.US,D,20231122,000000,23.88,23.92,23.8,23.855,28092,0
+IBTO.US,D,20231124,000000,23.76,23.765,23.7263,23.735,47062,0
+IBTO.US,D,20231127,000000,23.81,23.92,23.79,23.915,55824,0
+IBTO.US,D,20231128,000000,23.91,24.02,23.87,24.015,41808,0
+IBTO.US,D,20231129,000000,24.11,24.17,24.1,24.16,25166,0
+IBTO.US,D,20231130,000000,24.04,24.054,23.975,23.997,26304,0
+IBTO.US,D,20231201,000000,23.95,24.1831,23.94,24.18,20316,0
+IBTO.US,D,20231204,000000,24.09,24.09,24.0422,24.085,23592,0
+IBTO.US,D,20231205,000000,24.23,24.29,24.19,24.265,490415,0
+IBTO.US,D,20231206,000000,24.34,24.4,24.34,24.375,27250,0
+IBTO.US,D,20231207,000000,24.35,24.3999,24.33,24.33,19946,0
+IBTO.US,D,20231208,000000,24.21,24.22,24.1331,24.16,25930,0
+IBTO.US,D,20231211,000000,24.13,24.19,24.095,24.19,22920,0
+IBTO.US,D,20231212,000000,24.17,24.515,24.1605,24.25,15983,0
+IBTO.US,D,20231213,000000,24.31,24.6091,24.3,24.595,52066,0
+IBTO.US,D,20231214,000000,24.65,24.77,24.65,24.74,42201,0
+IBTO.US,D,20231215,000000,24.71,24.76,24.68,24.7294,28837,0
+IBTO.US,D,20231218,000000,24.66,24.67,24.64,24.66,78025,0
+IBTO.US,D,20231219,000000,24.71,24.765,24.7,24.71,23033,0
+IBTO.US,D,20231220,000000,24.76,24.86,24.73,24.86,36385,0
+IBTO.US,D,20231221,000000,24.91,24.91,24.785,24.8,36444,0
+IBTO.US,D,20231222,000000,24.86,24.86,24.745,24.79,29263,0
+IBTO.US,D,20231226,000000,24.7687,24.82,24.7687,24.79,66219,0
+IBTO.US,D,20231227,000000,24.92,25.01,24.9,25,40194,0
+IBTO.US,D,20231228,000000,24.94,25,24.885,24.905,20666,0
+IBTO.US,D,20231229,000000,24.87,24.89,24.83,24.84,29882,0
+IBTO.US,D,20240102,000000,24.73,24.7603,24.7,24.735,29933,0
+IBTO.US,D,20240103,000000,24.6,24.81,24.6,24.8,27394,0
+IBTO.US,D,20240104,000000,24.65,24.67,24.62,24.6399,16944,0
+IBTO.US,D,20240105,000000,24.55,24.7,24.52,24.53,23198,0
+IBTO.US,D,20240108,000000,24.55,24.69,24.54,24.62,22199,0
+IBTO.US,D,20240109,000000,24.59,24.89,24.59,24.605,111108,0
+IBTO.US,D,20240110,000000,24.63,24.64,24.56,24.5637,81442,0
+IBTO.US,D,20240111,000000,24.6,24.695,24.56,24.685,56597,0
+IBTO.US,D,20240112,000000,24.67,24.79,24.67,24.73,139516,0
+IBTO.US,D,20240116,000000,24.65,24.65,24.5,24.54,86682,0
+IBTO.US,D,20240117,000000,24.48,24.4902,24.42,24.48,58399,0
+IBTO.US,D,20240118,000000,24.44,24.45,24.38,24.4,14211,0
+IBTO.US,D,20240119,000000,24.36,24.41,24.32,24.4039,52262,0
+IBTO.US,D,20240122,000000,24.4999,24.525,24.4699,24.49,255803,0
+IBTO.US,D,20240123,000000,24.41,24.43,24.3873,24.425,60826,0
+IBTO.US,D,20240124,000000,24.53,24.53,24.33,24.35,82557,0
+IBTO.US,D,20240125,000000,24.41,24.4594,24.4,24.445,20389,0
+IBTO.US,D,20240126,000000,24.44,24.44,24.379,24.42,11100,0
+IBTO.US,D,20240129,000000,24.48,24.5766,24.472,24.55,32396,0
+IBTO.US,D,20240130,000000,24.59,24.62,24.5302,24.5903,13661,0
+IBTO.US,D,20240131,000000,24.7,25.11,24.7,24.82,27563,0
+IBTO.US,D,20240201,000000,24.815,24.96,24.812,24.89,48298,0
+IBTO.US,D,20240202,000000,24.6339,24.64,24.5229,24.57,30307,0
+IBTO.US,D,20240205,000000,24.39,24.41,24.2929,24.31,25910,0
+IBTO.US,D,20240206,000000,24.35,24.715,24.35,24.46,19240,0
+IBTO.US,D,20240207,000000,24.39,24.7,24.39,24.4,26841,0
+IBTO.US,D,20240208,000000,24.35,24.655,24.29,24.31,24667,0
+IBTO.US,D,20240209,000000,24.26,24.3,24.25,24.28,26552,0
+IBTO.US,D,20240212,000000,24.2702,24.33,24.2572,24.29,37379,0
+IBTO.US,D,20240213,000000,24.12,24.13,24.03,24.03,97811,0
+IBTO.US,D,20240214,000000,24.07,24.16,24.05,24.12,30036,0
+IBTO.US,D,20240215,000000,24.23,24.2386,24.15,24.19,392846,0
+IBTO.US,D,20240216,000000,24.03,24.08,24.03,24.08,34377,0
+IBTO.US,D,20240220,000000,24.125,24.165,24.1101,24.12,26048,0
+IBTO.US,D,20240221,000000,24.14,24.15,24.02,24.04,116825,0
+IBTO.US,D,20240222,000000,24.03,24.0579,24.004,24.05,107437,0
+IBTO.US,D,20240223,000000,24.04,24.1786,24.04,24.17,98985,0
+IBTO.US,D,20240226,000000,24.16,24.1699,24.08,24.1219,28664,0
+IBTO.US,D,20240227,000000,24.1124,24.129,24.055,24.08,25368,0
+IBTO.US,D,20240228,000000,24.08,24.16,24.08,24.16,11643,0
+IBTO.US,D,20240229,000000,24.18,24.24,24.18,24.195,118926,0
+IBTO.US,D,20240301,000000,24.09,24.2574,24.05,24.25,56460,0
+IBTO.US,D,20240304,000000,24.1604,24.195,24.1604,24.19,23173,0
+IBTO.US,D,20240305,000000,24.3,24.35,24.3,24.345,38335,0
+IBTO.US,D,20240306,000000,24.38,24.43,24.38,24.4,22710,0
+IBTO.US,D,20240307,000000,24.4301,24.45,24.39,24.45,15572,0
+IBTO.US,D,20240308,000000,24.49,24.49,24.44,24.45,97362,0
+IBTO.US,D,20240311,000000,24.48,24.48,24.41,24.4317,24435,0
+IBTO.US,D,20240312,000000,24.37,24.37,24.31,24.33,29004,0
+IBTO.US,D,20240313,000000,24.295,24.3,24.26,24.27,30750,0
+IBTO.US,D,20240314,000000,24.19,24.19,24.08,24.085,16128,0
+IBTO.US,D,20240315,000000,24.08,24.0894,24.04,24.06,51532,0
+IBTO.US,D,20240318,000000,24.04,24.05,24,24.01,23767,0
+IBTO.US,D,20240319,000000,24.0567,24.1,24.0567,24.08,9284,0
+IBTO.US,D,20240320,000000,24.1,24.15,24.09,24.1363,14116,0
+IBTO.US,D,20240321,000000,24.19,24.19,24.12,24.15,15838,0
+IBTO.US,D,20240322,000000,24.2778,24.2778,24.24,24.25,42012,0
+IBTO.US,D,20240325,000000,24.2198,24.2198,24.17,24.1998,27463,0
+IBTO.US,D,20240326,000000,24.19,24.2398,24.1582,24.225,14300,0
+IBTO.US,D,20240327,000000,24.25,24.33,24.25,24.32,20431,0
+IBTO.US,D,20240328,000000,24.28,24.33,24.2732,24.29,16272,0
+IBTO.US,D,20240401,000000,24.91,24.91,23.97,24,39985,0
+IBTO.US,D,20240402,000000,23.89,23.95,23.8716,23.95,47270,0
+IBTO.US,D,20240403,000000,23.85,23.97,23.83,23.97,28102,0
+IBTO.US,D,20240404,000000,24.02,24.06,23.951,24.06,27594,0
+IBTO.US,D,20240405,000000,23.93,23.97,23.88,23.895,33827,0
+IBTO.US,D,20240408,000000,23.84,23.87,23.801,23.835,28010,0
+IBTO.US,D,20240409,000000,23.92,23.95,23.92,23.94,19976,0
+IBTO.US,D,20240410,000000,23.74,23.74,23.57,23.6,65911,0
+IBTO.US,D,20240411,000000,23.65,23.6515,23.56,23.59,46498,0
+IBTO.US,D,20240412,000000,23.7278,23.74,23.68,23.6847,41201,0
+IBTO.US,D,20240415,000000,23.52,23.52,23.447,23.5,39936,0
+IBTO.US,D,20240416,000000,23.4,23.46,23.39,23.43,41581,0
+IBTO.US,D,20240417,000000,23.5,23.59,23.475,23.565,20508,0
+IBTO.US,D,20240418,000000,23.54,23.54,23.46,23.5,14409,0
+IBTO.US,D,20240419,000000,23.54,23.545,23.5,23.53,37636,0
+IBTO.US,D,20240422,000000,23.49,23.5399,23.48,23.53,15045,0
+IBTO.US,D,20240423,000000,23.5,23.605,23.5,23.55,27285,0
+IBTO.US,D,20240424,000000,23.47,23.49,23.44,23.49,16178,0
+IBTO.US,D,20240425,000000,23.36,23.4,23.35,23.39,27558,0
+IBTO.US,D,20240426,000000,23.48,23.4899,23.435,23.4477,14485,0
+IBTO.US,D,20240429,000000,23.5,23.56,23.48,23.5392,51070,0
+IBTO.US,D,20240430,000000,23.45,23.48,23.415,23.4183,15633,0
+IBTO.US,D,20240501,000000,23.43,23.52,23.391,23.46,14736,0
+IBTO.US,D,20240502,000000,23.45,23.57,23.43,23.555,30802,0
+IBTO.US,D,20240503,000000,23.72,23.8899,23.64,23.68,30725,0
+IBTO.US,D,20240506,000000,23.7,23.7313,23.675,23.715,21020,0
+IBTO.US,D,20240507,000000,23.8,23.83,23.76,23.775,15409,0
+IBTO.US,D,20240508,000000,23.73,23.74,23.71,23.72,25861,0
+IBTO.US,D,20240509,000000,23.71,23.7999,23.7,23.785,11294,0
+IBTO.US,D,20240510,000000,23.74,23.74,23.68,23.695,90051,0
+IBTO.US,D,20240513,000000,23.75,23.765,23.725,23.7253,29438,0
+IBTO.US,D,20240514,000000,23.79,23.81,23.7562,23.795,19875,0
+IBTO.US,D,20240515,000000,23.9406,24.005,23.925,23.975,15286,0
+IBTO.US,D,20240516,000000,23.99,23.99,23.9314,23.94,27006,0
+IBTO.US,D,20240517,000000,23.9,23.9151,23.86,23.865,24545,0
+IBTO.US,D,20240520,000000,23.84,23.85,23.825,23.84,26927,0
+IBTO.US,D,20240521,000000,23.89,23.91,23.88,23.89,48348,0
+IBTO.US,D,20240522,000000,23.82,23.895,23.82,23.8654,35157,0
+IBTO.US,D,20240523,000000,23.87,23.88,23.7501,23.785,37357,0
+IBTO.US,D,20240524,000000,23.75,23.82,23.75,23.815,21034,0
+IBTO.US,D,20240528,000000,23.82,23.8322,23.67,23.67,80065,0
+IBTO.US,D,20240529,000000,23.6,23.6,23.5385,23.56,81905,0
+IBTO.US,D,20240530,000000,23.63,23.675,23.62,23.67,44744,0
+IBTO.US,D,20240531,000000,23.74,23.7769,23.735,23.7769,20084,0
+IBTO.US,D,20240603,000000,23.72,23.865,23.72,23.855,50955,0
+IBTO.US,D,20240604,000000,23.93,24.019,23.9201,23.995,99276,0
+IBTO.US,D,20240605,000000,24.02,24.077,23.99,24.077,60022,0
+IBTO.US,D,20240606,000000,24.05,24.1,24.035,24.07,193927,0
+IBTO.US,D,20240607,000000,23.84,23.8534,23.81,23.81,33111,0
+IBTO.US,D,20240610,000000,23.79,23.79,23.7401,23.77,29150,0
+IBTO.US,D,20240611,000000,23.8,23.8895,23.7801,23.88,28777,0
+IBTO.US,D,20240612,000000,24.1,24.1627,24.0157,24.02,72287,0
+IBTO.US,D,20240613,000000,24.13,24.21,24.115,24.18,33926,0
+IBTO.US,D,20240614,000000,24.22,24.254,24.22,24.23,48663,0
+IBTO.US,D,20240617,000000,24.11,24.1399,24.1,24.12,35807,0
+IBTO.US,D,20240618,000000,24.175,24.24,24.17,24.23,49008,0
+IBTO.US,D,20240620,000000,24.1,24.1886,24.1,24.17,108881,0
+IBTO.US,D,20240621,000000,24.24,24.24,24.15,24.18,95505,0
+IBTO.US,D,20240624,000000,24.18,24.205,24.1501,24.205,995879,0
+IBTO.US,D,20240625,000000,24.19,24.24,24.1789,24.22,56072,0
+IBTO.US,D,20240626,000000,24.1,24.11,24.07,24.07,44562,0
+IBTO.US,D,20240627,000000,24.1,24.1451,24.1,24.13,31301,0
+IBTO.US,D,20240628,000000,24.1752,24.1752,23.995,23.9993,79004,0
+IBTO.US,D,20240701,000000,23.79,23.79,23.715,23.735,43856,0
+IBTO.US,D,20240702,000000,23.83,23.83,23.785,23.825,26507,0
+IBTO.US,D,20240703,000000,23.88,23.99,23.88,23.9757,11624,0
+IBTO.US,D,20240705,000000,24.08,24.13,24.05,24.115,46408,0
+IBTO.US,D,20240708,000000,24.106,24.139,24.106,24.13,19255,0
+IBTO.US,D,20240709,000000,24.09,24.1,24.035,24.0914,25572,0
+IBTO.US,D,20240710,000000,24.0913,24.13,24.0899,24.115,43864,0
+IBTO.US,D,20240711,000000,24.3,24.325,24.27,24.28,19312,0
+IBTO.US,D,20240712,000000,24.28,24.3186,24.28,24.315,16200,0
+IBTO.US,D,20240715,000000,24.27,24.27,24.2245,24.25,35906,0
+IBTO.US,D,20240716,000000,24.2701,24.36,24.2701,24.35,408684,0
+IBTO.US,D,20240717,000000,24.33,24.39,24.32,24.38,38040,0
+IBTO.US,D,20240718,000000,24.33,24.3799,24.2955,24.2969,26103,0
+IBTO.US,D,20240719,000000,24.22,24.255,24.2199,24.2258,9272,0
+IBTO.US,D,20240722,000000,24.2598,24.265,24.1782,24.21,12931,0
+IBTO.US,D,20240723,000000,24.24,24.26,24.21,24.21,19760,0
+IBTO.US,D,20240724,000000,24.27,24.33,24.15,24.15,37650,0
+IBTO.US,D,20240725,000000,24.19,24.2635,24.19,24.2196,57380,0
+IBTO.US,D,20240726,000000,24.34,24.345,24.3004,24.335,29824,0
+IBTO.US,D,20240729,000000,24.385,24.4263,24.3506,24.37,15180,0
+IBTO.US,D,20240730,000000,24.41,24.455,24.37,24.4254,19950,0
+IBTO.US,D,20240731,000000,24.52,24.61,24.49,24.5975,27673,0
+IBTO.US,D,20240801,000000,24.6597,24.6703,24.6388,24.6506,20055,0
+IBTO.US,D,20240802,000000,24.89,25.035,24.89,25.01,23763,0
+IBTO.US,D,20240805,000000,25.2,25.23,24.97,25.04,23532,0
+IBTO.US,D,20240806,000000,24.98,24.99,24.8,24.82,99938,0
+IBTO.US,D,20240807,000000,24.74,24.7539,24.68,24.73,11329,0
+IBTO.US,D,20240808,000000,24.63,24.66,24.5501,24.6357,37420,0
+IBTO.US,D,20240809,000000,24.74,24.76,24.72,24.75,9797,0
+IBTO.US,D,20240812,000000,24.76,24.815,24.75,24.815,32617,0
+IBTO.US,D,20240813,000000,24.89,24.93,24.885,24.93,23508,0
+IBTO.US,D,20240814,000000,24.96,24.99,24.9401,24.9557,32159,0
+IBTO.US,D,20240815,000000,24.81,24.81,24.74,24.79,26256,0
+IBTO.US,D,20240816,000000,24.86,24.87,24.79,24.8558,20830,0
+IBTO.US,D,20240819,000000,24.8605,24.92,24.8605,24.9,28579,0
+IBTO.US,D,20240820,000000,24.97,25.01,24.9373,24.9952,103611,0
+IBTO.US,D,20240821,000000,25.03,25.1094,24.9914,25.055,29026,0
+IBTO.US,D,20240822,000000,25,25,24.9,24.9251,20121,0
+IBTO.US,D,20240823,000000,24.98,25.07,24.96,25.045,14575,0
+IBTO.US,D,20240826,000000,25.23,25.23,25.02,25.03,27360,0
+IBTO.US,D,20240827,000000,24.95,25.02,24.945,25.005,40610,0
+IBTO.US,D,20240828,000000,25.02,25.02,24.9832,24.9903,11700,0
+IBTO.US,D,20240829,000000,24.94,24.96,24.925,24.94,14743,0
+IBTO.US,D,20240830,000000,24.9486,24.98,24.8666,24.8666,13574,0
+IBTO.US,D,20240903,000000,24.93,24.945,24.9,24.9449,19483,0
+IBTO.US,D,20240904,000000,24.975,25.0908,24.975,25.0908,62618,0
+IBTO.US,D,20240905,000000,25.14,25.1599,25.1,25.14,45076,0
+IBTO.US,D,20240906,000000,25.13,25.21,25.1089,25.19,14119,0
+IBTO.US,D,20240909,000000,25.16,25.23,25.15,25.23,8845,0
+IBTO.US,D,20240910,000000,25.21,25.339,25.21,25.32,17764,0
+IBTO.US,D,20240911,000000,25.34,25.3765,25.27,25.31,20093,0
+IBTO.US,D,20240912,000000,25.29,25.31,25.24,25.28,11318,0
+IBTO.US,D,20240913,000000,25.35,25.35,25.29,25.32,66266,0
+IBTO.US,D,20240916,000000,25.3209,25.395,25.32,25.395,61942,0
+IBTO.US,D,20240917,000000,25.38,25.38,25.3302,25.34,31461,0
+IBTO.US,D,20240918,000000,25.29,25.3356,25.2106,25.2106,18577,0
+IBTO.US,D,20240919,000000,25.17,25.22,25.17,25.22,16286,0
+IBTO.US,D,20240920,000000,25.1799,25.2308,25.1428,25.21,23379,0
+IBTO.US,D,20240923,000000,25.15,25.202,25.08,25.18,20861,0
+IBTO.US,D,20240924,000000,25.12,25.2195,25.11,25.21,15936,0
+IBTO.US,D,20240925,000000,25.16,25.16,25.11,25.12,11945,0
+IBTO.US,D,20240926,000000,25.13,25.13,25.0618,25.08,25237,0
+IBTO.US,D,20240927,000000,25.16,25.2,25.1327,25.19,16142,0
+IBTO.US,D,20240930,000000,25.18,25.18,25.08,25.109,6485,0
+IBTO.US,D,20241001,000000,25.13,25.24,25.1,25.1153,10684,0
+IBTO.US,D,20241002,000000,25.02,25.06,25.0001,25.06,22188,0
+IBTO.US,D,20241003,000000,25,25.05,24.9129,24.93,21292,0
+IBTO.US,D,20241004,000000,24.7101,24.7596,24.6746,24.685,34541,0
+IBTO.US,D,20241007,000000,24.61,24.63,24.5801,24.6,14416,0
+IBTO.US,D,20241008,000000,24.550815,24.61,24.550815,24.605,14588,0
+IBTO.US,D,20241009,000000,24.57,24.58,24.52,24.54,26302,0
+IBTO.US,D,20241010,000000,24.6,24.6,24.4401,24.53,26247,0
+IBTO.US,D,20241011,000000,24.5,24.5486,24.5,24.5245,9816,0
+IBTO.US,D,20241014,000000,24.47,24.48,24.42,24.475,13346,0
+IBTO.US,D,20241015,000000,24.575,24.63,24.5666,24.6133,27008,0
+IBTO.US,D,20241016,000000,24.6625,24.6843,24.6401,24.6455,27890,0
+IBTO.US,D,20241017,000000,24.56,24.56,24.503,24.52,8225,0
+IBTO.US,D,20241018,000000,24.57,24.5786,24.5567,24.57,9011,0
+IBTO.US,D,20241021,000000,24.47,24.47,24.37,24.37,33183,0
+IBTO.US,D,20241022,000000,24.39,24.39,24.3236,24.345,35380,0
+IBTO.US,D,20241023,000000,24.27,24.305,24.2534,24.2829,20173,0
+IBTO.US,D,20241024,000000,24.3,24.38,24.3,24.34,17783,0
+IBTO.US,D,20241025,000000,24.39,24.39,24.275,24.275,8184,0
+IBTO.US,D,20241028,000000,24.27,24.27,24.195,24.23,57896,0
+IBTO.US,D,20241029,000000,24.13,24.24,24.13,24.2349,39121,0
+IBTO.US,D,20241030,000000,24.285,24.33,24.1947,24.2,7610,0
+IBTO.US,D,20241031,000000,24.17,24.2235,24.14,24.2,40236,0
+IBTO.US,D,20241101,000000,24.15,24.18,23.96,23.9605,54133,0
+IBTO.US,D,20241104,000000,24.11,24.16,24.04,24.09,17043,0
+IBTO.US,D,20241105,000000,24.08,24.13,23.985,24.12,27638,0
+IBTO.US,D,20241106,000000,23.79,23.91,23.79,23.84,2739540,0
+IBTO.US,D,20241107,000000,23.95,24.06,23.95,24.05,168014,0
+IBTO.US,D,20241108,000000,24.11,24.17,24.07,24.11,30871,0
+IBTO.US,D,20241111,000000,24.04,24.04,24,24.04,34829,0
+IBTO.US,D,20241112,000000,23.92,23.9783,23.85,23.87,1016300,0
+IBTO.US,D,20241113,000000,23.91,23.92,23.83,23.8641,55070,0
+IBTO.US,D,20241114,000000,23.88,23.9174,23.84,23.85,41456,0
+IBTO.US,D,20241115,000000,23.7724,23.935,23.77,23.8775,36712,0
+IBTO.US,D,20241118,000000,23.87,23.9397,23.8402,23.925,51194,0
+IBTO.US,D,20241119,000000,24,24.0079,23.97,23.9742,66414,0
+IBTO.US,D,20241120,000000,23.9,23.98,23.8101,23.94,76985,0
+IBTO.US,D,20241121,000000,23.95,24.01,23.8928,23.925,58410,0
+IBTO.US,D,20241122,000000,23.97,23.97,23.931,23.95,17999,0
+IBTO.US,D,20241125,000000,24.1327,24.21,24.1302,24.2,43995,0
+IBTO.US,D,20241126,000000,24.14,24.19,24.1,24.1458,27990,0
+IBTO.US,D,20241127,000000,24.24,24.32,24.2106,24.2323,26833,0
+IBTO.US,D,20241129,000000,24.33,24.36,24.305,24.36,18204,0
+IBTO.US,D,20241202,000000,24.18,24.295,24.18,24.26,57229,0
+IBTO.US,D,20241203,000000,24.28,24.28,24.18,24.21,32857,0
+IBTO.US,D,20241204,000000,24.1201,24.3015,24.1201,24.29,18792,0
+IBTO.US,D,20241205,000000,24.24,24.31,24.225,24.295,13069,0
+IBTO.US,D,20241206,000000,24.395,24.395,24.325,24.37,27042,0
+IBTO.US,D,20241209,000000,24.35,24.35,24.28,24.3,22743,0
+IBTO.US,D,20241210,000000,24.2499,24.26,24.21,24.2496,17487,0
+IBTO.US,D,20241211,000000,24.27,24.27,24.16,24.175,17310,0
+IBTO.US,D,20241212,000000,24.14,24.15,24.08,24.09,16458,0
+IBTO.US,D,20241213,000000,24.04,24.04,23.9552,23.975,22312,0
+IBTO.US,D,20241216,000000,23.99,23.9997,23.95,23.97,23606,0
+IBTO.US,D,20241217,000000,23.97,24.01,23.9552,23.98,27960,0
+IBTO.US,D,20241218,000000,23.89,23.9193,23.6965,23.7008,30252,0
+IBTO.US,D,20241219,000000,23.63,23.64,23.57,23.595,33826,0
+IBTO.US,D,20241220,000000,23.69,23.7483,23.6743,23.68,46915,0
+IBTO.US,D,20241223,000000,23.67,23.67,23.56,23.58,47134,0
+IBTO.US,D,20241224,000000,23.54,23.6,23.51,23.6,43127,0
+IBTO.US,D,20241226,000000,23.51,23.62,23.5075,23.61,17172,0
+IBTO.US,D,20241227,000000,23.6,23.63,23.53,23.545,48514,0
+IBTO.US,D,20241230,000000,23.66,23.69,23.66,23.68,63671,0
+IBTO.US,D,20241231,000000,23.73,23.73,23.61,23.63,40135,0
+IBTO.US,D,20250102,000000,23.7,23.715,23.61,23.67,23432,0
+IBTO.US,D,20250103,000000,23.66,23.69,23.61,23.615,30219,0
+IBTO.US,D,20250106,000000,23.6,23.61,23.55,23.59,124777,0
+IBTO.US,D,20250107,000000,23.56,23.5798,23.466916,23.48,44312,0
+IBTO.US,D,20250108,000000,23.47,23.53,23.44,23.53,37499,0
+IBTO.US,D,20250110,000000,23.38,23.4299,23.33,23.3409,82189,0
+IBTO.US,D,20250113,000000,23.35,23.35,23.29,23.315,45722,0
+IBTO.US,D,20250114,000000,23.33,23.34,23.3,23.33,67363,0
+IBTO.US,D,20250115,000000,23.559,23.5898,23.525,23.56,127665,0
+IBTO.US,D,20250116,000000,23.56,23.67,23.51,23.64,34586,0
+IBTO.US,D,20250117,000000,23.65,23.67,23.6226,23.63,221971,0
+IBTO.US,D,20250121,000000,23.73,23.73,23.6832,23.73,43279,0
+IBTO.US,D,20250122,000000,23.72,23.72,23.6417,23.665,34504,0
+IBTO.US,D,20250123,000000,23.58,23.62,23.56,23.61,31270,0
+IBTO.US,D,20250124,000000,23.6098,23.67,23.5901,23.66,31536,0
+IBTO.US,D,20250127,000000,23.79,23.82,23.7576,23.805,51033,0
+IBTO.US,D,20250128,000000,23.76,23.81,23.735,23.805,1068574,0
+IBTO.US,D,20250129,000000,23.8265,23.83,23.72,23.7822,27307,0
+IBTO.US,D,20250130,000000,23.835,23.8597,23.81,23.82,25824,0
+IBTO.US,D,20250131,000000,23.83,23.87,23.74,23.78,26797,0
+IBTO.US,D,20250203,000000,23.76,23.85,23.69,23.7266,34247,0
+IBTO.US,D,20250204,000000,23.68,23.78,23.68,23.77,38301,0
+IBTO.US,D,20250205,000000,23.86,23.9588,23.86,23.91,20746,0
+IBTO.US,D,20250206,000000,23.88,23.925,23.8613,23.91,29431,0
+IBTO.US,D,20250207,000000,23.83,23.8394,23.79,23.82,25578,0
+IBTO.US,D,20250210,000000,23.83,23.88,23.79,23.8,206536,0
+IBTO.US,D,20250211,000000,23.76,23.7631,23.74,23.755,64645,0
+IBTO.US,D,20250212,000000,23.59,23.61,23.5503,23.61,43332,0
+IBTO.US,D,20250213,000000,23.7184,23.78,23.7107,23.75,33921,0
+IBTO.US,D,20250214,000000,23.89,23.91,23.8516,23.87,72892,0
+IBTO.US,D,20250218,000000,23.8,23.82,23.74,23.745,25458,0
+IBTO.US,D,20250219,000000,23.74,23.79,23.6701,23.78,43411,0
+IBTO.US,D,20250220,000000,23.82,23.8515,23.82,23.835,39313,0
+IBTO.US,D,20250221,000000,23.84,23.99,23.84,23.96,23686,0
+IBTO.US,D,20250224,000000,23.94,24.0287,23.94,24.015,18106,0
+IBTO.US,D,20250225,000000,24.18,24.21,24.1601,24.21,35191,0
+IBTO.US,D,20250226,000000,24.18,24.28,24.1707,24.26,73076,0
+IBTO.US,D,20250227,000000,24.2,24.24,24.18,24.2359,50253,0
+IBTO.US,D,20250228,000000,24.3,24.37,24.27,24.3638,37781,0
+IBTO.US,D,20250303,000000,24.22,24.395,24.22,24.39,53196,0
+IBTO.US,D,20250304,000000,24.4,24.48,24.2804,24.31,54369,0
+IBTO.US,D,20250305,000000,24.3,24.3399,24.175,24.19,48189,0
+IBTO.US,D,20250306,000000,24.2,24.2,24.08,24.165,57854,0
+IBTO.US,D,20250307,000000,24.29,24.29,24.1112,24.14,80257,0
+IBTO.US,D,20250310,000000,24.26,24.335,24.26,24.29,31822,0
+IBTO.US,D,20250311,000000,24.3,24.32,24.18,24.22,294169,0
+IBTO.US,D,20250312,000000,24.14,24.2,24.14,24.145,26876,0
+IBTO.US,D,20250313,000000,24.12,24.25,24.1,24.25,192611,0
+IBTO.US,D,20250314,000000,24.18,24.19,24.155,24.155,21449,0
+IBTO.US,D,20250317,000000,24.2,24.25,24.16,24.1654,69124,0
+IBTO.US,D,20250318,000000,24.15,24.2396,24.15,24.22,21467,0
+IBTO.US,D,20250319,000000,24.18,24.29,24.155,24.29,159245,0
+IBTO.US,D,20250320,000000,24.41,24.41,24.295,24.32,51397,0
+IBTO.US,D,20250321,000000,24.37,24.37,24.29,24.3,556897,0
+IBTO.US,D,20250324,000000,24.235,24.235,24.155,24.155,116987,0
+IBTO.US,D,20250325,000000,24.16,24.23,24.16,24.21,32308,0
+IBTO.US,D,20250326,000000,24.15,24.18,24.1235,24.14,189815,0
+IBTO.US,D,20250327,000000,24.13,24.14,24.1,24.13,34713,0
+IBTO.US,D,20250328,000000,24.22,24.3299,24.22,24.31,75747,0
+IBTO.US,D,20250331,000000,24.42,24.4299,24.3163,24.4,47206,0
+IBTO.US,D,20250401,000000,24.35,24.445,24.35,24.38,101735,0
+IBTO.US,D,20250402,000000,24.48,24.48,24.29,24.3488,40698,0
+IBTO.US,D,20250403,000000,24.64,24.695,24.59,24.63,100434,0
+IBTO.US,D,20250404,000000,24.82,24.91,24.67,24.67,72082,0
+IBTO.US,D,20250407,000000,24.64,24.71,24.3289,24.42,104336,0
+IBTO.US,D,20250408,000000,24.25,24.44,24.25,24.26,80594,0
+IBTO.US,D,20250409,000000,24.1,24.2411,23.95,24.17,82906,0
+IBTO.US,D,20250410,000000,24.2,24.235,24.05,24.05,51500,0
+IBTO.US,D,20250411,000000,23.93,23.96,23.75,23.91,78301,0
+IBTO.US,D,20250414,000000,24.03,24.1205,24.02,24.1,27822,0
+IBTO.US,D,20250415,000000,24.09,24.23,24.09,24.1826,33348,0
+IBTO.US,D,20250416,000000,24.23,24.3192,24.17,24.3,43623,0
+IBTO.US,D,20250417,000000,24.26,24.2801,24.19,24.21,29269,0
+IBTO.US,D,20250421,000000,24.15,24.23,24.09,24.09,131801,0
+IBTO.US,D,20250422,000000,24.15,24.15,24.11,24.115,36904,0
+IBTO.US,D,20250423,000000,24.3,24.33,24.095,24.12,103156,0
+IBTO.US,D,20250424,000000,24.21,24.27,24.205,24.255,42530,0
+IBTO.US,D,20250425,000000,24.31,24.3635,24.3,24.36,20270,0
+IBTO.US,D,20250428,000000,24.32,24.46,24.32,24.46,29782,0
+IBTO.US,D,20250429,000000,24.4876,24.54,24.4876,24.535,23579,0
+IBTO.US,D,20250430,000000,24.54,24.595,24.52,24.59,43438,0
+IBTO.US,D,20250501,000000,24.52,24.521,24.3401,24.37,23856,0
+IBTO.US,D,20250502,000000,24.29,24.29,24.195,24.22,25134,0
+IBTO.US,D,20250505,000000,24.21,24.22,24.135,24.18,30450,0
+IBTO.US,D,20250506,000000,24.19,24.25,24.16,24.24,65059,0
+IBTO.US,D,20250507,000000,24.28,24.337,24.26,24.31,23313,0
+IBTO.US,D,20250508,000000,24.29,24.29,24.11,24.11,37415,0
+IBTO.US,D,20250509,000000,24.1775,24.2,24.135,24.15,24188,0
+IBTO.US,D,20250512,000000,23.98,24.0389,23.98,23.99,19651,0
+IBTO.US,D,20250513,000000,24,24.02,23.93,23.965,55753,0
+IBTO.US,D,20250514,000000,23.95,23.9676,23.875,23.8753,305311,0
+IBTO.US,D,20250515,000000,23.977209,24.05,23.977209,24.035,45360,0
+IBTO.US,D,20250516,000000,24.12,24.12,24.045,24.05,44772,0
+IBTO.US,D,20250519,000000,23.94,24.04,23.93,24.03,64163,0
+IBTO.US,D,20250520,000000,23.97,24.02,23.95,24,33328,0
+IBTO.US,D,20250521,000000,23.91,23.94,23.83,23.85,33288,0
+IBTO.US,D,20250522,000000,23.85,23.95,23.83,23.9415,47724,0
+IBTO.US,D,20250523,000000,24.02,24.035,23.9735,24,99310,0
+IBTO.US,D,20250527,000000,24.053,24.1201,24.053,24.105,78108,0
+IBTO.US,D,20250528,000000,24.06,24.06,24.02,24.035,21582,0
+IBTO.US,D,20250529,000000,24.08,24.1501,24.08,24.15,43593,0
+IBTO.US,D,20250530,000000,24.14,24.21,24.14,24.21,16780,0
+IBTO.US,D,20250602,000000,24.05,24.08,24.01,24.05,30117,0
+IBTO.US,D,20250603,000000,24.09,24.09,24,24.03,25779,0
+IBTO.US,D,20250604,000000,24.12,24.205,24.1,24.2,193538,0
+IBTO.US,D,20250605,000000,24.2,24.21,24.1111,24.13,22833,0
+IBTO.US,D,20250606,000000,24.01,24.01,23.9254,23.94,27034,0
+IBTO.US,D,20250609,000000,23.93,24.01,23.93,23.975,35134,0
+IBTO.US,D,20250610,000000,24.05,24.05,23.9981,24.005,29217,0
+IBTO.US,D,20250611,000000,24.07,24.12,24.04,24.0953,63763,0
+IBTO.US,D,20250612,000000,24.21,24.21,24.16,24.21,71561,0
+IBTO.US,D,20250613,000000,24.28,24.28,24.06,24.13,45940,0
+IBTO.US,D,20250616,000000,24.11,24.1489,24.06,24.07,22661,0
+IBTO.US,D,20250617,000000,24.13,24.18,24.09,24.1658,46244,0
+IBTO.US,D,20250618,000000,24.2143,24.245,24.159,24.18,36270,0
+IBTO.US,D,20250620,000000,24.1495,24.23,24.13,24.2,28943,0
+IBTO.US,D,20250623,000000,24.28,24.36,24.27,24.29,121052,0
+IBTO.US,D,20250624,000000,24.27,24.3881,24.2612,24.37,169758,0
+IBTO.US,D,20250625,000000,24.33,24.4,24.31,24.385,36115,0
+IBTO.US,D,20250626,000000,24.43,24.465,24.405,24.465,72734,0
+IBTO.US,D,20250627,000000,24.42,24.47,24.4,24.42,76188,0
+IBTO.US,D,20250630,000000,24.47,24.51,24.43,24.51,22574,0
+IBTO.US,D,20250701,000000,24.41,24.4186,24.34,24.38,31763,0
+IBTO.US,D,20250702,000000,24.31,24.3365,24.29,24.3171,20210,0
+IBTO.US,D,20250703,000000,24.2397,24.26,24.21,24.24,20435,0
+IBTO.US,D,20250707,000000,24.2,24.21,24.1514,24.18,180598,0
+IBTO.US,D,20250708,000000,24.11,24.14,24.105,24.14,32723,0
+IBTO.US,D,20250709,000000,24.17,24.26,24.165,24.25,42133,0
+IBTO.US,D,20250710,000000,24.25,24.25,24.1913,24.24,11139,0
+IBTO.US,D,20250711,000000,24.1688,24.1688,24.13,24.14,22436,0
+IBTO.US,D,20250714,000000,24.13,24.1648,24.11,24.14,77856,0
+IBTO.US,D,20250715,000000,24.17,24.17,24.03,24.035,25296,0
+IBTO.US,D,20250716,000000,24.07,24.12,24.055,24.105,32133,0
+IBTO.US,D,20250717,000000,24.11,24.1345,24.0794,24.095,23674,0
+IBTO.US,D,20250718,000000,24.16,24.18,24.145,24.1554,20113,0
+IBTO.US,D,20250721,000000,24.27,24.2883,24.24,24.2434,21739,0
+IBTO.US,D,20250722,000000,24.3,24.32,24.3,24.305,282356,0
+IBTO.US,D,20250723,000000,24.24,24.275,24.22,24.225,63493,0
+IBTO.US,D,20250724,000000,24.15,24.21,24.14,24.1769,36918,0
+IBTO.US,D,20250725,000000,24.18,24.24,24.18,24.235,23125,0
+IBTO.US,D,20250728,000000,24.2,24.21,24.18,24.195,28964,0
+IBTO.US,D,20250729,000000,24.23,24.34,24.22,24.335,123155,0
+IBTO.US,D,20250730,000000,24.26,24.32,24.24,24.2551,33285,0
+IBTO.US,D,20250731,000000,24.3,24.33,24.27,24.2776,161778,0
+IBTO.US,D,20250801,000000,24.38,24.48,24.38,24.475,39541,0
+IBTO.US,D,20250804,000000,24.51,24.51,24.4399,24.5,24206,0
+IBTO.US,D,20250805,000000,24.46,24.51,24.45,24.4947,70258,0
+IBTO.US,D,20250806,000000,24.46,24.48,24.38,24.465,53322,0
+IBTO.US,D,20250807,000000,24.47,24.49,24.445,24.46,31429,0
+IBTO.US,D,20250808,000000,24.43,24.43,24.3905,24.395,82574,0
+IBTO.US,D,20250811,000000,24.41,24.44,24.4,24.42,71151,0
+IBTO.US,D,20250812,000000,24.39,24.41,24.36,24.405,105729,0
+IBTO.US,D,20250813,000000,24.48,24.515,24.48,24.495,119521,0
+IBTO.US,D,20250814,000000,24.46,24.46,24.405,24.415,58371,0
+IBTO.US,D,20250815,000000,24.41,24.4208,24.3601,24.375,32985,0
+IBTO.US,D,20250818,000000,24.38,24.38,24.3399,24.355,43157,0
+IBTO.US,D,20250819,000000,24.39,24.42,24.39,24.415,61446,0
+IBTO.US,D,20250820,000000,24.41,24.4608,24.41,24.445,96849,0
+IBTO.US,D,20250821,000000,24.41,24.41,24.3472,24.3658,35235,0
+IBTO.US,D,20250822,000000,24.42,24.53,24.42,24.505,76597,0
+IBTO.US,D,20250825,000000,24.46,24.5,24.445,24.465,126335,0
+IBTO.US,D,20250826,000000,24.49,24.535,24.4763,24.535,61054,0
+IBTO.US,D,20250827,000000,24.49,24.575,24.49,24.5652,71464,0
+IBTO.US,D,20250828,000000,24.55,24.6187,24.55,24.615,45994,0
+IBTO.US,D,20250829,000000,24.59,24.625,24.58,24.605,51827,0
+IBTO.US,D,20250902,000000,24.44,24.48,24.43,24.455,57400,0
+IBTO.US,D,20250903,000000,24.47,24.5683,24.46,24.5414,27641,0
+IBTO.US,D,20250904,000000,24.58,24.635,24.565,24.635,91176,0
+IBTO.US,D,20250905,000000,24.79,24.81,24.75,24.75,43594,0
+IBTO.US,D,20250908,000000,24.8,24.82,24.78,24.82,50364,0
+IBTO.US,D,20250909,000000,24.8094,24.81,24.745,24.77,29849,0
+IBTO.US,D,20250910,000000,24.805,24.845,24.79,24.82,51363,0
+IBTO.US,D,20250911,000000,24.84,24.8983,24.84,24.85,80452,0
+IBTO.US,D,20250912,000000,24.8,24.8,24.75,24.79,156111,0
+IBTO.US,D,20250915,000000,24.82,24.84,24.81,24.8159,103197,0
+IBTO.US,D,20250916,000000,24.83,24.86,24.8162,24.8389,48058,0
+IBTO.US,D,20250917,000000,24.85,24.9073,24.755,24.775,44560,0
+IBTO.US,D,20250918,000000,24.7,24.74,24.6868,24.713,67279,0
+IBTO.US,D,20250919,000000,24.7,24.71,24.67,24.695,36416,0
+IBTO.US,D,20250922,000000,24.7,24.7,24.66,24.665,51937,0
+IBTO.US,D,20250923,000000,24.7,24.73,24.67,24.73,45768,0
+IBTO.US,D,20250924,000000,24.69,24.69,24.655,24.655,29805,0
+IBTO.US,D,20250925,000000,24.61,24.61,24.57,24.605,44964,0
+IBTO.US,D,20250926,000000,24.59,24.6299,24.5747,24.595,102808,0
+IBTO.US,D,20250929,000000,24.61,24.67,24.61,24.655,47745,0
+IBTO.US,D,20250930,000000,24.6894,24.72,24.6405,24.65,67728,0
+IBTO.US,D,20251001,000000,24.67,24.685,24.6153,24.655,42761,0
+IBTO.US,D,20251002,000000,24.63,24.69,24.63,24.68,40484,0
+IBTO.US,D,20251003,000000,24.67,24.67,24.62,24.625,31003,0
+IBTO.US,D,20251006,000000,24.57,24.6052,24.55,24.555,54223,0
+IBTO.US,D,20251007,000000,24.58,24.65,24.58,24.62,49145,0
+IBTO.US,D,20251008,000000,24.66,24.6699,24.6015,24.615,36685,0
+IBTO.US,D,20251009,000000,24.6,24.6199,24.59,24.605,44709,0
+IBTO.US,D,20251010,000000,24.68,24.7699,24.6692,24.76,52598,0
+IBTO.US,D,20251013,000000,24.71,24.77,24.71,24.76,21298,0
+IBTO.US,D,20251014,000000,24.79,24.84,24.7799,24.835,27313,0
+IBTO.US,D,20251015,000000,24.83,24.8494,24.78,24.795,39627,0
+IBTO.US,D,20251016,000000,24.79,24.92,24.78,24.92,35404,0
+IBTO.US,D,20251017,000000,24.9,24.9,24.84,24.865,67289,0
+IBTO.US,D,20251020,000000,24.88,24.9,24.8601,24.9,38135,0
+IBTO.US,D,20251021,000000,24.94,24.95,24.93,24.935,58935,0
+IBTO.US,D,20251022,000000,24.93,24.9599,24.9042,24.945,35116,0
+IBTO.US,D,20251023,000000,24.9,24.909,24.86,24.8646,71058,0
+IBTO.US,D,20251024,000000,24.89,24.89,24.85,24.8847,34558,0
+IBTO.US,D,20251027,000000,24.85,24.88,24.815,24.875,42872,0
+IBTO.US,D,20251028,000000,24.86,24.9,24.86,24.895,23858,0
+IBTO.US,D,20251029,000000,24.885,24.89,24.735,24.745,103895,0
+IBTO.US,D,20251030,000000,24.69,24.76,24.68,24.71,50679,0
+IBTO.US,D,20251031,000000,24.73,24.75,24.7244,24.735,31663,0
+IBTO.US,D,20251103,000000,24.62,24.65,24.61,24.635,50791,0
+IBTO.US,D,20251104,000000,24.64,24.68,24.64,24.675,35544,0
+IBTO.US,D,20251105,000000,24.63,24.63,24.55,24.565,83172,0
+IBTO.US,D,20251106,000000,24.65,24.6999,24.6499,24.685,94603,0
+IBTO.US,D,20251107,000000,24.67,24.74,24.67,24.69,257572,0
+IBTO.US,D,20251110,000000,24.68,24.68,24.645,24.653,78575,0
+IBTO.US,D,20251111,000000,24.71,24.7799,24.7,24.73,23729,0
+IBTO.US,D,20251112,000000,24.72,24.75,24.72,24.735,41582,0
+IBTO.US,D,20251113,000000,24.68,24.71,24.6692,24.675,48404,0
+IBTO.US,D,20251114,000000,24.74,24.74,24.62,24.635,73660,0
+IBTO.US,D,20251117,000000,24.66,24.67,24.64,24.66,68513,0
+IBTO.US,D,20251118,000000,24.73,24.75,24.6699,24.695,27304,0
+IBTO.US,D,20251119,000000,24.72,24.7387,24.6702,24.685,45158,0
+IBTO.US,D,20251120,000000,24.7,24.75,24.6909,24.75,53461,0
+IBTO.US,D,20251121,000000,24.81,24.83,24.77,24.815,79105,0
+IBTO.US,D,20251124,000000,24.82,24.86,24.8101,24.855,60229,0
+IBTO.US,D,20251125,000000,24.87,24.93,24.87,24.905,46830,0
+IBTO.US,D,20251126,000000,24.89,24.925,24.86,24.925,32640,0
+IBTO.US,D,20251128,000000,24.91,24.91,24.86,24.8847,16087,0
+IBTO.US,D,20251201,000000,24.71,24.7103,24.68,24.69,47656,0
+IBTO.US,D,20251202,000000,24.67,24.7142,24.6601,24.705,52322,0
+IBTO.US,D,20251203,000000,24.73,24.7599,24.71,24.7516,24394,0
+IBTO.US,D,20251204,000000,24.71,24.71,24.66,24.675,55389,0
+IBTO.US,D,20251205,000000,24.7,24.7,24.62,24.64,55120,0
+IBTO.US,D,20251208,000000,24.62,24.62,24.5309,24.585,37003,0
+IBTO.US,D,20251209,000000,24.6,24.6056,24.54,24.545,69861,0
+IBTO.US,D,20251210,000000,24.53,24.63,24.53,24.6236,92562,0
+IBTO.US,D,20251211,000000,24.67,24.6871,24.615,24.625,55948,0
+IBTO.US,D,20251212,000000,24.57,24.59,24.5673,24.575,49634,0
+IBTO.US,D,20251215,000000,24.63,24.64,24.59,24.6,27101,0
+IBTO.US,D,20251216,000000,24.58,24.6671,24.58,24.655,48775,0
+IBTO.US,D,20251217,000000,24.63,24.66,24.63,24.655,37709,0
+IBTO.US,D,20251218,000000,24.72,24.7299,24.6808,24.715,96207,0
+IBTO.US,D,20251219,000000,24.58,24.61,24.57,24.575,133974,0
+IBTO.US,D,20251222,000000,24.56,24.56,24.53,24.545,125533,0
+IBTO.US,D,20251223,000000,24.49,24.54,24.485,24.535,216656,0
+IBTO.US,D,20251224,000000,24.56,24.5876,24.5466,24.585,40254,0
+IBTO.US,D,20251226,000000,24.64,24.64,24.59,24.62,89466,0
+IBTO.US,D,20251229,000000,24.65,24.66,24.625,24.655,72525,0
+IBTO.US,D,20251230,000000,24.62,24.65,24.615,24.625,43127,0
+IBTO.US,D,20251231,000000,24.6,24.62,24.555,24.555,49846,0
+IBTO.US,D,20260102,000000,24.59,24.59,24.5301,24.545,20572,0
+IBTO.US,D,20260105,000000,24.58,24.61,24.56,24.605,62336,0
+IBTO.US,D,20260106,000000,24.59,24.6,24.555,24.595,63617,0
+IBTO.US,D,20260107,000000,24.65,24.65,24.6,24.635,67225,0
+IBTO.US,D,20260108,000000,24.58,24.5889,24.56,24.565,37176,0
+IBTO.US,D,20260109,000000,24.56,24.6,24.54,24.575,93505,0
+IBTO.US,D,20260112,000000,24.55,24.58,24.55,24.555,58786,0
+IBTO.US,D,20260113,000000,24.6,24.6,24.5645,24.5788,77511,0
+IBTO.US,D,20260114,000000,24.61,24.65,24.6,24.625,47044,0
+IBTO.US,D,20260115,000000,24.63,24.63,24.575,24.58,69759,0
+IBTO.US,D,20260116,000000,24.55,24.5599,24.4822,24.5,149368,0
+IBTO.US,D,20260120,000000,24.43,24.4414,24.4064,24.415,1441252,0
+IBTO.US,D,20260121,000000,24.44,24.4767,24.4186,24.465,56388,0
+IBTO.US,D,20260122,000000,24.445,24.4681,24.43,24.465,59594,0
+IBTO.US,D,20260123,000000,24.46,24.4976,24.4511,24.495,47736,0
+IBTO.US,D,20260126,000000,24.52,24.5399,24.5101,24.52,126488,0
+IBTO.US,D,20260127,000000,24.52,24.54,24.495,24.495,761534,0
+IBTO.US,D,20260128,000000,24.5,24.5,24.45,24.49,63291,0
+IBTO.US,D,20260129,000000,24.47,24.535,24.47,24.52,66504,0
+IBTO.US,D,20260130,000000,24.51,24.535,24.5014,24.51,55154,0
+IBTO.US,D,20260202,000000,24.43,24.4356,24.38,24.385,56676,0
+IBTO.US,D,20260203,000000,24.37,24.4098,24.3601,24.3975,69204,0
+IBTO.US,D,20260204,000000,24.38,24.4179,24.38,24.395,44364,0
+IBTO.US,D,20260205,000000,24.47,24.54,24.455,24.535,42488,0
+IBTO.US,D,20260206,000000,24.54,24.54,24.495,24.53,55314,0
+IBTO.US,D,20260209,000000,24.52,24.55,24.505,24.535,54141,0
+IBTO.US,D,20260210,000000,24.6182,24.64,24.6101,24.63,70706,0
+IBTO.US,D,20260211,000000,24.54,24.61,24.54,24.565,48495,0
+IBTO.US,D,20260212,000000,24.6,24.71,24.6,24.705,100243,0
+IBTO.US,D,20260213,000000,24.78,24.8068,24.765,24.795,110598,0
+IBTO.US,D,20260217,000000,24.81,24.82,24.78,24.785,35947,0
+IBTO.US,D,20260218,000000,24.7481,24.76,24.74,24.74,52523,0
diff --git a/daily/us/nasdaq etfs/icln.us.txt b/daily/us/nasdaq etfs/icln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e471b91dd761929442486063c6d51408a7728bd
--- /dev/null
+++ b/daily/us/nasdaq etfs/icln.us.txt	
@@ -0,0 +1,4440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICLN.US,D,20080625,000000,40.2904,40.8427,40.2904,40.6818,2633.891548632,0
+ICLN.US,D,20080626,000000,46.2537,46.2626,39.3121,39.3678,12577.436248284,0
+ICLN.US,D,20080627,000000,39.631,39.631,38.6199,38.6715,9947.57205676,0
+ICLN.US,D,20080630,000000,39.1433,39.2913,38.742,38.742,22080.992183887,0
+ICLN.US,D,20080701,000000,38.7192,38.7192,37.0566,37.6237,19186.329262512,0
+ICLN.US,D,20080702,000000,37.4111,37.4111,36.6315,36.6315,8564.174890162,0
+ICLN.US,D,20080703,000000,42.3752,42.3752,36.0216,36.6245,7682.18368351,0
+ICLN.US,D,20080707,000000,37.0883,37.1648,36.9483,36.9483,3266.186614588,0
+ICLN.US,D,20080708,000000,37.1896,37.1896,36.109,36.9711,15698.638006984,0
+ICLN.US,D,20080709,000000,36.8331,37.3347,36.703,36.703,5200.324865705,0
+ICLN.US,D,20080710,000000,36.6692,37.1022,36.3176,37.0268,1300.836345884,0
+ICLN.US,D,20080711,000000,37.1896,37.4817,36.8708,37.2016,5387.596971227,0
+ICLN.US,D,20080714,000000,37.7538,37.9912,37.4817,37.9554,28760.363947505,0
+ICLN.US,D,20080715,000000,37.6296,37.6296,36.5163,37.3029,15641.248168195,0
+ICLN.US,D,20080716,000000,37.3029,38.162,37.3029,38.162,5491.301416758,0
+ICLN.US,D,20080717,000000,38.9268,38.9963,38.2156,38.2405,6004.789448028,0
+ICLN.US,D,20080718,000000,38.0776,38.0776,37.8472,37.9167,6181.99316078,0
+ICLN.US,D,20080721,000000,38.3567,38.6646,38.1799,38.6487,22264.236932301,0
+ICLN.US,D,20080722,000000,38.9129,39.9379,37.6992,37.9306,12293.50757217,0
+ICLN.US,D,20080723,000000,38.2494,38.2713,37.867,37.8998,6391.415730396,0
+ICLN.US,D,20080724,000000,37.4111,37.4111,35.9601,36.2084,8335.622374283,0
+ICLN.US,D,20080725,000000,36.4447,36.6315,36.0912,36.6315,3441.376648786,0
+ICLN.US,D,20080728,000000,36.0524,36.6464,36.0524,36.3991,24231.600879559,0
+ICLN.US,D,20080729,000000,36.6692,37.4042,36.5868,37.2522,24782.341964078,0
+ICLN.US,D,20080730,000000,37.867,38.1541,37.7826,38.1173,4569.036639026,0
+ICLN.US,D,20080731,000000,38.1322,38.2405,36.6245,37.73,4020.309233061,0
+ICLN.US,D,20080801,000000,37.9783,37.9783,37.0417,37.0635,5870.879824187,0
+ICLN.US,D,20080804,000000,37.3496,37.3496,36.3176,36.3176,4316.319980499,0
+ICLN.US,D,20080805,000000,36.0832,36.3911,36.0455,36.1309,2010.658036169,0
+ICLN.US,D,20080806,000000,36.1756,36.5619,36.0137,36.5331,5091.586223789,0
+ICLN.US,D,20080807,000000,36.7328,36.7328,36.3911,36.5163,7790.922325426,0
+ICLN.US,D,20080808,000000,36.1458,36.1458,35.7445,35.8816,6320.936981006,0
+ICLN.US,D,20080811,000000,35.9303,35.976,35.3413,35.3413,3114.153883761,0
+ICLN.US,D,20080812,000000,35.243,35.8995,35.243,35.5568,3031.593063047,0
+ICLN.US,D,20080813,000000,35.5489,35.7356,35.3184,35.7356,4837.862725985,0
+ICLN.US,D,20080814,000000,35.7992,35.821,35.6512,35.6512,1528.382022486,0
+ICLN.US,D,20080815,000000,36.0524,36.5947,36.0524,36.5947,5131.859794869,0
+ICLN.US,D,20080818,000000,36.8639,36.9155,36.1239,36.1239,3202.755740137,0
+ICLN.US,D,20080819,000000,36.2382,36.3991,36.1756,36.3911,2228.135320001,0
+ICLN.US,D,20080820,000000,36.5451,37.5055,36.5451,37.3575,6632.050317599,0
+ICLN.US,D,20080821,000000,38.0617,38.3328,38.0547,38.3179,16330.93307294,0
+ICLN.US,D,20080822,000000,38.5265,38.7112,38.3944,38.6944,7753.669272177,0
+ICLN.US,D,20080825,000000,38.5801,38.6566,37.9693,38.0388,6021.905715737,0
+ICLN.US,D,20080826,000000,38.1541,38.1541,37.6584,37.73,5732.942843238,0
+ICLN.US,D,20080827,000000,38.0935,38.7023,38.0935,38.5404,7848.312164215,0
+ICLN.US,D,20080828,000000,40.9519,40.9519,38.6109,38.9178,3031.593063047,0
+ICLN.US,D,20080829,000000,39.0678,39.0678,38.6407,38.6566,6795.158280473,0
+ICLN.US,D,20080902,000000,38.5404,38.5404,37.0268,37.0268,4476.407425542,0
+ICLN.US,D,20080903,000000,36.9155,36.9155,35.7515,35.7515,7346.906204269,0
+ICLN.US,D,20080904,000000,35.5896,35.5896,34.1077,34.3213,30633.085002725,0
+ICLN.US,D,20080905,000000,34.1345,34.1345,33.0768,34.0283,4988.888617535,0
+ICLN.US,D,20080908,000000,34.5298,34.5596,33.4165,33.6658,4603.269174444,0
+ICLN.US,D,20080909,000000,33.1711,33.1711,30.5808,30.5808,24654.473375899,0
+ICLN.US,D,20080910,000000,30.4339,30.9752,30.0485,30.7745,16421.54860787,0
+ICLN.US,D,20080911,000000,30.4041,30.7576,29.5668,30.4428,21932.986810168,0
+ICLN.US,D,20080912,000000,30.8977,32.0577,30.8977,31.871,7022.703957075,0
+ICLN.US,D,20080915,000000,31.9644,31.9644,29.685,30.2332,6571.639960979,0
+ICLN.US,D,20080916,000000,30.7576,30.7576,29.1457,29.685,6548.482657608,0
+ICLN.US,D,20080917,000000,31.4827,34.0521,28.8497,29.685,10041.208109521,0
+ICLN.US,D,20080918,000000,30.4587,30.4587,28.656,30.3097,6260.526624386,0
+ICLN.US,D,20080919,000000,33.5346,34.2974,32.0518,33.2297,46758.622863157,0
+ICLN.US,D,20080922,000000,34.1425,34.1425,32.2882,32.2882,18862.127015318,0
+ICLN.US,D,20080923,000000,32.0726,32.2802,31.0367,31.2453,19037.317049516,0
+ICLN.US,D,20080924,000000,31.9713,32.4034,31.9713,32.0349,3715.23693213,0
+ICLN.US,D,20080925,000000,32.4441,32.7441,32.3428,32.6368,6515.256961467,0
+ICLN.US,D,20080926,000000,32.5891,32.5891,30.7974,31.138,10708.742550172,0
+ICLN.US,D,20080929,000000,33.1562,33.1562,16.23,27.6131,25548.546653875,0
+ICLN.US,D,20080930,000000,27.6131,28.1475,27.4026,28.1296,11021.869565319,0
+ICLN.US,D,20081001,000000,29.532,29.532,28.2001,28.6411,5556.745969763,0
+ICLN.US,D,20081002,000000,28.8497,28.8497,25.9515,26.1432,17849.246702656,0
+ICLN.US,D,20081003,000000,26.5077,27.5138,25.7588,25.7588,8465.504641016,0
+ICLN.US,D,20081006,000000,24.6762,24.6762,21.4851,22.9848,19654.509526317,0
+ICLN.US,D,20081007,000000,22.0562,22.4346,20.4879,20.5246,12895.597459816,0
+ICLN.US,D,20081008,000000,25.9058,25.9058,18.3982,20.0151,55832.258427481,0
+ICLN.US,D,20081009,000000,20.0469,20.3041,18.423,18.7319,18541.952125232,0
+ICLN.US,D,20081010,000000,18.8868,19.8473,16.7703,18.572,33365.646800503,0
+ICLN.US,D,20081013,000000,21.2308,23.0374,20.0548,21.7949,35932.080117576,0
+ICLN.US,D,20081014,000000,21.779,25.8125,21.6698,22.0174,23109.981924981,0
+ICLN.US,D,20081015,000000,22.2409,22.2409,18.7319,18.865,22429.358573729,0
+ICLN.US,D,20081016,000000,19.4222,19.9158,18.131,19.4917,16551.430874603,0
+ICLN.US,D,20081017,000000,19.9247,20.3121,19.7102,19.9247,7091.169027911,0
+ICLN.US,D,20081020,000000,20.6895,20.8117,20.0469,20.7888,14708.914997693,0
+ICLN.US,D,20081021,000000,21.5993,21.5993,19.9784,19.9784,12166.645823268,0
+ICLN.US,D,20081022,000000,19.2801,19.6387,17.0494,17.4586,18064.710307934,0
+ICLN.US,D,20081023,000000,23.8092,23.8092,15.4632,15.9132,15187.163654268,0
+ICLN.US,D,20081024,000000,15.4195,15.4195,13.8781,15.062,17636.803615209,0
+ICLN.US,D,20081027,000000,15.4543,15.4543,13.7311,13.7311,11492.063507678,0
+ICLN.US,D,20081028,000000,14.2744,14.2992,13.1074,14.2744,8106.063019127,0
+ICLN.US,D,20081029,000000,14.5515,15.796,14.5515,15.2159,17051.829995272,0
+ICLN.US,D,20081030,000000,15.643,17.9751,15.643,16.7852,20617.047875129,0
+ICLN.US,D,20081031,000000,16.7316,17.0494,16.1893,16.958,4972.779189103,0
+ICLN.US,D,20081103,000000,17.6215,18.9434,17.6215,18.8868,16847.441622041,0
+ICLN.US,D,20081104,000000,21.1911,21.9717,20.5812,21.3619,45172.851001882,0
+ICLN.US,D,20081105,000000,23.3136,23.3136,18.4717,18.6157,39279.820713601,0
+ICLN.US,D,20081106,000000,18.1519,18.1519,16.381,16.5826,52738.24132926,0
+ICLN.US,D,20081107,000000,16.8776,17.7139,16.8776,17.4526,287060.95310475,0
+ICLN.US,D,20081110,000000,20.5961,20.5961,16.9034,17.1656,301915.85979761,0
+ICLN.US,D,20081111,000000,16.7852,16.7852,15.7413,16.0214,604444.8847149,0
+ICLN.US,D,20081112,000000,15.5794,15.5794,13.5553,13.5553,485855.32731274,0
+ICLN.US,D,20081113,000000,13.6089,15.357,13.5692,15.357,81547.940401338,0
+ICLN.US,D,20081114,000000,15.8039,15.8039,14.2992,14.6607,65912.733268805,0
+ICLN.US,D,20081117,000000,14.4502,14.7461,14.0946,14.3429,33408.940889414,0
+ICLN.US,D,20081118,000000,14.1115,14.4998,13.2841,13.7152,19601.147044636,0
+ICLN.US,D,20081119,000000,13.5245,13.7231,12.2413,12.2413,13452.379579997,0
+ICLN.US,D,20081120,000000,11.9165,11.9165,10.4247,10.4247,36844.276502538,0
+ICLN.US,D,20081121,000000,11.0206,11.1458,10.6194,11.1368,27269.234978268,0
+ICLN.US,D,20081124,000000,11.7069,13.1779,11.7069,12.9763,25297.843673902,0
+ICLN.US,D,20081125,000000,13.7231,13.7311,12.8521,13.7102,7643.923790984,0
+ICLN.US,D,20081126,000000,13.2395,14.7998,13.2395,14.4919,29779.285295829,0
+ICLN.US,D,20081128,000000,14.7402,14.8683,14.6309,14.7779,8881.329262417,0
+ICLN.US,D,20081201,000000,16.1893,16.1893,12.8759,12.8759,14209.522716301,0
+ICLN.US,D,20081202,000000,13.6397,14.7402,13.2841,14.5604,18866.154372426,0
+ICLN.US,D,20081203,000000,13.8165,14.3131,13.2136,14.0181,28497.578896208,0
+ICLN.US,D,20081204,000000,13.9198,14.3509,13.6705,13.6705,21649.058134054,0
+ICLN.US,D,20081205,000000,14.036,14.036,13.0686,14.036,23976.870542478,0
+ICLN.US,D,20081208,000000,14.622,14.9925,14.5852,14.768,22368.948217109,0
+ICLN.US,D,20081209,000000,15.4126,16.5379,13.6854,13.6854,18758.422569787,0
+ICLN.US,D,20081210,000000,14.2992,14.2992,13.739,14.0271,15499.283830138,0
+ICLN.US,D,20081211,000000,14.3995,14.5227,13.7798,13.897,18520.808500415,0
+ICLN.US,D,20081212,000000,14.0877,14.4919,13.4937,14.0718,42988.009770792,0
+ICLN.US,D,20081215,000000,14.768,14.768,13.5622,13.9556,8758.494870623,0
+ICLN.US,D,20081216,000000,14.036,14.9468,14.036,14.8782,28851.986321712,0
+ICLN.US,D,20081217,000000,15.3798,16.0363,14.327,15.787,47228.816805516,0
+ICLN.US,D,20081218,000000,16.0989,16.0989,15.348,15.3947,20070.334147718,0
+ICLN.US,D,20081219,000000,16.2419,16.2419,15.2159,15.2934,28865.075232313,0
+ICLN.US,D,20081222,000000,15.6361,15.7175,14.5982,15.0242,22011.520273774,0
+ICLN.US,D,20081223,000000,15.6718,15.6718,15.1464,15.1464,9529.733756805,0
+ICLN.US,D,20081224,000000,15.0848,15.1881,14.9259,15.0769,13844.04005875,0
+ICLN.US,D,20081226,000000,15.2477,15.3252,15.0848,15.3023,5436.9320958,0
+ICLN.US,D,20081229,000000,16.0691,16.0691,15.2328,15.357,18818.832926407,0
+ICLN.US,D,20081230,000000,15.2547,17.3891,15.2547,16.0512,56873.330239899,0
+ICLN.US,D,20081231,000000,16.669,16.669,16.236,16.4922,28302.25207647,0
+ICLN.US,D,20090102,000000,16.663,17.4437,16.5756,17.4129,22957.949194154,0
+ICLN.US,D,20090105,000000,17.6364,18.2303,17.1577,17.8599,40684.361505016,0
+ICLN.US,D,20090106,000000,18.1151,18.2065,17.2729,17.5976,44874.82657589,0
+ICLN.US,D,20090107,000000,17.8658,17.8658,16.4157,16.5568,24309.127503888,0
+ICLN.US,D,20090108,000000,17.3374,17.3374,16.375,17.0871,17948.923791079,0
+ICLN.US,D,20090109,000000,17.3652,17.5202,16.8408,17.0037,17886.499755905,0
+ICLN.US,D,20090112,000000,17.1894,17.1894,15.7175,15.787,24827.649731543,0
+ICLN.US,D,20090113,000000,16.0512,16.0512,15.2239,15.4126,31090.190034483,0
+ICLN.US,D,20090114,000000,15.4195,15.4195,14.2744,14.5684,47067.722521196,0
+ICLN.US,D,20090115,000000,14.3578,15.2874,14.2654,14.9001,27221.913532249,0
+ICLN.US,D,20090116,000000,15.8208,15.8645,14.908,15.4325,43595.133854823,0
+ICLN.US,D,20090120,000000,15.4037,15.4037,14.2039,14.2585,20705.649731505,0
+ICLN.US,D,20090121,000000,14.6766,14.6766,14.1035,14.6607,41244.164143028,0
+ICLN.US,D,20090122,000000,17.2113,17.2113,13.888,14.2833,7556.328773885,0
+ICLN.US,D,20090123,000000,16.4555,16.4555,13.3457,14.2654,15864.766487689,0
+ICLN.US,D,20090126,000000,13.9049,15.5844,13.9049,14.4373,24467.201270377,0
+ICLN.US,D,20090127,000000,14.8087,14.9259,14.5068,14.7312,11220.216902888,0
+ICLN.US,D,20090128,000000,15.1802,15.3401,15.062,15.1544,24499.420127241,0
+ICLN.US,D,20090129,000000,15.1931,15.1931,14.5147,14.7074,82971.611139016,0
+ICLN.US,D,20090130,000000,14.9925,15.8039,14.5753,15.6281,17416.305813546,0
+ICLN.US,D,20090202,000000,14.5932,14.5932,13.7956,14.1572,37505.769907527,0
+ICLN.US,D,20090203,000000,14.5068,14.5227,13.4937,14.2744,13337.599902419,0
+ICLN.US,D,20090204,000000,14.6061,14.908,14.3826,14.8465,15797.30825613,0
+ICLN.US,D,20090205,000000,14.8157,14.9726,14.3916,14.8554,22718.321446228,0
+ICLN.US,D,20090206,000000,15.1633,15.207,14.8465,14.9855,34203.337078967,0
+ICLN.US,D,20090209,000000,17.6513,17.6513,14.5296,15.7652,33287.113336897,0
+ICLN.US,D,20090210,000000,15.6023,15.7413,14.8931,14.917,14018.223253671,0
+ICLN.US,D,20090211,000000,15.3798,15.3798,14.4829,14.7531,16426.582804255,0
+ICLN.US,D,20090212,000000,14.8306,14.9319,14.0797,14.4452,18028.464093962,0
+ICLN.US,D,20090213,000000,14.8087,14.8554,14.5753,14.7779,7657.012701585,0
+ICLN.US,D,20090217,000000,14.7998,14.8216,13.7629,14.0439,76382.854910328,0
+ICLN.US,D,20090218,000000,14.1909,14.1909,13.447,13.5315,68025.082071951,0
+ICLN.US,D,20090219,000000,13.5315,14.0797,13.2395,13.2395,15740.925256618,0
+ICLN.US,D,20090220,000000,13.013,13.013,12.2353,12.6127,24840.738642144,0
+ICLN.US,D,20090223,000000,12.6127,12.7915,11.989,12.0099,16582.64289219,0
+ICLN.US,D,20090224,000000,12.3267,12.8988,11.9483,12.7508,15707.699560477,0
+ICLN.US,D,20090225,000000,13.0766,13.0766,11.9801,12.1718,18701.032730998,0
+ICLN.US,D,20090226,000000,12.6982,12.719,11.8082,12.0625,26067.06888153,0
+ICLN.US,D,20090227,000000,12.1876,12.1876,11.5143,11.7407,18492.617000659,0
+ICLN.US,D,20090302,000000,11.0534,11.407,10.4168,10.8826,22290.414753503,0
+ICLN.US,D,20090303,000000,10.533,10.9898,10.533,10.8826,12871.433317168,0
+ICLN.US,D,20090304,000000,11.0534,11.5222,11.0534,11.4775,9529.733756805,0
+ICLN.US,D,20090305,000000,11.4219,11.4219,10.4793,10.4873,24616.213483373,0
+ICLN.US,D,20090306,000000,10.7872,10.7872,10.2767,10.4714,8990.067904333,0
+ICLN.US,D,20090309,000000,10.6422,10.6422,10.1933,10.2698,15347.251099311,0
+ICLN.US,D,20090310,000000,11.1815,11.2987,11.0127,11.0832,24992.771372971,0
+ICLN.US,D,20090311,000000,11.555,11.5619,10.9362,11.261,12872.440156445,0
+ICLN.US,D,20090312,000000,11.2987,11.5222,10.7962,11.5222,14455.191499889,0
+ICLN.US,D,20090313,000000,11.5619,11.8321,11.4845,11.7775,18715.128480876,0
+ICLN.US,D,20090316,000000,12.0625,12.143,11.7149,11.7914,12941.912066558,0
+ICLN.US,D,20090317,000000,11.9165,11.9165,11.1815,11.3385,42645.684416612,0
+ICLN.US,D,20090318,000000,11.6384,11.7318,11.3067,11.5758,19640.413776439,0
+ICLN.US,D,20090319,000000,11.9403,12.3495,11.9403,12.2939,19900.178309905,0
+ICLN.US,D,20090320,000000,12.3734,12.428,11.5758,11.8629,59394.455789507,0
+ICLN.US,D,20090323,000000,12.136,12.7607,12.136,12.7508,47601.347338006,0
+ICLN.US,D,20090324,000000,12.7428,12.7428,12.5273,12.5432,17980.135808666,0
+ICLN.US,D,20090325,000000,13.2077,13.2077,12.2035,12.6346,23717.106009012,0
+ICLN.US,D,20090326,000000,13.2633,14.5932,12.9832,14.4671,52753.343918415,0
+ICLN.US,D,20090327,000000,14.5227,14.5227,13.5692,14.1909,60902.701026453,0
+ICLN.US,D,20090330,000000,14.1909,14.3826,13.1074,13.2772,39053.281876276,0
+ICLN.US,D,20090331,000000,13.4381,13.9486,13.1997,13.4937,27345.75476332,0
+ICLN.US,D,20090401,000000,13.4937,13.8781,13.1918,13.7867,29233.578407695,0
+ICLN.US,D,20090402,000000,13.8781,15.062,13.8781,14.4452,33863.025403341,0
+ICLN.US,D,20090403,000000,14.6438,14.7998,14.327,14.475,16260.45432355,0
+ICLN.US,D,20090406,000000,15.0769,15.0769,14.183,14.3916,20052.211040732,0
+ICLN.US,D,20090407,000000,14.5068,14.5068,13.7569,13.8165,17159.561797911,0
+ICLN.US,D,20090408,000000,14.0598,14.1741,13.8423,14.1741,14760.26380082,0
+ICLN.US,D,20090409,000000,14.8683,15.1087,14.7312,14.9547,13551.049829143,0
+ICLN.US,D,20090413,000000,15.787,15.787,14.6856,15.3639,14616.285784209,0
+ICLN.US,D,20090414,000000,15.357,15.4632,15.0312,15.3103,19482.34000995,0
+ICLN.US,D,20090415,000000,15.4195,15.7731,15.1335,15.3798,19968.643380741,0
+ICLN.US,D,20090416,000000,15.4195,16.1128,15.2934,15.5437,14035.33952138,0
+ICLN.US,D,20090417,000000,15.5199,15.5934,15.1544,15.2874,31779.874939228,0
+ICLN.US,D,20090420,000000,15.2795,15.2795,13.9556,13.9556,40378.282364808,0
+ICLN.US,D,20090421,000000,13.9198,14.4671,13.8781,14.4224,6749.850513008,0
+ICLN.US,D,20090422,000000,14.6309,16.1426,14.2654,14.5604,34120.776258253,0
+ICLN.US,D,20090423,000000,15.0004,15.1087,14.7601,14.917,19292.047386597,0
+ICLN.US,D,20090424,000000,15.207,15.2706,14.7998,15.0391,13925.594040187,0
+ICLN.US,D,20090427,000000,14.8216,14.9547,14.4671,14.5068,33995.928187905,0
+ICLN.US,D,20090428,000000,14.3916,14.6061,14.2654,14.5068,20536.500732969,0
+ICLN.US,D,20090429,000000,14.5684,15.5844,14.5684,15.4037,10644.304836444,0
+ICLN.US,D,20090430,000000,16.1823,16.4227,15.9052,16.23,24787.376160463,0
+ICLN.US,D,20090501,000000,17.11,17.1189,16.1893,16.1893,20143.833414939,0
+ICLN.US,D,20090504,000000,17.1894,17.6284,16.8865,17.5698,23534.868099875,0
+ICLN.US,D,20090505,000000,18.1379,18.1379,17.3503,17.5768,53231.59257499,0
+ICLN.US,D,20090506,000000,18.416,18.416,17.9055,18.2621,20381.447484311,0
+ICLN.US,D,20090507,000000,19.0954,19.0954,17.545,17.7436,48604.159257898,0
+ICLN.US,D,20090508,000000,18.6653,18.6653,17.5818,18.1449,44129.76551091,0
+ICLN.US,D,20090511,000000,17.9989,17.9989,17.397,17.8599,29927.290669548,0
+ICLN.US,D,20090512,000000,17.8906,17.8906,17.2192,17.6751,20305.934538536,0
+ICLN.US,D,20090513,000000,17.256,17.3285,16.2072,16.2846,31236.181729648,0
+ICLN.US,D,20090514,000000,16.3224,16.7852,15.4325,16.7574,23429.14997579,0
+ICLN.US,D,20090515,000000,17.2888,17.2888,16.3442,16.6084,13975.936004037,0
+ICLN.US,D,20090518,000000,16.5826,17.3116,16.5568,16.9243,16788.038104698,0
+ICLN.US,D,20090519,000000,17.6513,17.9373,17.2888,17.837,64405.494871136,0
+ICLN.US,D,20090520,000000,18.3783,18.6564,18.1519,18.1519,39998.703957379,0
+ICLN.US,D,20090521,000000,18.6395,19.1997,17.5361,17.8211,39703.700049218,0
+ICLN.US,D,20090522,000000,18.3922,18.3922,17.5698,17.7069,20004.889594713,0
+ICLN.US,D,20090526,000000,17.6672,18.0287,17.1735,17.9214,25324.021495104,0
+ICLN.US,D,20090527,000000,18.1052,18.5164,17.9582,18.1757,21077.173424718,0
+ICLN.US,D,20090528,000000,18.2621,18.4637,17.7744,18.1519,54206.212995126,0
+ICLN.US,D,20090529,000000,18.3237,18.4389,17.9989,18.2452,63349.320469563,0
+ICLN.US,D,20090601,000000,19.0199,19.9247,18.6008,18.9881,12085.091841831,0
+ICLN.US,D,20090602,000000,19.3675,19.3675,18.6326,18.9732,48478.304348273,0
+ICLN.US,D,20090603,000000,19.0666,19.0666,18.0118,18.3982,57753.307767997,0
+ICLN.US,D,20090604,000000,18.8044,19.0358,18.3237,18.9037,52410.011724958,0
+ICLN.US,D,20090605,000000,18.9732,18.9881,18.6097,18.8332,23994.993649464,0
+ICLN.US,D,20090608,000000,18.4468,18.4548,17.8042,18.4548,60180.797264844,0
+ICLN.US,D,20090609,000000,18.6653,19.0358,18.5243,18.8789,26245.279433559,0
+ICLN.US,D,20090610,000000,18.9494,19.4162,18.9494,19.2513,31245.243283141,0
+ICLN.US,D,20090611,000000,19.745,20.0469,19.3596,19.5692,57853.991695697,0
+ICLN.US,D,20090612,000000,19.3904,19.3904,18.9802,19.0884,21387.279922034,0
+ICLN.US,D,20090615,000000,18.9037,18.9037,18.2373,18.4717,18759.429409064,0
+ICLN.US,D,20090616,000000,18.6812,18.8719,17.9512,18.4081,47252.980948164,0
+ICLN.US,D,20090617,000000,18.0446,18.0446,17.3503,17.6284,62972.762579965,0
+ICLN.US,D,20090618,000000,17.7655,17.7655,17.4735,17.5818,64162.846605379,0
+ICLN.US,D,20090619,000000,18.0913,18.2224,17.8132,18.0198,100592.30532579,0
+ICLN.US,D,20090622,000000,17.9919,17.9919,16.7147,16.8865,45755.810943265,0
+ICLN.US,D,20090623,000000,17.3652,17.3652,16.5756,17.0951,17504.907669922,0
+ICLN.US,D,20090624,000000,17.1656,17.7278,17.1656,17.4218,31092.203713037,0
+ICLN.US,D,20090625,000000,17.4526,17.8976,17.2411,17.8976,33064.60185668,0
+ICLN.US,D,20090626,000000,17.6284,17.6513,17.2957,17.3285,14880.077674783,0
+ICLN.US,D,20090629,000000,17.4804,17.7834,17.4437,17.5291,35839.450904092,0
+ICLN.US,D,20090630,000000,17.7278,17.7357,17.397,17.5818,21788.00195428,0
+ICLN.US,D,20090701,000000,17.8658,18.0694,17.7963,17.7963,12915.734245356,0
+ICLN.US,D,20090702,000000,17.6135,17.7903,17.3503,17.4437,48047.377137717,0
+ICLN.US,D,20090706,000000,17.1735,17.1735,16.4743,16.7097,23434.184172175,0
+ICLN.US,D,20090707,000000,16.4078,16.6392,16.1058,16.1058,17174.664387066,0
+ICLN.US,D,20090708,000000,16.1893,16.1893,15.5506,15.8645,16800.120176022,0
+ICLN.US,D,20090709,000000,16.1585,16.3541,15.9976,16.1058,25530.423546889,0
+ICLN.US,D,20090710,000000,15.796,16.0125,15.6887,15.796,8839.042012783,0
+ICLN.US,D,20090713,000000,15.9132,16.1982,15.6361,16.1982,20829.490962576,0
+ICLN.US,D,20090714,000000,16.2687,16.2687,15.7811,15.9807,25350.199316306,0
+ICLN.US,D,20090715,000000,16.1347,16.8011,16.1347,16.7792,14565.943820359,0
+ICLN.US,D,20090716,000000,16.7792,17.0633,16.6561,17.0424,22551.186126246,0
+ICLN.US,D,20090717,000000,16.9699,16.9699,16.8011,16.8488,13616.494382148,0
+ICLN.US,D,20090720,000000,17.2272,17.2272,16.9779,17.0424,14746.168050942,0
+ICLN.US,D,20090721,000000,17.4129,17.6284,17.2649,17.5202,30605.900342246,0
+ICLN.US,D,20090722,000000,17.3891,17.5698,17.3583,17.3891,15275.765510644,0
+ICLN.US,D,20090723,000000,17.3503,17.9582,17.3503,17.9055,32653.811431664,0
+ICLN.US,D,20090724,000000,18.0118,18.7806,18.0118,18.71,40475.945774677,0
+ICLN.US,D,20090727,000000,18.8868,18.9434,18.5392,18.7478,53175.209575478,0
+ICLN.US,D,20090728,000000,18.5849,18.5849,17.8211,18.279,43518.614069771,0
+ICLN.US,D,20090729,000000,17.8281,17.8658,17.6513,17.7208,25940.207132628,0
+ICLN.US,D,20090730,000000,18.0863,18.3783,18.0784,18.1598,16014.785539962,0
+ICLN.US,D,20090731,000000,18.0525,18.0863,17.7576,17.9989,162871.35564391,0
+ICLN.US,D,20090803,000000,18.1677,18.5392,18.1677,18.4319,37964.888617839,0
+ICLN.US,D,20090804,000000,18.416,18.6157,18.3922,18.4319,20084.429897596,0
+ICLN.US,D,20090805,000000,18.4319,18.4717,18.0446,18.272,78918.076209814,0
+ICLN.US,D,20090806,000000,18.4548,18.4548,17.8519,17.9989,34842.680019862,0
+ICLN.US,D,20090807,000000,18.1677,18.1677,17.8281,17.9443,63534.578896531,0
+ICLN.US,D,20090810,000000,17.9214,17.9919,17.8837,17.9304,25760.989741322,0
+ICLN.US,D,20090811,000000,17.9373,17.9512,17.7208,17.8132,24501.433805795,0
+ICLN.US,D,20090812,000000,17.7357,17.9055,17.5907,17.7357,30945.205178595,0
+ICLN.US,D,20090813,000000,17.9751,17.9751,17.3652,17.5698,59146.773327365,0
+ICLN.US,D,20090814,000000,17.5818,17.5818,17.2351,17.404,11440.714704551,0
+ICLN.US,D,20090817,000000,16.669,16.7097,16.5905,16.669,31867.469956327,0
+ICLN.US,D,20090818,000000,16.9243,16.9243,16.669,16.6769,21396.341475527,0
+ICLN.US,D,20090819,000000,16.381,16.7703,16.2518,16.6839,32716.235466838,0
+ICLN.US,D,20090820,000000,16.7147,16.8011,16.6313,16.663,57281.100147084,0
+ICLN.US,D,20090821,000000,16.7494,16.8776,16.6839,16.7703,29311.105032024,0
+ICLN.US,D,20090824,000000,16.9699,16.9968,16.6561,16.7226,37814.869565566,0
+ICLN.US,D,20090825,000000,16.7226,16.8964,16.6928,16.816,20133.765022169,0
+ICLN.US,D,20090826,000000,16.7018,16.7703,16.4227,16.529,22483.727894687,0
+ICLN.US,D,20090827,000000,16.3442,16.5568,16.1426,16.4743,35642.1104058,0
+ICLN.US,D,20090828,000000,16.6313,16.7405,16.5568,16.5707,16683.32681989,0
+ICLN.US,D,20090831,000000,16.5081,16.5081,16.1515,16.3065,11196.05276024,0
+ICLN.US,D,20090901,000000,16.2767,16.369,15.6281,15.7344,44479.138740029,0
+ICLN.US,D,20090902,000000,15.8347,15.8883,15.4275,15.7652,30844.521250895,0
+ICLN.US,D,20090903,000000,15.9668,16.2518,15.934,16.2518,23746.304348045,0
+ICLN.US,D,20090904,000000,16.1893,16.3998,16.083,16.3998,21832.302882468,0
+ICLN.US,D,20090908,000000,16.808,17.3374,16.8011,17.3374,20619.061553683,0
+ICLN.US,D,20090909,000000,17.3116,17.6513,17.3116,17.4735,37424.21592609,0
+ICLN.US,D,20090910,000000,17.5768,17.8281,17.4735,17.8281,14209.522716301,0
+ICLN.US,D,20090911,000000,17.844,17.8837,17.4288,17.6284,86401.912555755,0
+ICLN.US,D,20090914,000000,17.5043,17.6602,17.2411,17.553,29184.243283122,0
+ICLN.US,D,20090915,000000,17.8281,18.0913,17.6135,18.0694,51644.813874438,0
+ICLN.US,D,20090916,000000,18.3982,18.572,18.2532,18.572,19464.216902964,0
+ICLN.US,D,20090917,000000,18.3624,18.8491,18.3147,18.5392,44882.881290106,0
+ICLN.US,D,20090918,000000,18.8044,18.9196,18.6157,18.9196,23052.592086192,0
+ICLN.US,D,20090921,000000,18.5005,18.6485,18.3853,18.5481,30516.291646593,0
+ICLN.US,D,20090922,000000,18.8868,18.9434,18.7806,18.8411,18252.989252733,0
+ICLN.US,D,20090923,000000,18.9107,18.9107,18.3704,18.5074,64136.668784177,0
+ICLN.US,D,20090924,000000,18.3237,18.6812,17.8042,17.8599,21902.781631858,0
+ICLN.US,D,20090925,000000,17.7576,17.9304,17.6602,17.699,18751.374694848,0
+ICLN.US,D,20090928,000000,17.9989,17.9989,17.8042,17.9115,9479.391792955,0
+ICLN.US,D,20090929,000000,17.9373,17.9512,17.7208,17.7655,17738.494382186,0
+ICLN.US,D,20090930,000000,18.0446,18.1231,17.8906,17.9214,20499.24767972,0
+ICLN.US,D,20091001,000000,17.837,17.837,17.0494,17.0494,20384.468002142,0
+ICLN.US,D,20091002,000000,16.964,17.0633,16.7703,16.9094,18771.511480388,0
+ICLN.US,D,20091005,000000,16.8776,17.1815,16.8776,17.0871,10980.589154962,0
+ICLN.US,D,20091006,000000,17.4655,17.6513,17.3503,17.4963,18612.430874622,0
+ICLN.US,D,20091007,000000,17.5122,17.6513,17.4655,17.6443,16003.710307915,0
+ICLN.US,D,20091008,000000,17.7903,17.8599,17.7357,17.7903,29796.401563538,0
+ICLN.US,D,20091009,000000,17.7655,17.7655,17.404,17.5619,293136.22130217,0
+ICLN.US,D,20091012,000000,17.7576,17.9751,17.7357,17.8658,24168.170005108,0
+ICLN.US,D,20091013,000000,17.7208,17.7834,17.6215,17.6215,22574.343429617,0
+ICLN.US,D,20091014,000000,17.8211,18.0287,17.7903,18.0287,10423.807034781,0
+ICLN.US,D,20091015,000000,18.0287,18.0287,17.6443,17.8211,37182.57449961,0
+ICLN.US,D,20091016,000000,17.6215,18.0784,17.3205,17.4963,16271.529555597,0
+ICLN.US,D,20091019,000000,17.691,17.8281,17.4963,17.7744,11376.276990823,0
+ICLN.US,D,20091020,000000,17.8747,17.8747,17.4655,17.6831,13686.973131538,0
+ICLN.US,D,20091021,000000,17.7208,17.8747,17.5619,17.5698,34064.393258741,0
+ICLN.US,D,20091022,000000,17.4358,17.7208,17.3374,17.699,19508.517831152,0
+ICLN.US,D,20091023,000000,17.5361,17.553,17.1189,17.1358,59036.021006895,0
+ICLN.US,D,20091026,000000,17.3891,17.3891,16.6928,16.7097,46791.848559298,0
+ICLN.US,D,20091027,000000,16.816,16.964,16.521,16.6154,13485.605276138,0
+ICLN.US,D,20091028,000000,16.5637,16.5637,15.8496,15.8496,51088.031754257,0
+ICLN.US,D,20091029,000000,16.1674,16.381,15.934,16.2767,106871.96189644,0
+ICLN.US,D,20091030,000000,16.3303,16.3303,15.6549,15.7473,19460.189545856,0
+ICLN.US,D,20091102,000000,15.7344,15.8347,15.3182,15.4195,23923.508060797,0
+ICLN.US,D,20091103,000000,15.3709,15.8645,15.3709,15.796,14663.607230228,0
+ICLN.US,D,20091104,000000,15.8496,16.2518,15.787,15.8883,17148.486565864,0
+ICLN.US,D,20091105,000000,16.1674,16.3899,16.1674,16.3541,17072.973620089,0
+ICLN.US,D,20091106,000000,16.2419,16.3224,16.1128,16.2221,34273.815828357,0
+ICLN.US,D,20091109,000000,16.3541,16.816,16.3541,16.7792,6576.674157364,0
+ICLN.US,D,20091110,000000,16.5379,16.6392,16.381,16.4157,142396.27210683,0
+ICLN.US,D,20091111,000000,16.6928,16.6928,16.4227,16.4614,6616.947728444,0
+ICLN.US,D,20091112,000000,16.5011,16.5011,16.0989,16.0989,6652.187103139,0
+ICLN.US,D,20091113,000000,16.1198,16.5756,16.1198,16.5756,7995.310698657,0
+ICLN.US,D,20091116,000000,16.7852,17.0176,16.6233,16.9699,67944.534929791,0
+ICLN.US,D,20091117,000000,16.8488,16.8488,16.6233,16.808,33437.13238917,0
+ICLN.US,D,20091118,000000,17.0176,17.0176,16.808,16.9243,9726.06741582,0
+ICLN.US,D,20091119,000000,16.8011,16.8011,16.5756,16.6928,20574.760625495,0
+ICLN.US,D,20091120,000000,16.5568,16.6233,16.381,16.5905,13343.640938081,0
+ICLN.US,D,20091123,000000,16.8011,16.964,16.663,16.663,26935.971177581,0
+ICLN.US,D,20091124,000000,16.8617,16.8617,16.5379,16.5478,13727.246702618,0
+ICLN.US,D,20091125,000000,16.6769,16.7574,16.6392,16.7574,21467.827064194,0
+ICLN.US,D,20091127,000000,16.1754,16.521,15.8208,16.4743,5970.55691261,0
+ICLN.US,D,20091130,000000,16.521,16.6561,16.3224,16.6481,7334.824132945,0
+ICLN.US,D,20091201,000000,16.9243,16.964,16.808,16.8865,7436.514899922,0
+ICLN.US,D,20091202,000000,16.7792,16.9511,16.7792,16.9511,25452.89692256,0
+ICLN.US,D,20091203,000000,16.964,17.1656,16.8408,16.964,76371.779678281,0
+ICLN.US,D,20091204,000000,17.1964,17.1964,16.8617,16.9163,54852.60381096,0
+ICLN.US,D,20091207,000000,17.0494,17.4894,17.0494,17.4288,24692.733268425,0
+ICLN.US,D,20091208,000000,17.2888,17.3652,17.0951,17.1577,21708.461651397,0
+ICLN.US,D,20091209,000000,17.2729,17.2729,16.8776,17.0494,38596.176844518,0
+ICLN.US,D,20091210,000000,17.2272,17.2272,16.8865,16.9511,18765.470444726,0
+ICLN.US,D,20091211,000000,17.1815,17.2113,16.8865,16.9421,20217.33268216,0
+ICLN.US,D,20091214,000000,17.2113,17.2113,16.9878,17.2113,18902.400586398,0
+ICLN.US,D,20091215,000000,17.3503,17.397,17.25,17.2957,50025.816317022,0
+ICLN.US,D,20091216,000000,17.4288,17.4288,17.1964,17.2351,29976.625794121,0
+ICLN.US,D,20091217,000000,17.1656,17.1656,16.7316,16.8617,25680.442599162,0
+ICLN.US,D,20091218,000000,16.9779,16.9779,16.529,16.7097,18793.661944482,0
+ICLN.US,D,20091221,000000,16.6233,16.8547,16.6233,16.8329,16623.923302547,0
+ICLN.US,D,20091222,000000,17.0782,17.1358,16.8011,16.9332,26561.426966537,0
+ICLN.US,D,20091223,000000,16.964,17.0494,16.8964,16.9968,8312.465070912,0
+ICLN.US,D,20091224,000000,17.1656,17.1735,17.0563,17.1656,2115.369320977,0
+ICLN.US,D,20091228,000000,17.2351,17.2351,16.9968,17.0871,11032.944797366,0
+ICLN.US,D,20091229,000000,17.2192,17.2351,17.1428,17.1577,7937.920859868,0
+ICLN.US,D,20091230,000000,17.2192,17.2192,17.0256,17.1259,21036.899853638,0
+ICLN.US,D,20091231,000000,17.0633,17.3116,17.0633,17.1577,13762.486077313,0
+ICLN.US,D,20100104,000000,17.5698,17.6215,17.3891,17.5768,33443.173424832,0
+ICLN.US,D,20100105,000000,17.8519,18.0376,17.7655,18.0376,25291.80263824,0
+ICLN.US,D,20100106,000000,18.1231,18.3783,18.1231,18.1906,24521.570591335,0
+ICLN.US,D,20100107,000000,18.1906,18.3396,18.1231,18.2373,58406.74645877,0
+ICLN.US,D,20100108,000000,18.3396,18.4786,18.2224,18.3922,22933.785051506,0
+ICLN.US,D,20100111,000000,18.7319,18.7637,18.4786,18.5074,119771.58671337,0
+ICLN.US,D,20100112,000000,18.5005,18.5005,17.9055,17.9512,74032.89203781,0
+ICLN.US,D,20100113,000000,18.2224,18.2224,17.7436,18.0863,93612.895457629,0
+ICLN.US,D,20100114,000000,18.1231,18.2373,17.4804,17.5976,34554.72398664,0
+ICLN.US,D,20100115,000000,17.3503,17.3503,16.9968,17.1259,40441.713239259,0
+ICLN.US,D,20100119,000000,17.0703,17.11,16.7941,17.0256,48473.270151888,0
+ICLN.US,D,20100120,000000,16.6005,16.6839,16.3363,16.3442,46781.780166528,0
+ICLN.US,D,20100121,000000,16.369,16.5081,15.9579,16.0125,19505.497313321,0
+ICLN.US,D,20100122,000000,15.7413,15.7731,15.3331,15.4195,55914.819248195,0
+ICLN.US,D,20100125,000000,15.6112,15.8039,15.5278,15.6112,42296.311187493,0
+ICLN.US,D,20100126,000000,15.4195,15.8496,15.4195,15.6112,98964.246214884,0
+ICLN.US,D,20100127,000000,15.7026,15.7652,15.0312,15.3252,26783.938446754,0
+ICLN.US,D,20100128,000000,15.5199,15.5278,15.0312,15.2,20268.681485287,0
+ICLN.US,D,20100129,000000,15.207,15.3639,14.7938,14.8306,20478.104054903,0
+ICLN.US,D,20100201,000000,15.0461,15.3182,15.0461,15.3182,39240.553981798,0
+ICLN.US,D,20100202,000000,15.4791,15.5576,15.3023,15.4195,37119.143625159,0
+ICLN.US,D,20100203,000000,15.5437,15.5437,15.348,15.4195,38248.817293953,0
+ICLN.US,D,20100204,000000,15.2636,15.2934,14.4502,14.5068,45224.199805009,0
+ICLN.US,D,20100205,000000,14.5604,14.622,14.0877,14.5515,36172.714704779,0
+ICLN.US,D,20100208,000000,14.5684,14.5684,14.1433,14.2039,16780.990229759,0
+ICLN.US,D,20100209,000000,14.6379,14.6995,14.4998,14.622,30958.294089196,0
+ICLN.US,D,20100210,000000,14.3826,14.3826,14.0718,14.2913,17390.127992344,0
+ICLN.US,D,20100211,000000,14.2118,14.4919,14.2118,14.4452,40220.208598319,0
+ICLN.US,D,20100212,000000,14.3191,14.4998,14.0668,14.4065,30977.424035459,0
+ICLN.US,D,20100216,000000,14.3995,14.908,14.3995,14.908,55024.773327327,0
+ICLN.US,D,20100217,000000,14.7531,14.917,14.6518,14.7461,20293.852467212,0
+ICLN.US,D,20100218,000000,14.6438,14.7998,14.6438,14.7938,30469.977039851,0
+ICLN.US,D,20100219,000000,14.7779,14.7779,14.4591,14.4998,15626.14557904,0
+ICLN.US,D,20100222,000000,14.7233,14.7233,14.2992,14.3667,35395.434782935,0
+ICLN.US,D,20100223,000000,14.2654,14.2654,13.9268,13.9268,30654.228627542,0
+ICLN.US,D,20100224,000000,14.0439,14.0439,13.7798,13.8096,35287.702980296,0
+ICLN.US,D,20100225,000000,13.6248,13.7718,13.3636,13.749,32972.979482473,0
+ICLN.US,D,20100226,000000,13.6953,13.8781,13.6953,13.7867,18628.540303054,0
+ICLN.US,D,20100301,000000,13.7798,13.8632,13.6953,13.8562,16459.808500396,0
+ICLN.US,D,20100302,000000,13.8254,14.0877,13.8254,13.9049,34548.682950978,0
+ICLN.US,D,20100303,000000,14.036,14.4144,14.036,14.2833,130001.07376769,0
+ICLN.US,D,20100304,000000,14.4591,14.4591,14.2585,14.3509,29274.858818052,0
+ICLN.US,D,20100305,000000,14.3667,14.5445,14.3667,14.5445,34917.18612636,0
+ICLN.US,D,20100308,000000,14.7154,14.7154,14.3429,14.3747,18152.305325033,0
+ICLN.US,D,20100309,000000,14.3052,14.3747,14.2118,14.2654,11793.108451501,0
+ICLN.US,D,20100310,000000,14.3995,14.5604,14.3667,14.4591,38083.695652525,0
+ICLN.US,D,20100311,000000,14.5515,14.5982,14.4591,14.5982,26757.760625552,0
+ICLN.US,D,20100312,000000,14.8306,14.8306,14.5753,14.6379,15000.898388023,0
+ICLN.US,D,20100315,000000,14.4591,14.6061,14.3916,14.4452,64517.254030883,0
+ICLN.US,D,20100316,000000,14.5515,14.5515,14.4224,14.4919,22594.480215157,0
+ICLN.US,D,20100317,000000,14.5515,14.7233,14.5515,14.6677,30712.625305608,0
+ICLN.US,D,20100318,000000,14.8087,14.8087,14.3826,14.3916,27034.641426727,0
+ICLN.US,D,20100319,000000,14.3429,14.3429,14.0668,14.1035,22364.920860001,0
+ICLN.US,D,20100322,000000,13.9486,14.0797,13.9327,14.036,59104.486077731,0
+ICLN.US,D,20100323,000000,14.036,14.2992,14.036,14.2188,23826.851490205,0
+ICLN.US,D,20100324,000000,14.2257,14.2744,14.1572,14.1572,25459.944797499,0
+ICLN.US,D,20100325,000000,14.2654,14.3916,14.1115,14.1115,45815.214460608,0
+ICLN.US,D,20100326,000000,14.1343,14.4224,14.1343,14.3191,46883.470933505,0
+ICLN.US,D,20100329,000000,14.4452,14.5604,14.4224,14.5604,42480.562775184,0
+ICLN.US,D,20100330,000000,14.6438,14.6518,14.4293,14.5296,28249.896434066,0
+ICLN.US,D,20100331,000000,14.5445,14.6607,14.5227,14.5296,57573.083537414,0
+ICLN.US,D,20100401,000000,14.5982,14.7154,14.5852,14.6518,23983.918417417,0
+ICLN.US,D,20100405,000000,14.8216,14.8216,14.6925,14.7233,144192.473377,0
+ICLN.US,D,20100406,000000,14.7402,14.7402,14.6141,14.7074,85128.26087035,0
+ICLN.US,D,20100407,000000,14.8306,15.0312,14.8306,14.9726,179723.83146233,0
+ICLN.US,D,20100408,000000,14.8852,14.9547,14.7779,14.9547,39353.319980822,0
+ICLN.US,D,20100409,000000,15.2328,15.2328,14.8931,14.9259,11435.680508166,0
+ICLN.US,D,20100412,000000,14.9259,15.1802,14.9259,15.062,49118.654128445,0
+ICLN.US,D,20100413,000000,15.1405,15.2159,15.0769,15.1722,42122.127992572,0
+ICLN.US,D,20100414,000000,15.2934,15.4037,15.2239,15.357,38114.907670112,0
+ICLN.US,D,20100415,000000,15.4195,15.5278,15.3103,15.4712,103205.05324961,0
+ICLN.US,D,20100416,000000,15.4195,15.4195,14.8931,15.0391,33926.456277792,0
+ICLN.US,D,20100419,000000,14.6379,14.8306,14.5684,14.7312,28063.631167821,0
+ICLN.US,D,20100420,000000,14.7998,14.9925,14.7998,14.9001,52689.913043964,0
+ICLN.US,D,20100421,000000,14.9637,14.9637,14.622,14.6677,42273.153884122,0
+ICLN.US,D,20100422,000000,14.4224,14.768,14.2744,14.6677,47908.433317491,0
+ICLN.US,D,20100423,000000,14.7859,14.8087,14.5445,14.8087,35105.465071159,0
+ICLN.US,D,20100426,000000,14.8931,14.8931,14.5753,14.6379,47595.306302344,0
+ICLN.US,D,20100427,000000,14.5515,14.5515,14.1115,14.1343,30295.79384493,0
+ICLN.US,D,20100428,000000,14.3131,14.3131,13.8781,14.0112,28792.582804369,0
+ICLN.US,D,20100429,000000,14.036,14.5684,14.036,14.5604,53739.039570598,0
+ICLN.US,D,20100430,000000,14.4671,14.5356,14.1909,14.1909,49370.363947695,0
+ICLN.US,D,20100503,000000,14.1989,14.5068,14.1989,14.5068,11256.46311686,0
+ICLN.US,D,20100504,000000,14.1989,14.1989,13.7231,13.7867,59899.889106561,0
+ICLN.US,D,20100505,000000,13.595,13.595,13.2136,13.2305,26177.821202,0
+ICLN.US,D,20100506,000000,13.1779,13.2772,12.3187,12.6982,53061.436737177,0
+ICLN.US,D,20100507,000000,12.4806,12.9971,12.0784,12.3823,173867.04738802,0
+ICLN.US,D,20100510,000000,13.4023,13.4301,13.0845,13.2772,54932.144113843,0
+ICLN.US,D,20100511,000000,13.0994,13.0994,12.8908,12.9604,17986.176844328,0
+ICLN.US,D,20100512,000000,13.2474,13.2474,13.0219,13.0766,36550.279433654,0
+ICLN.US,D,20100513,000000,13.1848,13.1848,12.7607,12.7985,56849.166097251,0
+ICLN.US,D,20100514,000000,12.9286,12.9286,12.3734,12.4747,37831.985833275,0
+ICLN.US,D,20100517,000000,12.5581,12.5581,11.9086,12.143,66586.308745118,0
+ICLN.US,D,20100518,000000,12.4141,12.4141,11.8162,11.8321,17237.08842224,0
+ICLN.US,D,20100519,000000,11.8321,11.8321,11.555,11.8082,27690.093796054,0
+ICLN.US,D,20100520,000000,11.555,11.6761,11.2133,11.5053,42325.509526526,0
+ICLN.US,D,20100521,000000,11.253,11.8708,11.253,11.6702,35180.978016934,0
+ICLN.US,D,20100524,000000,11.7069,11.7069,11.3911,11.3911,43878.05569166,0
+ICLN.US,D,20100525,000000,11.1368,11.2928,10.8111,11.2928,61258.115291234,0
+ICLN.US,D,20100526,000000,11.547,11.547,11.1299,11.1517,22502.85784095,0
+ICLN.US,D,20100527,000000,11.4696,11.8082,11.4696,11.7854,35950.203224562,0
+ICLN.US,D,20100528,000000,11.7705,11.7705,11.6007,11.7218,18156.332682141,0
+ICLN.US,D,20100601,000000,11.4616,11.7149,11.3236,11.3305,20292.845627935,0
+ICLN.US,D,20100602,000000,11.3762,11.547,11.2054,11.5311,23763.420615754,0
+ICLN.US,D,20100603,000000,11.6463,11.7635,11.547,11.6702,9930.455789051,0
+ICLN.US,D,20100604,000000,11.4298,11.6702,11.2213,11.2213,58958.494382566,0
+ICLN.US,D,20100607,000000,11.3464,11.3464,10.9819,10.9819,23178.446995817,0
+ICLN.US,D,20100608,000000,10.9819,11.0663,10.8111,10.973,19856.884220994,0
+ICLN.US,D,20100609,000000,10.9521,11.1915,10.8657,10.9124,12007.565217502,0
+ICLN.US,D,20100610,000000,11.3682,11.6156,11.1746,11.555,20461.994626471,0
+ICLN.US,D,20100611,000000,11.5391,11.7914,11.5391,11.7914,19471.264777903,0
+ICLN.US,D,20100614,000000,11.9483,12.1181,11.8629,11.8629,21202.021495066,0
+ICLN.US,D,20100615,000000,11.8629,12.4568,11.8629,12.428,18706.066927383,0
+ICLN.US,D,20100616,000000,12.1718,12.428,12.1718,12.3406,14467.273571213,0
+ICLN.US,D,20100617,000000,12.3406,12.5204,12.3267,12.3823,26953.08744529,0
+ICLN.US,D,20100618,000000,12.4747,12.4876,12.3952,12.4747,25309.925745226,0
+ICLN.US,D,20100621,000000,12.5502,12.727,12.3495,12.3952,27687.073278223,0
+ICLN.US,D,20100622,000000,12.5025,12.5025,12.0625,12.0704,229457.66438902,0
+ICLN.US,D,20100623,000000,12.0933,12.2939,11.9721,12.2274,37445.359550907,0
+ICLN.US,D,20100624,000000,12.1092,12.1092,11.8549,11.8629,5510.431363021,0
+ICLN.US,D,20100625,000000,11.9235,12.0426,11.7566,12.0347,13209.73131424,0
+ICLN.US,D,20100628,000000,12.1281,12.1281,11.8549,11.8549,20344.194431062,0
+ICLN.US,D,20100629,000000,11.6702,11.6702,11.2928,11.2987,19751.166096909,0
+ICLN.US,D,20100630,000000,11.2133,11.4954,11.2133,11.262,12409.294089025,0
+ICLN.US,D,20100701,000000,11.3762,11.5053,11.1458,11.4775,17044.782120333,0
+ICLN.US,D,20100702,000000,11.6086,11.7407,11.4845,11.6851,21622.880312852,0
+ICLN.US,D,20100706,000000,12.2274,12.2274,11.7914,11.8321,33286.10649762,0
+ICLN.US,D,20100707,000000,11.996,12.3952,11.9562,12.3952,19559.866634279,0
+ICLN.US,D,20100708,000000,12.4141,12.4667,12.3495,12.4667,26422.483146311,0
+ICLN.US,D,20100709,000000,12.3863,12.6892,12.3863,12.6892,14950.556424173,0
+ICLN.US,D,20100712,000000,12.6604,12.6604,12.3654,12.4399,16249.379091503,0
+ICLN.US,D,20100713,000000,12.4747,12.575,12.4747,12.5671,6025.933072845,0
+ICLN.US,D,20100714,000000,12.5114,12.6425,12.5025,12.6127,5023.121152953,0
+ICLN.US,D,20100715,000000,12.719,12.727,12.5114,12.727,44645.267220734,0
+ICLN.US,D,20100716,000000,12.719,12.719,12.433,12.433,21320.828529752,0
+ICLN.US,D,20100719,000000,12.4479,12.581,12.433,12.5502,14549.834391927,0
+ICLN.US,D,20100720,000000,12.4806,12.8193,12.4806,12.8064,21615.832437913,0
+ICLN.US,D,20100721,000000,12.9236,12.9236,12.5502,12.6038,13952.778700666,0
+ICLN.US,D,20100722,000000,12.7508,13.0994,12.7508,13.0219,10860.775280999,0
+ICLN.US,D,20100723,000000,13.0994,13.1918,12.9683,13.1848,18025.443576131,0
+ICLN.US,D,20100726,000000,13.155,13.2921,13.0448,13.2772,10847.686370398,0
+ICLN.US,D,20100727,000000,13.2841,13.3785,13.0686,13.1074,32724.290181054,0
+ICLN.US,D,20100728,000000,13.0845,13.1153,12.9604,12.9971,14043.394235596,0
+ICLN.US,D,20100729,000000,12.9763,12.9763,12.727,12.9077,10653.366389937,0
+ICLN.US,D,20100730,000000,12.6346,12.6346,12.5204,12.5273,8975.972154455,0
+ICLN.US,D,20100802,000000,12.7428,12.8829,12.7428,12.868,9965.695163746,0
+ICLN.US,D,20100803,000000,12.868,12.9763,12.868,12.868,23268.05569147,0
+ICLN.US,D,20100804,000000,12.9365,12.9604,12.8759,12.9604,18845.010747609,0
+ICLN.US,D,20100805,000000,12.9971,13.013,12.9286,13.006,10047.249145183,0
+ICLN.US,D,20100806,000000,12.9534,13.0219,12.8988,13.013,18746.340498463,0
+ICLN.US,D,20100809,000000,12.9604,13.1699,12.9604,13.1699,10661.421104153,0
+ICLN.US,D,20100810,000000,12.9534,13.0527,12.8134,12.9534,20154.908646986,0
+ICLN.US,D,20100811,000000,12.7131,12.7131,12.3336,12.3863,14387.73326833,0
+ICLN.US,D,20100812,000000,12.3088,12.4141,12.143,12.3555,17365.963849696,0
+ICLN.US,D,20100813,000000,12.4141,12.4945,12.3088,12.3267,14343.432340142,0
+ICLN.US,D,20100816,000000,12.3267,12.4042,12.287,12.3495,17125.329262493,0
+ICLN.US,D,20100817,000000,12.5581,12.6266,12.4747,12.575,18436.234001147,0
+ICLN.US,D,20100818,000000,12.575,12.575,12.3555,12.433,11140.676600005,0
+ICLN.US,D,20100819,000000,12.2999,12.3654,12.1281,12.2115,29264.790425282,0
+ICLN.US,D,20100820,000000,12.1281,12.1281,11.9006,12.0178,5370.480703518,0
+ICLN.US,D,20100823,000000,12.1012,12.2482,11.996,12.0546,10564.764533561,0
+ICLN.US,D,20100824,000000,11.8162,11.8867,11.6384,11.8003,22175.635075925,0
+ICLN.US,D,20100825,000000,11.6632,11.8082,11.5391,11.8082,35059.150464417,0
+ICLN.US,D,20100826,000000,11.9403,11.9801,11.7914,11.8549,41729.460674542,0
+ICLN.US,D,20100827,000000,11.9562,12.1797,11.8629,12.1718,15384.50415256,0
+ICLN.US,D,20100830,000000,12.0347,12.1956,11.9403,11.9403,64685.396190142,0
+ICLN.US,D,20100831,000000,11.9403,12.0933,11.9403,12.0019,9905.284807126,0
+ICLN.US,D,20100901,000000,12.1718,12.433,12.1718,12.3863,44069.35515429,0
+ICLN.US,D,20100902,000000,12.4568,12.6038,12.3863,12.5502,15488.208598091,0
+ICLN.US,D,20100903,000000,12.6743,12.6982,12.5671,12.6684,12978.15828053,0
+ICLN.US,D,20100907,000000,12.6038,12.6038,12.4479,12.4667,14129.982413418,0
+ICLN.US,D,20100908,000000,12.581,12.6197,12.4945,12.5273,8754.467513515,0
+ICLN.US,D,20100909,000000,12.6515,12.6515,12.4876,12.5581,4718.048852022,0
+ICLN.US,D,20100910,000000,12.6038,12.6038,12.5343,12.575,5629.238397707,0
+ICLN.US,D,20100913,000000,12.7508,12.7508,12.6743,12.7428,8000.344895042,0
+ICLN.US,D,20100914,000000,12.6127,12.9763,12.6127,12.9286,8125.19296539,0
+ICLN.US,D,20100915,000000,12.9077,12.9077,12.719,12.7985,2266.395212527,0
+ICLN.US,D,20100916,000000,12.8908,12.8908,12.8064,12.8829,15465.05129472,0
+ICLN.US,D,20100917,000000,12.8134,12.8193,12.6743,12.6743,13000.308744624,0
+ICLN.US,D,20100920,000000,12.6604,12.7826,12.6197,12.7687,9166.264777808,0
+ICLN.US,D,20100921,000000,12.7985,12.8988,12.7508,12.7756,8392.005373795,0
+ICLN.US,D,20100922,000000,12.9077,12.9286,12.7687,12.8064,10682.56472897,0
+ICLN.US,D,20100923,000000,12.8432,12.8829,12.7508,12.7687,10268.753786123,0
+ICLN.US,D,20100924,000000,13.0219,13.0219,12.9455,13.013,30581.736199598,0
+ICLN.US,D,20100927,000000,12.9763,13.0219,12.9077,12.9604,10739.954567759,0
+ICLN.US,D,20100928,000000,12.9763,13.1391,12.9236,13.1391,21802.097704158,0
+ICLN.US,D,20100929,000000,13.1471,13.2921,12.9832,13.1779,50457.750366855,0
+ICLN.US,D,20100930,000000,13.4858,13.4858,13.1779,13.3457,17258.232047057,0
+ICLN.US,D,20101001,000000,13.3398,13.4152,13.1997,13.2772,25845.56424059,0
+ICLN.US,D,20101004,000000,13.3715,13.3715,13.0378,13.0766,20636.177821392,0
+ICLN.US,D,20101005,000000,13.447,13.447,13.2772,13.4242,4853.972154417,0
+ICLN.US,D,20101006,000000,13.4937,13.5086,13.3398,13.4083,14045.40791415,0
+ICLN.US,D,20101007,000000,13.5245,13.5245,13.3169,13.4301,11988.435271239,0
+ICLN.US,D,20101008,000000,13.4152,13.4858,13.3715,13.447,13564.138739744,0
+ICLN.US,D,20101011,000000,13.5394,13.7231,13.5394,13.6705,11737.732291266,0
+ICLN.US,D,20101012,000000,13.6784,13.6784,13.456,13.5622,13493.659990354,0
+ICLN.US,D,20101013,000000,13.7718,13.7956,13.7043,13.7231,14635.415730472,0
+ICLN.US,D,20101014,000000,13.7798,14.0439,13.7231,13.8165,72979.738154068,0
+ICLN.US,D,20101015,000000,13.9119,13.9635,13.6566,13.6705,24043.32193476,0
+ICLN.US,D,20101018,000000,13.6248,13.7867,13.6248,13.7569,17941.87591614,0
+ICLN.US,D,20101019,000000,13.6318,13.6318,13.0845,13.1699,37012.418661797,0
+ICLN.US,D,20101020,000000,13.2921,13.4798,13.2921,13.4023,25125.674157535,0
+ICLN.US,D,20101021,000000,13.3457,13.4301,13.1074,13.2136,29043.285784342,0
+ICLN.US,D,20101022,000000,13.4152,13.4152,13.2216,13.2921,15639.234489641,0
+ICLN.US,D,20101025,000000,13.2633,13.5315,13.2633,13.4381,35345.092819085,0
+ICLN.US,D,20101026,000000,13.3855,13.3924,13.2077,13.3169,15114.671226324,0
+ICLN.US,D,20101027,000000,13.2921,13.3328,13.1074,13.2692,33031.376160539,0
+ICLN.US,D,20101028,000000,13.5315,13.5315,13.2305,13.308,8914.554958558,0
+ICLN.US,D,20101029,000000,13.1977,13.1977,13.0815,13.1044,17624.721543885,0
+ICLN.US,D,20101101,000000,13.1471,13.155,12.8759,12.9683,10230.493893597,0
+ICLN.US,D,20101102,000000,13.0766,13.3,13.0766,13.2633,9944.551538929,0
+ICLN.US,D,20101103,000000,13.2395,13.3715,13.1391,13.3715,17452.552027518,0
+ICLN.US,D,20101104,000000,13.5851,13.6089,13.4937,13.6089,20661.348803317,0
+ICLN.US,D,20101105,000000,13.6487,13.6487,13.447,13.5086,8900.45920868,0
+ICLN.US,D,20101108,000000,13.4301,13.5622,13.4301,13.5166,11376.276990823,0
+ICLN.US,D,20101109,000000,13.7102,13.7102,13.308,13.308,13667.843185275,0
+ICLN.US,D,20101110,000000,13.3328,13.4083,13.1391,13.3239,7717.423058205,0
+ICLN.US,D,20101111,000000,13.2136,13.2136,12.9365,12.9832,11723.636541388,0
+ICLN.US,D,20101112,000000,12.8134,12.9365,12.6266,12.6684,26679.227161946,0
+ICLN.US,D,20101115,000000,12.7349,12.8521,12.6892,12.6892,16165.811431512,0
+ICLN.US,D,20101116,000000,12.6604,12.6604,12.275,12.3187,17427.381045593,0
+ICLN.US,D,20101117,000000,12.2482,12.2482,12.0546,12.1092,16067.141182366,0
+ICLN.US,D,20101118,000000,12.3654,12.3654,12.282,12.3187,16172.859306451,0
+ICLN.US,D,20101119,000000,12.3863,12.3863,12.1956,12.3863,11621.945774411,0
+ICLN.US,D,20101122,000000,12.3863,12.3863,12.0784,12.1876,22369.955056386,0
+ICLN.US,D,20101123,000000,11.9801,12.0426,11.8549,11.9483,15492.235955199,0
+ICLN.US,D,20101124,000000,12.1479,12.1479,11.9483,12.0496,29547.712262119,0
+ICLN.US,D,20101126,000000,11.9562,11.996,11.9086,11.9086,5909.139716713,0
+ICLN.US,D,20101129,000000,11.849,11.849,11.5311,11.7218,38248.817293953,0
+ICLN.US,D,20101130,000000,11.6463,11.6463,11.4696,11.4914,55382.201270662,0
+ICLN.US,D,20101201,000000,11.6007,11.7705,11.6007,11.7,19702.837811613,0
+ICLN.US,D,20101202,000000,11.6702,11.989,11.6702,11.989,13371.832437837,0
+ICLN.US,D,20101203,000000,11.841,12.1638,11.841,12.143,15392.558866776,0
+ICLN.US,D,20101206,000000,12.1281,12.2482,12.0933,12.2115,25572.710796523,0
+ICLN.US,D,20101207,000000,12.2274,12.2939,12.0863,12.136,31998.359062337,0
+ICLN.US,D,20101208,000000,11.989,12.1876,11.989,12.143,46086.054226121,0
+ICLN.US,D,20101209,000000,12.1479,12.2413,12.143,12.2353,18544.972643063,0
+ICLN.US,D,20101210,000000,12.2482,12.3863,12.2482,12.3863,17358.915974757,0
+ICLN.US,D,20101213,000000,12.3863,12.4876,12.3654,12.3654,25643.189545913,0
+ICLN.US,D,20101214,000000,12.5114,12.5204,12.3654,12.4042,24933.367855628,0
+ICLN.US,D,20101215,000000,12.282,12.4667,12.1876,12.2115,20249.551539024,0
+ICLN.US,D,20101216,000000,12.4042,12.4042,12.1569,12.2939,24594.063019279,0
+ICLN.US,D,20101217,000000,12.3952,12.3952,12.1718,12.2115,19662.564240533,0
+ICLN.US,D,20101220,000000,12.2572,12.2572,12.0546,12.1012,13569.172936129,0
+ICLN.US,D,20101221,000000,12.1092,12.3187,12.1092,12.2572,17649.89252581,0
+ICLN.US,D,20101222,000000,12.287,12.287,12.1876,12.2572,13651.733756843,0
+ICLN.US,D,20101223,000000,12.1569,12.2482,12.1181,12.2115,31706.375672007,0
+ICLN.US,D,20101227,000000,12.2482,12.2572,12.0347,12.1797,29473.206155621,0
+ICLN.US,D,20101228,000000,12.2353,12.2353,12.0347,12.0933,26456.715681729,0
+ICLN.US,D,20101229,000000,12.1827,12.2393,12.1449,12.1986,26543.303859551,0
+ICLN.US,D,20101230,000000,12.1122,12.279,12.1122,12.2313,30935.136785825,0
+ICLN.US,D,20101231,000000,12.1906,12.286,12.1578,12.2393,16183.934538498,0
+ICLN.US,D,20110103,000000,12.4479,12.4945,12.2482,12.422,27430.329262588,0
+ICLN.US,D,20110104,000000,12.3734,12.4479,12.2999,12.3734,27793.798241585,0
+ICLN.US,D,20110105,000000,12.287,12.3863,12.2274,12.3406,35871.669760956,0
+ICLN.US,D,20110106,000000,12.4747,12.4747,12.2115,12.287,17543.167562448,0
+ICLN.US,D,20110107,000000,12.3267,12.3267,12.0625,12.1876,16347.042501372,0
+ICLN.US,D,20110110,000000,12.0933,12.3267,12.0933,12.3267,27988.118222046,0
+ICLN.US,D,20110111,000000,12.3654,12.4568,12.3187,12.4568,16520.218857016,0
+ICLN.US,D,20110112,000000,12.4568,12.7508,12.4568,12.7508,21525.216902983,0
+ICLN.US,D,20110113,000000,12.8263,12.8759,12.7131,12.7915,25938.193454074,0
+ICLN.US,D,20110114,000000,12.6425,12.7756,12.6425,12.7349,18216.743038761,0
+ICLN.US,D,20110118,000000,12.7756,13.1391,12.6197,13.1074,23768.454812139,0
+ICLN.US,D,20110119,000000,13.2633,13.2633,12.9534,12.9763,75282.379580567,0
+ICLN.US,D,20110120,000000,12.8908,12.9832,12.8193,12.9534,23234.829995329,0
+ICLN.US,D,20110121,000000,13.0766,13.1153,12.9286,12.9911,6581.708353749,0
+ICLN.US,D,20110124,000000,13.0766,13.3169,13.0766,13.308,21966.212506309,0
+ICLN.US,D,20110125,000000,13.3328,13.3328,12.9971,13.0378,43118.898876802,0
+ICLN.US,D,20110126,000000,12.9077,13.0219,12.8193,12.8908,53996.79042551,0
+ICLN.US,D,20110127,000000,12.8432,12.9832,12.8432,12.9683,12310.623839879,0
+ICLN.US,D,20110128,000000,12.9971,12.9971,12.5432,12.5432,25092.448461394,0
+ICLN.US,D,20110131,000000,12.8223,12.8223,12.5988,12.7438,36062.969223586,0
+ICLN.US,D,20110201,000000,12.8432,13.0845,12.8432,13.0527,21359.088422278,0
+ICLN.US,D,20110202,000000,12.9604,13.3636,12.9604,13.3636,18414.083537053,0
+ICLN.US,D,20110203,000000,13.4301,13.4301,13.0378,13.2553,22989.161211741,0
+ICLN.US,D,20110204,000000,13.1391,13.1471,12.9683,13.1153,11352.112848175,0
+ICLN.US,D,20110207,000000,13.2692,13.3636,13.2305,13.2633,65954.013679162,0
+ICLN.US,D,20110208,000000,13.2921,13.2921,13.1153,13.1779,19021.207621084,0
+ICLN.US,D,20110209,000000,13.0686,13.2395,13.0686,13.1391,11162.827064099,0
+ICLN.US,D,20110210,000000,13.0219,13.0527,12.9971,13.0378,14926.392281525,0
+ICLN.US,D,20110211,000000,12.9971,13.2077,12.9286,13.1779,14233.686858949,0
+ICLN.US,D,20110214,000000,13.3,13.4083,13.2077,13.4083,134572.12408527,0
+ICLN.US,D,20110215,000000,13.5086,13.5086,13.3169,13.3547,37115.116268051,0
+ICLN.US,D,20110216,000000,13.4152,13.595,13.4152,13.5851,48468.235955503,0
+ICLN.US,D,20110218,000000,13.8711,13.9714,13.8165,13.8423,24782.341964078,0
+ICLN.US,D,20110222,000000,13.603,13.6784,13.3715,13.4083,27066.860283591,0
+ICLN.US,D,20110223,000000,13.456,13.5166,13.0994,13.2136,25535.457743274,0
+ICLN.US,D,20110224,000000,13.4301,13.5086,13.2841,13.4649,34162.05666861,0
+ICLN.US,D,20110225,000000,13.6089,13.6089,13.4152,13.447,14906.255495985,0
+ICLN.US,D,20110228,000000,13.6516,13.737,13.2295,13.2772,22009.50659522,0
+ICLN.US,D,20110301,000000,13.2216,13.3169,13.0994,13.1312,25018.949194173,0
+ICLN.US,D,20110302,000000,13.2136,13.2136,13.0607,13.1391,13546.015632758,0
+ICLN.US,D,20110303,000000,13.4242,13.4242,13.1391,13.1779,16718.566194585,0
+ICLN.US,D,20110304,000000,13.0994,13.1391,13.0378,13.0994,44790.252076622,0
+ICLN.US,D,20110307,000000,13.161,13.3398,12.8263,12.9455,71412.089399779,0
+ICLN.US,D,20110308,000000,12.9604,13.0299,12.7607,12.9534,56615.579384987,0
+ICLN.US,D,20110309,000000,13.0527,13.1312,13.0448,13.0686,109711.24865758,0
+ICLN.US,D,20110310,000000,12.9683,12.9683,12.6038,12.6604,80730.386908414,0
+ICLN.US,D,20110311,000000,12.6346,12.6346,12.4479,12.6038,145941.35320115,0
+ICLN.US,D,20110314,000000,12.727,13.2077,12.6684,13.1997,161972.24816954,0
+ICLN.US,D,20110315,000000,13.2216,13.8562,13.2077,13.8334,208821.48656763,0
+ICLN.US,D,20110316,000000,13.7569,13.7569,13.1848,13.3855,106554.80752419,0
+ICLN.US,D,20110317,000000,13.7688,13.7778,13.5722,13.6357,48126.9174406,0
+ICLN.US,D,20110318,000000,13.8334,13.8334,13.5315,13.5315,41937.876404881,0
+ICLN.US,D,20110321,000000,13.6397,13.7718,13.6318,13.749,56932.733757242,0
+ICLN.US,D,20110322,000000,13.739,13.739,13.5473,13.595,28041.480703727,0
+ICLN.US,D,20110323,000000,13.4083,13.8046,13.4083,13.7867,22974.058622586,0
+ICLN.US,D,20110324,000000,13.8781,13.9327,13.7718,13.9049,29076.511480483,0
+ICLN.US,D,20110325,000000,13.9119,13.9635,13.8562,13.9049,24678.637518547,0
+ICLN.US,D,20110328,000000,14.0668,14.3429,14.0668,14.2654,32006.413776553,0
+ICLN.US,D,20110329,000000,14.183,14.3826,14.1741,14.3747,22827.060088144,0
+ICLN.US,D,20110330,000000,14.3916,14.5604,14.3916,14.5356,323688.75916273,0
+ICLN.US,D,20110331,000000,14.5852,14.5932,14.4869,14.5684,94490.859307173,0
+ICLN.US,D,20110401,000000,14.5982,14.6677,14.4224,14.5068,182639.63800852,0
+ICLN.US,D,20110404,000000,14.6856,14.6856,14.4373,14.5445,76427.155838516,0
+ICLN.US,D,20110405,000000,14.4998,14.5932,14.4293,14.4829,56997.17147097,0
+ICLN.US,D,20110406,000000,14.5296,14.5296,14.3131,14.3826,29445.014655865,0
+ICLN.US,D,20110407,000000,14.3052,14.3052,14.1274,14.1989,53648.424035668,0
+ICLN.US,D,20110408,000000,14.2188,14.327,14.1115,14.2188,26534.242306058,0
+ICLN.US,D,20110411,000000,14.2992,14.2992,14.036,14.0718,29051.340498558,0
+ICLN.US,D,20110412,000000,14.0668,14.0668,13.8254,13.9327,123313.64728985,0
+ICLN.US,D,20110413,000000,14.1989,14.1989,13.9983,14.0181,63249.64338114,0
+ICLN.US,D,20110414,000000,13.9268,14.036,13.7956,13.9556,240703.05227384,0
+ICLN.US,D,20110415,000000,13.8254,13.9049,13.739,13.7956,11730.684416327,0
+ICLN.US,D,20110418,000000,13.603,13.603,13.1391,13.3328,77484.337079366,0
+ICLN.US,D,20110419,000000,13.3239,13.4381,13.2692,13.3785,20537.507572246,0
+ICLN.US,D,20110420,000000,13.6626,13.6626,13.4798,13.5622,14521.642892171,0
+ICLN.US,D,20110421,000000,13.6626,13.6953,13.5394,13.603,16351.06985848,0
+ICLN.US,D,20110425,000000,13.6705,13.7102,13.5771,13.6169,40098.381045802,0
+ICLN.US,D,20110426,000000,13.6089,13.7867,13.6089,13.749,63723.864680607,0
+ICLN.US,D,20110427,000000,13.7569,13.8096,13.5692,13.8046,18593.300928359,0
+ICLN.US,D,20110428,000000,13.7152,13.8254,13.5692,13.8254,51904.578407904,0
+ICLN.US,D,20110429,000000,13.9387,14.2704,13.8374,14.1999,51227.98241376,0
+ICLN.US,D,20110502,000000,14.2118,14.2118,14.0181,14.036,31246.250122418,0
+ICLN.US,D,20110503,000000,14.0519,14.0519,13.7629,13.8423,39129.801661328,0
+ICLN.US,D,20110504,000000,13.8254,13.8254,13.4858,13.5622,37212.77967792,0
+ICLN.US,D,20110505,000000,13.3398,13.4937,13.3169,13.3547,16990.412799375,0
+ICLN.US,D,20110506,000000,13.4798,13.5086,13.2921,13.3636,24720.924768181,0
+ICLN.US,D,20110509,000000,13.4301,13.4649,13.3169,13.4649,11421.584758288,0
+ICLN.US,D,20110510,000000,13.5017,13.5851,13.456,13.5851,25201.18710331,0
+ICLN.US,D,20110511,000000,13.595,13.595,13.2772,13.3547,19381.65608225,0
+ICLN.US,D,20110512,000000,13.2553,13.4858,13.1918,13.4858,144388.80703602,0
+ICLN.US,D,20110513,000000,13.447,13.447,13.1391,13.2305,30982.458231844,0
+ICLN.US,D,20110516,000000,13.2841,13.2921,13.0994,13.1074,80469.615535671,0
+ICLN.US,D,20110517,000000,13.1312,13.161,12.9971,13.0378,11828.347826196,0
+ICLN.US,D,20110518,000000,13.1391,13.2077,13.1391,13.155,10993.678065563,0
+ICLN.US,D,20110519,000000,13.2136,13.2553,13.0925,13.2136,54687.482169532,0
+ICLN.US,D,20110520,000000,13.0219,13.1391,12.8759,12.9236,18370.789448142,0
+ICLN.US,D,20110523,000000,12.6892,12.719,12.6038,12.6743,68725.842208743,0
+ICLN.US,D,20110524,000000,12.6604,12.727,12.5273,12.5671,38160.215437577,0
+ICLN.US,D,20110525,000000,12.5432,12.575,12.4479,12.5204,35335.024426315,0
+ICLN.US,D,20110526,000000,12.5204,12.5204,12.3823,12.4945,24132.930630413,0
+ICLN.US,D,20110527,000000,12.5661,12.6435,12.5422,12.6197,11674.301416815,0
+ICLN.US,D,20110531,000000,13.0507,13.1977,13.018,13.154,31521.117245039,0
+ICLN.US,D,20110601,000000,13.1153,13.1153,12.6684,12.6743,14663.607230228,0
+ICLN.US,D,20110602,000000,12.8432,12.8432,12.6823,12.7826,12541.190034312,0
+ICLN.US,D,20110603,000000,12.7428,12.8908,12.719,12.7985,27705.196385209,0
+ICLN.US,D,20110606,000000,12.8829,12.8829,12.6038,12.6197,16661.176355796,0
+ICLN.US,D,20110607,000000,12.8084,12.8382,12.7627,12.7627,32552.120664687,0
+ICLN.US,D,20110608,000000,12.7131,12.7131,12.3615,12.3932,23214.693209789,0
+ICLN.US,D,20110609,000000,12.3932,12.5104,12.3932,12.4648,20401.584269851,0
+ICLN.US,D,20110610,000000,12.3704,12.3704,12.1449,12.2621,25075.332193685,0
+ICLN.US,D,20110613,000000,12.3654,12.3654,12.2274,12.275,13932.641915126,0
+ICLN.US,D,20110614,000000,12.4379,12.72,12.4379,12.6991,11435.680508166,0
+ICLN.US,D,20110615,000000,12.426,12.426,12.1747,12.1986,22762.622374416,0
+ICLN.US,D,20110616,000000,12.13,12.2969,12.0198,12.1509,18806.750855083,0
+ICLN.US,D,20110617,000000,12.2899,12.2899,12.1211,12.279,18216.743038761,0
+ICLN.US,D,20110620,000000,12.0645,12.1598,12.0645,12.0804,9082.697117817,0
+ICLN.US,D,20110621,000000,12.2313,12.3237,12.1986,12.3237,11573.617489115,0
+ICLN.US,D,20110622,000000,12.3376,12.4379,12.3058,12.3237,21598.716170204,0
+ICLN.US,D,20110623,000000,12.1122,12.2443,11.9324,12.2443,24997.805569356,0
+ICLN.US,D,20110624,000000,12.2164,12.2164,11.9969,12.0029,16115.469467662,0
+ICLN.US,D,20110627,000000,12.0516,12.1122,12.0277,12.0963,7394.227650288,0
+ICLN.US,D,20110628,000000,12.0198,12.2899,12.0198,12.2621,25655.271617237,0
+ICLN.US,D,20110629,000000,12.3545,12.5015,12.2899,12.4866,23981.904738863,0
+ICLN.US,D,20110630,000000,12.6296,12.719,12.6078,12.6574,24930.347337797,0
+ICLN.US,D,20110701,000000,12.8551,12.8551,12.6833,12.7627,14680.723497937,0
+ICLN.US,D,20110705,000000,12.7369,12.7369,12.6197,12.6346,13455.400097828,0
+ICLN.US,D,20110706,000000,12.4648,12.4945,12.3615,12.4022,131324.06057766,0
+ICLN.US,D,20110707,000000,12.5194,12.5194,12.3793,12.4648,8377.909623917,0
+ICLN.US,D,20110708,000000,12.2711,12.2711,12.1122,12.2443,18246.948217071,0
+ICLN.US,D,20110711,000000,11.9572,12.0516,11.7755,11.7993,113343.924769,0
+ICLN.US,D,20110712,000000,11.69,11.69,11.4805,11.551,43167.227162098,0
+ICLN.US,D,20110713,000000,11.6275,11.8629,11.6275,11.7288,16687.354176998,0
+ICLN.US,D,20110714,000000,11.84,11.84,11.5639,11.5639,72973.697118406,0
+ICLN.US,D,20110715,000000,11.6205,11.6612,11.5351,11.6612,28777.480215214,0
+ICLN.US,D,20110718,000000,11.6136,11.6136,11.3315,11.4179,15091.513922953,0
+ICLN.US,D,20110719,000000,11.4656,11.7059,11.4656,11.6612,19347.423546832,0
+ICLN.US,D,20110720,000000,11.7387,11.8867,11.7288,11.8251,36640.894968584,0
+ICLN.US,D,20110721,000000,11.8311,12.0198,11.8311,11.9969,14298.124572677,0
+ICLN.US,D,20110722,000000,12.1122,12.1598,11.9969,12.1509,30727.727894763,0
+ICLN.US,D,20110725,000000,11.9811,12.0277,11.8867,11.9165,7404.296043058,0
+ICLN.US,D,20110726,000000,11.9731,11.9731,11.9086,11.9086,5451.027845678,0
+ICLN.US,D,20110727,000000,11.8778,11.8778,11.4805,11.5351,30099.460185915,0
+ICLN.US,D,20110728,000000,11.5589,11.5887,11.3782,11.4954,24084.602345117,0
+ICLN.US,D,20110729,000000,11.2779,11.5272,11.254,11.4656,82009.072790204,0
+ICLN.US,D,20110801,000000,11.7198,11.7387,11.2997,11.3931,10918.165119788,0
+ICLN.US,D,20110802,000000,11.254,11.2779,11.0186,11.0186,19783.384953773,0
+ICLN.US,D,20110803,000000,11.0345,11.1199,10.7763,10.9491,189999.63312339,0
+ICLN.US,D,20110804,000000,10.5111,10.6661,10.1039,10.1267,37446.366390184,0
+ICLN.US,D,20110805,000000,10.2668,10.378,9.76919,10.1039,54979.465559862,0
+ICLN.US,D,20110808,000000,9.56558,9.63312,9.10533,9.20564,83310.915975365,0
+ICLN.US,D,20110809,000000,9.48612,9.71456,9.21329,9.71456,41650.927210936,0
+ICLN.US,D,20110810,000000,9.58644,9.76919,9.35283,9.43944,19076.583781319,0
+ICLN.US,D,20110811,000000,9.55664,10.1039,9.49506,10.0572,67299.150953234,0
+ICLN.US,D,20110812,000000,10.1744,10.2062,9.9569,9.97875,16242.331216564,0
+ICLN.US,D,20110815,000000,10.1744,10.3949,10.1665,10.378,9705.93063028,0
+ICLN.US,D,20110816,000000,10.2201,10.3313,10.1039,10.1903,60225.098193032,0
+ICLN.US,D,20110817,000000,10.378,10.387,10.1426,10.2519,21026.831460868,0
+ICLN.US,D,20110818,000000,9.96485,9.96485,9.56558,9.59438,28127.062042272,0
+ICLN.US,D,20110819,000000,9.40706,9.64901,9.26851,9.26851,155272.73962039,0
+ICLN.US,D,20110822,000000,9.47917,9.50201,9.2993,9.2993,36724.462628575,0
+ICLN.US,D,20110823,000000,9.37051,9.79799,9.34489,9.74336,37217.813874305,0
+ICLN.US,D,20110824,000000,9.81587,9.89334,9.66589,9.89334,11058.115779291,0
+ICLN.US,D,20110825,000000,9.8397,9.8397,9.68874,9.70463,6890.808011788,0
+ICLN.US,D,20110826,000000,9.76919,10.0324,9.65795,9.96485,6757.905227224,0
+ICLN.US,D,20110829,000000,10.1585,10.3691,10.1267,10.3691,11930.038593173,0
+ICLN.US,D,20110830,000000,10.3403,10.3542,10.1585,10.3313,24746.095750106,0
+ICLN.US,D,20110831,000000,10.376,10.4227,10.2151,10.3274,84141.55837889,0
+ICLN.US,D,20110901,000000,10.3065,10.3065,10.0572,10.096,12426.410356734,0
+ICLN.US,D,20110902,000000,9.85063,9.85957,9.64305,9.64305,51785.771373218,0
+ICLN.US,D,20110906,000000,9.30705,9.34489,9.1827,9.27576,33526.741084823,0
+ICLN.US,D,20110907,000000,9.39524,9.55664,9.39524,9.52585,34131.8514903,0
+ICLN.US,D,20110908,000000,9.43199,9.50201,9.22113,9.25192,19812.583292806,0
+ICLN.US,D,20110909,000000,9.08814,9.08814,8.7285,8.79912,51487.746947226,0
+ICLN.US,D,20110912,000000,8.41525,8.8458,8.41525,8.67477,48112.821690722,0
+ICLN.US,D,20110913,000000,8.65957,8.82296,8.65957,8.77608,31040.85490991,0
+ICLN.US,D,20110914,000000,8.80736,8.99488,8.68123,8.93221,52462.367367362,0
+ICLN.US,D,20110915,000000,9.05716,9.05716,8.87699,8.90122,8319.512945851,0
+ICLN.US,D,20110916,000000,8.94711,8.94711,8.67477,8.69017,25194.139228371,0
+ICLN.US,D,20110919,000000,8.48596,8.51794,8.25951,8.45597,66723.23888679,0
+ICLN.US,D,20110920,000000,8.38555,8.38555,8.07994,8.07994,30907.952125346,0
+ICLN.US,D,20110921,000000,8.07229,8.16605,7.73679,7.74433,151455.81192128,0
+ICLN.US,D,20110922,000000,7.47081,7.58026,7.32202,7.41598,26659.090376406,0
+ICLN.US,D,20110923,000000,7.35361,7.58026,7.34566,7.55692,17833.137274224,0
+ICLN.US,D,20110926,000000,7.56456,7.61909,7.37695,7.59555,51032.655594022,0
+ICLN.US,D,20110927,000000,7.84584,7.9397,7.7208,7.7208,38368.631167916,0
+ICLN.US,D,20110928,000000,7.79886,7.8378,7.47081,7.47855,112547.51490089,0
+ICLN.US,D,20110929,000000,7.59555,7.67362,7.38479,7.54877,67060.530044585,0
+ICLN.US,D,20110930,000000,7.37993,7.37993,7.24346,7.24346,22529.035662152,0
+ICLN.US,D,20111003,000000,7.11156,7.21287,6.82999,6.82999,36038.805080938,0
+ICLN.US,D,20111004,000000,6.65816,7.04085,6.65022,7.0176,48392.723009728,0
+ICLN.US,D,20111005,000000,6.97053,7.24416,6.97053,7.22846,18080.819736366,0
+ICLN.US,D,20111006,000000,7.3693,7.63478,7.3693,7.59555,22765.642892247,0
+ICLN.US,D,20111007,000000,7.55692,7.57241,7.2674,7.27534,27118.209086718,0
+ICLN.US,D,20111010,000000,7.47855,7.54102,7.43167,7.50179,12769.742550191,0
+ICLN.US,D,20111011,000000,7.38479,7.47081,7.3693,7.37695,5663.470933125,0
+ICLN.US,D,20111012,000000,7.52533,7.65028,7.52533,7.56456,27367.905227414,0
+ICLN.US,D,20111013,000000,7.54102,7.61909,7.47855,7.61909,23645.620420345,0
+ICLN.US,D,20111014,000000,7.72854,7.79121,7.61124,7.7052,8447.38153403,0
+ICLN.US,D,20111017,000000,7.65832,7.68961,7.37695,7.40009,12256.254518921,0
+ICLN.US,D,20111018,000000,7.34566,7.65832,7.29113,7.65832,83279.703957778,0
+ICLN.US,D,20111019,000000,7.54877,7.54877,7.33791,7.3693,23214.693209789,0
+ICLN.US,D,20111020,000000,7.30663,7.45511,7.2517,7.45511,30487.09330756,0
+ICLN.US,D,20111021,000000,7.50964,7.65028,7.44717,7.53348,52363.697118216,0
+ICLN.US,D,20111024,000000,7.62694,7.80671,7.62694,7.74433,9095.786028418,0
+ICLN.US,D,20111025,000000,7.68961,7.72854,7.49434,7.49434,205343.86370487,0
+ICLN.US,D,20111026,000000,7.50964,7.7052,7.50964,7.61909,14200.461162808,0
+ICLN.US,D,20111027,000000,7.90831,8.33847,7.90831,8.21313,43582.044944222,0
+ICLN.US,D,20111028,000000,8.08878,8.25196,8.08878,8.19009,14947.535906342,0
+ICLN.US,D,20111031,000000,7.87782,7.87782,7.6611,7.6611,30774.042501505,0
+ICLN.US,D,20111101,000000,7.42383,7.47081,7.32202,7.33791,32087.96775799,0
+ICLN.US,D,20111102,000000,7.50179,7.53348,7.40823,7.47855,13247.991206766,0
+ICLN.US,D,20111103,000000,7.54877,7.57241,7.38479,7.57241,18420.124572715,0
+ICLN.US,D,20111104,000000,7.45233,7.63687,7.44419,7.54063,15910.074255154,0
+ICLN.US,D,20111107,000000,7.56456,7.68176,7.52533,7.63478,8478.593551617,0
+ICLN.US,D,20111108,000000,7.61124,7.61124,7.45511,7.58026,18339.577430555,0
+ICLN.US,D,20111109,000000,7.36135,7.39264,7.19728,7.22062,32429.286272893,0
+ICLN.US,D,20111110,000000,7.39264,7.39264,7.21287,7.2674,3601.464093829,0
+ICLN.US,D,20111111,000000,7.35361,7.50179,7.34566,7.4862,10331.177821297,0
+ICLN.US,D,20111114,000000,7.42383,7.42383,7.2674,7.29868,8308.437713804,0
+ICLN.US,D,20111115,000000,7.18953,7.27534,7.17364,7.22062,41926.801172834,0
+ICLN.US,D,20111116,000000,7.11156,7.22062,7.11156,7.11921,26872.54030313,0
+ICLN.US,D,20111117,000000,7.11156,7.18158,7.0176,7.02525,20681.485588857,0
+ICLN.US,D,20111118,000000,7.04859,7.11156,7.00946,7.0331,21208.062530728,0
+ICLN.US,D,20111121,000000,6.93954,6.93954,6.77526,6.85363,45142.645823572,0
+ICLN.US,D,20111122,000000,6.79105,6.89256,6.75957,6.84548,17465.640938119,0
+ICLN.US,D,20111123,000000,6.74427,6.7986,6.6816,6.71269,22863.306302116,0
+ICLN.US,D,20111125,000000,6.61913,6.75957,6.61913,6.6971,50344.984367831,0
+ICLN.US,D,20111128,000000,6.83793,6.90815,6.7986,6.83793,54052.166585745,0
+ICLN.US,D,20111129,000000,6.86922,6.87677,6.81449,6.83793,15071.377137413,0
+ICLN.US,D,20111130,000000,7.10679,7.29163,7.09905,7.29163,25686.483634824,0
+ICLN.US,D,20111201,000000,7.18158,7.27534,7.18158,7.21287,11240.353688428,0
+ICLN.US,D,20111202,000000,7.23541,7.25955,7.15536,7.16321,26930.936981196,0
+ICLN.US,D,20111205,000000,7.25975,7.30663,7.16619,7.20522,16167.825110066,0
+ICLN.US,D,20111206,000000,7.12318,7.16321,7.08296,7.12318,23746.304348045,0
+ICLN.US,D,20111207,000000,7.0909,7.21962,7.0909,7.21962,30284.718612883,0
+ICLN.US,D,20111208,000000,7.11484,7.11484,6.91431,6.92246,17995.238397821,0
+ICLN.US,D,20111209,000000,7.0185,7.12318,7.0185,7.11484,34585.936004227,0
+ICLN.US,D,20111212,000000,6.95503,6.95503,6.80645,6.85363,33537.81631687,0
+ICLN.US,D,20111213,000000,6.94659,6.96248,6.72133,6.74566,41056.892037506,0
+ICLN.US,D,20111214,000000,6.72133,6.72133,6.60085,6.60085,27394.083048616,0
+ICLN.US,D,20111215,000000,6.70494,6.70494,6.61913,6.63452,23534.868099875,0
+ICLN.US,D,20111216,000000,6.63333,6.71339,6.59291,6.63333,59743.829018626,0
+ICLN.US,D,20111219,000000,6.75361,6.82601,6.5207,6.5207,39739.94626319,0
+ICLN.US,D,20111220,000000,6.62529,6.80178,6.62529,6.80178,67911.30923365,0
+ICLN.US,D,20111221,000000,6.68955,6.7698,6.66541,6.72948,104947.8920381,0
+ICLN.US,D,20111222,000000,6.76175,6.858,6.76175,6.84191,53278.914021009,0
+ICLN.US,D,20111223,000000,6.86604,6.91431,6.83406,6.87428,32949.822179102,0
+ICLN.US,D,20111227,000000,6.858,6.858,6.80178,6.80993,36665.059111232,0
+ICLN.US,D,20111228,000000,6.72948,6.77765,6.67336,6.77765,389756.54568019,0
+ICLN.US,D,20111229,000000,6.75361,6.82601,6.73742,6.79344,89428.471422417,0
+ICLN.US,D,20111230,000000,6.92246,6.92246,6.82601,6.858,170637.10698741,0
+ICLN.US,D,20120103,000000,7.12318,7.12318,7.02674,7.03459,12046.831949305,0
+ICLN.US,D,20120104,000000,7.02674,7.05872,6.97033,7.02674,81191.51929728,0
+ICLN.US,D,20120105,000000,6.89028,6.94659,6.89028,6.92246,9857.963361107,0
+ICLN.US,D,20120106,000000,6.89812,6.91431,6.858,6.858,6297.779677635,0
+ICLN.US,D,20120109,000000,6.94659,6.98642,6.92246,6.98642,5423.843185199,0
+ICLN.US,D,20120110,000000,7.15536,7.15536,7.08296,7.10679,10012.009770488,0
+ICLN.US,D,20120111,000000,7.22737,7.41201,7.22737,7.38797,22408.214948912,0
+ICLN.US,D,20120112,000000,7.4281,7.51639,7.34804,7.47647,20692.560820904,0
+ICLN.US,D,20120113,000000,7.36394,7.37993,7.22737,7.25131,10574.832926331,0
+ICLN.US,D,20120117,000000,7.34804,7.46048,7.33195,7.35599,18016.382022638,0
+ICLN.US,D,20120118,000000,7.37198,7.54063,7.37198,7.53278,9367.632633208,0
+ICLN.US,D,20120119,000000,7.62088,7.62088,7.43614,7.47647,10487.237909232,0
+ICLN.US,D,20120120,000000,7.45233,7.46048,7.39622,7.44419,12051.86614569,0
+ICLN.US,D,20120123,000000,7.5005,7.54063,7.38797,7.42015,33711.999511791,0
+ICLN.US,D,20120124,000000,7.40416,7.40416,7.29968,7.35599,22747.519785261,0
+ICLN.US,D,20120125,000000,7.29968,7.47647,7.29968,7.47647,29552.746458504,0
+ICLN.US,D,20120126,000000,7.55682,7.55682,7.44419,7.45233,8392.005373795,0
+ICLN.US,D,20120127,000000,7.54063,7.70113,7.54063,7.69299,42922.565217787,0
+ICLN.US,D,20120130,000000,7.5005,7.59674,7.49246,7.53278,15141.855886803,0
+ICLN.US,D,20120131,000000,7.57281,7.57281,7.43614,7.45233,8809.84367375,0
+ICLN.US,D,20120201,000000,7.52444,7.62088,7.52444,7.5887,10788.282853055,0
+ICLN.US,D,20120202,000000,7.5887,7.66935,7.5887,7.63687,9148.141670822,0
+ICLN.US,D,20120203,000000,7.70927,7.82171,7.70927,7.80562,18517.787982584,0
+ICLN.US,D,20120206,000000,7.77373,7.86193,7.74126,7.81356,16196.016609822,0
+ICLN.US,D,20120207,000000,7.82965,7.93424,7.82965,7.90196,14573.998534575,0
+ICLN.US,D,20120208,000000,8.00634,8.03018,7.90196,8.00634,15759.048363604,0
+ICLN.US,D,20120209,000000,8.07825,8.41525,8.05471,8.30381,37472.544211386,0
+ICLN.US,D,20120210,000000,8.07825,8.17549,8.07825,8.11003,6427.661944368,0
+ICLN.US,D,20120213,000000,8.13466,8.18313,8.04647,8.06216,15801.335613238,0
+ICLN.US,D,20120214,000000,8.03872,8.03872,7.9099,7.9099,41007.556912933,0
+ICLN.US,D,20120215,000000,7.95837,7.9984,7.86193,7.91795,17639.82413304,0
+ICLN.US,D,20120216,000000,7.94238,8.00634,7.92599,7.9984,9717.005862327,0
+ICLN.US,D,20120217,000000,8.03018,8.1588,8.03018,8.09464,7280.454811987,0
+ICLN.US,D,20120221,000000,8.18313,8.21482,8.14251,8.17549,9479.391792955,0
+ICLN.US,D,20120222,000000,8.17549,8.17549,8.07825,8.08709,10650.345872106,0
+ICLN.US,D,20120223,000000,8.11003,8.11003,7.86193,7.9099,13459.427454936,0
+ICLN.US,D,20120224,000000,7.88597,7.90196,7.80562,7.82171,26923.889106257,0
+ICLN.US,D,20120227,000000,7.70113,7.78962,7.6611,7.78148,27410.192477048,0
+ICLN.US,D,20120228,000000,7.78148,7.86978,7.76539,7.82965,6903.896922389,0
+ICLN.US,D,20120229,000000,7.64958,7.73986,7.64958,7.66637,32833.02882297,0
+ICLN.US,D,20120301,000000,7.72536,7.72536,7.64501,7.68534,7511.02100642,0
+ICLN.US,D,20120302,000000,7.70927,7.7496,7.66935,7.68534,8446.374694753,0
+ICLN.US,D,20120305,000000,7.6611,7.6611,7.55682,7.61303,24622.254519035,0
+ICLN.US,D,20120306,000000,7.39622,7.43614,7.3398,7.37993,18038.532486732,0
+ICLN.US,D,20120307,000000,7.34804,7.38797,7.34804,7.37993,8186.610161287,0
+ICLN.US,D,20120308,000000,7.4281,7.49246,7.40416,7.46832,7154.599902362,0
+ICLN.US,D,20120309,000000,7.57281,7.57281,7.51639,7.55682,6311.875427513,0
+ICLN.US,D,20120312,000000,7.52444,7.52444,7.40416,7.43614,10230.493893597,0
+ICLN.US,D,20120313,000000,7.54063,7.59674,7.53278,7.59674,14308.192965447,0
+ICLN.US,D,20120314,000000,7.54063,7.58085,7.48451,7.52444,29644.368832711,0
+ICLN.US,D,20120315,000000,7.50865,7.59674,7.50865,7.56466,25004.853444295,0
+ICLN.US,D,20120316,000000,7.63687,7.6611,7.60459,7.60459,5244.625793893,0
+ICLN.US,D,20120319,000000,7.61303,7.66935,7.57281,7.60459,45771.920371697,0
+ICLN.US,D,20120320,000000,7.51639,7.5887,7.4281,7.5887,31596.630190814,0
+ICLN.US,D,20120321,000000,7.5887,7.5887,7.4281,7.49246,32434.320469278,0
+ICLN.US,D,20120322,000000,7.42015,7.45233,7.39622,7.44419,39448.969712137,0
+ICLN.US,D,20120323,000000,7.4281,7.53278,7.4281,7.52444,22444.461162884,0
+ICLN.US,D,20120326,000000,7.47647,7.57281,7.47647,7.52444,15431.825598579,0
+ICLN.US,D,20120327,000000,7.54063,7.58085,7.54063,7.54063,34017.071812722,0
+ICLN.US,D,20120328,000000,7.53278,7.53278,7.34804,7.37993,55051.957987806,0
+ICLN.US,D,20120329,000000,7.30762,7.35599,7.2674,7.35599,34938.329751177,0
+ICLN.US,D,20120330,000000,7.33195,7.3398,7.29968,7.30762,19824.66536413,0
+ICLN.US,D,20120402,000000,7.29163,7.34804,7.2674,7.3398,22053.807523408,0
+ICLN.US,D,20120403,000000,7.3398,7.34804,7.22737,7.28349,34992.699072135,0
+ICLN.US,D,20120404,000000,7.13917,7.13917,7.05872,7.10679,24652.459697345,0
+ICLN.US,D,20120405,000000,7.0909,7.16321,7.0909,7.16321,28096.856863962,0
+ICLN.US,D,20120409,000000,7.01035,7.12318,7.01035,7.06687,25094.462139948,0
+ICLN.US,D,20120410,000000,7.0185,7.04263,6.96248,6.98642,20991.592086173,0
+ICLN.US,D,20120411,000000,7.02674,7.14712,7.02674,7.12318,35381.339033057,0
+ICLN.US,D,20120412,000000,7.11484,7.14712,7.08296,7.10679,25024.990229835,0
+ICLN.US,D,20120413,000000,7.03459,7.09905,6.97857,6.99426,42921.55837851,0
+ICLN.US,D,20120416,000000,7.01035,7.06687,6.97033,7.0185,34794.351734566,0
+ICLN.US,D,20120417,000000,7.02674,7.16321,7.01035,7.12318,15379.469956175,0
+ICLN.US,D,20120418,000000,7.05872,7.08296,7.03459,7.05872,43918.32926274,0
+ICLN.US,D,20120419,000000,7.02674,7.04263,6.95444,6.98642,2134.49926724,0
+ICLN.US,D,20120420,000000,7.02674,7.06687,7.00251,7.01035,8094.98778708,0
+ICLN.US,D,20120423,000000,6.83406,6.85005,6.72948,6.78579,24132.930630413,0
+ICLN.US,D,20120424,000000,6.75361,6.82601,6.75361,6.79344,11200.080117348,0
+ICLN.US,D,20120425,000000,6.85005,6.86604,6.84191,6.86604,9285.071812494,0
+ICLN.US,D,20120426,000000,6.79344,6.858,6.78579,6.81777,21655.099169716,0
+ICLN.US,D,20120427,000000,6.89812,6.89812,6.83406,6.89028,8669.893014247,0
+ICLN.US,D,20120430,000000,6.82601,6.88213,6.79344,6.85005,6859.595994201,0
+ICLN.US,D,20120501,000000,6.79344,6.94659,6.79344,6.93845,11317.880312757,0
+ICLN.US,D,20120502,000000,6.83406,6.85005,6.7698,6.82601,21996.417684619,0
+ICLN.US,D,20120503,000000,6.80178,6.80178,6.64098,6.65737,26053.979970929,0
+ICLN.US,D,20120504,000000,6.62529,6.68955,6.59291,6.63333,63078.48070405,0
+ICLN.US,D,20120507,000000,6.62529,6.62529,6.5207,6.57682,20837.545676792,0
+ICLN.US,D,20120508,000000,6.54484,6.54484,6.46449,6.53689,16788.038104698,0
+ICLN.US,D,20120509,000000,6.3602,6.50481,6.31193,6.45624,20587.849536096,0
+ICLN.US,D,20120510,000000,6.56093,6.56093,6.49677,6.49677,7378.118221856,0
+ICLN.US,D,20120511,000000,6.43241,6.45624,6.42436,6.42436,43902.219834308,0
+ICLN.US,D,20120514,000000,6.30379,6.37609,6.23982,6.27985,18457.377625964,0
+ICLN.US,D,20120515,000000,6.23158,6.23158,6.08717,6.10306,16699.436248322,0
+ICLN.US,D,20120516,000000,6.1995,6.1995,5.96669,5.96669,16093.319003568,0
+ICLN.US,D,20120517,000000,5.99073,5.99073,5.83817,5.83817,6724.679531083,0
+ICLN.US,D,20120518,000000,5.84612,5.84612,5.69376,5.70985,25304.891548841,0
+ICLN.US,D,20120521,000000,5.75762,5.76596,5.68571,5.72554,3715.23693213,0
+ICLN.US,D,20120522,000000,5.78205,5.82208,5.73349,5.75762,76480.518320197,0
+ICLN.US,D,20120523,000000,5.66952,5.74193,5.59732,5.74193,17089.083048521,0
+ICLN.US,D,20120524,000000,5.79805,5.79805,5.66148,5.7174,3961.912554995,0
+ICLN.US,D,20120525,000000,5.67757,5.76596,5.59732,5.65343,12771.756228745,0
+ICLN.US,D,20120529,000000,5.76596,5.81414,5.75762,5.75762,9682.773326909,0
+ICLN.US,D,20120530,000000,5.77391,5.77391,5.69376,5.7174,7310.659990297,0
+ICLN.US,D,20120531,000000,5.69376,5.69376,5.65343,5.66148,6660.241817355,0
+ICLN.US,D,20120601,000000,5.53276,5.58937,5.50872,5.50872,35084.321446342,0
+ICLN.US,D,20120604,000000,5.56524,5.56524,5.4687,5.49293,13364.784562898,0
+ICLN.US,D,20120605,000000,5.54249,5.59176,5.5262,5.55908,6942.156814915,0
+ICLN.US,D,20120606,000000,5.63278,5.67389,5.63278,5.66555,16147.688324526,0
+ICLN.US,D,20120607,000000,5.81314,5.81314,5.66555,5.67389,25936.17977552,0
+ICLN.US,D,20120608,000000,5.62433,5.69843,5.61659,5.68194,9150.155349376,0
+ICLN.US,D,20120611,000000,5.7174,5.7174,5.56524,5.56524,12460.642892152,0
+ICLN.US,D,20120612,000000,5.67757,5.73349,5.6294,5.70985,18303.331216583,0
+ICLN.US,D,20120613,000000,5.7174,5.75762,5.68571,5.68571,4931.498778746,0
+ICLN.US,D,20120614,000000,5.6294,5.69376,5.62116,5.68571,17695.200293275,0
+ICLN.US,D,20120615,000000,5.78037,5.82158,5.78037,5.82158,7795.956521811,0
+ICLN.US,D,20120618,000000,5.83023,5.91038,5.7899,5.82208,13221.813385564,0
+ICLN.US,D,20120619,000000,5.77391,5.9504,5.77391,5.92647,17816.021006515,0
+ICLN.US,D,20120620,000000,5.9361,5.98527,5.92776,5.94444,8370.861748978,0
+ICLN.US,D,20120621,000000,5.91981,5.92776,5.8051,5.82158,24220.525647512,0
+ICLN.US,D,20120622,000000,5.8625,5.8625,5.79685,5.83767,2246.258426987,0
+ICLN.US,D,20120625,000000,5.77212,5.77212,5.70657,5.72286,6501.161211589,0
+ICLN.US,D,20120626,000000,5.7313,5.7313,5.67389,5.69008,7249.2427944,0
+ICLN.US,D,20120627,000000,5.76388,5.78037,5.70657,5.78037,9131.025403113,0
+ICLN.US,D,20120628,000000,5.75554,5.75554,5.69843,5.7313,8158.418661531,0
+ICLN.US,D,20120629,000000,5.91981,5.96053,5.91167,5.91981,8262.123107062,0
+ICLN.US,D,20120702,000000,5.88704,6.08369,5.88704,5.9361,2579.522227674,0
+ICLN.US,D,20120703,000000,5.96908,6.03453,5.9361,6.03453,13522.858329387,0
+ICLN.US,D,20120705,000000,5.91981,5.95259,5.89925,5.89925,1688.469467529,0
+ICLN.US,D,20120706,000000,5.89508,5.89508,5.82953,5.82953,5441.966292185,0
+ICLN.US,D,20120709,000000,5.77212,5.77212,5.74759,5.74759,8574.243282932,0
+ICLN.US,D,20120710,000000,5.73925,5.75554,5.65731,5.68194,12342.842696743,0
+ICLN.US,D,20120711,000000,5.67389,5.7313,5.67389,5.70657,5824.565217445,0
+ICLN.US,D,20120712,000000,5.64926,5.70657,5.62433,5.69843,12752.626282482,0
+ICLN.US,D,20120713,000000,5.69843,5.69843,5.65741,5.66883,10468.107962969,0
+ICLN.US,D,20120716,000000,5.65731,5.66555,5.57537,5.62433,8536.990229683,0
+ICLN.US,D,20120717,000000,5.65731,5.65731,5.57537,5.6,9913.339521342,0
+ICLN.US,D,20120718,000000,5.55103,5.56722,5.50177,5.5117,23570.10747457,0
+ICLN.US,D,20120719,000000,5.5262,5.5262,5.49363,5.49363,3381.973131443,0
+ICLN.US,D,20120720,000000,5.44417,5.44417,5.36223,5.37861,10165.049340592,0
+ICLN.US,D,20120723,000000,5.23927,5.23927,5.18176,5.18176,5377.528578457,0
+ICLN.US,D,20120724,000000,5.15723,5.15723,5.08353,5.09406,5846.715681539,0
+ICLN.US,D,20120725,000000,5.10797,5.10797,5.02603,5.0588,7444.569614138,0
+ICLN.US,D,20120726,000000,5.12435,5.16547,5.10797,5.14898,6175.952125118,0
+ICLN.US,D,20120727,000000,5.15723,5.25566,5.15723,5.2343,7291.530044034,0
+ICLN.US,D,20120730,000000,5.11621,5.19835,5.10797,5.10797,5674.546165172,0
+ICLN.US,D,20120731,000000,5.18176,5.22765,5.17362,5.1767,6761.932584332,0
+ICLN.US,D,20120801,000000,5.22278,5.22278,5.14898,5.16547,7302.605276081,0
+ICLN.US,D,20120802,000000,5.14898,5.19,5.1323,5.14104,9791.511968825,0
+ICLN.US,D,20120803,000000,5.27214,5.29707,5.25566,5.28019,3731.346360562,0
+ICLN.US,D,20120806,000000,5.34574,5.42788,5.34574,5.42788,7831.195896506,0
+ICLN.US,D,20120807,000000,5.5262,5.59176,5.5262,5.55908,12633.819247796,0
+ICLN.US,D,20120808,000000,5.73925,5.73925,5.56722,5.59096,10916.151441234,0
+ICLN.US,D,20120809,000000,5.55908,5.62036,5.55908,5.59176,8894.418173018,0
+ICLN.US,D,20120810,000000,5.54249,5.56712,5.53435,5.56365,97417.741085412,0
+ICLN.US,D,20120813,000000,5.58371,5.59176,5.49363,5.51796,10891.987298586,0
+ICLN.US,D,20120814,000000,5.56722,5.56722,5.52114,5.54249,8691.036639064,0
+ICLN.US,D,20120815,000000,5.5262,5.5262,5.47724,5.49363,4597.228138782,0
+ICLN.US,D,20120816,000000,5.57577,5.65731,5.57577,5.64926,12223.02882278,0
+ICLN.US,D,20120817,000000,5.67082,5.6734,5.65731,5.66257,3402.109916983,0
+ICLN.US,D,20120820,000000,5.63278,5.7313,5.63278,5.69932,4163.280410395,0
+ICLN.US,D,20120821,000000,5.74759,5.82476,5.74759,5.76815,11420.577919011,0
+ICLN.US,D,20120822,000000,5.72286,5.75971,5.69058,5.75971,8946.773815422,0
+ICLN.US,D,20120823,000000,5.70657,5.72286,5.68621,5.71184,7118.35368839,0
+ICLN.US,D,20120824,000000,5.73925,5.73925,5.69098,5.73925,14725.024426125,0
+ICLN.US,D,20120827,000000,5.69008,5.69843,5.64122,5.64122,6515.256961467,0
+ICLN.US,D,20120828,000000,5.64122,5.69843,5.64122,5.67876,13063.739619075,0
+ICLN.US,D,20120829,000000,5.67389,5.67389,5.59176,5.6151,10901.048852079,0
+ICLN.US,D,20120830,000000,5.55103,5.55103,5.41129,5.43622,9710.964826665,0
+ICLN.US,D,20120831,000000,5.47714,5.5262,5.44575,5.50962,7606.670737735,0
+ICLN.US,D,20120904,000000,5.50177,5.50177,5.42639,5.48528,13900.423058262,0
+ICLN.US,D,20120905,000000,5.4688,5.47714,5.43622,5.43622,5052.319491986,0
+ICLN.US,D,20120906,000000,5.48528,5.54249,5.46045,5.50962,38930.447484482,0
+ICLN.US,D,20120907,000000,5.57537,5.61659,5.56722,5.59265,5280.872007865,0
+ICLN.US,D,20120910,000000,5.59176,5.67628,5.59176,5.62672,17761.651685557,0
+ICLN.US,D,20120911,000000,5.62433,5.69843,5.62433,5.67389,46908.64191543,0
+ICLN.US,D,20120912,000000,5.65731,5.65731,5.47714,5.50177,28942.601856642,0
+ICLN.US,D,20120913,000000,5.53435,5.62433,5.51796,5.61053,15364.36736702,0
+ICLN.US,D,20120914,000000,5.65731,5.77004,5.65731,5.7313,23289.199316287,0
+ICLN.US,D,20120917,000000,5.7313,5.7313,5.67389,5.67389,8049.680019615,0
+ICLN.US,D,20120918,000000,5.72286,5.73925,5.65731,5.70657,11643.089399228,0
+ICLN.US,D,20120919,000000,5.73925,5.8051,5.7313,5.79685,8028.536394798,0
+ICLN.US,D,20120920,000000,5.71472,5.71472,5.64926,5.65532,55047.930630698,0
+ICLN.US,D,20120921,000000,5.75554,5.75554,5.68194,5.68194,20008.916951821,0
+ICLN.US,D,20120924,000000,5.69843,5.71472,5.65731,5.70657,31358.009282165,0
+ICLN.US,D,20120925,000000,5.70657,5.74759,5.65731,5.65731,14442.102589288,0
+ICLN.US,D,20120926,000000,5.52769,5.6,5.5271,5.55163,6417.593551598,0
+ICLN.US,D,20120927,000000,5.68194,5.72286,5.62523,5.71472,74772.918906405,0
+ICLN.US,D,20120928,000000,5.62433,5.64916,5.61659,5.61659,7477.795310279,0
+ICLN.US,D,20121001,000000,5.65731,5.69833,5.65731,5.66555,11474.947239969,0
+ICLN.US,D,20121002,000000,5.71472,5.71472,5.64926,5.64926,7809.045432412,0
+ICLN.US,D,20121003,000000,5.63278,5.63357,5.58371,5.60805,1976.425500751,0
+ICLN.US,D,20121004,000000,5.57537,5.63278,5.57537,5.61659,3545.081094317,0
+ICLN.US,D,20121005,000000,5.68194,5.68194,5.60596,5.63109,11515.220811049,0
+ICLN.US,D,20121008,000000,5.64926,5.64926,5.59176,5.60814,12248.199804705,0
+ICLN.US,D,20121009,000000,5.55103,5.55103,5.47009,5.49363,7197.893991273,0
+ICLN.US,D,20121010,000000,5.5262,5.5262,5.46045,5.46194,3305.453346391,0
+ICLN.US,D,20121011,000000,5.56722,5.58371,5.53435,5.57219,16602.77967773,0
+ICLN.US,D,20121012,000000,5.56722,5.56722,5.50962,5.53038,2667.117244773,0
+ICLN.US,D,20121015,000000,5.53435,5.59176,5.53435,5.56722,7574.451880871,0
+ICLN.US,D,20121016,000000,5.64122,5.69008,5.64122,5.68929,4437.140693739,0
+ICLN.US,D,20121017,000000,5.7313,5.77212,5.71472,5.7313,3549.108451425,0
+ICLN.US,D,20121018,000000,5.74759,5.82158,5.74759,5.76567,11660.205666937,0
+ICLN.US,D,20121019,000000,5.77212,5.77212,5.61659,5.66555,40763.901807899,0
+ICLN.US,D,20121022,000000,5.62433,5.64112,5.57537,5.6001,20695.581338735,0
+ICLN.US,D,20121023,000000,5.41953,5.41953,5.37861,5.41159,9324.338544297,0
+ICLN.US,D,20121024,000000,5.37037,5.38805,5.37027,5.37613,4443.181729401,0
+ICLN.US,D,20121025,000000,5.40305,5.40305,5.36223,5.38676,3951.844162225,0
+ICLN.US,D,20121026,000000,5.36223,5.37861,5.36064,5.36064,8155.3981437,0
+ICLN.US,D,20121031,000000,5.37027,5.37762,5.32925,5.3375,11683.362970308,0
+ICLN.US,D,20121101,000000,5.3375,5.37861,5.3375,5.37861,7050.895456831,0
+ICLN.US,D,20121102,000000,5.3375,5.35378,5.28019,5.30661,7031.765510568,0
+ICLN.US,D,20121105,000000,5.27214,5.27214,5.23112,5.27214,7429.467024983,0
+ICLN.US,D,20121106,000000,5.32925,5.40305,5.32925,5.38676,23656.695652392,0
+ICLN.US,D,20121107,000000,5.37861,5.38676,5.30482,5.32925,26134.527113089,0
+ICLN.US,D,20121108,000000,5.32925,5.32925,5.25566,5.264,14936.460674295,0
+ICLN.US,D,20121109,000000,5.19835,5.28019,5.18752,5.20639,11868.621397276,0
+ICLN.US,D,20121112,000000,5.20639,5.20639,5.15723,5.17362,10056.310698676,0
+ICLN.US,D,20121113,000000,5.14898,5.19,5.12435,5.16547,2807.067904276,0
+ICLN.US,D,20121114,000000,5.16547,5.16547,5.08353,5.09058,10626.181729458,0
+ICLN.US,D,20121115,000000,5.14104,5.19835,5.09148,5.11571,9640.486077275,0
+ICLN.US,D,20121116,000000,5.19,5.20639,5.14898,5.19835,10244.589643475,0
+ICLN.US,D,20121119,000000,5.33263,5.3365,5.27214,5.27214,24578.960430124,0
+ICLN.US,D,20121120,000000,5.27214,5.27214,5.15723,5.20639,101019.20517924,0
+ICLN.US,D,20121121,000000,5.21473,5.264,5.21473,5.264,9647.533952214,0
+ICLN.US,D,20121123,000000,5.3222,5.34574,5.30482,5.34187,6723.672691806,0
+ICLN.US,D,20121126,000000,5.44417,5.4542,5.40305,5.43662,47074.770396135,0
+ICLN.US,D,20121127,000000,5.38676,5.38676,5.37027,5.37027,4745.233512501,0
+ICLN.US,D,20121128,000000,5.32607,5.395,5.28853,5.395,12778.804103684,0
+ICLN.US,D,20121129,000000,5.43632,5.47714,5.41953,5.44605,8043.638983953,0
+ICLN.US,D,20121130,000000,5.4688,5.48528,5.44417,5.45251,16666.210552181,0
+ICLN.US,D,20121203,000000,5.45251,5.46045,5.3958,5.40464,20897.956033412,0
+ICLN.US,D,20121204,000000,5.41159,5.47714,5.41159,5.45251,10560.737176453,0
+ICLN.US,D,20121205,000000,5.45251,5.50962,5.45251,5.49363,15249.587689442,0
+ICLN.US,D,20121206,000000,5.48528,5.53435,5.48528,5.53435,13242.957010381,0
+ICLN.US,D,20121207,000000,5.58371,5.63278,5.58371,5.63278,43251.801661366,0
+ICLN.US,D,20121210,000000,5.59176,5.62433,5.58381,5.60328,4526.749389392,0
+ICLN.US,D,20121211,000000,5.59176,5.67389,5.59176,5.62711,9459.255007415,0
+ICLN.US,D,20121212,000000,5.69843,5.78037,5.68194,5.71472,20940.243283046,0
+ICLN.US,D,20121213,000000,5.74759,5.75554,5.69008,5.72961,9079.676599986,0
+ICLN.US,D,20121214,000000,5.82158,5.82158,5.8051,5.80828,6843.486565769,0
+ICLN.US,D,20121217,000000,5.91167,5.97712,5.90342,5.97712,20439.844162377,0
+ICLN.US,D,20121218,000000,5.92776,5.92776,5.83777,5.87889,23289.199316287,0
+ICLN.US,D,20121219,000000,5.91981,5.99351,5.90342,5.97712,9696.869076787,0
+ICLN.US,D,20121220,000000,6.03453,6.10862,6.03453,6.05906,50422.51099216,0
+ICLN.US,D,20121221,000000,6.05906,6.08369,6.03453,6.04277,40769.942843561,0
+ICLN.US,D,20121224,000000,6.30498,6.30498,5.98527,5.99361,9750.231558468,0
+ICLN.US,D,20121226,000000,6.07555,6.09213,5.99351,6.0675,45145.666341403,0
+ICLN.US,D,20121227,000000,6.05747,6.05747,5.94176,6.01625,32889.411822482,0
+ICLN.US,D,20121228,000000,5.91723,5.93342,5.83499,5.85118,33749.25256504,0
+ICLN.US,D,20121231,000000,5.85118,5.90899,5.83499,5.90899,12098.180752432,0
+ICLN.US,D,20130102,000000,6.04098,6.17268,6.04098,6.09839,15230.457743179,0
+ICLN.US,D,20130103,000000,6.07366,6.22215,6.07366,6.20566,10765.125549684,0
+ICLN.US,D,20130104,000000,6.17268,6.26326,6.17268,6.23863,32225.904738939,0
+ICLN.US,D,20130107,000000,6.23863,6.23863,6.17268,6.18103,20289.825110104,0
+ICLN.US,D,20130108,000000,6.19722,6.19722,6.07366,6.10604,23954.720078384,0
+ICLN.US,D,20130109,000000,6.18103,6.22205,6.16593,6.22205,5482.239863265,0
+ICLN.US,D,20130110,000000,6.32117,6.32921,6.26326,6.32921,18581.218857035,0
+ICLN.US,D,20130111,000000,6.3457,6.3457,6.3158,6.3158,13583.268686007,0
+ICLN.US,D,20130114,000000,6.32117,6.32117,6.26336,6.26336,16653.12164158,0
+ICLN.US,D,20130115,000000,6.26326,6.27995,6.22215,6.23863,16492.02735726,0
+ICLN.US,D,20130116,000000,6.18103,6.23863,6.18103,6.18937,26214.067415972,0
+ICLN.US,D,20130117,000000,6.25502,6.28809,6.25343,6.26326,59777.054714767,0
+ICLN.US,D,20130118,000000,6.25502,6.26326,6.22215,6.22215,37978.984367717,0
+ICLN.US,D,20130122,000000,6.22215,6.25502,6.19722,6.21877,20192.161700235,0
+ICLN.US,D,20130123,000000,6.2139,6.25502,6.19722,6.24688,42682.937469861,0
+ICLN.US,D,20130124,000000,6.23039,6.23863,6.16424,6.2139,11913.929164741,0
+ICLN.US,D,20130125,000000,6.17268,6.17268,6.10703,6.17268,11420.577919011,0
+ICLN.US,D,20130128,000000,6.11518,6.11518,6.05827,6.0822,21077.173424718,0
+ICLN.US,D,20130129,000000,6.05817,6.09084,6.05817,6.07366,13824.910112487,0
+ICLN.US,D,20130130,000000,6.09839,6.16692,6.04893,6.10703,15202.266243423,0
+ICLN.US,D,20130131,000000,6.03254,6.04883,5.98328,6.03254,10711.763068003,0
+ICLN.US,D,20130201,000000,6.07366,6.07714,5.99947,6.02033,25391.479726663,0
+ICLN.US,D,20130204,000000,5.97494,5.99599,5.8927,5.8927,18315.413287907,0
+ICLN.US,D,20130205,000000,5.97404,5.98278,5.86777,5.95775,18660.759159918,0
+ICLN.US,D,20130206,000000,5.96669,5.99947,5.9502,5.99142,37352.730337423,0
+ICLN.US,D,20130207,000000,5.99947,6.01625,5.98685,6.00781,3792.763556459,0
+ICLN.US,D,20130208,000000,5.97494,5.97494,5.91723,5.92547,135271.87738278,0
+ICLN.US,D,20130211,000000,5.95855,6.03254,5.95855,5.98924,4463.318514941,0
+ICLN.US,D,20130212,000000,5.97494,6.0822,5.97494,6.0822,4489.496336143,0
+ICLN.US,D,20130213,000000,6.05251,6.09839,6.05072,6.05747,21279.548119395,0
+ICLN.US,D,20130214,000000,6.07366,6.14775,5.96679,6.14775,7868.448949755,0
+ICLN.US,D,20130215,000000,6.19722,6.26326,6.17268,6.2139,41123.343429788,0
+ICLN.US,D,20130219,000000,6.16424,6.22205,6.07803,6.16424,38503.547631034,0
+ICLN.US,D,20130220,000000,6.2139,6.28809,6.16116,6.17099,25699.572545425,0
+ICLN.US,D,20130221,000000,6.09839,6.09839,5.99947,6.07366,25735.818759397,0
+ICLN.US,D,20130222,000000,6.0822,6.0822,6.06562,6.07366,2179.807034705,0
+ICLN.US,D,20130225,000000,6.18937,6.18937,6.01625,6.01625,13235.909135442,0
+ICLN.US,D,20130226,000000,6.00791,6.00791,5.95855,6.00682,9982.811431455,0
+ICLN.US,D,20130227,000000,5.94176,6.06562,5.94176,6.04893,17410.264777884,0
+ICLN.US,D,20130228,000000,6.00791,6.06562,6.00791,6.01168,21857.473864393,0
+ICLN.US,D,20130301,000000,6.01625,6.03254,5.97494,6.00791,21562.469956232,0
+ICLN.US,D,20130304,000000,5.96669,5.99142,5.95855,5.98328,7789.915486149,0
+ICLN.US,D,20130305,000000,6.0246,6.11518,6.0246,6.03254,22395.126038311,0
+ICLN.US,D,20130306,000000,6.04893,6.11011,6.04893,6.08538,18827.8944799,0
+ICLN.US,D,20130307,000000,6.13156,6.13971,6.07376,6.13971,13103.006350878,0
+ICLN.US,D,20130308,000000,6.0822,6.14785,6.07366,6.14299,40023.874939304,0
+ICLN.US,D,20130311,000000,6.05747,6.10693,6.05747,6.10693,10008.989252657,0
+ICLN.US,D,20130312,000000,6.03254,6.04098,5.98328,5.98328,41338.807035066,0
+ICLN.US,D,20130313,000000,5.93352,5.97494,5.92547,5.92547,10677.530532585,0
+ICLN.US,D,20130314,000000,5.95855,6.03254,5.95855,6.01625,4189.458231597,0
+ICLN.US,D,20130315,000000,6.01625,6.07366,6.01625,6.04247,18634.581338716,0
+ICLN.US,D,20130318,000000,5.98328,6.00791,5.91723,5.96669,19091.686370474,0
+ICLN.US,D,20130319,000000,5.9502,6.03254,5.9502,5.98328,60377.130923859,0
+ICLN.US,D,20130320,000000,6.01437,6.06413,6.0092,6.02648,7746.621397238,0
+ICLN.US,D,20130321,000000,6.09839,6.14785,6.0822,6.11518,8360.793356208,0
+ICLN.US,D,20130322,000000,6.14795,6.19722,6.11607,6.19722,7940.941377699,0
+ICLN.US,D,20130325,000000,6.06562,6.11518,5.91723,5.95855,56033.626282881,0
+ICLN.US,D,20130326,000000,5.99947,6.05747,5.99947,6.03771,21811.159257651,0
+ICLN.US,D,20130327,000000,6.04098,6.07366,6.01705,6.07366,17969.060576619,0
+ICLN.US,D,20130328,000000,6.09839,6.12322,6.04893,6.06562,22475.673180471,0
+ICLN.US,D,20130401,000000,6.06562,6.13156,6.0246,6.06562,10764.118710407,0
+ICLN.US,D,20130402,000000,6.04098,6.04098,5.97494,5.99142,22881.429409102,0
+ICLN.US,D,20130403,000000,6.01625,6.04098,5.9502,5.9502,23766.441133585,0
+ICLN.US,D,20130404,000000,5.94176,6.03175,5.92557,5.99947,22707.246214181,0
+ICLN.US,D,20130405,000000,5.8927,5.96669,5.86777,5.9502,33919.408402853,0
+ICLN.US,D,20130408,000000,5.94176,6.03254,5.93451,6.03254,15598.960918561,0
+ICLN.US,D,20130409,000000,6.02539,6.37798,6.0246,6.32921,30574.688324659,0
+ICLN.US,D,20130410,000000,6.45187,6.45187,6.37043,6.39844,9123.977528174,0
+ICLN.US,D,20130411,000000,6.41195,6.51077,6.41195,6.46121,23549.97068903,0
+ICLN.US,D,20130412,000000,6.64247,6.7406,6.62598,6.70842,40162.81875953,0
+ICLN.US,D,20130415,000000,6.74149,6.85661,6.70027,6.70027,47909.440156768,0
+ICLN.US,D,20130416,000000,6.7991,6.7991,6.70027,6.74944,19095.713727582,0
+ICLN.US,D,20130417,000000,6.63065,6.64068,6.5354,6.55268,22987.147533187,0
+ICLN.US,D,20130418,000000,6.42814,6.51892,6.41999,6.42814,26510.07816341,0
+ICLN.US,D,20130419,000000,6.55179,6.64992,6.5354,6.63413,50519.167562752,0
+ICLN.US,D,20130422,000000,6.60115,6.63413,6.57583,6.63413,40496.082560217,0
+ICLN.US,D,20130423,000000,6.65081,6.73325,6.65081,6.70176,12695.236443693,0
+ICLN.US,D,20130424,000000,6.72501,6.79095,6.71656,6.79095,20799.285784266,0
+ICLN.US,D,20130425,000000,6.78241,6.84866,6.77427,6.82373,127117.48607836,0
+ICLN.US,D,20130426,000000,6.81559,6.83187,6.78241,6.79165,21021.797264483,0
+ICLN.US,D,20130429,000000,6.80377,6.95573,6.80377,6.94758,17503.900830645,0
+ICLN.US,D,20130430,000000,6.9308,7.00519,6.9308,7.00519,11635.034685012,0
+ICLN.US,D,20130501,000000,7.08733,7.08733,6.98016,7.02138,7770.785539886,0
+ICLN.US,D,20130502,000000,7.04631,7.10411,6.98016,7.02138,48867.951148472,0
+ICLN.US,D,20130503,000000,7.08733,7.15328,7.05465,7.0626,14739.120176003,0
+ICLN.US,D,20130506,000000,7.0626,7.15338,7.0626,7.10689,35707.554958805,0
+ICLN.US,D,20130507,000000,7.15338,7.19469,7.10411,7.12904,17495.846116429,0
+ICLN.US,D,20130508,000000,7.13689,7.26889,7.13689,7.26799,108540.29457843,0
+ICLN.US,D,20130509,000000,7.23581,7.25131,7.13073,7.20284,36209.967758028,0
+ICLN.US,D,20130510,000000,7.24862,7.27713,7.21962,7.26074,10071.413287831,0
+ICLN.US,D,20130513,000000,7.2522,7.32659,7.2522,7.27197,15090.507083676,0
+ICLN.US,D,20130514,000000,7.40049,7.47508,7.40049,7.46336,19499.456277659,0
+ICLN.US,D,20130515,000000,7.39244,7.52414,7.39244,7.49127,38229.68734769,0
+ICLN.US,D,20130516,000000,7.45839,7.50795,7.45005,7.46763,11205.114313733,0
+ICLN.US,D,20130517,000000,7.45839,7.5149,7.43684,7.49971,6960.279921901,0
+ICLN.US,D,20130520,000000,7.55731,7.68921,7.5159,7.67253,40157.784563145,0
+ICLN.US,D,20130521,000000,7.72219,8.15791,7.69755,7.75337,27876.359062299,0
+ICLN.US,D,20130522,000000,7.69755,7.71305,7.41717,7.41717,37451.400586569,0
+ICLN.US,D,20130523,000000,7.20284,7.30991,7.10411,7.26064,53503.43917978,0
+ICLN.US,D,20130524,000000,7.21098,7.43644,7.21098,7.43644,17856.294577595,0
+ICLN.US,D,20130528,000000,7.49127,7.49127,7.35947,7.3841,15707.699560477,0
+ICLN.US,D,20130529,000000,7.49136,7.56874,7.47508,7.54083,41488.826087339,0
+ICLN.US,D,20130530,000000,7.62336,7.64789,7.544,7.60668,45896.768442045,0
+ICLN.US,D,20130531,000000,7.49991,7.5155,7.36821,7.41727,23124.077674859,0
+ICLN.US,D,20130603,000000,7.43366,7.45839,7.34318,7.442,19639.406937162,0
+ICLN.US,D,20130604,000000,7.45005,7.49961,7.3841,7.40883,13159.38935039,0
+ICLN.US,D,20130605,000000,7.35112,7.35112,7.17831,7.26064,52980.889595017,0
+ICLN.US,D,20130606,000000,7.18645,7.22767,7.11246,7.22767,30458.901807804,0
+ICLN.US,D,20130607,000000,7.19469,7.32649,7.19469,7.29769,17856.294577595,0
+ICLN.US,D,20130610,000000,7.35112,7.41717,7.35112,7.41717,17287.43038609,0
+ICLN.US,D,20130611,000000,7.28517,7.31835,7.20204,7.24356,2949.032242333,0
+ICLN.US,D,20130612,000000,7.29352,7.50795,7.21098,7.21495,12785.851978623,0
+ICLN.US,D,20130613,000000,7.26799,7.39989,7.24425,7.3841,10756.063996191,0
+ICLN.US,D,20130614,000000,7.35112,7.35112,7.26064,7.26074,7914.763556497,0
+ICLN.US,D,20130617,000000,7.442,7.55731,7.442,7.48312,9991.872984948,0
+ICLN.US,D,20130618,000000,7.5739,7.59019,7.53963,7.5746,25627.080117481,0
+ICLN.US,D,20130619,000000,7.53278,7.53278,7.37615,7.37615,11630.000488627,0
+ICLN.US,D,20130620,000000,7.28517,7.28517,7.03806,7.1204,9288.092330325,0
+ICLN.US,D,20130621,000000,7.21962,7.21962,7.07104,7.13689,13654.754274674,0
+ICLN.US,D,20130624,000000,6.97202,6.97202,6.78241,6.89782,54897.911578425,0
+ICLN.US,D,20130625,000000,6.99526,7.00708,6.95374,6.99039,17941.87591614,0
+ICLN.US,D,20130626,000000,7.179,7.20393,7.11454,7.14563,11708.533952233,0
+ICLN.US,D,20130627,000000,7.2372,7.36235,7.2372,7.33722,29676.587689575,0
+ICLN.US,D,20130628,000000,7.26223,7.31219,7.2372,7.28805,20834.525158961,0
+ICLN.US,D,20130701,000000,7.27882,7.34566,7.26223,7.31219,8019.474841305,0
+ICLN.US,D,20130702,000000,7.2955,7.40396,7.27882,7.31219,21378.218368541,0
+ICLN.US,D,20130703,000000,7.09557,7.27067,7.08703,7.2372,23381.828529771,0
+ICLN.US,D,20130705,000000,7.24525,7.33722,7.2372,7.27067,33073.663410173,0
+ICLN.US,D,20130708,000000,7.37089,7.40396,7.34427,7.37089,10616.113336688,0
+ICLN.US,D,20130709,000000,7.39572,7.45402,7.39572,7.43723,20091.477772535,0
+ICLN.US,D,20130710,000000,7.38718,7.43723,7.36701,7.42263,14113.872984986,0
+ICLN.US,D,20130711,000000,7.51242,7.62912,7.49573,7.59565,6677.358085064,0
+ICLN.US,D,20130712,000000,7.57082,7.58741,7.50428,7.58741,17545.181241002,0
+ICLN.US,D,20130715,000000,7.57906,7.72924,7.57906,7.72924,7545.253541838,0
+ICLN.US,D,20130716,000000,7.72924,7.80333,7.72407,7.75427,21162.754763263,0
+ICLN.US,D,20130717,000000,7.81237,7.81237,7.7208,7.77115,8769.57010267,0
+ICLN.US,D,20130718,000000,7.7208,7.79499,7.66249,7.78575,13412.106008917,0
+ICLN.US,D,20130719,000000,7.74592,7.84584,7.74592,7.84574,11224.244259996,0
+ICLN.US,D,20130722,000000,7.87087,7.92103,7.87087,7.88755,10382.526624424,0
+ICLN.US,D,20130723,000000,7.90414,7.96284,7.85408,7.87921,30180.007328075,0
+ICLN.US,D,20130724,000000,7.88755,7.96284,7.88755,7.89759,19164.178798418,0
+ICLN.US,D,20130725,000000,7.82091,7.88676,7.7344,7.87921,14859.940889243,0
+ICLN.US,D,20130726,000000,7.75427,7.84584,7.75427,7.82091,123576.43234115,0
+ICLN.US,D,20130729,000000,7.77939,7.77939,7.73828,7.75427,7933.89350276,0
+ICLN.US,D,20130730,000000,7.8375,7.84574,7.78754,7.78754,15012.980459347,0
+ICLN.US,D,20130731,000000,7.79578,7.8375,7.72924,7.77115,4671.73424528,0
+ICLN.US,D,20130801,000000,7.92103,7.94576,7.92103,7.94576,11095.36883254,0
+ICLN.US,D,20130802,000000,7.92103,8.02104,7.92103,8.0125,9029.334636136,0
+ICLN.US,D,20130805,000000,8.04647,8.07825,7.98866,8.0708,23773.489008524,0
+ICLN.US,D,20130806,000000,8.06216,8.06216,7.97088,8.02104,16982.358085159,0
+ICLN.US,D,20130807,000000,7.92103,7.92103,7.76241,7.78744,57450.24914562,0
+ICLN.US,D,20130808,000000,7.80413,7.895,7.80413,7.88676,7568.410845209,0
+ICLN.US,D,20130809,000000,7.8958,7.92103,7.8666,7.91765,6726.693209637,0
+ICLN.US,D,20130812,000000,7.8958,8.00426,7.8958,7.98777,18319.440645015,0
+ICLN.US,D,20130813,000000,8.0125,8.0125,7.88755,7.98777,12868.412799337,0
+ICLN.US,D,20130814,000000,7.96284,7.96284,7.92113,7.94576,6821.336101675,0
+ICLN.US,D,20130815,000000,7.76241,7.81237,7.72924,7.78744,69503.122130587,0
+ICLN.US,D,20130816,000000,7.82935,7.84584,7.77939,7.8072,5776.236932149,0
+ICLN.US,D,20130819,000000,7.72924,7.72924,7.59565,7.59565,11882.717147154,0
+ICLN.US,D,20130820,000000,7.59565,7.6038,7.52891,7.59565,6887.787493957,0
+ICLN.US,D,20130821,000000,7.51282,7.56586,7.50418,7.52871,16503.102589307,0
+ICLN.US,D,20130822,000000,7.60906,7.69587,7.60906,7.69587,16815.222765177,0
+ICLN.US,D,20130823,000000,7.69477,7.74582,7.64591,7.74463,14331.350268818,0
+ICLN.US,D,20130826,000000,7.68732,7.68732,7.57082,7.58085,12700.270640078,0
+ICLN.US,D,20130827,000000,7.50418,7.50418,7.34566,7.37883,64245.407426093,0
+ICLN.US,D,20130828,000000,7.33722,7.44558,7.33722,7.39711,95898.420616419,0
+ICLN.US,D,20130829,000000,7.44488,7.45332,7.34566,7.41231,15630.172936148,0
+ICLN.US,D,20130830,000000,7.42085,7.45412,7.42085,7.42889,4645.556424078,0
+ICLN.US,D,20130903,000000,7.62912,7.62912,7.57171,7.62068,18663.779677749,0
+ICLN.US,D,20130904,000000,7.53725,7.60389,7.53725,7.57906,8657.810942923,0
+ICLN.US,D,20130905,000000,7.60389,7.77115,7.60389,7.76241,13562.12506119,0
+ICLN.US,D,20130906,000000,7.82836,7.86263,7.75427,7.8376,7145.538348869,0
+ICLN.US,D,20130909,000000,7.8375,7.8958,7.82925,7.87921,27168.551050568,0
+ICLN.US,D,20130910,000000,7.97088,8.00426,7.91517,7.9544,21629.928187791,0
+ICLN.US,D,20130911,000000,8.02104,8.02938,7.96284,8.00426,62589.156815428,0
+ICLN.US,D,20130912,000000,7.97843,8.00426,7.87951,7.8958,20698.601856566,0
+ICLN.US,D,20130913,000000,7.90831,7.98588,7.8958,7.94576,12806.99560344,0
+ICLN.US,D,20130916,000000,7.98777,8.08798,7.98777,8.02104,23648.640938176,0
+ICLN.US,D,20130917,000000,8.00426,8.02938,7.96284,7.99949,6876.71226191,0
+ICLN.US,D,20130918,000000,8.03783,8.20449,7.97943,8.20449,24896.114802379,0
+ICLN.US,D,20130919,000000,8.22902,8.22902,8.1296,8.15423,22783.765999233,0
+ICLN.US,D,20130920,000000,8.11271,8.16287,8.05471,8.05471,10618.127015242,0
+ICLN.US,D,20130923,000000,8.12116,8.14569,8.09623,8.13735,19267.883243949,0
+ICLN.US,D,20130924,000000,8.17141,8.20449,8.08798,8.14569,11632.014167181,0
+ICLN.US,D,20130925,000000,8.17141,8.20449,8.12871,8.17141,7196.887151996,0
+ICLN.US,D,20130926,000000,8.27093,8.39697,8.27093,8.32983,18711.101123768,0
+ICLN.US,D,20130927,000000,8.33768,8.45527,8.32129,8.43809,43897.185637923,0
+ICLN.US,D,20130930,000000,8.50454,8.54546,8.43809,8.53652,87784.302883076,0
+ICLN.US,D,20131001,000000,8.58846,8.81104,8.54546,8.64577,44833.546165533,0
+ICLN.US,D,20131002,000000,8.69642,8.73019,8.65501,8.72165,23616.422081312,0
+ICLN.US,D,20131003,000000,8.74579,8.77975,8.64577,8.71361,20636.177821392,0
+ICLN.US,D,20131004,000000,8.71361,8.82127,8.65501,8.82127,24843.759159975,0
+ICLN.US,D,20131007,000000,8.63693,8.75403,8.63693,8.67934,35868.649243125,0
+ICLN.US,D,20131008,000000,8.82127,8.82127,8.64577,8.67229,11874.662432938,0
+ICLN.US,D,20131009,000000,8.67229,8.71361,8.6118,8.70556,38617.320469335,0
+ICLN.US,D,20131010,000000,8.75403,8.87997,8.75403,8.86328,16550.424035326,0
+ICLN.US,D,20131011,000000,8.75403,8.92089,8.75403,8.86328,59727.719590194,0
+ICLN.US,D,20131014,000000,8.88722,8.91433,8.79624,8.91433,44497.261847015,0
+ICLN.US,D,20131015,000000,8.91433,9.01475,8.90599,8.90599,22187.717147249,0
+ICLN.US,D,20131016,000000,8.92933,9.03729,8.92933,9.02885,44557.672203635,0
+ICLN.US,D,20131017,000000,9.15509,9.17128,9.07126,9.17128,71602.382023132,0
+ICLN.US,D,20131018,000000,9.31301,9.31301,9.18945,9.30506,116532.58475926,0
+ICLN.US,D,20131021,000000,9.32274,9.40408,9.24726,9.29632,48935.409380031,0
+ICLN.US,D,20131022,000000,9.32274,9.38134,9.2549,9.3725,33459.282853264,0
+ICLN.US,D,20131023,000000,9.23852,9.23852,9.09678,9.12926,44136.813385849,0
+ICLN.US,D,20131024,000000,9.16263,9.32274,9.04673,9.08715,49921.105032214,0
+ICLN.US,D,20131025,000000,9.03729,9.03729,8.89655,8.94631,20509.31607249,0
+ICLN.US,D,20131028,000000,8.9627,8.9627,8.7881,8.85504,68603.007816949,0
+ICLN.US,D,20131029,000000,8.82127,8.92089,8.82127,8.92089,27465.568637283,0
+ICLN.US,D,20131030,000000,8.87997,8.90599,8.83666,8.85504,20509.31607249,0
+ICLN.US,D,20131031,000000,8.75403,8.87143,8.75403,8.82842,39098.589643741,0
+ICLN.US,D,20131101,000000,8.82127,8.88722,8.80558,8.85504,22427.344895175,0
+ICLN.US,D,20131104,000000,8.87143,9.04673,8.87143,9.04673,34781.262823965,0
+ICLN.US,D,20131105,000000,9.04673,9.06272,8.9777,9.0062,26965.169516614,0
+ICLN.US,D,20131106,000000,9.10533,9.16164,9.06927,9.07126,9147.134831545,0
+ICLN.US,D,20131107,000000,9.0214,9.03729,8.7002,8.75403,36991.27503698,0
+ICLN.US,D,20131108,000000,8.77975,8.87143,8.75403,8.87143,55170.765022492,0
+ICLN.US,D,20131111,000000,8.82842,8.88722,8.81461,8.88722,22427.344895175,0
+ICLN.US,D,20131112,000000,8.91433,8.91433,8.76317,8.79177,36043.839277323,0
+ICLN.US,D,20131113,000000,8.80558,8.90599,8.80558,8.90599,25675.408402777,0
+ICLN.US,D,20131114,000000,8.92089,9.03729,8.92089,9.02885,34551.703468809,0
+ICLN.US,D,20131115,000000,9.04673,9.08814,9.04673,9.0796,26745.678554228,0
+ICLN.US,D,20131118,000000,9.23852,9.23852,9.06272,9.0796,88633.068393587,0
+ICLN.US,D,20131119,000000,9.04673,9.04673,8.88722,8.88722,41257.253053629,0
+ICLN.US,D,20131120,000000,8.92933,8.93757,8.79624,8.80558,33435.118710616,0
+ICLN.US,D,20131121,000000,8.79624,8.89655,8.79624,8.89655,9472.343918016,0
+ICLN.US,D,20131122,000000,8.82842,8.87143,8.81461,8.87143,17869.383488196,0
+ICLN.US,D,20131125,000000,8.88722,8.88722,8.76317,8.76317,19429.984367546,0
+ICLN.US,D,20131126,000000,8.70556,8.7881,8.67229,8.75403,11393.393258532,0
+ICLN.US,D,20131127,000000,8.73754,8.80558,8.70556,8.80558,9595.17830981,0
+ICLN.US,D,20131129,000000,8.8458,8.8458,8.75403,8.82127,4367.668783626,0
+ICLN.US,D,20131202,000000,8.83666,8.83666,8.7293,8.7293,21946.075720769,0
+ICLN.US,D,20131203,000000,8.67229,8.68748,8.54546,8.5973,85033.617978312,0
+ICLN.US,D,20131204,000000,8.53751,8.66385,8.53751,8.62968,17249.170493564,0
+ICLN.US,D,20131205,000000,8.5973,8.66385,8.57207,8.57207,26795.013678801,0
+ICLN.US,D,20131206,000000,8.65501,8.67934,8.64577,8.65501,12714.366389956,0
+ICLN.US,D,20131209,000000,8.63693,8.63693,8.53751,8.53751,32141.330239671,0
+ICLN.US,D,20131210,000000,8.50454,8.58131,8.50454,8.57207,55651.027357621,0
+ICLN.US,D,20131211,000000,8.60465,8.60465,8.41177,8.41177,19910.246702675,0
+ICLN.US,D,20131212,000000,8.38912,8.48,8.38912,8.44613,19070.542745657,0
+ICLN.US,D,20131213,000000,8.42945,8.52142,8.41177,8.46391,19910.246702675,0
+ICLN.US,D,20131216,000000,8.53751,8.53751,8.48696,8.50454,20149.874450601,0
+ICLN.US,D,20131217,000000,8.53284,8.53284,8.44345,8.45686,28429.113825372,0
+ICLN.US,D,20131218,000000,8.49848,8.55767,8.39786,8.49848,20499.24767972,0
+ICLN.US,D,20131219,000000,8.56701,8.61637,8.55767,8.60813,13980.970200422,0
+ICLN.US,D,20131220,000000,8.54893,8.58389,8.47454,8.48239,33402.899853752,0
+ICLN.US,D,20131223,000000,8.4656,8.58389,8.4656,8.57575,52846.979971176,0
+ICLN.US,D,20131224,000000,8.45686,8.54009,8.45686,8.50374,33852.957010571,0
+ICLN.US,D,20131226,000000,8.56701,8.60813,8.51516,8.58389,9715.99902305,0
+ICLN.US,D,20131227,000000,8.65957,8.73377,8.65957,8.69285,29504.418173208,0
+ICLN.US,D,20131230,000000,8.73377,8.78621,8.69285,8.76039,40904.859306679,0
+ICLN.US,D,20131231,000000,8.82663,8.82663,8.74211,8.81193,91233.734246078,0
+ICLN.US,D,20140102,000000,8.77697,8.93579,8.77697,8.92834,126522.44406565,0
+ICLN.US,D,20140103,000000,9.0062,9.02885,8.89655,9.00144,49350.227162155,0
+ICLN.US,D,20140106,000000,9.06371,9.06371,8.92834,8.92834,22395.126038311,0
+ICLN.US,D,20140107,000000,8.94532,9.07215,8.94532,9.06371,23460.361993377,0
+ICLN.US,D,20140108,000000,9.05616,9.0806,8.99677,9.04752,29976.625794121,0
+ICLN.US,D,20140109,000000,9.02974,9.15697,9.0062,9.06371,17178.691744174,0
+ICLN.US,D,20140110,000000,9.06371,9.06371,9.0062,9.06371,21565.490474063,0
+ICLN.US,D,20140113,000000,9.13026,9.13026,8.94532,8.94532,23341.554958691,0
+ICLN.US,D,20140114,000000,9.0062,9.0806,8.91989,9.02974,13626.562774918,0
+ICLN.US,D,20140115,000000,9.08904,9.1389,9.04573,9.1236,19723.98143643,0
+ICLN.US,D,20140116,000000,9.14843,9.1827,9.08904,9.1827,10190.220322517,0
+ICLN.US,D,20140117,000000,9.1827,9.28271,9.1827,9.19978,6754.884709393,0
+ICLN.US,D,20140121,000000,9.19978,9.21627,9.05616,9.1827,45263.466536812,0
+ICLN.US,D,20140122,000000,9.19978,9.24149,9.16551,9.20753,11255.456277583,0
+ICLN.US,D,20140123,000000,9.05616,9.15697,8.99677,9.03828,16147.688324526,0
+ICLN.US,D,20140124,000000,8.71807,8.86974,8.66752,8.66752,51541.109428907,0
+ICLN.US,D,20140127,000000,8.66752,8.70109,8.51516,8.59909,36236.14557923,0
+ICLN.US,D,20140128,000000,8.63246,8.82028,8.63246,8.8028,24409.811431588,0
+ICLN.US,D,20140129,000000,8.75135,8.76982,8.66752,8.70189,16827.304836501,0
+ICLN.US,D,20140130,000000,8.71559,8.82028,8.71559,8.82028,9396.830972241,0
+ICLN.US,D,20140131,000000,8.72652,8.8028,8.72652,8.73377,13154.355154005,0
+ICLN.US,D,20140203,000000,8.63335,8.73377,8.4656,8.50732,41644.886175274,0
+ICLN.US,D,20140204,000000,8.53284,8.59204,8.4807,8.5242,10384.540302978,0
+ICLN.US,D,20140205,000000,8.50732,8.53284,8.43908,8.50732,26385.230093062,0
+ICLN.US,D,20140206,000000,8.55767,8.68838,8.55767,8.66216,6683.399120726,0
+ICLN.US,D,20140207,000000,8.82028,8.91334,8.73377,8.87798,40989.433805947,0
+ICLN.US,D,20140210,000000,8.91989,8.97969,8.86775,8.95376,57734.177821734,0
+ICLN.US,D,20140211,000000,8.87798,8.99677,8.87798,8.97969,23358.6712264,0
+ICLN.US,D,20140212,000000,9.05616,9.05616,8.96558,9.01475,7113.319492005,0
+ICLN.US,D,20140213,000000,8.9627,9.0806,8.91334,9.02796,15673.467025059,0
+ICLN.US,D,20140214,000000,9.07215,9.08904,9.02974,9.07215,9100.820224803,0
+ICLN.US,D,20140218,000000,9.1389,9.1827,9.04752,9.1389,13016.418173056,0
+ICLN.US,D,20140219,000000,9.11585,9.11973,9.06371,9.06371,10515.429408988,0
+ICLN.US,D,20140220,000000,9.07215,9.0806,9.03828,9.05994,17496.852955706,0
+ICLN.US,D,20140221,000000,9.10731,9.22312,9.06371,9.1236,38884.13287774,0
+ICLN.US,D,20140224,000000,9.1389,9.36654,9.1389,9.34389,17471.681973781,0
+ICLN.US,D,20140225,000000,9.20077,9.29433,9.1827,9.27487,25874.762579623,0
+ICLN.US,D,20140226,000000,9.31777,9.34787,9.26265,9.29235,23212.679531235,0
+ICLN.US,D,20140227,000000,9.39524,9.51195,9.3429,9.48513,106256.7830982,0
+ICLN.US,D,20140228,000000,9.52784,9.54571,9.42782,9.42782,24541.707376875,0
+ICLN.US,D,20140303,000000,9.48612,9.48612,9.36853,9.40408,56529.998046442,0
+ICLN.US,D,20140304,000000,9.60332,9.75627,9.59339,9.75131,32991.102589459,0
+ICLN.US,D,20140305,000000,9.74634,9.74634,9.63808,9.68675,41210.938446887,0
+ICLN.US,D,20140306,000000,9.74634,9.90823,9.73641,9.84169,26230.176844404,0
+ICLN.US,D,20140307,000000,9.86354,9.96783,9.74038,9.797,25593.85442134,0
+ICLN.US,D,20140310,000000,9.83374,9.83374,9.66192,9.6947,21261.425012409,0
+ICLN.US,D,20140311,000000,9.73144,9.84765,9.67185,9.67682,21135.570102784,0
+ICLN.US,D,20140312,000000,9.62219,9.67185,9.44441,9.62219,38749.216414622,0
+ICLN.US,D,20140313,000000,9.91618,9.91618,9.39524,9.43547,194348.17196076,0
+ICLN.US,D,20140314,000000,9.29235,9.32463,9.24149,9.31777,41200.870054117,0
+ICLN.US,D,20140317,000000,9.36853,9.44441,9.36853,9.4308,10765.125549684,0
+ICLN.US,D,20140318,000000,9.3873,9.52088,9.37895,9.48612,78132.741573754,0
+ICLN.US,D,20140319,000000,9.47818,9.6361,9.47818,9.56161,34299.993649559,0
+ICLN.US,D,20140320,000000,9.52088,9.58644,9.36853,9.52088,255469.35711032,0
+ICLN.US,D,20140321,000000,9.4603,9.50301,9.36853,9.39524,20682.492428134,0
+ICLN.US,D,20140324,000000,9.47023,9.49506,9.22411,9.37707,18195.599413944,0
+ICLN.US,D,20140325,000000,9.35879,9.35879,9.23275,9.28271,19387.697117912,0
+ICLN.US,D,20140326,000000,9.30029,9.4021,9.22411,9.22411,55928.914998073,0
+ICLN.US,D,20140327,000000,9.30903,9.35879,9.25788,9.35681,6772.000977102,0
+ICLN.US,D,20140328,000000,9.45235,9.49506,9.39713,9.42782,13136.232047019,0
+ICLN.US,D,20140331,000000,9.48612,9.50301,9.4021,9.45235,43253.81533992,0
+ICLN.US,D,20140401,000000,9.52784,9.53578,9.45235,9.47917,29794.387884984,0
+ICLN.US,D,20140402,000000,9.55366,9.57054,9.50301,9.57054,12663.017586829,0
+ICLN.US,D,20140403,000000,9.53578,9.62219,9.35879,9.40905,18455.36394741,0
+ICLN.US,D,20140404,000000,9.45235,9.50301,9.28271,9.35879,22538.097215645,0
+ICLN.US,D,20140407,000000,9.20753,9.29831,9.11585,9.25192,96560.920860685,0
+ICLN.US,D,20140408,000000,9.0806,9.24914,9.0806,9.20753,27547.12261872,0
+ICLN.US,D,20140409,000000,9.36853,9.41789,9.22411,9.4021,35819.314118552,0
+ICLN.US,D,20140410,000000,9.3873,9.3873,9.05616,9.10731,27183.653639723,0
+ICLN.US,D,20140411,000000,9.08904,9.13026,8.97969,9.02974,72611.234978686,0
+ICLN.US,D,20140414,000000,9.0062,9.04752,8.89576,8.94532,37383.94235501,0
+ICLN.US,D,20140415,000000,8.92834,8.92834,8.71807,8.905,28096.856863962,0
+ICLN.US,D,20140416,000000,8.95456,9.10731,8.95456,9.09877,29908.160723285,0
+ICLN.US,D,20140417,000000,9.03828,9.17425,9.03828,9.14843,23707.037616242,0
+ICLN.US,D,20140421,000000,9.15697,9.15697,9.09877,9.1236,14564.936981082,0
+ICLN.US,D,20140422,000000,9.26662,9.39524,9.19144,9.37806,49842.571568608,0
+ICLN.US,D,20140423,000000,9.39524,9.39524,9.30029,9.32363,22314.578896151,0
+ICLN.US,D,20140424,000000,9.3429,9.3429,9.20753,9.28758,35522.296531837,0
+ICLN.US,D,20140425,000000,9.26662,9.26662,9.11585,9.11585,20484.145090565,0
+ICLN.US,D,20140428,000000,9.16551,9.16551,8.86239,8.98833,21362.108940109,0
+ICLN.US,D,20140429,000000,8.97035,9.02974,8.94532,8.98833,15755.021006496,0
+ICLN.US,D,20140430,000000,8.91989,9.06371,8.91989,9.02796,43305.164143047,0
+ICLN.US,D,20140501,000000,9.0806,9.17128,9.04752,9.04752,32513.860772161,0
+ICLN.US,D,20140502,000000,9.08904,9.15697,9.0806,9.13026,26574.515877138,0
+ICLN.US,D,20140505,000000,9.10731,9.13026,9.0214,9.12628,5461.096238448,0
+ICLN.US,D,20140506,000000,9.1389,9.15221,9.04752,9.04752,21506.08695672,0
+ICLN.US,D,20140507,000000,9.04752,9.07215,8.86239,8.94532,18641.629213655,0
+ICLN.US,D,20140508,000000,8.92834,8.97969,8.75135,8.78909,51384.042501695,0
+ICLN.US,D,20140509,000000,8.86974,8.91334,8.83577,8.83666,17683.118221951,0
+ICLN.US,D,20140512,000000,8.9627,9.12062,8.9627,9.11585,19675.653151134,0
+ICLN.US,D,20140513,000000,9.14843,9.14843,9.06927,9.10731,20059.258915671,0
+ICLN.US,D,20140514,000000,9.16551,9.18369,9.13026,9.13026,4871.088422126,0
+ICLN.US,D,20140515,000000,9.08904,9.08904,8.85325,8.91989,32679.989252866,0
+ICLN.US,D,20140516,000000,8.79465,8.905,8.79465,8.83577,9098.806546249,0
+ICLN.US,D,20140519,000000,8.89576,8.91989,8.86239,8.905,23215.700049066,0
+ICLN.US,D,20140520,000000,8.905,8.95456,8.83577,8.83577,11500.118221894,0
+ICLN.US,D,20140521,000000,8.98833,9.06371,8.97035,9.06371,17515.982901969,0
+ICLN.US,D,20140522,000000,9.13026,9.20753,9.13026,9.17425,14713.949194078,0
+ICLN.US,D,20140523,000000,9.26662,9.28271,9.21627,9.28271,12124.358573634,0
+ICLN.US,D,20140527,000000,9.4021,9.4021,9.30903,9.35879,25835.49584782,0
+ICLN.US,D,20140528,000000,9.28758,9.36853,9.28758,9.3429,11598.78847104,0
+ICLN.US,D,20140529,000000,9.3873,9.4603,9.3873,9.4603,35876.703957341,0
+ICLN.US,D,20140530,000000,9.4603,9.49506,9.37806,9.40408,28816.746947017,0
+ICLN.US,D,20140602,000000,9.48612,9.48612,9.36853,9.44441,5266.776257987,0
+ICLN.US,D,20140603,000000,9.45235,9.45235,9.33347,9.41789,40936.071324266,0
+ICLN.US,D,20140604,000000,9.32463,9.39524,9.24914,9.34985,12419.362481795,0
+ICLN.US,D,20140605,000000,9.45235,9.49506,9.4021,9.47818,9084.710796371,0
+ICLN.US,D,20140606,000000,9.49506,9.56161,9.48711,9.53578,24655.480215176,0
+ICLN.US,D,20140609,000000,9.57054,9.60332,9.52088,9.57849,27258.159746221,0
+ICLN.US,D,20140610,000000,9.60332,9.60332,9.50301,9.53578,19785.398632327,0
+ICLN.US,D,20140611,000000,9.45235,9.57849,9.42782,9.54571,21046.968246408,0
+ICLN.US,D,20140612,000000,9.62219,9.6361,9.55167,9.56161,16670.237909289,0
+ICLN.US,D,20140613,000000,9.64503,9.72251,9.6361,9.71456,32399.081094583,0
+ICLN.US,D,20140616,000000,9.65298,9.73641,9.57054,9.73641,39441.921837198,0
+ICLN.US,D,20140617,000000,9.77316,9.90923,9.74634,9.90823,45157.748412727,0
+ICLN.US,D,20140618,000000,9.93207,10.0652,9.84765,10.0592,286595.79335877,0
+ICLN.US,D,20140619,000000,10.1029,10.1029,9.96783,9.99564,36527.122130283,0
+ICLN.US,D,20140620,000000,10.0423,10.0513,9.98471,10.0334,14538.75915988,0
+ICLN.US,D,20140623,000000,10.0095,10.0095,9.91618,9.97577,33762.341475641,0
+ICLN.US,D,20140624,000000,10.0165,10.0165,9.82083,9.83871,49545.553981893,0
+ICLN.US,D,20140625,000000,9.88738,9.94498,9.86155,9.94498,23780.536883463,0
+ICLN.US,D,20140626,000000,10.0244,10.0314,9.9579,10.0165,29233.578407695,0
+ICLN.US,D,20140627,000000,10.0413,10.082,10.0085,10.082,24742.068392998,0
+ICLN.US,D,20140630,000000,10.1257,10.1347,10.0244,10.092,14749.188568773,0
+ICLN.US,D,20140701,000000,10.1605,10.1605,10.0652,10.0652,37066.787982755,0
+ICLN.US,D,20140702,000000,10.0413,10.1605,10.0413,10.0592,20682.492428134,0
+ICLN.US,D,20140703,000000,10.1347,10.2131,10.1347,10.1953,15862.752809135,0
+ICLN.US,D,20140707,000000,10.1436,10.1436,9.98968,10.0314,42727.238398049,0
+ICLN.US,D,20140708,000000,9.89731,9.92015,9.64603,9.70959,49643.217391762,0
+ICLN.US,D,20140709,000000,9.70959,9.78408,9.70959,9.77018,23509.69711795,0
+ICLN.US,D,20140710,000000,9.57352,9.66689,9.46328,9.6361,52644.605276499,0
+ICLN.US,D,20140711,000000,9.61723,9.67384,9.61723,9.65795,20670.41035681,0
+ICLN.US,D,20140714,000000,9.64901,9.7523,9.64901,9.68377,32113.138739915,0
+ICLN.US,D,20140715,000000,9.68377,9.73442,9.59736,9.65795,24735.020518059,0
+ICLN.US,D,20140716,000000,9.67483,9.71853,9.66689,9.68377,10938.301905328,0
+ICLN.US,D,20140717,000000,9.68377,9.68377,9.53975,9.53975,33955.654616825,0
+ICLN.US,D,20140718,000000,9.58048,9.7235,9.58048,9.71853,23111.995603535,0
+ICLN.US,D,20140721,000000,9.71853,9.73442,9.66689,9.72548,14304.165608339,0
+ICLN.US,D,20140722,000000,9.77713,9.88638,9.77117,9.84864,13435.263312288,0
+ICLN.US,D,20140723,000000,9.89731,9.89731,9.78508,9.79302,10320.10258925,0
+ICLN.US,D,20140724,000000,9.87844,9.87844,9.77812,9.83871,33682.801172758,0
+ICLN.US,D,20140725,000000,9.8695,9.8695,9.80196,9.81189,13272.155349414,0
+ICLN.US,D,20140728,000000,9.86155,9.87844,9.80196,9.86155,35718.630190852,0
+ICLN.US,D,20140729,000000,9.86056,9.88738,9.77812,9.77812,8405.094284396,0
+ICLN.US,D,20140730,000000,9.83871,9.83871,9.77713,9.80196,15443.907669903,0
+ICLN.US,D,20140731,000000,9.80196,9.80196,9.49804,9.52188,67037.372741214,0
+ICLN.US,D,20140801,000000,9.51492,9.51492,9.33545,9.43745,40679.327308631,0
+ICLN.US,D,20140804,000000,9.52188,9.58048,9.48016,9.56558,30592.811431645,0
+ICLN.US,D,20140805,000000,9.56558,9.59736,9.48811,9.50599,13375.859794945,0
+ICLN.US,D,20140806,000000,9.41987,9.59736,9.41987,9.58942,22926.737176567,0
+ICLN.US,D,20140807,000000,9.66689,9.68377,9.56955,9.56955,6144.740107531,0
+ICLN.US,D,20140808,000000,9.61723,9.64106,9.57452,9.64106,17614.653151115,0
+ICLN.US,D,20140811,000000,9.80196,9.81189,9.72548,9.79302,117051.10698691,0
+ICLN.US,D,20140812,000000,9.82083,9.82083,9.71853,9.76223,115618.37469574,0
+ICLN.US,D,20140813,000000,9.82977,9.92015,9.82977,9.89234,218811.34587403,0
+ICLN.US,D,20140814,000000,9.85162,9.93902,9.85162,9.89731,11884.730825708,0
+ICLN.US,D,20140815,000000,10.0085,10.0085,9.80196,9.93902,20041.135808685,0
+ICLN.US,D,20140818,000000,9.98273,10.0592,9.98273,10.0503,26556.392770152,0
+ICLN.US,D,20140819,000000,10.0592,10.1108,10.0592,10.1009,9848.901807614,0
+ICLN.US,D,20140820,000000,10.0085,10.1188,10.0085,10.1108,12762.694675252,0
+ICLN.US,D,20140821,000000,10.0165,10.0731,10.0165,10.0592,24475.255984593,0
+ICLN.US,D,20140822,000000,10.0413,10.0413,9.97279,10.0244,14173.276502329,0
+ICLN.US,D,20140825,000000,10.0244,10.1436,10.0244,10.1347,48984.744504604,0
+ICLN.US,D,20140826,000000,10.1257,10.1257,10.0731,10.1019,33434.111871339,0
+ICLN.US,D,20140827,000000,10.1436,10.1436,10.0612,10.1188,27747.483634843,0
+ICLN.US,D,20140828,000000,10.1188,10.1188,9.98968,10.0244,26694.329751101,0
+ICLN.US,D,20140829,000000,10.0085,10.0731,9.97379,10.0244,15646.28236458,0
+ICLN.US,D,20140902,000000,10.0652,10.0652,9.92909,10.0244,115646.5661955,0
+ICLN.US,D,20140903,000000,10.0503,10.1347,10.0503,10.1108,66976.962384594,0
+ICLN.US,D,20140904,000000,10.1605,10.2261,10.1248,10.1436,20078.388861934,0
+ICLN.US,D,20140905,000000,10.2549,10.2549,10.1108,10.1953,23490.567171687,0
+ICLN.US,D,20140908,000000,10.2469,10.2549,10.1516,10.1863,15031.103566333,0
+ICLN.US,D,20140909,000000,10.1347,10.1347,9.86155,9.87844,56488.717636085,0
+ICLN.US,D,20140910,000000,9.99862,9.99862,9.89036,9.9579,17456.579384626,0
+ICLN.US,D,20140911,000000,9.96584,9.96584,9.88738,9.94896,17436.442599086,0
+ICLN.US,D,20140912,000000,9.94896,9.94896,9.88738,9.91419,10272.781143231,0
+ICLN.US,D,20140915,000000,9.86155,9.86155,9.66689,9.70065,22434.392770114,0
+ICLN.US,D,20140916,000000,9.65795,9.70264,9.58048,9.69172,12595.55935527,0
+ICLN.US,D,20140917,000000,9.71853,9.73045,9.67582,9.71853,10762.105031853,0
+ICLN.US,D,20140918,000000,9.72548,9.77713,9.70463,9.70959,16331.939912217,0
+ICLN.US,D,20140919,000000,9.68377,9.68973,9.56558,9.60729,15274.758671367,0
+ICLN.US,D,20140922,000000,9.64901,9.64901,9.48016,9.51492,11725.650219942,0
+ICLN.US,D,20140923,000000,9.45533,9.5477,9.44639,9.45633,34647.353200124,0
+ICLN.US,D,20140924,000000,9.44639,9.57352,9.44639,9.57352,14399.815339654,0
+ICLN.US,D,20140925,000000,9.45533,9.53975,9.36058,9.38928,79586.617489742,0
+ICLN.US,D,20140926,000000,9.37051,9.49804,9.37051,9.48414,38429.041524536,0
+ICLN.US,D,20140929,000000,9.30129,9.32661,9.27576,9.31003,14883.098192614,0
+ICLN.US,D,20140930,000000,9.31003,9.31003,9.19144,9.24994,98710.52271708,0
+ICLN.US,D,20141001,000000,9.19144,9.19144,8.9777,9.01276,87092.604299777,0
+ICLN.US,D,20141002,000000,9.04673,9.04673,8.76615,8.94333,66213.778212628,0
+ICLN.US,D,20141003,000000,9.02041,9.08348,8.9777,9.05517,31617.773815631,0
+ICLN.US,D,20141006,000000,9.13026,9.14923,8.73853,8.79912,92596.994627136,0
+ICLN.US,D,20141007,000000,8.73853,8.85047,8.73198,8.73198,9156.196385038,0
+ICLN.US,D,20141008,000000,8.70645,8.86696,8.57942,8.82484,35293.744015958,0
+ICLN.US,D,20141009,000000,8.73853,8.81193,8.51884,8.54099,19206.466048052,0
+ICLN.US,D,20141010,000000,8.52778,8.52778,8.33132,8.37413,42497.679042893,0
+ICLN.US,D,20141013,000000,8.42498,8.46739,8.28901,8.28901,16901.810942999,0
+ICLN.US,D,20141014,000000,8.38287,8.38654,8.25445,8.27193,31149.593551826,0
+ICLN.US,D,20141015,000000,8.10239,8.34026,8.01618,8.31424,71197.632633778,0
+ICLN.US,D,20141016,000000,8.19505,8.34761,8.15274,8.28901,18993.016121328,0
+ICLN.US,D,20141017,000000,8.44176,8.55251,8.39161,8.46739,32002.386419445,0
+ICLN.US,D,20141020,000000,8.29695,8.53463,8.29695,8.51884,150121.74987925,0
+ICLN.US,D,20141021,000000,8.59571,8.69483,8.59571,8.68033,49541.526624785,0
+ICLN.US,D,20141022,000000,8.78263,8.79078,8.58667,8.58667,8370.861748978,0
+ICLN.US,D,20141023,000000,8.68033,8.68033,8.58667,8.62968,42055.67660029,0
+ICLN.US,D,20141024,000000,8.59571,8.67229,8.59571,8.66385,8986.040547225,0
+ICLN.US,D,20141027,000000,8.52778,8.52778,8.44176,8.4506,21288.609672888,0
+ICLN.US,D,20141028,000000,8.57019,8.73019,8.57019,8.71082,520132.16365892,0
+ICLN.US,D,20141029,000000,8.74757,8.76515,8.6118,8.65501,32963.91792898,0
+ICLN.US,D,20141030,000000,8.68838,8.75681,8.6118,8.74757,12772.763068022,0
+ICLN.US,D,20141031,000000,8.85047,8.90222,8.81749,8.89288,67665.640450062,0
+ICLN.US,D,20141103,000000,8.89288,8.90222,8.85136,8.875,36061.962384309,0
+ICLN.US,D,20141104,000000,8.85047,8.85047,8.73853,8.77419,5994.721055258,0
+ICLN.US,D,20141105,000000,8.7871,8.7871,8.66216,8.68838,8591.359550641,0
+ICLN.US,D,20141106,000000,8.63693,8.67229,8.57019,8.60008,30237.397166864,0
+ICLN.US,D,20141107,000000,8.60286,8.68838,8.59571,8.68838,10897.021494971,0
+ICLN.US,D,20141110,000000,8.68838,8.68838,8.61637,8.64577,22256.182218085,0
+ICLN.US,D,20141111,000000,8.63157,8.65501,8.62084,8.64051,12661.003908275,0
+ICLN.US,D,20141112,000000,8.59571,8.59571,8.55251,8.56135,12111.269663033,0
+ICLN.US,D,20141113,000000,8.59571,8.59571,8.5098,8.54367,58573.881778752,0
+ICLN.US,D,20141114,000000,8.57019,8.58667,8.52778,8.583,50497.017098658,0
+ICLN.US,D,20141117,000000,8.58667,8.59571,8.51884,8.55767,9733.115290759,0
+ICLN.US,D,20141118,000000,8.62084,8.66216,8.58667,8.62084,17162.582315742,0
+ICLN.US,D,20141119,000000,8.64577,8.67229,8.6118,8.63693,12068.982413399,0
+ICLN.US,D,20141120,000000,8.68838,8.71361,8.66385,8.68838,33644.541280232,0
+ICLN.US,D,20141121,000000,8.82484,8.84133,8.78263,8.80826,21076.166585441,0
+ICLN.US,D,20141124,000000,8.81749,8.92744,8.81749,8.85325,10498.313141279,0
+ICLN.US,D,20141125,000000,8.91056,8.91533,8.85047,8.875,9257.887152015,0
+ICLN.US,D,20141126,000000,8.95277,8.9777,8.9189,8.96846,21627.914509237,0
+ICLN.US,D,20141128,000000,8.85047,8.875,8.69722,8.70814,16064.120664535,0
+ICLN.US,D,20141201,000000,8.5098,8.55251,8.43382,8.44176,26114.390327549,0
+ICLN.US,D,20141202,000000,8.53463,8.53463,8.49232,8.51884,17780.78163182,0
+ICLN.US,D,20141203,000000,8.48427,8.58667,8.48427,8.56135,41567.359550945,0
+ICLN.US,D,20141204,000000,8.52857,8.58667,8.48427,8.54367,212460.20371471,0
+ICLN.US,D,20141205,000000,8.60286,8.62084,8.55251,8.57019,38078.66145614,0
+ICLN.US,D,20141208,000000,8.5098,8.55251,8.42498,8.42498,12196.851001578,0
+ICLN.US,D,20141209,000000,8.28901,8.4222,8.25445,8.39945,42785.635076115,0
+ICLN.US,D,20141210,000000,8.46739,8.56135,8.37413,8.4073,39062.343429769,0
+ICLN.US,D,20141211,000000,8.5098,8.54367,8.40819,8.40819,15047.212994765,0
+ICLN.US,D,20141212,000000,8.33132,8.41624,8.27193,8.27193,235783.63556641,0
+ICLN.US,D,20141215,000000,8.34115,8.34115,8.17817,8.19505,55196.942843694,0
+ICLN.US,D,20141216,000000,8.11857,8.25872,8.08461,8.1877,36768.763556763,0
+ICLN.US,D,20141217,000000,8.08461,8.20449,8.07716,8.15274,57014.287738679,0
+ICLN.US,D,20141218,000000,8.31424,8.37413,8.28901,8.35645,46767.68441665,0
+ICLN.US,D,20141219,000000,8.33599,8.33599,8.25782,8.30987,47394.945286221,0
+ICLN.US,D,20141222,000000,8.33599,8.35297,8.31861,8.35297,37781.643869425,0
+ICLN.US,D,20141223,000000,8.38813,8.41773,8.30212,8.38376,59648.179287311,0
+ICLN.US,D,20141224,000000,8.32715,8.40144,8.32715,8.40144,15928.19736214,0
+ICLN.US,D,20141226,000000,8.4222,8.54367,8.4222,8.44882,11008.780654718,0
+ICLN.US,D,20141229,000000,8.44882,8.53463,8.40144,8.4222,433599.36199716,0
+ICLN.US,D,20141230,000000,8.43104,8.44882,8.34423,8.38813,38244.789936845,0
+ICLN.US,D,20141231,000000,8.42945,8.43104,8.34423,8.38813,48500.454812367,0
+ICLN.US,D,20150102,000000,8.52678,8.52678,8.35297,8.44882,60188.85197906,0
+ICLN.US,D,20150105,000000,8.49133,8.49133,8.20588,8.26636,39754.042013068,0
+ICLN.US,D,20150106,000000,8.31861,8.35297,8.1886,8.24928,20865.737176548,0
+ICLN.US,D,20150107,000000,8.31861,8.37949,8.24928,8.32715,255797.58671462,0
+ICLN.US,D,20150108,000000,8.37949,8.53463,8.37949,8.52678,71466.458720737,0
+ICLN.US,D,20150109,000000,8.47454,8.54367,8.44882,8.50026,18145.257450094,0
+ICLN.US,D,20150112,000000,8.48338,8.50026,8.28384,8.35297,34438.937469785,0
+ICLN.US,D,20150113,000000,8.44087,8.51794,8.29278,8.37949,37070.815339863,0
+ICLN.US,D,20150114,000000,8.31861,8.43104,8.26636,8.39697,19265.869565395,0
+ICLN.US,D,20150115,000000,8.41356,8.41356,8.26636,8.28384,25136.749389582,0
+ICLN.US,D,20150116,000000,8.20588,8.37035,8.20588,8.35297,24644.404983129,0
+ICLN.US,D,20150120,000000,8.26636,8.35297,8.26636,8.30987,52957.732291646,0
+ICLN.US,D,20150121,000000,8.28384,8.43998,8.28384,8.41356,36660.024914847,0
+ICLN.US,D,20150122,000000,8.4222,8.49411,8.37035,8.44882,75528.048364155,0
+ICLN.US,D,20150123,000000,8.47454,8.5092,8.46103,8.48338,21564.483634786,0
+ICLN.US,D,20150126,000000,8.57019,8.76982,8.57019,8.76982,18146.264289371,0
+ICLN.US,D,20150127,000000,8.68202,8.8466,8.68202,8.8166,70993.244260547,0
+ICLN.US,D,20150128,000000,8.70914,8.75135,8.63604,8.63604,25709.640938195,0
+ICLN.US,D,20150129,000000,8.66484,8.75313,8.66484,8.69821,10363.396678161,0
+ICLN.US,D,20150130,000000,8.66484,8.69017,8.58757,8.64319,47163.372252511,0
+ICLN.US,D,20150202,000000,8.65689,8.8466,8.65689,8.83766,18602.362481852,0
+ICLN.US,D,20150203,000000,8.92556,9.09877,8.92556,9.08904,35124.595017422,0
+ICLN.US,D,20150204,000000,9.08904,9.12926,9.04673,9.04673,20506.295554659,0
+ICLN.US,D,20150205,000000,9.0806,9.13125,9.05517,9.12549,7230.112848137,0
+ICLN.US,D,20150206,000000,9.04673,9.11685,8.98535,9.01276,186810.97313313,0
+ICLN.US,D,20150209,000000,9.04673,9.05418,8.92556,9.02885,84396.288715971,0
+ICLN.US,D,20150210,000000,9.13125,9.13125,9.06371,9.08904,10807.412799318,0
+ICLN.US,D,20150211,000000,9.03729,9.10831,8.99776,9.05805,16475.917928828,0
+ICLN.US,D,20150212,000000,9.13125,9.23752,9.08904,9.21925,20228.407914207,0
+ICLN.US,D,20150213,000000,9.1674,9.27973,9.1674,9.26265,176409.31656245,0
+ICLN.US,D,20150217,000000,9.27189,9.27189,9.17704,9.2549,35737.760137115,0
+ICLN.US,D,20150218,000000,9.27189,9.27189,9.21051,9.21627,9720.026380158,0
+ICLN.US,D,20150219,000000,9.12549,9.23752,9.11685,9.13602,17006.522227807,0
+ICLN.US,D,20150220,000000,9.13125,9.24636,9.09877,9.19332,13717.178309848,0
+ICLN.US,D,20150223,000000,9.22888,9.22888,9.15022,9.20177,55276.483146577,0
+ICLN.US,D,20150224,000000,9.27189,9.43646,9.23752,9.23752,234964.06839494,0
+ICLN.US,D,20150225,000000,9.33148,9.46228,9.33148,9.42782,24918.265266473,0
+ICLN.US,D,20150226,000000,9.47917,9.47917,9.4021,9.42782,88870.682462959,0
+ICLN.US,D,20150227,000000,9.4454,9.47917,9.40408,9.47222,21926.945774506,0
+ICLN.US,D,20150302,000000,9.55763,9.61921,9.51492,9.61921,59895.861749453,0
+ICLN.US,D,20150303,000000,9.70363,9.7374,9.70363,9.73045,135369.54079265,0
+ICLN.US,D,20150304,000000,9.93803,10.0085,9.92909,9.99862,90822.943821062,0
+ICLN.US,D,20150305,000000,10.4853,10.4853,10.3383,10.4664,388913.82120534,0
+ICLN.US,D,20150306,000000,10.3284,10.3284,10.1377,10.1377,55048.937469975,0
+ICLN.US,D,20150309,000000,10.1466,10.1466,9.98968,10.0244,90477.597949051,0
+ICLN.US,D,20150310,000000,9.81785,9.91916,9.7821,9.7821,177262.10943007,0
+ICLN.US,D,20150311,000000,9.78905,9.90327,9.78905,9.88539,57700.952125593,0
+ICLN.US,D,20150312,000000,10.0244,10.0244,9.92909,9.97379,51241.071324361,0
+ICLN.US,D,20150313,000000,9.86851,9.88539,9.78905,9.81785,52625.475330236,0
+ICLN.US,D,20150316,000000,9.96584,9.96584,9.88539,9.93803,17771.720078327,0
+ICLN.US,D,20150317,000000,9.91916,10.0085,9.86851,9.99862,65898.637518927,0
+ICLN.US,D,20150318,000000,9.91916,10.2161,9.91916,10.1039,28965.759160013,0
+ICLN.US,D,20150319,000000,10.1555,10.1555,10.0513,10.0513,43160.179287159,0
+ICLN.US,D,20150320,000000,10.1138,10.2847,10.1138,10.2241,61050.706400172,0
+ICLN.US,D,20150323,000000,10.2757,10.3115,10.233,10.2429,41660.995603706,0
+ICLN.US,D,20150324,000000,10.3721,10.3721,10.3184,10.3383,43508.545677001,0
+ICLN.US,D,20150325,000000,10.3989,10.3989,10.1724,10.1724,103980.3194929,0
+ICLN.US,D,20150326,000000,10.2082,10.2082,10.0324,10.0513,37160.424035516,0
+ICLN.US,D,20150327,000000,10.1039,10.1645,10.0602,10.0751,16964.234978173,0
+ICLN.US,D,20150330,000000,10.2429,10.3184,10.1992,10.3025,80898.529067673,0
+ICLN.US,D,20150331,000000,10.3025,10.3383,10.2519,10.2747,61991.09428489,0
+ICLN.US,D,20150401,000000,10.3721,10.5042,10.3184,10.4227,136525.39228265,0
+ICLN.US,D,20150402,000000,10.4227,10.5707,10.4068,10.4942,271317.0073303,0
+ICLN.US,D,20150406,000000,10.5618,10.6839,10.5618,10.5618,47316.411822615,0
+ICLN.US,D,20150407,000000,10.6502,10.6839,10.5876,10.5975,66412.125550197,0
+ICLN.US,D,20150408,000000,10.7624,10.813,10.6939,10.7286,42699.046898293,0
+ICLN.US,D,20150409,000000,10.9441,10.97,10.8319,10.97,76645.639961625,0
+ICLN.US,D,20150410,000000,10.9193,10.9362,10.8567,10.9193,35545.453835208,0
+ICLN.US,D,20150413,000000,10.9888,11.0037,10.9521,10.96,148758.4894982,0
+ICLN.US,D,20150414,000000,11.0037,11.0037,10.8846,10.9193,53778.306302401,0
+ICLN.US,D,20150415,000000,10.9094,11.0683,10.9094,11.0484,51881.421104533,0
+ICLN.US,D,20150416,000000,11.117,11.1517,10.9958,11.108,91699.900831329,0
+ICLN.US,D,20150417,000000,10.8945,10.9362,10.8319,10.9263,122792.10454437,0
+ICLN.US,D,20150420,000000,10.9193,10.9283,10.7793,10.8051,104879.42696726,0
+ICLN.US,D,20150421,000000,10.9521,10.9561,10.8766,10.8766,80102.119199566,0
+ICLN.US,D,20150422,000000,11.0226,11.0484,10.96,11.0325,64423.617978122,0
+ICLN.US,D,20150423,000000,11.0653,11.1696,11.0484,11.1517,48585.029311635,0
+ICLN.US,D,20150424,000000,11.1438,11.1438,11.0226,11.0842,36501.951148358,0
+ICLN.US,D,20150427,000000,11.1607,11.1607,11.0484,11.0653,47661.757694626,0
+ICLN.US,D,20150428,000000,11.0653,11.2828,10.9888,11.2828,164057.41231221,0
+ICLN.US,D,20150429,000000,11.0653,11.0653,10.9362,10.9362,148758.4894982,0
+ICLN.US,D,20150430,000000,11.0325,11.0325,10.8051,10.822,78588.839766235,0
+ICLN.US,D,20150501,000000,10.8399,11.0325,10.8399,10.9193,58624.223742602,0
+ICLN.US,D,20150504,000000,10.9789,10.9888,10.9024,10.97,37045.644357938,0
+ICLN.US,D,20150505,000000,10.9789,10.9789,10.8478,10.8766,188685.70786691,0
+ICLN.US,D,20150506,000000,10.9094,10.9481,10.7872,10.7882,201640.70884407,0
+ICLN.US,D,20150507,000000,10.7793,10.8846,10.6065,10.8846,77420.906204915,0
+ICLN.US,D,20150508,000000,10.96,11.0842,10.9263,11.0842,26426.510503419,0
+ICLN.US,D,20150511,000000,11.108,11.1358,10.9521,10.9521,98903.835858264,0
+ICLN.US,D,20150512,000000,11.0842,11.0842,10.9263,10.9263,580074.34001512,0
+ICLN.US,D,20150513,000000,11.0653,11.108,10.9789,11.0574,203457.04689978,0
+ICLN.US,D,20150514,000000,11.1438,11.1438,11.0653,11.1031,129137.20566802,0
+ICLN.US,D,20150515,000000,11.1607,11.1785,11.1031,11.1517,67288.075721187,0
+ICLN.US,D,20150518,000000,11.3087,11.3087,11.0842,11.1438,88450.83048445,0
+ICLN.US,D,20150519,000000,11.1438,11.1865,11.0037,11.0037,75036.710796979,0
+ICLN.US,D,20150520,000000,10.8567,10.8766,10.6581,10.7187,114366.87347443,0
+ICLN.US,D,20150521,000000,10.6243,10.813,10.6065,10.6422,69128.577919543,0
+ICLN.US,D,20150522,000000,10.7187,10.822,10.7018,10.7088,55163.717147553,0
+ICLN.US,D,20150526,000000,10.7962,10.7962,10.5707,10.6333,76739.276014386,0
+ICLN.US,D,20150527,000000,10.7286,10.7286,10.5359,10.6939,79627.897900099,0
+ICLN.US,D,20150528,000000,10.5796,10.6661,10.3989,10.4227,65669.078163771,0
+ICLN.US,D,20150529,000000,10.5359,10.6939,10.4416,10.529,53087.614558379,0
+ICLN.US,D,20150601,000000,10.5111,10.5111,10.3115,10.3552,83241.444065252,0
+ICLN.US,D,20150602,000000,10.3909,10.3989,10.2429,10.381,76177.45969782,0
+ICLN.US,D,20150603,000000,10.381,10.4416,10.3184,10.4068,84246.269663698,0
+ICLN.US,D,20150604,000000,10.3462,10.3989,10.2241,10.2598,28618.399609448,0
+ICLN.US,D,20150605,000000,10.1645,10.2161,10.1138,10.1992,39470.113336954,0
+ICLN.US,D,20150608,000000,10.2926,10.2926,10.084,10.1287,124636.63409983,0
+ICLN.US,D,20150609,000000,10.1039,10.1287,9.96584,9.99862,720855.64192164,0
+ICLN.US,D,20150610,000000,10.1218,10.1555,10.0602,10.1555,71081.846116923,0
+ICLN.US,D,20150611,000000,10.1377,10.2161,10.1377,10.1645,26706.411822425,0
+ICLN.US,D,20150612,000000,10.0324,10.1645,10.0324,10.1287,29542.678065734,0
+ICLN.US,D,20150615,000000,9.98273,10.0324,9.88539,10.0085,39005.960430257,0
+ICLN.US,D,20150616,000000,10.0324,10.0602,10.0324,10.0602,34735.9550565,0
+ICLN.US,D,20150617,000000,10.0513,10.1466,10.0085,10.1039,42930.619932003,0
+ICLN.US,D,20150618,000000,10.1466,10.2509,10.1138,10.2082,52279.122618948,0
+ICLN.US,D,20150619,000000,10.1645,10.1645,10.0513,10.0751,22618.644357805,0
+ICLN.US,D,20150622,000000,10.084,10.233,10.084,10.1992,44776.156326744,0
+ICLN.US,D,20150623,000000,10.1992,10.2847,10.1913,10.2757,23404.985833142,0
+ICLN.US,D,20150624,000000,10.2986,10.3075,10.1675,10.1675,59790.143625368,0
+ICLN.US,D,20150625,000000,10.1943,10.1943,10.0542,10.0632,66853.121153523,0
+ICLN.US,D,20150626,000000,10.1069,10.1069,9.94896,9.9579,56260.165120206,0
+ICLN.US,D,20150629,000000,9.83474,9.84964,9.62318,9.64801,150444.94528717,0
+ICLN.US,D,20150630,000000,9.8258,9.8258,9.69271,9.76521,56941.795310735,0
+ICLN.US,D,20150701,000000,9.90327,9.90327,9.71059,9.74535,29043.285784342,0
+ICLN.US,D,20150702,000000,9.76521,9.80693,9.68476,9.73641,22663.95212527,0
+ICLN.US,D,20150706,000000,9.46626,9.46626,9.26364,9.3429,340180.78651999,0
+ICLN.US,D,20150707,000000,9.21925,9.26364,9.03451,9.22888,111950.45920963,0
+ICLN.US,D,20150708,000000,9.07027,9.08715,8.84133,8.84133,117304.83048472,0
+ICLN.US,D,20150709,000000,9.23752,9.37895,9.21925,9.29831,68787.25940464,0
+ICLN.US,D,20150710,000000,9.58743,9.58743,9.49208,9.58743,81543.91304423,0
+ICLN.US,D,20150713,000000,9.75528,9.75528,9.62318,9.70065,109672.98876506,0
+ICLN.US,D,20150714,000000,9.64801,9.74535,9.64801,9.71853,11383.324865762,0
+ICLN.US,D,20150715,000000,9.68476,9.69271,9.44838,9.44838,121390.58427078,0
+ICLN.US,D,20150716,000000,9.59537,9.68476,9.59537,9.64801,49083.41475375,0
+ICLN.US,D,20150717,000000,9.7811,9.7811,9.50897,9.52585,26192.923791155,0
+ICLN.US,D,20150720,000000,9.63014,9.64801,9.53578,9.54571,47606.381534391,0
+ICLN.US,D,20150721,000000,9.65795,9.65795,9.55366,9.57054,56943.808989289,0
+ICLN.US,D,20150722,000000,9.58743,9.58743,9.42087,9.42087,25055.195408145,0
+ICLN.US,D,20150723,000000,9.45732,9.49208,9.3429,9.37895,127669.23400215,0
+ICLN.US,D,20150724,000000,9.38829,9.38829,9.2549,9.30705,11730.684416327,0
+ICLN.US,D,20150727,000000,9.19332,9.19332,8.98257,9.13969,51476.671715179,0
+ICLN.US,D,20150728,000000,9.28073,9.28073,9.13969,9.2549,24485.324377363,0
+ICLN.US,D,20150729,000000,9.2549,9.4752,9.21925,9.45732,128921.74206274,0
+ICLN.US,D,20150730,000000,9.31589,9.31589,9.14923,9.24636,72544.783586404,0
+ICLN.US,D,20150731,000000,9.24636,9.3429,9.20177,9.21925,41114.281876295,0
+ICLN.US,D,20150803,000000,9.21925,9.33347,9.13125,9.20177,31642.944797556,0
+ICLN.US,D,20150804,000000,9.20177,9.24636,9.1236,9.1236,55805.073767002,0
+ICLN.US,D,20150805,000000,9.22888,9.37895,9.20177,9.3429,115367.67171577,0
+ICLN.US,D,20150806,000000,9.37895,9.37895,9.1236,9.19332,136161.92330365,0
+ICLN.US,D,20150807,000000,9.13969,9.13969,9.05328,9.09678,14349.473375804,0
+ICLN.US,D,20150810,000000,9.21925,9.22888,9.13125,9.21925,157847.22765168,0
+ICLN.US,D,20150811,000000,9.13969,9.13969,9.00044,9.04405,105089.85637615,0
+ICLN.US,D,20150812,000000,8.93032,9.04405,8.80736,9.04405,138484.70151569,0
+ICLN.US,D,20150813,000000,9.01008,9.07881,9.00044,9.02696,63549.681485686,0
+ICLN.US,D,20150814,000000,9.03451,9.03451,8.96459,9.02696,28017.316561079,0
+ICLN.US,D,20150817,000000,9.02696,9.05328,8.98257,9.04405,25055.195408145,0
+ICLN.US,D,20150818,000000,9.01842,9.01842,8.96459,8.99111,22891.497801872,0
+ICLN.US,D,20150819,000000,8.91235,8.93032,8.76317,8.89487,199871.69223438,0
+ICLN.US,D,20150820,000000,8.70189,8.71082,8.48239,8.50821,66396.016121765,0
+ICLN.US,D,20150821,000000,8.48239,8.48239,8.14837,8.27143,68331.161212159,0
+ICLN.US,D,20150824,000000,7.48123,8.19227,7.33195,7.90255,383564.48412664,0
+ICLN.US,D,20150825,000000,8.23627,8.26259,7.92887,7.92887,24145.012701737,0
+ICLN.US,D,20150826,000000,8.16585,8.26259,7.93771,8.14837,18676.86858835,0
+ICLN.US,D,20150827,000000,8.36787,8.53463,8.32397,8.48239,36329.781631991,0
+ICLN.US,D,20150828,000000,8.42945,8.51705,8.42041,8.50821,23119.043478474,0
+ICLN.US,D,20150831,000000,8.35049,8.36787,8.28881,8.28881,14804.564729008,0
+ICLN.US,D,20150901,000000,8.13069,8.16585,8.00803,8.02551,42479.555935907,0
+ICLN.US,D,20150902,000000,8.09563,8.15731,8.00803,8.15731,40202.085491333,0
+ICLN.US,D,20150903,000000,8.18343,8.25385,8.11341,8.13069,140196.32828659,0
+ICLN.US,D,20150904,000000,8.00803,8.09563,7.94635,7.96393,28017.316561079,0
+ICLN.US,D,20150908,000000,8.28007,8.28007,8.16585,8.27143,16741.723497956,0
+ICLN.US,D,20150909,000000,8.38555,8.38555,8.21869,8.23627,17194.801172606,0
+ICLN.US,D,20150910,000000,8.27143,8.38555,8.23627,8.32397,210864.36346066,0
+ICLN.US,D,20150911,000000,8.27143,8.32397,8.23627,8.30659,107167.97264388,0
+ICLN.US,D,20150914,000000,8.28007,8.28007,8.15731,8.23627,8086.933072864,0
+ICLN.US,D,20150915,000000,8.19227,8.31533,8.19227,8.29775,36100.222276835,0
+ICLN.US,D,20150916,000000,8.35923,8.45597,8.35923,8.43809,26192.923791155,0
+ICLN.US,D,20150917,000000,8.42945,8.55251,8.35734,8.46481,14815.639961055,0
+ICLN.US,D,20150918,000000,8.34175,8.35923,8.22753,8.24481,43275.965804014,0
+ICLN.US,D,20150921,000000,8.28007,8.28007,8.21869,8.26259,10478.176355739,0
+ICLN.US,D,20150922,000000,8.14837,8.16585,8.04299,8.07805,23460.361993377,0
+ICLN.US,D,20150923,000000,8.05203,8.07805,7.95529,7.95529,17043.775281056,0
+ICLN.US,D,20150924,000000,7.90255,7.94635,7.74453,7.92013,92207.347826937,0
+ICLN.US,D,20150925,000000,8.07805,8.07805,7.85011,7.92887,16059.08646815,0
+ICLN.US,D,20150928,000000,7.79697,7.79787,7.68305,7.72695,37053.699072154,0
+ICLN.US,D,20150929,000000,7.80591,7.84087,7.74453,7.77979,61384.977040136,0
+ICLN.US,D,20150930,000000,7.99025,8.00803,7.90255,7.95529,17995.238397821,0
+ICLN.US,D,20151001,000000,8.02551,8.06057,7.96393,8.05203,14804.564729008,0
+ICLN.US,D,20151002,000000,7.99025,8.33251,7.99025,8.33251,25511.293600626,0
+ICLN.US,D,20151005,000000,8.44693,8.56135,8.38992,8.51705,60444.589155418,0
+ICLN.US,D,20151006,000000,8.52589,8.62273,8.42945,8.59641,27788.7640452,0
+ICLN.US,D,20151007,000000,8.67576,8.79813,8.63961,8.76317,18335.550073447,0
+ICLN.US,D,20151008,000000,8.73655,8.86874,8.63961,8.85047,21526.22374226,0
+ICLN.US,D,20151009,000000,8.86874,8.93857,8.84133,8.904,25739.846116505,0
+ICLN.US,D,20151012,000000,8.82484,8.89487,8.74579,8.78075,8120.158769005,0
+ICLN.US,D,20151013,000000,8.7285,8.73655,8.64865,8.70189,5695.689789989,0
+ICLN.US,D,20151014,000000,8.82484,8.85971,8.7725,8.83309,22891.497801872,0
+ICLN.US,D,20151015,000000,8.91235,9.07027,8.85971,9.01842,18449.322911748,0
+ICLN.US,D,20151016,000000,9.00044,9.00044,8.86874,8.94711,28585.173913307,0
+ICLN.US,D,20151019,000000,8.84133,8.89487,8.78075,8.79813,62717.025403607,0
+ICLN.US,D,20151020,000000,8.85971,8.904,8.79813,8.89487,13664.822667444,0
+ICLN.US,D,20151021,000000,8.93857,8.93857,8.79813,8.79813,12868.412799337,0
+ICLN.US,D,20151022,000000,8.85971,8.92089,8.80736,8.87699,26877.574499515,0
+ICLN.US,D,20151023,000000,8.95625,8.95625,8.83309,8.87699,17424.360527762,0
+ICLN.US,D,20151026,000000,8.89487,8.89487,8.78075,8.80736,30864.658036435,0
+ICLN.US,D,20151027,000000,8.7725,8.7725,8.57019,8.61359,20955.345872201,0
+ICLN.US,D,20151028,000000,8.58757,8.74509,8.57019,8.67576,24713.876893242,0
+ICLN.US,D,20151029,000000,8.60465,8.71897,8.60465,8.69285,14234.693698226,0
+ICLN.US,D,20151030,000000,8.64865,8.66673,8.56135,8.60465,24485.324377363,0
+ICLN.US,D,20151102,000000,8.63157,8.76317,8.62273,8.73655,26197.95798754,0
+ICLN.US,D,20151103,000000,8.59641,8.8166,8.59641,8.7725,32570.243771673,0
+ICLN.US,D,20151104,000000,8.75403,8.80736,8.69642,8.71082,11845.464093905,0
+ICLN.US,D,20151105,000000,8.7725,8.78909,8.66673,8.69285,10933.267708943,0
+ICLN.US,D,20151106,000000,8.69285,8.74509,8.64865,8.7285,13553.063507697,0
+ICLN.US,D,20151109,000000,8.71082,8.71082,8.57019,8.57942,37231.909624183,0
+ICLN.US,D,20151110,000000,8.56135,8.60465,8.37671,8.39419,24941.422569844,0
+ICLN.US,D,20151111,000000,8.41177,8.51705,8.34175,8.35923,24485.324377363,0
+ICLN.US,D,20151112,000000,8.37671,8.39419,8.24481,8.24481,13664.822667444,0
+ICLN.US,D,20151113,000000,8.20985,8.22753,8.12205,8.14837,58198.330728431,0
+ICLN.US,D,20151116,000000,8.13963,8.30659,8.13963,8.28881,40544.410845513,0
+ICLN.US,D,20151117,000000,8.27143,8.28007,8.09563,8.16585,48629.330239823,0
+ICLN.US,D,20151118,000000,8.12205,8.24481,8.08689,8.23627,39860.76697643,0
+ICLN.US,D,20151119,000000,8.25385,8.27143,8.20985,8.26259,170146.77625951,0
+ICLN.US,D,20151120,000000,8.21869,8.29775,8.21869,8.26259,16400.404983053,0
+ICLN.US,D,20151123,000000,8.35049,8.35049,8.23627,8.27143,20271.702003118,0
+ICLN.US,D,20151124,000000,8.21869,8.31533,8.21869,8.30659,19018.187103253,0
+ICLN.US,D,20151125,000000,8.29775,8.29775,8.27143,8.29775,7061.970688878,0
+ICLN.US,D,20151127,000000,8.29775,8.34175,8.25385,8.28881,8995.102100718,0
+ICLN.US,D,20151130,000000,8.28007,8.33251,8.23627,8.27143,42365.783097606,0
+ICLN.US,D,20151201,000000,8.35049,8.40819,8.28891,8.40303,45962.21299505,0
+ICLN.US,D,20151202,000000,8.44693,8.47375,8.41177,8.44693,24125.882755474,0
+ICLN.US,D,20151203,000000,8.49947,8.57942,8.41177,8.49043,15410.681973762,0
+ICLN.US,D,20151204,000000,8.51705,8.56135,8.46481,8.56135,29496.363458992,0
+ICLN.US,D,20151207,000000,8.48239,8.49947,8.34175,8.40303,31545.281387687,0
+ICLN.US,D,20151208,000000,8.32397,8.32397,8.20985,8.32397,25037.072301159,0
+ICLN.US,D,20151209,000000,8.29775,8.42041,8.27143,8.32397,32343.704934348,0
+ICLN.US,D,20151210,000000,8.26259,8.26259,8.16585,8.19227,39177.123107347,0
+ICLN.US,D,20151211,000000,8.08689,8.08689,7.94635,8.00803,26079.150952854,0
+ICLN.US,D,20151214,000000,8.12205,8.23627,8.06981,8.23627,90799.786517691,0
+ICLN.US,D,20151215,000000,8.60465,8.60465,8.34175,8.42945,69925.994626927,0
+ICLN.US,D,20151216,000000,8.59641,8.82484,8.59641,8.80736,67193.432829149,0
+ICLN.US,D,20151217,000000,8.86874,8.89487,8.69285,8.71897,70041.781143782,0
+ICLN.US,D,20151218,000000,8.65769,8.71897,8.62273,8.68381,48856.875916425,0
+ICLN.US,D,20151221,000000,8.75135,8.76039,8.64497,8.74211,41020.645823534,0
+ICLN.US,D,20151222,000000,8.68927,8.68927,8.55688,8.62789,64600.821690874,0
+ICLN.US,D,20151223,000000,8.67229,8.83944,8.67229,8.79554,76732.228139447,0
+ICLN.US,D,20151224,000000,8.8312,8.84858,8.73377,8.81839,42082.861260769,0
+ICLN.US,D,20151228,000000,8.84858,8.85593,8.64497,8.76982,102329.10307862,0
+ICLN.US,D,20151229,000000,8.84858,8.84858,8.68033,8.74211,117992.50171091,0
+ICLN.US,D,20151230,000000,8.77787,8.77787,8.67298,8.73377,70871.41670803,0
+ICLN.US,D,20151231,000000,8.67229,8.75135,8.58389,8.70725,69394.383488671,0
+ICLN.US,D,20160104,000000,8.54804,8.63604,8.42399,8.62789,93861.584759048,0
+ICLN.US,D,20160105,000000,8.62342,8.64964,8.52678,8.59204,37255.066927554,0
+ICLN.US,D,20160106,000000,8.50374,8.51258,8.42498,8.45944,27559.204690044,0
+ICLN.US,D,20160107,000000,8.31781,8.31781,8.14926,8.14976,31036.827552802,0
+ICLN.US,D,20160108,000000,8.1588,8.21164,8.06127,8.07021,29265.797264559,0
+ICLN.US,D,20160111,000000,8.03465,8.07885,7.87723,7.97287,163116.01758822,0
+ICLN.US,D,20160112,000000,8.02601,8.07011,7.84018,7.90941,36149.557401408,0
+ICLN.US,D,20160113,000000,7.94615,7.94615,7.61075,7.62773,64349.111871624,0
+ICLN.US,D,20160114,000000,7.70739,7.70739,7.49504,7.61005,241024.2340032,0
+ICLN.US,D,20160115,000000,7.40654,7.40654,7.17731,7.33553,36237.152418507,0
+ICLN.US,D,20160119,000000,7.52156,7.52156,7.28269,7.33563,74812.185638208,0
+ICLN.US,D,20160120,000000,7.15864,7.21168,6.90229,7.1501,52220.725940882,0
+ICLN.US,D,20160121,000000,7.11444,7.21168,7.03777,7.07908,37494.69467548,0
+ICLN.US,D,20160122,000000,7.27365,7.4419,7.27365,7.40654,37357.764533808,0
+ICLN.US,D,20160125,000000,7.37983,7.40654,7.25687,7.27365,29326.207621179,0
+ICLN.US,D,20160126,000000,7.33563,7.45074,7.30156,7.45074,14989.823155976,0
+ICLN.US,D,20160127,000000,7.45968,7.53904,7.39542,7.41538,31922.846116562,0
+ICLN.US,D,20160128,000000,7.5303,7.5303,7.35351,7.4125,20834.525158961,0
+ICLN.US,D,20160129,000000,7.486,7.69865,7.486,7.69865,33104.87542776,0
+ICLN.US,D,20160201,000000,7.76926,7.76926,7.65425,7.74275,21734.639472599,0
+ICLN.US,D,20160202,000000,7.7341,7.7341,7.4419,7.47726,17567.331705096,0
+ICLN.US,D,20160203,000000,7.486,7.5746,7.41628,7.56576,33583.124084335,0
+ICLN.US,D,20160204,000000,7.50398,7.65793,7.49504,7.54808,36787.893503026,0
+ICLN.US,D,20160205,000000,7.53904,7.53904,7.37983,7.40654,18414.083537053,0
+ICLN.US,D,20160208,000000,7.27365,7.27365,7.00698,7.14126,39916.143136665,0
+ICLN.US,D,20160209,000000,7.02595,7.17096,7.02595,7.11454,9506.576453434,0
+ICLN.US,D,20160210,000000,7.14126,7.14126,7.01919,7.01919,12121.338055803,0
+ICLN.US,D,20160211,000000,6.87548,6.96566,6.82234,6.87548,17443.490474025,0
+ICLN.US,D,20160212,000000,6.92871,6.92871,6.7693,6.86674,22343.777235184,0
+ICLN.US,D,20160216,000000,7.13212,7.18526,7.01721,7.12338,21211.083048559,0
+ICLN.US,D,20160217,000000,7.20294,7.35351,7.20294,7.33563,42269.126527014,0
+ICLN.US,D,20160218,000000,7.4419,7.4419,7.28339,7.33563,37842.054226045,0
+ICLN.US,D,20160219,000000,7.30911,7.30911,7.25409,7.26471,8981.00635084,0
+ICLN.US,D,20160222,000000,7.27365,7.42085,7.27365,7.36225,19295.067904428,0
+ICLN.US,D,20160223,000000,7.36225,7.42412,7.2223,7.28269,44960.407914435,0
+ICLN.US,D,20160224,000000,7.24704,7.40654,7.12338,7.40654,22989.161211741,0
+ICLN.US,D,20160225,000000,7.4419,7.4419,7.29143,7.42502,7373.084025471,0
+ICLN.US,D,20160226,000000,7.5303,7.59933,7.42422,7.43296,47153.303859741,0
+ICLN.US,D,20160229,000000,7.46842,7.5302,7.42422,7.4419,18133.17537877,0
+ICLN.US,D,20160301,000000,7.5003,7.63637,7.5003,7.63637,35451.817782447,0
+ICLN.US,D,20160302,000000,7.65415,7.7341,7.58185,7.71613,23083.804103779,0
+ICLN.US,D,20160303,000000,7.76926,7.84018,7.70739,7.84018,14259.864680151,0
+ICLN.US,D,20160304,000000,7.83114,8.01697,7.83114,7.91964,27438.383976804,0
+ICLN.US,D,20160307,000000,7.94615,8.03465,7.89322,7.99045,24261.806057869,0
+ICLN.US,D,20160308,000000,7.96383,7.96383,7.76926,7.7783,32947.808500548,0
+ICLN.US,D,20160309,000000,7.8666,7.93751,7.84018,7.90196,104556.23155934,0
+ICLN.US,D,20160310,000000,7.99045,7.99045,7.79578,7.89759,30437.758182987,0
+ICLN.US,D,20160311,000000,8.02601,8.08779,7.97297,8.05243,27454.493405236,0
+ICLN.US,D,20160314,000000,8.05243,8.12324,8.00833,8.10556,28392.8676114,0
+ICLN.US,D,20160315,000000,8.01697,8.01697,7.89242,7.97297,28763.384465336,0
+ICLN.US,D,20160316,000000,7.90196,8.1146,7.88448,8.1146,56948.843185674,0
+ICLN.US,D,20160317,000000,8.13208,8.25166,8.13208,8.2461,46279.367367305,0
+ICLN.US,D,20160318,000000,8.30917,8.37979,8.28255,8.28255,38727.065950528,0
+ICLN.US,D,20160321,000000,8.28255,8.33033,8.23816,8.2472,64012.827553106,0
+ICLN.US,D,20160322,000000,8.23816,8.26487,8.18522,8.2029,17364.957010419,0
+ICLN.US,D,20160323,000000,8.2029,8.2029,7.99969,8.01697,18084.847093474,0
+ICLN.US,D,20160324,000000,7.96383,7.96383,7.82806,7.95519,29678.601368129,0
+ICLN.US,D,20160328,000000,8.06127,8.07875,7.94943,8.04359,16928.995603478,0
+ICLN.US,D,20160329,000000,7.99949,8.16744,7.94625,8.16744,26003.638007079,0
+ICLN.US,D,20160330,000000,8.22932,8.30033,8.22048,8.27431,65849.302394354,0
+ICLN.US,D,20160331,000000,8.31781,8.37085,8.22932,8.26477,36422.410845475,0
+ICLN.US,D,20160401,000000,8.21164,8.21164,8.05243,8.21035,56262.17879876,0
+ICLN.US,D,20160404,000000,8.21164,8.21164,8.04359,8.07885,36413.349291982,0
+ICLN.US,D,20160405,000000,7.99045,7.99045,7.8666,7.96373,19018.187103253,0
+ICLN.US,D,20160406,000000,7.99045,8.02591,7.88448,8.00823,38763.3121645,0
+ICLN.US,D,20160407,000000,7.99045,7.99045,7.84018,7.87544,23674.818759378,0
+ICLN.US,D,20160408,000000,8.03912,8.04349,7.95519,7.97287,13209.73131424,0
+ICLN.US,D,20160411,000000,8.06127,8.13198,8.00823,8.00833,29016.101123863,0
+ICLN.US,D,20160412,000000,8.05243,8.20121,8.05243,8.17638,18730.231070031,0
+ICLN.US,D,20160413,000000,8.26487,8.31781,8.1588,8.30033,68093.547142787,0
+ICLN.US,D,20160414,000000,8.35327,8.35327,8.1588,8.21164,163226.76990869,0
+ICLN.US,D,20160415,000000,8.21164,8.26477,8.1588,8.16754,20643.225696331,0
+ICLN.US,D,20160418,000000,8.1146,8.23816,8.09831,8.19406,23846.988275745,0
+ICLN.US,D,20160419,000000,8.25594,8.30083,8.22942,8.26487,31719.464582608,0
+ICLN.US,D,20160420,000000,8.2472,8.36052,8.2029,8.28375,32067.83097245,0
+ICLN.US,D,20160421,000000,8.28255,8.30907,8.18532,8.25594,42489.624328677,0
+ICLN.US,D,20160422,000000,8.23458,8.25594,8.20379,8.24203,21136.576942061,0
+ICLN.US,D,20160425,000000,8.22932,8.22932,8.07021,8.11599,49118.654128445,0
+ICLN.US,D,20160426,000000,8.09653,8.21164,8.09653,8.16754,32841.083537186,0
+ICLN.US,D,20160427,000000,8.23816,8.31771,8.18522,8.30917,130479.32242426,0
+ICLN.US,D,20160428,000000,8.2029,8.28643,8.14092,8.14976,34312.075720883,0
+ICLN.US,D,20160429,000000,8.18522,8.27361,8.06127,8.14092,38204.516365765,0
+ICLN.US,D,20160502,000000,8.14976,8.1588,8.00823,8.02849,24019.157792112,0
+ICLN.US,D,20160503,000000,8.03465,8.03465,7.83114,7.83203,38447.164631522,0
+ICLN.US,D,20160504,000000,7.79578,7.91964,7.7783,7.80462,49922.111871491,0
+ICLN.US,D,20160505,000000,7.85776,7.87544,7.68961,7.69865,25143.797264521,0
+ICLN.US,D,20160506,000000,7.69865,7.80462,7.64541,7.78694,25472.026868823,0
+ICLN.US,D,20160509,000000,7.74275,7.74275,7.61005,7.63627,34727.900342284,0
+ICLN.US,D,20160510,000000,7.68961,7.7341,7.63637,7.7341,26810.116267956,0
+ICLN.US,D,20160511,000000,7.71613,7.86223,7.71613,7.84008,14611.251587824,0
+ICLN.US,D,20160512,000000,7.84902,7.84902,7.65961,7.72507,71889.331217077,0
+ICLN.US,D,20160513,000000,7.68961,7.7782,7.5746,7.5746,58903.118222331,0
+ICLN.US,D,20160516,000000,7.65415,7.76042,7.61889,7.68077,30848.548608003,0
+ICLN.US,D,20160517,000000,7.70739,7.74275,7.62773,7.64124,40648.115291044,0
+ICLN.US,D,20160518,000000,7.65415,7.65415,7.52156,7.52156,43166.220322821,0
+ICLN.US,D,20160519,000000,7.49504,7.49504,7.34457,7.43743,131264.65706032,0
+ICLN.US,D,20160520,000000,7.52156,7.60111,7.49325,7.56576,57020.328774341,0
+ICLN.US,D,20160523,000000,7.53904,7.63637,7.5303,7.5746,26490.948217147,0
+ICLN.US,D,20160524,000000,7.61005,7.70739,7.61005,7.67471,12223.02882278,0
+ICLN.US,D,20160525,000000,7.68961,7.70739,7.63637,7.69855,32779.666341289,0
+ICLN.US,D,20160526,000000,7.74275,7.74275,7.63796,7.68574,61930.68392827,0
+ICLN.US,D,20160527,000000,7.72507,7.72507,7.62138,7.66299,16708.497801815,0
+ICLN.US,D,20160531,000000,7.68077,7.7341,7.62783,7.71613,43961.623351651,0
+ICLN.US,D,20160601,000000,7.74275,7.87544,7.7341,7.8666,42187.572545577,0
+ICLN.US,D,20160602,000000,7.83114,7.90116,7.82965,7.90116,12486.820713354,0
+ICLN.US,D,20160603,000000,7.87544,7.90196,7.84048,7.88448,17124.322423216,0
+ICLN.US,D,20160606,000000,7.89322,8.04091,7.88458,8.0272,33233.750855216,0
+ICLN.US,D,20160607,000000,8.05243,8.09643,8.02601,8.07021,24639.370786744,0
+ICLN.US,D,20160608,000000,8.05243,8.09563,8.03912,8.07021,25831.468490712,0
+ICLN.US,D,20160609,000000,8.01697,8.01697,7.90811,7.98181,15965.450415389,0
+ICLN.US,D,20160610,000000,7.87544,7.87544,7.60171,7.64541,25427.725940635,0
+ICLN.US,D,20160613,000000,7.53904,7.59227,7.41538,7.42422,441736.63703387,0
+ICLN.US,D,20160614,000000,7.43296,7.45958,7.30017,7.36225,80535.060088676,0
+ICLN.US,D,20160615,000000,7.41538,7.49494,7.3832,7.3832,69259.467025553,0
+ICLN.US,D,20160616,000000,7.36225,7.45968,7.26908,7.45869,77725.978505846,0
+ICLN.US,D,20160617,000000,7.51262,7.5746,7.48173,7.50398,41302.560821094,0
+ICLN.US,D,20160620,000000,7.7341,7.76042,7.69865,7.7341,20232.435271315,0
+ICLN.US,D,20160621,000000,7.68961,7.71662,7.61383,7.69875,78118.645823876,0
+ICLN.US,D,20160622,000000,7.74364,7.83362,7.69875,7.69875,19190.35661962,0
+ICLN.US,D,20160623,000000,7.78873,7.91507,7.77989,7.87891,42237.914509427,0
+ICLN.US,D,20160624,000000,7.5453,7.62624,7.41002,7.47309,92120.759649115,0
+ICLN.US,D,20160627,000000,7.45511,7.45511,7.22091,7.35609,82224.536395482,0
+ICLN.US,D,20160628,000000,7.5003,7.68961,7.5003,7.68961,48123.896922769,0
+ICLN.US,D,20160629,000000,7.68047,7.82468,7.68047,7.81555,38032.346849398,0
+ICLN.US,D,20160630,000000,7.86074,7.93304,7.8516,7.91258,25255.556424268,0
+ICLN.US,D,20160701,000000,7.93304,8.02978,7.88895,7.91695,24570.905715908,0
+ICLN.US,D,20160705,000000,7.90593,7.90593,7.76062,7.8515,24342.353200029,0
+ICLN.US,D,20160706,000000,7.8515,7.90653,7.76172,7.90593,26755.746946998,0
+ICLN.US,D,20160707,000000,7.84276,7.97595,7.81614,7.8512,18751.374694848,0
+ICLN.US,D,20160708,000000,7.98717,8.07716,7.95112,8.0411,19703.84465089,0
+ICLN.US,D,20160711,000000,8.05024,8.20339,8.05024,8.14033,58742.023938011,0
+ICLN.US,D,20160712,000000,8.14926,8.21243,8.14926,8.19624,62627.416707954,0
+ICLN.US,D,20160713,000000,8.17638,8.18492,8.05898,8.0863,36473.759648602,0
+ICLN.US,D,20160714,000000,8.10427,8.18542,8.09345,8.1585,34325.164631484,0
+ICLN.US,D,20160715,000000,8.14926,8.14926,8.0411,8.11053,45630.962872917,0
+ICLN.US,D,20160718,000000,8.06802,8.18274,8.03385,8.13119,78530.443088169,0
+ICLN.US,D,20160719,000000,8.14033,8.18452,8.06981,8.09573,59261.553004943,0
+ICLN.US,D,20160720,000000,8.13119,8.23935,8.10437,8.19992,35598.816316889,0
+ICLN.US,D,20160721,000000,8.23041,8.28494,8.16724,8.16724,15103.595994277,0
+ICLN.US,D,20160722,000000,8.24859,8.24859,8.17638,8.23041,72040.357108627,0
+ICLN.US,D,20160725,000000,8.23041,8.27421,8.1585,8.21243,17845.219345548,0
+ICLN.US,D,20160726,000000,8.22127,8.32953,8.22127,8.3201,51788.791891049,0
+ICLN.US,D,20160727,000000,8.34751,8.34751,8.23041,8.30262,13144.286761235,0
+ICLN.US,D,20160728,000000,8.25733,8.25733,8.16724,8.20339,31521.117245039,0
+ICLN.US,D,20160729,000000,8.20339,8.23041,8.17876,8.20339,8112.104054789,0
+ICLN.US,D,20160801,000000,8.23041,8.29497,8.20379,8.23041,15638.227650364,0
+ICLN.US,D,20160802,000000,8.23041,8.23925,8.11768,8.2033,32279.26722062,0
+ICLN.US,D,20160803,000000,8.1585,8.26597,8.1585,8.24759,21798.07034705,0
+ICLN.US,D,20160804,000000,8.28454,8.35218,8.28454,8.32069,29657.457743312,0
+ICLN.US,D,20160805,000000,8.26636,8.35665,8.26636,8.35565,49425.74010793,0
+ICLN.US,D,20160808,000000,8.37472,8.38356,8.31652,8.37472,13705.096238524,0
+ICLN.US,D,20160809,000000,8.36578,8.38366,8.33946,8.37472,17138.418173094,0
+ICLN.US,D,20160810,000000,8.32069,8.32069,8.20339,8.21243,35821.327797106,0
+ICLN.US,D,20160811,000000,8.29358,8.32059,8.24541,8.25733,20067.313629887,0
+ICLN.US,D,20160812,000000,8.29358,8.29805,8.20667,8.21243,48570.933561757,0
+ICLN.US,D,20160815,000000,8.30262,8.35665,8.2467,8.34751,62069.627748496,0
+ICLN.US,D,20160816,000000,8.34751,8.34751,8.29368,8.31155,22262.223253747,0
+ICLN.US,D,20160817,000000,8.32069,8.33629,8.19446,8.30262,17261.252564888,0
+ICLN.US,D,20160818,000000,8.35665,8.48278,8.35665,8.46481,65230.096238999,0
+ICLN.US,D,20160819,000000,8.44663,8.4513,8.33867,8.44663,23199.590620634,0
+ICLN.US,D,20160822,000000,8.41962,8.44663,8.34751,8.38366,24678.637518547,0
+ICLN.US,D,20160823,000000,8.45577,8.50096,8.37472,8.38366,82944.426478537,0
+ICLN.US,D,20160824,000000,8.41078,8.50086,8.35665,8.36578,34845.700537693,0
+ICLN.US,D,20160825,000000,8.38366,8.40184,8.34751,8.35665,34643.325843016,0
+ICLN.US,D,20160826,000000,8.41078,8.5098,8.28871,8.32069,45281.589643798,0
+ICLN.US,D,20160829,000000,8.33857,8.41068,8.30262,8.34751,15375.442599067,0
+ICLN.US,D,20160830,000000,8.33857,8.42865,8.31165,8.36578,24871.950659731,0
+ICLN.US,D,20160831,000000,8.30262,8.36578,8.23935,8.28454,16544.382999664,0
+ICLN.US,D,20160901,000000,8.29358,8.38366,8.24292,8.30808,24127.896434028,0
+ICLN.US,D,20160902,000000,8.34751,8.45567,8.34304,8.41962,26258.36834416,0
+ICLN.US,D,20160906,000000,8.50096,8.64497,8.50096,8.63594,34364.431363287,0
+ICLN.US,D,20160907,000000,8.65401,8.67229,8.57307,8.60902,76995.013190744,0
+ICLN.US,D,20160908,000000,8.6992,8.72652,8.65163,8.69017,48228.608207577,0
+ICLN.US,D,20160909,000000,8.65401,8.65401,8.42975,8.44663,42718.176844556,0
+ICLN.US,D,20160912,000000,8.41962,8.49192,8.30272,8.49192,29228.54421131,0
+ICLN.US,D,20160913,000000,8.36578,8.36608,8.20339,8.21243,16480.952125213,0
+ICLN.US,D,20160914,000000,8.18542,8.19674,8.11331,8.12225,21642.010259115,0
+ICLN.US,D,20160915,000000,8.13119,8.2756,8.11331,8.22127,24793.417196125,0
+ICLN.US,D,20160916,000000,8.21243,8.21243,8.14033,8.14033,31752.690278749,0
+ICLN.US,D,20160919,000000,8.24859,8.29358,8.22127,8.24859,17917.711773492,0
+ICLN.US,D,20160920,000000,8.30262,8.32059,8.23339,8.26636,17631.769418824,0
+ICLN.US,D,20160921,000000,8.29358,8.40184,8.28454,8.37472,39778.206155716,0
+ICLN.US,D,20160922,000000,8.51606,8.51606,8.41962,8.49192,22013.533952328,0
+ICLN.US,D,20160923,000000,8.41962,8.44663,8.35734,8.3925,30243.438202526,0
+ICLN.US,D,20160926,000000,8.34751,8.34751,8.27431,8.31155,24563.857840969,0
+ICLN.US,D,20160927,000000,8.25733,8.3925,8.25733,8.37472,66049.663410477,0
+ICLN.US,D,20160928,000000,8.32953,8.45825,8.30272,8.42875,44390.536883653,0
+ICLN.US,D,20160929,000000,8.51884,8.51884,8.32953,8.37472,32432.306790724,0
+ICLN.US,D,20160930,000000,8.29358,8.29358,8.17737,8.25733,22716.307767674,0
+ICLN.US,D,20161003,000000,8.25733,8.2756,8.1586,8.26636,9468.316560908,0
+ICLN.US,D,20161004,000000,8.28454,8.28454,8.13119,8.16814,35420.60576486,0
+ICLN.US,D,20161005,000000,8.25733,8.34751,8.19456,8.34751,20789.217391496,0
+ICLN.US,D,20161006,000000,8.31155,8.32943,8.23041,8.28464,16154.736199465,0
+ICLN.US,D,20161007,000000,8.24859,8.24859,8.1145,8.16724,90094.999023791,0
+ICLN.US,D,20161010,000000,8.1585,8.2755,8.1585,8.25733,10047.249145183,0
+ICLN.US,D,20161011,000000,8.16724,8.16724,8.01498,8.06842,28939.581338811,0
+ICLN.US,D,20161012,000000,8.01409,8.09424,8.01409,8.06802,32450.42989771,0
+ICLN.US,D,20161013,000000,8.05898,8.13029,7.97823,8.10884,37165.458231901,0
+ICLN.US,D,20161014,000000,8.1585,8.22117,8.13953,8.17171,7971.146556009,0
+ICLN.US,D,20161017,000000,8.18542,8.18542,8.09831,8.16814,7589.554470026,0
+ICLN.US,D,20161018,000000,8.23935,8.24859,8.16734,8.23041,10702.70151451,0
+ICLN.US,D,20161019,000000,8.24859,8.30262,8.18542,8.29358,74395.35417753,0
+ICLN.US,D,20161020,000000,8.18552,8.25723,8.18542,8.23935,13321.490473987,0
+ICLN.US,D,20161021,000000,8.11331,8.23677,8.11331,8.13119,29020.128480971,0
+ICLN.US,D,20161024,000000,8.16724,8.25723,8.14033,8.16019,14675.689301552,0
+ICLN.US,D,20161025,000000,8.16724,8.16724,8.07348,8.0863,29390.645334907,0
+ICLN.US,D,20161026,000000,8.11331,8.12136,8.00505,8.0863,28198.547630939,0
+ICLN.US,D,20161027,000000,8.06802,8.13427,7.99621,8.01409,53110.77186175,0
+ICLN.US,D,20161028,000000,8.01409,8.02303,7.93304,7.94208,32390.01954109,0
+ICLN.US,D,20161031,000000,8.01409,8.01409,7.94735,7.99035,28091.822667577,0
+ICLN.US,D,20161101,000000,7.969,8.00495,7.78873,7.80681,27374.953102353,0
+ICLN.US,D,20161102,000000,7.81555,7.83362,7.6905,7.70769,30026.967757971,0
+ICLN.US,D,20161103,000000,7.68047,7.71652,7.54539,7.5588,24068.492916685,0
+ICLN.US,D,20161104,000000,7.59029,7.63548,7.52732,7.53626,31267.393747235,0
+ICLN.US,D,20161107,000000,7.67153,7.80661,7.67153,7.77085,36180.769418995,0
+ICLN.US,D,20161108,000000,7.80671,7.82478,7.67163,7.79856,40760.881290068,0
+ICLN.US,D,20161109,000000,7.49127,7.50845,7.311,7.41012,156230.24377281,0
+ICLN.US,D,20161110,000000,7.34705,7.34705,7.12159,7.21168,80917.659013936,0
+ICLN.US,D,20161111,000000,7.18476,7.18476,7.01095,7.16629,45534.306302325,0
+ICLN.US,D,20161114,000000,7.13073,7.13073,7.00886,7.08544,80429.341964591,0
+ICLN.US,D,20161115,000000,7.12159,7.1939,7.12159,7.1939,58232.563263849,0
+ICLN.US,D,20161116,000000,7.17562,7.1939,7.08544,7.09458,67713.968735358,0
+ICLN.US,D,20161117,000000,7.06756,7.20274,7.06756,7.13987,36643.915486415,0
+ICLN.US,D,20161118,000000,7.14891,7.16678,7.08028,7.11464,100819.8510024,0
+ICLN.US,D,20161121,000000,7.16688,7.16688,7.03141,7.10272,43030.297020426,0
+ICLN.US,D,20161122,000000,7.12159,7.20264,7.12159,7.16688,53472.227162193,0
+ICLN.US,D,20161123,000000,7.18476,7.21168,7.12169,7.19966,26127.47923815,0
+ICLN.US,D,20161125,000000,7.21168,7.28378,7.21168,7.22975,11753.841719698,0
+ICLN.US,D,20161128,000000,7.29282,7.36513,7.29282,7.33801,249461.54714446,0
+ICLN.US,D,20161129,000000,7.32898,7.32898,7.22975,7.22975,120075.65217502,0
+ICLN.US,D,20161130,000000,7.24773,7.3109,7.23889,7.24485,52473.442599409,0
+ICLN.US,D,20161201,000000,7.22081,7.26561,7.18476,7.18476,84045.908647575,0
+ICLN.US,D,20161202,000000,7.20274,7.20274,7.12159,7.15755,75448.508061272,0
+ICLN.US,D,20161205,000000,7.15755,7.22975,7.15755,7.22975,133617.64045067,0
+ICLN.US,D,20161206,000000,7.1939,7.22975,7.15755,7.22975,35083.314607065,0
+ICLN.US,D,20161207,000000,7.21168,7.38291,7.21168,7.37397,118406.31265375,0
+ICLN.US,D,20161208,000000,7.311,7.34705,7.28378,7.32004,215937.82657747,0
+ICLN.US,D,20161209,000000,7.21168,7.32669,7.21168,7.28378,56287.349780685,0
+ICLN.US,D,20161212,000000,7.21168,7.31994,7.21168,7.22081,102172.03615141,0
+ICLN.US,D,20161213,000000,7.26571,7.34705,7.26571,7.32898,94932.861749776,0
+ICLN.US,D,20161214,000000,7.30196,7.30196,7.13073,7.13073,65638.872985461,0
+ICLN.US,D,20161215,000000,7.12159,7.13987,7.08574,7.10362,61059.767953665,0
+ICLN.US,D,20161216,000000,7.11275,7.14563,7.08554,7.09458,248832.27259633,0
+ICLN.US,D,20161219,000000,7.13073,7.21168,7.13073,7.21168,97481.171959863,0
+ICLN.US,D,20161220,000000,7.16688,7.21168,7.14901,7.15755,67358.554470577,0
+ICLN.US,D,20161221,000000,7.13987,7.15318,7.09468,7.13987,128255.21446137,0
+ICLN.US,D,20161222,000000,7.16271,7.21774,7.09835,7.21774,72071.569126214,0
+ICLN.US,D,20161223,000000,7.135,7.2085,7.10739,7.135,46080.013190459,0
+ICLN.US,D,20161227,000000,7.19012,7.22419,7.17185,7.2085,55795.005374232,0
+ICLN.US,D,20161228,000000,7.26372,7.29034,7.17175,7.19012,69699.455789602,0
+ICLN.US,D,20161229,000000,7.23601,7.27147,7.22687,7.26372,100725.20811036,0
+ICLN.US,D,20161230,000000,7.21774,7.29123,7.21774,7.23601,72610.228139409,0
+ICLN.US,D,20170103,000000,7.34626,7.34626,7.30027,7.31875,75151.490474557,0
+ICLN.US,D,20170104,000000,7.34626,7.46564,7.34626,7.44717,41399.217391686,0
+ICLN.US,D,20170105,000000,7.43813,7.51153,7.43813,7.49315,46827.087933993,0
+ICLN.US,D,20170106,000000,7.51153,7.51153,7.44717,7.4565,33528.754763377,0
+ICLN.US,D,20170109,000000,7.49315,7.51143,7.47488,7.48868,33968.743527426,0
+ICLN.US,D,20170110,000000,7.51153,7.5298,7.49275,7.49315,18038.532486732,0
+ICLN.US,D,20170111,000000,7.48411,7.6033,7.4566,7.57589,47383.870054174,0
+ICLN.US,D,20170112,000000,7.62187,7.63081,7.55513,7.59873,39643.289692598,0
+ICLN.US,D,20170113,000000,7.6033,7.63091,7.57589,7.58512,55550.343429921,0
+ICLN.US,D,20170117,000000,7.6033,7.69527,7.6033,7.66776,93677.333171357,0
+ICLN.US,D,20170118,000000,7.73202,7.75039,7.62187,7.62187,26330.860772104,0
+ICLN.US,D,20170119,000000,7.64919,7.64919,7.57589,7.58512,32369.88275555,0
+ICLN.US,D,20170120,000000,7.65842,7.6768,7.59416,7.61254,31779.874939228,0
+ICLN.US,D,20170123,000000,7.64919,7.68603,7.61035,7.61254,34991.692232858,0
+ICLN.US,D,20170124,000000,7.64919,7.6764,7.61959,7.64919,43267.911089798,0
+ICLN.US,D,20170125,000000,7.64025,7.70441,7.64025,7.70441,33073.663410173,0
+ICLN.US,D,20170126,000000,7.72278,7.72278,7.64025,7.64025,36262.323400432,0
+ICLN.US,D,20170127,000000,7.6033,7.69517,7.6033,7.64025,27375.95994163,0
+ICLN.US,D,20170130,000000,7.64919,7.64919,7.52086,7.55761,74576.58524739,0
+ICLN.US,D,20170131,000000,7.53894,7.59406,7.51252,7.57589,42998.078163562,0
+ICLN.US,D,20170201,000000,7.66776,7.74106,7.63091,7.6769,27342.734245489,0
+ICLN.US,D,20170202,000000,7.68603,7.70441,7.63091,7.66776,26989.333659262,0
+ICLN.US,D,20170203,000000,7.73202,7.75943,7.67699,7.74116,85455.483635375,0
+ICLN.US,D,20170206,000000,7.75953,7.75953,7.64025,7.64919,66000.328285904,0
+ICLN.US,D,20170207,000000,7.68603,7.71364,7.61254,7.62187,49504.273571536,0
+ICLN.US,D,20170208,000000,7.59416,7.70441,7.59416,7.6769,26815.150464341,0
+ICLN.US,D,20170209,000000,7.66776,7.75039,7.66776,7.71364,17419.326331377,0
+ICLN.US,D,20170210,000000,7.76877,7.84197,7.75953,7.81445,36491.882755588,0
+ICLN.US,D,20170213,000000,7.89729,7.91556,7.8512,7.88805,58398.691744554,0
+ICLN.US,D,20170214,000000,7.86054,7.94625,7.84217,7.94327,40286.659990601,0
+ICLN.US,D,20170215,000000,7.9248,8.01657,7.9248,7.98916,81133.122619214,0
+ICLN.US,D,20170216,000000,8.00753,8.03485,7.96572,8.00753,55491.946751855,0
+ICLN.US,D,20170217,000000,7.91566,8.02591,7.91566,8.01657,27416.23351271,0
+ICLN.US,D,20170221,000000,8.00753,8.1443,7.9983,8.10834,80255.15876967,0
+ICLN.US,D,20170222,000000,8.15433,8.15433,8.04428,8.04428,98549.42843276,0
+ICLN.US,D,20170223,000000,8.09931,8.14519,8.01657,8.01657,139634.51197002,0
+ICLN.US,D,20170224,000000,7.97079,7.97913,7.90146,7.94327,118010.62481789,0
+ICLN.US,D,20170227,000000,7.95241,7.95241,7.89471,7.93861,53447.056180268,0
+ICLN.US,D,20170228,000000,7.97079,7.97992,7.88805,7.90653,25005.860283572,0
+ICLN.US,D,20170301,000000,7.95241,8.03415,7.95241,7.98002,41958.013190421,0
+ICLN.US,D,20170302,000000,7.94327,7.95241,7.90662,7.9248,433926.58476218,0
+ICLN.US,D,20170303,000000,7.88805,7.98022,7.88805,7.96165,38357.555935869,0
+ICLN.US,D,20170306,000000,7.97079,7.97079,7.8949,7.89729,49724.771373199,0
+ICLN.US,D,20170307,000000,7.91566,7.94327,7.90007,7.91566,15994.648754422,0
+ICLN.US,D,20170308,000000,7.96165,7.96165,7.87881,7.88805,31759.738153688,0
+ICLN.US,D,20170309,000000,7.86054,7.88021,7.78704,7.82379,52843.959453345,0
+ICLN.US,D,20170310,000000,7.78704,7.86054,7.78704,7.84207,89690.249634437,0
+ICLN.US,D,20170313,000000,7.90653,7.92103,7.85984,7.90653,346525.88764364,0
+ICLN.US,D,20170314,000000,7.88805,7.89729,7.83581,7.86054,61846.109429002,0
+ICLN.US,D,20170315,000000,7.8511,8.00743,7.82379,7.97079,30604.893502969,0
+ICLN.US,D,20170316,000000,8.02591,8.04389,8.00753,8.02591,53057.409380069,0
+ICLN.US,D,20170317,000000,8.05322,8.0716,7.9983,7.9983,87883.979971499,0
+ICLN.US,D,20170320,000000,7.98002,8.02064,7.93503,7.97079,43981.760137191,0
+ICLN.US,D,20170321,000000,7.97079,7.984,7.78704,7.81445,151547.43429549,0
+ICLN.US,D,20170322,000000,7.75953,7.78704,7.6769,7.78704,26712.452858087,0
+ICLN.US,D,20170323,000000,7.778,7.80532,7.74116,7.78704,21824.248168252,0
+ICLN.US,D,20170324,000000,7.76877,7.83958,7.75963,7.80542,15887.92379106,0
+ICLN.US,D,20170327,000000,7.70441,7.78704,7.70441,7.78704,37147.335124915,0
+ICLN.US,D,20170328,000000,7.76877,7.86888,7.76877,7.8511,31756.717635857,0
+ICLN.US,D,20170329,000000,7.80542,7.88805,7.80542,7.87881,51533.054714691,0
+ICLN.US,D,20170330,000000,7.86054,7.86054,7.80542,7.80542,31838.271617294,0
+ICLN.US,D,20170331,000000,7.80542,7.87872,7.80542,7.86054,22442.44748433,0
+ICLN.US,D,20170403,000000,7.82379,7.89272,7.81445,7.8511,65406.293112474,0
+ICLN.US,D,20170404,000000,7.80542,7.88805,7.80542,7.88805,36316.69272139,0
+ICLN.US,D,20170405,000000,7.89729,7.89729,7.79618,7.80542,30457.894968527,0
+ICLN.US,D,20170406,000000,7.80542,7.8365,7.79618,7.80542,46314.606742,0
+ICLN.US,D,20170407,000000,7.79618,7.84207,7.78704,7.80542,46473.687347766,0
+ICLN.US,D,20170410,000000,7.83293,7.86054,7.79618,7.86054,51244.091842192,0
+ICLN.US,D,20170411,000000,7.86054,7.88805,7.81445,7.8511,42589.3014171,0
+ICLN.US,D,20170412,000000,7.8511,7.86968,7.82379,7.83293,27524.972154626,0
+ICLN.US,D,20170413,000000,7.80542,7.87881,7.75049,7.76877,29914.201758947,0
+ICLN.US,D,20170417,000000,7.98002,7.98002,7.81455,7.87881,81014.315584528,0
+ICLN.US,D,20170418,000000,7.82379,7.851,7.79171,7.80542,34874.898876726,0
+ICLN.US,D,20170419,000000,7.82379,7.88805,7.75953,7.75953,32314.506595315,0
+ICLN.US,D,20170420,000000,7.81445,7.81445,7.77135,7.778,38597.183683795,0
+ICLN.US,D,20170421,000000,7.83293,7.8511,7.73301,7.74116,37752.445530392,0
+ICLN.US,D,20170424,000000,7.88805,7.88805,7.79618,7.83293,55930.928676627,0
+ICLN.US,D,20170425,000000,7.86968,7.89729,7.83303,7.86054,19214.520762268,0
+ICLN.US,D,20170426,000000,7.86968,7.87881,7.82379,7.82379,67695.845628372,0
+ICLN.US,D,20170427,000000,7.83293,7.851,7.74116,7.78704,78006.886664129,0
+ICLN.US,D,20170428,000000,7.83293,7.837,7.778,7.78704,110803.66927313,0
+ICLN.US,D,20170501,000000,7.86054,7.86968,7.83293,7.8511,66937.695652791,0
+ICLN.US,D,20170502,000000,7.86968,7.95241,7.8512,7.94327,90366.845628581,0
+ICLN.US,D,20170503,000000,7.96165,7.98906,7.91566,7.91566,31861.428920665,0
+ICLN.US,D,20170504,000000,7.89729,7.90653,7.82389,7.88358,29910.174401839,0
+ICLN.US,D,20170505,000000,7.93414,8.02591,7.89729,8.02591,38217.605276366,0
+ICLN.US,D,20170508,000000,7.97079,7.98002,7.87891,7.88805,51104.141182689,0
+ICLN.US,D,20170509,000000,7.93414,7.9983,7.9248,7.9833,36013.634099013,0
+ICLN.US,D,20170510,000000,7.97079,8.03495,7.94327,7.98916,37756.4728875,0
+ICLN.US,D,20170511,000000,7.97079,7.97079,7.88805,7.91566,14263.892037259,0
+ICLN.US,D,20170512,000000,7.98002,8.02581,7.9248,7.96165,48560.865168987,0
+ICLN.US,D,20170515,000000,8.02591,8.06256,8.02591,8.05322,24719.917928904,0
+ICLN.US,D,20170516,000000,8.0717,8.10834,8.00982,8.01657,55284.537860793,0
+ICLN.US,D,20170517,000000,7.9983,8.02323,7.87881,7.9248,31700.334636345,0
+ICLN.US,D,20170518,000000,7.86054,7.89401,7.75953,7.76877,34362.417684733,0
+ICLN.US,D,20170519,000000,7.86054,7.91566,7.83293,7.88805,42716.163166002,0
+ICLN.US,D,20170522,000000,7.89729,7.93404,7.87881,7.87881,30549.517342734,0
+ICLN.US,D,20170523,000000,7.88805,7.98916,7.88805,7.95241,15682.528578552,0
+ICLN.US,D,20170524,000000,7.94327,7.98916,7.93414,7.97079,21613.818759359,0
+ICLN.US,D,20170525,000000,7.97079,8.07736,7.97079,8.02591,28943.608695919,0
+ICLN.US,D,20170526,000000,8.08997,8.1443,7.97088,8.01657,59530.379091902,0
+ICLN.US,D,20170530,000000,7.97079,8.0271,7.96294,8.00753,47244.926233948,0
+ICLN.US,D,20170531,000000,8.01657,8.01657,7.94337,7.98002,42071.786028722,0
+ICLN.US,D,20170601,000000,7.98916,8.01657,7.96791,7.9983,43913.295066355,0
+ICLN.US,D,20170602,000000,7.9983,8.00753,7.95241,7.9983,42423.172936395,0
+ICLN.US,D,20170605,000000,8.04428,8.04428,7.96165,7.9983,72156.143625482,0
+ICLN.US,D,20170606,000000,7.9983,8.02591,7.98002,7.98916,73226.413776933,0
+ICLN.US,D,20170607,000000,8.02591,8.02591,7.93414,7.93414,59930.094284871,0
+ICLN.US,D,20170608,000000,7.90653,7.96165,7.86054,7.95241,61824.965804185,0
+ICLN.US,D,20170609,000000,7.93414,7.95231,7.86968,7.87881,58301.028334685,0
+ICLN.US,D,20170612,000000,7.86054,7.9247,7.8511,7.87742,29357.419638766,0
+ICLN.US,D,20170613,000000,7.97079,7.97079,7.8511,7.87881,76276.129946966,0
+ICLN.US,D,20170614,000000,7.9248,7.93414,7.86064,7.87881,42893.366878754,0
+ICLN.US,D,20170615,000000,7.83293,7.84197,7.75953,7.80542,97499.295066849,0
+ICLN.US,D,20170616,000000,7.75953,7.8515,7.75953,7.8511,32867.261358388,0
+ICLN.US,D,20170619,000000,7.88805,7.9248,7.80542,7.87881,55950.05862289,0
+ICLN.US,D,20170620,000000,7.93771,7.93771,7.76023,7.76023,69350.082560483,0
+ICLN.US,D,20170621,000000,7.779,7.83631,7.76956,7.78813,27311.522227902,0
+ICLN.US,D,20170622,000000,7.85339,7.93294,7.85339,7.89351,23883.234489717,0
+ICLN.US,D,20170623,000000,7.9095,7.96562,7.89769,7.92828,126811.40693815,0
+ICLN.US,D,20170626,000000,8.02164,8.02164,7.94685,7.99373,33467.33756748,0
+ICLN.US,D,20170627,000000,8.00287,8.00287,7.93771,7.96562,61609.502198907,0
+ICLN.US,D,20170628,000000,8.00287,8.07299,7.95638,8.06822,64796.148510612,0
+ICLN.US,D,20170629,000000,8.05878,8.05878,7.8815,7.92828,47161.358573957,0
+ICLN.US,D,20170630,000000,7.97496,8.03087,7.97496,7.99373,38876.078163524,0
+ICLN.US,D,20170703,000000,8.03087,8.08689,7.97496,8.03087,53295.023449441,0
+ICLN.US,D,20170705,000000,8.00287,8.00287,7.92828,7.95638,45789.036639406,0
+ICLN.US,D,20170706,000000,7.95638,7.99929,7.93771,7.98439,41180.733268577,0
+ICLN.US,D,20170707,000000,7.96562,8.00287,7.93771,8.00287,43872.014655998,0
+ICLN.US,D,20170710,000000,8.04021,8.04021,7.93771,8.0122,71904.433806232,0
+ICLN.US,D,20170711,000000,7.99373,8.0122,7.95638,7.98439,30669.331216697,0
+ICLN.US,D,20170712,000000,7.99373,8.12434,7.99373,8.10566,73234.468491149,0
+ICLN.US,D,20170713,000000,8.09623,8.13377,8.08699,8.08699,31015.683927985,0
+ICLN.US,D,20170714,000000,8.18979,8.22723,8.16168,8.2177,122255.45920973,0
+ICLN.US,D,20170717,000000,8.22723,8.23647,8.18989,8.20846,89567.415242643,0
+ICLN.US,D,20170718,000000,8.25524,8.29169,8.23647,8.28315,42967.872985252,0
+ICLN.US,D,20170719,000000,8.29249,8.40462,8.29249,8.39518,106404.78847191,0
+ICLN.US,D,20170720,000000,8.39518,8.43253,8.37651,8.40462,29588.992672476,0
+ICLN.US,D,20170721,000000,8.44186,8.44186,8.35784,8.39518,63735.946751931,0
+ICLN.US,D,20170724,000000,8.40462,8.40462,8.35784,8.38585,51051.785540285,0
+ICLN.US,D,20170725,000000,8.40462,8.40988,8.38585,8.39518,42310.406937371,0
+ICLN.US,D,20170726,000000,8.42309,8.50722,8.3785,8.50722,32672.941377927,0
+ICLN.US,D,20170727,000000,8.39518,8.40273,8.28355,8.30808,62024.319981031,0
+ICLN.US,D,20170728,000000,8.41386,8.41386,8.3484,8.41386,27004.436248417,0
+ICLN.US,D,20170731,000000,8.46034,8.53523,8.37651,8.43253,61507.81143193,0
+ICLN.US,D,20170801,000000,8.46987,8.46987,8.40462,8.44186,41393.176356024,0
+ICLN.US,D,20170802,000000,8.46987,8.48477,8.35893,8.41386,40386.337079024,0
+ICLN.US,D,20170803,000000,8.46987,8.48845,8.44196,8.4512,61901.485589237,0
+ICLN.US,D,20170804,000000,8.48845,8.49788,8.45726,8.49788,44342.208598357,0
+ICLN.US,D,20170807,000000,8.50722,8.58201,8.50722,8.57734,69592.73082624,0
+ICLN.US,D,20170808,000000,8.63792,8.63792,8.52609,8.54466,47037.517342886,0
+ICLN.US,D,20170809,000000,8.51665,8.52599,8.46034,8.47414,42478.54909663,0
+ICLN.US,D,20170810,000000,8.44186,8.44186,8.35784,8.35784,54412.615046911,0
+ICLN.US,D,20170811,000000,8.32059,8.38585,8.32059,8.36717,28935.553981703,0
+ICLN.US,D,20170814,000000,8.36717,8.46034,8.36717,8.44186,30528.373717917,0
+ICLN.US,D,20170815,000000,8.44186,8.4651,8.41395,8.45587,31319.749389639,0
+ICLN.US,D,20170816,000000,8.52599,8.52599,8.46044,8.51655,51330.680020014,0
+ICLN.US,D,20170817,000000,8.48845,8.48845,8.31106,8.32059,109878.38397756,0
+ICLN.US,D,20170818,000000,8.40462,8.44176,8.35794,8.43253,31545.281387687,0
+ICLN.US,D,20170821,000000,8.40462,8.43163,8.32973,8.33907,41597.564729255,0
+ICLN.US,D,20170822,000000,8.36717,8.40462,8.35784,8.35784,32673.948217204,0
+ICLN.US,D,20170823,000000,8.3484,8.42309,8.3484,8.42309,28772.446018829,0
+ICLN.US,D,20170824,000000,8.44186,8.47931,8.38436,8.42319,21732.625794045,0
+ICLN.US,D,20170825,000000,8.46987,8.46987,8.43253,8.44633,25319.994137996,0
+ICLN.US,D,20170828,000000,8.46034,8.46987,8.44186,8.46987,231739.16219071,0
+ICLN.US,D,20170829,000000,8.42309,8.47931,8.40462,8.46997,78683.482658273,0
+ICLN.US,D,20170830,000000,8.47931,8.50722,8.44792,8.50722,78743.893014893,0
+ICLN.US,D,20170831,000000,8.50722,8.52599,8.4512,8.52599,472690.90376596,0
+ICLN.US,D,20170901,000000,8.52599,8.57257,8.51665,8.554,612266.01221864,0
+ICLN.US,D,20170905,000000,8.54466,8.57356,8.4512,8.46034,79095.279922566,0
+ICLN.US,D,20170906,000000,8.52599,8.53523,8.48,8.53523,30899.89741113,0
+ICLN.US,D,20170907,000000,8.53523,8.53523,8.49788,8.52599,25415.643869311,0
+ICLN.US,D,20170908,000000,8.51665,8.52122,8.47931,8.49788,45171.844162605,0
+ICLN.US,D,20170911,000000,8.52599,8.57257,8.52599,8.55688,51424.316072775,0
+ICLN.US,D,20170912,000000,8.60058,8.63792,8.56343,8.59144,105495.61260478,0
+ICLN.US,D,20170913,000000,8.60991,8.60991,8.52599,8.52599,62036.402052355,0
+ICLN.US,D,20170914,000000,8.57257,8.65669,8.55459,8.65669,25429.739619189,0
+ICLN.US,D,20170915,000000,8.63792,8.74062,8.60068,8.62849,42765.498290575,0
+ICLN.US,D,20170918,000000,8.69404,8.69404,8.54476,8.56333,67286.062042633,0
+ICLN.US,D,20170919,000000,8.61935,8.61935,8.54466,8.60991,57157.258916013,0
+ICLN.US,D,20170920,000000,8.60991,8.62005,8.55807,8.57257,50436.606742038,0
+ICLN.US,D,20170921,000000,8.61935,8.63286,8.53542,8.54466,60192.879336168,0
+ICLN.US,D,20170922,000000,8.53523,8.59591,8.49788,8.56333,38514.622863081,0
+ICLN.US,D,20170925,000000,8.52599,8.52599,8.35883,8.37651,51493.787982888,0
+ICLN.US,D,20170926,000000,8.38585,8.39518,8.33102,8.36717,52935.581827552,0
+ICLN.US,D,20170927,000000,8.37651,8.41386,8.3484,8.40919,54730.776258443,0
+ICLN.US,D,20170928,000000,8.35784,8.39816,8.3484,8.37989,31603.678065753,0
+ICLN.US,D,20170929,000000,8.44186,8.44186,8.35784,8.38585,70053.863215106,0
+ICLN.US,D,20171002,000000,8.41386,8.43253,8.38585,8.43253,91544.847582671,0
+ICLN.US,D,20171003,000000,8.49788,8.52599,8.4513,8.51198,36457.65022017,0
+ICLN.US,D,20171004,000000,8.51665,8.54377,8.47931,8.49788,53824.620909143,0
+ICLN.US,D,20171005,000000,8.50722,8.54158,8.49788,8.49788,39090.534929525,0
+ICLN.US,D,20171006,000000,8.50722,8.51665,8.47931,8.49868,66568.185638132,0
+ICLN.US,D,20171009,000000,8.554,8.554,8.4512,8.45835,156251.38739763,0
+ICLN.US,D,20171010,000000,8.51665,8.56333,8.50891,8.54466,48019.185637961,0
+ICLN.US,D,20171011,000000,8.57257,8.57257,8.54476,8.55956,122695.44797377,0
+ICLN.US,D,20171012,000000,8.60058,8.62759,8.56333,8.59144,37366.826087301,0
+ICLN.US,D,20171013,000000,8.60991,8.65173,8.60991,8.62849,47744.31851534,0
+ICLN.US,D,20171016,000000,8.62849,8.64438,8.54466,8.54575,69157.776258576,0
+ICLN.US,D,20171017,000000,8.58201,8.63792,8.57217,8.63792,37451.400586569,0
+ICLN.US,D,20171018,000000,8.63792,8.63792,8.60664,8.63008,28724.117733533,0
+ICLN.US,D,20171019,000000,8.56333,8.56333,8.51179,8.554,63385.566683535,0
+ICLN.US,D,20171020,000000,8.554,8.59134,8.53523,8.5385,54346.163654629,0
+ICLN.US,D,20171023,000000,8.61935,8.63047,8.554,8.554,116948.40938066,0
+ICLN.US,D,20171024,000000,8.59144,8.59144,8.49788,8.53076,130820.64093916,0
+ICLN.US,D,20171025,000000,8.73148,8.73148,8.46987,8.554,194958.31656262,0
+ICLN.US,D,20171026,000000,8.58201,8.59144,8.53523,8.55072,34459.074255325,0
+ICLN.US,D,20171027,000000,8.57734,8.69404,8.57734,8.69404,30540.455789241,0
+ICLN.US,D,20171030,000000,8.66583,8.72195,8.63792,8.69404,71989.0083055,0
+ICLN.US,D,20171031,000000,8.72195,8.72195,8.6845,8.68927,46494.830972583,0
+ICLN.US,D,20171101,000000,8.73148,8.75006,8.6845,8.6845,120222.65070946,0
+ICLN.US,D,20171102,000000,8.73148,8.75472,8.70328,8.70943,33394.845139536,0
+ICLN.US,D,20171103,000000,8.64716,8.65371,8.57257,8.63792,41836.185637904,0
+ICLN.US,D,20171106,000000,8.67527,8.74062,8.65928,8.71261,78399.553982159,0
+ICLN.US,D,20171107,000000,8.71261,8.71261,8.54466,8.554,58231.556424572,0
+ICLN.US,D,20171108,000000,8.63792,8.66583,8.60058,8.66583,41557.291158175,0
+ICLN.US,D,20171109,000000,8.53523,8.53523,8.47573,8.50722,76587.243283559,0
+ICLN.US,D,20171110,000000,8.48845,8.48845,8.44186,8.45011,40827.33268235,0
+ICLN.US,D,20171113,000000,8.47931,8.47931,8.44186,8.46987,116519.49584866,0
+ICLN.US,D,20171114,000000,8.4512,8.46034,8.40462,8.46034,62163.263801257,0
+ICLN.US,D,20171115,000000,8.41386,8.42309,8.35794,8.38585,87744.029311996,0
+ICLN.US,D,20171116,000000,8.43253,8.48845,8.42309,8.46987,41668.043478645,0
+ICLN.US,D,20171117,000000,8.38585,8.38585,8.36717,8.38108,56626.654617034,0
+ICLN.US,D,20171120,000000,8.39518,8.39518,8.33688,8.37582,67246.79531083,0
+ICLN.US,D,20171121,000000,8.40462,8.40462,8.35784,8.37323,58806.461651739,0
+ICLN.US,D,20171122,000000,8.37651,8.43253,8.36717,8.41386,102308.96629308,0
+ICLN.US,D,20171124,000000,8.43253,8.43253,8.40571,8.42786,31329.817782409,0
+ICLN.US,D,20171127,000000,8.37651,8.37651,8.32059,8.32675,86247.866146374,0
+ICLN.US,D,20171128,000000,8.36717,8.4512,8.36717,8.44196,121044.23155949,0
+ICLN.US,D,20171129,000000,8.4512,8.4512,8.33907,8.34383,928604.84465927,0
+ICLN.US,D,20171130,000000,8.3484,8.36082,8.31116,8.32377,60628.840743109,0
+ICLN.US,D,20171201,000000,8.32059,8.32506,8.2177,8.25653,59049.109917496,0
+ICLN.US,D,20171204,000000,8.18979,8.30182,8.07765,8.09166,115942.57694294,0
+ICLN.US,D,20171205,000000,8.115,8.14321,8.07756,8.12434,51153.476307262,0
+ICLN.US,D,20171206,000000,8.115,8.12434,8.08699,8.09623,137885.63214587,0
+ICLN.US,D,20171207,000000,8.06822,8.21144,8.06822,8.21144,37439.318515245,0
+ICLN.US,D,20171208,000000,8.24571,8.33907,8.24571,8.33907,188420.90913706,0
+ICLN.US,D,20171211,000000,8.37651,8.39518,8.32983,8.32983,87281.890083853,0
+ICLN.US,D,20171212,000000,8.33907,8.33907,8.29249,8.32059,122760.89252678,0
+ICLN.US,D,20171213,000000,8.40462,8.40462,8.36717,8.38108,47767.475818711,0
+ICLN.US,D,20171214,000000,8.35784,8.43253,8.35784,8.40462,120839.84318626,0
+ICLN.US,D,20171215,000000,8.4512,8.47931,8.38585,8.4512,93933.070347715,0
+ICLN.US,D,20171218,000000,8.53523,8.554,8.50722,8.52609,108989.34489597,0
+ICLN.US,D,20171219,000000,8.57257,8.57257,8.4512,8.4512,74230.232536102,0
+ICLN.US,D,20171220,000000,8.53523,8.53523,8.48388,8.50722,52390.881778695,0
+ICLN.US,D,20171221,000000,8.62978,8.63911,8.60157,8.61091,67027.304348444,0
+ICLN.US,D,20171222,000000,8.62044,8.64865,8.61091,8.62044,63378.518808596,0
+ICLN.US,D,20171226,000000,8.67706,8.67706,8.61091,8.62491,64046.053249247,0
+ICLN.US,D,20171227,000000,8.68639,8.71539,8.65818,8.70059,378308.7831007,0
+ICLN.US,D,20171228,000000,8.75254,8.77131,8.72423,8.75254,58372.513923352,0
+ICLN.US,D,20171229,000000,8.79962,8.79962,8.76039,8.79018,83718.68588255,0
+ICLN.US,D,20180102,000000,8.83736,8.92208,8.81859,8.92208,108119.43576065,0
+ICLN.US,D,20180103,000000,8.93181,8.93181,8.8749,8.90331,68083.478750017,0
+ICLN.US,D,20180104,000000,8.88434,8.91264,8.79018,8.83736,386415.85295911,0
+ICLN.US,D,20180105,000000,8.8749,8.90331,8.83736,8.86567,177388.97117897,0
+ICLN.US,D,20180108,000000,8.89397,8.99776,8.88305,8.98962,164373.55984519,0
+ICLN.US,D,20180109,000000,9.0355,9.04474,8.94095,8.97869,109334.69076798,0
+ICLN.US,D,20180110,000000,8.99776,8.99776,8.94095,8.95992,85227.937958773,0
+ICLN.US,D,20180111,000000,9.02597,9.14843,9.01673,9.1389,112562.61749005,0
+ICLN.US,D,20180112,000000,9.1674,9.1674,9.10245,9.11585,67451.183684061,0
+ICLN.US,D,20180116,000000,9.20465,9.21428,9.03481,9.07315,262682.35369075,0
+ICLN.US,D,20180117,000000,9.07315,9.12926,9.02597,9.12926,93737.743527977,0
+ICLN.US,D,20180118,000000,9.09192,9.12926,9.02607,9.06371,136587.81631782,0
+ICLN.US,D,20180119,000000,9.10155,9.10155,9.04474,9.08248,62226.694675708,0
+ICLN.US,D,20180122,000000,9.07315,9.10155,9.07315,9.08248,66656.787494508,0
+ICLN.US,D,20180123,000000,9.11129,9.12062,9.0355,9.05179,147633.85002579,0
+ICLN.US,D,20180124,000000,9.05418,9.08248,8.95992,9.01663,141070.26477902,0
+ICLN.US,D,20180125,000000,9.07315,9.08248,9.01673,9.04156,65878.500733387,0
+ICLN.US,D,20180126,000000,9.02597,9.05418,8.97869,9.04474,73367.371275713,0
+ICLN.US,D,20180129,000000,9.08248,9.08248,8.99776,9.01663,55504.028823179,0
+ICLN.US,D,20180130,000000,9.05418,9.06897,8.98147,9.01991,136109.56766125,0
+ICLN.US,D,20180131,000000,9.11129,9.12062,9.0072,9.02597,174248.63947401,0
+ICLN.US,D,20180201,000000,8.99776,9.0072,8.95992,8.97869,109228.9726439,0
+ICLN.US,D,20180202,000000,8.89397,8.89397,8.78085,8.78085,71842.009771058,0
+ICLN.US,D,20180205,000000,8.72423,8.75254,8.50722,8.50722,133580.38739742,0
+ICLN.US,D,20180206,000000,8.35625,8.60157,8.28077,8.5827,331312.54616817,0
+ICLN.US,D,20180207,000000,8.57327,8.64855,8.51675,8.51675,89900.67904333,0
+ICLN.US,D,20180208,000000,8.52619,8.56393,8.30927,8.30927,63785.281876504,0
+ICLN.US,D,20180209,000000,8.36588,8.39866,8.1584,8.34681,123328.74987901,0
+ICLN.US,D,20180212,000000,8.39399,8.52619,8.38456,8.50722,125534.73473491,0
+ICLN.US,D,20180213,000000,8.52619,8.61091,8.50742,8.61091,79224.155350022,0
+ICLN.US,D,20180214,000000,8.49778,8.73347,8.49778,8.72423,50686.302882734,0
+ICLN.US,D,20180215,000000,8.78085,8.91264,8.76188,8.91264,101694.79433411,0
+ICLN.US,D,20180216,000000,8.94095,8.98833,8.89059,8.94095,37369.846605132,0
+ICLN.US,D,20180220,000000,8.91274,8.95992,8.91274,8.91274,55393.276502709,0
+ICLN.US,D,20180221,000000,8.96946,9.05418,8.93181,8.95992,108636.95114902,0
+ICLN.US,D,20180222,000000,9.07315,9.07315,8.92526,8.97869,50294.642403981,0
+ICLN.US,D,20180223,000000,8.99776,8.99776,8.86567,8.95029,63506.387396775,0
+ICLN.US,D,20180226,000000,8.94095,9.0355,8.92208,9.0355,85919.636542072,0
+ICLN.US,D,20180227,000000,9.0072,9.05418,8.90003,8.90331,82147.009771153,0
+ICLN.US,D,20180228,000000,8.93181,8.93181,8.79018,8.82792,69437.677577582,0
+ICLN.US,D,20180301,000000,8.83736,8.85603,8.70526,8.77161,38719.011236312,0
+ICLN.US,D,20180302,000000,8.68639,8.82792,8.65818,8.82792,99552.240352652,0
+ICLN.US,D,20180305,000000,8.77131,8.86557,8.76148,8.85633,45832.330728317,0
+ICLN.US,D,20180306,000000,8.89397,8.94095,8.8749,8.92208,58286.932584807,0
+ICLN.US,D,20180307,000000,8.90331,8.95992,8.86567,8.94095,34651.380557232,0
+ICLN.US,D,20180308,000000,8.95049,8.95049,8.86576,8.93181,45535.313141602,0
+ICLN.US,D,20180309,000000,8.99776,9.0072,8.95049,8.99776,49839.551050777,0
+ICLN.US,D,20180312,000000,9.0355,9.05418,9.01177,9.04474,33643.534440955,0
+ICLN.US,D,20180313,000000,9.07315,9.11129,8.97035,9.02597,41173.685393638,0
+ICLN.US,D,20180314,000000,9.07315,9.07315,9.01663,9.04474,42977.941378022,0
+ICLN.US,D,20180315,000000,9.08248,9.12926,9.01663,9.05418,34460.081094602,0
+ICLN.US,D,20180316,000000,9.0072,9.0355,8.95992,8.98833,80742.468979738,0
+ICLN.US,D,20180319,000000,9.0072,9.05418,8.96946,9.0355,64407.50854969,0
+ICLN.US,D,20180320,000000,9.06371,9.11129,9.04494,9.11129,49970.440156787,0
+ICLN.US,D,20180321,000000,9.06371,9.18657,9.06371,9.1389,50452.71617047,0
+ICLN.US,D,20180322,000000,9.05418,9.12062,8.95992,8.97869,81909.395701781,0
+ICLN.US,D,20180323,000000,8.96946,9.01842,8.85623,8.85623,47221.768930577,0
+ICLN.US,D,20180326,000000,9.04474,9.1674,9.00879,9.1674,54499.203224733,0
+ICLN.US,D,20180327,000000,9.19611,9.19611,8.99776,9.02587,45290.651197291,0
+ICLN.US,D,20180328,000000,9.02597,9.04474,8.91264,8.94095,107916.05422669,0
+ICLN.US,D,20180329,000000,8.94095,9.01663,8.8751,8.97869,58614.155349832,0
+ICLN.US,D,20180402,000000,8.96946,8.98356,8.80687,8.8466,82318.172448243,0
+ICLN.US,D,20180403,000000,8.98833,9.06361,8.95992,9.05418,1320133.427467,0
+ICLN.US,D,20180404,000000,8.95992,9.1389,8.94105,9.1389,57668.733268729,0
+ICLN.US,D,20180405,000000,9.14843,9.21428,9.14843,9.20077,347252.82560164,0
+ICLN.US,D,20180406,000000,9.15777,9.22411,9.06371,9.07315,117111.51734353,0
+ICLN.US,D,20180409,000000,9.19611,9.24348,9.13026,9.19611,103971.25793941,0
+ICLN.US,D,20180410,000000,9.22411,9.29731,9.22411,9.25192,73125.729849233,0
+ICLN.US,D,20180411,000000,9.22888,9.25192,9.17704,9.22888,58113.756229163,0
+ICLN.US,D,20180412,000000,9.25192,9.27973,9.2405,9.27089,101310.18173029,0
+ICLN.US,D,20180413,000000,9.24348,9.25292,9.14843,9.18657,269774.52955793,0
+ICLN.US,D,20180416,000000,9.19611,9.19611,9.10155,9.12926,176047.861262,0
+ICLN.US,D,20180417,000000,9.12926,9.19611,9.10155,9.19611,53976.65363997,0
+ICLN.US,D,20180418,000000,9.19611,9.28947,9.19611,9.27973,84107.325843472,0
+ICLN.US,D,20180419,000000,9.27973,9.314,9.22411,9.27089,81003.240352481,0
+ICLN.US,D,20180420,000000,9.28947,9.28947,9.19611,9.21428,69361.15779253,0
+ICLN.US,D,20180423,000000,9.23375,9.24348,9.12062,9.15777,107062.2545198,0
+ICLN.US,D,20180424,000000,9.17704,9.20465,9.05418,9.09192,105487.55789057,0
+ICLN.US,D,20180425,000000,9.07315,9.07771,9.01614,9.06371,48680.67904295,0
+ICLN.US,D,20180426,000000,9.14843,9.18468,9.10155,9.17704,48318.21690323,0
+ICLN.US,D,20180427,000000,9.32761,9.35581,9.30417,9.33714,81691.918417949,0
+ICLN.US,D,20180430,000000,9.38531,9.40309,9.26265,9.28947,262850.49585001,0
+ICLN.US,D,20180501,000000,9.2993,9.2993,9.17704,9.2993,103911.85442206,0
+ICLN.US,D,20180502,000000,9.33714,9.33714,9.22411,9.25192,93184.988764904,0
+ICLN.US,D,20180503,000000,9.27089,9.27089,9.15121,9.23375,44846.635076134,0
+ICLN.US,D,20180504,000000,9.22411,9.28758,9.18746,9.25192,67515.621397789,0
+ICLN.US,D,20180507,000000,9.28947,9.33714,9.28947,9.2993,90628.623840601,0
+ICLN.US,D,20180508,000000,9.28947,9.28947,9.1674,9.18657,47194.584270098,0
+ICLN.US,D,20180509,000000,9.25192,9.27089,9.17803,9.27089,103727.60283437,0
+ICLN.US,D,20180510,000000,9.2993,9.47917,9.24348,9.44143,111083.57059213,0
+ICLN.US,D,20180511,000000,9.45037,9.47917,9.36058,9.37548,142822.165121,0
+ICLN.US,D,20180514,000000,9.42186,9.47023,9.39524,9.41302,130191.36639104,0
+ICLN.US,D,20180515,000000,9.40309,9.42186,9.33714,9.38531,118789.91841829,0
+ICLN.US,D,20180516,000000,9.39524,9.43199,9.38531,9.41302,231795.54519022,0
+ICLN.US,D,20180517,000000,9.42186,9.43199,9.35581,9.38531,70134.410357266,0
+ICLN.US,D,20180518,000000,9.34588,9.34588,9.29632,9.30903,78301.89057229,0
+ICLN.US,D,20180521,000000,9.42186,9.47917,9.39524,9.42186,93740.764045808,0
+ICLN.US,D,20180522,000000,9.50698,9.50698,9.43199,9.45037,133502.86077309,0
+ICLN.US,D,20180523,000000,9.43199,9.4603,9.36555,9.41302,92144.923791763,0
+ICLN.US,D,20180524,000000,9.36555,9.43199,9.27089,9.2993,77908.216414983,0
+ICLN.US,D,20180525,000000,9.35581,9.35581,9.12062,9.18657,122392.3893514,0
+ICLN.US,D,20180529,000000,9.12062,9.14843,9.0072,9.04474,137832.26966419,0
+ICLN.US,D,20180530,000000,9.07315,9.19611,9.06371,9.19611,107788.18563851,0
+ICLN.US,D,20180531,000000,9.20465,9.21428,9.12062,9.15777,245411.03273309,0
+ICLN.US,D,20180601,000000,9.20465,9.21428,9.11129,9.11129,107241.4719111,0
+ICLN.US,D,20180604,000000,9.0355,9.0355,8.89397,8.90331,171660.05569284,0
+ICLN.US,D,20180605,000000,8.88434,8.88434,8.76188,8.77131,81251.9296539,0
+ICLN.US,D,20180606,000000,8.78085,8.78929,8.72423,8.76188,131553.61993282,0
+ICLN.US,D,20180607,000000,8.72423,8.7431,8.62044,8.67706,134045.5471434,0
+ICLN.US,D,20180608,000000,8.61091,8.7431,8.59224,8.7431,137880.59794949,0
+ICLN.US,D,20180611,000000,8.67706,8.72423,8.66742,8.68639,149324.33317187,0
+ICLN.US,D,20180612,000000,8.67706,8.73347,8.67706,8.68162,82526.588178582,0
+ICLN.US,D,20180613,000000,8.7148,8.7148,8.65818,8.68639,43776.364924683,0
+ICLN.US,D,20180614,000000,8.68639,8.70367,8.65818,8.66742,58649.394724527,0
+ICLN.US,D,20180615,000000,8.65818,8.66742,8.5828,8.63911,91024.311676462,0
+ICLN.US,D,20180618,000000,8.57327,8.62968,8.53552,8.59224,193023.17147222,0
+ICLN.US,D,20180619,000000,8.51566,8.5539,8.46878,8.54436,101089.68392863,0
+ICLN.US,D,20180620,000000,8.554,8.55638,8.50602,8.54436,130529.66438811,0
+ICLN.US,D,20180621,000000,8.554,8.554,8.47742,8.48705,54301.862726441,0
+ICLN.US,D,20180622,000000,8.56353,8.5826,8.54913,8.554,76526.832926939,0
+ICLN.US,D,20180625,000000,8.53473,8.54436,8.42776,8.50602,65277.417685018,0
+ICLN.US,D,20180626,000000,8.44872,8.44872,8.37224,8.42965,156750.77967902,0
+ICLN.US,D,20180627,000000,8.42001,8.42865,8.26716,8.2758,96437.079629614,0
+ICLN.US,D,20180628,000000,8.22892,8.28633,8.20032,8.27679,49094.489985797,0
+ICLN.US,D,20180629,000000,8.35317,8.3628,8.334,8.34364,40954.194431252,0
+ICLN.US,D,20180702,000000,8.28633,8.34364,8.23845,8.34364,131684.50903883,0
+ICLN.US,D,20180703,000000,8.39141,8.41058,8.3629,8.38187,65122.36443636,0
+ICLN.US,D,20180705,000000,8.39141,8.41058,8.31513,8.40104,41725.433317434,0
+ICLN.US,D,20180706,000000,8.38187,8.50602,8.38187,8.48705,41732.481192373,0
+ICLN.US,D,20180709,000000,8.60167,8.61121,8.54436,8.59849,65816.076698213,0
+ICLN.US,D,20180710,000000,8.57297,8.60167,8.53473,8.57297,58712.825598978,0
+ICLN.US,D,20180711,000000,8.52529,8.55489,8.45825,8.46789,44390.536883653,0
+ICLN.US,D,20180712,000000,8.52529,8.57297,8.52221,8.57297,52590.235955541,0
+ICLN.US,D,20180713,000000,8.52529,8.54406,8.44872,8.52529,33073.663410173,0
+ICLN.US,D,20180716,000000,8.48705,8.49967,8.46789,8.48705,64924.017098791,0
+ICLN.US,D,20180717,000000,8.43918,8.50602,8.43918,8.48705,48250.758671671,0
+ICLN.US,D,20180718,000000,8.48705,8.51566,8.44892,8.50602,45231.247679948,0
+ICLN.US,D,20180719,000000,8.46789,8.52529,8.45825,8.50602,96900.225697034,0
+ICLN.US,D,20180720,000000,8.53473,8.59214,8.50702,8.554,36965.097215778,0
+ICLN.US,D,20180723,000000,8.5826,8.60167,8.54436,8.54436,62729.107474931,0
+ICLN.US,D,20180724,000000,8.60167,8.68768,8.56363,8.64944,55398.310699094,0
+ICLN.US,D,20180725,000000,8.66851,8.79286,8.64944,8.79286,36175.73522261,0
+ICLN.US,D,20180726,000000,8.72592,8.75462,8.67815,8.67815,51378.001466033,0
+ICLN.US,D,20180727,000000,8.72592,8.7442,8.67477,8.69722,46243.121153333,0
+ICLN.US,D,20180730,000000,8.69722,8.71639,8.65898,8.71639,70708.308745156,0
+ICLN.US,D,20180731,000000,8.70675,8.75462,8.68768,8.70675,37755.466048223,0
+ICLN.US,D,20180801,000000,8.65898,8.69722,8.63981,8.65898,91793.53688409,0
+ICLN.US,D,20180802,000000,8.61121,8.65898,8.53473,8.62084,51624.677088898,0
+ICLN.US,D,20180803,000000,8.62084,8.62084,8.554,8.57297,70620.713728057,0
+ICLN.US,D,20180806,000000,8.50602,8.5539,8.49659,8.54436,58730.948705964,0
+ICLN.US,D,20180807,000000,8.59224,8.60167,8.52539,8.53473,54378.382511493,0
+ICLN.US,D,20180808,000000,8.54436,8.54436,8.50602,8.53374,39410.709819611,0
+ICLN.US,D,20180809,000000,8.50602,8.5539,8.49649,8.51854,58133.893014703,0
+ICLN.US,D,20180810,000000,8.42001,8.42001,8.35327,8.35327,63259.71177391,0
+ICLN.US,D,20180813,000000,8.35317,8.38187,8.26716,8.26716,86087.778701331,0
+ICLN.US,D,20180814,000000,8.27679,8.27679,8.1143,8.13337,162576.35173574,0
+ICLN.US,D,20180815,000000,8.0567,8.0567,7.93374,8.00912,115436.1367866,0
+ICLN.US,D,20180816,000000,8.0856,8.1143,8.06633,8.10467,60975.193454397,0
+ICLN.US,D,20180817,000000,8.0856,8.17082,8.06613,8.15254,226621.39814571,0
+ICLN.US,D,20180820,000000,8.20985,8.27679,8.20042,8.26716,72097.746947416,0
+ICLN.US,D,20180821,000000,8.32447,8.42001,8.32447,8.35317,41163.617000868,0
+ICLN.US,D,20180822,000000,8.37224,8.37224,8.32447,8.334,61968.943820796,0
+ICLN.US,D,20180823,000000,8.25743,8.31503,8.21929,8.22415,76424.135320685,0
+ICLN.US,D,20180824,000000,8.3054,8.34364,8.26716,8.3054,48650.47386464,0
+ICLN.US,D,20180827,000000,8.3054,8.41058,8.3054,8.38187,90706.15046493,0
+ICLN.US,D,20180828,000000,8.37224,8.40104,8.334,8.34364,72238.704446196,0
+ICLN.US,D,20180829,000000,8.34364,8.42001,8.34364,8.39141,54998.595506125,0
+ICLN.US,D,20180830,000000,8.31503,8.31503,8.26716,8.26716,45663.181729781,0
+ICLN.US,D,20180831,000000,8.26716,8.334,8.26716,8.334,74424.552516563,0
+ICLN.US,D,20180904,000000,8.25743,8.25743,8.18303,8.20985,68882.909135955,0
+ICLN.US,D,20180905,000000,8.25743,8.25743,8.12374,8.16208,63519.476307376,0
+ICLN.US,D,20180906,000000,8.17161,8.20985,8.14301,8.16208,66772.574011363,0
+ICLN.US,D,20180907,000000,8.13337,8.16208,8.10467,8.1143,37625.58378149,0
+ICLN.US,D,20180910,000000,8.15254,8.15254,8.09504,8.1143,97571.787494793,0
+ICLN.US,D,20180911,000000,8.1143,8.17161,8.07597,8.14301,222257.7567192,0
+ICLN.US,D,20180912,000000,8.10467,8.19058,8.10467,8.16208,32671.93453865,0
+ICLN.US,D,20180913,000000,8.17161,8.19992,8.10467,8.1143,49300.892037582,0
+ICLN.US,D,20180914,000000,8.1143,8.16198,8.07597,8.09504,158199.62139863,0
+ICLN.US,D,20180917,000000,8.09504,8.12374,8.0857,8.1143,46779.766487974,0
+ICLN.US,D,20180918,000000,8.13337,8.23836,8.13337,8.20985,39091.541768802,0
+ICLN.US,D,20180919,000000,8.26716,8.26716,8.22892,8.23845,38829.763556782,0
+ICLN.US,D,20180920,000000,8.22892,8.3335,8.22892,8.32447,77996.818271359,0
+ICLN.US,D,20180921,000000,8.3628,8.42001,8.35317,8.35317,66798.751832565,0
+ICLN.US,D,20180924,000000,8.3628,8.37224,8.27679,8.27679,55096.258915994,0
+ICLN.US,D,20180925,000000,8.29586,8.29586,8.23845,8.23845,28583.160234753,0
+ICLN.US,D,20180926,000000,8.24809,8.29586,8.21929,8.23845,134366.72887276,0
+ICLN.US,D,20180927,000000,8.20985,8.23845,8.18125,8.22415,70361.956033868,0
+ICLN.US,D,20180928,000000,8.26716,8.26716,8.17161,8.21929,69460.834880953,0
+ICLN.US,D,20181001,000000,8.21929,8.24124,8.19068,8.20032,54631.09917002,0
+ICLN.US,D,20181002,000000,8.17161,8.26716,8.17161,8.26716,28641.556912819,0
+ICLN.US,D,20181003,000000,8.3054,8.31503,8.21929,8.22892,61211.800684492,0
+ICLN.US,D,20181004,000000,8.18125,8.18125,8.0999,8.1143,28027.384953849,0
+ICLN.US,D,20181005,000000,8.09504,8.17161,8.02819,8.0567,116511.44113444,0
+ICLN.US,D,20181008,000000,8.07597,8.12374,8.0567,8.12324,57275.059111422,0
+ICLN.US,D,20181009,000000,8.12374,8.20985,8.09504,8.13337,86993.934050631,0
+ICLN.US,D,20181010,000000,8.0856,8.0856,7.88497,7.88497,912446.0811027,0
+ICLN.US,D,20181011,000000,7.88497,7.88497,7.76062,7.78923,74520.202247878,0
+ICLN.US,D,20181012,000000,7.84673,7.95311,7.84673,7.93265,136242.47044581,0
+ICLN.US,D,20181015,000000,7.92311,7.96135,7.88497,7.90394,254662.87884944,0
+ICLN.US,D,20181016,000000,7.98052,8.08063,7.98052,8.06633,337522.73082871,0
+ICLN.US,D,20181017,000000,8.0856,8.0856,7.98678,8.04746,285307.03908421,0
+ICLN.US,D,20181018,000000,8.02819,8.03991,7.92023,7.96135,41361.964338437,0
+ICLN.US,D,20181019,000000,7.93265,8.03783,7.93265,7.98995,45652.106497734,0
+ICLN.US,D,20181022,000000,8.1143,8.13337,7.95182,7.99949,98001.707866072,0
+ICLN.US,D,20181023,000000,7.89441,7.92222,7.70331,7.84673,81429.133366652,0
+ICLN.US,D,20181024,000000,7.85607,7.85607,7.63627,7.66508,169011.06155505,0
+ICLN.US,D,20181025,000000,7.76062,7.8083,7.71285,7.77989,162652.8715208,0
+ICLN.US,D,20181026,000000,7.70331,7.77989,7.62674,7.72238,51877.393747425,0
+ICLN.US,D,20181029,000000,7.74145,7.74145,7.51798,7.5599,173431.08598108,0
+ICLN.US,D,20181030,000000,7.54073,7.66031,7.54073,7.66031,188412.85442284,0
+ICLN.US,D,20181031,000000,7.73202,7.77989,7.72238,7.75119,90379.934539182,0
+ICLN.US,D,20181101,000000,7.84673,7.98995,7.84673,7.97088,341834.01661282,0
+ICLN.US,D,20181102,000000,8.04746,8.0558,7.89441,7.97088,67309.219346004,0
+ICLN.US,D,20181105,000000,8.03783,8.10467,8.03783,8.0856,68293.90815891,0
+ICLN.US,D,20181106,000000,8.13337,8.18125,8.13337,8.17161,69153.748901468,0
+ICLN.US,D,20181107,000000,8.31503,8.40104,8.28633,8.40104,70362.962873145,0
+ICLN.US,D,20181108,000000,8.40104,8.45815,8.31503,8.34364,53079.559844163,0
+ICLN.US,D,20181109,000000,8.31503,8.31503,8.21929,8.26716,89049.899854265,0
+ICLN.US,D,20181112,000000,8.28633,8.32278,8.22892,8.23845,61106.082560407,0
+ICLN.US,D,20181113,000000,8.24809,8.29576,8.2167,8.23845,37336.620908991,0
+ICLN.US,D,20181114,000000,8.27679,8.31304,8.1887,8.21929,24811.540303111,0
+ICLN.US,D,20181115,000000,8.19068,8.31503,8.15254,8.27679,61021.508061139,0
+ICLN.US,D,20181116,000000,8.25743,8.35317,8.23845,8.334,78607.969712498,0
+ICLN.US,D,20181119,000000,8.334,8.334,8.22892,8.24809,130804.53151073,0
+ICLN.US,D,20181120,000000,8.17161,8.18125,8.08421,8.1143,40516.219345757,0
+ICLN.US,D,20181121,000000,8.18125,8.28633,8.18125,8.26716,34483.238397973,0
+ICLN.US,D,20181123,000000,8.21929,8.26706,8.19068,8.25743,16223.201270301,0
+ICLN.US,D,20181126,000000,8.28633,8.3628,8.28633,8.31503,79604.740596728,0
+ICLN.US,D,20181127,000000,8.31503,8.45825,8.31503,8.45825,63121.774792961,0
+ICLN.US,D,20181128,000000,8.50602,8.63028,8.48676,8.63028,66304.393747558,0
+ICLN.US,D,20181129,000000,8.62084,8.62084,8.53473,8.60167,34521.498290499,0
+ICLN.US,D,20181130,000000,8.54436,8.60167,8.52728,8.59224,253583.5471445,0
+ICLN.US,D,20181203,000000,8.67815,8.69722,8.61121,8.68768,128049.81924886,0
+ICLN.US,D,20181204,000000,8.70675,8.70675,8.53473,8.57297,179482.19003585,0
+ICLN.US,D,20181206,000000,8.41058,8.53473,8.32745,8.53473,367932.29751194,0
+ICLN.US,D,20181207,000000,8.51566,8.54436,8.334,8.334,50463.791402517,0
+ICLN.US,D,20181210,000000,8.28633,8.35317,8.21929,8.33877,91613.312653507,0
+ICLN.US,D,20181211,000000,8.43918,8.43918,8.29586,8.34364,43921.349780571,0
+ICLN.US,D,20181212,000000,8.54436,8.54436,8.3628,8.46789,71156.352223421,0
+ICLN.US,D,20181213,000000,8.51566,8.51566,8.3628,8.3628,57178.40254083,0
+ICLN.US,D,20181214,000000,8.41058,8.4225,8.334,8.37224,53835.69614119,0
+ICLN.US,D,20181217,000000,8.37224,8.37224,8.15254,8.17161,67396.814363103,0
+ICLN.US,D,20181218,000000,8.26845,8.27818,8.11361,8.13288,244057.8407448,0
+ICLN.US,D,20181219,000000,8.16198,8.22962,7.998,8.03554,94206.930631059,0
+ICLN.US,D,20181220,000000,8.04577,8.12314,7.90146,7.94894,112075.30727998,0
+ICLN.US,D,20181221,000000,7.9393,7.98767,7.77473,7.77473,98240.328774721,0
+ICLN.US,D,20181224,000000,7.89073,7.89073,7.74563,7.75536,74974.286761805,0
+ICLN.US,D,20181226,000000,7.72616,7.98767,7.69726,7.98767,365456.4797298,0
+ICLN.US,D,20181227,000000,7.90057,7.97804,7.78744,7.94894,94864.39667894,0
+ICLN.US,D,20181228,000000,8.00704,8.06504,7.9393,7.9683,85830.027846419,0
+ICLN.US,D,20181231,000000,8.08441,8.08441,7.94655,7.9975,303304.29116059,0
+ICLN.US,D,20190102,000000,7.9975,8.11351,7.94903,8.05521,65605.64728932,0
+ICLN.US,D,20190103,000000,8.03604,8.05521,7.96741,7.98767,62781.463117335,0
+ICLN.US,D,20190104,000000,8.08441,8.22962,8.05521,8.22962,36175.73522261,0
+ICLN.US,D,20190107,000000,8.23935,8.31682,8.22962,8.29745,106816.58573621,0
+ICLN.US,D,20190108,000000,8.37492,8.39419,8.27818,8.39419,63080.494382604,0
+ICLN.US,D,20190109,000000,8.44266,8.47176,8.40402,8.46193,43381.683928099,0
+ICLN.US,D,20190110,000000,8.49113,8.5686,8.46888,8.55886,50367.134831925,0
+ICLN.US,D,20190111,000000,8.5687,8.6121,8.52013,8.60723,120197.47972754,0
+ICLN.US,D,20190114,000000,8.57833,8.57833,8.51049,8.5687,33438.139228447,0
+ICLN.US,D,20190115,000000,8.55886,8.5685,8.50076,8.52013,56063.831461191,0
+ICLN.US,D,20190116,000000,8.5687,8.5976,8.5396,8.54923,28849.972643158,0
+ICLN.US,D,20190117,000000,8.52986,8.6846,8.52986,8.67507,32902.500733083,0
+ICLN.US,D,20190118,000000,8.7138,8.71688,8.66524,8.66524,39487.229604663,0
+ICLN.US,D,20190122,000000,8.6846,8.69771,8.55886,8.55886,91652.57938531,0
+ICLN.US,D,20190123,000000,8.6557,8.67507,8.60713,8.66524,95468.50024514,0
+ICLN.US,D,20190124,000000,8.7138,8.85911,8.70884,8.85911,94626.782609568,0
+ICLN.US,D,20190125,000000,8.91711,8.95575,8.87838,8.91215,103573.55642499,0
+ICLN.US,D,20190128,000000,8.90748,8.90748,8.83974,8.87341,92325.148022346,0
+ICLN.US,D,20190129,000000,8.91711,8.97522,8.91711,8.96558,153035.54274689,0
+ICLN.US,D,20190130,000000,8.98495,9.08169,8.95575,9.02359,55701.369321471,0
+ICLN.US,D,20190131,000000,9.10106,9.18816,9.06232,9.18816,566587.7278997,0
+ICLN.US,D,20190201,000000,9.2559,9.2559,9.15201,9.19789,138592.43331833,0
+ICLN.US,D,20190204,000000,9.18816,9.19789,9.12052,9.18816,87771.213972475,0
+ICLN.US,D,20190205,000000,9.20753,9.2559,9.20028,9.2559,190712.47533151,0
+ICLN.US,D,20190206,000000,9.19789,9.27487,9.19789,9.19789,62654.601368433,0
+ICLN.US,D,20190207,000000,9.18816,9.18816,9.05269,9.10106,106379.61748999,0
+ICLN.US,D,20190208,000000,9.03332,9.10106,9.03332,9.08179,76413.060088638,0
+ICLN.US,D,20190211,000000,9.13016,9.15906,9.10106,9.15906,72059.48705489,0
+ICLN.US,D,20190212,000000,9.2559,9.2559,9.21746,9.23663,89178.775281721,0
+ICLN.US,D,20190213,000000,9.26563,9.26563,9.21726,9.24636,44387.516365822,0
+ICLN.US,D,20190214,000000,9.2559,9.35283,9.24636,9.33347,87925.260381856,0
+ICLN.US,D,20190215,000000,9.35283,9.35283,9.2847,9.29433,76343.588178525,0
+ICLN.US,D,20190219,000000,9.2559,9.3725,9.2559,9.36257,60099.243283407,0
+ICLN.US,D,20190220,000000,9.33347,9.3725,9.29433,9.314,124884.31656197,0
+ICLN.US,D,20190221,000000,9.36257,9.3725,9.32363,9.3725,163932.56424186,0
+ICLN.US,D,20190222,000000,9.42087,9.47917,9.38233,9.45931,103237.27210647,0
+ICLN.US,D,20190225,000000,9.60332,9.60332,9.47917,9.49804,125804.56766115,0
+ICLN.US,D,20190226,000000,9.47917,9.52684,9.45931,9.5179,203553.70347037,0
+ICLN.US,D,20190227,000000,9.44937,9.44937,9.33803,9.44937,425153.99414168,0
+ICLN.US,D,20190228,000000,9.4308,9.43944,9.36257,9.39226,548212.91109445,0
+ICLN.US,D,20190301,000000,9.44043,9.44043,9.3429,9.38233,342986.84758499,0
+ICLN.US,D,20190304,000000,9.44043,9.47917,9.3863,9.4011,119735.34049939,0
+ICLN.US,D,20190305,000000,9.45931,9.48811,9.4308,9.46924,153570.17440298,0
+ICLN.US,D,20190306,000000,9.41104,9.43547,9.31489,9.3429,90350.736200149,0
+ICLN.US,D,20190307,000000,9.29433,9.31877,9.19789,9.20753,395143.13581214,0
+ICLN.US,D,20190308,000000,9.13969,9.19789,9.10106,9.19789,61668.90571625,0
+ICLN.US,D,20190311,000000,9.2559,9.41104,9.2559,9.41104,240303.33708087,0
+ICLN.US,D,20190312,000000,9.42087,9.50797,9.42087,9.48811,136567.67953228,0
+ICLN.US,D,20190313,000000,9.48811,9.57452,9.48811,9.56558,125569.97410961,0
+ICLN.US,D,20190314,000000,9.5179,9.52684,9.47917,9.5179,82662.511480977,0
+ICLN.US,D,20190315,000000,9.54671,9.54671,9.47917,9.5179,75313.591598154,0
+ICLN.US,D,20190318,000000,9.56558,9.61325,9.53678,9.61325,75770.696629912,0
+ICLN.US,D,20190319,000000,9.59339,9.64305,9.56558,9.56558,148688.01074881,0
+ICLN.US,D,20190320,000000,9.57452,9.65,9.52982,9.63312,340911.75183509,0
+ICLN.US,D,20190321,000000,9.56558,9.57452,9.48811,9.5179,116167.10210171,0
+ICLN.US,D,20190322,000000,9.49804,9.49804,9.30417,9.33347,120344.47826198,0
+ICLN.US,D,20190325,000000,9.314,9.3429,9.23663,9.314,96151.137274946,0
+ICLN.US,D,20190326,000000,9.39226,9.39226,9.31877,9.38233,308646.58036435,0
+ICLN.US,D,20190327,000000,9.33347,9.38233,9.27487,9.29433,368042.04299313,0
+ICLN.US,D,20190328,000000,9.36257,9.41104,9.33347,9.41104,65647.934538954,0
+ICLN.US,D,20190329,000000,9.42087,9.47917,9.42087,9.44937,73682.511969414,0
+ICLN.US,D,20190401,000000,9.49804,9.53678,9.48811,9.53678,93798.153884597,0
+ICLN.US,D,20190402,000000,9.57452,9.57452,9.52784,9.57452,208552.66048067,0
+ICLN.US,D,20190403,000000,9.60332,9.66192,9.58346,9.58346,223450.86126244,0
+ICLN.US,D,20190404,000000,9.59339,9.67086,9.59339,9.66192,105885.25940498,0
+ICLN.US,D,20190405,000000,9.68079,9.77812,9.67483,9.77812,92148.951148871,0
+ICLN.US,D,20190408,000000,9.77812,9.77812,9.75925,9.76919,112820.36834496,0
+ICLN.US,D,20190409,000000,9.78806,9.78806,9.69072,9.70065,142603.6809979,0
+ICLN.US,D,20190410,000000,9.71953,9.81686,9.71953,9.81686,110590.2193464,0
+ICLN.US,D,20190411,000000,9.77812,9.77812,9.70065,9.71953,138246.08060704,0
+ICLN.US,D,20190412,000000,9.72946,9.73144,9.68079,9.70065,90800.793356968,0
+ICLN.US,D,20190415,000000,9.75925,9.76919,9.71059,9.76919,201895.43918115,0
+ICLN.US,D,20190416,000000,9.77812,9.77812,9.75925,9.75925,87815.514900663,0
+ICLN.US,D,20190417,000000,9.81686,9.81686,9.73939,9.80693,120075.65217502,0
+ICLN.US,D,20190418,000000,9.78806,9.79799,9.74932,9.77812,64863.606742171,0
+ICLN.US,D,20190422,000000,9.77812,9.78806,9.73939,9.77812,126210.32388978,0
+ICLN.US,D,20190423,000000,9.77812,9.86453,9.76919,9.86453,205878.49536096,0
+ICLN.US,D,20190424,000000,9.84666,9.84666,9.80693,9.81686,175322.93698256,0
+ICLN.US,D,20190425,000000,9.77812,9.78806,9.72946,9.77812,59761.952125612,0
+ICLN.US,D,20190426,000000,9.78806,9.81686,9.74932,9.79799,85435.346849835,0
+ICLN.US,D,20190429,000000,9.84666,9.84666,9.78806,9.79799,135873.96727043,0
+ICLN.US,D,20190430,000000,9.84666,9.84666,9.77812,9.83672,644134.48901424,0
+ICLN.US,D,20190501,000000,9.87447,9.943,9.79799,9.79799,333600.08500552,0
+ICLN.US,D,20190502,000000,9.79799,9.80693,9.69072,9.74436,85822.97997148,0
+ICLN.US,D,20190503,000000,9.80693,9.89433,9.80693,9.89433,152262.29018216,0
+ICLN.US,D,20190506,000000,9.69072,9.74932,9.68079,9.73939,221682.85149203,0
+ICLN.US,D,20190507,000000,9.75925,9.82679,9.73939,9.79799,160218.33414901,0
+ICLN.US,D,20190508,000000,9.81686,9.85162,9.75925,9.75925,131082.41915118,0
+ICLN.US,D,20190509,000000,9.66192,9.70065,9.56657,9.68079,136339.1270164,0
+ICLN.US,D,20190510,000000,9.67086,9.75925,9.62318,9.75925,238786.03029043,0
+ICLN.US,D,20190513,000000,9.50797,9.58346,9.41987,9.48811,169311.0996596,0
+ICLN.US,D,20190514,000000,9.54671,9.61325,9.53678,9.59339,114135.30044072,0
+ICLN.US,D,20190515,000000,9.55565,9.66887,9.49804,9.61325,334901.92819068,0
+ICLN.US,D,20190516,000000,9.66192,9.75925,9.66192,9.69072,82248.70053813,0
+ICLN.US,D,20190517,000000,9.63312,9.64305,9.55863,9.56558,79759.793845386,0
+ICLN.US,D,20190520,000000,9.54671,9.54671,9.44937,9.53678,81623.453347113,0
+ICLN.US,D,20190521,000000,9.58346,9.71953,9.58346,9.66192,129836.95896554,0
+ICLN.US,D,20190522,000000,9.70065,9.74932,9.69072,9.71953,193124.8622392,0
+ICLN.US,D,20190523,000000,9.62318,9.64305,9.4891,9.53678,123069.99218482,0
+ICLN.US,D,20190524,000000,9.60332,9.65199,9.58346,9.58346,45229.234001394,0
+ICLN.US,D,20190528,000000,9.67086,9.71953,9.64404,9.71953,73290.851490661,0
+ICLN.US,D,20190529,000000,9.64305,9.64305,9.57452,9.64305,62668.697118311,0
+ICLN.US,D,20190530,000000,9.67086,9.73939,9.67086,9.71953,150500.32144741,0
+ICLN.US,D,20190531,000000,9.63312,9.70065,9.60431,9.67086,534617.56033712,0
+ICLN.US,D,20190603,000000,9.71953,9.84666,9.71953,9.82679,350287.43918252,0
+ICLN.US,D,20190604,000000,9.8844,9.943,9.84666,9.943,365590.38935364,0
+ICLN.US,D,20190605,000000,9.87447,9.943,9.86453,9.92313,199864.64435944,0
+ICLN.US,D,20190606,000000,9.92313,9.943,9.86453,9.90327,107265.63605375,0
+ICLN.US,D,20190607,000000,10.0215,10.1079,9.97279,10.0781,99758.642404437,0
+ICLN.US,D,20190610,000000,10.0979,10.1178,10.0294,10.0781,134688.9174414,0
+ICLN.US,D,20190611,000000,10.1555,10.1555,10.0781,10.1178,156599.75378747,0
+ICLN.US,D,20190612,000000,10.1079,10.1178,10.0215,10.0582,282710.40058883,0
+ICLN.US,D,20190613,000000,10.1079,10.1655,10.088,10.1655,162338.73766637,0
+ICLN.US,D,20190614,000000,10.1079,10.1466,10.0383,10.088,377698.63849884,0
+ICLN.US,D,20190617,000000,10.0681,10.0681,10.0105,10.0383,317546.03273375,0
+ICLN.US,D,20190618,000000,10.1267,10.2449,10.1267,10.2161,404059.70444926,0
+ICLN.US,D,20190619,000000,10.235,10.2628,10.1595,10.2449,209714.55300633,0
+ICLN.US,D,20190620,000000,10.3721,10.3999,10.3164,10.3919,209107.4289223,0
+ICLN.US,D,20190621,000000,10.3522,10.3621,10.3125,10.3522,258960.06888368,0
+ICLN.US,D,20190624,000000,10.3919,10.3999,10.3423,10.3522,218339.13825311,0
+ICLN.US,D,20190625,000000,10.3721,10.3721,10.2449,10.2449,374709.33268543,0
+ICLN.US,D,20190626,000000,10.3423,10.3423,10.2449,10.2628,282430.49926982,0
+ICLN.US,D,20190627,000000,10.2449,10.3522,10.2251,10.3522,1015628.9838882,0
+ICLN.US,D,20190628,000000,10.3522,10.3969,10.3423,10.382,244296.46165345,0
+ICLN.US,D,20190701,000000,10.5369,10.5369,10.3969,10.4595,335192.90474173,0
+ICLN.US,D,20190702,000000,10.4595,10.4982,10.4148,10.4883,291577.63410137,0
+ICLN.US,D,20190703,000000,10.5568,10.6154,10.5379,10.5856,724150.02003599,0
+ICLN.US,D,20190705,000000,10.5081,10.5856,10.4396,10.5856,364498.97557737,0
+ICLN.US,D,20190708,000000,10.5856,10.5926,10.528,10.5767,328951.50806361,0
+ICLN.US,D,20190709,000000,10.528,10.5767,10.4982,10.5767,137506.05373844,0
+ICLN.US,D,20190710,000000,10.6154,10.6353,10.5568,10.5856,195330.84709511,0
+ICLN.US,D,20190711,000000,10.5856,10.6253,10.5369,10.5667,182708.10307936,0
+ICLN.US,D,20190712,000000,10.528,10.5469,10.4883,10.5181,221203.59599618,0
+ICLN.US,D,20190715,000000,10.5181,10.5568,10.4694,10.4883,184439.8666358,0
+ICLN.US,D,20190716,000000,10.4883,10.5369,10.4694,10.4783,509648.9531068,0
+ICLN.US,D,20190717,000000,10.5081,10.5469,10.4783,10.5181,167204.79189211,0
+ICLN.US,D,20190718,000000,10.5081,10.5856,10.4883,10.5856,245121.06302131,0
+ICLN.US,D,20190719,000000,10.6055,10.6055,10.5369,10.5419,169193.29946419,0
+ICLN.US,D,20190722,000000,10.5767,10.5856,10.5181,10.5767,229639.90229816,0
+ICLN.US,D,20190723,000000,10.5767,10.5767,10.4396,10.4932,170038.03761759,0
+ICLN.US,D,20190724,000000,10.5081,10.528,10.4595,10.5181,126656.35368949,0
+ICLN.US,D,20190725,000000,10.4982,10.5081,10.4396,10.4595,115761.34587308,0
+ICLN.US,D,20190726,000000,10.4883,10.4883,10.4197,10.4783,133180.67220445,0
+ICLN.US,D,20190729,000000,10.4694,10.4883,10.4297,10.4883,130632.36199437,0
+ICLN.US,D,20190730,000000,10.3323,10.3919,10.2638,10.3721,145628.226186,0
+ICLN.US,D,20190731,000000,10.4297,10.5568,10.382,10.4694,308699.94284603,0
+ICLN.US,D,20190801,000000,10.4883,10.7227,10.4883,10.4883,521884.0640009,0
+ICLN.US,D,20190802,000000,10.528,10.528,10.4197,10.5081,178101.81338708,0
+ICLN.US,D,20190805,000000,10.3323,10.3323,10.0205,10.1267,814105.06840028,0
+ICLN.US,D,20190806,000000,10.2062,10.2926,10.1565,10.2628,243307.74548344,0
+ICLN.US,D,20190807,000000,10.3224,10.528,10.2628,10.528,383742.69467867,0
+ICLN.US,D,20190808,000000,10.5369,10.7326,10.533,10.7227,1215458.388873,0
+ICLN.US,D,20190809,000000,10.674,10.7326,10.6253,10.674,329708.65119991,0
+ICLN.US,D,20190812,000000,10.5856,10.6353,10.5469,10.5856,185260.44064655,0
+ICLN.US,D,20190813,000000,10.5568,10.7326,10.5071,10.6939,230602.44064697,0
+ICLN.US,D,20190814,000000,10.5568,10.5568,10.3919,10.4148,470600.70542691,0
+ICLN.US,D,20190815,000000,10.4396,10.4396,10.2727,10.3572,198163.08598131,0
+ICLN.US,D,20190816,000000,10.382,10.529,10.382,10.5181,145915.17537995,0
+ICLN.US,D,20190819,000000,10.6353,10.6651,10.5856,10.6452,177535.96971341,0
+ICLN.US,D,20190820,000000,10.6452,10.6551,10.5598,10.6452,75273.318027074,0
+ICLN.US,D,20190821,000000,10.7326,10.82,10.7326,10.8011,454004.97362412,0
+ICLN.US,D,20190822,000000,10.8011,10.8101,10.6253,10.6839,366078.70640298,0
+ICLN.US,D,20190823,000000,10.5369,10.6939,10.4297,10.4297,229007.6072322,0
+ICLN.US,D,20190826,000000,10.4495,10.6353,10.4495,10.6353,1520013.1744156,0
+ICLN.US,D,20190827,000000,10.6651,10.7127,10.5469,10.5568,161904.78993799,0
+ICLN.US,D,20190828,000000,10.5667,10.6333,10.5081,10.5667,98197.03468581,0
+ICLN.US,D,20190829,000000,10.6452,10.6551,10.5469,10.6353,236129.9882777,0
+ICLN.US,D,20190830,000000,10.6651,10.7117,10.5667,10.6055,253714.43625051,0
+ICLN.US,D,20190903,000000,10.7028,10.7813,10.6571,10.674,438923.52809393,0
+ICLN.US,D,20190904,000000,10.7326,10.8498,10.7326,10.8299,405125.9472436,0
+ICLN.US,D,20190905,000000,10.9471,10.963,10.82,10.8299,300840.55544977,0
+ICLN.US,D,20190906,000000,10.8498,10.8498,10.7326,10.7326,365443.3908192,0
+ICLN.US,D,20190909,000000,10.8011,10.8299,10.67,10.7028,404267.11334032,0
+ICLN.US,D,20190910,000000,10.6055,10.674,10.5469,10.6353,149093.76697744,0
+ICLN.US,D,20190911,000000,10.6452,10.7813,10.6253,10.7813,327764.44455603,0
+ICLN.US,D,20190912,000000,10.8697,10.8796,10.7326,10.7326,347452.17977848,0
+ICLN.US,D,20190913,000000,10.7425,10.7624,10.7286,10.7525,106636.36150562,0
+ICLN.US,D,20190916,000000,10.7525,10.8101,10.7505,10.8101,210544.18857058,0
+ICLN.US,D,20190917,000000,10.7425,10.9273,10.7425,10.9243,150944.33756856,0
+ICLN.US,D,20190918,000000,10.9283,10.9471,10.8309,10.9283,222886.02442804,0
+ICLN.US,D,20190919,000000,10.9759,11.1239,10.9759,11.114,413126.29213864,0
+ICLN.US,D,20190920,000000,11.1239,11.1239,10.9859,11.1041,1107023.8124186,0
+ICLN.US,D,20190923,000000,11.0455,11.0842,10.9561,11.0653,280954.47288974,0
+ICLN.US,D,20190924,000000,11.0941,11.1001,10.8945,10.9561,813047.88715943,0
+ICLN.US,D,20190925,000000,10.8697,10.9283,10.8011,10.8995,337339.4860803,0
+ICLN.US,D,20190926,000000,10.9471,10.9561,10.7813,10.8011,371336.42110748,0
+ICLN.US,D,20190927,000000,10.7624,10.7713,10.5369,10.5667,404335.57841115,0
+ICLN.US,D,20190930,000000,10.6154,10.6651,10.5469,10.6353,348585.88080439,0
+ICLN.US,D,20191001,000000,10.6452,10.6452,10.528,10.5955,394753.48901194,0
+ICLN.US,D,20191002,000000,10.4883,10.5181,10.382,10.4197,464528.45774732,0
+ICLN.US,D,20191003,000000,10.4883,10.5369,10.3919,10.5369,1016392.1680602,0
+ICLN.US,D,20191004,000000,10.5955,10.7813,10.5816,10.7813,369086.13532338,0
+ICLN.US,D,20191007,000000,10.8299,10.8299,10.669,10.7227,547829.30532992,0
+ICLN.US,D,20191008,000000,10.6651,10.7227,10.5955,10.6353,300572.73620209,0
+ICLN.US,D,20191009,000000,10.7326,10.7525,10.6353,10.7127,208722.81631849,0
+ICLN.US,D,20191010,000000,10.6651,10.8001,10.6363,10.7227,217894.11529268,0
+ICLN.US,D,20191011,000000,10.8299,10.8756,10.7713,10.7713,226262.9633631,0
+ICLN.US,D,20191014,000000,10.7713,10.7912,10.6839,10.7326,177846.07621073,0
+ICLN.US,D,20191015,000000,10.6651,10.6839,10.5856,10.6154,903303.98046754,0
+ICLN.US,D,20191016,000000,10.5856,10.6154,10.5081,10.5667,354783.9833936,0
+ICLN.US,D,20191017,000000,10.5955,10.674,10.5955,10.6353,221585.18808216,0
+ICLN.US,D,20191018,000000,10.6939,10.7127,10.6015,10.6839,316166.66292426,0
+ICLN.US,D,20191021,000000,10.7425,10.8101,10.7127,10.8101,257644.12994864,0
+ICLN.US,D,20191022,000000,10.8011,10.8011,10.6551,10.6551,261995.68930383,0
+ICLN.US,D,20191023,000000,10.6253,10.6949,10.5419,10.6253,187888.29115952,0
+ICLN.US,D,20191024,000000,10.6839,10.6939,10.5965,10.6353,184367.37420786,0
+ICLN.US,D,20191025,000000,10.6055,10.6055,10.4694,10.5667,391558.78798602,0
+ICLN.US,D,20191028,000000,10.6492,10.7028,10.5856,10.6154,398809.0376197,0
+ICLN.US,D,20191029,000000,10.5856,10.6551,10.527,10.5816,300015.95408191,0
+ICLN.US,D,20191030,000000,10.5081,10.5081,10.3125,10.3999,511353.53200276,0
+ICLN.US,D,20191031,000000,10.4098,10.4783,10.3621,10.3999,515546.01075219,0
+ICLN.US,D,20191101,000000,10.4396,10.4783,10.4336,10.4396,265597.15339766,0
+ICLN.US,D,20191104,000000,10.4883,10.5369,10.3522,10.382,950560.98877281,0
+ICLN.US,D,20191105,000000,10.3522,10.3721,10.2847,10.3721,254927.67757929,0
+ICLN.US,D,20191106,000000,10.3621,10.4098,10.2926,10.3125,562233.14802668,0
+ICLN.US,D,20191107,000000,10.382,10.4098,10.2827,10.2926,537164.86370793,0
+ICLN.US,D,20191108,000000,10.3423,10.3423,10.2926,10.3323,208452.98339225,0
+ICLN.US,D,20191111,000000,10.3721,10.4396,10.3423,10.4396,157188.75476452,0
+ICLN.US,D,20191112,000000,10.4396,10.4495,10.3472,10.3522,981186.01906132,0
+ICLN.US,D,20191113,000000,10.3522,10.4297,10.3125,10.3423,248007.67122847,0
+ICLN.US,D,20191114,000000,10.382,10.4297,10.3522,10.4297,192910.4054732,0
+ICLN.US,D,20191115,000000,10.4396,10.4883,10.4346,10.4883,234681.1465581,0
+ICLN.US,D,20191118,000000,10.4694,10.4883,10.387,10.4098,319855.72203519,0
+ICLN.US,D,20191119,000000,10.4595,10.4595,10.3721,10.4297,113369.09575092,0
+ICLN.US,D,20191120,000000,10.3999,10.4396,10.3025,10.3323,205028.72301117,0
+ICLN.US,D,20191121,000000,10.382,10.3899,10.3025,10.3472,290934.26380337,0
+ICLN.US,D,20191122,000000,10.3423,10.3999,10.3145,10.3423,156481.95359206,0
+ICLN.US,D,20191125,000000,10.4495,10.5369,10.3919,10.5369,370786.68686224,0
+ICLN.US,D,20191126,000000,10.5369,10.5856,10.5369,10.5767,382291.83928052,0
+ICLN.US,D,20191127,000000,10.6154,10.7127,10.5767,10.7127,210002.50903955,0
+ICLN.US,D,20191129,000000,10.7227,10.7624,10.6839,10.7376,116909.14264886,0
+ICLN.US,D,20191202,000000,10.8299,10.8299,10.6839,10.7376,342887.17049657,0
+ICLN.US,D,20191203,000000,10.7127,10.82,10.6353,10.82,328528.63556727,0
+ICLN.US,D,20191204,000000,10.8895,10.9193,10.8627,10.8895,683338.79678207,0
+ICLN.US,D,20191205,000000,10.9382,10.9382,10.8299,10.8498,282854.37860544,0
+ICLN.US,D,20191206,000000,10.8895,10.9471,10.8677,10.9471,272633.95310461,0
+ICLN.US,D,20191209,000000,10.9471,10.9471,10.8796,10.8846,336634.6985864,0
+ICLN.US,D,20191210,000000,10.8895,10.8895,10.8101,10.82,190910.82266908,0
+ICLN.US,D,20191211,000000,10.8895,10.9759,10.8399,10.971,207554.88275717,0
+ICLN.US,D,20191212,000000,11.0157,11.0753,10.9382,11.0554,333381.60088241,0
+ICLN.US,D,20191213,000000,11.114,11.1666,11.0653,11.1041,439761.2183724,0
+ICLN.US,D,20191216,000000,11.1934,11.3514,11.1835,11.3315,464479.12262275,0
+ICLN.US,D,20191217,000000,11.3901,11.4199,11.3722,11.3802,241641.42648,0
+ICLN.US,D,20191218,000000,11.4,11.4,11.3027,11.3613,257822.34050067,0
+ICLN.US,D,20191219,000000,11.3613,11.4,11.3027,11.3802,728343.50562469,0
+ICLN.US,D,20191220,000000,11.3027,11.4984,11.3027,11.4249,376612.25891896,0
+ICLN.US,D,20191223,000000,11.5222,11.5222,11.4288,11.5073,335205.99365233,0
+ICLN.US,D,20191224,000000,11.5272,11.5371,11.4586,11.5371,277579.54763324,0
+ICLN.US,D,20191226,000000,11.547,11.6056,11.5172,11.6056,655752.40743155,0
+ICLN.US,D,20191227,000000,11.6652,11.6652,11.557,11.5669,264783.62726185,0
+ICLN.US,D,20191230,000000,11.6056,11.6354,11.4616,11.5073,325149.68295366,0
+ICLN.US,D,20191231,000000,11.4884,11.5669,11.4686,11.547,197183.43136479,0
+ICLN.US,D,20200102,000000,11.6255,11.7437,11.5768,11.7238,385453.3146103,0
+ICLN.US,D,20200103,000000,11.6851,11.7536,11.6354,11.6652,431664.21690676,0
+ICLN.US,D,20200106,000000,11.6255,11.6652,11.551,11.6354,571448.74792906,0
+ICLN.US,D,20200107,000000,11.6454,11.6454,11.547,11.6056,311286.51294864,0
+ICLN.US,D,20200108,000000,11.6255,11.7536,11.5967,11.704,607950.69907742,0
+ICLN.US,D,20200109,000000,11.7735,11.7933,11.704,11.7238,526551.77088908,0
+ICLN.US,D,20200110,000000,11.7735,11.8321,11.7437,11.7437,950801.62336001,0
+ICLN.US,D,20200113,000000,11.8132,11.9304,11.8132,11.9205,516818.65559832,0
+ICLN.US,D,20200114,000000,11.9602,12.0675,11.9105,12.0198,1401753.8602963,0
+ICLN.US,D,20200115,000000,12.0496,12.0575,11.9642,12.0397,766599.37079358,0
+ICLN.US,D,20200116,000000,12.1271,12.1569,12.0774,12.137,656101.78066067,0
+ICLN.US,D,20200117,000000,12.2164,12.275,12.1867,12.275,1473580.7674782,0
+ICLN.US,D,20200121,000000,12.2651,12.2651,12.1519,12.2164,938539.32780543,0
+ICLN.US,D,20200122,000000,12.2651,12.2651,12.1469,12.1767,877405.05374527,0
+ICLN.US,D,20200123,000000,12.1966,12.2164,12.0496,12.2065,578419.09624373,0
+ICLN.US,D,20200124,000000,12.284,12.3029,12.1569,12.2164,588819.74597514,0
+ICLN.US,D,20200127,000000,12.0099,12.0297,11.9105,11.9254,1572575.2188714,0
+ICLN.US,D,20200128,000000,11.9999,12.1668,11.9701,12.1668,584517.52174452,0
+ICLN.US,D,20200129,000000,12.2363,12.2552,12.1469,12.2264,907146.07914857,0
+ICLN.US,D,20200130,000000,12.0297,12.0973,11.99,12.0973,2251088.2349988,0
+ICLN.US,D,20200131,000000,12.0675,12.0873,11.8758,11.9105,1151428.4450521,0
+ICLN.US,D,20200203,000000,11.9403,12.0923,11.9403,12.0675,770542.15340232,0
+ICLN.US,D,20200204,000000,12.284,12.4806,12.2164,12.4806,2136632.759668,0
+ICLN.US,D,20200205,000000,12.579,12.6773,12.5094,12.6376,1521911.0664527,0
+ICLN.US,D,20200206,000000,12.6276,12.727,12.579,12.6773,999017.14265699,0
+ICLN.US,D,20200207,000000,12.6088,12.6088,12.4906,12.5392,1099187.5823257,0
+ICLN.US,D,20200210,000000,12.5392,12.579,12.4628,12.579,761121.15828743,0
+ICLN.US,D,20200211,000000,12.7558,12.9037,12.7071,12.9037,717208.87006035,0
+ICLN.US,D,20200212,000000,13.0309,13.1878,12.9812,13.1878,1378362.970213,0
+ICLN.US,D,20200213,000000,13.0209,13.1203,12.9335,13.1203,720721.7322978,0
+ICLN.US,D,20200214,000000,13.1302,13.1401,13.0706,13.1103,839310.28286069,0
+ICLN.US,D,20200218,000000,13.0756,13.1878,13.0706,13.16,1437978.9306434,0
+ICLN.US,D,20200219,000000,13.4738,13.896,13.454,13.896,3820568.4299326,0
+ICLN.US,D,20200220,000000,13.9446,14.0241,13.6695,13.9943,1793800.9653316,0
+ICLN.US,D,20200221,000000,13.8562,13.896,13.7281,13.8662,1350857.1280046,0
+ICLN.US,D,20200224,000000,13.2673,13.4639,13.1203,13.3755,1577604.38106,0
+ICLN.US,D,20200225,000000,13.5036,13.5036,12.9435,13.011,1562043.6800339,0
+ICLN.US,D,20200226,000000,12.9623,13.155,12.8044,12.8342,2627875.6839519,0
+ICLN.US,D,20200227,000000,12.4508,12.6574,12.1867,12.3426,1612727.9692381,0
+ICLN.US,D,20200228,000000,11.8907,12.3426,11.7933,12.3426,1757344.3219507,0
+ICLN.US,D,20200302,000000,12.3624,12.5005,12.1072,12.4707,1529562.0381186,0
+ICLN.US,D,20200303,000000,12.6872,12.9157,12.4757,12.569,1876799.7611311,0
+ICLN.US,D,20200304,000000,12.864,13.0507,12.7071,13.0507,1056578.1441231,0
+ICLN.US,D,20200305,000000,12.7856,13.0408,12.7081,12.9137,1496948.5002581,0
+ICLN.US,D,20200306,000000,12.5492,12.6495,12.2929,12.5194,814577.27602119,0
+ICLN.US,D,20200309,000000,11.4884,11.5967,10.9968,11.106,2061190.2926424,0
+ICLN.US,D,20200310,000000,11.5172,11.5669,11.0167,11.3613,1841730.5422739,0
+ICLN.US,D,20200311,000000,11.0961,11.1259,10.4267,10.6631,1619146.569629,0
+ICLN.US,D,20200312,000000,9.82679,9.85063,9.24755,9.29672,1465372.0068528,0
+ICLN.US,D,20200313,000000,10.0244,10.2519,9.29682,9.78806,647513.44162786,0
+ICLN.US,D,20200316,000000,8.9626,9.23782,8.62839,8.62839,837446.62335897,0
+ICLN.US,D,20200317,000000,8.90361,9.30655,8.63832,9.30655,1171897.4875535,0
+ICLN.US,D,20200318,000000,8.60882,8.85454,8.08888,8.35327,737074.81583484,0
+ICLN.US,D,20200319,000000,8.16655,8.65789,7.94069,8.54992,802782.15389113,0
+ICLN.US,D,20200320,000000,8.64805,9.03143,8.44167,8.54009,793821.28432583,0
+ICLN.US,D,20200323,000000,8.46133,8.49093,7.95042,8.18631,942467.00782501,0
+ICLN.US,D,20200324,000000,8.76615,9.14933,8.71281,9.11993,1181351.7083646,0
+ICLN.US,D,20200325,000000,9.27705,9.82679,9.03143,9.57154,757873.09477983,0
+ICLN.US,D,20200326,000000,9.7086,10.0721,9.7086,9.92512,895124.41818119,0
+ICLN.US,D,20200327,000000,9.4742,9.58544,9.24755,9.32622,571782.01172975,0
+ICLN.US,D,20200330,000000,9.33615,9.41501,9.19849,9.40508,1793426.4211206,0
+ICLN.US,D,20200331,000000,9.39524,9.61027,9.33615,9.38531,1240443.1055317,0
+ICLN.US,D,20200401,000000,9.25739,9.25739,8.97253,9.03143,447543.07914433,0
+ICLN.US,D,20200402,000000,9.04126,9.32622,8.97253,9.11009,348208.31607551,0
+ICLN.US,D,20200403,000000,9.17882,9.26732,8.9626,9.04126,398338.84367734,0
+ICLN.US,D,20200406,000000,9.34588,9.65199,9.28688,9.65,502996.76600366,0
+ICLN.US,D,20200407,000000,10.0244,10.1704,9.78806,9.83672,721390.27357773,0
+ICLN.US,D,20200408,000000,9.93505,10.1714,9.84666,10.1218,1139912.2174018,0
+ICLN.US,D,20200409,000000,10.2787,10.4714,10.1565,10.3284,811770.20811691,0
+ICLN.US,D,20200413,000000,10.2688,10.3085,10.0195,10.2489,668974.22081711,0
+ICLN.US,D,20200414,000000,10.3482,10.5697,10.2787,10.4168,580462.97997604,0
+ICLN.US,D,20200415,000000,10.1317,10.1496,9.93505,10.082,644299.61065567,0
+ICLN.US,D,20200416,000000,10.1019,10.1714,9.96981,10.0622,570767.11773853,0
+ICLN.US,D,20200417,000000,10.3085,10.4466,10.2489,10.3383,529039.67074254,0
+ICLN.US,D,20200420,000000,10.23,10.378,10.1367,10.2012,454627.2002973,0
+ICLN.US,D,20200421,000000,10.0423,10.1218,9.82679,9.84666,1379758.4494509,0
+ICLN.US,D,20200422,000000,9.95492,10.1218,9.95492,10.092,550213.50073785,0
+ICLN.US,D,20200423,000000,10.092,10.3184,10.0741,10.1317,390068.66585606,0
+ICLN.US,D,20200424,000000,10.1615,10.1675,9.88539,10.0145,455220.22863146,0
+ICLN.US,D,20200427,000000,10.092,10.24,10.0324,10.23,333249.70493712,0
+ICLN.US,D,20200428,000000,10.4853,10.5449,10.3284,10.4366,565634.25110438,0
+ICLN.US,D,20200429,000000,10.6333,10.9283,10.5647,10.8697,797428.78945532,0
+ICLN.US,D,20200430,000000,10.8101,10.8101,10.4823,10.5747,743130.95408599,0
+ICLN.US,D,20200501,000000,10.388,10.388,10.092,10.2112,799436.42697366,0
+ICLN.US,D,20200504,000000,10.1714,10.2688,10.0721,10.2688,362548.72789782,0
+ICLN.US,D,20200505,000000,10.4754,10.5151,10.3234,10.3681,594557.72301476,0
+ICLN.US,D,20200506,000000,10.4565,10.5836,10.378,10.4754,427633.83928093,0
+ICLN.US,D,20200507,000000,10.5935,10.6382,10.4565,10.5935,505354.78359039,0
+ICLN.US,D,20200508,000000,10.8101,10.9382,10.7415,10.9382,349841.40938281,0
+ICLN.US,D,20200511,000000,10.8796,11.0067,10.8299,10.9869,486236.91939872,0
+ICLN.US,D,20200512,000000,11.0365,11.2034,10.8895,10.8995,359509.08012056,0
+ICLN.US,D,20200513,000000,10.8995,10.967,10.525,10.5935,727215.84563445,0
+ICLN.US,D,20200514,000000,10.4366,10.673,10.2489,10.673,578599.32047431,0
+ICLN.US,D,20200515,000000,10.673,10.673,10.4823,10.6035,270184.31314367,0
+ICLN.US,D,20200518,000000,10.9382,11.2133,10.9193,11.2034,382239.48363811,0
+ICLN.US,D,20200519,000000,11.1259,11.3514,11.0564,11.1537,553721.32877892,0
+ICLN.US,D,20200520,000000,11.4288,11.4537,11.2381,11.3414,393997.35271492,0
+ICLN.US,D,20200521,000000,11.3315,11.3712,11.1259,11.2729,286783.0654643,0
+ICLN.US,D,20200522,000000,11.1835,11.2133,11.106,11.1358,441548.35808907,0
+ICLN.US,D,20200526,000000,11.557,11.6404,11.5033,11.547,884878.82169844,0
+ICLN.US,D,20200527,000000,11.6454,11.6652,11.2729,11.6454,620526.12164715,0
+ICLN.US,D,20200528,000000,11.6354,11.7238,11.4984,11.4984,564830.79336134,0
+ICLN.US,D,20200529,000000,11.547,11.7337,11.5073,11.7139,499664.12799679,0
+ICLN.US,D,20200601,000000,11.7536,11.9304,11.691,11.9304,455872.66048295,0
+ICLN.US,D,20200602,000000,11.9999,12.0496,11.9006,12.0297,421252.49194331,0
+ICLN.US,D,20200603,000000,12.1271,12.1867,12.0397,12.1668,1137942.839776,0
+ICLN.US,D,20200604,000000,12.1767,12.2453,12.0575,12.1569,404903.43576338,0
+ICLN.US,D,20200605,000000,12.422,12.5392,12.3724,12.3724,673643.94138384,0
+ICLN.US,D,20200608,000000,12.5492,12.7359,12.4588,12.7359,562296.57890113,0
+ICLN.US,D,20200609,000000,12.4806,12.569,12.4022,12.5094,470336.91353633,0
+ICLN.US,D,20200610,000000,12.5889,12.5889,12.3624,12.4409,502035.23449413,0
+ICLN.US,D,20200611,000000,11.9403,12.0347,11.5669,11.6056,1669548.9438356,0
+ICLN.US,D,20200612,000000,11.9801,12.0496,11.6454,11.8718,671307.06742192,0
+ICLN.US,D,20200615,000000,11.6771,12.1509,11.6076,12.1012,1103308.5754865,0
+ICLN.US,D,20200616,000000,12.3873,12.4359,12.1281,12.279,1036507.8099754,0
+ICLN.US,D,20200617,000000,12.3078,12.3575,12.0029,12.0327,531825.595022,0
+ICLN.US,D,20200618,000000,11.983,12.1807,11.9681,12.1211,658376.23058741,0
+ICLN.US,D,20200619,000000,12.2691,12.3476,12.1231,12.131,514879.48315081,0
+ICLN.US,D,20200622,000000,12.2204,12.288,12.1211,12.2403,435836.55887065,0
+ICLN.US,D,20200623,000000,12.3873,12.5005,12.3505,12.3873,650548.05520873,0
+ICLN.US,D,20200624,000000,12.3376,12.3873,12.0426,12.1906,939967.02590021,0
+ICLN.US,D,20200625,000000,12.141,12.2006,11.9731,12.1807,370051.69419003,0
+ICLN.US,D,20200626,000000,12.1906,12.2204,11.845,11.8549,655741.3321995,0
+ICLN.US,D,20200629,000000,11.9532,12.2691,11.9433,12.2403,540894.19638994,0
+ICLN.US,D,20200630,000000,12.2204,12.3873,12.1906,12.3575,755172.75183891,0
+ICLN.US,D,20200701,000000,12.3873,12.575,12.3773,12.5154,1063057.1548706,0
+ICLN.US,D,20200702,000000,12.7726,12.8263,12.6435,12.6932,919003.6253138,0
+ICLN.US,D,20200706,000000,13.019,13.1868,12.9723,13.1868,1169278.6985941,0
+ICLN.US,D,20200707,000000,13.1083,13.2514,13.0488,13.1381,773141.81241553,0
+ICLN.US,D,20200708,000000,13.2265,13.5712,13.2265,13.5712,656266.90230209,0
+ICLN.US,D,20200709,000000,13.601,13.601,13.1769,13.4043,951530.57499656,0
+ICLN.US,D,20200710,000000,13.3547,13.3845,13.2702,13.3845,611024.5793901,0
+ICLN.US,D,20200713,000000,13.4937,13.6596,13.1967,13.2265,1000515.3195012,0
+ICLN.US,D,20200714,000000,13.2265,13.6109,13.0835,13.601,720873.76502863,0
+ICLN.US,D,20200715,000000,13.888,13.9367,13.7291,13.9069,1739904.8588338,0
+ICLN.US,D,20200716,000000,13.8384,13.9466,13.7639,13.7986,1239096.9614184,0
+ICLN.US,D,20200717,000000,13.9268,14.0261,13.8483,14.0261,714657.53933243,0
+ICLN.US,D,20200720,000000,14.1244,14.332,14.1145,14.2823,1173937.3439288,0
+ICLN.US,D,20200721,000000,14.48,14.4849,14.2724,14.3518,1410769.0991825,0
+ICLN.US,D,20200722,000000,14.3717,14.4998,14.3121,14.47,795903.42795067,0
+ICLN.US,D,20200723,000000,14.4998,14.7173,14.3916,14.5098,1057725.9408989,0
+ICLN.US,D,20200724,000000,14.2823,14.3121,14.0658,14.2436,1508907.7371903,0
+ICLN.US,D,20200727,000000,14.3121,14.5296,14.3022,14.5296,1297937.6556055,0
+ICLN.US,D,20200728,000000,14.5296,14.5296,14.1641,14.1641,915394.10650575,0
+ICLN.US,D,20200729,000000,14.3022,14.3121,14.1641,14.2436,946928.31266139,0
+ICLN.US,D,20200730,000000,14.1145,14.3121,14.0946,14.3121,897956.65706739,0
+ICLN.US,D,20200731,000000,14.3419,14.3618,14.0847,14.2138,1100704.8891162,0
+ICLN.US,D,20200803,000000,14.3618,14.5892,14.2287,14.5594,1505061.6111521,0
+ICLN.US,D,20200804,000000,14.5992,15.0322,14.5892,15.0034,1723616.2130105,0
+ICLN.US,D,20200805,000000,15.1017,15.3977,15.0322,15.3878,1504075.9154999,0
+ICLN.US,D,20200806,000000,15.4474,15.5655,15.3242,15.4474,1266033.9394352,0
+ICLN.US,D,20200807,000000,15.4374,15.8168,15.4076,15.6738,1828235.8754443,0
+ICLN.US,D,20200810,000000,15.8913,15.8913,15.6043,15.7334,1851483.7943502,0
+ICLN.US,D,20200811,000000,15.93,15.93,15.4474,15.4771,1464165.8133989,0
+ICLN.US,D,20200812,000000,15.5069,15.792,15.4325,15.7423,1381645.266256,0
+ICLN.US,D,20200813,000000,15.792,16.1575,15.7523,16.0095,1497287.8050944,0
+ICLN.US,D,20200814,000000,15.9847,16.089,15.8417,15.8913,4230503.0415632,0
+ICLN.US,D,20200817,000000,16.0592,16.227,15.9877,16.079,1433014.2061686,0
+ICLN.US,D,20200818,000000,16.237,16.2469,15.94,16.1376,1758442.7836019,0
+ICLN.US,D,20200819,000000,16.2072,16.4197,16.1873,16.1972,2129503.3307475,0
+ICLN.US,D,20200820,000000,16.1525,16.1575,15.9698,16.089,1443093.6741706,0
+ICLN.US,D,20200821,000000,15.9996,16.1625,15.9797,16.079,1639403.169043,0
+ICLN.US,D,20200824,000000,16.2826,16.3651,16.1376,16.2767,1729617.9819407,0
+ICLN.US,D,20200825,000000,16.4833,16.6611,16.3551,16.6521,2034344.9369997,0
+ICLN.US,D,20200826,000000,16.7206,16.81,16.6025,16.6521,2584182.8866872,0
+ICLN.US,D,20200827,000000,16.7008,16.7504,16.4833,16.6025,2369394.8705641,0
+ICLN.US,D,20200828,000000,16.7802,17.0563,16.7167,16.9779,3510439.7821525,0
+ICLN.US,D,20200831,000000,17.0355,17.111,16.8299,16.9183,2720883.4690041,0
+ICLN.US,D,20200901,000000,16.9531,17.1954,16.9183,17.1954,2555511.1245961,0
+ICLN.US,D,20200902,000000,17.2639,17.3235,16.8299,17.1259,2352967.2809206,0
+ICLN.US,D,20200903,000000,16.8885,16.9084,16.0095,16.0592,5738748.2785092,0
+ICLN.US,D,20200904,000000,16.0592,16.1476,15.1315,15.8913,4105542.2052162,0
+ICLN.US,D,20200908,000000,15.5367,16.0214,15.4374,15.8019,2265171.9028054,0
+ICLN.US,D,20200909,000000,16.1674,16.3949,16.0343,16.3551,3695845.207655,0
+ICLN.US,D,20200910,000000,16.3452,16.3849,15.93,15.9896,2071036.1739321,0
+ICLN.US,D,20200911,000000,16.1674,16.1972,15.8506,15.9797,1090300.2120276,0
+ICLN.US,D,20200914,000000,16.2171,16.4644,16.1436,16.4247,1540124.7889737,0
+ICLN.US,D,20200915,000000,16.671,16.8438,16.6322,16.7405,1715706.4836504,0
+ICLN.US,D,20200916,000000,16.9183,17.0077,16.7604,16.8398,3292733.9458047,0
+ICLN.US,D,20200917,000000,16.4346,16.5727,16.2866,16.523,1120888.9961022,0
+ICLN.US,D,20200918,000000,16.6223,16.7048,16.3452,16.5031,1022608.3937564,0
+ICLN.US,D,20200921,000000,16.0095,16.375,15.9012,16.3651,2398493.5325087,0
+ICLN.US,D,20200922,000000,16.4932,16.4932,16.2072,16.4545,1362773.0708479,0
+ICLN.US,D,20200923,000000,16.5627,16.7405,16.2667,16.3055,1811951.2569781,0
+ICLN.US,D,20200924,000000,16.2568,16.4147,15.8417,16.227,2114491.3571275,0
+ICLN.US,D,20200925,000000,16.0492,16.6124,16.0393,16.5826,2155734.5144312,0
+ICLN.US,D,20200928,000000,17.0365,17.3632,16.9987,17.3335,2664133.9799952,0
+ICLN.US,D,20200929,000000,17.5897,17.8152,17.5212,17.7466,1909860.3356307,0
+ICLN.US,D,20200930,000000,17.983,18.427,17.9244,18.2502,3259861.6502499,0
+ICLN.US,D,20201001,000000,18.6554,18.8531,18.4776,18.8431,3422943.4353027,0
+ICLN.US,D,20201002,000000,18.3783,19.0209,18.3783,18.8332,3121377.9555735,0
+ICLN.US,D,20201005,000000,19.159,19.732,19.0716,19.6923,4983277.5022443,0
+ICLN.US,D,20201006,000000,19.889,20.1849,19.594,19.8294,6406224.3224821,0
+ICLN.US,D,20201007,000000,20.2545,20.8951,20.1363,20.8166,7784023.4627,0
+ICLN.US,D,20201008,000000,21.4364,21.4582,20.5504,20.7968,6336362.7655689,0
+ICLN.US,D,20201009,000000,20.6488,21.202,20.609,21.1225,3162936.2535709,0
+ICLN.US,D,20201012,000000,21.2904,21.3103,20.4422,20.6885,5692044.024967,0
+ICLN.US,D,20201013,000000,20.4621,20.7819,20.3727,20.619,3227451.4939233,0
+ICLN.US,D,20201014,000000,20.91,21.0043,20.7372,20.8663,3135394.1651486,0
+ICLN.US,D,20201015,000000,20.4323,20.767,20.2743,20.7074,2774637.6111638,0
+ICLN.US,D,20201016,000000,20.8365,20.9944,20.5793,20.619,2190073.7748126,0
+ICLN.US,D,20201019,000000,20.5495,20.767,20.4025,20.4621,3728392.2941233,0
+ICLN.US,D,20201020,000000,20.7074,21.0133,20.619,20.8762,2885756.4211307,0
+ICLN.US,D,20201021,000000,20.7471,20.7968,19.9486,19.9684,5180160.8955045,0
+ICLN.US,D,20201022,000000,19.889,19.9754,19.4947,19.8989,3816785.7347689,0
+ICLN.US,D,20201023,000000,20.037,20.1412,19.7519,19.9585,2868434.7582092,0
+ICLN.US,D,20201026,000000,19.6327,19.8741,19.2573,19.5443,3895067.4885557,0
+ICLN.US,D,20201027,000000,19.5443,19.6923,19.3467,19.3963,2644997.9926966,0
+ICLN.US,D,20201028,000000,19.1093,19.4202,19.0308,19.0994,8071460.9736943,0
+ICLN.US,D,20201029,000000,19.3368,19.5841,19.2037,19.4947,5383406.5061561,0
+ICLN.US,D,20201030,000000,19.4549,19.4947,18.9991,19.307,3508935.5642727,0
+ICLN.US,D,20201102,000000,19.4162,19.6625,19.3169,19.6526,4162458.829545,0
+ICLN.US,D,20201103,000000,19.7708,20.0052,19.7023,19.889,5178022.3688802,0
+ICLN.US,D,20201104,000000,19.5344,19.7122,19.0795,19.6327,7753685.3816054,0
+ICLN.US,D,20201105,000000,20.6289,21.0341,20.4323,21.0143,6019923.2492006,0
+ICLN.US,D,20201106,000000,21.2795,21.3202,20.905,21.1722,4955852.2071781,0
+ICLN.US,D,20201109,000000,22.5637,22.6531,21.1722,21.2119,9521989.1490863,0
+ICLN.US,D,20201110,000000,21.3301,21.3301,20.6239,20.8951,6475263.291706,0
+ICLN.US,D,20201111,000000,21.2417,21.636,21.1623,21.5675,5047215.8236909,0
+ICLN.US,D,20201112,000000,21.7949,21.8476,21.2318,21.3202,4597983.2682398,0
+ICLN.US,D,20201113,000000,21.5774,21.6271,21.2566,21.4195,3554668.2179126,0
+ICLN.US,D,20201116,000000,21.5774,21.5774,21.2606,21.5278,3956378.9663286,0
+ICLN.US,D,20201117,000000,21.3301,21.5675,21.1583,21.5675,2792282.4694933,0
+ICLN.US,D,20201118,000000,21.6271,21.6271,21.2467,21.2517,3889070.7538219,0
+ICLN.US,D,20201119,000000,21.3798,21.5774,21.3599,21.5576,3186765.1187397,0
+ICLN.US,D,20201120,000000,21.7453,21.9231,21.646,21.8049,2969356.2999785,0
+ICLN.US,D,20201123,000000,22.1098,22.2478,21.8426,22.218,4613568.1334084,0
+ICLN.US,D,20201124,000000,22.4256,22.669,22.0651,22.5249,6470881.5271725,0
+ICLN.US,D,20201125,000000,22.5349,22.949,22.5249,22.9103,4851738.9849006,0
+ICLN.US,D,20201127,000000,23.2599,23.5112,23.1765,23.2847,3743098.1886031,0
+ICLN.US,D,20201130,000000,23.8866,23.8866,23.0384,23.2252,5475908.8578912,0
+ICLN.US,D,20201201,000000,23.3632,23.3731,22.9888,23.0086,4764056.3727845,0
+ICLN.US,D,20201202,000000,22.6769,22.9103,22.4266,22.8011,3848382.3649598,0
+ICLN.US,D,20201203,000000,22.9292,22.9937,22.6034,22.6431,5946770.3346909,0
+ICLN.US,D,20201204,000000,22.7127,22.8954,22.6729,22.7127,2581789.6297258,0
+ICLN.US,D,20201207,000000,22.8904,23.0782,22.7911,22.811,3706257.9394577,0
+ICLN.US,D,20201208,000000,22.9739,23.4625,22.9689,23.4228,3441790.4597288,0
+ICLN.US,D,20201209,000000,23.6145,23.6403,22.663,22.8507,4288484.9018471,0
+ICLN.US,D,20201210,000000,22.7186,23.2152,22.7027,23.1964,3160934.6570883,0
+ICLN.US,D,20201211,000000,23.098,23.536,23.0861,23.3235,2642226.164167,0
+ICLN.US,D,20201214,000000,23.7088,23.7734,23.5191,23.6304,4206541.2736099,0
+ICLN.US,D,20201215,000000,23.9949,24.7746,23.8469,24.7358,5649840.342993,0
+ICLN.US,D,20201216,000000,24.7994,24.7994,24.2809,24.7358,5935227.9292193,0
+ICLN.US,D,20201217,000000,25.1301,25.2294,24.9235,25.2294,7703474.3068614,0
+ICLN.US,D,20201218,000000,25.4072,25.9356,25.3278,25.5751,5745082.3044008,0
+ICLN.US,D,20201221,000000,25.4072,26.0379,25.3178,26.0181,5441110.4787996,0
+ICLN.US,D,20201222,000000,26.6597,27.1046,26.3627,26.9666,7911460.1168292,0
+ICLN.US,D,20201223,000000,27.9896,27.9935,27.2625,27.4006,6577333.6370904,0
+ICLN.US,D,20201224,000000,27.6976,27.7065,27.1046,27.3509,4803808.401119,0
+ICLN.US,D,20201228,000000,28.3134,28.3134,27.5188,27.5685,7181374.7792553,0
+ICLN.US,D,20201229,000000,27.8853,27.8942,27.0351,27.3023,6989337.3034352,0
+ICLN.US,D,20201230,000000,27.6181,28.0025,27.5486,27.934,5522275.8202756,0
+ICLN.US,D,20201231,000000,28.2786,28.2786,27.6777,27.8853,4272337.2135225,0
+ICLN.US,D,20210104,000000,28.7037,28.8467,27.924,28.3183,9355633.1227047,0
+ICLN.US,D,20210105,000000,28.4077,29.0891,28.3878,28.9212,10881874.604888,0
+ICLN.US,D,20210106,000000,30.2243,31.7648,30.0376,31.0049,21443255.151639,0
+ICLN.US,D,20210107,000000,32.5544,33.3648,32.2087,32.9894,23282572.300166,0
+ICLN.US,D,20210108,000000,33.7164,33.8187,32.2186,32.7421,17919573.419315,0
+ICLN.US,D,20210111,000000,31.2811,31.9376,30.7378,31.6366,13691029.686985,0
+ICLN.US,D,20210112,000000,32.0111,32.0617,31.3009,32.022,11153722.216517,0
+ICLN.US,D,20210113,000000,32.4262,32.4262,31.5631,32.1799,9829048.9507501,0
+ICLN.US,D,20210114,000000,31.8581,32.1898,31.6466,31.8939,9301355.4241209,0
+ICLN.US,D,20210115,000000,31.0635,31.1728,29.8896,30.1746,12465162.593666,0
+ICLN.US,D,20210119,000000,30.7914,31.143,30.412,31.0049,11760736.555067,0
+ICLN.US,D,20210120,000000,31.1579,31.1917,30.5749,30.8858,9000985.0626135,0
+ICLN.US,D,20210121,000000,31.1758,32.2683,30.8858,32.2484,9595603.1959849,0
+ICLN.US,D,20210122,000000,31.8541,32.5146,31.7568,32.4858,6749997.5115424,0
+ICLN.US,D,20210125,000000,32.5742,33.1493,31.6505,32.0717,10428716.383096,0
+ICLN.US,D,20210126,000000,32.1014,32.1898,31.5582,31.7548,7219956.8603499,0
+ICLN.US,D,20210127,000000,30.0574,30.5203,29.2569,29.7605,12731849.147162,0
+ICLN.US,D,20210128,000000,30.1647,30.5004,29.7019,30.4319,12299400.602458,0
+ICLN.US,D,20210129,000000,30.0674,30.3524,29.0046,29.4248,9821669.825689,0
+ICLN.US,D,20210201,000000,30.1061,30.116,29.3463,30.0872,6756489.6112005,0
+ICLN.US,D,20210202,000000,30.56,30.6782,30.0177,30.412,10927026.312265,0
+ICLN.US,D,20210203,000000,30.8073,31.1033,30.3226,30.9553,6673159.5652789,0
+ICLN.US,D,20210204,000000,30.7636,30.8272,30.4319,30.56,6003991.0244813,0
+ICLN.US,D,20210205,000000,30.8073,30.9354,30.3971,30.7874,5902519.7484667,0
+ICLN.US,D,20210208,000000,30.8808,31.3009,30.856,31.0933,6533109.2286875,0
+ICLN.US,D,20210209,000000,30.5799,31.0933,30.4418,30.8172,6184370.308313,0
+ICLN.US,D,20210210,000000,31.0238,31.2811,30.0376,30.4021,6763351.2208733,0
+ICLN.US,D,20210211,000000,30.7576,30.7874,30.3623,30.56,4515659.0547558,0
+ICLN.US,D,20210212,000000,29.7704,30.0525,29.385,29.9382,6147254.1852057,0
+ICLN.US,D,20210216,000000,30.4954,30.5103,29.2271,29.6025,8091203.0782378,0
+ICLN.US,D,20210217,000000,29.395,29.395,28.5259,29.1089,7808337.6244003,0
+ICLN.US,D,20210218,000000,28.1604,28.1803,27.3023,27.5982,11504213.037234,0
+ICLN.US,D,20210219,000000,28.0432,28.5259,27.9786,28.1306,6949144.2794974,0
+ICLN.US,D,20210222,000000,27.4105,27.4304,26.176,26.2644,10384763.821297,0
+ICLN.US,D,20210223,000000,25.0705,25.9098,24.132,25.8999,16848892.477439,0
+ICLN.US,D,20210224,000000,25.887,26.4521,25.288,26.4521,8341385.5223045,0
+ICLN.US,D,20210225,000000,26.1472,26.4034,24.9712,25.1788,11032266.187693,0
+ICLN.US,D,20210226,000000,25.298,25.7618,24.7736,25.5244,8951427.4265603,0
+ICLN.US,D,20210301,000000,26.2942,26.5812,25.9783,26.4918,5507114.8344426,0
+ICLN.US,D,20210302,000000,26.3935,26.472,25.5989,25.6436,5386396.8188088,0
+ICLN.US,D,20210303,000000,25.1887,25.4142,23.9095,23.9641,9343206.712348,0
+ICLN.US,D,20210304,000000,23.7674,24.1618,22.2856,23.0067,15227297.274688,0
+ICLN.US,D,20210305,000000,23.3424,23.4019,21.1404,22.6809,16889169.069037,0
+ICLN.US,D,20210308,000000,22.4634,22.9371,21.9201,21.9896,10396319.31568,0
+ICLN.US,D,20210309,000000,23.3275,24.0326,23.244,23.827,9796198.8056594,0
+ICLN.US,D,20210310,000000,24.5958,24.6355,23.5301,23.8171,8669803.4055513,0
+ICLN.US,D,20210311,000000,24.7636,25.3566,24.5958,25.3268,8126069.9224003,0
+ICLN.US,D,20210312,000000,24.6256,25.1887,24.3892,25.1291,5271300.9936978,0
+ICLN.US,D,20210315,000000,24.8729,25.0805,24.569,24.9911,4932320.359596,0
+ICLN.US,D,20210316,000000,24.8928,25.0209,24.1766,24.418,7380688.6825302,0
+ICLN.US,D,20210317,000000,23.5003,23.9889,23.1298,23.7476,9002436.9248509,0
+ICLN.US,D,20210318,000000,23.2142,23.3523,22.3938,22.4534,10236792.680114,0
+ICLN.US,D,20210319,000000,22.6908,23.244,22.5428,23.0464,7893134.6351485,0
+ICLN.US,D,20210322,000000,23.4019,23.8558,23.1546,23.5996,6500923.5975196,0
+ICLN.US,D,20210323,000000,23.7575,23.7655,23.0315,23.1546,4992424.6370758,0
+ICLN.US,D,20210324,000000,22.9967,23.0067,22.1177,22.1177,6132090.1788548,0
+ICLN.US,D,20210325,000000,21.4761,22.226,21.3083,22.226,13529907.211165,0
+ICLN.US,D,20210326,000000,22.4336,22.7007,22.1436,22.6709,6966658.2487208,0
+ICLN.US,D,20210329,000000,22.7206,22.7792,22.0383,22.1277,5243004.782657,0
+ICLN.US,D,20210330,000000,22.2578,23.2043,22.226,23.1944,9096181.7162539,0
+ICLN.US,D,20210331,000000,23.7635,24.1816,23.6195,23.9939,12363482.901922,0
+ICLN.US,D,20210401,000000,24.5809,24.6256,23.837,23.8757,9409374.1759539,0
+ICLN.US,D,20210405,000000,24.3197,24.3395,23.4516,23.5102,9231491.8535292,0
+ICLN.US,D,20210406,000000,23.4516,23.7873,23.3622,23.5102,6582460.4626889,0
+ICLN.US,D,20210407,000000,23.5301,23.5301,22.7514,22.8487,5708387.0401112,0
+ICLN.US,D,20210408,000000,23.2242,23.3523,23.0563,23.1447,4913460.2462593,0
+ICLN.US,D,20210409,000000,22.9173,23.2043,22.8686,23.1745,4592292.6126461,0
+ICLN.US,D,20210412,000000,22.9103,22.9371,22.4634,22.7107,6571869.5203342,0
+ICLN.US,D,20210413,000000,22.8587,23.1745,22.6511,23.1745,6476790.6668892,0
+ICLN.US,D,20210414,000000,23.4317,23.688,23.0563,23.096,8043844.3791655,0
+ICLN.US,D,20210415,000000,23.3165,23.3424,22.5716,22.7593,5693447.5589191,0
+ICLN.US,D,20210416,000000,23.105,23.5897,23.0067,23.5201,6642305.9824745,0
+ICLN.US,D,20210419,000000,23.4705,23.5102,22.7593,22.9471,6689528.7582444,0
+ICLN.US,D,20210420,000000,22.7593,23.0017,22.5518,22.7345,4636256.2496764,0
+ICLN.US,D,20210421,000000,22.5518,23.1944,22.4385,23.1844,5792487.3180798,0
+ICLN.US,D,20210422,000000,23.9442,24.0724,23.5946,23.7476,9675502.9404898,0
+ICLN.US,D,20210423,000000,23.9641,24.2501,23.828,24.1866,6436196.9209191,0
+ICLN.US,D,20210426,000000,24.2899,24.3495,23.9542,24.3097,5920689.1700595,0
+ICLN.US,D,20210427,000000,24.3296,24.3693,24.0922,24.2303,4887341.8285746,0
+ICLN.US,D,20210428,000000,23.7178,23.9542,23.5003,23.7377,5124940.7953575,0
+ICLN.US,D,20210429,000000,23.6979,23.7476,23.096,23.3722,7942645.956595,0
+ICLN.US,D,20210430,000000,23.0265,23.1725,22.7891,22.9471,5375728.3498297,0
+ICLN.US,D,20210503,000000,23.0265,23.0464,22.5716,22.6213,5697476.9297057,0
+ICLN.US,D,20210504,000000,21.9697,21.9985,21.5059,21.6936,9673793.3273974,0
+ICLN.US,D,20210505,000000,22.0085,22.0085,21.5754,21.6638,5616046.7894997,0
+ICLN.US,D,20210506,000000,21.3579,21.496,21.0322,21.3778,10658099.541378,0
+ICLN.US,D,20210507,000000,21.7234,22.0472,21.5854,21.7632,6860217.2140349,0
+ICLN.US,D,20210510,000000,21.5754,21.7234,21.0908,21.1106,5120076.7548103,0
+ICLN.US,D,20210511,000000,20.2038,21.2298,20.182,21.1603,9255766.7484976,0
+ICLN.US,D,20210512,000000,20.8842,20.9825,20.3995,20.4491,7416301.5945969,0
+ICLN.US,D,20210513,000000,20.7551,20.8742,20.3012,20.5276,6885736.5623498,0
+ICLN.US,D,20210514,000000,21.0123,21.4076,20.9229,21.3281,7317641.4138437,0
+ICLN.US,D,20210517,000000,21.1752,21.2397,20.903,21.1305,4487399.089929,0
+ICLN.US,D,20210518,000000,21.3877,21.7234,21.2447,21.5258,6878534.6410014,0
+ICLN.US,D,20210519,000000,21.1404,21.7234,21.1017,21.6936,6849105.7357739,0
+ICLN.US,D,20210520,000000,22.0283,22.2955,21.9499,22.2459,5469952.3967285,0
+ICLN.US,D,20210521,000000,22.4137,22.4236,22.2329,22.2955,3288082.3483449,0
+ICLN.US,D,20210524,000000,22.4385,22.4832,22.2061,22.3352,3051996.6609954,0
+ICLN.US,D,20210525,000000,22.4157,22.4634,22.1783,22.2757,2837379.8075494,0
+ICLN.US,D,20210526,000000,22.3452,22.5915,22.2955,22.5428,3665377.2442937,0
+ICLN.US,D,20210527,000000,22.6014,22.6213,22.4038,22.523,4704449.4739076,0
+ICLN.US,D,20210528,000000,22.665,22.8686,22.5816,22.6312,3571743.2052112,0
+ICLN.US,D,20210601,000000,22.9173,22.9967,22.4336,22.5816,4576774.1988697,0
+ICLN.US,D,20210602,000000,22.2876,22.3154,22.0879,22.2161,5337459.3957502,0
+ICLN.US,D,20210603,000000,21.9201,22.0631,21.7125,21.8128,6449982.5642998,0
+ICLN.US,D,20210604,000000,21.9985,22.226,21.9697,22.0184,4064507.4636427,0
+ICLN.US,D,20210607,000000,21.9797,22.1475,21.8019,22.1376,3689597.7699412,0
+ICLN.US,D,20210608,000000,22.3352,22.3352,21.9598,22.226,4016221.4655964,0
+ICLN.US,D,20210609,000000,22.2757,22.3938,22.078,22.0879,2957218.8524943,0
+ICLN.US,D,20210610,000000,22.0184,22.2717,21.9191,22.1773,2714822.2965565,0
+ICLN.US,D,20210611,000000,22.2568,22.366,22.1823,22.366,3277090.6839579,0
+ICLN.US,D,20210614,000000,22.5945,22.7782,22.5746,22.6342,4409984.2247598,0
+ICLN.US,D,20210615,000000,22.6044,22.664,22.2468,22.376,2821160.6336362,0
+ICLN.US,D,20210616,000000,22.4951,22.8328,22.3362,22.4951,3880565.9824491,0
+ICLN.US,D,20210617,000000,22.2965,22.6938,22.2369,22.6243,3517008.4015957,0
+ICLN.US,D,20210618,000000,22.366,22.4842,22.227,22.2468,4685600.4358028,0
+ICLN.US,D,20210621,000000,22.3561,22.5349,22.1326,22.4753,3567783.3063348,0
+ICLN.US,D,20210622,000000,22.3859,22.7782,22.3462,22.7037,3614567.1001799,0
+ICLN.US,D,20210623,000000,22.6541,22.7832,22.5289,22.664,3061994.575016,0
+ICLN.US,D,20210624,000000,22.9173,22.9709,22.7236,22.813,3440364.7753126,0
+ICLN.US,D,20210625,000000,22.9123,23.0712,22.8328,22.8825,3754042.5315441,0
+ICLN.US,D,20210628,000000,23.0811,23.4983,23.0315,23.4884,6337590.1026476,0
+ICLN.US,D,20210629,000000,23.7963,23.9641,23.5827,23.6373,4597213.0361928,0
+ICLN.US,D,20210630,000000,23.3503,23.4188,23.1517,23.2897,3809799.2770258,0
+ICLN.US,D,20210701,000000,23.389,23.4288,23.1308,23.3692,2958313.2867884,0
+ICLN.US,D,20210702,000000,23.3294,23.4188,23.1725,23.3195,2512625.8124316,0
+ICLN.US,D,20210706,000000,23.4884,23.4983,23.2996,23.4784,4263953.262863,0
+ICLN.US,D,20210707,000000,23.7665,23.8946,23.3195,23.399,4120621.6370678,0
+ICLN.US,D,20210708,000000,22.7931,23.1189,22.6342,22.9918,4229432.7714117,0
+ICLN.US,D,20210709,000000,23.0315,23.101,22.7931,23.0513,2822614.5095522,0
+ICLN.US,D,20210712,000000,23.3294,23.3692,23.0662,23.3195,4463051.7025326,0
+ICLN.US,D,20210713,000000,23.1606,23.3563,23.0017,23.0414,3698607.9746311,0
+ICLN.US,D,20210714,000000,23.101,23.101,22.4554,22.4753,5567001.6346385,0
+ICLN.US,D,20210715,000000,22.1773,22.371,21.8198,22.0283,6584942.3215067,0
+ICLN.US,D,20210716,000000,22.2468,22.2468,21.8813,21.939,3632733.5012548,0
+ICLN.US,D,20210719,000000,21.493,21.781,21.4036,21.781,7046369.7142809,0
+ICLN.US,D,20210720,000000,21.7612,22.078,21.5625,21.9985,3684814.2765362,0
+ICLN.US,D,20210721,000000,22.1972,22.7037,22.1674,22.6938,4738404.1216851,0
+ICLN.US,D,20210722,000000,22.8825,22.9371,22.5696,22.7037,4761594.6507523,0
+ICLN.US,D,20210723,000000,22.6044,22.6044,22.2369,22.3958,2872604.0796552,0
+ICLN.US,D,20210726,000000,22.2568,22.4356,22.0581,22.2171,4173746.5046794,0
+ICLN.US,D,20210727,000000,21.9985,22.0681,21.7413,22.0581,4086586.4421481,0
+ICLN.US,D,20210728,000000,22.1873,22.7435,22.1177,22.664,5876207.0108016,0
+ICLN.US,D,20210729,000000,22.6839,22.8378,22.5746,22.6044,3975161.553041,0
+ICLN.US,D,20210730,000000,22.3958,22.7633,22.376,22.5448,3250796.0693998,0
+ICLN.US,D,20210802,000000,22.8229,22.8229,22.5249,22.5647,2750355.6683204,0
+ICLN.US,D,20210803,000000,22.8527,23.101,22.813,23.0017,3508348.5769742,0
+ICLN.US,D,20210804,000000,23.0414,23.1805,22.8865,22.952,2676144.5657306,0
+ICLN.US,D,20210805,000000,22.952,22.9818,22.7732,22.7782,2599416.3649482,0
+ICLN.US,D,20210806,000000,22.9123,22.952,22.6839,22.7534,2722410.8441873,0
+ICLN.US,D,20210809,000000,22.8924,23.1805,22.813,23.1109,3462033.9702322,0
+ICLN.US,D,20210810,000000,23.2599,23.3285,23.0662,23.0811,3814242.4587552,0
+ICLN.US,D,20210811,000000,23.1705,23.1805,22.7137,22.9421,2705526.149512,0
+ICLN.US,D,20210812,000000,22.7037,22.7335,22.4852,22.6541,3686199.6873813,0
+ICLN.US,D,20210813,000000,22.7435,22.7633,22.4157,22.4356,3064351.5857635,0
+ICLN.US,D,20210816,000000,22.3362,22.3958,22.2071,22.2568,2866903.3556688,0
+ICLN.US,D,20210817,000000,22.0184,22.1326,21.7612,22.0184,4087503.6727294,0
+ICLN.US,D,20210818,000000,22.2965,22.4147,22.1575,22.1575,3264056.1426779,0
+ICLN.US,D,20210819,000000,22.1773,22.371,22.1078,22.1575,4627248.058665,0
+ICLN.US,D,20210820,000000,22.1873,22.5349,22.1873,22.515,3991150.1607598,0
+ICLN.US,D,20210823,000000,22.6441,22.8428,22.5746,22.803,2575073.0049089,0
+ICLN.US,D,20210824,000000,22.8626,23.0305,22.8626,22.9421,2370069.4528797,0
+ICLN.US,D,20210825,000000,23.0017,23.0712,22.8726,23.0215,3435323.5310527,0
+ICLN.US,D,20210826,000000,22.9024,23.0315,22.7087,22.7534,2757631.088936,0
+ICLN.US,D,20210827,000000,22.6938,23.0116,22.664,22.952,2317554.7298699,0
+ICLN.US,D,20210830,000000,23.0911,23.25,23.0315,23.1805,2043048.0557101,0
+ICLN.US,D,20210831,000000,23.2699,23.3096,23.0662,23.1606,2341307.0752536,0
+ICLN.US,D,20210901,000000,23.3195,23.5082,23.2798,23.3394,3000073.9594805,0
+ICLN.US,D,20210902,000000,23.5479,23.7665,23.5479,23.6175,3119201.1690566,0
+ICLN.US,D,20210903,000000,23.4884,23.5678,23.4188,23.4288,2176593.2037328,0
+ICLN.US,D,20210907,000000,23.25,23.3741,23.1904,23.2401,2264083.509547,0
+ICLN.US,D,20210908,000000,23.0811,23.2301,22.7583,22.7931,4651016.5134772,0
+ICLN.US,D,20210909,000000,22.7732,22.9322,22.7097,22.7633,3061765.0156609,0
+ICLN.US,D,20210910,000000,22.8626,22.8726,22.3958,22.4058,3983630.0781999,0
+ICLN.US,D,20210913,000000,22.6968,22.8825,22.4703,22.8527,4402208.4050235,0
+ICLN.US,D,20210914,000000,22.8825,22.952,22.659,22.7137,4712244.4235901,0
+ICLN.US,D,20210915,000000,22.5249,22.5249,22.2866,22.3958,4433558.3595914,0
+ICLN.US,D,20210916,000000,22.1575,22.2965,22.0621,22.2468,3262569.0410657,0
+ICLN.US,D,20210917,000000,22.1972,22.366,22.0581,22.3561,5992012.6576029,0
+ICLN.US,D,20210920,000000,21.8297,21.9439,21.5029,21.7612,4815198.7738597,0
+ICLN.US,D,20210921,000000,21.9787,22.1346,21.8893,22.0184,3200564.8578702,0
+ICLN.US,D,20210922,000000,22.1376,22.4753,22.0681,22.3263,4908426.0498743,0
+ICLN.US,D,20210923,000000,22.6441,22.6441,22.4654,22.5249,3994968.0952982,0
+ICLN.US,D,20210924,000000,22.3064,22.3362,22.0581,22.0879,4618622.466579,0
+ICLN.US,D,20210927,000000,22.0383,22.3362,21.939,22.2667,2412965.8402763,0
+ICLN.US,D,20210928,000000,22.0184,22.0581,21.7314,21.781,4376949.8280814,0
+ICLN.US,D,20210929,000000,21.8297,21.8396,21.5129,21.5526,3883238.1338902,0
+ICLN.US,D,20210930,000000,21.493,21.6321,21.3639,21.493,3156152.1705225,0
+ICLN.US,D,20211001,000000,21.5923,21.7175,21.3738,21.6122,2926697.5266513,0
+ICLN.US,D,20211004,000000,21.3698,21.3698,20.9467,21.0461,5656315.3263834,0
+ICLN.US,D,20211005,000000,21.056,21.2099,20.9765,21.0858,4088852.8373606,0
+ICLN.US,D,20211006,000000,20.7779,21.1553,20.6686,21.1354,3996977.7464951,0
+ICLN.US,D,20211007,000000,21.2447,21.5029,21.2447,21.354,5307095.1368345,0
+ICLN.US,D,20211008,000000,21.2944,21.3341,21.1156,21.1851,3715610.4695018,0
+ICLN.US,D,20211011,000000,21.0858,21.5228,21.056,21.2646,2785467.1744272,0
+ICLN.US,D,20211012,000000,21.5824,22.0879,21.5625,22.0681,7593787.2223465,0
+ICLN.US,D,20211013,000000,22.4157,22.8229,22.4077,22.7832,9175770.3474222,0
+ICLN.US,D,20211014,000000,22.9024,22.9024,22.5746,22.6938,6010329.0777301,0
+ICLN.US,D,20211015,000000,22.7931,22.962,22.659,22.7633,5781436.2501754,0
+ICLN.US,D,20211018,000000,22.6143,22.9024,22.5547,22.8527,3059531.8461445,0
+ICLN.US,D,20211019,000000,23.0712,23.5479,22.9818,23.4089,4311050.1837232,0
+ICLN.US,D,20211020,000000,23.6373,23.6969,23.389,23.5479,3618460.547664,0
+ICLN.US,D,20211021,000000,23.4288,23.7814,23.4288,23.5777,2292877.0991907,0
+ICLN.US,D,20211022,000000,23.687,23.687,23.2301,23.389,3095917.0039367,0
+ICLN.US,D,20211025,000000,23.4685,23.7565,23.3791,23.7367,3128634.2462428,0
+ICLN.US,D,20211026,000000,23.8658,23.9144,23.4586,23.5777,3928955.684941,0
+ICLN.US,D,20211027,000000,24.2124,24.6296,24.1826,24.2819,7618686.3576667,0
+ICLN.US,D,20211028,000000,24.5004,25.1758,24.4607,25.1262,6798366.0704095,0
+ICLN.US,D,20211029,000000,24.9176,25.146,24.9176,25.0864,5913085.5198396,0
+ICLN.US,D,20211101,000000,25.3347,25.6128,25.2354,25.6029,8856176.403599,0
+ICLN.US,D,20211102,000000,25.4589,25.4638,24.9315,25.1162,6385441.1461263,0
+ICLN.US,D,20211103,000000,24.2243,24.5799,24.0336,24.5402,6731200.8290801,0
+ICLN.US,D,20211104,000000,24.4359,24.5004,24.2372,24.411,3960160.654653,0
+ICLN.US,D,20211105,000000,24.2174,24.3217,23.8856,24.1032,5565038.2980484,0
+ICLN.US,D,20211108,000000,24.4607,24.6693,24.411,24.5402,4768544.8622814,0
+ICLN.US,D,20211109,000000,24.6693,24.7189,24.1776,24.411,5486830.0435288,0
+ICLN.US,D,20211110,000000,24.1925,24.3812,23.8807,24.0634,5695870.0142196,0
+ICLN.US,D,20211111,000000,24.1627,24.8481,24.1041,24.6991,6908536.4377774,0
+ICLN.US,D,20211112,000000,24.8481,24.9772,24.6792,24.8977,4226819.0166486,0
+ICLN.US,D,20211115,000000,24.8898,24.9275,24.4706,24.5998,4049747.1998419,0
+ICLN.US,D,20211116,000000,24.6097,24.6296,24.3415,24.5402,4253255.5955448,0
+ICLN.US,D,20211117,000000,24.4607,24.714,24.3366,24.3912,3903190.6678425,0
+ICLN.US,D,20211118,000000,24.4309,24.4895,23.9144,24.0535,4149064.846643,0
+ICLN.US,D,20211119,000000,23.9641,24.6494,23.9641,24.5104,4850156.2335572,0
+ICLN.US,D,20211122,000000,24.4905,24.7785,23.9244,23.9442,6945448.1725115,0
+ICLN.US,D,20211123,000000,23.8946,24.0833,23.3841,23.6671,7310099.1808197,0
+ICLN.US,D,20211124,000000,23.4884,23.7565,23.2599,23.7367,3829764.8998888,0
+ICLN.US,D,20211126,000000,23.4834,23.7168,23.2003,23.4288,4078179.3341851,0
+ICLN.US,D,20211129,000000,23.6671,23.7565,23.2907,23.687,4705159.2955978,0
+ICLN.US,D,20211130,000000,23.687,23.7913,22.9401,23.3195,6073582.7484683,0
+ICLN.US,D,20211201,000000,23.5281,23.6075,22.52,22.5945,7416734.5354861,0
+ICLN.US,D,20211202,000000,22.4753,22.7732,22.2866,22.4951,8548161.1114613,0
+ICLN.US,D,20211203,000000,22.6243,22.7037,21.5923,21.791,8396459.6307564,0
+ICLN.US,D,20211206,000000,21.9191,22.1277,21.4632,22.0482,6010539.5071389,0
+ICLN.US,D,20211207,000000,22.5349,22.7981,22.5051,22.7633,5913656.3977096,0
+ICLN.US,D,20211208,000000,22.8726,22.9391,22.659,22.8328,3864601.538873,0
+ICLN.US,D,20211209,000000,22.7435,22.8726,22.1376,22.1773,6152989.1417275,0
+ICLN.US,D,20211210,000000,22.3064,22.3611,21.9042,22.0283,5230331.6966774,0
+ICLN.US,D,20211213,000000,21.8595,22.0979,21.6718,21.8009,5882693.069424,0
+ICLN.US,D,20211214,000000,21.4235,21.4235,20.9467,21.1454,6338788.2413872,0
+ICLN.US,D,20211215,000000,21.1454,21.5228,20.7978,21.5029,6074251.2897482,0
+ICLN.US,D,20211216,000000,21.6916,21.8247,20.9219,21.0262,8291831.9136084,0
+ICLN.US,D,20211217,000000,20.8176,21.195,20.5495,21.0659,10913007.082172,0
+ICLN.US,D,20211220,000000,20.2863,20.5495,20.1522,20.2912,9981159.2082014,0
+ICLN.US,D,20211221,000000,20.5693,20.9765,20.5594,20.9666,6501505.5506217,0
+ICLN.US,D,20211222,000000,20.8375,21.0858,20.7759,21.0858,4521951.8002371,0
+ICLN.US,D,20211223,000000,21.056,21.1652,20.9467,21.0858,3776257.4333519,0
+ICLN.US,D,20211227,000000,21.0759,21.1702,20.907,21.056,5875338.1085056,0
+ICLN.US,D,20211228,000000,20.9765,21.051,20.7878,20.8474,7492535.4372943,0
+ICLN.US,D,20211229,000000,20.8276,20.9169,20.5942,20.7779,5302825.1314607,0
+ICLN.US,D,20211230,000000,20.8375,21.2104,20.8077,21.0659,6241164.09825,0
+ICLN.US,D,20211231,000000,21.0659,21.2522,21.0014,21.0262,2697870.1436497,0
+ICLN.US,D,20220103,000000,21.2248,21.3142,20.9567,21.195,4390156.5388778,0
+ICLN.US,D,20220104,000000,21.2149,21.2149,20.609,20.8673,5235760.574059,0
+ICLN.US,D,20220105,000000,20.6984,20.6984,19.8939,19.8939,7553187.4353408,0
+ICLN.US,D,20220106,000000,19.7549,19.8641,19.3675,19.6158,7694674.5315805,0
+ICLN.US,D,20220107,000000,19.5562,19.8194,19.4222,19.5265,4553148.7152349,0
+ICLN.US,D,20220110,000000,19.3079,19.4569,18.9901,19.4371,7806020.8872239,0
+ICLN.US,D,20220111,000000,19.4669,19.6655,19.3179,19.6059,5747156.3933114,0
+ICLN.US,D,20220112,000000,19.7748,19.8641,19.5215,19.6556,4673220.3400529,0
+ICLN.US,D,20220113,000000,19.9237,20.033,19.4271,19.4371,4970459.4314088,0
+ICLN.US,D,20220114,000000,19.3278,19.5364,19.0745,19.3179,4900761.9892977,0
+ICLN.US,D,20220118,000000,18.9504,19.1292,18.7716,18.7815,7258386.9087137,0
+ICLN.US,D,20220119,000000,18.876,19.0423,18.722,18.7319,6169868.8022064,0
+ICLN.US,D,20220120,000000,19.1391,19.5016,18.8312,18.8511,7801580.7260123,0
+ICLN.US,D,20220121,000000,18.6326,18.6673,18.126,18.1757,12767155.980088,0
+ICLN.US,D,20220124,000000,17.5053,18.2651,17.3166,18.2452,13919022.400226,0
+ICLN.US,D,20220125,000000,17.7287,17.9274,17.4655,17.699,8985540.1481043,0
+ICLN.US,D,20220126,000000,18.3147,18.4141,17.6145,17.7585,9323261.2262706,0
+ICLN.US,D,20220127,000000,17.8976,17.977,17.4407,17.4804,7048328.0166747,0
+ICLN.US,D,20220128,000000,17.3811,17.6394,17.0931,17.6394,7325361.8574198,0
+ICLN.US,D,20220131,000000,17.6791,18.6425,17.6692,18.6226,6031301.53987,0
+ICLN.US,D,20220201,000000,18.6723,18.6723,18.27,18.5928,5765315.7465114,0
+ICLN.US,D,20220202,000000,18.7815,18.7915,18.4439,18.5134,5901977.0620964,0
+ICLN.US,D,20220203,000000,18.2551,18.3942,17.9373,18.0466,6917404.6781292,0
+ICLN.US,D,20220204,000000,17.8877,18.3743,17.8479,18.2154,5114065.9243266,0
+ICLN.US,D,20220207,000000,18.1111,18.3407,18.0217,18.1062,4453431.3532409,0
+ICLN.US,D,20220208,000000,17.8877,18.1707,17.7983,18.1459,4761756.7518758,0
+ICLN.US,D,20220209,000000,19.0279,19.0279,18.6226,18.8014,6611593.3571689,0
+ICLN.US,D,20220210,000000,18.3942,18.8958,18.2551,18.3247,5351871.2931612,0
+ICLN.US,D,20220211,000000,18.4439,18.4935,17.7536,17.8479,4391684.9209003,0
+ICLN.US,D,20220214,000000,17.7486,18.0168,17.5251,17.7089,4877483.8652135,0
+ICLN.US,D,20220215,000000,18.2154,18.6326,18.1956,18.6028,5362004.1236449,0
+ICLN.US,D,20220216,000000,18.4538,18.6624,18.2502,18.6127,3203453.479756,0
+ICLN.US,D,20220217,000000,18.5034,18.6425,18.2849,18.3545,6051484.6400167,0
+ICLN.US,D,20220218,000000,18.2949,18.3694,17.9175,18.0168,4921450.5227615,0
+ICLN.US,D,20220222,000000,17.7387,17.8662,17.4308,17.5698,6624797.0474475,0
+ICLN.US,D,20220223,000000,17.8579,17.9373,17.4055,17.4507,4663413.7254949,0
+ICLN.US,D,20220224,000000,17.0931,18.8766,17.0832,18.7815,14341021.966913,0
+ICLN.US,D,20220225,000000,18.9802,19.3179,18.7567,19.3079,6649366.9463241,0
+ICLN.US,D,20220228,000000,20.1224,20.7829,20.0727,20.5693,13538313.312289,0
+ICLN.US,D,20220301,000000,20.4601,20.5445,19.9877,20.3707,9115868.444637,0
+ICLN.US,D,20220302,000000,20.2614,20.2813,19.7748,20.0429,5767291.1651729,0
+ICLN.US,D,20220303,000000,19.8145,19.8244,19.303,19.4371,7292667.772417,0
+ICLN.US,D,20220304,000000,19.3377,19.5364,19.0596,19.2881,6209259.3752404,0
+ICLN.US,D,20220307,000000,19.879,20.0429,19.7052,19.7648,12068119.552139,0
+ICLN.US,D,20220308,000000,20.4303,21.4582,20.2763,21.1255,17801337.262499,0
+ICLN.US,D,20220309,000000,21.0759,21.354,20.6488,21.1851,12954886.197481,0
+ICLN.US,D,20220310,000000,21.0063,21.0262,20.4899,20.8871,5630813.0943362,0
+ICLN.US,D,20220311,000000,21.1553,21.3291,20.5594,20.5693,6287274.3166188,0
+ICLN.US,D,20220314,000000,20.5495,20.5594,19.6556,19.8244,6969500.5559998,0
+ICLN.US,D,20220315,000000,19.8244,20.1422,19.5066,20.1422,5653560.6141215,0
+ICLN.US,D,20220316,000000,20.4303,20.7084,19.9784,20.6786,6936825.6009433,0
+ICLN.US,D,20220317,000000,20.5594,21.0063,20.5117,20.9368,5039078.5486542,0
+ICLN.US,D,20220318,000000,20.6786,21.1354,20.609,21.0063,5865773.1353741,0
+ICLN.US,D,20220321,000000,20.9368,21.056,20.609,20.8574,4526277.1817711,0
+ICLN.US,D,20220322,000000,20.8673,21.2397,20.8176,21.1454,4898465.3889069,0
+ICLN.US,D,20220323,000000,20.8325,21.1851,20.6686,20.8176,4994017.456812,0
+ICLN.US,D,20220324,000000,21.0163,21.1454,20.7072,21.1454,3070004.9883038,0
+ICLN.US,D,20220325,000000,21.1354,21.1354,20.5743,20.8971,3843679.4186969,0
+ICLN.US,D,20220328,000000,20.8772,21.061,20.6637,20.9865,3087777.7152214,0
+ICLN.US,D,20220329,000000,21.0461,21.3142,20.8722,21.2944,4028275.3454206,0
+ICLN.US,D,20220330,000000,21.4831,21.6221,21.195,21.2447,4212988.0655005,0
+ICLN.US,D,20220331,000000,21.3142,21.5973,21.3142,21.3738,4672781.3581281,0
+ICLN.US,D,20220401,000000,21.5327,21.7016,21.3192,21.493,5680016.3229639,0
+ICLN.US,D,20220404,000000,21.5327,21.9995,21.5228,21.93,4446182.1104465,0
+ICLN.US,D,20220405,000000,22.4167,22.5557,21.7959,21.8704,7204503.8911265,0
+ICLN.US,D,20220406,000000,21.6519,21.7711,21.3341,21.6122,6433303.264837,0
+ICLN.US,D,20220407,000000,21.4433,21.6718,21.1156,21.354,5563786.7968271,0
+ICLN.US,D,20220408,000000,21.4334,21.4334,21.0759,21.0858,3481406.564761,0
+ICLN.US,D,20220411,000000,20.9765,21.0908,20.7382,20.8673,7529972.742131,0
+ICLN.US,D,20220412,000000,20.9765,21.0163,20.614,20.6289,6792000.8325003,0
+ICLN.US,D,20220413,000000,20.6488,20.8971,20.47,20.8871,4214250.6419538,0
+ICLN.US,D,20220414,000000,20.9269,21.0113,20.6289,20.6388,5590880.8417711,0
+ICLN.US,D,20220418,000000,20.5495,20.6984,20.4008,20.4899,3748793.8783931,0
+ICLN.US,D,20220419,000000,20.5793,20.9567,20.4601,20.9169,6276350.1104633,0
+ICLN.US,D,20220420,000000,21.056,21.1057,20.5395,20.5495,5083113.671273,0
+ICLN.US,D,20220421,000000,20.7084,20.7084,19.4867,19.5463,10481716.402637,0
+ICLN.US,D,20220422,000000,19.6754,19.7052,19.1788,19.2186,10390712.227746,0
+ICLN.US,D,20220425,000000,18.9504,19.2484,18.8014,19.2186,5987341.9301969,0
+ICLN.US,D,20220426,000000,19.0199,19.0894,18.6822,18.6922,5478755.1925273,0
+ICLN.US,D,20220427,000000,18.9901,19.3441,18.8709,18.9206,5685480.4397202,0
+ICLN.US,D,20220428,000000,19.0298,19.1192,18.5432,19.0001,4539733.5887082,0
+ICLN.US,D,20220429,000000,19.0001,19.303,18.6822,18.712,6693692.0386548,0
+ICLN.US,D,20220502,000000,18.5481,18.7518,18.2651,18.7418,6745198.9155483,0
+ICLN.US,D,20220503,000000,18.7716,19.2037,18.7319,19.0398,4980810.7460156,0
+ICLN.US,D,20220504,000000,19.0497,19.889,18.9405,19.8343,5215251.2579865,0
+ICLN.US,D,20220505,000000,19.6059,19.6059,18.7865,19.0596,4736021.9399557,0
+ICLN.US,D,20220506,000000,18.8709,18.9007,18.3048,18.4439,6518189.8842809,0
+ICLN.US,D,20220509,000000,17.9175,18.0168,17.2719,17.3414,8001625.5946023,0
+ICLN.US,D,20220510,000000,17.689,17.8479,16.9441,17.3315,7364445.3444743,0
+ICLN.US,D,20220511,000000,17.4407,17.5996,16.7902,16.8249,7437911.3859992,0
+ICLN.US,D,20220512,000000,16.4972,17.0683,16.234,16.7008,12903311.862356,0
+ICLN.US,D,20220513,000000,17.0136,17.6394,16.9441,17.5202,5792856.8280944,0
+ICLN.US,D,20220516,000000,17.4606,17.6592,17.3364,17.3811,3917725.3996453,0
+ICLN.US,D,20220517,000000,17.7784,18.1459,17.6592,18.1161,5664023.6878881,0
+ICLN.US,D,20220518,000000,18.0366,18.5382,17.977,18.0366,5616037.7279463,0
+ICLN.US,D,20220519,000000,18.2154,18.9206,18.2055,18.7319,9855811.7455721,0
+ICLN.US,D,20220520,000000,18.9107,18.9703,18.3545,18.8312,5792961.5393792,0
+ICLN.US,D,20220523,000000,19.0994,19.1292,18.7021,19.0596,3465355.533007,0
+ICLN.US,D,20220524,000000,18.9007,18.9504,18.5928,18.7815,6256814.4079717,0
+ICLN.US,D,20220525,000000,18.712,19.159,18.6723,19.0497,3329932.6297327,0
+ICLN.US,D,20220526,000000,19.0696,19.6158,19.0001,19.5265,4499746.9668221,0
+ICLN.US,D,20220527,000000,19.5463,20.0231,19.5265,20.0032,4430942.5911498,0
+ICLN.US,D,20220531,000000,20.0529,20.1621,19.6655,19.745,7607660.4607443,0
+ICLN.US,D,20220601,000000,19.8641,19.9436,19.3924,19.5165,4514936.144155,0
+ICLN.US,D,20220602,000000,19.6357,20.4303,19.6357,20.3111,5291389.4509525,0
+ICLN.US,D,20220603,000000,20.0032,20.4217,20.0032,20.1522,3134366.1822468,0
+ICLN.US,D,20220606,000000,20.8176,20.9169,20.4501,20.5495,7175274.3400759,0
+ICLN.US,D,20220607,000000,20.331,20.768,20.331,20.7282,2329939.8598163,0
+ICLN.US,D,20220608,000000,20.7084,20.8673,20.3509,20.47,3402236.7787319,0
+ICLN.US,D,20220609,000000,20.21,20.415,19.88,19.91,3424728,0
+ICLN.US,D,20220610,000000,19.62,19.84,19.47,19.55,6444374,0
+ICLN.US,D,20220613,000000,18.865,18.98,18.28,18.43,7928962,0
+ICLN.US,D,20220614,000000,18.41,18.51,18.04,18.22,5123792,0
+ICLN.US,D,20220615,000000,18.25,18.855,18.13,18.66,5775638,0
+ICLN.US,D,20220616,000000,18.21,18.35,17.835,17.97,8076584,0
+ICLN.US,D,20220617,000000,18.06,18.74,18.06,18.62,5479019,0
+ICLN.US,D,20220621,000000,18.995,19.335,18.96,19.08,6061456,0
+ICLN.US,D,20220622,000000,18.69,19.22,18.69,18.96,3479925,0
+ICLN.US,D,20220623,000000,18.92,19.36,18.81,19.32,3407490,0
+ICLN.US,D,20220624,000000,19.62,19.63,19.11,19.41,4195675,0
+ICLN.US,D,20220627,000000,19.41,19.85,19.36,19.68,3718806,0
+ICLN.US,D,20220628,000000,19.84,19.85,19.113,19.15,3709772,0
+ICLN.US,D,20220629,000000,18.97,18.97,18.541,18.73,5771607,0
+ICLN.US,D,20220630,000000,18.41,19.195,18.4,19.05,6724478,0
+ICLN.US,D,20220701,000000,19.08,19.335,19.025,19.32,2959796,0
+ICLN.US,D,20220705,000000,18.94,19.04,18.37,19.04,5404625,0
+ICLN.US,D,20220706,000000,18.91,19.177,18.72,18.96,4216777,0
+ICLN.US,D,20220707,000000,19.16,19.825,19.16,19.74,5196408,0
+ICLN.US,D,20220708,000000,19.53,20.07,19.46,19.99,3118145,0
+ICLN.US,D,20220711,000000,19.92,19.97,19.37,19.45,4616391,0
+ICLN.US,D,20220712,000000,19.5,19.54,18.98,19.1,4310566,0
+ICLN.US,D,20220713,000000,18.82,19.415,18.685,19.21,3003513,0
+ICLN.US,D,20220714,000000,18.94,19.175,18.65,19.13,2767583,0
+ICLN.US,D,20220715,000000,18.78,18.83,18.08,18.81,9022008,0
+ICLN.US,D,20220718,000000,19.14,19.54,19.11,19.19,4611885,0
+ICLN.US,D,20220719,000000,19.38,19.56,19.225,19.54,2541367,0
+ICLN.US,D,20220720,000000,19.57,19.835,19.51,19.65,3123113,0
+ICLN.US,D,20220721,000000,19.66,19.66,19.315,19.61,2924693,0
+ICLN.US,D,20220722,000000,19.75,19.965,19.38,19.5,2819787,0
+ICLN.US,D,20220725,000000,19.57,19.76,19.33,19.75,2733091,0
+ICLN.US,D,20220726,000000,19.61,19.68,19.405,19.44,2764429,0
+ICLN.US,D,20220727,000000,19.89,20.39,19.66,20.36,5004094,0
+ICLN.US,D,20220728,000000,21.55,22.06,21.34,21.79,9883319,0
+ICLN.US,D,20220729,000000,21.66,22.33,21.66,22.29,6616828,0
+ICLN.US,D,20220801,000000,22.11,22.235,21.841,22.01,6668750,0
+ICLN.US,D,20220802,000000,21.81,22.55,21.74,22.29,4573964,0
+ICLN.US,D,20220803,000000,22.06,22.11,21.38,21.82,4665937,0
+ICLN.US,D,20220804,000000,21.95,22.3,21.74,22.24,4227608,0
+ICLN.US,D,20220805,000000,22.38,22.72,22.11,22.41,5194151,0
+ICLN.US,D,20220808,000000,22.88,23.12,22.46,22.51,6388259,0
+ICLN.US,D,20220809,000000,22.23,22.665,22.19,22.59,5009455,0
+ICLN.US,D,20220810,000000,23.26,23.64,22.96,23.61,5937209,0
+ICLN.US,D,20220811,000000,23.84,23.85,23.22,23.28,4735381,0
+ICLN.US,D,20220812,000000,23.17,23.59,23.07,23.55,4044695,0
+ICLN.US,D,20220815,000000,23.61,23.7399,23.3,23.52,4334514,0
+ICLN.US,D,20220816,000000,23.46,23.46,23.15,23.22,4196253,0
+ICLN.US,D,20220817,000000,22.96,23.3,22.84,23.13,3677202,0
+ICLN.US,D,20220818,000000,23.23,23.46,23.12,23.18,2281688,0
+ICLN.US,D,20220819,000000,22.85,22.85,22.431,22.54,3757459,0
+ICLN.US,D,20220822,000000,22.09,22.3,22.01,22.19,3834344,0
+ICLN.US,D,20220823,000000,22.19,22.495,22.135,22.23,2884210,0
+ICLN.US,D,20220824,000000,22.16,22.8201,22.16,22.67,4363673,0
+ICLN.US,D,20220825,000000,23.1,23.165,22.7447,23.14,4566059,0
+ICLN.US,D,20220826,000000,23.26,23.36,22.57,22.61,4569814,0
+ICLN.US,D,20220829,000000,22.33,22.7,22.29,22.36,4336122,0
+ICLN.US,D,20220830,000000,22.53,22.735,21.915,22.14,4641776,0
+ICLN.US,D,20220831,000000,22.22,22.415,22.04,22.18,4304407,0
+ICLN.US,D,20220901,000000,21.78,21.96,21.4,21.79,4441494,0
+ICLN.US,D,20220902,000000,21.92,21.95,21.36,21.44,4310763,0
+ICLN.US,D,20220906,000000,21.62,21.8,21.27,21.67,6265856,0
+ICLN.US,D,20220907,000000,21.73,22.78,21.71,22.72,6445095,0
+ICLN.US,D,20220908,000000,22.53,22.905,22.46,22.87,6285598,0
+ICLN.US,D,20220909,000000,23.01,23.06,22.67,22.93,3914540,0
+ICLN.US,D,20220912,000000,23.03,23.1,22.71,23.09,3782722,0
+ICLN.US,D,20220913,000000,22.31,22.835,22.28,22.48,7213109,0
+ICLN.US,D,20220914,000000,22.48,22.84,22.24,22.83,5575130,0
+ICLN.US,D,20220915,000000,22.52,22.63,22.07,22.19,4462747,0
+ICLN.US,D,20220916,000000,21.9,22.15,21.705,22.11,4445780,0
+ICLN.US,D,20220919,000000,21.79,22.1,21.74,22.05,3527478,0
+ICLN.US,D,20220920,000000,21.81,21.92,21.345,21.39,4709405,0
+ICLN.US,D,20220921,000000,21.52,21.92,21.27,21.28,3923563,0
+ICLN.US,D,20220922,000000,21.26,21.28,20.5,20.61,6377036,0
+ICLN.US,D,20220923,000000,20.15,20.265,19.77,20.02,7807923,0
+ICLN.US,D,20220926,000000,19.89,20.155,19.49,19.53,4287600,0
+ICLN.US,D,20220927,000000,19.82,20.065,19.51,19.66,4603265,0
+ICLN.US,D,20220928,000000,19.59,20.04,19.435,19.97,5382624,0
+ICLN.US,D,20220929,000000,19.61,19.66,18.89,19.1,4762479,0
+ICLN.US,D,20220930,000000,19.13,19.485,19.01,19.09,3013112,0
+ICLN.US,D,20221003,000000,19.24,19.78,19.16,19.68,4061655,0
+ICLN.US,D,20221004,000000,20.19,20.47,20.12,20.3,3843477,0
+ICLN.US,D,20221005,000000,19.851,19.918,19.17,19.49,9476575,0
+ICLN.US,D,20221006,000000,19.35,19.67,18.93,18.97,7288432,0
+ICLN.US,D,20221007,000000,18.77,18.86,18.33,18.43,4451824,0
+ICLN.US,D,20221010,000000,18.42,18.47,18.11,18.35,6317693,0
+ICLN.US,D,20221011,000000,18.18,18.38,17.87,18.16,10951769,0
+ICLN.US,D,20221012,000000,18.15,18.16,17.68,17.7,15835123,0
+ICLN.US,D,20221013,000000,17.22,17.99,17.15,17.9,9502133,0
+ICLN.US,D,20221014,000000,18.17,18.32,17.51,17.54,11836022,0
+ICLN.US,D,20221017,000000,17.96,18.159,17.7606,17.86,16840624,0
+ICLN.US,D,20221018,000000,18.31,18.465,18.03,18.32,14145434,0
+ICLN.US,D,20221019,000000,18,18,17.65,17.78,20090596,0
+ICLN.US,D,20221020,000000,17.78,17.92,17.46,17.63,5539690,0
+ICLN.US,D,20221021,000000,17.62,18.01,17.38,17.94,7282528,0
+ICLN.US,D,20221024,000000,17.85,17.89,17.5,17.8,7724353,0
+ICLN.US,D,20221025,000000,17.88,18.415,17.8,18.33,12053549,0
+ICLN.US,D,20221026,000000,18.65,19.12,18.64,18.81,11230028,0
+ICLN.US,D,20221027,000000,18.8,19.14,18.77,18.9,8736768,0
+ICLN.US,D,20221028,000000,18.77,18.89,18.55,18.87,7175908,0
+ICLN.US,D,20221031,000000,18.6,18.95,18.535,18.89,8252701,0
+ICLN.US,D,20221101,000000,19.31,19.36,18.92,18.92,7257377,0
+ICLN.US,D,20221102,000000,19,19.33,18.61,18.63,8560076,0
+ICLN.US,D,20221103,000000,18.53,19.125,18.53,19.02,11115063,0
+ICLN.US,D,20221104,000000,19.39,19.5,18.8526,19.16,10870524,0
+ICLN.US,D,20221107,000000,19.31,19.32,18.82,18.96,9693199,0
+ICLN.US,D,20221108,000000,19.24,19.515,19.19,19.42,14351882,0
+ICLN.US,D,20221109,000000,19.38,19.8,19.3,19.33,19913076,0
+ICLN.US,D,20221110,000000,20.14,20.8,19.92,20.66,19247073,0
+ICLN.US,D,20221111,000000,20.54,20.785,20.36,20.45,19474034,0
+ICLN.US,D,20221114,000000,20.36,20.455,20.0319,20.27,18872200,0
+ICLN.US,D,20221115,000000,20.87,20.94,20.449,20.64,18558038,0
+ICLN.US,D,20221116,000000,20.54,20.62,20.375,20.42,21539115,0
+ICLN.US,D,20221117,000000,20.02,20.53,19.935,20.52,23526729,0
+ICLN.US,D,20221118,000000,20.59,20.61,20.2744,20.49,25135469,0
+ICLN.US,D,20221121,000000,20.34,20.3899,20.1501,20.34,20181631,0
+ICLN.US,D,20221122,000000,20.47,20.615,20.29,20.6,9451555,0
+ICLN.US,D,20221123,000000,20.54,20.8599,20.54,20.82,9674260,0
+ICLN.US,D,20221125,000000,20.83,20.995,20.72,20.8,5564708,0
+ICLN.US,D,20221128,000000,20.66,20.76,20.37,20.42,8387602,0
+ICLN.US,D,20221129,000000,20.54,20.6,20.3,20.31,8818716,0
+ICLN.US,D,20221130,000000,20.6,21.18,20.46,21.16,12485137,0
+ICLN.US,D,20221201,000000,21.32,21.32,20.915,20.96,11229489,0
+ICLN.US,D,20221202,000000,20.72,21.345,20.72,21.27,7219694,0
+ICLN.US,D,20221205,000000,21.17,21.2501,20.935,21,6714054,0
+ICLN.US,D,20221206,000000,21,21.03,20.415,20.56,6966689,0
+ICLN.US,D,20221207,000000,20.56,20.72,20.39,20.48,6605827,0
+ICLN.US,D,20221208,000000,20.57,20.785,20.48,20.64,3970740,0
+ICLN.US,D,20221209,000000,20.63,20.83,20.55,20.58,3205787,0
+ICLN.US,D,20221212,000000,20.62,20.77,20.48,20.77,3078178,0
+ICLN.US,D,20221213,000000,21.35,21.35,20.86,20.98,6409903,0
+ICLN.US,D,20221214,000000,21.07,21.43,21.02,21.22,8625946,0
+ICLN.US,D,20221215,000000,21,21.36,20.71,20.78,6230697,0
+ICLN.US,D,20221216,000000,20.52,20.66,20.19,20.41,4621012,0
+ICLN.US,D,20221219,000000,20.53,20.578,20.13,20.19,3961865,0
+ICLN.US,D,20221220,000000,20.16,20.43,20.02,20.16,3466495,0
+ICLN.US,D,20221221,000000,20.22,20.45,19.96,20.45,2984149,0
+ICLN.US,D,20221222,000000,20.39,20.39,19.87,20.1,3409340,0
+ICLN.US,D,20221223,000000,20.14,20.14,19.81,19.99,1882164,0
+ICLN.US,D,20221227,000000,20.04,20.09,19.73,19.76,3071690,0
+ICLN.US,D,20221228,000000,19.85,19.85,19.5,19.56,5882780,0
+ICLN.US,D,20221229,000000,19.8,20.025,19.77,19.87,3030573,0
+ICLN.US,D,20221230,000000,19.77,19.89,19.67,19.85,2739785,0
+ICLN.US,D,20230103,000000,19.99,20.05,19.54,19.63,3441657,0
+ICLN.US,D,20230104,000000,19.8,19.83,19.605,19.79,2714665,0
+ICLN.US,D,20230105,000000,19.66,19.66,19.33,19.38,3295362,0
+ICLN.US,D,20230106,000000,19.59,19.93,19.375,19.88,5196955,0
+ICLN.US,D,20230109,000000,19.99,20.31,19.97,20.05,5298520,0
+ICLN.US,D,20230110,000000,20.1,20.36,19.92,20.35,3104377,0
+ICLN.US,D,20230111,000000,20.5,20.94,20.45,20.94,5278503,0
+ICLN.US,D,20230112,000000,21.02,21.29,20.82,21.25,4204252,0
+ICLN.US,D,20230113,000000,21.07,21.365,21.06,21.22,5228726,0
+ICLN.US,D,20230117,000000,21.32,21.53,21.25,21.36,5187017,0
+ICLN.US,D,20230118,000000,21.47,21.605,21.08,21.11,3462147,0
+ICLN.US,D,20230119,000000,20.8677,20.97,20.33,20.4,6281373,0
+ICLN.US,D,20230120,000000,20.41,20.62,20.325,20.6,6229479,0
+ICLN.US,D,20230123,000000,20.6,21.1,20.465,20.97,3398283,0
+ICLN.US,D,20230124,000000,20.91,20.965,20.64,20.81,2800364,0
+ICLN.US,D,20230125,000000,20.49,20.69,20.25,20.64,2716898,0
+ICLN.US,D,20230126,000000,20.83,20.84,20.4,20.63,1278998,0
+ICLN.US,D,20230127,000000,20.4,20.65,20.27,20.53,2128736,0
+ICLN.US,D,20230130,000000,20.29,20.54,20.15,20.16,3057925,0
+ICLN.US,D,20230131,000000,20.3,20.75,20.29,20.74,2432116,0
+ICLN.US,D,20230201,000000,20.65,21.12,20.44,20.95,3272404,0
+ICLN.US,D,20230202,000000,21.14,21.19,20.65,20.82,6915151,0
+ICLN.US,D,20230203,000000,20.37,20.5608,20.21,20.28,6367572,0
+ICLN.US,D,20230206,000000,20.19,20.3,20.06,20.22,2947296,0
+ICLN.US,D,20230207,000000,20.17,20.28,19.895,20.21,2608534,0
+ICLN.US,D,20230208,000000,20.42,20.5,19.99,20.05,4849096,0
+ICLN.US,D,20230209,000000,20.29,20.29,19.6,19.71,3851142,0
+ICLN.US,D,20230210,000000,19.64,19.82,19.505,19.68,2360167,0
+ICLN.US,D,20230213,000000,19.71,20,19.6,19.87,2154447,0
+ICLN.US,D,20230214,000000,19.65,19.8185,19.405,19.73,3689312,0
+ICLN.US,D,20230215,000000,19.54,20.155,19.54,20.15,2342365,0
+ICLN.US,D,20230216,000000,19.88,19.975,19.61,19.61,5351664,0
+ICLN.US,D,20230217,000000,19.59,19.656,19.44,19.62,3861473,0
+ICLN.US,D,20230221,000000,19.55,19.615,19.31,19.31,2980750,0
+ICLN.US,D,20230222,000000,19.275,19.3693,19.1208,19.23,5739705,0
+ICLN.US,D,20230223,000000,19.49,19.5,19.05,19.29,2556491,0
+ICLN.US,D,20230224,000000,18.99,19.03,18.811,18.93,2682404,0
+ICLN.US,D,20230227,000000,19.16,19.335,19.05,19.25,1969209,0
+ICLN.US,D,20230228,000000,19.19,19.3403,19.1,19.2,2347208,0
+ICLN.US,D,20230301,000000,19.35,19.615,19.3,19.48,4328805,0
+ICLN.US,D,20230302,000000,19.26,19.4,19.1,19.38,2134824,0
+ICLN.US,D,20230303,000000,19.48,19.845,19.44,19.78,1997595,0
+ICLN.US,D,20230306,000000,19.8,20.095,19.79,19.95,2589810,0
+ICLN.US,D,20230307,000000,19.92,20.06,19.69,19.74,2156099,0
+ICLN.US,D,20230308,000000,19.73,19.78,19.55,19.76,2700482,0
+ICLN.US,D,20230309,000000,19.79,19.94,19.445,19.46,2716598,0
+ICLN.US,D,20230310,000000,19.54,19.62,19.0336,19.17,4313171,0
+ICLN.US,D,20230313,000000,18.95,19.515,18.88,19.27,4022715,0
+ICLN.US,D,20230314,000000,19.71,19.77,19.3,19.48,2282798,0
+ICLN.US,D,20230315,000000,19.07,19.14,18.67,19.02,3457464,0
+ICLN.US,D,20230316,000000,18.84,18.98,18.63,18.96,4624873,0
+ICLN.US,D,20230317,000000,18.71,18.79,18.17,18.32,5058910,0
+ICLN.US,D,20230320,000000,18.53,18.7,18.325,18.59,2712529,0
+ICLN.US,D,20230321,000000,18.96,19.08,18.88,19.01,5239600,0
+ICLN.US,D,20230322,000000,18.97,19.19,18.71,18.71,2475867,0
+ICLN.US,D,20230323,000000,18.99,19.335,18.714,18.85,3706840,0
+ICLN.US,D,20230324,000000,18.76,18.77,18.52,18.77,4222507,0
+ICLN.US,D,20230327,000000,18.96,18.96,18.65,18.79,2723064,0
+ICLN.US,D,20230328,000000,18.89,18.89,18.731,18.79,1297856,0
+ICLN.US,D,20230329,000000,19,19.17,18.76,19.16,2356126,0
+ICLN.US,D,20230330,000000,19.53,19.74,19.41,19.48,3745138,0
+ICLN.US,D,20230331,000000,19.55,19.86,19.54,19.78,1938240,0
+ICLN.US,D,20230403,000000,19.87,19.87,19.45,19.56,2985843,0
+ICLN.US,D,20230404,000000,19.5,19.5475,19.34,19.46,1656297,0
+ICLN.US,D,20230405,000000,19.45,19.48,19.04,19.18,2796242,0
+ICLN.US,D,20230406,000000,19.24,19.24,19.063,19.22,2556482,0
+ICLN.US,D,20230410,000000,19.11,19.43,19.05,19.41,2589525,0
+ICLN.US,D,20230411,000000,19.41,19.535,19.31,19.47,1927592,0
+ICLN.US,D,20230412,000000,19.62,19.6999,19.41,19.42,2569218,0
+ICLN.US,D,20230413,000000,19.51,19.876,19.51,19.79,1720360,0
+ICLN.US,D,20230414,000000,19.69,19.77,19.43,19.59,2416081,0
+ICLN.US,D,20230417,000000,19.65,19.96,19.59,19.91,3397034,0
+ICLN.US,D,20230418,000000,19.96,19.99,19.76,19.9,3275442,0
+ICLN.US,D,20230419,000000,19.68,19.82,19.68,19.78,1784114,0
+ICLN.US,D,20230420,000000,19.52,19.7878,19.5,19.76,1900087,0
+ICLN.US,D,20230421,000000,19.75,19.91,19.61,19.8,2444079,0
+ICLN.US,D,20230424,000000,19.69,19.8,19.49,19.8,1722180,0
+ICLN.US,D,20230425,000000,19.49,19.6199,19.41,19.41,1840767,0
+ICLN.US,D,20230426,000000,19.03,19.05,18.53,18.61,6077823,0
+ICLN.US,D,20230427,000000,18.76,19.015,18.76,18.94,2523144,0
+ICLN.US,D,20230428,000000,18.63,18.72,18.385,18.71,4064360,0
+ICLN.US,D,20230501,000000,18.78,18.81,18.495,18.52,2120541,0
+ICLN.US,D,20230502,000000,18.51,18.51,18.13,18.18,3107921,0
+ICLN.US,D,20230503,000000,18.23,18.37,18.095,18.16,3944576,0
+ICLN.US,D,20230504,000000,18.44,18.535,18.245,18.28,2204793,0
+ICLN.US,D,20230505,000000,18.49,18.645,18.32,18.63,2018425,0
+ICLN.US,D,20230508,000000,18.64,18.68,18.505,18.58,2063867,0
+ICLN.US,D,20230509,000000,18.48,18.5,18.35,18.47,2030096,0
+ICLN.US,D,20230510,000000,18.65,18.65,18.455,18.58,2097792,0
+ICLN.US,D,20230511,000000,18.58,18.58,18.4,18.5,2000173,0
+ICLN.US,D,20230512,000000,18.8,19.345,18.8,19.07,5785344,0
+ICLN.US,D,20230515,000000,19.23,19.39,19.095,19.24,3190969,0
+ICLN.US,D,20230516,000000,19.18,19.25,18.84,18.84,2568540,0
+ICLN.US,D,20230517,000000,18.87,18.9999,18.74,18.95,2869595,0
+ICLN.US,D,20230518,000000,18.84,18.84,18.59,18.73,2509967,0
+ICLN.US,D,20230519,000000,18.86,18.885,18.575,18.63,1869198,0
+ICLN.US,D,20230522,000000,18.8,18.88,18.72,18.83,3535117,0
+ICLN.US,D,20230523,000000,18.7,18.905,18.6,18.65,2503763,0
+ICLN.US,D,20230524,000000,18.51,18.64,18.43,18.57,2194980,0
+ICLN.US,D,20230525,000000,18.55,18.6,18.405,18.55,2136375,0
+ICLN.US,D,20230526,000000,18.51,18.56,18.37,18.5,2359311,0
+ICLN.US,D,20230530,000000,18.53,18.77,18.4,18.54,2596369,0
+ICLN.US,D,20230531,000000,18.49,18.49,18.14,18.34,2878835,0
+ICLN.US,D,20230601,000000,18.43,18.74,18.28,18.67,3202009,0
+ICLN.US,D,20230602,000000,18.83,18.9,18.615,18.77,3634723,0
+ICLN.US,D,20230605,000000,18.68,18.81,18.615,18.7,3783148,0
+ICLN.US,D,20230606,000000,18.73,18.89,18.525,18.71,2860597,0
+ICLN.US,D,20230607,000000,18.73,18.74,18.48,18.53,3937435,0
+ICLN.US,D,20230608,000000,18.6,18.66,18.48,18.58,1465627,0
+ICLN.US,D,20230609,000000,18.7,18.72,18.4743,18.5,2002754,0
+ICLN.US,D,20230612,000000,18.51,18.7,18.37,18.7,1936654,0
+ICLN.US,D,20230613,000000,18.8,18.9201,18.6347,18.72,2877789,0
+ICLN.US,D,20230614,000000,18.91,18.91,18.47,18.57,2680004,0
+ICLN.US,D,20230615,000000,18.65,18.9,18.57,18.87,2666554,0
+ICLN.US,D,20230616,000000,18.96,19.02,18.6646,18.76,2680720,0
+ICLN.US,D,20230620,000000,18.69,18.69,18.29,18.37,3361491,0
+ICLN.US,D,20230621,000000,18.3,18.3299,18.18,18.27,3056204,0
+ICLN.US,D,20230622,000000,18.2,18.23,17.965,18.08,3102058,0
+ICLN.US,D,20230623,000000,17.84,17.8756,17.75,17.78,3520029,0
+ICLN.US,D,20230626,000000,17.96,18.03,17.78,17.82,2422808,0
+ICLN.US,D,20230627,000000,17.98,18,17.81,17.98,2359123,0
+ICLN.US,D,20230628,000000,18,18.135,17.9,18.03,2209787,0
+ICLN.US,D,20230629,000000,17.94,18.115,17.8641,17.95,2673059,0
+ICLN.US,D,20230630,000000,18.18,18.415,18.105,18.4,3031055,0
+ICLN.US,D,20230703,000000,18.37,18.59,18.37,18.4,1036912,0
+ICLN.US,D,20230705,000000,18.325,18.33,18.075,18.11,2783260,0
+ICLN.US,D,20230706,000000,17.94,17.94,17.615,17.7,3438937,0
+ICLN.US,D,20230707,000000,17.79,18.0495,17.73,17.91,2694507,0
+ICLN.US,D,20230710,000000,18.03,18.18,17.82,18.15,2113555,0
+ICLN.US,D,20230711,000000,18.17,18.245,18.0515,18.22,2869741,0
+ICLN.US,D,20230712,000000,18.545,18.66,18.445,18.63,6515184,0
+ICLN.US,D,20230713,000000,18.84,18.925,18.76,18.89,1941991,0
+ICLN.US,D,20230714,000000,18.82,18.93,18.58,18.62,2366221,0
+ICLN.US,D,20230717,000000,18.64,19.1299,18.53,19.04,2823243,0
+ICLN.US,D,20230718,000000,19.11,19.215,18.88,18.92,2776779,0
+ICLN.US,D,20230719,000000,19.04,19.1371,18.91,18.98,2283845,0
+ICLN.US,D,20230720,000000,18.89,18.89,18.65,18.73,2925254,0
+ICLN.US,D,20230721,000000,18.84,18.85,18.635,18.74,3025690,0
+ICLN.US,D,20230724,000000,18.78,18.82,18.63,18.72,1882553,0
+ICLN.US,D,20230725,000000,18.78,18.84,18.705,18.73,1425077,0
+ICLN.US,D,20230726,000000,18.43,18.715,18.4,18.64,1857142,0
+ICLN.US,D,20230727,000000,18.61,18.61,18.12,18.2,2885435,0
+ICLN.US,D,20230728,000000,18.3,18.32,17.94,18.18,3832705,0
+ICLN.US,D,20230731,000000,18.3,18.48,18.21,18.28,1994509,0
+ICLN.US,D,20230801,000000,18.15,18.2291,18.01,18.02,1508732,0
+ICLN.US,D,20230802,000000,17.68,17.68,17.23,17.28,4605263,0
+ICLN.US,D,20230803,000000,17.4,17.46,17.21,17.23,2397876,0
+ICLN.US,D,20230804,000000,17.36,17.425,17.08,17.1,1997736,0
+ICLN.US,D,20230807,000000,17.2,17.2,16.9219,17.01,2508929,0
+ICLN.US,D,20230808,000000,16.9,17,16.8125,16.99,2776637,0
+ICLN.US,D,20230809,000000,17.11,17.26,17.04,17.16,2692747,0
+ICLN.US,D,20230810,000000,17.14,17.27,16.91,16.94,2515497,0
+ICLN.US,D,20230811,000000,16.88,16.88,16.76,16.86,2292073,0
+ICLN.US,D,20230814,000000,16.81,16.87,16.54,16.85,2980966,0
+ICLN.US,D,20230815,000000,16.71,16.73,16.35,16.35,3528946,0
+ICLN.US,D,20230816,000000,16.3,16.39,16.15,16.17,2586505,0
+ICLN.US,D,20230817,000000,16.22,16.22,15.96,15.97,2597724,0
+ICLN.US,D,20230818,000000,15.83,16.015,15.792,15.96,3419058,0
+ICLN.US,D,20230821,000000,15.96,15.99,15.83,15.93,2479177,0
+ICLN.US,D,20230822,000000,16.01,16.02,15.79,15.88,2249762,0
+ICLN.US,D,20230823,000000,16,16.17,15.9401,16.14,1788528,0
+ICLN.US,D,20230824,000000,16.17,16.185,15.86,15.86,2141384,0
+ICLN.US,D,20230825,000000,15.94,16.08,15.9,16.04,1523145,0
+ICLN.US,D,20230828,000000,16.12,16.18,16.03,16.09,1308410,0
+ICLN.US,D,20230829,000000,16.11,16.54,16.1,16.54,2461409,0
+ICLN.US,D,20230830,000000,16.32,16.32,16.15,16.18,2328213,0
+ICLN.US,D,20230831,000000,16.13,16.23,16.06,16.08,2022603,0
+ICLN.US,D,20230901,000000,16.22,16.315,16.02,16.07,1858253,0
+ICLN.US,D,20230905,000000,15.93,15.98,15.82,15.82,2140831,0
+ICLN.US,D,20230906,000000,15.8,15.81,15.505,15.55,2727934,0
+ICLN.US,D,20230907,000000,15.4,15.46,15.255,15.44,3515626,0
+ICLN.US,D,20230908,000000,15.45,15.5,15.39,15.45,1966919,0
+ICLN.US,D,20230911,000000,15.52,15.61,15.4724,15.53,2122647,0
+ICLN.US,D,20230912,000000,15.41,15.65,15.3971,15.63,1954333,0
+ICLN.US,D,20230913,000000,15.6,15.68,15.4614,15.49,1778401,0
+ICLN.US,D,20230914,000000,15.63,15.87,15.63,15.87,2327650,0
+ICLN.US,D,20230915,000000,15.77,15.86,15.615,15.65,1604779,0
+ICLN.US,D,20230918,000000,15.62,15.62,15.415,15.43,1632162,0
+ICLN.US,D,20230919,000000,15.45,15.63,15.45,15.49,1560476,0
+ICLN.US,D,20230920,000000,15.63,15.74,15.505,15.52,1964731,0
+ICLN.US,D,20230921,000000,15.33,15.3499,15.21,15.22,2037046,0
+ICLN.US,D,20230922,000000,15.29,15.3,15.09,15.09,1922639,0
+ICLN.US,D,20230925,000000,14.9,15.09,14.88,14.98,2244789,0
+ICLN.US,D,20230926,000000,14.79,14.84,14.67,14.68,3060687,0
+ICLN.US,D,20230927,000000,14.75,14.84,14.545,14.59,2788551,0
+ICLN.US,D,20230928,000000,14.65,14.7,14.435,14.62,3229639,0
+ICLN.US,D,20230929,000000,14.79,14.93,14.5504,14.62,1921795,0
+ICLN.US,D,20231002,000000,14.46,14.51,14.03,14.06,3769660,0
+ICLN.US,D,20231003,000000,13.83,13.84,13.6044,13.67,5485594,0
+ICLN.US,D,20231004,000000,13.73,13.81,13.47,13.75,5034308,0
+ICLN.US,D,20231005,000000,13.75,13.79,13.52,13.61,5074440,0
+ICLN.US,D,20231006,000000,13.4,13.87,13.35,13.82,5884133,0
+ICLN.US,D,20231009,000000,13.7,13.845,13.67,13.82,1910709,0
+ICLN.US,D,20231010,000000,13.94,14.39,13.92,14.35,6692049,0
+ICLN.US,D,20231011,000000,14.54,14.6298,14.35,14.49,4299148,0
+ICLN.US,D,20231012,000000,14.51,14.55,14.06,14.13,4233847,0
+ICLN.US,D,20231013,000000,14.17,14.22,13.98,14,3163388,0
+ICLN.US,D,20231016,000000,14.01,14.25,13.91,14.21,2699253,0
+ICLN.US,D,20231017,000000,14.04,14.4326,14,14.3,2653825,0
+ICLN.US,D,20231018,000000,14.15,14.16,13.93,13.94,2739145,0
+ICLN.US,D,20231019,000000,13.95,13.96,13.68,13.71,3642857,0
+ICLN.US,D,20231020,000000,13.21,13.4854,13.16,13.3,6614129,0
+ICLN.US,D,20231023,000000,13.17,13.39,13.04,13.24,4051163,0
+ICLN.US,D,20231024,000000,13.36,13.61,13.35,13.49,2403578,0
+ICLN.US,D,20231025,000000,13.32,13.33,13.075,13.21,2257150,0
+ICLN.US,D,20231026,000000,13.26,13.455,13.25,13.31,2829159,0
+ICLN.US,D,20231027,000000,13.21,13.24,12.87,12.89,4788593,0
+ICLN.US,D,20231030,000000,13.02,13.12,12.72,12.86,6265530,0
+ICLN.US,D,20231031,000000,12.87,13.0157,12.855,13.01,4608328,0
+ICLN.US,D,20231101,000000,12.96,12.99,12.73,12.87,2943949,0
+ICLN.US,D,20231102,000000,13.03,13.34,13.02,13.32,3786437,0
+ICLN.US,D,20231103,000000,13.68,13.83,13.59,13.67,2526240,0
+ICLN.US,D,20231106,000000,13.73,13.74,13.44,13.48,3122185,0
+ICLN.US,D,20231107,000000,13.4,13.4599,13.27,13.4,2857350,0
+ICLN.US,D,20231108,000000,13.41,13.43,13.14,13.2,2607407,0
+ICLN.US,D,20231109,000000,13.28,13.38,13.05,13.07,2142840,0
+ICLN.US,D,20231110,000000,12.92,13.02,12.845,13.01,3003823,0
+ICLN.US,D,20231113,000000,12.86,13.08,12.86,13.01,1760163,0
+ICLN.US,D,20231114,000000,13.45,13.99,13.25,13.99,6302244,0
+ICLN.US,D,20231115,000000,14.02,14.31,13.94,14.06,5864685,0
+ICLN.US,D,20231116,000000,13.91,14.07,13.87,13.9,4600856,0
+ICLN.US,D,20231117,000000,14.09,14.09,13.83,13.99,2772843,0
+ICLN.US,D,20231120,000000,14.09,14.3,13.94,14.25,2851163,0
+ICLN.US,D,20231121,000000,14.12,14.2,13.93,13.97,2922368,0
+ICLN.US,D,20231122,000000,14.02,14.07,13.88,13.92,2762612,0
+ICLN.US,D,20231124,000000,13.88,13.935,13.84,13.88,2192842,0
+ICLN.US,D,20231127,000000,13.81,13.8794,13.75,13.77,2791483,0
+ICLN.US,D,20231128,000000,13.73,13.99,13.665,13.95,3638126,0
+ICLN.US,D,20231129,000000,14.09,14.27,14.0601,14.1,4567104,0
+ICLN.US,D,20231130,000000,14.13,14.2675,14.01,14.21,2900046,0
+ICLN.US,D,20231201,000000,14.12,14.59,14.03,14.59,3039358,0
+ICLN.US,D,20231204,000000,14.52,14.68,14.48,14.54,4470476,0
+ICLN.US,D,20231205,000000,14.45,14.54,14.35,14.39,3233810,0
+ICLN.US,D,20231206,000000,14.46,14.5,14.2,14.21,4509685,0
+ICLN.US,D,20231207,000000,14.25,14.3,14.16,14.25,2659430,0
+ICLN.US,D,20231208,000000,14.23,14.35,14.012,14.09,2718909,0
+ICLN.US,D,20231211,000000,14.03,14.17,14.01,14.13,3400790,0
+ICLN.US,D,20231212,000000,14.03,14.045,13.7024,13.89,4558770,0
+ICLN.US,D,20231213,000000,13.75,14.49,13.71,14.49,6208633,0
+ICLN.US,D,20231214,000000,14.83,15.3944,14.81,15.19,7358600,0
+ICLN.US,D,20231215,000000,15.24,15.395,15.12,15.3,7381173,0
+ICLN.US,D,20231218,000000,15.11,15.29,14.985,15.09,4347266,0
+ICLN.US,D,20231219,000000,15.27,15.5061,15.15,15.5,4400208,0
+ICLN.US,D,20231220,000000,15.3,15.35,14.885,14.89,10795722,0
+ICLN.US,D,20231221,000000,15.2,15.4177,15.1822,15.37,8553721,0
+ICLN.US,D,20231222,000000,15.4,15.49,15.3,15.39,2675902,0
+ICLN.US,D,20231226,000000,15.37,15.64,15.37,15.6,3208940,0
+ICLN.US,D,20231227,000000,15.66,15.7,15.59,15.64,2918864,0
+ICLN.US,D,20231228,000000,15.62,15.81,15.61,15.73,3091728,0
+ICLN.US,D,20231229,000000,15.78,15.78,15.56,15.57,3292544,0
+ICLN.US,D,20240102,000000,15.34,15.66,15.3,15.39,4067839,0
+ICLN.US,D,20240103,000000,15.1,15.13,14.82,15.04,4564865,0
+ICLN.US,D,20240104,000000,14.99,15.005,14.83,14.85,3894359,0
+ICLN.US,D,20240105,000000,14.76,15.07,14.7,14.8,3790017,0
+ICLN.US,D,20240108,000000,14.81,14.95,14.7117,14.9,3119348,0
+ICLN.US,D,20240109,000000,14.75,14.94,14.7,14.85,2416910,0
+ICLN.US,D,20240110,000000,14.89,14.93,14.68,14.85,7504698,0
+ICLN.US,D,20240111,000000,14.77,14.79,14.47,14.65,6936040,0
+ICLN.US,D,20240112,000000,14.75,14.875,14.5105,14.54,2612945,0
+ICLN.US,D,20240116,000000,14.36,14.38,14.015,14.03,10521803,0
+ICLN.US,D,20240117,000000,13.73,13.77,13.62,13.71,4477423,0
+ICLN.US,D,20240118,000000,13.87,13.88,13.685,13.77,3770448,0
+ICLN.US,D,20240119,000000,13.77,13.79,13.49,13.76,4477978,0
+ICLN.US,D,20240122,000000,13.77,14.215,13.72,13.9,3623511,0
+ICLN.US,D,20240123,000000,14.14,14.21,13.92,14.07,3054137,0
+ICLN.US,D,20240124,000000,14.32,14.359,13.94,13.94,2201460,0
+ICLN.US,D,20240125,000000,14.02,14.06,13.775,14,3117651,0
+ICLN.US,D,20240126,000000,13.98,14.07,13.86,13.87,2225614,0
+ICLN.US,D,20240129,000000,13.86,14.07,13.7,14.07,3184437,0
+ICLN.US,D,20240130,000000,13.91,13.985,13.814,13.86,2420095,0
+ICLN.US,D,20240131,000000,13.91,14.3,13.8,13.81,5255439,0
+ICLN.US,D,20240201,000000,14.14,14.355,14.01,14.25,4474015,0
+ICLN.US,D,20240202,000000,13.98,14.015,13.81,13.98,3799452,0
+ICLN.US,D,20240205,000000,13.74,13.75,13.51,13.67,4759730,0
+ICLN.US,D,20240206,000000,13.66,13.91,13.605,13.91,2818908,0
+ICLN.US,D,20240207,000000,14.3,14.44,14.105,14.26,5565270,0
+ICLN.US,D,20240208,000000,14.21,14.24,14.08,14.18,3019513,0
+ICLN.US,D,20240209,000000,14.18,14.43,14.145,14.39,5095284,0
+ICLN.US,D,20240212,000000,14.41,14.77,14.36,14.64,6203496,0
+ICLN.US,D,20240213,000000,14.17,14.345,14.025,14.12,5693463,0
+ICLN.US,D,20240214,000000,14.33,14.52,14.255,14.51,3820194,0
+ICLN.US,D,20240215,000000,14.62,14.825,14.56,14.73,4258698,0
+ICLN.US,D,20240216,000000,14.53,14.67,14.45,14.51,5313046,0
+ICLN.US,D,20240220,000000,14.36,14.435,14.235,14.31,4391742,0
+ICLN.US,D,20240221,000000,14.08,14.195,14.035,14.15,3308836,0
+ICLN.US,D,20240222,000000,14.12,14.13,13.83,13.83,3381012,0
+ICLN.US,D,20240223,000000,13.8,13.82,13.6501,13.68,4172061,0
+ICLN.US,D,20240226,000000,13.63,13.8,13.565,13.69,4601673,0
+ICLN.US,D,20240227,000000,13.82,13.87,13.73,13.83,3315188,0
+ICLN.US,D,20240228,000000,13.77,13.875,13.66,13.68,3052416,0
+ICLN.US,D,20240229,000000,13.94,14.1001,13.79,13.91,3053197,0
+ICLN.US,D,20240301,000000,13.955,14.19,13.87,14.13,2745188,0
+ICLN.US,D,20240304,000000,14.12,14.12,13.8399,13.91,3810549,0
+ICLN.US,D,20240305,000000,13.82,14,13.8,13.87,2206344,0
+ICLN.US,D,20240306,000000,14.1,14.17,13.94,14.08,2504020,0
+ICLN.US,D,20240307,000000,14.17,14.31,14.14,14.27,2398570,0
+ICLN.US,D,20240308,000000,14.36,14.54,14.3191,14.34,3690255,0
+ICLN.US,D,20240311,000000,14.355,14.535,14.28,14.32,2701744,0
+ICLN.US,D,20240312,000000,14.21,14.23,13.88,13.94,3744810,0
+ICLN.US,D,20240313,000000,13.88,13.905,13.675,13.7,3167822,0
+ICLN.US,D,20240314,000000,13.805,13.84,13.4201,13.51,3319695,0
+ICLN.US,D,20240315,000000,13.51,13.5451,13.35,13.42,3633201,0
+ICLN.US,D,20240318,000000,13.46,13.555,13.355,13.49,2842055,0
+ICLN.US,D,20240319,000000,13.4,13.46,13.36,13.42,1883204,0
+ICLN.US,D,20240320,000000,13.41,13.79,13.365,13.72,3665043,0
+ICLN.US,D,20240321,000000,13.75,13.905,13.67,13.74,2799280,0
+ICLN.US,D,20240322,000000,13.785,13.79,13.64,13.69,2507562,0
+ICLN.US,D,20240325,000000,13.69,13.78,13.57,13.57,3223583,0
+ICLN.US,D,20240326,000000,13.6,13.68,13.47,13.47,4266978,0
+ICLN.US,D,20240327,000000,13.52,14,13.51,13.99,6162840,0
+ICLN.US,D,20240328,000000,14,14.1501,13.94,13.98,2877097,0
+ICLN.US,D,20240401,000000,14.01,14.1,13.9,13.97,3284383,0
+ICLN.US,D,20240402,000000,13.91,13.91,13.68,13.74,5033355,0
+ICLN.US,D,20240403,000000,13.67,13.83,13.55,13.83,3256164,0
+ICLN.US,D,20240404,000000,13.98,14.2,13.8,13.82,2691970,0
+ICLN.US,D,20240405,000000,13.69,13.77,13.59,13.67,3232238,0
+ICLN.US,D,20240408,000000,13.74,13.9,13.72,13.79,3910041,0
+ICLN.US,D,20240409,000000,13.95,14.2,13.93,14.2,4227126,0
+ICLN.US,D,20240410,000000,13.74,13.87,13.65,13.81,4699332,0
+ICLN.US,D,20240411,000000,13.97,14.04,13.69,13.88,3404960,0
+ICLN.US,D,20240412,000000,13.73,13.9,13.5,13.53,5430461,0
+ICLN.US,D,20240415,000000,13.54,13.575,13.21,13.23,5572174,0
+ICLN.US,D,20240416,000000,13.15,13.19,13.01,13.06,4998128,0
+ICLN.US,D,20240417,000000,13.11,13.28,13.05,13.17,3400964,0
+ICLN.US,D,20240418,000000,13.17,13.38,13.055,13.1,3552283,0
+ICLN.US,D,20240419,000000,13.05,13.135,13,13.02,5662871,0
+ICLN.US,D,20240422,000000,13.05,13.185,12.95,13.13,4284788,0
+ICLN.US,D,20240423,000000,13.09,13.36,13.09,13.26,3887998,0
+ICLN.US,D,20240424,000000,13.2,13.32,13.085,13.14,3456252,0
+ICLN.US,D,20240425,000000,13,13.1,12.8601,13.08,3114261,0
+ICLN.US,D,20240426,000000,13.18,13.31,13.11,13.23,2377315,0
+ICLN.US,D,20240429,000000,13.35,13.475,13.35,13.43,2497853,0
+ICLN.US,D,20240430,000000,13.28,13.34,13.21,13.23,2345908,0
+ICLN.US,D,20240501,000000,13.18,13.5377,13.18,13.25,2715225,0
+ICLN.US,D,20240502,000000,13.38,13.54,13.29,13.52,2173110,0
+ICLN.US,D,20240503,000000,13.71,13.99,13.71,13.85,3960509,0
+ICLN.US,D,20240506,000000,13.9,13.955,13.87,13.91,1476662,0
+ICLN.US,D,20240507,000000,13.91,14.05,13.91,13.96,1276723,0
+ICLN.US,D,20240508,000000,13.83,13.89,13.76,13.85,3323412,0
+ICLN.US,D,20240509,000000,13.77,13.95,13.76,13.95,1946730,0
+ICLN.US,D,20240510,000000,14.02,14.12,13.84,13.84,2049365,0
+ICLN.US,D,20240513,000000,13.81,13.975,13.805,13.88,1261248,0
+ICLN.US,D,20240514,000000,14.13,14.27,13.98,14.11,4421255,0
+ICLN.US,D,20240515,000000,14.38,14.43,14.18,14.29,3650499,0
+ICLN.US,D,20240516,000000,14.3,14.4368,14.25,14.25,2362556,0
+ICLN.US,D,20240517,000000,14.3,14.3,14.13,14.16,1537906,0
+ICLN.US,D,20240520,000000,14.115,14.16,14.085,14.15,1474674,0
+ICLN.US,D,20240521,000000,14.06,14.28,14.06,14.27,2150003,0
+ICLN.US,D,20240522,000000,14.21,14.91,14.21,14.79,5753277,0
+ICLN.US,D,20240523,000000,14.8,14.8,14.52,14.57,4021069,0
+ICLN.US,D,20240524,000000,14.59,14.96,14.58,14.92,4817384,0
+ICLN.US,D,20240528,000000,15.09,15.23,15,15.08,3422488,0
+ICLN.US,D,20240529,000000,14.87,14.945,14.77,14.83,2529250,0
+ICLN.US,D,20240530,000000,15,15.04,14.84,15.04,1597644,0
+ICLN.US,D,20240531,000000,15.01,15.15,14.79,14.97,3376650,0
+ICLN.US,D,20240603,000000,15.18,15.25,15.0497,15.08,3427780,0
+ICLN.US,D,20240604,000000,15,15.02,14.865,14.94,3413704,0
+ICLN.US,D,20240605,000000,14.92,15.13,14.9,15.06,1999580,0
+ICLN.US,D,20240606,000000,14.91,15,14.86,14.91,1720134,0
+ICLN.US,D,20240607,000000,14.71,14.795,14.53,14.53,3367197,0
+ICLN.US,D,20240610,000000,14.47,14.81,14.425,14.78,1898443,0
+ICLN.US,D,20240611,000000,14.61,14.76,14.515,14.73,2663332,0
+ICLN.US,D,20240612,000000,15.04,15.15,14.835,14.87,2687589,0
+ICLN.US,D,20240613,000000,14.85,14.9,14.6001,14.67,2449196,0
+ICLN.US,D,20240614,000000,14.55,14.575,14.33,14.34,2341740,0
+ICLN.US,D,20240617,000000,14.3,14.315,14.0099,14.12,3446808,0
+ICLN.US,D,20240618,000000,14.1,14.18,14.05,14.14,2014454,0
+ICLN.US,D,20240620,000000,14.06,14.06,13.87,13.95,2843405,0
+ICLN.US,D,20240621,000000,13.95,14.0208,13.88,13.91,2816728,0
+ICLN.US,D,20240624,000000,13.92,14.1299,13.91,14.05,1791959,0
+ICLN.US,D,20240625,000000,13.92,13.95,13.78,13.79,1773924,0
+ICLN.US,D,20240626,000000,13.72,13.73,13.63,13.71,2056262,0
+ICLN.US,D,20240627,000000,13.6,13.79,13.585,13.77,2792752,0
+ICLN.US,D,20240628,000000,13.66,13.71,13.28,13.32,5170168,0
+ICLN.US,D,20240701,000000,13.4,13.49,13.29,13.31,3762863,0
+ICLN.US,D,20240702,000000,13.26,13.415,13.175,13.26,2154970,0
+ICLN.US,D,20240703,000000,13.36,13.6351,13.34,13.59,4990513,0
+ICLN.US,D,20240705,000000,13.56,13.725,13.53,13.61,2620068,0
+ICLN.US,D,20240708,000000,13.58,13.73,13.55,13.7,4240254,0
+ICLN.US,D,20240709,000000,13.67,13.77,13.61,13.7,3405736,0
+ICLN.US,D,20240710,000000,13.76,13.89,13.73,13.86,2504624,0
+ICLN.US,D,20240711,000000,14.2,14.2665,14.11,14.24,4970958,0
+ICLN.US,D,20240712,000000,14.29,14.455,14.2811,14.41,2413831,0
+ICLN.US,D,20240715,000000,13.98,14.02,13.79,13.85,5458264,0
+ICLN.US,D,20240716,000000,13.83,14.09,13.8,14.09,4398699,0
+ICLN.US,D,20240717,000000,13.89,14,13.76,13.8,2973195,0
+ICLN.US,D,20240718,000000,13.87,14.04,13.7,13.75,4533420,0
+ICLN.US,D,20240719,000000,13.8,13.84,13.67,13.67,2875750,0
+ICLN.US,D,20240722,000000,13.84,13.89,13.72,13.83,2659038,0
+ICLN.US,D,20240723,000000,13.72,13.8381,13.7,13.73,1761695,0
+ICLN.US,D,20240724,000000,13.82,14.065,13.82,13.92,6424976,0
+ICLN.US,D,20240725,000000,13.9,14.1061,13.8701,13.93,2745523,0
+ICLN.US,D,20240726,000000,14.03,14.18,13.99,14.11,2195588,0
+ICLN.US,D,20240729,000000,14.11,14.145,13.9299,13.99,2408870,0
+ICLN.US,D,20240730,000000,14,14.04,13.87,13.93,4371869,0
+ICLN.US,D,20240731,000000,14.02,14.28,14.02,14.15,4077809,0
+ICLN.US,D,20240801,000000,14.09,14.25,13.92,13.98,3210092,0
+ICLN.US,D,20240802,000000,13.86,14.12,13.84,13.94,2669212,0
+ICLN.US,D,20240805,000000,13.26,13.6599,13.24,13.48,4835043,0
+ICLN.US,D,20240806,000000,13.5,13.68,13.44,13.55,2064552,0
+ICLN.US,D,20240807,000000,13.83,13.99,13.645,13.68,2486281,0
+ICLN.US,D,20240808,000000,13.71,13.95,13.71,13.91,2538451,0
+ICLN.US,D,20240809,000000,13.88,13.8899,13.705,13.85,1231014,0
+ICLN.US,D,20240812,000000,13.8,13.87,13.775,13.82,2187155,0
+ICLN.US,D,20240813,000000,13.92,14.18,13.92,14.16,2549746,0
+ICLN.US,D,20240814,000000,14.2,14.2,14.035,14.06,2214816,0
+ICLN.US,D,20240815,000000,14.15,14.25,14.1001,14.19,1876353,0
+ICLN.US,D,20240816,000000,14.14,14.2,14.07,14.17,902602,0
+ICLN.US,D,20240819,000000,14.21,14.4198,14.21,14.37,1581860,0
+ICLN.US,D,20240820,000000,14.28,14.3569,14.155,14.21,2309273,0
+ICLN.US,D,20240821,000000,14.2,14.3,14.2,14.27,2323828,0
+ICLN.US,D,20240822,000000,14.21,14.27,14.0201,14.05,1238488,0
+ICLN.US,D,20240823,000000,14.16,14.46,14.13,14.45,3276782,0
+ICLN.US,D,20240826,000000,14.5,14.5665,14.4,14.41,2111925,0
+ICLN.US,D,20240827,000000,14.32,14.38,14.2502,14.35,1130499,0
+ICLN.US,D,20240828,000000,14.3,14.4,14.205,14.27,993165,0
+ICLN.US,D,20240829,000000,14.28,14.31,14.17,14.18,2230254,0
+ICLN.US,D,20240830,000000,14.25,14.31,14.19,14.29,1744573,0
+ICLN.US,D,20240903,000000,14.16,14.245,13.87,13.91,3151041,0
+ICLN.US,D,20240904,000000,13.96,14.135,13.96,14.09,2232987,0
+ICLN.US,D,20240905,000000,14.24,14.3,14.125,14.18,1735097,0
+ICLN.US,D,20240906,000000,14.14,14.1795,13.88,13.89,1945933,0
+ICLN.US,D,20240909,000000,13.96,13.98,13.845,13.87,2508776,0
+ICLN.US,D,20240910,000000,13.85,13.88,13.74,13.88,1416910,0
+ICLN.US,D,20240911,000000,14.13,14.37,14.095,14.37,4343296,0
+ICLN.US,D,20240912,000000,14.31,14.3261,14.185,14.27,1550733,0
+ICLN.US,D,20240913,000000,14.38,14.49,14.38,14.45,1875350,0
+ICLN.US,D,20240916,000000,14.43,14.59,14.3999,14.55,1816544,0
+ICLN.US,D,20240917,000000,14.54,14.71,14.525,14.66,2245027,0
+ICLN.US,D,20240918,000000,14.61,14.93,14.58,14.61,2909325,0
+ICLN.US,D,20240919,000000,14.85,14.85,14.5001,14.53,2651810,0
+ICLN.US,D,20240920,000000,14.4,14.44,14.3227,14.37,2317029,0
+ICLN.US,D,20240923,000000,14.42,14.49,14.32,14.48,1568137,0
+ICLN.US,D,20240924,000000,14.63,14.67,14.55,14.61,1799882,0
+ICLN.US,D,20240925,000000,14.53,14.58,14.43,14.45,3359414,0
+ICLN.US,D,20240926,000000,14.63,14.765,14.585,14.69,1612125,0
+ICLN.US,D,20240927,000000,14.75,14.885,14.75,14.77,1979836,0
+ICLN.US,D,20240930,000000,14.76,14.8097,14.61,14.69,1305831,0
+ICLN.US,D,20241001,000000,14.64,14.6778,14.4,14.5,1934005,0
+ICLN.US,D,20241002,000000,14.5,14.53,14.29,14.37,1371809,0
+ICLN.US,D,20241003,000000,14.28,14.31,14.18,14.21,1178536,0
+ICLN.US,D,20241004,000000,14.24,14.255,14.1,14.16,2343769,0
+ICLN.US,D,20241007,000000,14.16,14.255,14.06,14.15,1474980,0
+ICLN.US,D,20241008,000000,14.01,14.08,13.9301,13.96,927264,0
+ICLN.US,D,20241009,000000,13.995,13.995,13.85,13.92,2570576,0
+ICLN.US,D,20241010,000000,13.845,13.845,13.55,13.58,2481729,0
+ICLN.US,D,20241011,000000,13.53,13.725,13.53,13.71,1577794,0
+ICLN.US,D,20241014,000000,13.675,13.71,13.59,13.65,1638608,0
+ICLN.US,D,20241015,000000,13.6,13.6,13.37,13.38,2698316,0
+ICLN.US,D,20241016,000000,13.46,13.5601,13.42,13.55,3108287,0
+ICLN.US,D,20241017,000000,13.52,13.55,13.41,13.41,2186501,0
+ICLN.US,D,20241018,000000,13.47,13.5,13.41,13.44,3130865,0
+ICLN.US,D,20241021,000000,13.395,13.46,13.3,13.35,2016706,0
+ICLN.US,D,20241022,000000,13.28,13.36,13.27,13.32,1992791,0
+ICLN.US,D,20241023,000000,13.15,13.23,13.05,13.09,2906883,0
+ICLN.US,D,20241024,000000,13.13,13.16,13.055,13.12,2056542,0
+ICLN.US,D,20241025,000000,13.15,13.25,13.1,13.16,3412359,0
+ICLN.US,D,20241028,000000,13.255,13.365,13.23,13.29,2121829,0
+ICLN.US,D,20241029,000000,13.2,13.205,13.05,13.06,4420253,0
+ICLN.US,D,20241030,000000,12.97,13.16,12.9207,13.11,4119054,0
+ICLN.US,D,20241031,000000,13.07,13.15,13.03,13.1,3167530,0
+ICLN.US,D,20241101,000000,13.11,13.28,13.1,13.15,3425178,0
+ICLN.US,D,20241104,000000,13.35,13.57,13.35,13.45,7490073,0
+ICLN.US,D,20241105,000000,13.27,13.51,13.25,13.5,3877283,0
+ICLN.US,D,20241106,000000,12.4,12.58,12.27,12.51,14064284,0
+ICLN.US,D,20241107,000000,12.65,12.7,12.5643,12.67,5842668,0
+ICLN.US,D,20241108,000000,12.45,12.49,12.3,12.38,5469159,0
+ICLN.US,D,20241111,000000,12.36,12.385,12.29,12.33,4677503,0
+ICLN.US,D,20241112,000000,12.17,12.21,11.955,12.01,6518586,0
+ICLN.US,D,20241113,000000,11.98,12.04,11.92,11.97,3486987,0
+ICLN.US,D,20241114,000000,11.97,12.31,11.97,12.21,5777946,0
+ICLN.US,D,20241115,000000,12.2,12.295,12.08,12.09,5953307,0
+ICLN.US,D,20241118,000000,12.01,12.17,12.01,12.14,3102654,0
+ICLN.US,D,20241119,000000,12.06,12.115,12.0399,12.06,2803867,0
+ICLN.US,D,20241120,000000,12,12.08,11.98,12.08,2949288,0
+ICLN.US,D,20241121,000000,12.03,12.12,12.01,12.02,2642176,0
+ICLN.US,D,20241122,000000,11.99,12.12,11.97,12.12,5269159,0
+ICLN.US,D,20241125,000000,12.25,12.41,12.24,12.34,8666105,0
+ICLN.US,D,20241126,000000,12.26,12.32,12.175,12.25,2966975,0
+ICLN.US,D,20241127,000000,12.33,12.435,12.33,12.35,2486343,0
+ICLN.US,D,20241129,000000,12.29,12.41,12.28,12.39,1644001,0
+ICLN.US,D,20241202,000000,12.35,12.46,12.31,12.43,2541236,0
+ICLN.US,D,20241203,000000,12.37,12.41,12.3,12.34,4824774,0
+ICLN.US,D,20241204,000000,12.23,12.27,12.12,12.14,4471526,0
+ICLN.US,D,20241205,000000,12.19,12.27,12.12,12.15,3891154,0
+ICLN.US,D,20241206,000000,12.19,12.2498,12.08,12.1,3761625,0
+ICLN.US,D,20241209,000000,12.22,12.49,12.22,12.34,4993885,0
+ICLN.US,D,20241210,000000,12.21,12.23,12.115,12.18,2973087,0
+ICLN.US,D,20241211,000000,12.18,12.19,12.015,12.18,3342039,0
+ICLN.US,D,20241212,000000,12.1,12.128,11.98,11.98,4206292,0
+ICLN.US,D,20241213,000000,11.96,11.9951,11.905,11.98,3311504,0
+ICLN.US,D,20241216,000000,11.89,11.937,11.8,11.81,3489105,0
+ICLN.US,D,20241217,000000,11.69,11.84,11.67,11.76,3862273,0
+ICLN.US,D,20241218,000000,11.73,11.82,11.37,11.39,5501306,0
+ICLN.US,D,20241219,000000,11.44,11.4614,11.33,11.35,3845651,0
+ICLN.US,D,20241220,000000,11.29,11.59,11.29,11.52,5758588,0
+ICLN.US,D,20241223,000000,11.5,11.6,11.5,11.6,4111667,0
+ICLN.US,D,20241224,000000,11.51,11.6699,11.5,11.64,1680243,0
+ICLN.US,D,20241226,000000,11.51,11.67,11.51,11.6,1760375,0
+ICLN.US,D,20241227,000000,11.55,11.575,11.46,11.53,2294623,0
+ICLN.US,D,20241230,000000,11.45,11.45,11.34,11.43,3150990,0
+ICLN.US,D,20241231,000000,11.45,11.49,11.35,11.38,2964709,0
+ICLN.US,D,20250102,000000,11.43,11.645,11.41,11.6,2228430,0
+ICLN.US,D,20250103,000000,11.66,11.686,11.61,11.65,2838970,0
+ICLN.US,D,20250106,000000,11.75,11.875,11.72,11.72,3358782,0
+ICLN.US,D,20250107,000000,11.8,11.95,11.78,11.82,2972793,0
+ICLN.US,D,20250108,000000,11.61,11.61,11.46,11.53,1928300,0
+ICLN.US,D,20250110,000000,11.46,11.46,11.14,11.22,3654982,0
+ICLN.US,D,20250113,000000,11.14,11.18,11.03,11.17,4535609,0
+ICLN.US,D,20250114,000000,11.24,11.325,11.21,11.24,3787005,0
+ICLN.US,D,20250115,000000,11.49,11.495,11.34,11.37,4961925,0
+ICLN.US,D,20250116,000000,11.35,11.43,11.31,11.4,2723485,0
+ICLN.US,D,20250117,000000,11.37,11.5,11.37,11.44,2144613,0
+ICLN.US,D,20250121,000000,11.35,11.38,11.29,11.33,3154577,0
+ICLN.US,D,20250122,000000,11.2,11.21,11.03,11.04,2754896,0
+ICLN.US,D,20250123,000000,11.01,11.19,10.97,11.19,2732950,0
+ICLN.US,D,20250124,000000,11.16,11.2388,11.15,11.17,2525717,0
+ICLN.US,D,20250127,000000,11.1,11.21,11.05,11.14,3936453,0
+ICLN.US,D,20250128,000000,11.19,11.195,11.01,11.07,2296628,0
+ICLN.US,D,20250129,000000,11.22,11.335,11.165,11.21,2703654,0
+ICLN.US,D,20250130,000000,11.34,11.47,11.33,11.41,3008145,0
+ICLN.US,D,20250131,000000,11.42,11.4951,11.34,11.37,3267320,0
+ICLN.US,D,20250203,000000,11.08,11.329,11.075,11.24,2372688,0
+ICLN.US,D,20250204,000000,11.29,11.465,11.25,11.37,5605540,0
+ICLN.US,D,20250205,000000,11.48,11.54,11.4001,11.42,2208950,0
+ICLN.US,D,20250206,000000,11.4,11.5,11.3501,11.43,1503991,0
+ICLN.US,D,20250207,000000,11.38,11.425,11.21,11.25,2666095,0
+ICLN.US,D,20250210,000000,11.23,11.23,11.18,11.23,1760064,0
+ICLN.US,D,20250211,000000,11.18,11.2,11.11,11.12,2423635,0
+ICLN.US,D,20250212,000000,11.03,11.15,10.995,11.1,2038607,0
+ICLN.US,D,20250213,000000,11.1,11.23,11.1,11.22,1941070,0
+ICLN.US,D,20250214,000000,11.28,11.3493,11.27,11.33,1807020,0
+ICLN.US,D,20250218,000000,11.27,11.3657,11.245,11.35,1897047,0
+ICLN.US,D,20250219,000000,11.4,11.5,11.39,11.39,2479850,0
+ICLN.US,D,20250220,000000,11.44,11.53,11.38,11.52,2284777,0
+ICLN.US,D,20250221,000000,11.59,11.59,11.3044,11.36,2225432,0
+ICLN.US,D,20250224,000000,11.41,11.47,11.345,11.4,2087418,0
+ICLN.US,D,20250225,000000,11.47,11.58,11.45,11.51,1937046,0
+ICLN.US,D,20250226,000000,11.595,11.7156,11.535,11.55,1843018,0
+ICLN.US,D,20250227,000000,11.48,11.48,11.19,11.2,1664649,0
+ICLN.US,D,20250228,000000,11.2,11.21,11.015,11.11,2244907,0
+ICLN.US,D,20250303,000000,11.13,11.15,10.87,10.94,2144318,0
+ICLN.US,D,20250304,000000,10.91,11.217,10.87,11.13,4303028,0
+ICLN.US,D,20250305,000000,11.175,11.31,11.15,11.29,2712377,0
+ICLN.US,D,20250306,000000,11.23,11.305,11.19,11.27,1818843,0
+ICLN.US,D,20250307,000000,11.32,11.55,11.32,11.52,2515392,0
+ICLN.US,D,20250310,000000,11.42,11.58,11.375,11.45,3265089,0
+ICLN.US,D,20250311,000000,11.55,11.62,11.455,11.58,1893226,0
+ICLN.US,D,20250312,000000,11.52,11.5242,11.425,11.49,2087919,0
+ICLN.US,D,20250313,000000,11.42,11.53,11.42,11.49,1605450,0
+ICLN.US,D,20250314,000000,11.6,11.64,11.56,11.58,1413340,0
+ICLN.US,D,20250317,000000,11.61,11.895,11.58,11.86,1530225,0
+ICLN.US,D,20250318,000000,11.84,11.8425,11.735,11.79,1828029,0
+ICLN.US,D,20250319,000000,11.78,11.895,11.77,11.85,1274751,0
+ICLN.US,D,20250320,000000,11.795,11.865,11.74,11.79,1241830,0
+ICLN.US,D,20250321,000000,11.72,11.74,11.68,11.72,1808978,0
+ICLN.US,D,20250324,000000,11.72,11.75,11.57,11.58,1853453,0
+ICLN.US,D,20250325,000000,11.64,11.73,11.64,11.68,2222143,0
+ICLN.US,D,20250326,000000,11.6,11.6651,11.47,11.53,1551120,0
+ICLN.US,D,20250327,000000,11.46,11.6,11.46,11.53,1628325,0
+ICLN.US,D,20250328,000000,11.53,11.55,11.4744,11.53,1170698,0
+ICLN.US,D,20250331,000000,11.37,11.445,11.2427,11.42,1756733,0
+ICLN.US,D,20250401,000000,11.43,11.501,11.345,11.49,3383528,0
+ICLN.US,D,20250402,000000,11.48,11.58,11.445,11.55,920202,0
+ICLN.US,D,20250403,000000,11.65,11.84,11.63,11.69,2573271,0
+ICLN.US,D,20250404,000000,11.34,11.365,11.025,11.09,4119053,0
+ICLN.US,D,20250407,000000,10.71,11.11,10.62,10.75,3519777,0
+ICLN.US,D,20250408,000000,11.025,11.03,10.47,10.56,3075555,0
+ICLN.US,D,20250409,000000,10.56,11.16,10.4637,11.09,5375669,0
+ICLN.US,D,20250410,000000,10.87,11.02,10.71,10.91,2090977,0
+ICLN.US,D,20250411,000000,11.03,11.295,10.9801,11.29,2997163,0
+ICLN.US,D,20250414,000000,11.28,11.445,11.26,11.39,2284287,0
+ICLN.US,D,20250415,000000,11.43,11.48,11.36,11.37,1652326,0
+ICLN.US,D,20250416,000000,11.3,11.455,11.2501,11.32,1922571,0
+ICLN.US,D,20250417,000000,11.36,11.54,11.35,11.52,1593190,0
+ICLN.US,D,20250421,000000,11.52,11.54,11.39,11.47,2000595,0
+ICLN.US,D,20250422,000000,11.57,11.8,11.565,11.71,1699710,0
+ICLN.US,D,20250423,000000,11.55,11.65,11.47,11.49,1518488,0
+ICLN.US,D,20250424,000000,11.61,11.75,11.61,11.74,1334216,0
+ICLN.US,D,20250425,000000,11.66,11.87,11.66,11.85,1538000,0
+ICLN.US,D,20250428,000000,11.86,11.9559,11.85,11.93,1701865,0
+ICLN.US,D,20250429,000000,11.9,11.98,11.89,11.92,880084,0
+ICLN.US,D,20250430,000000,11.74,11.79,11.62,11.77,1848974,0
+ICLN.US,D,20250501,000000,11.83,11.865,11.74,11.74,1434729,0
+ICLN.US,D,20250502,000000,11.85,11.9051,11.81,11.84,1503547,0
+ICLN.US,D,20250505,000000,11.89,11.905,11.76,11.76,1269368,0
+ICLN.US,D,20250506,000000,11.851,11.95,11.83,11.87,2011766,0
+ICLN.US,D,20250507,000000,11.82,11.875,11.78,11.82,1424861,0
+ICLN.US,D,20250508,000000,11.88,11.98,11.82,11.96,2172285,0
+ICLN.US,D,20250509,000000,12.06,12.19,12.022,12.18,1592173,0
+ICLN.US,D,20250512,000000,12.39,12.445,12.25,12.35,3588033,0
+ICLN.US,D,20250513,000000,12.65,12.93,12.6,12.81,3869482,0
+ICLN.US,D,20250514,000000,12.85,12.96,12.83,12.93,3522216,0
+ICLN.US,D,20250515,000000,12.89,13.08,12.85,13,2736296,0
+ICLN.US,D,20250516,000000,13.05,13.05,12.8799,12.96,1719319,0
+ICLN.US,D,20250519,000000,12.82,12.87,12.725,12.83,1908367,0
+ICLN.US,D,20250520,000000,12.94,13.06,12.94,12.99,1473970,0
+ICLN.US,D,20250521,000000,12.87,12.88,12.75,12.78,1636618,0
+ICLN.US,D,20250522,000000,12.48,12.5,12.33,12.46,3123654,0
+ICLN.US,D,20250523,000000,12.33,12.585,12.305,12.55,4105445,0
+ICLN.US,D,20250527,000000,12.63,12.665,12.58,12.61,1301072,0
+ICLN.US,D,20250528,000000,12.58,12.61,12.5301,12.56,1847371,0
+ICLN.US,D,20250529,000000,12.63,12.69,12.59,12.61,1243401,0
+ICLN.US,D,20250530,000000,12.65,12.75,12.62,12.67,1912321,0
+ICLN.US,D,20250602,000000,12.69,12.7199,12.55,12.59,2786166,0
+ICLN.US,D,20250603,000000,12.52,12.81,12.465,12.8,2596787,0
+ICLN.US,D,20250604,000000,12.86,12.8752,12.7801,12.81,1287860,0
+ICLN.US,D,20250605,000000,12.85,12.9,12.765,12.85,2662240,0
+ICLN.US,D,20250606,000000,12.89,12.97,12.8741,12.95,1352815,0
+ICLN.US,D,20250609,000000,12.97,13.03,12.92,12.96,1040360,0
+ICLN.US,D,20250610,000000,13.15,13.18,13.08,13.13,1726719,0
+ICLN.US,D,20250611,000000,13.21,13.33,13.195,13.24,4522754,0
+ICLN.US,D,20250612,000000,13.21,13.29,13.1901,13.25,2321393,0
+ICLN.US,D,20250613,000000,13.1,13.355,13.0509,13.3,7837012,0
+ICLN.US,D,20250616,000000,13.29,13.3665,13.21,13.31,2992177,0
+ICLN.US,D,20250617,000000,12.75,12.81,12.63,12.73,5184970,0
+ICLN.US,D,20250618,000000,12.73,12.81,12.6752,12.7,3957182,0
+ICLN.US,D,20250620,000000,12.79,12.79,12.62,12.63,2828573,0
+ICLN.US,D,20250623,000000,12.61,12.705,12.55,12.7,2911778,0
+ICLN.US,D,20250624,000000,12.81,13.0051,12.765,12.96,2830865,0
+ICLN.US,D,20250625,000000,12.91,12.935,12.83,12.9,3095850,0
+ICLN.US,D,20250626,000000,13.01,13.15,13.01,13.11,2219396,0
+ICLN.US,D,20250627,000000,13.12,13.12,12.93,13.02,2442858,0
+ICLN.US,D,20250630,000000,12.96,13.14,12.93,13.11,3510329,0
+ICLN.US,D,20250701,000000,13.12,13.3,13.0129,13.22,5722616,0
+ICLN.US,D,20250702,000000,13.31,13.5273,13.27,13.43,3992384,0
+ICLN.US,D,20250703,000000,13.55,13.87,13.55,13.83,3723353,0
+ICLN.US,D,20250707,000000,13.71,13.71,13.5301,13.58,4583363,0
+ICLN.US,D,20250708,000000,13.51,13.5191,13.42,13.47,2072930,0
+ICLN.US,D,20250709,000000,13.485,13.645,13.465,13.6,2524934,0
+ICLN.US,D,20250710,000000,13.52,13.5799,13.5,13.55,1510487,0
+ICLN.US,D,20250711,000000,13.455,13.48,13.3342,13.37,2249192,0
+ICLN.US,D,20250714,000000,13.39,13.48,13.34,13.39,1190312,0
+ICLN.US,D,20250715,000000,13.56,13.59,13.45,13.5,3067371,0
+ICLN.US,D,20250716,000000,13.5,13.5,13.3812,13.46,2753887,0
+ICLN.US,D,20250717,000000,13.37,13.48,13.36,13.44,2674244,0
+ICLN.US,D,20250718,000000,13.57,13.66,13.57,13.58,2071150,0
+ICLN.US,D,20250721,000000,13.68,13.82,13.66,13.74,1876091,0
+ICLN.US,D,20250722,000000,13.85,14.02,13.83,13.98,4866612,0
+ICLN.US,D,20250723,000000,13.96,13.96,13.82,13.94,3460625,0
+ICLN.US,D,20250724,000000,13.91,13.97,13.895,13.92,2718378,0
+ICLN.US,D,20250725,000000,13.91,14,13.8804,13.97,2406549,0
+ICLN.US,D,20250728,000000,13.925,13.925,13.7135,13.8,4801803,0
+ICLN.US,D,20250729,000000,13.77,13.78,13.7,13.73,2687998,0
+ICLN.US,D,20250730,000000,13.61,13.68,13.51,13.55,4485295,0
+ICLN.US,D,20250731,000000,13.48,13.515,13.36,13.41,3843066,0
+ICLN.US,D,20250801,000000,13.56,13.65,13.465,13.53,4558538,0
+ICLN.US,D,20250804,000000,13.57,13.62,13.5218,13.57,2071731,0
+ICLN.US,D,20250805,000000,13.59,13.6597,13.56,13.59,2172068,0
+ICLN.US,D,20250806,000000,13.59,13.66,13.575,13.6,2030360,0
+ICLN.US,D,20250807,000000,13.71,13.755,13.65,13.71,2167878,0
+ICLN.US,D,20250808,000000,13.78,13.84,13.68,13.69,2493370,0
+ICLN.US,D,20250811,000000,13.55,13.65,13.505,13.53,2442372,0
+ICLN.US,D,20250812,000000,13.63,13.78,13.58,13.77,4591071,0
+ICLN.US,D,20250813,000000,13.73,13.88,13.715,13.8,2556350,0
+ICLN.US,D,20250814,000000,13.63,13.665,13.54,13.66,4122056,0
+ICLN.US,D,20250815,000000,13.72,14.21,13.685,14.1,4513320,0
+ICLN.US,D,20250818,000000,14.295,15.22,14.295,14.49,5585670,0
+ICLN.US,D,20250819,000000,14.45,14.45,13.79,14.33,5438286,0
+ICLN.US,D,20250820,000000,14.37,14.45,14.295,14.39,1897421,0
+ICLN.US,D,20250821,000000,14.25,14.27,14.14,14.18,5664205,0
+ICLN.US,D,20250822,000000,14.23,14.68,14.23,14.67,3665599,0
+ICLN.US,D,20250825,000000,14.49,14.535,14.39,14.39,2687412,0
+ICLN.US,D,20250826,000000,14.43,14.5099,14.36,14.39,4188659,0
+ICLN.US,D,20250827,000000,14.43,14.43,14.3,14.34,1605518,0
+ICLN.US,D,20250828,000000,14.42,14.565,14.385,14.52,4602570,0
+ICLN.US,D,20250829,000000,14.42,14.48,14.37,14.39,2635414,0
+ICLN.US,D,20250902,000000,14.07,14.25,14,14.16,2758000,0
+ICLN.US,D,20250903,000000,14.18,14.2883,13.65,14.2,4976888,0
+ICLN.US,D,20250904,000000,14.24,14.52,14.18,14.33,3844277,0
+ICLN.US,D,20250905,000000,14.6,14.74,14,14.68,4361920,0
+ICLN.US,D,20250908,000000,14.69,14.72,14.51,14.57,3493564,0
+ICLN.US,D,20250909,000000,14.51,14.54,14.33,14.39,1494851,0
+ICLN.US,D,20250910,000000,14.505,14.69,14.49,14.555,3754985,0
+ICLN.US,D,20250911,000000,14.57,14.7951,14.57,14.69,3599432,0
+ICLN.US,D,20250912,000000,14.57,14.69,14.56,14.63,3532686,0
+ICLN.US,D,20250915,000000,14.7,14.85,14.61,14.81,2014600,0
+ICLN.US,D,20250916,000000,14.88,14.9665,14.83,14.89,2539569,0
+ICLN.US,D,20250917,000000,14.99,15.2401,14.94,15.06,4649808,0
+ICLN.US,D,20250918,000000,15.035,15.11,14.875,15.04,3925063,0
+ICLN.US,D,20250919,000000,15.07,15.19,15.07,15.17,4020705,0
+ICLN.US,D,20250922,000000,15.11,15.38,15.07,15.36,3035915,0
+ICLN.US,D,20250923,000000,15.37,15.4,15.15,15.19,3874639,0
+ICLN.US,D,20250924,000000,15.12,15.2353,15.07,15.14,3094736,0
+ICLN.US,D,20250925,000000,15.03,15.17,14.96,15.16,2125253,0
+ICLN.US,D,20250926,000000,15.13,15.2359,15.0606,15.21,2705424,0
+ICLN.US,D,20250929,000000,15.32,15.45,15.31,15.41,2713972,0
+ICLN.US,D,20250930,000000,15.38,15.52,15.22,15.48,4456364,0
+ICLN.US,D,20251001,000000,15.54,15.925,15.54,15.88,4314162,0
+ICLN.US,D,20251002,000000,15.89,15.94,15.785,15.89,2728723,0
+ICLN.US,D,20251003,000000,15.9,16.14,15.86,15.98,2580101,0
+ICLN.US,D,20251006,000000,16.13,16.22,16.025,16.08,2840307,0
+ICLN.US,D,20251007,000000,16.13,16.13,15.86,15.89,2775392,0
+ICLN.US,D,20251008,000000,15.97,16.09,15.92,16.01,1502554,0
+ICLN.US,D,20251009,000000,16.09,16.27,16.0469,16.14,3002055,0
+ICLN.US,D,20251010,000000,16.15,16.2499,15.7301,15.78,2850294,0
+ICLN.US,D,20251013,000000,16.2,16.5,16.16,16.37,3905086,0
+ICLN.US,D,20251014,000000,16.22,16.56,16.04,16.42,3088653,0
+ICLN.US,D,20251015,000000,16.725,16.945,16.63,16.87,4651907,0
+ICLN.US,D,20251016,000000,16.97,17.1,16.735,16.79,6215382,0
+ICLN.US,D,20251017,000000,16.6,16.67,16.48,16.53,3962015,0
+ICLN.US,D,20251020,000000,16.74,16.79,16.57,16.6,3598217,0
+ICLN.US,D,20251021,000000,16.58,16.61,16.265,16.34,4319788,0
+ICLN.US,D,20251022,000000,16.23,16.305,15.8844,16.12,3371545,0
+ICLN.US,D,20251023,000000,16.09,16.41,16.09,16.34,2518729,0
+ICLN.US,D,20251024,000000,16.69,16.76,16.585,16.7,4118266,0
+ICLN.US,D,20251027,000000,16.79,16.81,16.585,16.75,1604947,0
+ICLN.US,D,20251028,000000,16.87,17.005,16.82,16.89,4450491,0
+ICLN.US,D,20251029,000000,17.18,17.575,17.15,17.32,5783030,0
+ICLN.US,D,20251030,000000,17.19,17.225,17.015,17.03,1677194,0
+ICLN.US,D,20251031,000000,17.12,17.325,17.055,17.3,4080168,0
+ICLN.US,D,20251103,000000,17.45,17.715,17.425,17.6,6401711,0
+ICLN.US,D,20251104,000000,17.26,17.475,17.145,17.17,2801516,0
+ICLN.US,D,20251105,000000,17.48,18.2,17.47,18.1,5201407,0
+ICLN.US,D,20251106,000000,18.08,18.1,17.7,17.77,3075629,0
+ICLN.US,D,20251107,000000,17.59,17.69,17.19,17.66,4766989,0
+ICLN.US,D,20251110,000000,18.04,18.11,17.815,18.01,7738668,0
+ICLN.US,D,20251111,000000,18.03,18.03,17.64,17.76,1587195,0
+ICLN.US,D,20251112,000000,17.875,17.88,17.485,17.66,2642739,0
+ICLN.US,D,20251113,000000,17.54,17.54,16.72,16.87,5232680,0
+ICLN.US,D,20251114,000000,16.51,17.185,16.46,17.02,2604194,0
+ICLN.US,D,20251117,000000,16.91,17.0837,16.69,16.8,7109223,0
+ICLN.US,D,20251118,000000,16.545,16.795,16.51,16.6,10769578,0
+ICLN.US,D,20251119,000000,16.52,16.81,16.52,16.56,1530595,0
+ICLN.US,D,20251120,000000,16.87,16.95,16.05,16.08,3986216,0
+ICLN.US,D,20251121,000000,16.03,16.105,15.625,16.07,4390976,0
+ICLN.US,D,20251124,000000,16.07,16.305,16.056,16.29,1486243,0
+ICLN.US,D,20251125,000000,16.27,16.95,16.0243,16.43,4261788,0
+ICLN.US,D,20251126,000000,16.6,16.85,16.495,16.8,3124248,0
+ICLN.US,D,20251128,000000,16.84,17.02,16.78,16.99,4848425,0
+ICLN.US,D,20251201,000000,16.8,16.85,16.515,16.55,1903317,0
+ICLN.US,D,20251202,000000,16.75,16.84,16.64,16.72,1355116,0
+ICLN.US,D,20251203,000000,16.67,16.717,16.525,16.64,1234373,0
+ICLN.US,D,20251204,000000,16.62,16.995,16.605,16.97,1961507,0
+ICLN.US,D,20251205,000000,16.965,17.07,16.41,16.87,1849565,0
+ICLN.US,D,20251208,000000,16.9,16.96,16.5618,16.7,1492203,0
+ICLN.US,D,20251209,000000,16.635,17.5,16.61,16.68,1506240,0
+ICLN.US,D,20251210,000000,16.6,16.859,16.485,16.74,1346007,0
+ICLN.US,D,20251211,000000,16.655,17.05,16.535,17.04,3216303,0
+ICLN.US,D,20251212,000000,17.06,17.07,16.49,16.6,1957730,0
+ICLN.US,D,20251215,000000,16.72,16.75,16.54,16.58,1552580,0
+ICLN.US,D,20251216,000000,16.33,16.425,16.1899,16.29,1354665,0
+ICLN.US,D,20251217,000000,16.3,16.395,15.94,16,2292739,0
+ICLN.US,D,20251218,000000,16.16,16.35,16.125,16.18,3517278,0
+ICLN.US,D,20251219,000000,16.289,16.51,16.27,16.44,2193759,0
+ICLN.US,D,20251222,000000,16.43,16.68,16.365,16.65,2143811,0
+ICLN.US,D,20251223,000000,16.6,16.63,16.435,16.54,1477449,0
+ICLN.US,D,20251224,000000,16.54,16.61,16.49,16.58,2112665,0
+ICLN.US,D,20251226,000000,16.59,16.65,16.52,16.62,1091713,0
+ICLN.US,D,20251229,000000,16.48,16.645,16.415,16.52,1838211,0
+ICLN.US,D,20251230,000000,16.61,16.61,16.43,16.45,1470583,0
+ICLN.US,D,20251231,000000,16.45,16.49,16.35,16.43,6697255,0
+ICLN.US,D,20260102,000000,16.7,17.12,16.63,17.1,6497442,0
+ICLN.US,D,20260105,000000,17.175,17.25,16.9101,17.13,5378586,0
+ICLN.US,D,20260106,000000,17.22,17.315,17.025,17.2,3806714,0
+ICLN.US,D,20260107,000000,17.14,17.1797,16.935,16.98,3791124,0
+ICLN.US,D,20260108,000000,17.04,17.32,17.04,17.12,8355333,0
+ICLN.US,D,20260109,000000,17.15,17.34,17.11,17.32,3840545,0
+ICLN.US,D,20260112,000000,17.185,17.59,17.15,17.56,4714011,0
+ICLN.US,D,20260113,000000,17.53,17.675,17.425,17.55,2833468,0
+ICLN.US,D,20260114,000000,17.53,17.55,17.295,17.36,3584469,0
+ICLN.US,D,20260115,000000,17.46,17.675,17.38,17.51,4720007,0
+ICLN.US,D,20260116,000000,17.61,17.7863,17.49,17.7,5093970,0
+ICLN.US,D,20260120,000000,17.43,17.615,17.26,17.53,5590457,0
+ICLN.US,D,20260121,000000,17.59,17.74,17.37,17.74,4942458,0
+ICLN.US,D,20260122,000000,18.01,18.2198,17.9335,18.11,5359014,0
+ICLN.US,D,20260123,000000,18.19,18.39,18.03,18.27,6116020,0
+ICLN.US,D,20260126,000000,18.21,18.43,18.08,18.2,7202315,0
+ICLN.US,D,20260127,000000,18.34,18.625,18.225,18.58,4694887,0
+ICLN.US,D,20260128,000000,18.81,19.095,18.765,19.03,9065459,0
+ICLN.US,D,20260129,000000,19,19,18.12,18.51,8559873,0
+ICLN.US,D,20260130,000000,18.44,18.64,18.0184,18.15,4411890,0
+ICLN.US,D,20260202,000000,18.06,18.33,17.9,18.23,3880904,0
+ICLN.US,D,20260203,000000,18.45,18.93,18,18.76,7024567,0
+ICLN.US,D,20260204,000000,19.225,19.345,18.3,18.74,6282994,0
+ICLN.US,D,20260205,000000,18.365,18.52,18.07,18.11,5094325,0
+ICLN.US,D,20260206,000000,18.55,18.77,18.32,18.61,3769117,0
+ICLN.US,D,20260209,000000,18.76,19.055,18.635,19.04,3178035,0
+ICLN.US,D,20260210,000000,18.935,19.1,18.65,18.85,7047196,0
+ICLN.US,D,20260211,000000,19.09,19.205,18.455,19.04,5629314,0
+ICLN.US,D,20260212,000000,19.07,19.07,18.3,18.38,2824381,0
+ICLN.US,D,20260213,000000,18.19,18.5465,17.99,18.42,2791376,0
+ICLN.US,D,20260217,000000,18.43,18.81,18.33,18.73,2824149,0
+ICLN.US,D,20260218,000000,18.855,19.105,18.76,19.03,7145324,0
diff --git a/daily/us/nasdaq etfs/icop.us.txt b/daily/us/nasdaq etfs/icop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75ed55e1f18ede66faaae1efc92e426efdc6cf6c
--- /dev/null
+++ b/daily/us/nasdaq etfs/icop.us.txt	
@@ -0,0 +1,664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICOP.US,D,20230628,000000,24.38,24.38,24.29,24.337,705,0
+ICOP.US,D,20230629,000000,24.05,24.3514,24.05,24.3514,544,0
+ICOP.US,D,20230630,000000,24.59,24.71,24.5409,24.5409,3311,0
+ICOP.US,D,20230703,000000,25.17,25.235,25.17,25.205,894,0
+ICOP.US,D,20230705,000000,24.6454,24.6454,24.6454,24.6454,13,0
+ICOP.US,D,20230706,000000,24.19,24.19,23.74,23.9289,1903,0
+ICOP.US,D,20230707,000000,24.3328,24.52,24.3328,24.4325,1075,0
+ICOP.US,D,20230710,000000,24.18,24.54,24.18,24.505,384,0
+ICOP.US,D,20230711,000000,24.85,24.8902,24.85,24.8902,282,0
+ICOP.US,D,20230712,000000,25.5978,25.81,25.5978,25.7213,540,0
+ICOP.US,D,20230713,000000,26.1885,26.55,26.1885,26.4519,1653,0
+ICOP.US,D,20230714,000000,26.31,26.38,26.1365,26.1365,4925,0
+ICOP.US,D,20230717,000000,25.72,25.85,25.431,25.81,4031,0
+ICOP.US,D,20230718,000000,25.64,25.89,25.6242,25.8839,1110,0
+ICOP.US,D,20230719,000000,25.65,25.87,25.6075,25.8209,1947,0
+ICOP.US,D,20230720,000000,26.06,26.06,25.9155,25.9155,1413,0
+ICOP.US,D,20230721,000000,25.7738,25.7738,25.7738,25.7738,31,0
+ICOP.US,D,20230724,000000,25.81,26.21,25.732,26.115,2842,0
+ICOP.US,D,20230725,000000,26.71,27.0942,26.71,27.0942,626,0
+ICOP.US,D,20230726,000000,26.7319,26.98,26.7319,26.8814,1312,0
+ICOP.US,D,20230727,000000,26.64,26.8599,26.5378,26.5378,912,0
+ICOP.US,D,20230728,000000,26.86,26.86,26.59,26.7258,1458,0
+ICOP.US,D,20230731,000000,26.98,27.24,26.98,27.187,762,0
+ICOP.US,D,20230801,000000,26.75,26.75,26.54,26.5577,2767,0
+ICOP.US,D,20230802,000000,26.18,26.18,25.751,25.8422,1931,0
+ICOP.US,D,20230803,000000,25.95,25.9724,25.95,25.9724,311,0
+ICOP.US,D,20230804,000000,26.12,26.18,25.8694,25.8694,299,0
+ICOP.US,D,20230807,000000,25.95,25.95,25.825,25.9088,643,0
+ICOP.US,D,20230808,000000,25.35,25.6093,25.35,25.6093,1022,0
+ICOP.US,D,20230809,000000,25.57,25.5935,25.5301,25.5935,869,0
+ICOP.US,D,20230810,000000,25.271,25.271,25.271,25.271,95,0
+ICOP.US,D,20230811,000000,25.0489,25.0489,25.046,25.046,1096,0
+ICOP.US,D,20230814,000000,24.28,24.5269,24.211,24.5269,1506,0
+ICOP.US,D,20230815,000000,24.23,24.23,23.7226,23.7226,641,0
+ICOP.US,D,20230816,000000,23.49,23.5138,23.49,23.493,418,0
+ICOP.US,D,20230817,000000,23.6959,23.6959,23.6959,23.6959,76,0
+ICOP.US,D,20230818,000000,23.4718,23.4718,23.4718,23.4718,731,0
+ICOP.US,D,20230821,000000,23.6946,23.6946,23.6946,23.6946,4,0
+ICOP.US,D,20230822,000000,23.9474,23.9474,23.9474,23.9474,83,0
+ICOP.US,D,20230823,000000,24.3802,24.3802,24.3802,24.3802,107,0
+ICOP.US,D,20230824,000000,23.8127,23.8127,23.8127,23.8127,119,0
+ICOP.US,D,20230825,000000,23.8,23.8,23.7859,23.7859,205,0
+ICOP.US,D,20230828,000000,24.1074,24.1074,24.1074,24.1074,41,0
+ICOP.US,D,20230829,000000,24.687,24.687,24.687,24.687,240,0
+ICOP.US,D,20230830,000000,24.65,24.7699,24.65,24.7362,463,0
+ICOP.US,D,20230831,000000,24.81,24.81,24.6688,24.6697,571,0
+ICOP.US,D,20230901,000000,25.2,25.2,25.182,25.182,578,0
+ICOP.US,D,20230905,000000,24.8442,24.8442,24.8442,24.8442,296,0
+ICOP.US,D,20230906,000000,24.6884,24.6884,24.6884,24.6884,97,0
+ICOP.US,D,20230907,000000,24.1449,24.1449,24.1449,24.1449,48,0
+ICOP.US,D,20230908,000000,24.22,24.22,24.065,24.0963,2645,0
+ICOP.US,D,20230911,000000,24.713,24.713,24.713,24.713,4,0
+ICOP.US,D,20230912,000000,24.57,24.57,24.555,24.555,630,0
+ICOP.US,D,20230913,000000,24.48,24.48,24.425,24.425,222,0
+ICOP.US,D,20230914,000000,24.93,25.2166,24.93,25.2166,665,0
+ICOP.US,D,20230915,000000,25.2755,25.2755,25.2755,25.2755,77,0
+ICOP.US,D,20230918,000000,25.25,25.25,25.1305,25.1305,2606,0
+ICOP.US,D,20230919,000000,24.8372,24.8372,24.8372,24.8372,76,0
+ICOP.US,D,20230920,000000,24.98,25.15,24.857,24.857,910,0
+ICOP.US,D,20230921,000000,24.225,24.2613,24.2153,24.2153,245,0
+ICOP.US,D,20230922,000000,24.2162,24.2162,24.2162,24.2162,70,0
+ICOP.US,D,20230925,000000,23.87,24.0956,23.87,24.0956,270,0
+ICOP.US,D,20230926,000000,23.6799,23.6799,23.5401,23.596,539,0
+ICOP.US,D,20230927,000000,23.63,23.63,23.3853,23.3853,473,0
+ICOP.US,D,20230928,000000,23.78,23.8364,23.6846,23.8364,619,0
+ICOP.US,D,20230929,000000,24.09,24.09,24.0286,24.0286,834,0
+ICOP.US,D,20231002,000000,23.73,23.73,23.2601,23.355,645,0
+ICOP.US,D,20231003,000000,22.74,22.74,22.74,22.74,144,0
+ICOP.US,D,20231004,000000,22.6653,22.6653,22.6653,22.6653,190,0
+ICOP.US,D,20231005,000000,22.56,22.62,22.56,22.62,454,0
+ICOP.US,D,20231006,000000,23.3739,23.39,23.3739,23.39,209,0
+ICOP.US,D,20231009,000000,23.19,23.43,23.19,23.43,1255,0
+ICOP.US,D,20231010,000000,23.56,23.8095,23.56,23.8095,957,0
+ICOP.US,D,20231011,000000,24.0397,24.0397,23.76,23.76,784,0
+ICOP.US,D,20231012,000000,23.46,23.46,23.19,23.19,224,0
+ICOP.US,D,20231013,000000,23.42,23.42,23.1658,23.22,584,0
+ICOP.US,D,20231016,000000,23.6898,23.69,23.65,23.65,469,0
+ICOP.US,D,20231017,000000,23.72,23.72,23.62,23.62,177,0
+ICOP.US,D,20231018,000000,23.47,23.47,23.19,23.19,139,0
+ICOP.US,D,20231019,000000,23.01,23.01,22.8808,22.8808,318,0
+ICOP.US,D,20231020,000000,22.52,22.58,22.3541,22.3541,728,0
+ICOP.US,D,20231023,000000,22.08,22.16,22.08,22.13,2462,0
+ICOP.US,D,20231024,000000,22.45,22.45,22.45,22.45,108,0
+ICOP.US,D,20231025,000000,22.4,22.4,22.21,22.21,204,0
+ICOP.US,D,20231026,000000,22.34,22.34,22.34,22.34,70,0
+ICOP.US,D,20231027,000000,22.44,22.44,22.44,22.44,54,0
+ICOP.US,D,20231030,000000,22.12,22.12,22.12,22.12,500,0
+ICOP.US,D,20231031,000000,21.8799,21.88,21.83,21.83,368,0
+ICOP.US,D,20231101,000000,21.81,21.81,21.81,21.81,134,0
+ICOP.US,D,20231102,000000,22.42,22.4897,22.42,22.4897,172,0
+ICOP.US,D,20231103,000000,22.84,22.84,22.71,22.71,4066,0
+ICOP.US,D,20231106,000000,22.65,22.65,22.65,22.65,102,0
+ICOP.US,D,20231107,000000,22.04,22.06,21.95,21.95,535,0
+ICOP.US,D,20231108,000000,21.56,21.659,21.56,21.61,1849,0
+ICOP.US,D,20231109,000000,21.56,21.56,21.56,21.56,54,0
+ICOP.US,D,20231110,000000,21.54,21.54,21.54,21.54,1029,0
+ICOP.US,D,20231113,000000,21.61,21.69,21.61,21.65,927,0
+ICOP.US,D,20231114,000000,22.61,22.7,22.61,22.7,589,0
+ICOP.US,D,20231115,000000,23.03,23.06,22.83,22.83,3575,0
+ICOP.US,D,20231116,000000,22.78,22.78,22.6099,22.68,386,0
+ICOP.US,D,20231117,000000,22.89,23.07,22.89,22.97,5428,0
+ICOP.US,D,20231120,000000,22.94,23.37,22.94,23.28,2367,0
+ICOP.US,D,20231121,000000,23.43,23.51,23.43,23.48,420,0
+ICOP.US,D,20231122,000000,23.34,23.34,23.3128,23.3128,121,0
+ICOP.US,D,20231124,000000,23.31,23.33,23.1537,23.31,2436,0
+ICOP.US,D,20231127,000000,23.03,23.03,22.88,22.88,2371,0
+ICOP.US,D,20231128,000000,22.99,23.27,22.9,23.22,727,0
+ICOP.US,D,20231129,000000,23.27,23.27,23.19,23.19,887,0
+ICOP.US,D,20231130,000000,23.25,23.34,23.1899,23.34,1272,0
+ICOP.US,D,20231201,000000,23.64,24.37,23.64,24.36,13944,0
+ICOP.US,D,20231204,000000,23.9,24,23.69,23.69,1908,0
+ICOP.US,D,20231205,000000,23.23,23.2999,23.2,23.29,2474,0
+ICOP.US,D,20231206,000000,23.73,23.73,23.28,23.28,704,0
+ICOP.US,D,20231207,000000,23.55,23.63,23.55,23.6,421,0
+ICOP.US,D,20231208,000000,23.39,23.8,23.39,23.8,1429,0
+ICOP.US,D,20231211,000000,23.481,23.51,23.481,23.51,121,0
+ICOP.US,D,20231212,000000,23.41,23.41,23.41,23.41,48,0
+ICOP.US,D,20231213,000000,24.12,24.23,24.12,24.23,5185,0
+ICOP.US,D,20231214,000000,24.65,25.13,24.65,25.13,4708,0
+ICOP.US,D,20231215,000000,25.2181,25.2181,25.2181,25.2181,7,0
+ICOP.US,D,20231218,000000,25.415,25.415,25.23,25.289,759,0
+ICOP.US,D,20231219,000000,25.8,25.94,25.8,25.94,220,0
+ICOP.US,D,20231220,000000,25.36,25.36,24.8188,24.8188,310,0
+ICOP.US,D,20231221,000000,25.34,25.55,25.34,25.55,859,0
+ICOP.US,D,20231222,000000,25.72,25.72,25.6893,25.6893,535,0
+ICOP.US,D,20231226,000000,25.8217,25.98,25.8217,25.8793,1083,0
+ICOP.US,D,20231227,000000,26.0515,26.1499,26.0515,26.1039,849,0
+ICOP.US,D,20231228,000000,26.22,26.22,25.8906,25.8906,816,0
+ICOP.US,D,20231229,000000,25.66,25.7,25.6158,25.6839,909,0
+ICOP.US,D,20240102,000000,25.491,25.491,25.491,25.491,3,0
+ICOP.US,D,20240103,000000,25.04,25.88,24.9,25.88,3382,0
+ICOP.US,D,20240104,000000,25.24,25.2867,25.24,25.2867,1447,0
+ICOP.US,D,20240105,000000,25.33,25.45,25.18,25.23,1729,0
+ICOP.US,D,20240108,000000,25.47,25.48,25.4476,25.4476,1412,0
+ICOP.US,D,20240109,000000,24.93,24.93,24.92,24.925,537,0
+ICOP.US,D,20240110,000000,24.85,24.855,24.8433,24.855,702,0
+ICOP.US,D,20240111,000000,24.7801,24.79,24.7673,24.7673,615,0
+ICOP.US,D,20240112,000000,25.04,25.09,24.9502,24.9502,456,0
+ICOP.US,D,20240116,000000,24.42,24.5187,24.2721,24.2721,568,0
+ICOP.US,D,20240117,000000,23.81,23.81,23.6494,23.6494,2143,0
+ICOP.US,D,20240118,000000,23.6763,23.6763,23.6763,23.6763,129,0
+ICOP.US,D,20240119,000000,23.67,24.68,23.56,23.9202,6684,0
+ICOP.US,D,20240122,000000,23.85,23.85,23.3675,23.3675,3832,0
+ICOP.US,D,20240123,000000,23.81,23.9772,23.81,23.9772,489,0
+ICOP.US,D,20240124,000000,24.695,24.75,24.6185,24.6185,1052,0
+ICOP.US,D,20240125,000000,24.87,24.87,24.7299,24.82,829,0
+ICOP.US,D,20240126,000000,24.92,24.92,24.86,24.86,1100,0
+ICOP.US,D,20240129,000000,24.88,24.96,24.66,24.92,3073,0
+ICOP.US,D,20240130,000000,24.76,24.9,24.76,24.9,685,0
+ICOP.US,D,20240131,000000,24.9748,24.9748,24.6025,24.6025,722,0
+ICOP.US,D,20240201,000000,24.66,25.037,24.66,25,1380,0
+ICOP.US,D,20240202,000000,24.61,24.61,24.4714,24.48,826,0
+ICOP.US,D,20240205,000000,24.15,24.15,23.85,23.98,4414,0
+ICOP.US,D,20240206,000000,24.28,24.5,24.19,24.43,749,0
+ICOP.US,D,20240207,000000,24.29,24.3,24.2599,24.2644,858,0
+ICOP.US,D,20240208,000000,24.17,24.17,23.89,23.98,3465,0
+ICOP.US,D,20240209,000000,23.87,23.87,23.8,23.8,17495,0
+ICOP.US,D,20240212,000000,24.09,24.09,24.0691,24.0691,590,0
+ICOP.US,D,20240213,000000,23.78,23.78,23.31,23.3903,962,0
+ICOP.US,D,20240214,000000,23.4601,23.68,23.4601,23.68,868,0
+ICOP.US,D,20240215,000000,23.82,24.0806,23.82,24.0806,1227,0
+ICOP.US,D,20240216,000000,24.6353,24.6353,24.6353,24.6353,237,0
+ICOP.US,D,20240220,000000,24.4399,24.4399,24.3582,24.3582,399,0
+ICOP.US,D,20240221,000000,24.43,24.469,24.3106,24.4298,4155,0
+ICOP.US,D,20240222,000000,24.57,24.7,24.33,24.5403,9032,0
+ICOP.US,D,20240223,000000,24.66,24.6612,24.6559,24.6612,1017,0
+ICOP.US,D,20240226,000000,24.19,24.25,24.1018,24.2311,1613,0
+ICOP.US,D,20240227,000000,24.464,24.58,24.464,24.58,17493,0
+ICOP.US,D,20240228,000000,24.14,24.27,24.09,24.09,22048,0
+ICOP.US,D,20240229,000000,24.45,24.551,24.44,24.45,4262,0
+ICOP.US,D,20240301,000000,24.52,24.7197,24.4199,24.63,6084,0
+ICOP.US,D,20240304,000000,24.66,25.06,24.66,24.86,5901,0
+ICOP.US,D,20240305,000000,24.7656,24.7801,24.5487,24.5487,1181,0
+ICOP.US,D,20240306,000000,25.03,25.32,25.01,25.03,2055,0
+ICOP.US,D,20240307,000000,25.62,25.98,25.62,25.68,3312,0
+ICOP.US,D,20240308,000000,25.6968,25.89,25.5102,25.54,23331,0
+ICOP.US,D,20240311,000000,25.49,25.8,25.48,25.66,12708,0
+ICOP.US,D,20240312,000000,25.75,25.75,25.57,25.6,26642,0
+ICOP.US,D,20240313,000000,26,27.26,26,27.1841,19122,0
+ICOP.US,D,20240314,000000,27.22,27.47,26.9838,27.0854,23632,0
+ICOP.US,D,20240315,000000,27.34,28.01,27.34,27.905,10009,0
+ICOP.US,D,20240318,000000,28.04,28.04,27.7304,27.7304,8636,0
+ICOP.US,D,20240319,000000,27.46,27.47,27.21,27.3019,10119,0
+ICOP.US,D,20240320,000000,27.2,28.02,27.2,27.9735,5726,0
+ICOP.US,D,20240321,000000,28.17,28.33,27.8681,27.979,5918,0
+ICOP.US,D,20240322,000000,27.78,27.8599,27.746,27.746,8212,0
+ICOP.US,D,20240325,000000,27.72,27.9001,27.6,27.62,4555,0
+ICOP.US,D,20240326,000000,27.605,27.6399,27.34,27.34,3774,0
+ICOP.US,D,20240327,000000,27.33,27.8814,27.33,27.8814,4357,0
+ICOP.US,D,20240328,000000,28.01,28.54,28.01,28.4482,6943,0
+ICOP.US,D,20240401,000000,28.81,28.99,28.6105,28.75,16978,0
+ICOP.US,D,20240402,000000,28.94,29.1,28.8545,29.0654,15692,0
+ICOP.US,D,20240403,000000,29.27,29.7,29.27,29.65,17344,0
+ICOP.US,D,20240404,000000,30.01,30.42,29.61,29.661,36348,0
+ICOP.US,D,20240405,000000,29.77,29.979,29.56,29.9264,45790,0
+ICOP.US,D,20240408,000000,30.44,30.73,30.189,30.53,34442,0
+ICOP.US,D,20240409,000000,30.96,31.45,30.96,31.36,61444,0
+ICOP.US,D,20240410,000000,30.6,31.1,30.31,30.8356,52206,0
+ICOP.US,D,20240411,000000,30.94,30.94,30.36,30.7607,20083,0
+ICOP.US,D,20240412,000000,31.24,31.35,30.05,30.185,101456,0
+ICOP.US,D,20240415,000000,30.77,30.83,30.2,30.345,18686,0
+ICOP.US,D,20240416,000000,29.85,29.92,29.11,29.8833,22973,0
+ICOP.US,D,20240417,000000,30.51,30.9,30.14,30.2235,16377,0
+ICOP.US,D,20240418,000000,30.61,30.75,30.47,30.65,9213,0
+ICOP.US,D,20240419,000000,30.71,30.83,30.4,30.53,32389,0
+ICOP.US,D,20240422,000000,30.13,30.3,29.6519,30.0766,64208,0
+ICOP.US,D,20240423,000000,29.55,29.69,29.3885,29.55,26933,0
+ICOP.US,D,20240424,000000,29.64,29.81,29.55,29.78,15668,0
+ICOP.US,D,20240425,000000,29.85,30.799,29.85,30.6139,25618,0
+ICOP.US,D,20240426,000000,31.06,31.84,31.05,31.8,26084,0
+ICOP.US,D,20240429,000000,31.9,32.28,31.6,32.28,18962,0
+ICOP.US,D,20240430,000000,31.63,31.63,30.79,30.8,15515,0
+ICOP.US,D,20240501,000000,30.82,31.2299,30.5,30.6769,15667,0
+ICOP.US,D,20240502,000000,30.7,30.835,30.35,30.7261,16542,0
+ICOP.US,D,20240503,000000,31.28,31.4,31.09,31.4,13921,0
+ICOP.US,D,20240506,000000,31.9,31.9,31.59,31.8,13414,0
+ICOP.US,D,20240507,000000,31.88,31.91,31.75,31.7809,19045,0
+ICOP.US,D,20240508,000000,31.44,31.54,31.25,31.4369,24501,0
+ICOP.US,D,20240509,000000,31.47,32.23,31.47,32.1331,11482,0
+ICOP.US,D,20240510,000000,32.42,32.7,32.25,32.3,20024,0
+ICOP.US,D,20240513,000000,32.5,32.54,32.25,32.38,17212,0
+ICOP.US,D,20240514,000000,32.65,33.34,32.65,33.2009,49381,0
+ICOP.US,D,20240515,000000,33.5,33.53,32.67,33.14,66294,0
+ICOP.US,D,20240516,000000,33.11,33.2,32.89,33.0558,36983,0
+ICOP.US,D,20240517,000000,33.62,34.72,33.62,34.6035,85301,0
+ICOP.US,D,20240520,000000,34.63,35.41,34.4781,35.41,123039,0
+ICOP.US,D,20240521,000000,35.09,35.09,34.6116,34.755,121943,0
+ICOP.US,D,20240522,000000,34.04,34.04,31.74,32.57,91616,0
+ICOP.US,D,20240523,000000,32.97,32.97,31.92,32.0429,128933,0
+ICOP.US,D,20240524,000000,32.39,32.7394,32.39,32.6,33385,0
+ICOP.US,D,20240528,000000,33.29,33.49,33.01,33.31,50813,0
+ICOP.US,D,20240529,000000,32.89,32.89,32.44,32.49,54646,0
+ICOP.US,D,20240530,000000,32.16,32.37,31.97,32.28,65752,0
+ICOP.US,D,20240531,000000,32.35,32.51,31.65,32.2132,38775,0
+ICOP.US,D,20240603,000000,32.16,32.21,31.4001,31.56,41177,0
+ICOP.US,D,20240604,000000,30.98,30.98,29.91,30.2,59051,0
+ICOP.US,D,20240605,000000,30.27,30.72,30.27,30.71,16824,0
+ICOP.US,D,20240606,000000,30.75,31.27,30.69,31.27,41266,0
+ICOP.US,D,20240607,000000,30.58,30.58,29.95,30,36721,0
+ICOP.US,D,20240610,000000,30.22,30.54,30.09,30.54,26780,0
+ICOP.US,D,20240611,000000,29.89,29.89,29.55,29.8,31082,0
+ICOP.US,D,20240612,000000,30.58,30.69,29.65,29.72,18512,0
+ICOP.US,D,20240613,000000,29.66,29.66,29.2901,29.37,25195,0
+ICOP.US,D,20240614,000000,29.12,29.42,29,29.32,23869,0
+ICOP.US,D,20240617,000000,29,29.1262,28.64,28.99,118989,0
+ICOP.US,D,20240618,000000,28.83,29.5173,28.7,29.49,40016,0
+ICOP.US,D,20240620,000000,29.9,30.3,29.9,30.3,30331,0
+ICOP.US,D,20240621,000000,29.87,29.9,29.6403,29.7,29021,0
+ICOP.US,D,20240624,000000,29.99,30.59,29.97,30.46,12597,0
+ICOP.US,D,20240625,000000,30.35,30.35,30.03,30.03,13831,0
+ICOP.US,D,20240626,000000,30.03,30.45,30.03,30.45,7190,0
+ICOP.US,D,20240627,000000,30.45,30.45,30,30.02,9260,0
+ICOP.US,D,20240628,000000,30.41,30.72,29.93,30.17,130005,0
+ICOP.US,D,20240701,000000,30.33,30.66,30.18,30.28,27156,0
+ICOP.US,D,20240702,000000,30.16,30.445,30.09,30.32,35963,0
+ICOP.US,D,20240703,000000,31.12,31.81,31.12,31.58,35454,0
+ICOP.US,D,20240705,000000,32.1,32.39,31.78,32.01,58991,0
+ICOP.US,D,20240708,000000,31.87,31.87,31.41,31.54,39675,0
+ICOP.US,D,20240709,000000,31.58,31.73,31.49,31.56,47780,0
+ICOP.US,D,20240710,000000,31.57,31.9299,31.57,31.84,17593,0
+ICOP.US,D,20240711,000000,32.06,32.06,31.6221,31.74,14570,0
+ICOP.US,D,20240712,000000,32.21,32.37,32,32.27,31313,0
+ICOP.US,D,20240715,000000,31.93,32.035,31.59,31.64,43262,0
+ICOP.US,D,20240716,000000,31.25,31.25,30.72,31.16,48971,0
+ICOP.US,D,20240717,000000,30.75,30.91,30.34,30.44,22389,0
+ICOP.US,D,20240718,000000,30.2,30.2,29.07,29.16,71654,0
+ICOP.US,D,20240719,000000,28.89,29.2699,28.89,29.23,18035,0
+ICOP.US,D,20240722,000000,29.21,29.225,28.9,29.11,65248,0
+ICOP.US,D,20240723,000000,28.72,28.72,28.31,28.7,42692,0
+ICOP.US,D,20240724,000000,28.75,29.11,28.45,28.45,22028,0
+ICOP.US,D,20240725,000000,28.36,28.6398,27.9701,28.45,32742,0
+ICOP.US,D,20240726,000000,28.83,28.85,28.58,28.81,30758,0
+ICOP.US,D,20240729,000000,28.66,28.7607,28.45,28.64,26495,0
+ICOP.US,D,20240730,000000,28.42,28.64,28.25,28.3,15425,0
+ICOP.US,D,20240731,000000,28.81,29.455,28.75,29.31,35405,0
+ICOP.US,D,20240801,000000,29.09,29.23,27.92,28.1,27700,0
+ICOP.US,D,20240802,000000,27.94,27.94,27.36,27.61,38493,0
+ICOP.US,D,20240805,000000,26.01,27.0439,26,26.8,69138,0
+ICOP.US,D,20240806,000000,26.79,27.3042,26.45,27.0026,35013,0
+ICOP.US,D,20240807,000000,27.27,27.32,26.43,26.5,29465,0
+ICOP.US,D,20240808,000000,26.7,27.285,26.58,27.2016,19986,0
+ICOP.US,D,20240809,000000,27.36,27.58,27.24,27.3768,28515,0
+ICOP.US,D,20240812,000000,27.59,27.74,27.41,27.67,18640,0
+ICOP.US,D,20240813,000000,27.5,27.78,27.44,27.74,16851,0
+ICOP.US,D,20240814,000000,27.68,27.72,27.425,27.6,17656,0
+ICOP.US,D,20240815,000000,28.07,28.581,28.07,28.51,14986,0
+ICOP.US,D,20240816,000000,28.46,28.756,28.38,28.69,27859,0
+ICOP.US,D,20240819,000000,28.96,29.1994,28.83,29.16,32572,0
+ICOP.US,D,20240820,000000,29.17,29.24,28.76,28.84,40804,0
+ICOP.US,D,20240821,000000,29.19,29.33,29.0401,29.32,29759,0
+ICOP.US,D,20240822,000000,29.12,29.12,28.7,28.8,29108,0
+ICOP.US,D,20240823,000000,29.19,29.64,29.08,29.64,34250,0
+ICOP.US,D,20240826,000000,29.95,30.1575,29.72,29.88,20243,0
+ICOP.US,D,20240827,000000,29.89,29.97,29.759,29.82,20624,0
+ICOP.US,D,20240828,000000,29.28,29.28,28.669,28.82,21185,0
+ICOP.US,D,20240829,000000,28.87,29.03,28.77,28.8665,30035,0
+ICOP.US,D,20240830,000000,28.98,29.18,28.78,29.18,24270,0
+ICOP.US,D,20240903,000000,28.38,28.38,27.2,27.28,36409,0
+ICOP.US,D,20240904,000000,27.19,27.46,27.1401,27.18,13224,0
+ICOP.US,D,20240905,000000,27.39,27.515,27.13,27.15,11559,0
+ICOP.US,D,20240906,000000,27.1,27.1,26.3369,26.3697,17492,0
+ICOP.US,D,20240909,000000,26.74,26.8199,26.655,26.66,12628,0
+ICOP.US,D,20240910,000000,26.37,26.61,26.2911,26.61,13015,0
+ICOP.US,D,20240911,000000,26.87,27.19,26.55,27.19,10894,0
+ICOP.US,D,20240912,000000,27.34,28.12,27.34,28.05,15554,0
+ICOP.US,D,20240913,000000,28.26,28.5,28.26,28.37,14061,0
+ICOP.US,D,20240916,000000,28.74,28.74,28.395,28.6,12236,0
+ICOP.US,D,20240917,000000,28.65,28.86,28.59,28.75,10389,0
+ICOP.US,D,20240918,000000,28.83,29.51,28.67,28.77,10390,0
+ICOP.US,D,20240919,000000,29.86,29.99,29.76,29.92,27559,0
+ICOP.US,D,20240920,000000,29.76,29.76,29.35,29.43,20385,0
+ICOP.US,D,20240923,000000,29.19,29.881,29.19,29.76,40572,0
+ICOP.US,D,20240924,000000,30.99,31.48,30.99,31.46,103458,0
+ICOP.US,D,20240925,000000,31.44,31.44,31.0478,31.0478,22555,0
+ICOP.US,D,20240926,000000,32.25,32.87,32.25,32.72,21229,0
+ICOP.US,D,20240927,000000,32.63,32.75,32.32,32.41,20341,0
+ICOP.US,D,20240930,000000,32.25,32.25,31.79,31.95,18884,0
+ICOP.US,D,20241001,000000,32.11,32.299,31.8896,32.19,11426,0
+ICOP.US,D,20241002,000000,32.36,32.64,32.17,32.35,9188,0
+ICOP.US,D,20241003,000000,31.65,31.68,31.39,31.42,33256,0
+ICOP.US,D,20241004,000000,31.79,31.98,31.79,31.98,7427,0
+ICOP.US,D,20241007,000000,31.9,31.97,31.74,31.8792,7413,0
+ICOP.US,D,20241008,000000,31.12,31.12,30.4513,30.75,158283,0
+ICOP.US,D,20241009,000000,30.36,30.74,30.32,30.66,15645,0
+ICOP.US,D,20241010,000000,30.7,31.0187,30.68,31,6335,0
+ICOP.US,D,20241011,000000,31.12,31.48,31.12,31.44,6073,0
+ICOP.US,D,20241014,000000,31.07,31.39,30.9285,31.21,22150,0
+ICOP.US,D,20241015,000000,31,31,30.42,30.54,20071,0
+ICOP.US,D,20241016,000000,30.91,31.015,30.8225,30.91,5360,0
+ICOP.US,D,20241017,000000,30.73,30.73,30.52,30.64,15129,0
+ICOP.US,D,20241018,000000,31.04,31.1,30.92,31.03,8943,0
+ICOP.US,D,20241021,000000,31.11,31.11,30.65,30.83,10492,0
+ICOP.US,D,20241022,000000,31.07,31.12,30.91,31.12,13152,0
+ICOP.US,D,20241023,000000,30.61,30.6952,30.3,30.55,16181,0
+ICOP.US,D,20241024,000000,30.75,30.75,30.1,30.36,13131,0
+ICOP.US,D,20241025,000000,30.56,30.92,30.44,30.47,15516,0
+ICOP.US,D,20241028,000000,30.5,30.64,30.43,30.52,11120,0
+ICOP.US,D,20241029,000000,30.56,30.67,30.41,30.42,8935,0
+ICOP.US,D,20241030,000000,30.2,30.22,29.9158,30.04,15306,0
+ICOP.US,D,20241031,000000,29.85,29.85,29.21,29.52,11312,0
+ICOP.US,D,20241101,000000,29.75,29.85,29.53,29.53,3402,0
+ICOP.US,D,20241104,000000,30.0692,30.07,29.7002,29.71,8640,0
+ICOP.US,D,20241105,000000,30.0573,30.32,29.971,30.32,6451,0
+ICOP.US,D,20241106,000000,29.28,29.63,28.8101,29.58,15743,0
+ICOP.US,D,20241107,000000,30.56,30.94,30.34,30.94,52151,0
+ICOP.US,D,20241108,000000,30.08,30.08,29.2399,29.49,25407,0
+ICOP.US,D,20241111,000000,29.21,29.21,28.73,28.87,17969,0
+ICOP.US,D,20241112,000000,28.37,28.3801,27.8804,28.22,30580,0
+ICOP.US,D,20241113,000000,28.25,28.25,27.75,27.75,23906,0
+ICOP.US,D,20241114,000000,27.72,27.82,27.5,27.6716,32917,0
+ICOP.US,D,20241115,000000,28.03,28.03,27.5504,27.66,16896,0
+ICOP.US,D,20241118,000000,28,28.35,27.95,28.35,12352,0
+ICOP.US,D,20241119,000000,28.24,28.75,28.17,28.75,12693,0
+ICOP.US,D,20241120,000000,28.7,28.745,28.56,28.68,14428,0
+ICOP.US,D,20241121,000000,28.65,28.78,28.58,28.78,18948,0
+ICOP.US,D,20241122,000000,28.65,28.65,28.44,28.6192,14711,0
+ICOP.US,D,20241125,000000,28.7,28.76,28.376,28.52,12762,0
+ICOP.US,D,20241126,000000,28.32,28.32,27.93,27.98,14278,0
+ICOP.US,D,20241127,000000,28.21,28.45,28.185,28.225,6994,0
+ICOP.US,D,20241129,000000,28.29,28.55,28.1762,28.55,7789,0
+ICOP.US,D,20241202,000000,28.56,28.56,28.25,28.395,7258,0
+ICOP.US,D,20241203,000000,28.79,28.99,28.5,28.75,29468,0
+ICOP.US,D,20241204,000000,28.82,28.82,28.53,28.62,6303,0
+ICOP.US,D,20241205,000000,28.72,28.8885,28.579,28.75,8913,0
+ICOP.US,D,20241206,000000,28.76,28.76,28.204,28.24,8495,0
+ICOP.US,D,20241209,000000,29.75,29.75,29.2143,29.31,55306,0
+ICOP.US,D,20241210,000000,29.25,29.25,28.84,28.93,9055,0
+ICOP.US,D,20241211,000000,28.78,29.005,28.78,28.99,6135,0
+ICOP.US,D,20241212,000000,28.54,28.54,28.21,28.21,6283,0
+ICOP.US,D,20241213,000000,28,28,27.6,27.82,11346,0
+ICOP.US,D,20241216,000000,27.73,27.73,27.33,27.37,11344,0
+ICOP.US,D,20241217,000000,26.7,26.7348,26.42,26.69,28236,0
+ICOP.US,D,20241218,000000,26.59,26.59,25.5303,25.55,23056,0
+ICOP.US,D,20241219,000000,25.69,25.76,25.43,25.46,7586,0
+ICOP.US,D,20241220,000000,25.42,26.1499,25.42,25.98,24918,0
+ICOP.US,D,20241223,000000,25.92,26.16,25.92,26.1375,26500,0
+ICOP.US,D,20241224,000000,25.9748,26.1601,25.9748,26.1,8438,0
+ICOP.US,D,20241226,000000,26.1,26.2511,26.03,26.24,29418,0
+ICOP.US,D,20241227,000000,25.98,26.0278,25.81,25.84,10477,0
+ICOP.US,D,20241230,000000,25.63,25.77,25.43,25.52,15758,0
+ICOP.US,D,20241231,000000,25.29,25.531,25.29,25.52,25731,0
+ICOP.US,D,20250102,000000,25.77,25.96,25.708523,25.82,8197,0
+ICOP.US,D,20250103,000000,25.97,25.97,25.5685,25.705,24049,0
+ICOP.US,D,20250106,000000,26.18,26.42,26.05,26.07,9983,0
+ICOP.US,D,20250107,000000,26.36,26.4299,26.12,26.13,4441,0
+ICOP.US,D,20250108,000000,25.9844,26.26,25.97,26.26,9589,0
+ICOP.US,D,20250110,000000,26.79,26.79,26.06,26.14,9835,0
+ICOP.US,D,20250113,000000,26,26.0753,25.9,26.07,9909,0
+ICOP.US,D,20250114,000000,26.22,26.31,26.095,26.22,12012,0
+ICOP.US,D,20250115,000000,26.75,26.76,26.45,26.64,3568,0
+ICOP.US,D,20250116,000000,26.63,26.63,26.39,26.48,7863,0
+ICOP.US,D,20250117,000000,26.48,27.01,26.48,26.62,593385,0
+ICOP.US,D,20250121,000000,27.13,27.13,26.9699,27.04,6898,0
+ICOP.US,D,20250122,000000,27.11,27.11,26.6166,26.6166,12203,0
+ICOP.US,D,20250123,000000,26.57,26.74,26.22,26.74,11374,0
+ICOP.US,D,20250124,000000,26.99,27.0199,26.74,26.7813,5627,0
+ICOP.US,D,20250127,000000,26.56,26.56,25.957589,26.2,7283,0
+ICOP.US,D,20250128,000000,26.14,26.14,25.48,25.58,16383,0
+ICOP.US,D,20250129,000000,25.62,25.925,25.62,25.84,8494,0
+ICOP.US,D,20250130,000000,26.21,26.38,26.19,26.24,3682,0
+ICOP.US,D,20250131,000000,26.03,26.12,25.58,25.58,7590,0
+ICOP.US,D,20250203,000000,25.19,25.55,25,25.435,14711,0
+ICOP.US,D,20250204,000000,25.68,26.19,25.68,26.17,10322,0
+ICOP.US,D,20250205,000000,26.17,26.3647,26.17,26.33,5037,0
+ICOP.US,D,20250206,000000,26.74,26.87,26.57,26.75,20677,0
+ICOP.US,D,20250207,000000,27.12,27.435,26.92,27.05,53027,0
+ICOP.US,D,20250210,000000,27.42,27.42,27.2596,27.41,15364,0
+ICOP.US,D,20250211,000000,26.85,26.89,26.67,26.82,18632,0
+ICOP.US,D,20250212,000000,26.7,27.26,26.7,27.04,7943,0
+ICOP.US,D,20250213,000000,27.1,27.72,27.0449,27.72,5768,0
+ICOP.US,D,20250214,000000,27.93,28.03,27.54,27.6,13470,0
+ICOP.US,D,20250218,000000,27.65,27.7416,27.55,27.63,10380,0
+ICOP.US,D,20250219,000000,27.27,27.27,27,27,9836,0
+ICOP.US,D,20250220,000000,27.28,27.63,27.28,27.62,18989,0
+ICOP.US,D,20250221,000000,27.53,27.53,26.48,26.48,9085,0
+ICOP.US,D,20250224,000000,26.49,26.49,26.11,26.35,7424,0
+ICOP.US,D,20250225,000000,26.39,26.39,25.825,26.04,17127,0
+ICOP.US,D,20250226,000000,26.34,26.5499,26.09,26.17,9890,0
+ICOP.US,D,20250227,000000,26.24,26.24,25.7499,25.77,6989,0
+ICOP.US,D,20250228,000000,25.42,25.45,25.18,25.41,23427,0
+ICOP.US,D,20250303,000000,26.08,26.24,25.11,25.2,7743,0
+ICOP.US,D,20250304,000000,25,25.5,24.65,25.15,13966,0
+ICOP.US,D,20250305,000000,25.92,26.82,25.91,26.82,55112,0
+ICOP.US,D,20250306,000000,26.59,26.96,26.5672,26.58,19453,0
+ICOP.US,D,20250307,000000,26.41,26.54,25.975,26.46,13082,0
+ICOP.US,D,20250310,000000,25.95,25.98,25.1997,25.45,13120,0
+ICOP.US,D,20250311,000000,25.82,25.9359,25.4626,25.86,14924,0
+ICOP.US,D,20250312,000000,26.05,26.19,25.81,26.13,8233,0
+ICOP.US,D,20250313,000000,26.18,26.8,26.16,26.76,8455,0
+ICOP.US,D,20250314,000000,27.13,27.48,27.13,27.47,12762,0
+ICOP.US,D,20250317,000000,27.53,28.11,27.53,28.08,12723,0
+ICOP.US,D,20250318,000000,28.12,28.16,27.89,28.09,17555,0
+ICOP.US,D,20250319,000000,27.98,28.42,27.94,28.39,8260,0
+ICOP.US,D,20250320,000000,28.01,28.3912,27.9,28.2,24074,0
+ICOP.US,D,20250321,000000,27.58,27.71,27.34,27.61,22961,0
+ICOP.US,D,20250324,000000,27.93,28.04,27.63,27.83,17552,0
+ICOP.US,D,20250325,000000,28.19,28.34,28.19,28.34,10689,0
+ICOP.US,D,20250326,000000,28.35,28.36,27.51,27.6066,13888,0
+ICOP.US,D,20250327,000000,27.35,27.3799,27.05,27.26,15233,0
+ICOP.US,D,20250328,000000,27.15,27.15,26.43,26.52,9256,0
+ICOP.US,D,20250331,000000,25.93,26.03,25.5,25.9,18264,0
+ICOP.US,D,20250401,000000,26.07,26.3719,25.9199,26.36,15356,0
+ICOP.US,D,20250402,000000,26.06,26.315,26.015,26.3016,10420,0
+ICOP.US,D,20250403,000000,25,25.4,24.6335,24.69,24406,0
+ICOP.US,D,20250404,000000,23.12,23.12,21.7117,22.12,64064,0
+ICOP.US,D,20250407,000000,21.1,22.971,21.1,22.09,25508,0
+ICOP.US,D,20250408,000000,23,23,21.14,21.3457,28883,0
+ICOP.US,D,20250409,000000,21.6,23.9236,21.46,23.75,58961,0
+ICOP.US,D,20250410,000000,23.35,23.37,22.6553,23.01,10466,0
+ICOP.US,D,20250411,000000,23.725,24.44,23.72,24.19,27812,0
+ICOP.US,D,20250414,000000,24.76,25.03,24.59,24.84,16949,0
+ICOP.US,D,20250415,000000,24.84,24.98,24.79,24.8602,5036,0
+ICOP.US,D,20250416,000000,25.17,25.2399,24.8155,24.94,21426,0
+ICOP.US,D,20250417,000000,25.22,25.39,24.955,25.27,15128,0
+ICOP.US,D,20250421,000000,25.31,25.5,25,25.2621,10120,0
+ICOP.US,D,20250422,000000,25.696,26.0099,25.6239,25.77,8675,0
+ICOP.US,D,20250423,000000,26.26,26.565,26.1196,26.22,17797,0
+ICOP.US,D,20250424,000000,26.49,27.18,26.49,27.16,22399,0
+ICOP.US,D,20250425,000000,26.73,26.96,26.73,26.93,6121,0
+ICOP.US,D,20250428,000000,26.8,27.0261,26.655,26.81,7464,0
+ICOP.US,D,20250429,000000,27.04,27.04,26.79,26.81,4828,0
+ICOP.US,D,20250430,000000,25.67,26.08,25.51,26.04,23963,0
+ICOP.US,D,20250501,000000,26.3591,26.3591,25.9722,26.24,3447,0
+ICOP.US,D,20250502,000000,26.83,26.84,26.51,26.64,7527,0
+ICOP.US,D,20250505,000000,26.8271,26.8271,26.66,26.66,8148,0
+ICOP.US,D,20250506,000000,26.98,27.33,26.98,27.2,9621,0
+ICOP.US,D,20250507,000000,26.91,26.925,26.61,26.61,1483,0
+ICOP.US,D,20250508,000000,26.71,26.837765,26.7,26.7,8166,0
+ICOP.US,D,20250509,000000,27,27.12,26.871,27.09,5260,0
+ICOP.US,D,20250512,000000,27.6,27.66,27.46,27.66,7023,0
+ICOP.US,D,20250513,000000,27.76,28.08,27.6,28,9554,0
+ICOP.US,D,20250514,000000,27.78,27.78,27.5592,27.63,5288,0
+ICOP.US,D,20250515,000000,27.15,27.56,27.105,27.54,63525,0
+ICOP.US,D,20250516,000000,27.21,27.21,26.94,27.13,8028,0
+ICOP.US,D,20250519,000000,26.94,27.44,26.94,27.38,16740,0
+ICOP.US,D,20250520,000000,27.31,27.54,27.31,27.42,7138,0
+ICOP.US,D,20250521,000000,27.51,27.85,27.47,27.54,19641,0
+ICOP.US,D,20250522,000000,27.52,27.6391,27.27,27.49,5758,0
+ICOP.US,D,20250523,000000,27.49,28.27,27.49,28.27,20165,0
+ICOP.US,D,20250527,000000,28.21,28.3499,28.12,28.26,12226,0
+ICOP.US,D,20250528,000000,28.23,28.23,27.89,28,15692,0
+ICOP.US,D,20250529,000000,28.22,28.25,28.05,28.25,10205,0
+ICOP.US,D,20250530,000000,28,28,27.76,27.93,29135,0
+ICOP.US,D,20250602,000000,28.46,28.58,28.408,28.58,13869,0
+ICOP.US,D,20250603,000000,28.32,28.55,28.11,28.54,24613,0
+ICOP.US,D,20250604,000000,28.74,29,28.74,28.99,23466,0
+ICOP.US,D,20250605,000000,29.52,29.77,29.46,29.5,94983,0
+ICOP.US,D,20250606,000000,29.53,29.58,29.2129,29.2584,14768,0
+ICOP.US,D,20250609,000000,29.76,29.76,29.42,29.49,23668,0
+ICOP.US,D,20250610,000000,29.89,29.89,29.27,29.45,10420,0
+ICOP.US,D,20250611,000000,29.37,29.47,29.08,29.095,20406,0
+ICOP.US,D,20250612,000000,29.04,29.35,28.89,29.2,7823,0
+ICOP.US,D,20250613,000000,28.81,29.26,28.78,29.09,13255,0
+ICOP.US,D,20250616,000000,28.83,29.1138,28.79,28.98,9098,0
+ICOP.US,D,20250617,000000,28.99,28.99,28.6,28.63,6850,0
+ICOP.US,D,20250618,000000,28.64,28.75,28.47,28.6,12991,0
+ICOP.US,D,20250620,000000,28.3,28.3,27.8,27.83,28104,0
+ICOP.US,D,20250623,000000,27.63,28.1371,27.52,28.09,6454,0
+ICOP.US,D,20250624,000000,28.28,28.5444,28.28,28.46,7895,0
+ICOP.US,D,20250625,000000,28.32,28.43,28.24,28.43,2809,0
+ICOP.US,D,20250626,000000,29.26,30,29.26,30,23201,0
+ICOP.US,D,20250627,000000,29.82,29.91,29.55,29.64,248398,0
+ICOP.US,D,20250630,000000,29.76,29.92,29.575,29.9,24627,0
+ICOP.US,D,20250701,000000,30.13,30.17,29.98,30.08,13252,0
+ICOP.US,D,20250702,000000,30.45,31.03,30.36,31.03,17146,0
+ICOP.US,D,20250703,000000,31.05,31.05,30.77,30.81,5680,0
+ICOP.US,D,20250707,000000,30.38,30.38,30.07,30.16,33953,0
+ICOP.US,D,20250708,000000,30.35,31.24,30.156,30.43,57684,0
+ICOP.US,D,20250709,000000,30.55,30.55,29.8026,29.9689,33851,0
+ICOP.US,D,20250710,000000,30.2,30.52,30.1,30.485,10012,0
+ICOP.US,D,20250711,000000,30.23,30.31,30.03,30.22,13807,0
+ICOP.US,D,20250714,000000,30.22,30.22,29.98,30.03,19414,0
+ICOP.US,D,20250715,000000,30.11,30.11,29.41,29.63,100091,0
+ICOP.US,D,20250716,000000,29.67,29.67,29.3205,29.6258,16669,0
+ICOP.US,D,20250717,000000,29.25,29.6646,29.25,29.59,11533,0
+ICOP.US,D,20250718,000000,29.695,29.88,29.64,29.725,13087,0
+ICOP.US,D,20250721,000000,30.16,30.442163,30.16,30.2386,14619,0
+ICOP.US,D,20250722,000000,30.63,31.0961,30.5519,31.0864,13567,0
+ICOP.US,D,20250723,000000,31.27,31.37,31.15,31.3015,24474,0
+ICOP.US,D,20250724,000000,31.12,31.17,30.9,30.9316,6774,0
+ICOP.US,D,20250725,000000,30.7,30.7,30.435,30.615,21715,0
+ICOP.US,D,20250728,000000,30.37,30.37,29.8,30.0979,24479,0
+ICOP.US,D,20250729,000000,30.2,30.26,30,30.1953,19595,0
+ICOP.US,D,20250730,000000,29.97,30.14,28.51,29.05,41998,0
+ICOP.US,D,20250731,000000,28.62,29.23,28.6,29.145,48047,0
+ICOP.US,D,20250801,000000,29.085,29.15,28.9,29.0666,17651,0
+ICOP.US,D,20250804,000000,29.21,29.3491,29.195,29.3169,12831,0
+ICOP.US,D,20250805,000000,29.4,29.6996,29.4,29.5778,17006,0
+ICOP.US,D,20250806,000000,29.84,29.84,29.61,29.6771,13134,0
+ICOP.US,D,20250807,000000,30.18,30.43,30.0908,30.3349,9961,0
+ICOP.US,D,20250808,000000,30.59,31.11,30.49,30.95,26049,0
+ICOP.US,D,20250811,000000,30.91,30.91,30.54,30.5755,15902,0
+ICOP.US,D,20250812,000000,30.81,31.33,30.81,31.3011,24811,0
+ICOP.US,D,20250813,000000,31.7,31.9,31.58,31.7037,9575,0
+ICOP.US,D,20250814,000000,31.18,31.31,31.08,31.28,8831,0
+ICOP.US,D,20250815,000000,31.58,31.63,31.5,31.5089,8018,0
+ICOP.US,D,20250818,000000,31.42,31.42,31.01,31.1171,6470,0
+ICOP.US,D,20250819,000000,31.2,31.215,30.799,30.8,5435,0
+ICOP.US,D,20250820,000000,30.86,30.86,30.59,30.6848,54521,0
+ICOP.US,D,20250821,000000,30.8,31.07,30.755,31.025,3220,0
+ICOP.US,D,20250822,000000,31.5448,31.99,31.5448,31.928,5898,0
+ICOP.US,D,20250825,000000,31.99,32.16,31.95,31.95,16664,0
+ICOP.US,D,20250826,000000,31.87,32.18,31.85,32.1525,8636,0
+ICOP.US,D,20250827,000000,31.95,31.9986,31.71,31.9986,11045,0
+ICOP.US,D,20250828,000000,32.09,32.18,31.9812,32.1043,10310,0
+ICOP.US,D,20250829,000000,32.24,32.39,32.05,32.385,14509,0
+ICOP.US,D,20250902,000000,32.05,32.49,31.86,32.4735,20262,0
+ICOP.US,D,20250903,000000,32.63,33.1,32.63,33.0058,19663,0
+ICOP.US,D,20250904,000000,32.79,32.79,32.48,32.675,8223,0
+ICOP.US,D,20250905,000000,32.9,33.41,32.895,33.0831,9605,0
+ICOP.US,D,20250908,000000,33.42,33.42,32.8611,33.26,42902,0
+ICOP.US,D,20250909,000000,33.64,33.8006,33.23,33.29,26899,0
+ICOP.US,D,20250910,000000,33.58,33.614,33.47,33.54,19867,0
+ICOP.US,D,20250911,000000,33.75,34.38,33.68,34.38,28000,0
+ICOP.US,D,20250912,000000,34.5,34.5958,34.2997,34.4212,25535,0
+ICOP.US,D,20250915,000000,34.52,34.983,34.4199,34.9493,19098,0
+ICOP.US,D,20250916,000000,34.97,34.97,34.645,34.7723,26289,0
+ICOP.US,D,20250917,000000,34.55,34.8,34.3,34.3855,12392,0
+ICOP.US,D,20250918,000000,34.32,34.32,33.901,34.1211,16433,0
+ICOP.US,D,20250919,000000,34.2718,34.73,34.2718,34.675,13978,0
+ICOP.US,D,20250922,000000,34.79,35.22,34.755,35.1734,42964,0
+ICOP.US,D,20250923,000000,35.33,35.37,35,35.0837,20422,0
+ICOP.US,D,20250924,000000,35.39,36.01,35.39,35.6129,25382,0
+ICOP.US,D,20250925,000000,35.76,35.76,35.23,35.7117,29694,0
+ICOP.US,D,20250926,000000,35.71,36.155,35.71,36.1499,35040,0
+ICOP.US,D,20250929,000000,36.78,37.5,36.78,37.3522,67728,0
+ICOP.US,D,20250930,000000,37.35,37.6789,37.2,37.6216,39549,0
+ICOP.US,D,20251001,000000,37.76,38.035,37.5401,37.7963,58747,0
+ICOP.US,D,20251002,000000,38.06,38.085,37.1,37.8,21985,0
+ICOP.US,D,20251003,000000,38.09,38.42,38.045,38.2366,55624,0
+ICOP.US,D,20251006,000000,38.43,38.43,37.957,38.08,56307,0
+ICOP.US,D,20251007,000000,38.24,38.3,37.52,37.71,53455,0
+ICOP.US,D,20251008,000000,38.23,39.02,38.23,38.99,64833,0
+ICOP.US,D,20251009,000000,39.8,39.8,38.46,38.8,76284,0
+ICOP.US,D,20251010,000000,38.84,38.9,37.35,37.49,72899,0
+ICOP.US,D,20251013,000000,39.2,39.47,38.8705,39.38,53325,0
+ICOP.US,D,20251014,000000,38.32,39.09,37.9239,38.85,57558,0
+ICOP.US,D,20251015,000000,39.2,39.4,38.78,39.22,44702,0
+ICOP.US,D,20251016,000000,39.4,39.5999,39.0221,39.325,63147,0
+ICOP.US,D,20251017,000000,38.89,38.89,37.79,38.0878,89542,0
+ICOP.US,D,20251020,000000,38.51,39.15,38.483,39.15,30374,0
+ICOP.US,D,20251021,000000,38.24,38.24,37.2609,37.4244,71375,0
+ICOP.US,D,20251022,000000,37.26,37.56,36.7847,37.2054,47264,0
+ICOP.US,D,20251023,000000,37.83,38.27,37.72,37.7656,47494,0
+ICOP.US,D,20251024,000000,37.64,38.03,37.5007,37.8869,31280,0
+ICOP.US,D,20251027,000000,38.18,38.18,37.5401,37.85,28594,0
+ICOP.US,D,20251028,000000,37.61,38.45,37.61,38.36,25116,0
+ICOP.US,D,20251029,000000,38.98,39.6,38.935,39.09,51007,0
+ICOP.US,D,20251030,000000,38.62,38.8999,38.11,38.737,17761,0
+ICOP.US,D,20251031,000000,38.66,38.68,38.328,38.62,12412,0
+ICOP.US,D,20251103,000000,38.04,38.04,37.51,37.895,41520,0
+ICOP.US,D,20251104,000000,36.77,36.97,36.37,36.45,37631,0
+ICOP.US,D,20251105,000000,36.7,37.5399,36.7,37.52,20375,0
+ICOP.US,D,20251106,000000,37.78,38.0099,37.66,37.75,23480,0
+ICOP.US,D,20251107,000000,37.68,38,37.48,38,16698,0
+ICOP.US,D,20251110,000000,38.94,39.2608,38.84,39.17,27049,0
+ICOP.US,D,20251111,000000,39.12,39.2,38.8,39.1548,17384,0
+ICOP.US,D,20251112,000000,39.39,39.93,39.39,39.78,39433,0
+ICOP.US,D,20251113,000000,39.96,39.99,38.66,38.7298,23471,0
+ICOP.US,D,20251114,000000,37.98,38.8566,37.66,38.52,16098,0
+ICOP.US,D,20251117,000000,38.23,38.3822,37.67,37.7933,15312,0
+ICOP.US,D,20251118,000000,37.59,37.7388,37.17,37.3067,24963,0
+ICOP.US,D,20251119,000000,37.59,38.1099,37.55,37.73,11419,0
+ICOP.US,D,20251120,000000,38.17,38.2499,36.38,36.4228,15778,0
+ICOP.US,D,20251121,000000,36.13,37.06,36.08,37,20757,0
+ICOP.US,D,20251124,000000,37,38.05,36.99,38.05,39579,0
+ICOP.US,D,20251125,000000,38.44,38.63,38.16,38.5559,24727,0
+ICOP.US,D,20251126,000000,38.93,39.57,38.84,39.49,34911,0
+ICOP.US,D,20251128,000000,39.8,40.27,39.77,40.19,59721,0
+ICOP.US,D,20251201,000000,40.72,40.85,40.36,40.375,36492,0
+ICOP.US,D,20251202,000000,40.6,40.6,39.8572,40.3209,35972,0
+ICOP.US,D,20251203,000000,41.22,41.8,41.16,41.75,73094,0
+ICOP.US,D,20251204,000000,41.68,41.93,41.43,41.83,71359,0
+ICOP.US,D,20251205,000000,42.56,42.61,41.91,41.95,60565,0
+ICOP.US,D,20251208,000000,42.05,42.055,41.35,41.4126,187235,0
+ICOP.US,D,20251209,000000,40.86,41.6599,40.82,41.54,114767,0
+ICOP.US,D,20251210,000000,41.87,42.48,41.69,42.3639,72015,0
+ICOP.US,D,20251211,000000,42.47,43.528,42.4,43.32,153659,0
+ICOP.US,D,20251212,000000,43.61,43.76,42.165,42.5708,123327,0
+ICOP.US,D,20251215,000000,43.25,43.25,42.7,42.88,127602,0
+ICOP.US,D,20251216,000000,42.29,42.34,41.77,41.95,99738,0
+ICOP.US,D,20251217,000000,42.62,42.71,42.11,42.28,61847,0
+ICOP.US,D,20251218,000000,42.42,42.71,42.11,42.54,84536,0
+ICOP.US,D,20251219,000000,42.81,43.5099,42.79,43.02,124291,0
+ICOP.US,D,20251222,000000,43.68,44.3188,43.55,44.31,114231,0
+ICOP.US,D,20251223,000000,44.63,45.04,44.31,44.94,190613,0
+ICOP.US,D,20251224,000000,44.94,44.94,44.22,44.79,127719,0
+ICOP.US,D,20251226,000000,45.565,46.1092,45.37,45.88,250981,0
+ICOP.US,D,20251229,000000,45.01,45.09,43.75,44.23,295041,0
+ICOP.US,D,20251230,000000,45.025,45.13,44.54,44.71,183267,0
+ICOP.US,D,20251231,000000,44.47,44.6251,44.2,44.31,113627,0
+ICOP.US,D,20260102,000000,45.24,45.39,44.36,44.94,175576,0
+ICOP.US,D,20260105,000000,46.05,46.98,45.98,46.78,266526,0
+ICOP.US,D,20260106,000000,47.57,48.259,47.32,48,441156,0
+ICOP.US,D,20260107,000000,47.33,47.43,46.202,46.88,277650,0
+ICOP.US,D,20260108,000000,46.14,46.58,45.56,46.58,223225,0
+ICOP.US,D,20260109,000000,46.92,47.62,46.7779,47.54,185809,0
+ICOP.US,D,20260112,000000,48.14,48.99,48.14,48.84,629458,0
+ICOP.US,D,20260113,000000,49.32,49.46,48.68,48.84,429753,0
+ICOP.US,D,20260114,000000,49.59,50.1499,49.29,50.09,722194,0
+ICOP.US,D,20260115,000000,49.82,50.35,49.52,49.98,512373,0
+ICOP.US,D,20260116,000000,49.24,49.36,48.4008,49.34,301863,0
+ICOP.US,D,20260120,000000,49.655,50.24,49.23,50.15,442039,0
+ICOP.US,D,20260121,000000,51.45,51.97,50.75,51.09,673188,0
+ICOP.US,D,20260122,000000,51.02,51.03,49.88,50.17,443321,0
+ICOP.US,D,20260123,000000,51.12,52.27,50.738,52.14,625624,0
+ICOP.US,D,20260126,000000,54.46,54.6793,53.13,53.17,1377337,0
+ICOP.US,D,20260127,000000,53.18,54.31,52.92,54.29,682404,0
+ICOP.US,D,20260128,000000,55.01,55.37,54.12,55.06,680075,0
+ICOP.US,D,20260129,000000,60.01,60.08,54.28,56.07,1544137,0
+ICOP.US,D,20260130,000000,53.15,53.28,50.2601,51.05,947538,0
+ICOP.US,D,20260202,000000,50.5,51.82,50.5,51.56,380461,0
+ICOP.US,D,20260203,000000,54.02,54.96,53.46,54.91,543974,0
+ICOP.US,D,20260204,000000,55.4,55.66,51.51,52.68,717743,0
+ICOP.US,D,20260205,000000,51.05,51.84,49.93,50.02,459400,0
+ICOP.US,D,20260206,000000,51.01,51.871367,50.96,51.76,265662,0
+ICOP.US,D,20260209,000000,52.38,54,52.38,53.97,270519,0
+ICOP.US,D,20260210,000000,53.74,53.74,52.8574,53.2612,160845,0
+ICOP.US,D,20260211,000000,55.1,55.1,53.75,55.09,288213,0
+ICOP.US,D,20260212,000000,55.09,55.25,52.62,52.74,390873,0
+ICOP.US,D,20260213,000000,52.71,53.7167,51.83,53.5,172210,0
+ICOP.US,D,20260217,000000,51.93,52,50.38,51.81,269269,0
+ICOP.US,D,20260218,000000,52.81,53.55,52.47,53.01,188619,0
diff --git a/daily/us/nasdaq etfs/ief.us.txt b/daily/us/nasdaq etfs/ief.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9c7ecd2138e8d841e53dd0303de2b639959e5bc
--- /dev/null
+++ b/daily/us/nasdaq etfs/ief.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEF.US,D,20050225,000000,69.5897,69.6904,69.4951,69.6356,515332.8224413,0
+IEF.US,D,20050228,000000,69.509,69.6126,69.0916,69.1842,481904.91695706,0
+IEF.US,D,20050301,000000,68.9591,69.0767,68.8884,69.001,363941.55271489,0
+IEF.US,D,20050302,000000,68.9511,69.0588,68.9193,68.993,181183.26308861,0
+IEF.US,D,20050303,000000,69.0767,69.1166,68.9283,68.9511,724858.53248013,0
+IEF.US,D,20050304,000000,69.1674,69.3417,69.1344,69.258,217274.35876053,0
+IEF.US,D,20050307,000000,69.2919,69.3835,69.266,69.2749,197534.82922773,0
+IEF.US,D,20050308,000000,69.0916,69.0986,68.9283,68.9511,843184.28332528,0
+IEF.US,D,20050309,000000,68.73,68.73,68.3565,68.4251,317681.54765693,0
+IEF.US,D,20050310,000000,68.4819,68.6882,68.3216,68.5477,317681.54765693,0
+IEF.US,D,20050311,000000,68.4331,68.4819,68.2429,68.2608,246341.57891673,0
+IEF.US,D,20050314,000000,68.1851,68.4251,68.1662,68.4251,232894.12480662,0
+IEF.US,D,20050315,000000,68.5567,68.5567,68.209,68.2907,120622.53906582,0
+IEF.US,D,20050316,000000,68.4411,68.713,68.3823,68.4501,270925.64514223,0
+IEF.US,D,20050317,000000,68.72,68.8117,68.6075,68.713,414324.33278258,0
+IEF.US,D,20050318,000000,68.5796,68.5985,68.4671,68.5397,242587.21355604,0
+IEF.US,D,20050321,000000,68.4989,68.5238,68.4251,68.4581,542825.01605982,0
+IEF.US,D,20050322,000000,68.6314,68.6972,67.9539,67.9539,366728.21534626,0
+IEF.US,D,20050323,000000,67.8036,68.1662,67.8036,68.1114,431039.28936571,0
+IEF.US,D,20050324,000000,68.1452,68.2349,68.0855,68.1662,159869.71085913,0
+IEF.US,D,20050328,000000,68.0038,68.0297,67.9071,67.9471,82959.428379238,0
+IEF.US,D,20050329,000000,68.0785,68.2349,68.0785,68.225,423044.69959764,0
+IEF.US,D,20050330,000000,68.1851,68.3923,68.1662,68.3823,304349.53526245,0
+IEF.US,D,20050331,000000,68.6642,68.72,68.5308,68.72,817505.02656275,0
+IEF.US,D,20050401,000000,68.72,68.7519,68.218,68.6314,444720.63843012,0
+IEF.US,D,20050404,000000,68.5567,68.8027,68.5397,68.5985,164591.77894916,0
+IEF.US,D,20050405,000000,68.6075,68.6882,68.5168,68.6075,90956.025829312,0
+IEF.US,D,20050406,000000,68.7519,68.8117,68.72,68.8117,62006.255070753,0
+IEF.US,D,20050407,000000,68.8376,68.9761,68.5308,68.5477,237987.61406869,0
+IEF.US,D,20050408,000000,68.5238,68.6314,68.4093,68.6264,104522.93701909,0
+IEF.US,D,20050411,000000,68.6075,68.8286,68.5567,68.8286,50743.158988675,0
+IEF.US,D,20050412,000000,68.73,69.1932,68.6702,69.1842,176945.04636325,0
+IEF.US,D,20050413,000000,69.2749,69.3227,69.0508,69.2162,207708.75781881,0
+IEF.US,D,20050414,000000,69.2829,69.4005,69.1762,69.4005,235806.26756367,0
+IEF.US,D,20050415,000000,69.5648,69.8537,69.3925,69.8537,215467.44495057,0
+IEF.US,D,20050418,000000,69.9005,69.9245,69.6844,69.6993,394942.17064776,0
+IEF.US,D,20050419,000000,69.76,70.1127,69.7411,70.1127,136371.80060162,0
+IEF.US,D,20050420,000000,69.6904,70.1127,69.6904,70.0698,277708.59881661,0
+IEF.US,D,20050421,000000,69.7919,69.9333,69.5568,69.5648,684522.19319581,0
+IEF.US,D,20050422,000000,69.7999,69.9075,69.6904,69.8627,90593.639226315,0
+IEF.US,D,20050425,000000,69.8537,69.8925,69.7919,69.8627,95802.570204024,0
+IEF.US,D,20050426,000000,69.9503,69.9593,69.6794,69.8278,144852.24941636,0
+IEF.US,D,20050427,000000,70.025,70.1664,69.9413,70.044,149814.23550672,0
+IEF.US,D,20050428,000000,70.1506,70.4733,70.1048,70.4733,125108.70451955,0
+IEF.US,D,20050429,000000,70.291,70.5112,70.1904,70.2163,210978.26797383,0
+IEF.US,D,20050502,000000,70.0529,70.1127,69.9005,70.0698,171252.26402087,0
+IEF.US,D,20050503,000000,70.1216,70.2163,69.9413,70.1586,313917.14388618,0
+IEF.US,D,20050504,000000,70.0001,70.2074,69.9593,70.1436,138667.58498128,0
+IEF.US,D,20050505,000000,70.2252,70.4563,70.0948,70.3647,130800.48302092,0
+IEF.US,D,20050506,000000,69.9413,70.025,69.784,69.8627,715775.77906206,0
+IEF.US,D,20050509,000000,69.8188,69.8707,69.7501,69.8537,39845.461032612,0
+IEF.US,D,20050510,000000,69.9333,70.1216,69.9245,70.1048,122687.4400142,0
+IEF.US,D,20050511,000000,70.2332,70.3737,70.1436,70.1904,494858.48129246,0
+IEF.US,D,20050512,000000,70.044,70.3059,69.9593,70.2552,662240.938237,0
+IEF.US,D,20050513,000000,70.4255,70.5281,70.3159,70.4415,259656.52601412,0
+IEF.US,D,20050516,000000,70.5281,70.544,70.4165,70.4484,135523.55495194,0
+IEF.US,D,20050517,000000,70.553,70.6258,70.5032,70.5281,136610.71476094,0
+IEF.US,D,20050518,000000,70.8011,70.8569,70.6646,70.7572,112634.9761848,0
+IEF.US,D,20050519,000000,70.7283,70.8011,70.544,70.544,140731.48208866,0
+IEF.US,D,20050520,000000,70.544,70.5888,70.4833,70.5351,85255.212758891,0
+IEF.US,D,20050523,000000,70.6556,70.9157,70.6308,70.8569,198387.09024143,0
+IEF.US,D,20050524,000000,71.0491,71.092,70.8737,71.0491,228780.38436595,0
+IEF.US,D,20050525,000000,71.1936,71.1936,70.7821,70.7911,181661.09140724,0
+IEF.US,D,20050526,000000,70.7911,70.9684,70.7522,70.8309,219694.61942487,0
+IEF.US,D,20050527,000000,70.8927,70.9585,70.7911,70.9097,84290.521552574,0
+IEF.US,D,20050531,000000,71.1168,71.2812,71.1168,71.2812,148483.14233337,0
+IEF.US,D,20050601,000000,71.2025,71.5432,71.1518,71.5014,946372.11180701,0
+IEF.US,D,20050602,000000,71.4436,71.586,71.4017,71.4765,187116.96727231,0
+IEF.US,D,20050603,000000,71.8331,71.8421,71.067,71.067,297086.74558742,0
+IEF.US,D,20050606,000000,71.1258,71.3071,71.0491,71.2593,377509.46774568,0
+IEF.US,D,20050607,000000,71.4515,71.5183,71.2593,71.4595,134684.34387132,0
+IEF.US,D,20050608,000000,71.4436,71.4595,71.3071,71.33,126681.72337521,0
+IEF.US,D,20050609,000000,71.1596,71.3141,70.9933,71.2902,948786.34942531,0
+IEF.US,D,20050610,000000,71.067,71.067,70.822,70.8309,243310.98292103,0
+IEF.US,D,20050613,000000,70.7194,70.7522,70.5888,70.6486,334756.88316104,0
+IEF.US,D,20050614,000000,70.6406,70.6406,70.4653,70.561,365149.17344455,0
+IEF.US,D,20050615,000000,70.4563,70.5351,70.3737,70.5351,142914.83627569,0
+IEF.US,D,20050616,000000,70.5032,70.7652,70.4325,70.7572,261236.57175682,0
+IEF.US,D,20050617,000000,70.6406,70.7572,70.561,70.6796,180459.49372362,0
+IEF.US,D,20050620,000000,70.4733,70.571,70.4075,70.571,216548.58171353,0
+IEF.US,D,20050621,000000,70.6556,70.814,70.6068,70.7911,263910.80419557,0
+IEF.US,D,20050622,000000,71.1338,71.3937,70.9853,71.33,590174.18860879,0
+IEF.US,D,20050623,000000,71.2344,71.2902,71.1258,71.2593,204921.09134644,0
+IEF.US,D,20050624,000000,71.4267,71.4765,71.3459,71.4267,81745.784603549,0
+IEF.US,D,20050627,000000,71.4854,71.5522,71.4187,71.4854,1067843.9003635,0
+IEF.US,D,20050628,000000,71.3937,71.3937,71.1596,71.1856,203469.53725244,0
+IEF.US,D,20050629,000000,71.3709,71.3709,71.0491,71.1596,424258.34337334,0
+IEF.US,D,20050630,000000,71.1596,71.4347,71.1088,71.4017,362731.92430323,0
+IEF.US,D,20050701,000000,71.0172,71.059,70.4833,70.571,327008.23443933,0
+IEF.US,D,20050705,000000,70.3647,70.4833,70.2552,70.291,172216.95522719,0
+IEF.US,D,20050706,000000,70.3985,70.4733,70.3159,70.4415,362969.83462154,0
+IEF.US,D,20050707,000000,70.7522,70.7821,70.5799,70.5978,254213.70008212,0
+IEF.US,D,20050708,000000,70.6646,70.6646,70.2502,70.3478,191112.25447433,0
+IEF.US,D,20050711,000000,70.1506,70.3478,70.0868,70.3159,207460.80909044,0
+IEF.US,D,20050712,000000,70.2074,70.2811,70.1286,70.1346,149814.23550672,0
+IEF.US,D,20050713,000000,70.1346,70.1506,70.025,70.0698,131168.89266995,0
+IEF.US,D,20050714,000000,70.1127,70.1286,69.9155,69.9752,285825.65718735,0
+IEF.US,D,20050715,000000,69.9245,70.044,69.9075,69.9921,386102.34675304,0
+IEF.US,D,20050718,000000,69.9683,70.035,69.8188,69.8776,221265.63059852,0
+IEF.US,D,20050719,000000,69.8925,70.0609,69.8457,69.9752,189657.68885732,0
+IEF.US,D,20050720,000000,69.9921,70.1824,69.7332,70.1127,413110.6890069,0
+IEF.US,D,20050721,000000,69.8537,69.8707,69.5738,69.5897,616706.71022603,0
+IEF.US,D,20050722,000000,69.7919,69.9593,69.7082,69.9155,445809.80592112,0
+IEF.US,D,20050725,000000,69.8627,69.9683,69.76,69.7919,152236.50385307,0
+IEF.US,D,20050726,000000,69.8089,69.8776,69.7919,69.8457,109974.79752014,0
+IEF.US,D,20050727,000000,69.7082,69.7919,69.6794,69.7411,78236.356448206,0
+IEF.US,D,20050728,000000,69.7999,70.0788,69.7999,70.0529,173058.17398982,0
+IEF.US,D,20050729,000000,69.8537,69.9075,69.5897,69.6276,249250.71015076,0
+IEF.US,D,20050801,000000,69.3497,69.3497,69.1344,69.266,132859.36092327,0
+IEF.US,D,20050802,000000,69.258,69.3665,69.1842,69.2022,408869.46075852,0
+IEF.US,D,20050803,000000,69.3078,69.4253,69.2749,69.3765,156967.60651214,0
+IEF.US,D,20050804,000000,69.3835,69.4622,69.25,69.3227,217153.89783987,0
+IEF.US,D,20050805,000000,69.0328,69.0328,68.9043,68.9591,193899.92094669,0
+IEF.US,D,20050808,000000,68.9353,68.9761,68.7688,68.7768,177792.28817192,0
+IEF.US,D,20050809,000000,68.8207,68.9761,68.738,68.9761,355220.18205883,0
+IEF.US,D,20050810,000000,69.0588,69.0836,68.8735,68.9431,111297.85996543,0
+IEF.US,D,20050811,000000,69.0249,69.25,68.9431,69.2331,337416.0579847,0
+IEF.US,D,20050812,000000,69.2749,69.6046,69.242,69.515,158168.20035476,0
+IEF.US,D,20050815,000000,69.5379,69.5379,69.4163,69.4253,178278.14721859,0
+IEF.US,D,20050816,000000,69.6356,69.767,69.6126,69.7501,260150.41578885,0
+IEF.US,D,20050817,000000,69.6276,69.6844,69.4163,69.4861,167621.37110386,0
+IEF.US,D,20050818,000000,69.6276,69.8627,69.6046,69.8537,300112.3223781,0
+IEF.US,D,20050819,000000,69.6794,69.8457,69.6514,69.8089,92045.193320315,0
+IEF.US,D,20050822,000000,69.7162,69.9155,69.5976,69.8707,1534853.8244805,0
+IEF.US,D,20050823,000000,69.8776,70.044,69.8188,70.0001,109486.93079144,0
+IEF.US,D,20050824,000000,70.0948,70.1127,69.9155,70.035,97499.061503374,0
+IEF.US,D,20050825,000000,70.044,70.1286,69.9593,70.0788,244646.09145839,0
+IEF.US,D,20050826,000000,70.1216,70.1506,69.8855,69.9593,121720.74112588,0
+IEF.US,D,20050829,000000,70.1048,70.1127,69.9245,70.0081,213760.91524116,0
+IEF.US,D,20050830,000000,70.1506,70.4484,70.0868,70.3408,204555.69322043,0
+IEF.US,D,20050831,000000,70.4952,70.814,70.4952,70.7911,351354.39034652,0
+IEF.US,D,20050901,000000,70.5281,70.7742,70.4952,70.6406,294063.17647875,0
+IEF.US,D,20050902,000000,70.5888,70.7453,70.5351,70.6556,86958.730945281,0
+IEF.US,D,20050906,000000,70.6406,70.6486,70.3737,70.4415,172941.72843318,0
+IEF.US,D,20050907,000000,70.3478,70.3647,70.1216,70.2074,151390.2658854,0
+IEF.US,D,20050908,000000,70.3159,70.3319,70.1664,70.2074,320466.20260628,0
+IEF.US,D,20050909,000000,70.3249,70.4075,70.2074,70.2631,96158.933760988,0
+IEF.US,D,20050912,000000,70.1127,70.1286,69.9155,70.044,125472.09496355,0
+IEF.US,D,20050913,000000,70.1984,70.3319,70.1904,70.2552,146297.78046433,0
+IEF.US,D,20050914,000000,70.2811,70.3059,70.0698,70.1127,130800.48302092,0
+IEF.US,D,20050915,000000,70.1346,70.1346,69.8089,69.8925,118204.2860835,0
+IEF.US,D,20050916,000000,69.7999,69.8357,69.5738,69.6206,272260.75367959,0
+IEF.US,D,20050919,000000,69.6356,69.7999,69.5818,69.76,246341.57891673,0
+IEF.US,D,20050920,000000,69.7332,69.784,69.509,69.6993,150176.62210971,0
+IEF.US,D,20050921,000000,70.0001,70.0788,69.9503,70.025,122930.36953754,0
+IEF.US,D,20050922,000000,70.0698,70.1127,69.9752,70.0788,151029.88696442,0
+IEF.US,D,20050923,000000,69.9503,69.9503,69.6844,69.6844,122562.96372952,0
+IEF.US,D,20050926,000000,69.4861,69.5897,69.4343,69.509,83937.169518627,0
+IEF.US,D,20050927,000000,69.5568,69.6694,69.3765,69.5479,113120.83523147,0
+IEF.US,D,20050928,000000,69.5021,69.7252,69.4533,69.6844,85985.005169914,0
+IEF.US,D,20050929,000000,69.5648,69.5818,69.4771,69.5319,140731.48208866,0
+IEF.US,D,20050930,000000,69.5319,69.5738,69.2919,69.3317,176705.12836292,0
+IEF.US,D,20051003,000000,69.0986,69.0986,68.8117,68.8465,167621.37110386,0
+IEF.US,D,20051004,000000,68.9761,69.0169,68.8465,68.8825,183112.64550124,0
+IEF.US,D,20051005,000000,69.0089,69.1076,68.9283,69.0328,157811.83679779,0
+IEF.US,D,20051006,000000,69.0089,69.0588,68.9113,68.9511,264142.69146785,0
+IEF.US,D,20051007,000000,68.7768,69.0986,68.746,69.0328,72540.562582814,0
+IEF.US,D,20051010,000000,69.2162,69.25,68.9761,69.0508,51957.80660537,0
+IEF.US,D,20051011,000000,69.0089,69.0249,68.8376,68.9283,128139.30051525,0
+IEF.US,D,20051012,000000,68.9113,68.9193,68.6164,68.6642,168947.44507217,0
+IEF.US,D,20051013,000000,68.5308,68.6075,68.4411,68.5567,367093.61347227,0
+IEF.US,D,20051014,000000,68.7051,68.72,68.3565,68.5567,162652.35812647,0
+IEF.US,D,20051017,000000,68.5477,68.6394,68.4331,68.475,185305.03425732,0
+IEF.US,D,20051018,000000,68.5477,68.5896,68.4819,68.5716,98954.630961397,0
+IEF.US,D,20051019,000000,68.73,68.7858,68.6164,68.6543,82478.588537588,0
+IEF.US,D,20051020,000000,68.5646,68.72,68.4989,68.6972,135038.69974628,0
+IEF.US,D,20051021,000000,68.7589,69.0328,68.7519,69.001,112021.62933042,0
+IEF.US,D,20051024,000000,68.9353,68.9511,68.6314,68.7051,415777.89455859,0
+IEF.US,D,20051025,000000,68.7519,68.8117,68.2977,68.3823,230725.82823467,0
+IEF.US,D,20051026,000000,68.201,68.2429,68.0546,68.1204,180090.08023358,0
+IEF.US,D,20051027,000000,68.2518,68.3395,68.1204,68.2758,297694.06939577,0
+IEF.US,D,20051028,000000,68.3116,68.3565,68.0546,68.201,949883.54764436,0
+IEF.US,D,20051031,000000,68.201,68.3644,68.193,68.2518,149329.38030104,0
+IEF.US,D,20051101,000000,68.0696,68.0785,67.8883,67.9719,174396.2940502,0
+IEF.US,D,20051102,000000,67.8613,68.0197,67.7796,67.8275,103908.5863237,0
+IEF.US,D,20051103,000000,67.8972,67.8972,67.5744,67.5934,244161.23625271,0
+IEF.US,D,20051104,000000,67.6472,67.7368,67.4569,67.5575,189174.84133365,0
+IEF.US,D,20051107,000000,67.7208,67.7368,67.5934,67.679,160353.5622238,0
+IEF.US,D,20051108,000000,67.9071,68.0606,67.9071,68.0197,86226.930852247,0
+IEF.US,D,20051109,000000,67.8613,67.9411,67.6392,67.6552,150545.03175874,0
+IEF.US,D,20051110,000000,67.8205,68.0606,67.7796,68.0466,124383.93131355,0
+IEF.US,D,20051111,000000,68.1522,68.1662,67.9899,68.1293,87925.429833609,0
+IEF.US,D,20051114,000000,68.0117,68.0466,67.705,67.8205,241856.41730401,0
+IEF.US,D,20051115,000000,67.8205,68.0785,67.8205,68.0546,235080.49051667,0
+IEF.US,D,20051116,000000,68.1522,68.4251,68.1522,68.3993,124135.98258519,0
+IEF.US,D,20051117,000000,68.3395,68.6474,68.2907,68.5308,120992.95639686,0
+IEF.US,D,20051118,000000,68.3644,68.4899,68.3216,68.3644,121112.41347652,0
+IEF.US,D,20051121,000000,68.4989,68.6075,68.4251,68.4989,332575.53665602,0
+IEF.US,D,20051122,000000,68.5477,68.7688,68.4899,68.738,226115.18649625,0
+IEF.US,D,20051123,000000,68.713,68.7688,68.4819,68.5567,214609.16089083,0
+IEF.US,D,20051125,000000,68.6702,68.7589,68.6394,68.7589,38028.508812597,0
+IEF.US,D,20051128,000000,68.746,68.9193,68.73,68.8555,191718.57444167,0
+IEF.US,D,20051129,000000,68.8465,68.8465,68.4671,68.475,104522.93701909,0
+IEF.US,D,20051130,000000,68.5985,68.5985,68.3485,68.4411,55836.648250749,0
+IEF.US,D,20051201,000000,68.2349,68.3485,67.9471,68.0546,388888.00554339,0
+IEF.US,D,20051202,000000,68.0606,68.1293,67.9899,68.1114,415662.45284296,0
+IEF.US,D,20051205,000000,68.0197,68.0197,67.8205,67.9071,370239.65118361,0
+IEF.US,D,20051206,000000,67.9968,68.2907,67.9968,68.225,1237402.684608,0
+IEF.US,D,20051207,000000,68.2349,68.2678,68.0855,68.1851,88409.281198275,0
+IEF.US,D,20051208,000000,68.2758,68.5079,68.2349,68.4819,86226.930852247,0
+IEF.US,D,20051209,000000,68.2907,68.3485,68.1034,68.1762,80058.327873248,0
+IEF.US,D,20051212,000000,68.2349,68.2349,67.9899,68.0197,717588.71591806,0
+IEF.US,D,20051213,000000,68.193,68.2349,68.0696,68.1851,255182.40665246,0
+IEF.US,D,20051214,000000,68.4581,68.6474,68.3923,68.6164,99676.392644375,0
+IEF.US,D,20051215,000000,68.5079,68.5397,68.2977,68.5238,141093.86869166,0
+IEF.US,D,20051216,000000,68.73,68.746,68.5477,68.6474,509151.16952923,0
+IEF.US,D,20051219,000000,68.5646,68.73,68.5168,68.6882,173919.46957258,0
+IEF.US,D,20051220,000000,68.5716,68.6264,68.4819,68.5716,125472.09496355,0
+IEF.US,D,20051221,000000,68.4899,68.5308,68.4411,68.4819,174043.94585726,0
+IEF.US,D,20051222,000000,68.5796,68.7858,68.5796,68.7519,150790.9728051,0
+IEF.US,D,20051223,000000,68.72,69.0677,68.6543,68.9193,101852.71994437,0
+IEF.US,D,20051227,000000,68.9193,69.242,68.9043,69.242,215941.25790518,0
+IEF.US,D,20051228,000000,68.9431,69.001,68.7688,68.7938,675682.36930108,0
+IEF.US,D,20051229,000000,68.9113,68.9193,68.713,68.8825,192689.28869403,0
+IEF.US,D,20051230,000000,69.001,69.0418,68.7688,68.9043,202133.42487408,0
+IEF.US,D,20060103,000000,68.72,69.001,68.6642,68.8963,362731.92430323,0
+IEF.US,D,20060104,000000,68.9043,69.0677,68.8207,69.0089,136011.42168064,0
+IEF.US,D,20060105,000000,69.0089,69.0588,68.9193,69.0249,193412.05421801,0
+IEF.US,D,20060106,000000,68.993,69.0089,68.8645,68.9431,216912.97599854,0
+IEF.US,D,20060109,000000,68.9113,68.9761,68.8207,68.9761,95188.219508638,0
+IEF.US,D,20060110,000000,68.8286,68.8825,68.6543,68.6972,170159.08116584,0
+IEF.US,D,20060111,000000,68.7938,68.7938,68.5079,68.5238,465435.9014203,0
+IEF.US,D,20060112,000000,68.6702,68.8027,68.5896,68.7688,118324.74700416,0
+IEF.US,D,20060113,000000,68.8963,69.0986,68.8286,69.0677,116509.80246616,0
+IEF.US,D,20060117,000000,69.0169,69.1932,68.993,69.1504,201777.06131712,0
+IEF.US,D,20060118,000000,69.2331,69.25,69.0588,69.1762,152484.45258143,0
+IEF.US,D,20060119,000000,69.0089,69.1076,68.9353,69.0089,131527.26390893,0
+IEF.US,D,20060120,000000,69.0916,69.1166,68.9511,69.1166,118690.14513017,0
+IEF.US,D,20060123,000000,68.9193,69.1504,68.8884,69.0986,95802.570204024,0
+IEF.US,D,20060124,000000,68.993,69.0588,68.9043,68.993,80173.769588885,0
+IEF.US,D,20060125,000000,68.8735,68.8735,68.5397,68.5646,115664.5683395,0
+IEF.US,D,20060126,000000,68.4671,68.4989,68.3116,68.4173,93369.259606613,0
+IEF.US,D,20060127,000000,68.5796,68.5796,68.2758,68.4671,138795.07278899,0
+IEF.US,D,20060130,000000,68.3823,68.4173,68.2608,68.3116,151877.12877308,0
+IEF.US,D,20060131,000000,68.3923,68.475,68.2429,68.4173,309680.93484283,0
+IEF.US,D,20060201,000000,68.1522,68.193,67.9539,67.9899,574314.50456238,0
+IEF.US,D,20060202,000000,68.0387,68.1363,67.9719,67.9899,114819.33421284,0
+IEF.US,D,20060203,000000,67.8883,68.225,67.7946,68.193,343714.15645341,0
+IEF.US,D,20060206,000000,68.1522,68.1762,68.0855,68.0944,64554.003542795,0
+IEF.US,D,20060207,000000,68.193,68.201,67.9809,68.0117,277099.26732626,0
+IEF.US,D,20060208,000000,68.1114,68.1204,67.9071,67.9719,75091.322577872,0
+IEF.US,D,20060209,000000,67.9899,68.1114,67.8793,68.0387,116992.64998982,0
+IEF.US,D,20060210,000000,68.193,68.209,67.7627,67.8355,124626.86083689,0
+IEF.US,D,20060213,000000,67.9071,67.9071,67.7946,67.8355,79935.859270573,0
+IEF.US,D,20060214,000000,67.7627,67.8355,67.6622,67.7368,93369.259606613,0
+IEF.US,D,20060215,000000,67.9071,67.9411,67.705,67.8613,91073.475226959,0
+IEF.US,D,20060216,000000,67.8883,67.8883,67.7448,67.8275,300599.18526578,0
+IEF.US,D,20060217,000000,68.0855,68.1602,68.0197,68.0606,241257.12422371,0
+IEF.US,D,20060221,000000,68.0696,68.1034,67.9629,67.9809,198860.90319604,0
+IEF.US,D,20060222,000000,68.1114,68.2349,68.0696,68.2349,140126.16596232,0
+IEF.US,D,20060223,000000,68.1114,68.1204,67.9539,68.0696,88776.6870063,0
+IEF.US,D,20060224,000000,68.1204,68.1204,67.9241,67.9899,415777.89455859,0
+IEF.US,D,20060227,000000,68.0387,68.0387,67.8275,67.8534,348441.24374846,0
+IEF.US,D,20060228,000000,67.9809,68.1602,67.9629,68.1293,116148.41970417,0
+IEF.US,D,20060301,000000,67.8534,67.9331,67.697,67.7717,274923.94386727,0
+IEF.US,D,20060302,000000,67.5844,67.6622,67.4151,67.5087,137216.03088728,0
+IEF.US,D,20060303,000000,67.4649,67.4649,67.3174,67.3393,92648.50176464,0
+IEF.US,D,20060306,000000,67.1441,67.2616,67.0455,67.1312,424738.17937398,0
+IEF.US,D,20060307,000000,67.0883,67.194,67.0067,67.16,157811.83679779,0
+IEF.US,D,20060308,000000,67.16,67.2028,67.0973,67.194,102340.58667306,0
+IEF.US,D,20060309,000000,67.169,67.2616,67.0973,67.2616,614284.44187969,0
+IEF.US,D,20060310,000000,67.1242,67.16,66.9559,67.1312,494741.03189481,0
+IEF.US,D,20060313,000000,67.0455,67.1152,66.9638,67.0704,299025.1625691,0
+IEF.US,D,20060314,000000,67.2547,67.5007,67.186,67.4569,148600.59173103,0
+IEF.US,D,20060315,000000,67.3174,67.4241,67.2547,67.3334,180817.86496259,0
+IEF.US,D,20060316,000000,67.4319,67.7796,67.4241,67.7538,211822.49825948,0
+IEF.US,D,20060317,000000,67.6622,67.705,67.5744,67.6153,134802.79710997,0
+IEF.US,D,20060320,000000,67.7946,67.8205,67.679,67.7448,290790.65480072,0
+IEF.US,D,20060321,000000,67.705,67.705,67.3732,67.4739,117239.59487718,0
+IEF.US,D,20060322,000000,67.5744,67.6252,67.4649,67.5495,159262.38705079,0
+IEF.US,D,20060323,000000,67.5934,67.5934,67.3254,67.3832,132859.36092327,0
+IEF.US,D,20060324,000000,67.4241,67.7448,67.3653,67.671,83326.834187263,0
+IEF.US,D,20060327,000000,67.5934,67.6392,67.4828,67.5256,96525.335728008,0
+IEF.US,D,20060328,000000,67.4569,67.4828,67.1312,67.2028,152114.03525039,0
+IEF.US,D,20060329,000000,67.1441,67.2547,67.0365,67.1372,70364.235282819,0
+IEF.US,D,20060330,000000,67.0365,67.0535,66.7984,66.9389,122081.12004686,0
+IEF.US,D,20060331,000000,66.9967,67.0535,66.8612,66.9887,105850.01482841,0
+IEF.US,D,20060403,000000,66.5842,66.7228,66.5504,66.6948,295881.13253977,0
+IEF.US,D,20060404,000000,66.7476,66.8084,66.6241,66.7038,154047.43302704,0
+IEF.US,D,20060405,000000,66.8941,66.9031,66.7725,66.8612,123292.75614054,0
+IEF.US,D,20060406,000000,66.7566,66.7725,66.6082,66.672,351102.42625413,0
+IEF.US,D,20060407,000000,66.5235,66.5673,66.2934,66.3691,157078.02902275,0
+IEF.US,D,20060410,000000,66.4219,66.4647,66.3452,66.4467,143276.21903768,0
+IEF.US,D,20060411,000000,66.5773,66.6241,66.4647,66.5773,186629.10054363,0
+IEF.US,D,20060412,000000,66.5932,66.664,66.3452,66.4139,244161.23625271,0
+IEF.US,D,20060413,000000,66.1808,66.2655,66.0503,66.0682,212915.6811145,0
+IEF.US,D,20060417,000000,66.2486,66.3771,66.133,66.3183,196448.67325974,0
+IEF.US,D,20060418,000000,66.4647,66.6082,66.3183,66.5335,334507.93059167,0
+IEF.US,D,20060419,000000,66.3352,66.3641,66.1998,66.3452,155752.95889544,0
+IEF.US,D,20060420,000000,66.3183,66.3541,66.1998,66.2854,155506.01400809,0
+IEF.US,D,20060421,000000,66.3691,66.4369,66.2226,66.4219,131404.79530625,0
+IEF.US,D,20060424,000000,66.4139,66.6241,66.385,66.5075,143886.55436904,0
+IEF.US,D,20060425,000000,66.4837,66.4837,66.0852,66.0931,292367.68902041,0
+IEF.US,D,20060426,000000,66.1011,66.117,65.9805,66.0593,92409.587605323,0
+IEF.US,D,20060427,000000,66.0234,66.3352,65.9726,66.2406,160960.88603214,0
+IEF.US,D,20060428,000000,66.2486,66.3541,66.139,66.3541,85632.656976972,0
+IEF.US,D,20060501,000000,65.9228,65.9805,65.6956,65.7534,205523.39594976,0
+IEF.US,D,20060502,000000,65.7774,65.9149,65.7126,65.862,106453.32327272,0
+IEF.US,D,20060503,000000,65.862,65.8779,65.617,65.7674,141214.32961232,0
+IEF.US,D,20060504,000000,65.8292,65.8292,65.6718,65.7286,233865.84289997,0
+IEF.US,D,20060505,000000,65.9577,66.0324,65.8112,65.8869,103183.81311771,0
+IEF.US,D,20060508,000000,65.9726,65.9805,65.8022,65.9228,99797.857406045,0
+IEF.US,D,20060509,000000,65.8959,65.9149,65.7853,65.8959,72187.210548866,0
+IEF.US,D,20060510,000000,66.0085,66.1011,65.8202,65.9317,119413.91449516,0
+IEF.US,D,20060511,000000,65.8351,65.8351,65.6867,65.8112,246709.98856576,0
+IEF.US,D,20060512,000000,65.5921,65.7026,65.5373,65.5671,163137.21333215,0
+IEF.US,D,20060515,000000,65.5612,65.8521,65.5612,65.7026,128493.65639021,0
+IEF.US,D,20060516,000000,65.87,66.0324,65.8022,65.9577,104403.47993943,0
+IEF.US,D,20060517,000000,65.7454,65.8441,65.6389,65.7634,297086.74558742,0
+IEF.US,D,20060518,000000,66.0324,66.2316,65.9637,66.2316,204073.84953777,0
+IEF.US,D,20060519,000000,66.1718,66.3771,66.0852,66.1908,270806.18806257,0
+IEF.US,D,20060522,000000,66.4369,66.5155,66.2655,66.2774,228900.84528661,0
+IEF.US,D,20060523,000000,66.1539,66.2774,66.1011,66.2575,124135.98258519,0
+IEF.US,D,20060524,000000,66.4737,66.5075,66.3262,66.3541,207951.68734214,0
+IEF.US,D,20060525,000000,66.3999,66.4369,66.2067,66.2486,219931.52590217,0
+IEF.US,D,20060526,000000,66.2934,66.4647,66.2774,66.3013,215576.86362017,0
+IEF.US,D,20060530,000000,66.2724,66.3013,66.139,66.2486,115780.01005513,0
+IEF.US,D,20060531,000000,66.3183,66.3183,65.9995,66.0413,134311.91885827,0
+IEF.US,D,20060601,000000,65.7454,65.9407,65.7196,65.9149,116391.3492275,0
+IEF.US,D,20060602,000000,66.3262,66.4369,66.1998,66.4139,489167.70663209,0
+IEF.US,D,20060605,000000,66.391,66.4049,66.2406,66.2854,121355.34299986,0
+IEF.US,D,20060606,000000,66.2406,66.385,66.1808,66.3452,116874.19675116,0
+IEF.US,D,20060607,000000,66.2486,66.3183,66.1618,66.2575,171859.58782922,0
+IEF.US,D,20060608,000000,66.3641,66.5932,66.2934,66.3452,184820.17905166,0
+IEF.US,D,20060609,000000,66.385,66.5673,66.3691,66.5075,89501.460212295,0
+IEF.US,D,20060612,000000,66.4557,66.5155,66.391,66.4737,148364.68909472,0
+IEF.US,D,20060613,000000,66.6012,66.631,66.4557,66.5673,135154.14146191,0
+IEF.US,D,20060614,000000,66.3771,66.4219,66.125,66.125,200435.92973372,0
+IEF.US,D,20060615,000000,66.0772,66.1011,65.9637,65.9805,135887.94923696,0
+IEF.US,D,20060616,000000,66.125,66.125,65.87,65.9407,152715.3360127,0
+IEF.US,D,20060619,000000,65.8959,65.9228,65.7674,65.862,81392.432569601,0
+IEF.US,D,20060620,000000,65.87,65.87,65.7534,65.8112,127408.50426322,0
+IEF.US,D,20060621,000000,65.8779,65.8779,65.7674,65.8022,218603.44425185,0
+IEF.US,D,20060622,000000,65.7365,65.7534,65.5921,65.5921,136371.80060162,0
+IEF.US,D,20060623,000000,65.609,65.6638,65.4695,65.5373,202982.67436475,0
+IEF.US,D,20060626,000000,65.5612,65.5671,65.4287,65.4955,320213.23467288,0
+IEF.US,D,20060627,000000,65.5542,65.6867,65.5283,65.6638,280860.65957398,0
+IEF.US,D,20060628,000000,65.5921,65.6389,65.4287,65.4555,278199.47706833,0
+IEF.US,D,20060629,000000,65.5671,65.7454,65.5612,65.7196,397729.83712012,0
+IEF.US,D,20060630,000000,65.7943,66.0324,65.7026,65.9577,151877.12877308,0
+IEF.US,D,20060703,000000,65.7126,65.7286,65.5821,65.6638,49898.928703022,0
+IEF.US,D,20060705,000000,65.5542,65.5542,65.346,65.4287,2074532.802829,0
+IEF.US,D,20060706,000000,65.4785,65.6299,65.4555,65.6299,160353.5622238,0
+IEF.US,D,20060707,000000,65.7943,65.9049,65.7026,65.8351,332575.53665602,0
+IEF.US,D,20060710,000000,65.7853,65.8959,65.7634,65.8869,161317.24958911,0
+IEF.US,D,20060711,000000,65.9805,66.0852,65.9487,65.9637,202499.8268411,0
+IEF.US,D,20060712,000000,65.8521,66.0234,65.8292,66.0234,138427.66698095,0
+IEF.US,D,20060713,000000,66.0324,66.1718,65.9805,66.1618,416387.22604896,0
+IEF.US,D,20060714,000000,66.1618,66.2575,66.117,66.2146,481538.51499004,0
+IEF.US,D,20060717,000000,66.139,66.2067,66.0503,66.1539,185784.87025797,0
+IEF.US,D,20060718,000000,66.0413,66.0413,65.8441,65.9049,220540.85739253,0
+IEF.US,D,20060719,000000,65.7674,66.3262,65.7674,66.3183,284981.4269017,0
+IEF.US,D,20060720,000000,66.2486,66.4647,66.2226,66.4557,360433.12840056,0
+IEF.US,D,20060721,000000,66.5504,66.5593,66.3352,66.4139,349167.02079547,0
+IEF.US,D,20060724,000000,66.4369,66.4647,66.3641,66.4139,437214.91923175,0
+IEF.US,D,20060725,000000,66.3183,66.4557,66.2724,66.3541,213760.91524116,0
+IEF.US,D,20060726,000000,66.3352,66.5593,66.3083,66.5155,190993.80123568,0
+IEF.US,D,20060727,000000,66.6012,66.6012,66.4219,66.5075,89867.862179314,0
+IEF.US,D,20060728,000000,66.7038,66.7725,66.656,66.6878,108150.81841308,0
+IEF.US,D,20060731,000000,66.7228,66.7984,66.656,66.7984,108642.70050579,0
+IEF.US,D,20060801,000000,66.4647,66.5504,66.391,66.5504,118204.2860835,0
+IEF.US,D,20060802,000000,66.5504,66.672,66.4647,66.6082,110448.61047474,0
+IEF.US,D,20060803,000000,66.6082,66.7307,66.5235,66.6241,135038.69974628,0
+IEF.US,D,20060804,000000,66.9638,66.9807,66.8532,66.9559,190268.02418868,0
+IEF.US,D,20060807,000000,66.9031,66.912,66.8164,66.8612,209037.84331013,0
+IEF.US,D,20060808,000000,66.8532,66.9638,66.7795,66.8691,143152.746594,0
+IEF.US,D,20060809,000000,66.6798,66.8453,66.6798,66.8363,134074.00853996,0
+IEF.US,D,20060810,000000,66.8532,66.8532,66.664,66.8532,201890.49535073,0
+IEF.US,D,20060811,000000,66.6798,66.7128,66.6161,66.639,232535.75356764,0
+IEF.US,D,20060814,000000,66.5773,66.6012,66.5075,66.5235,232168.34775962,0
+IEF.US,D,20060815,000000,66.7894,66.9031,66.7566,66.8453,178278.14721859,0
+IEF.US,D,20060816,000000,67.1152,67.178,67.0535,67.1312,221031.73564423,0
+IEF.US,D,20060817,000000,67.2547,67.2547,67.0704,67.1152,363219.79103192,0
+IEF.US,D,20060818,000000,67.194,67.3085,67.1441,67.2895,416989.53065228,0
+IEF.US,D,20060821,000000,67.3254,67.3732,67.2985,67.3732,101370.87626172,0
+IEF.US,D,20060822,000000,67.3483,67.4649,67.3334,67.3991,226596.0263379,0
+IEF.US,D,20060823,000000,67.3393,67.3832,67.2388,67.3732,290300.78039002,0
+IEF.US,D,20060824,000000,67.4499,67.4739,67.3832,67.3991,134802.79710997,0
+IEF.US,D,20060825,000000,67.3991,67.5256,67.3573,67.4927,117360.05579784,0
+IEF.US,D,20060828,000000,67.4569,67.4927,67.3991,67.4828,128378.21467456,0
+IEF.US,D,20060829,000000,67.3085,67.5346,67.2388,67.5346,300962.57570978,0
+IEF.US,D,20060830,000000,67.5495,67.6552,67.5406,67.6322,159623.76981278,0
+IEF.US,D,20060831,000000,67.671,67.7796,67.6472,67.705,207219.88724911,0
+IEF.US,D,20060901,000000,67.4569,67.5844,67.3732,67.5495,306166.48748247,0
+IEF.US,D,20060905,000000,67.4649,67.4649,67.2985,67.3334,344930.81175212,0
+IEF.US,D,20060906,000000,67.153,67.2895,67.1062,67.2816,404999.65368219,0
+IEF.US,D,20060907,000000,67.194,67.3732,67.1312,67.3334,163742.52945848,0
+IEF.US,D,20060908,000000,67.3991,67.5007,67.3732,67.3991,79809.375303876,0
+IEF.US,D,20060911,000000,67.3653,67.4151,67.2028,67.3085,238108.07498935,0
+IEF.US,D,20060912,000000,67.2298,67.4649,67.186,67.4649,134426.3567329,0
+IEF.US,D,20060913,000000,67.5256,67.5934,67.4649,67.5256,138069.29574198,0
+IEF.US,D,20060914,000000,67.4151,67.5406,67.3393,67.3991,84290.521552574,0
+IEF.US,D,20060915,000000,67.5087,67.5655,67.3254,67.3573,134311.91885827,0
+IEF.US,D,20060918,000000,67.1152,67.2895,67.1152,67.2616,227570.75595428,0
+IEF.US,D,20060919,000000,67.5256,67.688,67.5177,67.6552,155506.01400809,0
+IEF.US,D,20060920,000000,67.8125,67.8125,67.6252,67.671,135887.94923696,0
+IEF.US,D,20060921,000000,67.6622,68.1662,67.6622,68.1602,138795.07278899,0
+IEF.US,D,20060922,000000,68.2518,68.3733,68.2349,68.3644,396037.3611848,0
+IEF.US,D,20060925,000000,68.4819,68.6264,68.3993,68.5985,346496.80372075,0
+IEF.US,D,20060926,000000,68.5308,68.5308,68.3395,68.3395,335236.71916169,0
+IEF.US,D,20060927,000000,68.6075,68.6075,68.3216,68.4093,283042.00607901,0
+IEF.US,D,20060928,000000,68.3485,68.3644,68.225,68.3395,194750.17427839,0
+IEF.US,D,20060929,000000,68.4173,68.4411,68.1114,68.218,313676.22204485,0
+IEF.US,D,20061002,000000,67.9899,68.1851,67.9471,68.1293,408750.00367886,0
+IEF.US,D,20061003,000000,68.1851,68.193,68.0546,68.1204,163863.99422015,0
+IEF.US,D,20061004,000000,68.2349,68.4581,68.209,68.4581,164710.23218781,0
+IEF.US,D,20061005,000000,68.3565,68.3565,68.1114,68.193,169317.86240321,0
+IEF.US,D,20061006,000000,68.0696,68.0696,67.7368,67.8205,756582.91977797,0
+IEF.US,D,20061009,000000,67.9071,68.0197,67.7946,67.9968,1087947.8241814,0
+IEF.US,D,20061010,000000,67.6622,67.688,67.4649,67.5007,2073320.1628943,0
+IEF.US,D,20061011,000000,67.6552,67.6622,67.3254,67.4151,608716.13582199,0
+IEF.US,D,20061012,000000,67.4569,67.5406,67.3901,67.4499,278550.82142026,0
+IEF.US,D,20061013,000000,67.3653,67.3653,67.2547,67.3393,1550481.6212546,0
+IEF.US,D,20061016,000000,67.4499,67.4569,67.3483,67.4569,291032.58048305,0
+IEF.US,D,20061017,000000,67.6083,67.697,67.4319,67.5256,363700.63087357,0
+IEF.US,D,20061018,000000,67.5087,67.5655,67.4319,67.5177,356797.21627852,0
+IEF.US,D,20061019,000000,67.4241,67.5346,67.3573,67.4569,212549.27914748,0
+IEF.US,D,20061020,000000,67.5007,67.5007,67.4151,67.4409,83812.693233941,0
+IEF.US,D,20061023,000000,67.3174,67.3254,67.169,67.2547,431881.51196935,0
+IEF.US,D,20061024,000000,67.2666,67.3393,67.2616,67.3393,246709.98856576,0
+IEF.US,D,20061025,000000,67.3573,67.5934,67.3174,67.5844,154047.43302704,0
+IEF.US,D,20061026,000000,67.7627,67.8205,67.679,67.8125,140368.09164465,0
+IEF.US,D,20061027,000000,68.0197,68.0466,67.9071,68.0387,301566.88799511,0
+IEF.US,D,20061030,000000,68.0466,68.0785,67.9471,68.0696,155991.87305477,0
+IEF.US,D,20061031,000000,68.1293,68.3733,68.0696,68.3733,322884.4555886,0
+IEF.US,D,20061101,000000,68.1851,68.5896,68.0696,68.3305,480090.97626007,0
+IEF.US,D,20061102,000000,68.2608,68.2608,68.1293,68.1662,197655.29014839,0
+IEF.US,D,20061103,000000,67.8036,67.8613,67.6153,67.6472,329061.08929565,0
+IEF.US,D,20061106,000000,67.6392,67.7208,67.5744,67.713,274804.48678761,0
+IEF.US,D,20061107,000000,67.9241,68.0606,67.9071,67.9471,246220.11415506,0
+IEF.US,D,20061108,000000,67.9968,68.1114,67.9171,68.0944,177066.51112492,0
+IEF.US,D,20061109,000000,68.0387,68.1204,68.0197,68.0855,255543.78941445,0
+IEF.US,D,20061110,000000,68.1522,68.3116,68.1522,68.2349,134802.79710997,0
+IEF.US,D,20061113,000000,68.2518,68.2518,68.0606,68.201,185906.33501964,0
+IEF.US,D,20061114,000000,68.3395,68.4331,68.3056,68.3395,269718.02441257,0
+IEF.US,D,20061115,000000,68.2817,68.2817,68.1034,68.1522,287151.73115566,0
+IEF.US,D,20061116,000000,68.3056,68.3056,67.9241,67.9809,603018.33427459,0
+IEF.US,D,20061117,000000,68.0785,68.3305,68.0038,68.225,438796.97265647,0
+IEF.US,D,20061120,000000,68.3056,68.3056,68.1851,68.2678,215701.33990485,0
+IEF.US,D,20061121,000000,68.3305,68.3993,68.218,68.3644,500433.81423718,0
+IEF.US,D,20061122,000000,68.4411,68.5238,68.3923,68.475,161565.19831748,0
+IEF.US,D,20061124,000000,68.6642,68.6642,68.5308,68.5477,144362.37500567,0
+IEF.US,D,20061127,000000,68.4331,68.6264,68.3485,68.6164,858205.76013208,0
+IEF.US,D,20061128,000000,68.738,68.8027,68.5796,68.738,569953.81923435,0
+IEF.US,D,20061129,000000,68.9113,68.9113,68.6394,68.6543,406329.74301453,0
+IEF.US,D,20061130,000000,68.8735,69.0249,68.8117,69.0089,506855.38514957,0
+IEF.US,D,20061201,000000,68.746,69.0328,68.6972,68.9283,350979.95765145,0
+IEF.US,D,20061204,000000,68.8465,68.9431,68.7938,68.9193,252146.79145173,0
+IEF.US,D,20061205,000000,68.8735,68.9761,68.7519,68.8286,1372561.845275,0
+IEF.US,D,20061206,000000,68.8027,68.8117,68.6702,68.72,189909.65294971,0
+IEF.US,D,20061207,000000,68.7688,68.7688,68.6264,68.6972,167254.96913685,0
+IEF.US,D,20061208,000000,68.6782,68.6782,68.3485,68.3823,335480.65252603,0
+IEF.US,D,20061211,000000,68.5716,68.6164,68.5079,68.5985,203105.14296743,0
+IEF.US,D,20061212,000000,68.6264,68.7519,68.5646,68.72,436007.29850209,0
+IEF.US,D,20061213,000000,68.4581,68.4989,68.2817,68.3644,228055.61115995,0
+IEF.US,D,20061214,000000,68.3395,68.3395,68.209,68.225,380293.11885402,0
+IEF.US,D,20061215,000000,68.6474,68.6882,68.2349,68.2758,261115.10699515,0
+IEF.US,D,20061218,000000,68.2977,68.3395,68.2349,68.3056,135154.14146191,0
+IEF.US,D,20061219,000000,68.2977,68.3644,68.2349,68.2907,210733.33076847,0
+IEF.US,D,20061220,000000,68.2429,68.3216,68.2429,68.2758,168708.53091285,0
+IEF.US,D,20061221,000000,68.3644,68.5896,68.2817,68.5238,755973.58828761,0
+IEF.US,D,20061222,000000,68.3823,68.4331,68.1851,68.209,325180.23996825,0
+IEF.US,D,20061226,000000,68.2977,68.3923,68.193,68.3056,175000.60633553,0
+IEF.US,D,20061227,000000,68.1602,68.1602,67.8434,67.8793,234114.79546934,0
+IEF.US,D,20061228,000000,67.9899,67.9899,67.5744,67.7208,224176.76951457,0
+IEF.US,D,20061229,000000,67.679,67.7298,67.5844,67.688,329552.97138836,0
+IEF.US,D,20070103,000000,67.9171,67.9899,67.7208,67.8883,1466305.5375767,0
+IEF.US,D,20070104,000000,68.0117,68.1363,67.9331,68.1114,207340.34816977,0
+IEF.US,D,20070105,000000,67.8036,67.9968,67.7538,67.9171,243310.98292103,0
+IEF.US,D,20070108,000000,67.9241,67.9629,67.8693,67.9629,198387.09024143,0
+IEF.US,D,20070109,000000,68.0038,68.0117,67.9071,67.9471,204193.30661743,0
+IEF.US,D,20070110,000000,67.8355,67.8972,67.7856,67.8275,116148.41970417,0
+IEF.US,D,20070111,000000,67.7796,67.7796,67.5655,67.6472,438058.1456764,0
+IEF.US,D,20070112,000000,67.5655,67.5744,67.4241,67.5177,202982.67436475,0
+IEF.US,D,20070116,000000,67.5744,67.6392,67.5406,67.6392,196924.49389637,0
+IEF.US,D,20070117,000000,67.6004,67.6322,67.4499,67.5177,171131.8031002,0
+IEF.US,D,20070118,000000,67.5177,67.6083,67.4061,67.6004,272985.52688558,0
+IEF.US,D,20070119,000000,67.5406,67.6322,67.4569,67.5007,327854.472407,0
+IEF.US,D,20070122,000000,67.5744,67.6392,67.5495,67.6153,144122.45700534,0
+IEF.US,D,20070123,000000,67.5256,67.5655,67.3901,67.4241,499950.96671352,0
+IEF.US,D,20070124,000000,67.4409,67.4569,67.3901,67.4319,167499.90634219,0
+IEF.US,D,20070125,000000,67.3732,67.3732,67.1312,67.169,244284.7086964,0
+IEF.US,D,20070126,000000,67.1152,67.2477,67.0365,67.16,571281.90088467,0
+IEF.US,D,20070129,000000,67.2666,67.2666,67.0455,67.1152,195838.33792838,0
+IEF.US,D,20070130,000000,67.153,67.194,67.1312,67.178,242828.13539737,0
+IEF.US,D,20070131,000000,67.1312,67.4499,67.1312,67.4241,499221.1743025,0
+IEF.US,D,20070201,000000,67.3393,67.3901,67.0883,67.1242,288974.70642171,0
+IEF.US,D,20070202,000000,67.16,67.2547,67.1242,67.178,198013.66138737,0
+IEF.US,D,20070205,000000,67.2388,67.2816,67.2218,67.2547,261603.97756486,0
+IEF.US,D,20070206,000000,67.2218,67.4569,67.194,67.4409,288366.37877236,0
+IEF.US,D,20070207,000000,67.5256,67.5934,67.4828,67.5844,187601.82247799,0
+IEF.US,D,20070208,000000,67.5406,67.6552,67.5007,67.6004,542098.23517183,0
+IEF.US,D,20070209,000000,67.4828,67.4927,67.3393,67.3991,287524.15616872,0
+IEF.US,D,20070212,000000,67.3732,67.4151,67.2616,67.3085,177912.74909258,0
+IEF.US,D,20070213,000000,67.3085,67.3254,67.2218,67.2616,248028.03180603,0
+IEF.US,D,20070214,000000,67.3732,67.679,67.3732,67.6392,233265.54597867,0
+IEF.US,D,20070215,000000,67.8125,67.8613,67.7448,67.7448,383805.55853237,0
+IEF.US,D,20070216,000000,67.8434,67.8972,67.7856,67.8205,374116.48514698,0
+IEF.US,D,20070220,000000,67.8125,67.9411,67.8125,67.9071,185180.55797264,0
+IEF.US,D,20070221,000000,67.7796,67.8972,67.7796,67.8972,209521.6946748,0
+IEF.US,D,20070222,000000,67.7796,67.7856,67.6622,67.7208,163386.16590152,0
+IEF.US,D,20070223,000000,67.8125,68.0546,67.8036,67.9968,135287.65231565,0
+IEF.US,D,20070226,000000,68.1452,68.2349,68.0855,68.209,194795.34712363,0
+IEF.US,D,20070227,000000,68.3923,69.0249,68.3116,68.7858,601318.83145222,0
+IEF.US,D,20070228,000000,68.6543,68.73,68.4819,68.5477,276263.06776864,0
+IEF.US,D,20070301,000000,68.6264,68.6394,68.3116,68.4093,606209.54483118,0
+IEF.US,D,20070302,000000,68.4989,68.6543,68.4093,68.6075,301441.40786942,0
+IEF.US,D,20070305,000000,68.746,68.746,68.5308,68.6474,361882.67481255,0
+IEF.US,D,20070306,000000,68.4501,68.6543,68.4501,68.5567,365997.41909422,0
+IEF.US,D,20070307,000000,68.5168,68.7051,68.4989,68.6782,321555.37009728,0
+IEF.US,D,20070308,000000,68.5716,68.713,68.5567,68.6702,206250.17683777,0
+IEF.US,D,20070309,000000,68.2518,68.3823,68.2429,68.2817,404274.88047619,0
+IEF.US,D,20070312,000000,68.3993,68.5168,68.3733,68.475,306775.81897282,0
+IEF.US,D,20070313,000000,68.72,68.8117,68.5716,68.7768,237381.29410135,0
+IEF.US,D,20070314,000000,68.72,68.9193,68.6543,68.6882,324455.46676227,0
+IEF.US,D,20070315,000000,68.6164,68.6642,68.5567,68.6164,410450.51034223,0
+IEF.US,D,20070316,000000,68.5168,68.6394,68.4899,68.6075,412383.90811889,0
+IEF.US,D,20070319,000000,68.4899,68.5168,68.4331,68.5168,288482.824329,0
+IEF.US,D,20070320,000000,68.6782,68.6782,68.5796,68.6164,205162.01318777,0
+IEF.US,D,20070321,000000,68.5308,68.7938,68.3993,68.713,447870.69150547,0
+IEF.US,D,20070322,000000,68.6543,68.6543,68.4173,68.4819,286423.94642665,0
+IEF.US,D,20070323,000000,68.5716,68.5796,68.3216,68.3733,197891.1927847,0
+IEF.US,D,20070326,000000,68.2977,68.5646,68.2758,68.4331,172104.52503456,0
+IEF.US,D,20070327,000000,68.3823,68.4581,68.3395,68.4173,200924.80030341,0
+IEF.US,D,20070328,000000,68.5397,68.6474,68.3395,68.4093,291272.49848337,0
+IEF.US,D,20070329,000000,68.3116,68.3644,68.2758,68.3056,146901.08890866,0
+IEF.US,D,20070330,000000,68.3216,68.5796,68.1114,68.225,562322.61991029,0
+IEF.US,D,20070402,000000,68.1114,68.1204,67.9899,68.0387,189657.68885732,0
+IEF.US,D,20070403,000000,67.9809,68.0197,67.9471,67.9809,311739.81274518,0
+IEF.US,D,20070404,000000,68.0855,68.1522,68.0038,68.0855,220789.80996191,0
+IEF.US,D,20070405,000000,68.0038,68.0785,67.9171,67.9171,195235.02948405,0
+IEF.US,D,20070409,000000,67.6472,67.6552,67.5744,67.6004,240886.70689267,0
+IEF.US,D,20070410,000000,67.7368,67.7946,67.713,67.7368,118204.2860835,0
+IEF.US,D,20070411,000000,67.8036,67.8355,67.6552,67.6552,182512.34857994,0
+IEF.US,D,20070412,000000,67.7627,67.7946,67.679,67.7208,134684.34387132,0
+IEF.US,D,20070413,000000,67.7627,67.7627,67.5575,67.6083,168473.63211756,0
+IEF.US,D,20070416,000000,67.713,67.7368,67.6322,67.679,317681.54765693,0
+IEF.US,D,20070417,000000,67.8125,67.9899,67.8125,67.9719,1308493.7007789,0
+IEF.US,D,20070418,000000,68.0466,68.1762,68.0466,68.1293,305806.10856147,0
+IEF.US,D,20070419,000000,68.209,68.225,68.0297,68.1204,186026.79594031,0
+IEF.US,D,20070420,000000,68.1363,68.1363,68.0038,68.0466,107551.52533278,0
+IEF.US,D,20070423,000000,68.0855,68.2518,68.0197,68.1851,109606.3878711,0
+IEF.US,D,20070424,000000,68.2429,68.3993,68.2349,68.3116,799946.84353497,0
+IEF.US,D,20070425,000000,68.2907,68.3993,68.2429,68.2758,650856.37739325,0
+IEF.US,D,20070426,000000,68.2349,68.2429,68.0606,68.0785,372535.43556326,0
+IEF.US,D,20070427,000000,68.1293,68.1452,68.0387,68.0785,217997.12428451,0
+IEF.US,D,20070430,000000,68.218,68.3923,68.209,68.3733,207708.75781881,0
+IEF.US,D,20070501,000000,68.1851,68.218,67.9629,68.1204,192444.35148867,0
+IEF.US,D,20070502,000000,68.1452,68.1452,68.0387,68.0387,202252.88195373,0
+IEF.US,D,20070503,000000,67.9899,68.0466,67.8693,67.9629,137465.98729766,0
+IEF.US,D,20070504,000000,68.1034,68.1522,68.0606,68.1363,175372.02750758,0
+IEF.US,D,20070507,000000,68.1602,68.193,68.1114,68.193,126556.24324953,0
+IEF.US,D,20070508,000000,68.2608,68.2608,68.1762,68.193,192444.35148867,0
+IEF.US,D,20070509,000000,68.1662,68.193,67.9629,67.9719,244161.23625271,0
+IEF.US,D,20070510,000000,68.0117,68.1602,67.9968,68.1452,185424.49133699,0
+IEF.US,D,20070511,000000,68.225,68.2608,67.9719,68.0038,215576.86362017,0
+IEF.US,D,20070514,000000,68.0117,68.0297,67.9071,67.9071,172461.89243254,0
+IEF.US,D,20070515,000000,68.0117,68.0297,67.7946,67.8972,203952.3847761,0
+IEF.US,D,20070516,000000,67.8793,67.9241,67.8275,67.8534,231688.51175897,0
+IEF.US,D,20070517,000000,67.7717,67.8036,67.6392,67.671,319129.08638691,0
+IEF.US,D,20070518,000000,67.6083,67.671,67.4409,67.4828,286303.48550598,0
+IEF.US,D,20070521,000000,67.4649,67.5655,67.4151,67.5655,271211.73982881,0
+IEF.US,D,20070522,000000,67.5007,67.5406,67.3334,67.3832,262809.5906125,0
+IEF.US,D,20070523,000000,67.4241,67.4241,67.2118,67.2547,276263.06776864,0
+IEF.US,D,20070524,000000,67.2547,67.3393,67.0973,67.3393,185643.32867619,0
+IEF.US,D,20070525,000000,67.2477,67.3393,67.2218,67.2666,222722.20389755,0
+IEF.US,D,20070529,000000,67.2547,67.2746,67.1312,67.1312,185052.06632393,0
+IEF.US,D,20070530,000000,67.3653,67.3653,67.178,67.194,297453.14755444,0
+IEF.US,D,20070531,000000,67.2616,67.2616,67.0365,67.169,284728.4589683,0
+IEF.US,D,20070601,000000,66.7656,66.7795,66.5773,66.6082,278817.84312773,0
+IEF.US,D,20070604,000000,66.6878,66.7386,66.6082,66.7128,168594.09303822,0
+IEF.US,D,20070605,000000,66.639,66.672,66.4369,66.4985,425704.87826231,0
+IEF.US,D,20070606,000000,66.4985,66.6161,66.4985,66.5335,323124.37358893,0
+IEF.US,D,20070607,000000,66.2724,66.2854,65.862,65.87,571917.33224117,0
+IEF.US,D,20070608,000000,65.8202,66.0085,65.7534,65.9995,496442.54239919,0
+IEF.US,D,20070611,000000,65.8292,65.9577,65.7853,65.8202,240165.94905069,0
+IEF.US,D,20070612,000000,65.5731,65.6299,65.2912,65.355,846331.32487763,0
+IEF.US,D,20070613,000000,65.3849,65.624,65.3639,65.5671,623233.68444401,0
+IEF.US,D,20070614,000000,65.5671,65.7286,65.5133,65.5821,251068.66621178,0
+IEF.US,D,20070615,000000,65.6468,65.87,65.5821,65.87,720374.3747084,0
+IEF.US,D,20070618,000000,65.8441,65.9317,65.6956,65.8351,500801.22004521,0
+IEF.US,D,20070619,000000,66.0324,66.2486,65.9577,66.1539,557239.16905827,0
+IEF.US,D,20070620,000000,66.0772,66.0931,65.9149,65.9487,185180.55797264,0
+IEF.US,D,20070621,000000,65.9637,66.0324,65.8441,65.862,335117.26208202,0
+IEF.US,D,20070622,000000,65.7774,66.0682,65.7126,66.0593,297931.97971408,0
+IEF.US,D,20070625,000000,66.2575,66.3262,66.139,66.2724,306653.35037015,0
+IEF.US,D,20070626,000000,66.3183,66.3452,66.1618,66.2854,170768.41265621,0
+IEF.US,D,20070627,000000,66.4467,66.5155,66.2486,66.2774,264751.0191172,0
+IEF.US,D,20070628,000000,66.3083,66.3541,66.1539,66.2406,529018.18686973,0
+IEF.US,D,20070629,000000,66.4467,66.6241,66.3183,66.5842,453809.41489421,0
+IEF.US,D,20070702,000000,66.3083,66.4837,66.2226,66.4219,1248180.9254844,0
+IEF.US,D,20070703,000000,66.4219,66.4985,66.2226,66.2316,204921.09134644,0
+IEF.US,D,20070705,000000,66.0503,66.1011,65.7774,65.862,325793.58682264,0
+IEF.US,D,20070706,000000,65.7026,65.7674,65.6299,65.7026,566927.23860267,0
+IEF.US,D,20070709,000000,65.8292,65.9487,65.7634,65.9487,144004.00376669,0
+IEF.US,D,20070710,000000,66.1998,66.391,66.1011,66.391,231688.51175897,0
+IEF.US,D,20070711,000000,66.3541,66.4139,66.117,66.1618,264142.69146785,0
+IEF.US,D,20070712,000000,66.1998,66.2774,65.9149,65.9805,375082.18019429,0
+IEF.US,D,20070713,000000,66.1618,66.1808,65.9317,66.125,190625.39158664,0
+IEF.US,D,20070716,000000,66.117,66.385,66.117,66.385,186629.10054363,0
+IEF.US,D,20070717,000000,66.2575,66.3541,66.133,66.2486,165441.02843984,0
+IEF.US,D,20070718,000000,66.3013,66.6241,66.2854,66.4837,261236.57175682,0
+IEF.US,D,20070719,000000,66.3183,66.4837,66.3013,66.4737,242951.60784105,0
+IEF.US,D,20070720,000000,66.639,66.9289,66.6012,66.8084,561114.99918063,0
+IEF.US,D,20070723,000000,66.7386,66.8612,66.7228,66.7795,396642.67731114,0
+IEF.US,D,20070724,000000,66.8881,67.0136,66.8164,66.9638,304228.07050078,0
+IEF.US,D,20070725,000000,66.9807,67.1372,66.9469,67.0535,495958.69103452,0
+IEF.US,D,20070726,000000,67.4061,67.7368,67.3393,67.5844,474511.62795131,0
+IEF.US,D,20070727,000000,67.5844,67.7946,67.4828,67.713,370361.11594528,0
+IEF.US,D,20070730,000000,67.7208,67.7538,67.5007,67.5406,338629.70176039,0
+IEF.US,D,20070731,000000,67.5256,67.8355,67.4569,67.8205,505278.35092989,0
+IEF.US,D,20070801,000000,67.4739,67.6552,67.3653,67.3732,236287.10740532,0
+IEF.US,D,20070802,000000,67.4151,67.5256,67.2985,67.4241,257966.0577608,0
+IEF.US,D,20070803,000000,67.5406,67.8534,67.2616,67.8534,1150682.8678221,0
+IEF.US,D,20070806,000000,67.697,67.8972,67.5346,67.5844,324455.46676227,0
+IEF.US,D,20070807,000000,67.6322,67.7856,67.3991,67.5744,815207.23450108,0
+IEF.US,D,20070808,000000,67.3653,67.3653,67.0136,67.1152,381380.27866301,0
+IEF.US,D,20070809,000000,67.5655,67.5655,67.2388,67.4927,285339.79814067,0
+IEF.US,D,20070810,000000,67.6552,67.6552,67.2746,67.3901,829619.37981752,0
+IEF.US,D,20070813,000000,67.3334,67.5256,67.2895,67.5007,186997.51019265,0
+IEF.US,D,20070814,000000,67.3085,67.7448,67.3085,67.7368,642015.54965752,0
+IEF.US,D,20070815,000000,67.9171,68.0038,67.688,67.8613,1092545.4159867,0
+IEF.US,D,20070816,000000,68.0606,68.5397,68.0466,68.1293,1090618.041256,0
+IEF.US,D,20070817,000000,68.1114,68.209,68.0466,68.1762,373511.16902064,0
+IEF.US,D,20070820,000000,68.2678,68.5168,68.193,68.3216,1122221.9676333,0
+IEF.US,D,20070821,000000,68.5567,68.6782,68.4251,68.6264,556142.97468024,0
+IEF.US,D,20070822,000000,68.2758,68.5079,68.2608,68.3993,238592.93019503,0
+IEF.US,D,20070823,000000,68.3485,68.5646,68.2907,68.4251,284492.55633201,0
+IEF.US,D,20070824,000000,68.5308,68.5397,68.3216,68.4501,149451.84890372,0
+IEF.US,D,20070827,000000,68.5397,68.6702,68.4501,68.6394,145329.073894,0
+IEF.US,D,20070828,000000,68.72,69.0089,68.72,68.993,332326.58408665,0
+IEF.US,D,20070829,000000,68.9283,69.1076,68.73,68.73,614764.27788033,0
+IEF.US,D,20070830,000000,69.0089,69.1344,68.9353,69.0677,244405.16961706,0
+IEF.US,D,20070831,000000,68.8465,69.3157,68.7768,69.0836,316705.81419956,0
+IEF.US,D,20070904,000000,68.8465,68.9761,68.5168,68.6882,341299.91883511,0
+IEF.US,D,20070905,000000,68.7938,69.1414,68.7938,69.1076,379446.88088635,0
+IEF.US,D,20070906,000000,69.0767,69.1344,68.9193,68.9671,323494.79091997,0
+IEF.US,D,20070907,000000,69.4093,69.6993,69.3765,69.6993,497528.69836718,0
+IEF.US,D,20070910,000000,69.6844,69.9842,69.6206,69.8627,288248.9293747,0
+IEF.US,D,20070911,000000,69.776,69.8707,69.6356,69.7082,149209.92322138,0
+IEF.US,D,20070912,000000,69.6206,69.6604,69.4443,69.5379,179124.38518626,0
+IEF.US,D,20070913,000000,69.3586,69.3586,69.0508,69.1245,216189.20663355,0
+IEF.US,D,20070914,000000,69.524,69.524,69.0767,69.2162,194520.29468811,0
+IEF.US,D,20070917,000000,69.1762,69.2829,69.0836,69.258,288130.47613605,0
+IEF.US,D,20070918,000000,69.0916,69.3586,68.9043,69.1842,417472.37817594,0
+IEF.US,D,20070919,000000,69.0418,69.0767,68.7858,68.9431,1658389.5101444,0
+IEF.US,D,20070920,000000,68.713,68.7589,68.1602,68.1602,830584.07102383,0
+IEF.US,D,20070921,000000,68.3305,68.5646,68.3305,68.5079,914275.2994961,0
+IEF.US,D,20070924,000000,68.5308,68.6314,68.4581,68.5985,286186.03610834,0
+IEF.US,D,20070925,000000,68.8207,68.9113,68.5985,68.6075,273106.99164725,0
+IEF.US,D,20070926,000000,68.5238,68.6972,68.4411,68.6314,182997.2037856,0
+IEF.US,D,20070927,000000,68.7051,68.9431,68.6474,68.8555,529265.13175709,0
+IEF.US,D,20070928,000000,69.0089,69.1166,68.7589,68.8825,224786.10100492,0
+IEF.US,D,20071001,000000,68.6702,68.7938,68.5796,68.7051,618399.18616136,0
+IEF.US,D,20071002,000000,68.6882,68.9591,68.6394,68.8555,249366.15186641,0
+IEF.US,D,20071003,000000,69.0249,69.0508,68.6972,68.8027,1493062.9195792,0
+IEF.US,D,20071004,000000,68.738,68.9511,68.738,68.9283,145700.49506604,0
+IEF.US,D,20071005,000000,68.5397,68.5567,68.2518,68.3116,1420640.8102349,0
+IEF.US,D,20071008,000000,68.3993,68.8027,68.218,68.5646,156357.27118078,0
+IEF.US,D,20071009,000000,68.3823,68.5308,68.2429,68.3485,222846.68018224,0
+IEF.US,D,20071010,000000,68.2817,68.5168,68.201,68.3923,361765.2254149,0
+IEF.US,D,20071011,000000,68.1602,68.4411,68.0297,68.4251,319855.86727492,0
+IEF.US,D,20071012,000000,68.1034,68.4331,68.1034,68.193,183371.63648067,0
+IEF.US,D,20071015,000000,68.0387,68.3116,68.0197,68.2608,237626.23130669,0
+IEF.US,D,20071016,000000,68.3733,68.475,68.2817,68.4501,248522.92542176,0
+IEF.US,D,20071017,000000,68.4819,69.2022,68.4581,68.8735,243680.39641106,0
+IEF.US,D,20071018,000000,69.0836,69.1842,69.0169,69.1245,233991.32302566,0
+IEF.US,D,20071019,000000,69.242,69.7411,69.242,69.7162,327601.5044736,0
+IEF.US,D,20071022,000000,69.6904,69.6993,69.4533,69.5897,265112.40187919,0
+IEF.US,D,20071023,000000,69.4622,69.6604,69.3835,69.5738,446058.75849049,0
+IEF.US,D,20071024,000000,69.7332,70.0788,69.7252,69.9245,331005.52932336,0
+IEF.US,D,20071025,000000,69.9842,70.025,69.8457,69.8707,205648.87607545,0
+IEF.US,D,20071026,000000,69.6604,69.9333,69.5976,69.6904,229505.15757193,0
+IEF.US,D,20071029,000000,69.6993,69.8357,69.6445,69.7501,207708.75781881,0
+IEF.US,D,20071030,000000,69.7919,69.8278,69.6694,69.8278,143395.67611733,0
+IEF.US,D,20071031,000000,69.6514,69.776,69.3497,69.3586,385862.42875271,0
+IEF.US,D,20071101,000000,69.25,69.7999,69.25,69.6794,265359.34676655,0
+IEF.US,D,20071102,000000,69.509,70.0529,69.509,69.8707,408869.46075852,0
+IEF.US,D,20071105,000000,69.9752,70.025,69.7162,69.784,208439.55407083,0
+IEF.US,D,20071106,000000,69.6844,69.9413,69.6126,69.6604,222966.1372619,0
+IEF.US,D,20071107,000000,69.8089,69.9752,69.7082,69.9155,362931.68866333,0
+IEF.US,D,20071108,000000,69.9842,70.2332,69.9245,70.0788,1306073.4401145,0
+IEF.US,D,20071109,000000,70.291,70.4952,70.2631,70.4952,335084.13532885,0
+IEF.US,D,20071112,000000,70.5888,70.6168,70.4325,70.6168,142770.28317089,0
+IEF.US,D,20071113,000000,70.4075,70.4075,70.1664,70.1664,151678.36825399,0
+IEF.US,D,20071114,000000,69.9842,70.3059,69.9842,70.3059,116671.42086805,0
+IEF.US,D,20071115,000000,70.4075,70.7821,70.3737,70.6954,254724.65515394,0
+IEF.US,D,20071116,000000,70.7024,70.8927,70.6308,70.6954,898944.63965962,0
+IEF.US,D,20071119,000000,70.7742,71.2812,70.6954,71.2095,609783.21881087,0
+IEF.US,D,20071120,000000,71.1756,71.3141,70.8827,71.0172,458328.70710112,0
+IEF.US,D,20071121,000000,71.4765,71.6219,71.3619,71.577,384554.42392251,0
+IEF.US,D,20071123,000000,71.3937,71.6298,71.1756,71.3619,262443.18864548,0
+IEF.US,D,20071126,000000,71.5602,72.4597,71.4515,72.3391,772124.38622563,0
+IEF.US,D,20071127,000000,71.9815,72.2943,71.4595,71.6698,427815.95589694,0
+IEF.US,D,20071128,000000,71.6388,71.7365,71.3221,71.4097,193271.51647723,0
+IEF.US,D,20071129,000000,71.8002,72.0443,71.7116,71.8151,175889.00562542,0
+IEF.US,D,20071130,000000,71.3709,71.9167,71.1936,71.9167,478448.69237501,0
+IEF.US,D,20071203,000000,72.3033,72.3033,71.7693,71.9576,260024.93566315,0
+IEF.US,D,20071204,000000,72.125,72.1419,71.7444,72.0124,238326.91232856,0
+IEF.US,D,20071205,000000,71.7773,71.9815,71.6698,71.7514,344678.84765973,0
+IEF.US,D,20071206,000000,71.605,71.6698,71.2812,71.3709,263854.58909925,0
+IEF.US,D,20071207,000000,71.2184,71.2184,70.7742,70.9097,233743.3742973,0
+IEF.US,D,20071210,000000,70.9585,71.0003,70.553,70.7453,312164.43749052,0
+IEF.US,D,20071211,000000,70.8399,71.7205,70.8399,71.7205,385990.92040143,0
+IEF.US,D,20071212,000000,70.7652,71.3141,70.6168,71.1168,569777.14321737,0
+IEF.US,D,20071213,000000,70.9495,71.0003,70.5888,70.5888,267630.03512106,0
+IEF.US,D,20071214,000000,70.4833,70.544,70.3059,70.3897,290724.40129435,0
+IEF.US,D,20071217,000000,70.5281,70.8399,70.4563,70.8011,231323.11363296,0
+IEF.US,D,20071218,000000,70.8648,71.1856,70.8011,70.9415,780293.64432865,0
+IEF.US,D,20071219,000000,71.2812,71.596,70.8569,71.5093,498482.34732243,0
+IEF.US,D,20071220,000000,71.4685,71.6956,71.3619,71.3937,373691.86040164,0
+IEF.US,D,20071221,000000,71.3459,71.3709,70.8309,70.8737,678470.03577345,0
+IEF.US,D,20071224,000000,70.6796,70.7911,70.5888,70.6706,239078.78924171,0
+IEF.US,D,20071226,000000,70.5978,70.814,70.2811,70.3408,164346.84174381,0
+IEF.US,D,20071227,000000,70.9245,70.9245,70.3319,70.544,255508.65497926,0
+IEF.US,D,20071228,000000,70.7911,71.2025,70.7453,71.1168,366797.48037564,0
+IEF.US,D,20071231,000000,71.2095,71.5432,71.1518,71.4436,219282.04077159,0
+IEF.US,D,20080102,000000,71.4267,72.0293,71.3859,71.9576,683839.58131204,0
+IEF.US,D,20080103,000000,71.8511,72.125,71.6956,72.098,240446.02069123,0
+IEF.US,D,20080104,000000,72.2575,72.4597,72.2176,72.2943,446492.41780489,0
+IEF.US,D,20080107,000000,72.1508,72.4985,72.1508,72.4189,413054.47391059,0
+IEF.US,D,20080108,000000,72.3311,72.6022,72.1508,72.5762,354985.28326353,0
+IEF.US,D,20080109,000000,72.618,72.8511,72.4427,72.4597,406457.23082223,0
+IEF.US,D,20080110,000000,72.6101,72.639,72.1858,72.2674,312825.96871317,0
+IEF.US,D,20080111,000000,72.3561,72.7426,72.3033,72.7247,375552.98162589,0
+IEF.US,D,20080114,000000,72.6818,72.7954,72.5852,72.7615,420230.93325914,0
+IEF.US,D,20080115,000000,72.9966,73.2437,72.9109,73.2367,428371.07997301,0
+IEF.US,D,20080116,000000,73.2755,73.673,72.9189,73.0962,556391.92724961,0
+IEF.US,D,20080117,000000,73.0872,73.7258,73.0215,73.683,737023.07778517,0
+IEF.US,D,20080118,000000,73.4808,73.6521,73.3373,73.5794,760647.47200937,0
+IEF.US,D,20080122,000000,74.5596,74.5596,73.7995,74.4003,1046120.7810038,0
+IEF.US,D,20080123,000000,75.3437,75.3595,73.9948,74.0576,1716808.0374613,0
+IEF.US,D,20080124,000000,73.8245,74.0048,73.3801,73.3891,482575.48274876,0
+IEF.US,D,20080125,000000,73.0803,74.0665,73.0564,74.0665,535926.6206698,0
+IEF.US,D,20080128,000000,73.8393,73.9878,73.7168,73.7915,308599.79807987,0
+IEF.US,D,20080129,000000,73.6442,73.673,73.3373,73.4987,524535.03293902,0
+IEF.US,D,20080130,000000,73.3613,73.6112,73.0872,73.4618,840400.63221695,0
+IEF.US,D,20080131,000000,74.0576,74.0576,73.6032,73.8393,466122.52866807,0
+IEF.US,D,20080201,000000,73.9251,73.9948,73.5406,73.8473,723555.54685494,0
+IEF.US,D,20080204,000000,73.4131,73.5964,73.3533,73.4449,535634.5029372,0
+IEF.US,D,20080205,000000,73.944,74.0576,73.7258,73.9529,283886.23636466,0
+IEF.US,D,20080206,000000,73.7258,73.8473,73.6192,73.8245,195839.34176939,0
+IEF.US,D,20080207,000000,73.8683,73.8773,72.8193,72.9966,298460.00008299,0
+IEF.US,D,20080208,000000,73.4051,73.6442,73.3015,73.6112,265523.97669146,0
+IEF.US,D,20080211,000000,73.7348,73.935,73.6192,73.7737,242153.55424165,0
+IEF.US,D,20080212,000000,73.4618,73.66,73.2287,73.6192,515265.56509393,0
+IEF.US,D,20080213,000000,73.3104,73.6112,73.2835,73.3104,376435.35786976,0
+IEF.US,D,20080214,000000,73.0962,73.2138,72.7157,72.9109,578716.34737165,0
+IEF.US,D,20080215,000000,73.0215,73.2058,72.9329,73.0644,620005.33177022,0
+IEF.US,D,20080219,000000,72.6818,72.9109,72.4109,72.5324,683330.63392223,0
+IEF.US,D,20080220,000000,72.4109,72.6998,72.3311,72.4667,601529.63806338,0
+IEF.US,D,20080221,000000,72.6649,73.2586,72.6649,73.2208,438284.00990264,0
+IEF.US,D,20080222,000000,73.1789,73.4051,72.9498,73.0126,287275.20359934,0
+IEF.US,D,20080225,000000,72.8751,73.0046,72.4507,72.5244,212335.46101331,0
+IEF.US,D,20080226,000000,72.648,72.8413,72.5852,72.7077,314497.36398738,0
+IEF.US,D,20080227,000000,73.1202,73.148,72.6101,72.8851,244150.19400165,0
+IEF.US,D,20080228,000000,73.4887,73.7348,73.3293,73.7348,350538.26760902,0
+IEF.US,D,20080229,000000,74.1064,74.5676,74.0227,74.5248,509511.54845022,0
+IEF.US,D,20080303,000000,74.1412,74.2608,73.9001,74.1064,581620.45940066,0
+IEF.US,D,20080304,000000,74.188,74.4331,73.7487,73.8245,370053.94059758,0
+IEF.US,D,20080305,000000,73.9878,74.0048,73.4369,73.5076,433847.03265818,0
+IEF.US,D,20080306,000000,73.7816,74.198,73.7487,74.0994,354273.55999061,0
+IEF.US,D,20080307,000000,74.5427,74.6004,73.9948,74.3545,501290.09061491,0
+IEF.US,D,20080310,000000,74.4919,75.0009,74.4161,74.8873,242500.88322957,0
+IEF.US,D,20080311,000000,74.2957,74.3135,73.9081,74.0754,424861.65181766,0
+IEF.US,D,20080312,000000,74.2528,74.968,74.1412,74.9312,350919.72719112,0
+IEF.US,D,20080313,000000,75.1046,75.1504,74.3305,74.5327,758582.57106099,0
+IEF.US,D,20080314,000000,74.8535,75.4492,74.8535,75.2997,365318.82257449,0
+IEF.US,D,20080317,000000,75.2679,76.03,75.2679,75.6813,689153.91559533,0
+IEF.US,D,20080318,000000,75.5936,75.5936,75.0636,75.1593,403739.83322025,0
+IEF.US,D,20080319,000000,75.0886,75.8695,75.0636,75.8128,1659683.4612005,0
+IEF.US,D,20080320,000000,75.9293,76.004,75.6086,75.9792,758448.05636625,0
+IEF.US,D,20080324,000000,75.2161,75.2161,74.6433,74.6433,1087841.4170348,0
+IEF.US,D,20080325,000000,74.8784,75.0328,74.7569,74.9053,380942.6039846,0
+IEF.US,D,20080326,000000,75.0966,75.2071,74.8625,74.9581,745266.62012261,0
+IEF.US,D,20080327,000000,74.8784,75.1344,74.709,74.8625,417885.96067021,0
+IEF.US,D,20080328,000000,74.9501,75.242,74.7897,75.1504,159564.54319346,0
+IEF.US,D,20080331,000000,75.4761,75.5209,75.2251,75.2839,521941.10778073,0
+IEF.US,D,20080401,000000,75.1593,75.1593,74.206,74.3773,952684.2640498,0
+IEF.US,D,20080402,000000,74.1622,74.3923,73.9699,74.1342,889789.60968916,0
+IEF.US,D,20080403,000000,74.3923,74.3923,74.0127,74.1342,678359.61326284,0
+IEF.US,D,20080404,000000,74.5158,74.724,74.5058,74.7011,510767.35354814,0
+IEF.US,D,20080407,000000,74.2877,74.4241,73.944,74.206,400111.95182625,0
+IEF.US,D,20080408,000000,74.4161,74.4331,74.1412,74.213,569032.29319128,0
+IEF.US,D,20080409,000000,74.3545,74.7897,74.2528,74.6602,921577.23897035,0
+IEF.US,D,20080410,000000,74.6602,74.7479,74.198,74.3623,241748.00247542,0
+IEF.US,D,20080411,000000,74.6832,74.7997,74.5846,74.6832,867554.53141661,0
+IEF.US,D,20080414,000000,74.6772,74.7997,74.4411,74.4919,297856.69163866,0
+IEF.US,D,20080415,000000,74.2608,74.3923,74.0576,74.1562,331453.24241184,0
+IEF.US,D,20080416,000000,74.1064,74.188,73.4618,73.6521,1352014.2237327,0
+IEF.US,D,20080417,000000,73.6272,73.7089,73.2287,73.4808,987016.63028003,0
+IEF.US,D,20080418,000000,73.0215,73.4618,72.7954,73.4131,2767167.0351905,0
+IEF.US,D,20080421,000000,73.3015,73.5146,73.2058,73.419,367658.77595839,0
+IEF.US,D,20080422,000000,73.3613,73.6272,73.2835,73.4708,518408.59128226,0
+IEF.US,D,20080423,000000,73.4369,73.4887,73.1879,73.4051,231615.23136557,0
+IEF.US,D,20080424,000000,72.9109,73.0962,72.6998,72.8253,371251.52291719,0
+IEF.US,D,20080425,000000,72.6738,72.8751,72.4826,72.7247,255941.31045264,0
+IEF.US,D,20080428,000000,72.6649,72.9259,72.631,72.8601,203196.49249893,0
+IEF.US,D,20080429,000000,72.9966,73.1789,72.8931,72.9887,174750.64992516,0
+IEF.US,D,20080430,000000,72.9667,73.2925,72.7336,73.2208,204258.55628279,0
+IEF.US,D,20080501,000000,73.3293,73.3891,72.8333,72.9817,407675.89380294,0
+IEF.US,D,20080502,000000,72.4896,72.6649,72.3252,72.3869,413823.41612082,0
+IEF.US,D,20080505,000000,72.5494,72.5932,72.2575,72.4896,192306.82527092,0
+IEF.US,D,20080506,000000,72.639,72.7336,72.2106,72.2674,674960.6076181,0
+IEF.US,D,20080507,000000,72.1858,72.5852,72.098,72.5494,437577.30583475,0
+IEF.US,D,20080508,000000,72.6898,73.0215,72.648,73.0215,539594.65570402,0
+IEF.US,D,20080509,000000,73.2058,73.2487,72.9817,73.1062,286425.95410866,0
+IEF.US,D,20080512,000000,73.0394,73.2666,72.9419,72.9817,135870.88393987,0
+IEF.US,D,20080513,000000,72.5494,72.7157,72.3311,72.3711,555651.09258752,0
+IEF.US,D,20080514,000000,72.5662,72.5662,72.0722,72.3471,211162.97471885,0
+IEF.US,D,20080515,000000,72.2863,72.7854,72.2863,72.7526,325797.60218666,0
+IEF.US,D,20080516,000000,72.5852,72.9966,72.5573,72.623,385208.92825812,0
+IEF.US,D,20080519,000000,72.7077,72.8193,72.4427,72.7954,198091.9609858,0
+IEF.US,D,20080520,000000,72.9568,73.0494,72.7854,73.0126,278986.48841666,0
+IEF.US,D,20080521,000000,72.7615,73.0315,72.7157,72.8413,221718.36289202,0
+IEF.US,D,20080522,000000,72.5573,72.5662,72.134,72.3631,270930.66434726,0
+IEF.US,D,20080523,000000,72.5065,72.7954,72.4985,72.6818,500358.52616177,0
+IEF.US,D,20080527,000000,72.3311,72.5155,72.2266,72.3311,313454.37318264,0
+IEF.US,D,20080528,000000,72.0532,72.107,71.7693,71.7933,239601.79040559,0
+IEF.US,D,20080529,000000,71.6298,71.6298,71.2424,71.4515,469358.91206992,0
+IEF.US,D,20080530,000000,71.7285,71.8331,71.6388,71.6956,3437528.0433213,0
+IEF.US,D,20080602,000000,71.8511,71.9725,70.7652,71.8689,290955.28472563,0
+IEF.US,D,20080603,000000,71.7365,72.3959,71.586,72.2425,680005.91251192,0
+IEF.US,D,20080604,000000,72.4109,72.4189,71.8999,71.9725,560003.74718751,0
+IEF.US,D,20080605,000000,71.7773,71.8092,71.5362,71.605,1307168.6306516,0
+IEF.US,D,20080606,000000,72.0044,72.3123,71.8769,72.2266,302688.17839829,0
+IEF.US,D,20080609,000000,71.8689,72.0293,71.605,71.7116,348732.35764007,0
+IEF.US,D,20080610,000000,71.5362,71.615,71.1756,71.2812,267813.73802508,0
+IEF.US,D,20080611,000000,71.4267,71.7116,71.2095,71.3539,299228.94229323,0
+IEF.US,D,20080612,000000,71.0421,71.0421,70.6168,70.7283,662181.71161767,0
+IEF.US,D,20080613,000000,70.7283,70.9684,70.4952,70.561,701546.33280864,0
+IEF.US,D,20080616,000000,70.7194,70.7453,70.4563,70.571,218628.54027699,0
+IEF.US,D,20080617,000000,70.7024,70.8827,70.553,70.807,322792.10221609,0
+IEF.US,D,20080618,000000,70.9335,71.2493,70.9007,71.2025,358704.51418903,0
+IEF.US,D,20080619,000000,71.0421,71.1168,70.7652,70.7821,185159.47731152,0
+IEF.US,D,20080620,000000,71.1856,71.3071,71.0003,71.1168,385476.95380659,0
+IEF.US,D,20080623,000000,71.2025,71.3141,70.9933,71.085,571640.27212365,0
+IEF.US,D,20080624,000000,71.2752,71.5602,71.2344,71.4595,331073.79051174,0
+IEF.US,D,20080625,000000,71.4436,71.5014,71.075,71.4515,307828.84818763,0
+IEF.US,D,20080626,000000,71.4595,71.9417,71.4595,71.8589,388091.959626,0
+IEF.US,D,20080627,000000,71.9497,72.3033,71.8689,72.2106,209482.54487558,0
+IEF.US,D,20080630,000000,72.125,72.2943,72.0293,72.2575,291175.12590584,0
+IEF.US,D,20080701,000000,72.2674,72.3471,71.8241,71.8241,430276.37020151,0
+IEF.US,D,20080702,000000,71.8909,72.0891,71.8421,71.9905,568889.74776849,0
+IEF.US,D,20080703,000000,71.9088,72.1588,71.8092,72.0124,317028.04716233,0
+IEF.US,D,20080707,000000,72.0632,72.623,71.8829,72.3561,615025.27654177,0
+IEF.US,D,20080708,000000,72.4029,72.639,72.3769,72.5324,249874.0954152,0
+IEF.US,D,20080709,000000,72.5414,72.9419,72.4597,72.8851,373234.10890311,0
+IEF.US,D,20080710,000000,72.9189,73.0315,72.5932,72.9109,352449.58088356,0
+IEF.US,D,20080711,000000,72.9109,72.9817,72.134,72.2266,457764.54845601,0
+IEF.US,D,20080714,000000,72.2674,72.7854,72.2575,72.6101,358860.10954489,0
+IEF.US,D,20080715,000000,72.7715,73.164,72.6998,72.8751,613096.89797014,0
+IEF.US,D,20080716,000000,72.623,72.6649,72.2106,72.2106,374836.23914794,0
+IEF.US,D,20080717,000000,72.1768,72.3311,71.7365,71.8689,322646.5452703,0
+IEF.US,D,20080718,000000,71.8909,72.0293,71.5602,71.6219,442662.76436877,0
+IEF.US,D,20080721,000000,71.577,71.7863,71.4765,71.7863,320385.89532583,0
+IEF.US,D,20080722,000000,71.7205,71.7514,71.4436,71.5362,318450.48986717,0
+IEF.US,D,20080723,000000,71.3937,71.4854,71.1856,71.4187,666012.36889479,0
+IEF.US,D,20080724,000000,71.5093,72.0722,71.4934,72.0293,334550.0919139,0
+IEF.US,D,20080725,000000,71.8589,71.9656,71.5183,71.6219,359496.5447424,0
+IEF.US,D,20080728,000000,71.8589,72.1678,71.8331,72.0214,439594.02241486,0
+IEF.US,D,20080729,000000,71.9167,71.9497,71.6866,71.8241,230095.4160832,0
+IEF.US,D,20080730,000000,71.6628,72.0891,71.5602,71.9656,332891.74657276,0
+IEF.US,D,20080731,000000,72.3471,72.5324,72.2943,72.5324,332980.08458124,0
+IEF.US,D,20080801,000000,72.0293,72.3391,72.0124,72.3252,373575.41484499,0
+IEF.US,D,20080804,000000,72.1947,72.4189,72.134,72.2764,444982.64093256,0
+IEF.US,D,20080805,000000,72.2106,72.2943,71.9088,71.9088,430559.45336507,0
+IEF.US,D,20080806,000000,71.9088,71.9417,71.605,71.9337,329885.24276119,0
+IEF.US,D,20080807,000000,72.2346,72.7526,72.1419,72.6022,413200.03085639,0
+IEF.US,D,20080808,000000,72.6738,72.6998,72.4348,72.5662,245560.59061443,0
+IEF.US,D,20080811,000000,72.4667,72.4667,71.9815,72.2176,499506.26514808,0
+IEF.US,D,20080812,000000,72.4746,72.7336,72.4507,72.7157,365993.40373021,0
+IEF.US,D,20080813,000000,72.8333,72.8511,72.4189,72.5573,254437.55662636,0
+IEF.US,D,20080814,000000,72.7854,72.9029,72.639,72.7854,366847.67242592,0
+IEF.US,D,20080815,000000,72.9817,73.17,72.9419,73.0564,354198.2719152,0
+IEF.US,D,20080818,000000,73.0494,73.2666,72.9817,73.2367,461366.32998386,0
+IEF.US,D,20080819,000000,73.3203,73.3373,73.0394,73.1292,452177.16941921,0
+IEF.US,D,20080820,000000,73.2586,73.4549,73.1968,73.3443,590097.89669238,0
+IEF.US,D,20080821,000000,73.3891,73.3891,73.0315,73.1879,338933.86558506,0
+IEF.US,D,20080822,000000,73.0494,73.0494,72.8333,72.9747,190355.35835616,0
+IEF.US,D,20080825,000000,73.3971,73.5326,73.3711,73.4618,281765.12031997,0
+IEF.US,D,20080826,000000,73.3801,73.4808,73.2367,73.4808,202096.28275687,0
+IEF.US,D,20080827,000000,73.17,73.6112,73.17,73.5884,309601.63140339,0
+IEF.US,D,20080828,000000,73.3891,73.5654,73.2437,73.4808,244093.97890535,0
+IEF.US,D,20080829,000000,73.3203,73.4279,73.164,73.3971,601769.5560637,0
+IEF.US,D,20080902,000000,72.9887,73.5654,72.8333,73.5495,422823.85457643,0
+IEF.US,D,20080903,000000,73.5406,73.8155,73.5146,73.7258,496850.10184743,0
+IEF.US,D,20080904,000000,73.8613,74.1342,73.7737,74.0994,557638.69777847,0
+IEF.US,D,20080905,000000,74.2877,74.4241,73.8921,73.9251,440048.76239037,0
+IEF.US,D,20080908,000000,73.4369,73.9609,73.2755,73.935,506809.20846332,0
+IEF.US,D,20080909,000000,73.7995,74.3375,73.683,74.2777,392051.10855182,0
+IEF.US,D,20080910,000000,73.8393,74.188,73.7915,74.0924,301424.34257233,0
+IEF.US,D,20080911,000000,74.3046,74.3475,73.8921,73.9529,476543.40214651,0
+IEF.US,D,20080912,000000,74.0396,74.0665,73.4618,73.5884,433948.42059974,0
+IEF.US,D,20080915,000000,74.7011,75.0587,74.4003,75.0009,637285.45083945,0
+IEF.US,D,20080916,000000,76.0618,76.0698,74.7479,74.7897,982033.56352856,0
+IEF.US,D,20080917,000000,75.2679,75.6305,74.983,75.4592,1004912.1038857,0
+IEF.US,D,20080918,000000,75.0488,75.486,74.5506,74.5766,832773.4482569,0
+IEF.US,D,20080919,000000,73.1292,73.691,73.1292,73.2437,1622187.9919619,0
+IEF.US,D,20080922,000000,72.7854,73.17,72.648,73.0872,951703.5113874,0
+IEF.US,D,20080923,000000,73.1968,73.3203,72.8511,73.0872,551589.55187913,0
+IEF.US,D,20080924,000000,73.3533,73.5246,73.0872,73.2755,503076.92760475,0
+IEF.US,D,20080925,000000,73.2437,73.2437,72.623,73.0564,517292.3200841,0
+IEF.US,D,20080926,000000,73.1968,73.3203,72.9419,73.0046,376126.17484005,0
+IEF.US,D,20080929,000000,73.4808,74.7817,73.4808,74.0227,644838.35056508,0
+IEF.US,D,20080930,000000,74.1412,74.1412,72.9029,73.0494,578724.37809969,0
+IEF.US,D,20081001,000000,73.1968,73.7348,72.8931,73.3104,422876.05430872,0
+IEF.US,D,20081002,000000,73.4369,73.8305,73.3443,73.7168,360805.55341362,0
+IEF.US,D,20081003,000000,73.7995,74.0665,73.0803,73.9948,611996.68822808,0
+IEF.US,D,20081006,000000,74.2608,74.983,74.2528,74.6004,1290067.1952813,0
+IEF.US,D,20081007,000000,74.2608,74.7658,74.1252,74.5427,999548.5813931,0
+IEF.US,D,20081008,000000,74.7817,74.9143,72.6738,73.5884,1052636.7129707,0
+IEF.US,D,20081009,000000,72.8123,72.9109,72.4507,72.8511,698985.53440352,0
+IEF.US,D,20081010,000000,72.623,72.623,71.7773,71.9905,1398344.4976611,0
+IEF.US,D,20081013,000000,71.6558,72.0532,71.33,71.5014,579382.89779931,0
+IEF.US,D,20081014,000000,71.4765,71.7693,71.1258,71.1666,892126.55155004,0
+IEF.US,D,20081015,000000,71.1596,71.7514,71.0999,71.7514,299306.23805065,0
+IEF.US,D,20081016,000000,71.5283,71.9167,71.4765,71.7693,400104.92493922,0
+IEF.US,D,20081017,000000,72.1768,72.2176,71.3859,72.2176,539881.7542316,0
+IEF.US,D,20081020,000000,71.8421,72.3391,71.6786,72.2943,382523.65356831,0
+IEF.US,D,20081021,000000,72.7426,73.1879,72.4109,73.0564,273020.66132077,0
+IEF.US,D,20081022,000000,73.17,73.6112,73.1292,73.6112,421092.22884189,0
+IEF.US,D,20081023,000000,73.8245,74.0227,73.3203,73.7089,399645.16575867,0
+IEF.US,D,20081024,000000,74.2289,74.2289,73.2208,73.4051,2330889.7034579,0
+IEF.US,D,20081027,000000,73.4618,73.6362,73.0046,73.3613,258749.05374512,0
+IEF.US,D,20081028,000000,72.9966,73.3533,72.5065,72.7715,336702.32702977,0
+IEF.US,D,20081029,000000,72.8253,73.1132,72.5155,72.8751,309278.39459962,0
+IEF.US,D,20081030,000000,72.3123,72.5065,72.116,72.3173,492026.64581585,0
+IEF.US,D,20081031,000000,72.6101,72.8601,71.9247,72.1678,319823.74436274,0
+IEF.US,D,20081103,000000,72.0044,72.134,71.7604,72.0124,2352306.6513109,0
+IEF.US,D,20081104,000000,72.0363,72.9817,72.0363,72.8851,326541.44837176,0
+IEF.US,D,20081105,000000,72.9029,73.2666,72.8123,73.2666,346886.29403089,0
+IEF.US,D,20081106,000000,72.9189,73.2208,72.6649,73.0494,209442.39123536,0
+IEF.US,D,20081107,000000,72.8601,72.9568,72.618,72.7854,257060.59317381,0
+IEF.US,D,20081110,000000,72.6998,73.0564,72.4896,72.8601,248744.77428398,0
+IEF.US,D,20081111,000000,72.8511,73.3891,72.8511,73.1292,157545.81893133,0
+IEF.US,D,20081112,000000,73.3104,73.691,73.2835,73.5794,323222.75000747,0
+IEF.US,D,20081113,000000,73.4808,73.8543,72.9817,73.0494,363895.37602864,0
+IEF.US,D,20081114,000000,73.673,73.944,73.5146,73.7637,392415.50283684,0
+IEF.US,D,20081117,000000,73.7737,74.1472,73.7348,74.0834,572922.17708771,0
+IEF.US,D,20081118,000000,74.3923,74.8385,74.2448,74.6602,658347.03897653,0
+IEF.US,D,20081119,000000,74.968,75.5866,74.7997,75.4592,523662.69510521,0
+IEF.US,D,20081120,000000,76.4494,76.9803,76.0469,76.9803,881568.15185384,0
+IEF.US,D,20081121,000000,76.1545,76.4563,75.8945,76.277,958287.70454269,0
+IEF.US,D,20081124,000000,75.9722,76.039,75.2997,75.5638,740675.0513633,0
+IEF.US,D,20081125,000000,76.532,78.5822,76.2421,76.8558,498476.32427639,0
+IEF.US,D,20081126,000000,76.9644,77.3837,76.9305,77.3259,585421.0014476,0
+IEF.US,D,20081128,000000,77.2244,77.6129,77.1955,77.4854,162298.00225152,0
+IEF.US,D,20081201,000000,78.0452,78.892,77.7105,78.2663,803953.17298805,0
+IEF.US,D,20081202,000000,78.2176,78.7226,78.1418,78.6808,336947.26423511,0
+IEF.US,D,20081203,000000,78.639,78.9248,78.1668,78.8033,426496.90881568,0
+IEF.US,D,20081204,000000,78.9677,79.4718,78.7226,79.2995,537480.56654637,0
+IEF.US,D,20081205,000000,79.0344,79.3741,78.3471,78.4556,675169.40654725,0
+IEF.US,D,20081208,000000,78.4118,78.5902,78.0622,78.1588,633817.18016534,0
+IEF.US,D,20081209,000000,78.3113,79.0016,78.0622,78.8263,1721827.242489,0
+IEF.US,D,20081210,000000,78.4039,78.7545,78.2345,78.7545,892526.08027024,0
+IEF.US,D,20081211,000000,78.8581,79.2905,78.5204,79.2327,396611.55823996,0
+IEF.US,D,20081212,000000,79.2257,79.4558,78.4039,79.4468,340627.3453614,0
+IEF.US,D,20081215,000000,79.5096,79.8433,79.404,79.6192,398225.73457686,0
+IEF.US,D,20081216,000000,79.677,80.976,79.3562,80.8813,491635.14782369,0
+IEF.US,D,20081217,000000,81.9343,82.1325,81.2987,81.4332,809721.24340585,0
+IEF.US,D,20081218,000000,82.0738,82.3627,81.8456,81.992,578437.27957211,0
+IEF.US,D,20081219,000000,81.6494,82.1066,81.6494,81.7181,724235.14721569,0
+IEF.US,D,20081222,000000,81.7529,81.8875,81.4103,81.499,973878.35919962,0
+IEF.US,D,20081223,000000,81.3705,81.7451,81.2907,81.4581,392996.72677904,0
+IEF.US,D,20081224,000000,81.4183,81.6494,81.3336,81.3784,156423.52468715,0
+IEF.US,D,20081226,000000,81.7101,81.8207,81.4502,81.8207,219280.03308958,0
+IEF.US,D,20081229,000000,81.6564,82.0488,81.5986,81.6932,256581.76101417,0
+IEF.US,D,20081230,000000,81.473,81.8207,81.3705,81.8127,243720.55005128,0
+IEF.US,D,20081231,000000,81.5916,81.7719,80.6403,80.8983,489965.76023149,0
+IEF.US,D,20090102,000000,81.1055,81.2669,79.5933,79.7427,551269.32659837,0
+IEF.US,D,20090105,000000,79.404,79.8911,79.2048,79.6032,1675495.9647197,0
+IEF.US,D,20090106,000000,79.0016,79.7099,78.8263,79.5494,1090957.3395159,0
+IEF.US,D,20090107,000000,79.4309,79.7597,79.2835,79.5674,359281.72276721,0
+IEF.US,D,20090108,000000,79.654,80.0744,79.5266,79.7855,317957.60393345,0
+IEF.US,D,20090109,000000,79.6451,80.4311,79.6451,80.1571,337499.37678815,0
+IEF.US,D,20090112,000000,79.9599,80.7279,79.927,80.6622,905496.70990273,0
+IEF.US,D,20090113,000000,80.456,80.7687,80.3982,80.7219,190979.7474616,0
+IEF.US,D,20090114,000000,81.0526,81.4661,81.0368,81.1662,388843.83653914,0
+IEF.US,D,20090115,000000,81.2669,81.3954,80.95,81.0965,502099.18646536,0
+IEF.US,D,20090116,000000,80.0994,80.8744,80.0326,80.3553,349719.13334851,0
+IEF.US,D,20090120,000000,79.4847,80.5138,79.4399,80.2348,432510.92027982,0
+IEF.US,D,20090121,000000,79.7277,80.0994,79.3393,79.5096,586219.05504699,0
+IEF.US,D,20090122,000000,79.414,79.4558,78.7465,78.9936,317944.55400038,0
+IEF.US,D,20090123,000000,78.7147,79.0096,78.4646,79.0096,438277.98685661,0
+IEF.US,D,20090126,000000,78.7077,78.9179,78.4646,78.8103,393380.19404315,0
+IEF.US,D,20090127,000000,78.7545,79.4399,78.7077,79.3323,326123.85051346,0
+IEF.US,D,20090128,000000,79.4399,79.4916,78.4836,78.8183,322383.53892684,0
+IEF.US,D,20090129,000000,78.4208,78.616,77.58,77.7941,394686.19119134,0
+IEF.US,D,20090130,000000,78.0204,78.1249,77.6926,77.7613,359513.61003949,0
+IEF.US,D,20090202,000000,77.843,78.3043,77.57,78.1668,420878.41070771,0
+IEF.US,D,20090203,000000,77.8779,77.9536,77.3519,77.5013,527955.11924487,0
+IEF.US,D,20090204,000000,77.3081,77.3927,76.7711,77.1018,393495.63575879,0
+IEF.US,D,20090205,000000,77.2084,77.562,76.9724,77.2821,777234.9407848,0
+IEF.US,D,20090206,000000,77.1875,77.2084,76.7711,76.8149,807814.94933635,0
+IEF.US,D,20090209,000000,76.7891,76.8399,76.4563,76.6556,567096.8877326,0
+IEF.US,D,20090210,000000,77.2653,77.8869,77.1696,77.6856,529698.79107148,0
+IEF.US,D,20090211,000000,77.8958,78.4039,77.8609,78.2823,383651.97085853,0
+IEF.US,D,20090212,000000,78.4836,78.6489,78.1757,78.2574,460067.3597227,0
+IEF.US,D,20090213,000000,77.9297,78.0283,77.5302,77.6448,368227.95380852,0
+IEF.US,D,20090217,000000,78.4646,79.0016,78.4646,78.9508,504307.63667753,0
+IEF.US,D,20090218,000000,78.9418,78.9856,78.2823,78.37,511453.98079592,0
+IEF.US,D,20090219,000000,77.6448,78.2405,77.6448,77.9376,277608.21471606,0
+IEF.US,D,20090220,000000,78.3959,78.7226,78.109,78.1588,410266.80743822,0
+IEF.US,D,20090223,000000,77.8689,78.2663,77.7523,78.2345,533541.49444066,0
+IEF.US,D,20090224,000000,78.3541,78.6569,77.8869,77.9376,674503.85996059,0
+IEF.US,D,20090225,000000,77.9048,78.109,77.1626,77.2333,519161.47203641,0
+IEF.US,D,20090226,000000,77.043,77.2333,76.9066,77.0341,272146.31580496,0
+IEF.US,D,20090227,000000,77.2413,77.4186,76.8229,76.9724,349050.57523883,0
+IEF.US,D,20090302,000000,77.1626,77.7015,77.1018,77.5382,605945.53464672,0
+IEF.US,D,20090303,000000,77.1018,77.6856,77.0002,77.4435,639956.67175517,0
+IEF.US,D,20090304,000000,76.7432,77.078,76.7213,77.043,401532.38684908,0
+IEF.US,D,20090305,000000,77.6079,78.0452,77.3429,77.9466,575175.80014514,0
+IEF.US,D,20090306,000000,77.562,78.1518,77.562,77.58,502310.99691753,0
+IEF.US,D,20090309,000000,77.7015,77.8091,77.2653,77.6129,272382.21844126,0
+IEF.US,D,20090310,000000,77.2244,77.3081,76.9644,77.043,296120.04669909,0
+IEF.US,D,20090311,000000,76.8807,77.599,76.8229,77.599,388319.83153426,0
+IEF.US,D,20090312,000000,77.6547,78.088,77.5142,77.8171,328287.12788038,0
+IEF.US,D,20090313,000000,77.599,78.088,77.4346,77.7523,669928.35265737,0
+IEF.US,D,20090316,000000,77.2413,77.5063,77.1995,77.3171,620101.70050674,0
+IEF.US,D,20090317,000000,77.562,77.7015,77.0092,77.1696,269117.72749126,0
+IEF.US,D,20090318,000000,77.3081,80.0575,77.3081,79.8115,909964.80621835,0
+IEF.US,D,20090319,000000,80.0674,80.2079,79.5186,79.5346,861165.08341639,0
+IEF.US,D,20090320,000000,79.677,79.8175,79.404,79.5346,280123.84027593,0
+IEF.US,D,20090323,000000,79.4847,79.7277,79.2327,79.2735,345220.92180271,0
+IEF.US,D,20090324,000000,79.1709,79.4847,78.8263,79.1629,981531.64302579,0
+IEF.US,D,20090325,000000,78.9677,79.1799,78.5562,78.6808,537101.11464628,0
+IEF.US,D,20090326,000000,78.6907,79.1102,78.5384,78.883,615062.41865897,0
+IEF.US,D,20090327,000000,79.0594,79.1629,78.6808,78.8352,477397.67084222,0
+IEF.US,D,20090330,000000,79.2835,79.3741,78.9179,79.1799,388947.23216272,0
+IEF.US,D,20090331,000000,79.1799,79.404,79.1709,79.3143,1393750.9212198,0
+IEF.US,D,20090401,000000,79.2995,79.414,79.0096,79.2835,278754.60114438,0
+IEF.US,D,20090402,000000,79.0096,79.0693,78.5822,78.7625,669001.80740926,0
+IEF.US,D,20090403,000000,78.4208,78.616,77.8341,77.8609,1425670.0536727,0
+IEF.US,D,20090406,000000,77.9795,78.0352,77.6288,77.6776,440292.69575471,0
+IEF.US,D,20090407,000000,77.8609,78.0124,77.7364,77.8779,350769.15104029,0
+IEF.US,D,20090408,000000,77.9874,78.2574,77.8869,78.2574,303684.99251679,0
+IEF.US,D,20090409,000000,77.7783,78.1418,77.6776,77.8011,302238.45762782,0
+IEF.US,D,20090413,000000,78.1339,78.3789,78.094,78.2574,250992.37429537,0
+IEF.US,D,20090414,000000,78.4646,78.7545,78.3471,78.6658,307567.84952619,0
+IEF.US,D,20090415,000000,78.7705,78.8352,78.4118,78.7395,288820.11490686,0
+IEF.US,D,20090416,000000,78.5652,78.6658,78.2893,78.4208,290684.24765413,0
+IEF.US,D,20090417,000000,78.1996,78.2345,77.7185,77.7941,289934.378423,0
+IEF.US,D,20090420,000000,78.088,78.4118,78.0722,78.3291,336303.80215056,0
+IEF.US,D,20090421,000000,78.6569,78.7147,77.9207,78.0283,264594.41992034,0
+IEF.US,D,20090422,000000,78.117,78.1588,77.599,77.843,194828.47387682,0
+IEF.US,D,20090423,000000,77.7613,77.9207,77.5382,77.8241,288390.47095649,0
+IEF.US,D,20090424,000000,77.6079,77.7185,77.3837,77.5212,307008.71008611,0
+IEF.US,D,20090427,000000,77.843,77.9626,77.5552,77.843,251259.39600284,0
+IEF.US,D,20090428,000000,78.094,78.101,77.3519,77.4704,343662.96056213,0
+IEF.US,D,20090429,000000,77.4784,77.6378,76.7791,77.043,550269.50095686,0
+IEF.US,D,20090430,000000,76.8479,77.0092,76.5958,76.9166,497046.85468452,0
+IEF.US,D,20090501,000000,76.4912,76.532,76.2242,76.4314,681472.52422099,0
+IEF.US,D,20090504,000000,76.4832,76.6556,76.3348,76.5161,625347.77360166,0
+IEF.US,D,20090505,000000,76.5161,76.6556,76.3447,76.4912,296618.95567884,0
+IEF.US,D,20090506,000000,76.4245,76.8149,76.3737,76.525,536035.03549841,0
+IEF.US,D,20090507,000000,76.1017,76.3447,75.7461,75.8865,593556.12895644,0
+IEF.US,D,20090508,000000,75.9622,76.2043,75.8775,75.9792,484224.79352085,0
+IEF.US,D,20090511,000000,76.4832,76.7273,76.3617,76.6874,845247.17659166,0
+IEF.US,D,20090512,000000,76.547,76.7522,76.4314,76.6386,250461.34240344,0
+IEF.US,D,20090513,000000,76.8309,77.07,76.8229,76.9923,348111.98389865,0
+IEF.US,D,20090514,000000,76.9474,77.043,76.8149,77.0002,225844.14942476,0
+IEF.US,D,20090515,000000,76.8807,76.9405,76.6874,76.8149,307679.2758778,0
+IEF.US,D,20090518,000000,76.8637,76.9215,76.3348,76.3667,552322.35581317,0
+IEF.US,D,20090519,000000,76.2043,76.3029,76.03,76.2591,325646.02219483,0
+IEF.US,D,20090520,000000,76.2691,76.5958,76.1465,76.4912,494834.38910832,0
+IEF.US,D,20090521,000000,76.7363,76.7363,75.5936,75.6564,453939.91422493,0
+IEF.US,D,20090522,000000,75.3267,75.5558,75.0966,75.2071,462863.05692311,0
+IEF.US,D,20090526,000000,75.4323,75.5388,74.7011,74.716,629642.20542333,0
+IEF.US,D,20090527,000000,74.724,74.7728,73.7995,73.8613,888292.88274991,0
+IEF.US,D,20090528,000000,74.4003,74.4161,73.66,74.2528,799408.78475601,0
+IEF.US,D,20090529,000000,74.2877,75.1593,74.2697,75.0886,1355594.9245995,0
+IEF.US,D,20090601,000000,74.1164,74.188,73.4369,73.6442,1175147.4769679,0
+IEF.US,D,20090602,000000,73.8305,73.9251,73.4549,73.8852,2305651.1328968,0
+IEF.US,D,20090603,000000,74.1342,74.4241,74.0127,74.3475,688801.56740239,0
+IEF.US,D,20090604,000000,73.8773,73.9699,73.3613,73.4808,715836.00952239,0
+IEF.US,D,20090605,000000,72.8193,73.1968,72.5932,72.7526,1542785.1722652,0
+IEF.US,D,20090608,000000,72.8413,72.9498,72.3252,72.3769,1375520.1647183,0
+IEF.US,D,20090609,000000,72.7077,72.9109,72.4896,72.6898,1365082.2259428,0
+IEF.US,D,20090610,000000,72.4746,72.648,72.0124,72.2575,1703650.6934018,0
+IEF.US,D,20090611,000000,72.2425,73.0394,72.107,72.7526,946266.70850143,0
+IEF.US,D,20090612,000000,72.8511,73.3203,72.8511,73.139,736674.74495624,0
+IEF.US,D,20090615,000000,73.419,73.5884,73.3293,73.4618,643687.94877275,0
+IEF.US,D,20090616,000000,73.4449,73.8921,73.3203,73.8683,487969.12047149,0
+IEF.US,D,20090617,000000,73.8921,74.2289,73.673,73.673,720302.098156,0
+IEF.US,D,20090618,000000,73.2666,73.4279,72.6998,72.7854,1229776.504489,0
+IEF.US,D,20090619,000000,72.6738,73.139,72.618,73.1202,1030467.8882045,0
+IEF.US,D,20090622,000000,73.419,73.6032,73.3293,73.5146,1475038.9543248,0
+IEF.US,D,20090623,000000,73.5406,73.8543,73.4369,73.7487,596003.49332793,0
+IEF.US,D,20090624,000000,73.7915,74.1622,73.4708,73.4708,832758.39064182,0
+IEF.US,D,20090625,000000,73.6521,74.3923,73.4808,74.3923,957572.96974675,0
+IEF.US,D,20090626,000000,74.45,74.6433,74.3135,74.4919,319342.90452109,0
+IEF.US,D,20090629,000000,74.7011,74.7997,74.4919,74.6512,1093829.3286328,0
+IEF.US,D,20090630,000000,74.2777,74.709,74.1622,74.45,737256.97273945,0
+IEF.US,D,20090701,000000,73.935,74.198,73.7995,74.198,477292.26753663,0
+IEF.US,D,20090702,000000,74.3375,74.6264,74.3375,74.4411,522840.54932168,0
+IEF.US,D,20090706,000000,74.3235,74.5327,74.2369,74.4919,571832.00575571,0
+IEF.US,D,20090707,000000,74.3773,74.7997,74.3773,74.7897,898084.34791787,0
+IEF.US,D,20090708,000000,74.8535,75.7719,74.7897,75.6464,799212.03191893,0
+IEF.US,D,20090709,000000,75.2071,75.3267,74.9312,75.1982,810095.67610091,0
+IEF.US,D,20090710,000000,75.512,75.8307,75.3905,75.6753,484712.66024953,0
+IEF.US,D,20090713,000000,75.7142,75.7949,75.3357,75.3984,396474.0320222,0
+IEF.US,D,20090714,000000,74.976,75.1812,74.7817,74.9053,1140914.4909972,0
+IEF.US,D,20090715,000000,74.5058,74.5766,73.9251,73.9251,865117.20545517,0
+IEF.US,D,20090716,000000,74.4331,74.6344,74.3305,74.3773,235937.7707354,0
+IEF.US,D,20090717,000000,74.0576,74.213,73.8683,73.8683,745926.14366324,0
+IEF.US,D,20090720,000000,73.691,74.4003,73.66,74.1472,406157.08236157,0
+IEF.US,D,20090721,000000,73.9699,75.0248,73.9609,74.976,1014431.5281412,0
+IEF.US,D,20090722,000000,74.8873,74.8873,74.4331,74.5327,361236.20120499,0
+IEF.US,D,20090723,000000,74.5248,74.5427,73.66,73.8065,627437.77057517,0
+IEF.US,D,20090724,000000,73.7737,73.9948,73.7567,73.9609,354049.70344638,0
+IEF.US,D,20090727,000000,73.5654,73.7487,73.3971,73.6192,395878.75430592,0
+IEF.US,D,20090728,000000,73.7637,74.1622,73.5564,73.7637,362492.00630291,0
+IEF.US,D,20090729,000000,74.0994,74.1252,73.5326,73.8155,321143.79528502,0
+IEF.US,D,20090730,000000,73.666,74.1472,73.5326,74.1164,444899.3221291,0
+IEF.US,D,20090731,000000,74.4331,74.9232,74.2777,74.8625,765123.59905304,0
+IEF.US,D,20090803,000000,74.206,74.2289,73.6521,73.8473,549838.85316549,0
+IEF.US,D,20090804,000000,74.0396,74.0994,73.3711,73.6362,668435.64108214,0
+IEF.US,D,20090805,000000,73.3104,73.8613,73.1879,73.2208,476984.08834794,0
+IEF.US,D,20090806,000000,73.1879,73.4887,73.0564,73.2208,376896.1208913,0
+IEF.US,D,20090807,000000,72.8033,72.8851,72.639,72.7336,614246.29592147,0
+IEF.US,D,20090810,000000,72.8253,73.2287,72.7526,73.2058,1801707.8905043,0
+IEF.US,D,20090811,000000,73.4708,73.7089,73.4051,73.7089,396404.76699282,0
+IEF.US,D,20090812,000000,73.7737,73.8305,73.1968,73.5076,756542.76613775,0
+IEF.US,D,20090813,000000,73.7258,74.2209,73.6521,74.0834,744383.24003774,0
+IEF.US,D,20090814,000000,74.2528,74.7011,74.2448,74.3135,841701.61016011,0
+IEF.US,D,20090817,000000,74.6184,74.8535,74.6004,74.8226,693825.79163508,0
+IEF.US,D,20090818,000000,74.8315,74.8455,74.5427,74.5596,623297.93026836,0
+IEF.US,D,20090819,000000,75.0706,75.0886,74.6772,74.8385,599990.74980191,0
+IEF.US,D,20090820,000000,74.9232,75.0706,74.7011,75.0328,657423.50525144,0
+IEF.US,D,20090821,000000,74.976,75.0328,74.2448,74.2697,526945.2551933,0
+IEF.US,D,20090824,000000,74.0994,74.7569,74.0924,74.732,446985.3037386,0
+IEF.US,D,20090825,000000,74.6702,74.993,74.4919,74.9312,382410.21953468,0
+IEF.US,D,20090826,000000,74.993,75.0706,74.8385,75.0248,265867.29031535,0
+IEF.US,D,20090827,000000,74.7997,75.0886,74.724,74.8226,458578.6635115,0
+IEF.US,D,20090828,000000,74.6702,75.0408,74.6104,74.993,367562.40722185,0
+IEF.US,D,20090831,000000,75.0587,75.2918,74.9401,75.2071,585816.51480378,0
+IEF.US,D,20090901,000000,74.8315,75.3595,74.709,75.1902,562460.14612805,0
+IEF.US,D,20090902,000000,75.2997,75.6464,75.2161,75.6086,462506.69336614,0
+IEF.US,D,20090903,000000,75.3984,75.5708,75.3177,75.3357,298399.76962265,0
+IEF.US,D,20090904,000000,75.2918,75.3905,74.8625,74.8873,631410.97327508,0
+IEF.US,D,20090908,000000,74.716,75.0706,74.6931,74.716,494876.55043056,0
+IEF.US,D,20090909,000000,74.6104,74.7997,74.4411,74.7817,688295.6315356,0
+IEF.US,D,20090910,000000,75.0587,75.6026,75.0328,75.3357,759199.9332794,0
+IEF.US,D,20090911,000000,75.6654,75.9124,75.512,75.5638,1598054.6503479,0
+IEF.US,D,20090914,000000,75.3437,75.4492,75.0706,75.1194,577812.89046667,0
+IEF.US,D,20090915,000000,74.8226,75.1046,74.8226,74.9581,859980.55102986,0
+IEF.US,D,20090916,000000,75.0636,75.0886,74.709,74.9053,900032.80330961,0
+IEF.US,D,20090917,000000,74.9501,75.2759,74.724,75.2679,1025184.6729924,0
+IEF.US,D,20090918,000000,75.0408,75.1504,74.7569,74.8695,1102277.6545353,0
+IEF.US,D,20090921,000000,75.0009,75.1424,74.724,74.8226,747426.8859665,0
+IEF.US,D,20090922,000000,74.7658,75.0188,74.7569,75.0188,531405.32078089,0
+IEF.US,D,20090923,000000,74.8455,75.2161,74.6433,75.1742,962135.4271169,0
+IEF.US,D,20090924,000000,75.2071,75.486,75.1134,75.3835,606961.42174432,0
+IEF.US,D,20090925,000000,75.4323,75.7142,75.2679,75.6883,549848.89157554,0
+IEF.US,D,20090928,000000,75.6246,75.8945,75.5866,75.8227,622424.58859355,0
+IEF.US,D,20090929,000000,75.6246,75.9124,75.5388,75.7879,334659.5105835,0
+IEF.US,D,20090930,000000,75.7142,75.9373,75.6753,75.8467,812508.90987821,0
+IEF.US,D,20091001,000000,75.9124,76.3289,75.8128,76.2133,2134937.9314959,0
+IEF.US,D,20091002,000000,76.532,76.547,76.1106,76.1784,1134279.1019507,0
+IEF.US,D,20091005,000000,76.3926,76.4185,76.1206,76.1694,616582.23394135,0
+IEF.US,D,20091006,000000,76.0778,76.1106,75.9035,75.9204,462994.56009484,0
+IEF.US,D,20091007,000000,76.2043,76.4743,76.1864,76.4105,326311.5687815,0
+IEF.US,D,20091008,000000,76.5012,76.525,76.0469,76.1286,511238.15497974,0
+IEF.US,D,20091009,000000,75.755,75.9035,75.2251,75.3905,658575.91472579,0
+IEF.US,D,20091012,000000,75.3905,75.7142,75.3595,75.6176,562846.62491518,0
+IEF.US,D,20091013,000000,75.7461,75.8377,75.6026,75.7879,592414.76173314,0
+IEF.US,D,20091014,000000,75.3437,75.5458,75.1344,75.2679,633930.61419897,0
+IEF.US,D,20091015,000000,74.968,75.3357,74.9143,75.0248,1000500.2226663,0
+IEF.US,D,20091016,000000,75.1663,75.3675,75.0009,75.3675,926798.21604013,0
+IEF.US,D,20091019,000000,75.2251,75.486,75.1742,75.486,590153.10794767,0
+IEF.US,D,20091020,000000,75.6883,75.8128,75.6026,75.6564,776005.23555302,0
+IEF.US,D,20091021,000000,75.4243,75.494,75.1812,75.486,492110.96846031,0
+IEF.US,D,20091022,000000,75.1593,75.3984,75.1344,75.2589,510159.02589878,0
+IEF.US,D,20091023,000000,74.9581,75.0966,74.8873,74.8953,514442.4154694,0
+IEF.US,D,20091026,000000,74.7409,74.8057,74.4161,74.467,923588.93634545,0
+IEF.US,D,20091027,000000,74.6264,75.1264,74.6264,75.1046,811105.54015248,0
+IEF.US,D,20091028,000000,75.1134,75.494,75.0796,75.3357,828418.7859749,0
+IEF.US,D,20091029,000000,75.1194,75.1593,74.7897,74.976,425255.15749183,0
+IEF.US,D,20091030,000000,75.1902,75.5458,75.1663,75.5388,726721.66138639,0
+IEF.US,D,20091102,000000,75.3675,75.3675,75.0488,75.1194,812747.82403753,0
+IEF.US,D,20091103,000000,75.3267,75.3267,74.8057,74.9501,427475.65379607,0
+IEF.US,D,20091104,000000,74.709,74.8873,74.4988,74.7409,602699.11283483,0
+IEF.US,D,20091105,000000,74.6512,74.8057,74.5506,74.7569,178729.87567108,0
+IEF.US,D,20091106,000000,74.9312,75.0009,74.6702,74.983,396370.63639863,0
+IEF.US,D,20091109,000000,74.9501,75.1134,74.9232,75.0188,643611.65685632,0
+IEF.US,D,20091110,000000,75.1982,75.2679,74.9312,75.0706,633326.30191364,0
+IEF.US,D,20091111,000000,75.2997,75.486,75.1742,75.2839,333688.79633116,0
+IEF.US,D,20091112,000000,75.1134,75.3357,74.8226,75.3097,453500.23186451,0
+IEF.US,D,20091113,000000,75.2997,75.3835,75.1902,75.3675,277632.30690019,0
+IEF.US,D,20091116,000000,75.5209,75.8695,75.4402,75.7719,623376.22986679,0
+IEF.US,D,20091117,000000,75.7142,75.9881,75.6305,75.9373,612770.64964333,0
+IEF.US,D,20091118,000000,75.8128,75.8865,75.6464,75.7461,345515.04721734,0
+IEF.US,D,20091119,000000,75.8467,76.039,75.7719,75.8377,457964.31281611,0
+IEF.US,D,20091120,000000,75.8775,75.9463,75.7142,75.8307,368408.64518952,0
+IEF.US,D,20091123,000000,75.6384,75.755,75.5209,75.7241,611697.54360842,0
+IEF.US,D,20091124,000000,75.8775,76.1784,75.7949,76.1106,912855.86831429,0
+IEF.US,D,20091125,000000,76.0528,76.4105,75.9463,76.3667,522283.41756362,0
+IEF.US,D,20091127,000000,76.7034,76.7891,76.564,76.7133,499135.84781703,0
+IEF.US,D,20091130,000000,76.6874,76.8887,76.555,76.8399,489309.24821387,0
+IEF.US,D,20091201,000000,76.4663,76.5082,76.2133,76.2421,641344.98386583,0
+IEF.US,D,20091202,000000,76.1784,76.3029,75.9792,76.0858,561718.30762496,0
+IEF.US,D,20091203,000000,75.6305,75.7799,75.6086,75.7331,561237.46778331,0
+IEF.US,D,20091204,000000,75.1046,75.2509,74.968,75.1663,916336.18508047,0
+IEF.US,D,20091207,000000,75.1812,75.4402,75.1663,75.3755,483276.16377062,0
+IEF.US,D,20091208,000000,75.7461,75.8617,75.5558,75.6384,608195.14234012,0
+IEF.US,D,20091209,000000,75.6753,75.7949,75.4402,75.494,874156.79370999,0
+IEF.US,D,20091210,000000,75.3437,75.3675,75.0188,75.234,512545.15596894,0
+IEF.US,D,20091211,000000,74.983,74.983,74.709,74.8625,549763.56509007,0
+IEF.US,D,20091214,000000,74.9232,75.0248,74.8315,74.8625,236305.17654342,0
+IEF.US,D,20091215,000000,74.5676,74.7011,74.4759,74.6264,394775.53304084,0
+IEF.US,D,20091216,000000,74.7569,74.8873,74.5427,74.6264,922254.83164908,0
+IEF.US,D,20091217,000000,75.0587,75.2839,74.9143,75.2839,567727.29988408,0
+IEF.US,D,20091218,000000,75.1194,75.242,74.8873,74.9143,626875.61961208,0
+IEF.US,D,20091221,000000,74.5766,74.5846,74.1064,74.1472,738651.30789615,0
+IEF.US,D,20091222,000000,73.935,73.9699,73.7567,73.8155,444012.93052122,0
+IEF.US,D,20091223,000000,73.9529,74.1342,73.7737,73.7816,425473.99483103,0
+IEF.US,D,20091224,000000,73.7348,73.7816,73.5246,73.5246,193944.08995094,0
+IEF.US,D,20091228,000000,73.4449,73.4618,73.3104,73.3203,1430740.4545916,0
+IEF.US,D,20091229,000000,73.2666,73.4279,73.1789,73.3801,519212.66792768,0
+IEF.US,D,20091230,000000,73.419,73.5406,73.3293,73.5146,572938.23854379,0
+IEF.US,D,20091231,000000,73.148,73.4549,72.9029,73.157,368434.74505566,0
+IEF.US,D,20100104,000000,73.2666,73.4449,73.1789,73.3373,749760.81630437,0
+IEF.US,D,20100105,000000,73.5406,73.7737,73.5406,73.66,1874201.2725599,0
+IEF.US,D,20100106,000000,73.6112,73.6521,73.3015,73.3613,442567.39947325,0
+IEF.US,D,20100107,000000,73.3801,73.5326,73.3293,73.3613,473403.38748121,0
+IEF.US,D,20100108,000000,73.5964,73.6032,73.3373,73.4549,463178.26299884,0
+IEF.US,D,20100111,000000,73.4987,73.6112,73.4279,73.5076,791482.45617633,0
+IEF.US,D,20100112,000000,73.9788,74.0834,73.8773,74.0316,488059.46616198,0
+IEF.US,D,20100113,000000,73.8773,74.0396,73.6521,73.673,341399.29909465,0
+IEF.US,D,20100114,000000,73.8852,74.1252,73.8065,74.0227,619656.99894129,0
+IEF.US,D,20100115,000000,74.2957,74.4331,74.2777,74.3545,519727.63836352,0
+IEF.US,D,20100119,000000,74.198,74.2777,74.0754,74.2209,498761.41512197,0
+IEF.US,D,20100120,000000,74.4241,74.5766,74.4161,74.4759,277093.24428023,0
+IEF.US,D,20100121,000000,74.3773,74.8057,74.3623,74.7479,422843.93139654,0
+IEF.US,D,20100122,000000,74.6931,74.8695,74.6702,74.8147,330468.47438541,0
+IEF.US,D,20100125,000000,74.6512,74.7479,74.6433,74.6512,2057630.1279778,0
+IEF.US,D,20100126,000000,74.8784,74.8953,74.6602,74.7997,594127.31448859,0
+IEF.US,D,20100127,000000,74.8385,74.983,74.5596,74.6264,414230.97556907,0
+IEF.US,D,20100128,000000,74.3843,74.6832,74.3843,74.6004,385217.96282717,0
+IEF.US,D,20100129,000000,74.5248,74.8873,74.4331,74.8873,480438.30524798,0
+IEF.US,D,20100201,000000,74.5248,74.5248,74.3046,74.3843,768208.40246305,0
+IEF.US,D,20100202,000000,74.4161,74.5158,74.3923,74.5058,515863.85433323,0
+IEF.US,D,20100203,000000,74.2957,74.3545,74.1342,74.1562,527120.92736928,0
+IEF.US,D,20100204,000000,74.4759,74.7997,74.4759,74.7658,609636.65802407,0
+IEF.US,D,20100205,000000,74.716,75.1344,74.6702,75.0099,841264.9393227,0
+IEF.US,D,20100208,000000,74.8695,74.9581,74.7728,74.9401,311918.49644417,0
+IEF.US,D,20100209,000000,74.7409,74.9143,74.5158,74.5327,582757.81125992,0
+IEF.US,D,20100210,000000,74.6512,74.6931,74.2209,74.3305,600927.33346006,0
+IEF.US,D,20100211,000000,74.3375,74.3375,74.0396,74.2369,601700.29103432,0
+IEF.US,D,20100212,000000,74.4759,74.5327,74.3923,74.4092,266119.25440774,0
+IEF.US,D,20100216,000000,74.2608,74.6004,74.2369,74.5766,212351.52246939,0
+IEF.US,D,20100217,000000,74.3843,74.4919,74.0486,74.1791,433516.76896736,0
+IEF.US,D,20100218,000000,74.2289,74.2289,73.7408,73.9081,574345.62363355,0
+IEF.US,D,20100219,000000,73.8613,73.9529,73.6989,73.9529,639329.27112672,0
+IEF.US,D,20100222,000000,73.8473,73.9609,73.8305,73.8921,423432.18222579,0
+IEF.US,D,20100223,000000,73.9878,74.4988,73.9609,74.458,674804.00842124,0
+IEF.US,D,20100224,000000,74.4849,74.6264,74.3545,74.4988,477457.90130255,0
+IEF.US,D,20100225,000000,74.7817,74.8226,74.6602,74.7728,310778.13306188,0
+IEF.US,D,20100226,000000,74.8226,75.0636,74.8147,74.8784,738562.96988765,0
+IEF.US,D,20100301,000000,74.7728,74.8226,74.6433,74.7658,567485.37420175,0
+IEF.US,D,20100302,000000,74.6104,74.8226,74.5766,74.8057,506087.44678035,0
+IEF.US,D,20100303,000000,74.6512,74.7728,74.5596,74.732,577276.83936971,0
+IEF.US,D,20100304,000000,74.7011,74.9581,74.6184,74.8625,522020.41122016,0
+IEF.US,D,20100305,000000,74.5676,74.5846,74.3545,74.5058,665994.29975668,0
+IEF.US,D,20100308,000000,74.3235,74.3773,74.2877,74.3135,484213.75126979,0
+IEF.US,D,20100309,000000,74.458,74.4988,74.3135,74.4988,424459.11157444,0
+IEF.US,D,20100310,000000,74.2528,74.3923,74.213,74.3773,399367.10180015,0
+IEF.US,D,20100311,000000,74.2369,74.4241,74.188,74.3135,342989.38324741,0
+IEF.US,D,20100312,000000,74.1472,74.5158,74.1412,74.4241,334664.52978854,0
+IEF.US,D,20100315,000000,74.4161,74.4759,74.2877,74.4241,230161.66958956,0
+IEF.US,D,20100316,000000,74.4411,74.7479,74.4161,74.716,470124.84275713,0
+IEF.US,D,20100317,000000,74.7728,74.8315,74.6832,74.8057,349145.94013435,0
+IEF.US,D,20100318,000000,74.7479,74.7997,74.5846,74.6104,245309.63036305,0
+IEF.US,D,20100319,000000,74.5158,74.7409,74.4988,74.5058,207398.5709481,0
+IEF.US,D,20100322,000000,74.6931,74.7569,74.6344,74.7569,409455.70390575,0
+IEF.US,D,20100323,000000,74.732,74.8057,74.6004,74.6004,295537.81891588,0
+IEF.US,D,20100324,000000,74.206,74.3046,73.7487,73.8543,643442.00772639,0
+IEF.US,D,20100325,000000,73.7089,73.7915,73.3373,73.5884,728956.2114647,0
+IEF.US,D,20100326,000000,73.5146,73.7816,73.5076,73.7567,889068.85184718,0
+IEF.US,D,20100329,000000,73.7348,73.7915,73.5724,73.6521,631458.15380234,0
+IEF.US,D,20100330,000000,73.6442,73.7258,73.5076,73.7258,298537.29584042,0
+IEF.US,D,20100331,000000,73.8613,73.9609,73.7737,73.8921,483099.48775365,0
+IEF.US,D,20100401,000000,73.5794,73.6192,73.4369,73.5406,481520.44585194,0
+IEF.US,D,20100405,000000,73.0215,73.0962,72.7615,72.8751,794577.29799638,0
+IEF.US,D,20100406,000000,73.1202,73.157,72.9667,73.0872,685563.17631854,0
+IEF.US,D,20100407,000000,73.0803,73.6272,73.0644,73.5495,680576.09420306,0
+IEF.US,D,20100408,000000,73.6192,73.7408,73.419,73.4618,563540.27905,0
+IEF.US,D,20100409,000000,73.3613,73.5724,73.2755,73.5495,380951.63855365,0
+IEF.US,D,20100412,000000,73.66,73.8245,73.5884,73.7408,486835.78397624,0
+IEF.US,D,20100413,000000,73.9161,73.9699,73.7567,73.8773,374304.20341501,0
+IEF.US,D,20100414,000000,73.8773,73.9529,73.6521,73.683,382410.21953468,0
+IEF.US,D,20100415,000000,73.5794,73.8683,73.5495,73.8065,363134.46454645,0
+IEF.US,D,20100416,000000,73.9251,74.2777,73.8393,74.2528,496400.38107695,0
+IEF.US,D,20100419,000000,74.188,74.213,74.0127,74.0754,260751.71655116,0
+IEF.US,D,20100420,000000,74.0396,74.1064,73.935,74.1064,207461.81293144,0
+IEF.US,D,20100421,000000,74.1791,74.3773,74.1064,74.3475,540711.93074318,0
+IEF.US,D,20100422,000000,74.4331,74.5158,74.1472,74.1691,312636.24276312,0
+IEF.US,D,20100423,000000,73.9888,74.0596,73.8862,73.9629,210938.1143336,0
+IEF.US,D,20100426,000000,74.1342,74.1562,73.935,74.0127,196044.12533452,0
+IEF.US,D,20100427,000000,74.3545,74.7569,74.2697,74.709,536211.71151538,0
+IEF.US,D,20100428,000000,74.4411,74.5506,74.198,74.3305,496251.81260814,0
+IEF.US,D,20100429,000000,74.3235,74.4988,74.2209,74.45,424427.99250328,0
+IEF.US,D,20100430,000000,74.5427,74.9143,74.5327,74.9053,512497.97544167,0
+IEF.US,D,20100503,000000,74.45,74.5427,74.4003,74.4849,363869.27616249,0
+IEF.US,D,20100504,000000,74.9401,75.0488,74.8147,74.993,429947.11035169,0
+IEF.US,D,20100505,000000,75.2839,75.6246,75.1194,75.2759,813798.84557033,0
+IEF.US,D,20100506,000000,75.3357,76.8399,75.2161,76.1017,1092914.8294767,0
+IEF.US,D,20100507,000000,75.9035,76.5788,75.7799,75.8945,4670598.1501494,0
+IEF.US,D,20100510,000000,75.1264,75.4761,75.1194,75.3177,1012626.6220131,0
+IEF.US,D,20100511,000000,75.4761,75.5209,75.1593,75.4073,1079530.6173499,0
+IEF.US,D,20100512,000000,75.3177,75.4073,75.1663,75.2161,513505.83181123,0
+IEF.US,D,20100513,000000,75.4243,75.494,75.0488,75.4243,508915.26689293,0
+IEF.US,D,20100514,000000,75.763,76.1376,75.7142,75.9124,591764.27276156,0
+IEF.US,D,20100517,000000,75.9035,76.2332,75.7142,75.7461,648028.55728066,0
+IEF.US,D,20100518,000000,75.7799,76.3617,75.7461,76.3029,2072668.6700817,0
+IEF.US,D,20100519,000000,76.3209,76.6954,76.277,76.3667,1016882.9078766,0
+IEF.US,D,20100520,000000,76.9644,77.3081,76.8309,77.1118,1479424.7356779,0
+IEF.US,D,20100521,000000,77.7285,77.7883,77.0092,77.1546,1449293.444056,0
+IEF.US,D,20100524,000000,77.2154,77.3429,77.061,77.1546,3572028.6842886,0
+IEF.US,D,20100525,000000,77.6378,77.7783,77.3001,77.4186,1288574.4837061,0
+IEF.US,D,20100526,000000,77.1696,77.2821,76.8807,77.2573,668009.00865479,0
+IEF.US,D,20100527,000000,76.6874,76.7034,76.4314,76.525,633153.64126068,0
+IEF.US,D,20100528,000000,76.7034,76.9066,76.555,76.8717,619727.26781168,0
+IEF.US,D,20100601,000000,76.9215,76.9474,76.564,76.7522,1185497.077735,0
+IEF.US,D,20100602,000000,76.7213,76.8149,76.286,76.3209,628599.21461858,0
+IEF.US,D,20100603,000000,76.0778,76.4245,76.03,76.2133,332116.78131649,0
+IEF.US,D,20100604,000000,76.9474,77.2901,76.8637,77.2653,882050.9993775,0
+IEF.US,D,20100607,000000,77.1786,77.599,77.1377,77.58,501045.15340955,0
+IEF.US,D,20100608,000000,77.3519,77.5462,77.3081,77.3429,731830.20826355,0
+IEF.US,D,20100609,000000,77.1298,77.4435,77.0341,77.3519,319655.09907381,0
+IEF.US,D,20100610,000000,77.0262,77.061,76.5958,76.6306,793418.865476,0
+IEF.US,D,20100611,000000,76.9863,77.2503,76.7891,77.1198,490220.7358469,0
+IEF.US,D,20100614,000000,76.7273,77.061,76.6306,77.052,760166.63216772,0
+IEF.US,D,20100615,000000,77.07,77.1467,76.7034,76.8149,1349566.8593612,0
+IEF.US,D,20100616,000000,77.043,77.0938,76.8059,77.0262,753129.70671894,0
+IEF.US,D,20100617,000000,77.1118,77.5063,77.1118,77.3927,959820.56975813,0
+IEF.US,D,20100618,000000,77.3429,77.3738,77.2244,77.2333,561127.0452727,0
+IEF.US,D,20100621,000000,76.8149,77.2084,76.7891,77.1786,689195.07307656,0
+IEF.US,D,20100622,000000,77.2333,77.6697,77.1955,77.6378,665118.95039986,0
+IEF.US,D,20100623,000000,77.7105,78.0532,77.6926,77.9297,765923.66033446,0
+IEF.US,D,20100624,000000,78.088,78.1588,77.7523,77.8609,1301973.7534479,0
+IEF.US,D,20100625,000000,77.7883,78.1757,77.7703,77.9874,551461.06023043,0
+IEF.US,D,20100628,000000,78.2574,78.5473,78.2574,78.5384,1119376.0783826,0
+IEF.US,D,20100629,000000,78.7226,78.9328,78.6907,78.8741,1114687.1370457,0
+IEF.US,D,20100630,000000,78.9458,78.9896,78.7167,78.9896,1079677.1781368,0
+IEF.US,D,20100701,000000,78.7953,79.136,78.7226,78.7545,1566794.0375946,0
+IEF.US,D,20100702,000000,78.616,78.7853,78.5044,78.616,1298720.304749,0
+IEF.US,D,20100706,000000,78.5732,78.9089,78.4836,78.8033,1106994.7034203,0
+IEF.US,D,20100707,000000,78.8581,78.8651,78.5284,78.5562,573846.71465381,0
+IEF.US,D,20100708,000000,78.3113,78.4746,78.1996,78.363,615668.73862631,0
+IEF.US,D,20100709,000000,78.2574,78.3211,78.1588,78.1588,532600.89541848,0
+IEF.US,D,20100712,000000,78.2893,78.4905,78.2345,78.2893,829824.16338265,0
+IEF.US,D,20100713,000000,78.1339,78.1668,77.8869,77.9048,823188.77433608,0
+IEF.US,D,20100714,000000,78.1757,78.4208,78.0283,78.2893,685981.77801784,0
+IEF.US,D,20100715,000000,78.4556,78.8352,78.4556,78.6987,852118.46827452,0
+IEF.US,D,20100716,000000,78.7625,79.2048,78.7625,79.154,1046624.7091886,0
+IEF.US,D,20100719,000000,79.0344,79.136,78.8651,78.9418,593140.53878015,0
+IEF.US,D,20100720,000000,79.1878,79.3562,79.0096,79.0254,1085037.6891063,0
+IEF.US,D,20100721,000000,79.0832,79.6032,79.0762,79.5266,569959.84228038,0
+IEF.US,D,20100722,000000,79.3073,79.3073,79.0832,79.0932,795433.5743741,0
+IEF.US,D,20100723,000000,79.154,79.2127,78.5652,78.8352,968230.74970248,0
+IEF.US,D,20100726,000000,78.8033,78.892,78.631,78.8103,758472.14855038,0
+IEF.US,D,20100727,000000,78.5562,78.7395,78.5204,78.5384,639593.28131117,0
+IEF.US,D,20100728,000000,78.5902,78.9418,78.5204,78.8741,1129929.4588737,0
+IEF.US,D,20100729,000000,78.8441,79.2048,78.7953,79.0434,892860.35932508,0
+IEF.US,D,20100730,000000,79.4558,79.5494,79.2905,79.5006,682580.7646911,0
+IEF.US,D,20100802,000000,79.0932,79.2048,79.0016,79.0514,1405971.6816211,0
+IEF.US,D,20100803,000000,79.2905,79.4778,79.2585,79.4219,1104357.6130988,0
+IEF.US,D,20100804,000000,79.3891,79.404,79.0932,79.0932,941740.38940748,0
+IEF.US,D,20100805,000000,79.3651,79.5006,79.2905,79.4718,989867.53873574,0
+IEF.US,D,20100806,000000,79.8254,79.9998,79.7009,79.9928,530931.50782627,0
+IEF.US,D,20100809,000000,79.8822,79.9928,79.8433,79.9758,562873.72862233,0
+IEF.US,D,20100810,000000,79.936,80.439,79.8583,80.3803,776488.08307668,0
+IEF.US,D,20100811,000000,80.6711,80.8574,80.6243,80.8315,1103574.6171144,0
+IEF.US,D,20100812,000000,80.8813,80.8893,80.5466,80.6323,2060169.8457218,0
+IEF.US,D,20100813,000000,80.7877,80.986,80.7359,80.968,855150.06811123,0
+IEF.US,D,20100816,000000,81.4581,81.5816,81.3615,81.5618,1759883.8588498,0
+IEF.US,D,20100817,000000,81.3475,81.3615,80.9949,81.1483,937735.0637954,0
+IEF.US,D,20100818,000000,81.3615,81.4581,81.0278,81.0606,1391046.5735509,0
+IEF.US,D,20100819,000000,81.0368,81.5528,81.0088,81.4262,828435.85127199,0
+IEF.US,D,20100820,000000,81.4183,81.473,81.1224,81.1662,370485.59222996,0
+IEF.US,D,20100823,000000,81.1304,81.3336,81.0447,81.2739,697112.3670872,0
+IEF.US,D,20100824,000000,81.7181,82.0648,81.5986,81.9174,1178802.4620691,0
+IEF.US,D,20100825,000000,82.1325,82.2859,81.4661,81.5428,835695.62942401,0
+IEF.US,D,20100826,000000,81.5816,81.9174,81.499,81.9174,1023674.89612,0
+IEF.US,D,20100827,000000,81.5618,81.8546,80.8315,80.968,1102221.439439,0
+IEF.US,D,20100830,000000,81.2419,81.5986,81.1762,81.5916,561260.55612644,0
+IEF.US,D,20100831,000000,81.9263,82.029,81.7539,81.9622,1546128.9666546,0
+IEF.US,D,20100901,000000,81.4422,81.483,80.8505,81.1662,1536440.8971102,0
+IEF.US,D,20100902,000000,80.968,80.986,80.7787,80.8265,1542262.1711013,0
+IEF.US,D,20100903,000000,80.191,80.5048,80.1571,80.3623,1569357.8475227,0
+IEF.US,D,20100907,000000,80.7957,81.0188,80.6961,80.9949,942398.90910712,0
+IEF.US,D,20100908,000000,80.7877,80.9132,80.6094,80.7787,1362370.8513868,0
+IEF.US,D,20100909,000000,80.4151,80.4789,80.0994,80.1402,1125469.3932861,0
+IEF.US,D,20100910,000000,79.918,80.0086,79.7427,79.9101,862113.71316661,0
+IEF.US,D,20100913,000000,79.8583,80.3394,79.8583,80.2877,1756136.5203761,0
+IEF.US,D,20100914,000000,80.439,80.7449,80.4311,80.6961,715593.07999906,0
+IEF.US,D,20100915,000000,80.5914,80.7787,80.3713,80.4151,1090643.1372811,0
+IEF.US,D,20100916,000000,80.3225,80.3892,79.9758,80.1332,3515649.9618948,0
+IEF.US,D,20100917,000000,80.3713,80.5396,80.2348,80.3145,1234036.8057165,0
+IEF.US,D,20100920,000000,80.439,80.5656,80.2627,80.5656,750665.27705036,0
+IEF.US,D,20100921,000000,80.7957,81.3247,80.5138,81.3167,1549607.2757388,0
+IEF.US,D,20100922,000000,81.5428,81.7629,81.3784,81.4332,1185396.6936344,0
+IEF.US,D,20100923,000000,81.8626,81.8626,81.3705,81.5528,622522.96501209,0
+IEF.US,D,20100924,000000,81.2161,81.2987,81.1134,81.1483,1225640.6795462,0
+IEF.US,D,20100927,000000,81.4422,81.7869,81.4422,81.7799,950296.12629764,0
+IEF.US,D,20100928,000000,81.8048,82.1545,81.7949,82.0488,939821.04540491,0
+IEF.US,D,20100929,000000,82.0648,82.1066,81.8127,81.8546,993513.48926784,0
+IEF.US,D,20100930,000000,81.7939,81.8038,81.2459,81.7519,984778.06483769,0
+IEF.US,D,20101001,000000,81.3405,81.7012,81.2339,81.5986,927090.33377274,0
+IEF.US,D,20101004,000000,81.7719,81.9422,81.7101,81.8944,1526864.2539175,0
+IEF.US,D,20101005,000000,81.9422,81.992,81.8207,81.9104,1323525.2159957,0
+IEF.US,D,20101006,000000,82.4662,82.6655,82.3627,82.4344,744078.07237205,0
+IEF.US,D,20101007,000000,82.5012,82.6157,82.4254,82.518,647516.59836784,0
+IEF.US,D,20101008,000000,82.7303,82.8826,82.545,82.5519,1037242.8111508,0
+IEF.US,D,20101011,000000,82.6655,82.7303,82.537,82.6306,484751.81004875,0
+IEF.US,D,20101012,000000,82.6465,82.7801,82.3467,82.3965,1201255.3738398,0
+IEF.US,D,20101013,000000,82.1395,82.4254,82.008,82.3965,573759.38048633,0
+IEF.US,D,20101014,000000,82.3627,82.4104,81.8715,81.9243,1156670.7794201,0
+IEF.US,D,20101015,000000,81.8127,81.8715,81.4262,81.5677,914549.34809062,0
+IEF.US,D,20101018,000000,81.9343,82.1485,81.8207,81.9602,1392189.9484562,0
+IEF.US,D,20101019,000000,81.8546,82.3547,81.8377,82.2341,924896.94117565,0
+IEF.US,D,20101020,000000,82.0488,82.3706,81.9831,82.1893,744857.05299234,0
+IEF.US,D,20101021,000000,82.0488,82.1236,81.7361,81.7361,719755.00480799,0
+IEF.US,D,20101022,000000,81.6414,81.8377,81.6334,81.7629,765084.44925383,0
+IEF.US,D,20101025,000000,82.0738,82.1545,81.7012,81.7361,1740052.9797855,0
+IEF.US,D,20101026,000000,81.4661,81.508,81.1921,81.1921,1007806.1775047,0
+IEF.US,D,20101027,000000,81.0088,81.0686,80.714,80.7219,1481797.8158151,0
+IEF.US,D,20101028,000000,81.0188,81.2669,80.976,81.1921,894550.82757839,0
+IEF.US,D,20101029,000000,81.3754,81.6076,81.3276,81.5518,920416.79876796,0
+IEF.US,D,20101101,000000,81.6076,81.6076,81.1662,81.226,1262733.6085417,0
+IEF.US,D,20101102,000000,81.4262,81.5178,81.3784,81.49,431973.86534186,0
+IEF.US,D,20101103,000000,81.7719,81.9024,81.2669,81.7629,1104508.1892496,0
+IEF.US,D,20101104,000000,82.2341,82.528,82.2341,82.4184,1323147.7717777,0
+IEF.US,D,20101105,000000,82.3029,82.4414,82.0738,82.0738,1299688.0074783,0
+IEF.US,D,20101108,000000,82.1983,82.2959,82.008,82.0967,568386.82342472,0
+IEF.US,D,20101109,000000,82.0967,82.1395,81.3784,81.4033,901772.4597722,0
+IEF.US,D,20101110,000000,81.4502,81.7799,80.959,81.7101,1573064.0285151,0
+IEF.US,D,20101111,000000,81.7629,81.8048,81.3954,81.6165,488584.47500788,0
+IEF.US,D,20101112,000000,81.4183,81.5736,80.9272,80.9341,2340982.3209275,0
+IEF.US,D,20101115,000000,80.4719,80.6961,79.8911,79.9011,1421984.9533414,0
+IEF.US,D,20101116,000000,80.2557,80.5396,79.8035,80.4958,1156741.0482904,0
+IEF.US,D,20101117,000000,80.5228,80.7279,80.1661,80.2627,702626.46573058,0
+IEF.US,D,20101118,000000,80.0575,80.1332,79.7597,80.0744,3594798.8098171,0
+IEF.US,D,20101119,000000,80.0674,80.2487,80.0236,80.2428,593826.16218693,0
+IEF.US,D,20101122,000000,80.4878,80.6801,80.3982,80.6711,599922.48861352,0
+IEF.US,D,20101123,000000,80.986,81.1055,80.7449,80.8315,798494.28559997,0
+IEF.US,D,20101124,000000,80.4958,80.5396,79.9101,79.9678,1347537.0928481,0
+IEF.US,D,20101126,000000,80.184,80.3225,80.1063,80.3145,256354.89294693,0
+IEF.US,D,20101129,000000,80.5466,80.6004,80.3394,80.4878,639182.71033991,0
+IEF.US,D,20101130,000000,80.9222,80.9371,80.5556,80.6323,1058653.7359578,0
+IEF.US,D,20101201,000000,79.6032,79.8254,79.3323,79.3741,2383104.4933607,0
+IEF.US,D,20101202,000000,79.3243,79.5494,79.1629,79.1799,1191064.3799516,0
+IEF.US,D,20101203,000000,79.677,79.7099,79.1002,79.1878,430343.62754887,0
+IEF.US,D,20101206,000000,79.5584,79.6849,79.404,79.677,1092399.8590409,0
+IEF.US,D,20101207,000000,78.9766,79.0514,78.1668,78.3541,1617688.7765751,0
+IEF.US,D,20101208,000000,77.8171,77.8519,77.1467,77.6856,2610277.7282768,0
+IEF.US,D,20101209,000000,77.8869,78.0352,77.5302,77.8519,2016082.1525998,0
+IEF.US,D,20101210,000000,77.599,77.6856,77.1955,77.1955,1122767.0532992,0
+IEF.US,D,20101213,000000,77.078,77.6627,76.9644,77.4435,1602695.4073164,0
+IEF.US,D,20101214,000000,77.1198,77.3001,76.3737,76.6207,2275093.2088474,0
+IEF.US,D,20101215,000000,76.4314,76.9644,76.0469,76.3119,2267013.2925938,0
+IEF.US,D,20101216,000000,76.3427,76.7791,76.011,76.7611,1636173.5048509,0
+IEF.US,D,20101217,000000,76.9564,77.5063,76.8887,77.4276,1497276.0402794,0
+IEF.US,D,20101220,000000,77.7105,77.9137,77.2413,77.4186,973714.73311571,0
+IEF.US,D,20101221,000000,77.5462,77.589,77.1786,77.58,1027603.9298157,0
+IEF.US,D,20101222,000000,77.5382,77.57,77.2573,77.3669,374047.22011759,0
+IEF.US,D,20101223,000000,77.2333,77.2333,76.9863,77.0938,654701.08844444,0
+IEF.US,D,20101227,000000,77.078,77.4276,76.8887,77.3927,493032.49450339,0
+IEF.US,D,20101228,000000,77.052,77.0938,76.3737,76.3737,1156820.3517299,0
+IEF.US,D,20101229,000000,76.4693,77.3629,76.3547,77.2363,1649755.4736558,0
+IEF.US,D,20101230,000000,77.0879,77.1955,76.8229,77.08,641600.96332224,0
+IEF.US,D,20101231,000000,77.2553,77.7394,77.2303,77.4734,682185.25133493,0
+IEF.US,D,20110103,000000,76.9474,77.4435,76.8229,77.2244,1690797.513167,0
+IEF.US,D,20110104,000000,77.3259,77.5142,77.1875,77.4107,1494546.5965854,0
+IEF.US,D,20110105,000000,76.8399,76.9305,76.4185,76.5708,1346608.5399179,0
+IEF.US,D,20110106,000000,76.7971,77.0262,76.6556,76.9724,1758960.3251247,0
+IEF.US,D,20110107,000000,77.0341,77.6129,76.9405,77.4854,758700.02045864,0
+IEF.US,D,20110110,000000,77.6198,77.7454,77.4704,77.7454,1327974.2393323,0
+IEF.US,D,20110111,000000,77.6448,77.6448,77.2503,77.4435,920908.68086067,0
+IEF.US,D,20110112,000000,77.1298,77.3579,76.9863,77.2154,911935.34611221,0
+IEF.US,D,20110113,000000,77.1955,77.7364,77.1696,77.7364,1273429.5344556,0
+IEF.US,D,20110114,000000,77.8869,77.9705,77.5013,77.5212,835813.07882166,0
+IEF.US,D,20110118,000000,77.3519,77.4854,77.07,77.3329,1288352.6348438,0
+IEF.US,D,20110119,000000,77.3259,77.589,77.2901,77.5302,886746.96760139,0
+IEF.US,D,20110120,000000,77.1955,77.2503,76.7363,76.9305,844057.62500009,0
+IEF.US,D,20110121,000000,76.8717,77.1875,76.7711,77.1875,560489.60623419,0
+IEF.US,D,20110124,000000,77.2244,77.3329,77.1467,77.1955,602791.46620734,0
+IEF.US,D,20110125,000000,77.3429,77.7613,77.1298,77.58,1364317.2990966,0
+IEF.US,D,20110126,000000,77.4186,77.4276,77.0341,77.1118,1053498.0085535,0
+IEF.US,D,20110127,000000,77.1786,77.4535,77.0002,77.4017,643710.03327486,0
+IEF.US,D,20110128,000000,77.2084,77.8779,77.1955,77.7454,1108269.5814973,0
+IEF.US,D,20110131,000000,77.6697,77.7902,77.3589,77.4565,672260.27531322,0
+IEF.US,D,20110201,000000,76.9923,77.0938,76.8059,76.8977,1222152.332052,0
+IEF.US,D,20110202,000000,77.0938,77.1377,76.5858,76.7133,1356386.9551529,0
+IEF.US,D,20110203,000000,76.4494,76.5958,76.2421,76.277,1587585.5925011,0
+IEF.US,D,20110204,000000,76.0778,76.1864,75.6753,75.8049,1663377.5961008,0
+IEF.US,D,20110207,000000,75.6086,75.7949,75.5209,75.7719,1030253.0662293,0
+IEF.US,D,20110208,000000,75.7142,75.7799,75.1902,75.2509,1207670.9217061,0
+IEF.US,D,20110209,000000,75.3984,75.8377,75.2161,75.6813,951872.15667633,0
+IEF.US,D,20110210,000000,75.6026,75.7142,75.3675,75.4323,747167.89498708,0
+IEF.US,D,20110211,000000,75.763,75.9792,75.6305,75.7799,1633180.0509724,0
+IEF.US,D,20110214,000000,75.6753,75.9792,75.6753,75.8049,1587901.8024179,0
+IEF.US,D,20110215,000000,75.7799,75.9961,75.755,75.9792,731105.43505755,0
+IEF.US,D,20110216,000000,75.9035,76.0928,75.6982,75.8695,750982.4908081,0
+IEF.US,D,20110218,000000,75.9792,76.1465,75.8467,76.1376,468772.66892268,0
+IEF.US,D,20110222,000000,76.3836,76.8807,76.3527,76.8717,1675546.1567699,0
+IEF.US,D,20110223,000000,76.8558,76.9923,76.6207,76.6795,789189.68331969,0
+IEF.US,D,20110224,000000,76.9166,77.078,76.7891,76.8807,616223.86270237,0
+IEF.US,D,20110225,000000,76.8717,77.1298,76.8558,77.1298,692634.23236152,0
+IEF.US,D,20110228,000000,77.1407,77.1955,77.062,77.0948,450950.47571046,0
+IEF.US,D,20110301,000000,76.7423,77.2164,76.7113,77.1885,641334.94545577,0
+IEF.US,D,20110302,000000,77.043,77.2104,76.7781,76.7781,513882.2721883,0
+IEF.US,D,20110303,000000,76.5141,76.553,76.2382,76.2561,745202.37429825,0
+IEF.US,D,20110304,000000,76.4384,76.8229,76.4175,76.8049,769991.22408887,0
+IEF.US,D,20110307,000000,76.4812,76.8887,76.4384,76.6118,591555.47383241,0
+IEF.US,D,20110308,000000,76.5708,76.6546,76.4235,76.4304,650114.53889016,0
+IEF.US,D,20110309,000000,76.5948,77.0172,76.5072,76.8807,756379.14005385,0
+IEF.US,D,20110310,000000,77.086,77.5332,76.9724,77.5332,1904780.2772704,0
+IEF.US,D,20110311,000000,77.5392,77.572,77.2423,77.3529,834544.22379066,0
+IEF.US,D,20110314,000000,77.581,77.7803,77.5232,77.5232,974048.00832955,0
+IEF.US,D,20110315,000000,78.2525,78.3411,77.7713,77.8011,2007856.6794004,0
+IEF.US,D,20110316,000000,78.1947,78.8621,78.0652,78.4686,1919600.985876,0
+IEF.US,D,20110317,000000,78.2385,78.3949,78.0154,78.2315,773150.31173329,0
+IEF.US,D,20110318,000000,77.9914,78.2325,77.9665,78.1807,1828290.6041718,0
+IEF.US,D,20110321,000000,77.9157,77.9476,77.581,77.7713,1243285.1929005,0
+IEF.US,D,20110322,000000,77.6308,77.8191,77.6149,77.8111,692904.265592,0
+IEF.US,D,20110323,000000,78.0382,78.0732,77.6149,77.7125,841929.48206837,0
+IEF.US,D,20110324,000000,77.4934,77.6,77.2831,77.3181,1326775.6531717,0
+IEF.US,D,20110325,000000,77.4465,77.4874,77.052,77.1128,945236.76762975,0
+IEF.US,D,20110328,000000,77.0002,77.2005,76.9305,77.1377,767022.86623551,0
+IEF.US,D,20110329,000000,77.043,77.2423,76.8049,76.9156,1265366.6834992,0
+IEF.US,D,20110330,000000,76.9305,77.2005,76.9066,77.1786,934555.89933089,0
+IEF.US,D,20110331,000000,77.2991,77.3339,76.9474,76.9793,1320646.1999919,0
+IEF.US,D,20110401,000000,76.7881,77.1467,76.7701,77.1467,1280523.6788417,0
+IEF.US,D,20110404,000000,77.2423,77.4366,77.1955,77.3191,1067768.6122881,0
+IEF.US,D,20110405,000000,77.1985,77.2493,76.8528,76.9275,936661.95776049,0
+IEF.US,D,20110406,000000,76.8289,76.8289,76.562,76.5928,1033293.7006351,0
+IEF.US,D,20110407,000000,76.6078,76.7393,76.4414,76.5988,896250.33040076,0
+IEF.US,D,20110408,000000,76.3577,76.5221,76.2999,76.3797,717029.57647797,0
+IEF.US,D,20110411,000000,76.4065,76.5698,76.3179,76.4802,438847.16470674,0
+IEF.US,D,20110412,000000,76.801,77.068,76.7841,76.9126,1271706.9432901,0
+IEF.US,D,20110413,000000,76.7512,77.2104,76.7253,77.2104,817835.29025357,0
+IEF.US,D,20110414,000000,77.3349,77.3349,76.9554,76.9554,1248697.9036023,0
+IEF.US,D,20110415,000000,77.3837,77.5482,77.3001,77.5152,1062071.8145817,0
+IEF.US,D,20110418,000000,77.4644,77.7971,77.2921,77.7055,1087347.52726,0
+IEF.US,D,20110419,000000,77.6956,77.8829,77.6727,77.8041,641047.8469282,0
+IEF.US,D,20110420,000000,77.6956,77.7145,77.4814,77.5023,853356.20423435,0
+IEF.US,D,20110421,000000,77.573,77.7473,77.5312,77.5562,808005.6791274,0
+IEF.US,D,20110425,000000,77.6577,77.8569,77.6099,77.8291,995746.03166414,0
+IEF.US,D,20110426,000000,77.9257,78.1638,77.8829,78.1638,626153.8579291,0
+IEF.US,D,20110427,000000,77.8998,77.9834,77.7225,77.9426,1662251.2864927,0
+IEF.US,D,20110428,000000,78.1568,78.2963,78.0094,78.2395,1175516.8904579,0
+IEF.US,D,20110429,000000,78.1289,78.4059,78.096,78.3969,524917.49636213,0
+IEF.US,D,20110502,000000,78.3281,78.5294,78.2723,78.37,759894.59125522,0
+IEF.US,D,20110503,000000,78.5473,78.623,78.4288,78.5822,1996035.4477193,0
+IEF.US,D,20110504,000000,78.5922,78.8541,78.5922,78.7804,1405664.5062734,0
+IEF.US,D,20110505,000000,78.9547,79.2028,78.9139,79.1769,1079750.4585301,0
+IEF.US,D,20110506,000000,78.8481,79.3641,78.8053,79.2167,1244487.7944251,0
+IEF.US,D,20110509,000000,79.2307,79.3641,79.2167,79.3303,672491.15874449,0
+IEF.US,D,20110510,000000,79.1769,79.2097,78.9219,78.9458,795151.49505155,0
+IEF.US,D,20110511,000000,78.9139,79.2645,78.8381,79.2317,734417.1065348,0
+IEF.US,D,20110512,000000,79.2555,79.3303,78.9368,79.0554,784014.88293617,0
+IEF.US,D,20110513,000000,79.2387,79.6292,79.2307,79.3641,594222.67938411,0
+IEF.US,D,20110516,000000,79.3881,79.5674,79.2555,79.5504,710045.85460248,0
+IEF.US,D,20110517,000000,79.7198,79.8453,79.6292,79.7885,1185513.1391911,0
+IEF.US,D,20110518,000000,79.7029,79.7287,79.3303,79.3303,950373.42205506,0
+IEF.US,D,20110519,000000,79.0214,79.4468,78.9986,79.413,863148.67324331,0
+IEF.US,D,20110520,000000,79.4229,79.6311,79.405,79.6052,804820.49161684,0
+IEF.US,D,20110523,000000,79.921,79.9479,79.671,79.7099,1115528.3558083,0
+IEF.US,D,20110524,000000,79.6102,79.8543,79.5674,79.7965,768313.80576863,0
+IEF.US,D,20110525,000000,79.8852,79.939,79.7029,79.8055,1617319.363085,0
+IEF.US,D,20110526,000000,79.9131,80.2487,79.8852,80.2487,968923.3999963,0
+IEF.US,D,20110527,000000,80.1571,80.2975,80.1322,80.2437,1134386.5129383,0
+IEF.US,D,20110531,000000,80.0984,80.3942,80.0546,80.3573,3507050.0560004,0
+IEF.US,D,20110601,000000,80.6582,81.0457,80.6293,81.0188,3593416.5207524,0
+IEF.US,D,20110602,000000,80.702,80.9052,80.5346,80.5426,2091343.1243076,0
+IEF.US,D,20110603,000000,81.0616,81.0616,80.6452,80.8564,1835747.1351609,0
+IEF.US,D,20110606,000000,80.6681,80.8803,80.6044,80.8096,1327026.613423,0
+IEF.US,D,20110607,000000,80.6482,80.97,80.5008,80.953,2051256.7414337,0
+IEF.US,D,20110608,000000,81.0038,81.2559,80.97,81.1344,1764302.7669561,0
+IEF.US,D,20110609,000000,81.1722,81.231,80.7279,80.8126,1219044.4402988,0
+IEF.US,D,20110610,000000,80.9949,81.227,80.985,81.0616,1223374.0065558,0
+IEF.US,D,20110613,000000,80.8734,81.1772,80.8245,80.8883,1210663.3717437,0
+IEF.US,D,20110614,000000,80.466,80.5346,80.2437,80.2487,2504225.9414063,0
+IEF.US,D,20110615,000000,80.459,81.1234,80.45,81.1154,1621217.2777095,0
+IEF.US,D,20110616,000000,81.231,81.4591,81.0925,81.3405,2347897.7816147,0
+IEF.US,D,20110617,000000,81.1722,81.3405,81.1094,81.2887,1196459.0215154,0
+IEF.US,D,20110620,000000,81.3904,81.3904,81.0378,81.1593,928064.05954811,0
+IEF.US,D,20110621,000000,81.0975,81.1871,80.9052,81.0457,1276623.7565352,0
+IEF.US,D,20110622,000000,81.2369,81.2837,80.8973,81.0088,1341893.498715,0
+IEF.US,D,20110623,000000,81.3784,81.6275,81.3784,81.4422,1516145.2396604,0
+IEF.US,D,20110624,000000,81.483,81.9004,81.4661,81.7839,1195457.1881919,0
+IEF.US,D,20110627,000000,81.8506,81.8685,81.4262,81.4661,1421468.9790646,0
+IEF.US,D,20110628,000000,81.3465,81.3705,80.5716,80.7209,1576825.4207628,0
+IEF.US,D,20110629,000000,80.5596,80.6363,80.184,80.2358,1650001.4147021,0
+IEF.US,D,20110630,000000,80.4091,80.4171,79.671,79.9589,2335634.8598911,0
+IEF.US,D,20110701,000000,80.0674,80.1004,79.6391,79.7547,2298441.5467951,0
+IEF.US,D,20110705,000000,80.0914,80.2837,80.0496,80.2597,3464542.4086211,0
+IEF.US,D,20110706,000000,80.457,80.6034,80.3305,80.3982,1476945.2483943,0
+IEF.US,D,20110707,000000,80.1252,80.1501,79.9758,80.0914,1541768.2813266,0
+IEF.US,D,20110708,000000,80.7569,81.0158,80.7239,80.9391,1528526.6146226,0
+IEF.US,D,20110711,000000,81.3147,81.5697,81.2131,81.5618,1385877.7962134,0
+IEF.US,D,20110712,000000,81.6743,81.7012,81.3984,81.6743,1441631.1256606,0
+IEF.US,D,20110713,000000,81.509,81.8257,81.3535,81.8177,1492455.5957708,0
+IEF.US,D,20110714,000000,81.509,81.7051,81.3405,81.3465,1146898.3872312,0
+IEF.US,D,20110715,000000,81.2359,81.7181,81.2171,81.6743,1045518.4764005,0
+IEF.US,D,20110718,000000,81.7579,81.8596,81.5697,81.6275,1056705.2805661,0
+IEF.US,D,20110719,000000,81.5468,81.9442,81.4671,81.9442,1448768.43521,0
+IEF.US,D,20110720,000000,81.6962,81.7579,81.491,81.5368,900361.05931841,0
+IEF.US,D,20110721,000000,81.3535,81.4342,80.9222,81.0826,1448499.4058205,0
+IEF.US,D,20110722,000000,81.2689,81.3984,81.226,81.3984,973167.6397677,0
+IEF.US,D,20110725,000000,81.1015,81.5368,81.0308,81.1344,1843791.9169792,0
+IEF.US,D,20110726,000000,81.2649,81.5766,81.231,81.476,784088.16332957,0
+IEF.US,D,20110727,000000,81.3605,81.5548,81.1633,81.3465,1275567.7157974,0
+IEF.US,D,20110728,000000,81.5946,81.6374,81.4352,81.501,803023.61621694,0
+IEF.US,D,20110729,000000,81.9652,82.6017,81.9383,82.4912,1916166.8457961,0
+IEF.US,D,20110801,000000,82.3985,82.9644,82.3915,82.79,2851049.9972948,0
+IEF.US,D,20110802,000000,83.0769,83.6357,82.9235,83.554,2729285.0871647,0
+IEF.US,D,20110803,000000,83.553,83.9176,83.4694,83.6248,2293797.7783034,0
+IEF.US,D,20110804,000000,83.7423,84.7505,83.7115,84.7335,3357013.9716315,0
+IEF.US,D,20110805,000000,84.0572,84.5692,83.6407,83.7483,3628840.0621557,0
+IEF.US,D,20110808,000000,84.3241,85.1888,84.2663,85.0792,6178037.0767688,0
+IEF.US,D,20110809,000000,84.8302,86.963,84.6529,85.5703,4496173.748551,0
+IEF.US,D,20110810,000000,86.1989,86.9092,85.8921,86.7079,3303652.7953004,0
+IEF.US,D,20110811,000000,86.1341,86.3483,85.2147,85.4278,2797490.0604446,0
+IEF.US,D,20110812,000000,85.6989,86.0704,85.5972,86.0266,1403398.8371239,0
+IEF.US,D,20110815,000000,85.937,86.0943,85.6989,85.7068,916297.03528125,0
+IEF.US,D,20110816,000000,85.7457,86.3483,85.7297,86.1033,2416454.0992465,0
+IEF.US,D,20110817,000000,86.2497,86.7079,86.0106,86.7079,985922.443584,0
+IEF.US,D,20110818,000000,87.2827,87.7659,86.957,87.1543,2638919.3198467,0
+IEF.US,D,20110819,000000,87.1463,87.2509,86.8494,87.2509,815103.83887752,0
+IEF.US,D,20110822,000000,86.8644,87.1223,86.8135,87.0885,1089921.3755982,0
+IEF.US,D,20110823,000000,86.8305,87.2728,86.7169,86.7409,1687289.0888526,0
+IEF.US,D,20110824,000000,86.6213,86.6213,85.8064,85.8064,1300194.9471862,0
+IEF.US,D,20110825,000000,86.0784,86.428,85.9618,86.3334,1659787.8606651,0
+IEF.US,D,20110826,000000,86.7259,86.973,86.3404,86.6133,1288921.812694,0
+IEF.US,D,20110829,000000,85.937,86.1989,85.937,86.0465,1319578.1131619,0
+IEF.US,D,20110830,000000,86.4858,86.8135,86.4638,86.6392,827692.0050869,0
+IEF.US,D,20110831,000000,86.8404,86.8504,86.3045,86.3204,1275711.2650612,0
+IEF.US,D,20110901,000000,86.5635,87.0228,86.1013,87.0138,1865144.6190079,0
+IEF.US,D,20110902,000000,87.5677,87.9084,87.3664,87.7838,946847.93244364,0
+IEF.US,D,20110906,000000,88.2141,88.2431,87.8496,87.9272,1429110.2167987,0
+IEF.US,D,20110907,000000,87.5836,87.7659,87.3973,87.46,1125887.9949854,0
+IEF.US,D,20110908,000000,87.7311,87.9084,87.5178,87.8894,1113850.9374881,0
+IEF.US,D,20110909,000000,88.0239,88.4294,87.98,88.3018,1207301.5082161,0
+IEF.US,D,20110912,000000,88.2301,88.3377,88.0339,88.0488,2592571.9806211,0
+IEF.US,D,20110913,000000,87.98,88.0418,87.7041,87.7838,1110160.8179517,0
+IEF.US,D,20110914,000000,87.7838,88.0418,87.6105,87.8396,1445211.8265274,0
+IEF.US,D,20110915,000000,87.1811,87.3425,87.0228,87.1811,1235540.5595428,0
+IEF.US,D,20110916,000000,87.0128,87.3794,86.979,87.3515,832137.0130594,0
+IEF.US,D,20110919,000000,88.004,88.2221,87.9442,88.0667,911901.21551802,0
+IEF.US,D,20110920,000000,88.0488,88.1903,87.9522,88.1903,1196423.8870802,0
+IEF.US,D,20110921,000000,88.1495,88.6803,88.0239,88.5569,1106472.7060974,0
+IEF.US,D,20110922,000000,89.313,89.6009,89.038,89.3936,4091009.4649439,0
+IEF.US,D,20110923,000000,89.3528,89.4256,88.6405,88.6505,2100771.1990316,0
+IEF.US,D,20110926,000000,88.4602,88.6226,88.2072,88.259,1446173.5062108,0
+IEF.US,D,20110927,000000,87.6384,87.7838,87.5029,87.6871,1380488.1738547,0
+IEF.US,D,20110928,000000,87.6195,87.6971,87.1901,87.6971,1512440.0625089,0
+IEF.US,D,20110929,000000,87.5507,87.9442,87.4442,87.6971,1304729.2970081,0
+IEF.US,D,20110930,000000,88.2431,88.3287,87.9442,88.2431,1910021.3311602,0
+IEF.US,D,20111003,000000,88.4374,89.0759,88.3377,89.0759,2501709.3120054,0
+IEF.US,D,20111004,000000,89.288,89.4504,88.6226,88.6226,2442747.7067044,0
+IEF.US,D,20111005,000000,88.528,88.5768,88.1823,88.2431,1395131.2026024,0
+IEF.US,D,20111006,000000,88.0239,88.1305,87.6105,87.6384,1587747.210903,0
+IEF.US,D,20111007,000000,87.1791,87.4362,86.9092,87.1791,2704374.7726124,0
+IEF.US,D,20111010,000000,86.433,86.6372,85.9658,86.2647,955042.2865718,0
+IEF.US,D,20111011,000000,86.7547,86.7547,86.461,86.5546,1162341.4772603,0
+IEF.US,D,20111012,000000,86.1959,86.3992,85.896,86.2547,2761568.6139026,0
+IEF.US,D,20111013,000000,86.5206,86.8992,86.441,86.6024,1751280.9414323,0
+IEF.US,D,20111014,000000,86.1541,86.3434,86.0465,86.1691,835261.97010961,0
+IEF.US,D,20111017,000000,86.3204,86.7627,86.3204,86.7399,1514247.9801599,0
+IEF.US,D,20111018,000000,86.8634,87.0726,86.451,86.6442,1004610.951584,0
+IEF.US,D,20111019,000000,86.5396,86.94,86.4748,86.7787,871337.00432545,0
+IEF.US,D,20111020,000000,86.6541,87.0726,86.3633,86.6024,831799.72248153,0
+IEF.US,D,20111021,000000,86.5276,86.6881,86.2866,86.439,1515964.5482793,0
+IEF.US,D,20111024,000000,86.4928,86.5396,86.2965,86.3992,1641248.9249749,0
+IEF.US,D,20111025,000000,86.3254,87.1701,86.3175,87.1353,1212030.6031933,0
+IEF.US,D,20111026,000000,86.8992,87.1044,86.4828,86.5018,1176033.8685758,0
+IEF.US,D,20111027,000000,85.9758,86.1222,85.3153,85.4558,1944366.7473235,0
+IEF.US,D,20111028,000000,85.7626,86.0804,85.7447,85.9718,1112360.2335949,0
+IEF.US,D,20111031,000000,86.5496,87.1233,86.5496,87.1233,947298.65705512,0
+IEF.US,D,20111101,000000,87.9352,88.2072,87.5916,88.1693,1493034.812031,0
+IEF.US,D,20111102,000000,87.5916,88.0488,87.5587,87.9522,1006926.8127837,0
+IEF.US,D,20111103,000000,87.5418,87.8576,87.468,87.5418,699930.14878973,0
+IEF.US,D,20111104,000000,87.5587,87.8894,87.5099,87.8008,759023.25726242,0
+IEF.US,D,20111107,000000,87.7479,88.2511,87.6871,87.9084,1000784.3096709,0
+IEF.US,D,20111108,000000,87.8008,88.0488,87.4511,87.5118,495949.65646547,0
+IEF.US,D,20111109,000000,88.2371,88.4522,87.5178,88.2739,901366.90800596,0
+IEF.US,D,20111110,000000,87.9272,88.1593,87.5766,87.8576,787446.01149308,0
+IEF.US,D,20111111,000000,87.6195,87.6384,87.3604,87.4511,383647.95549451,0
+IEF.US,D,20111114,000000,87.7749,88.0578,87.7311,87.997,695392.78744472,0
+IEF.US,D,20111115,000000,88.0488,88.266,87.7838,87.8814,569198.93079819,0
+IEF.US,D,20111116,000000,88.1495,88.2141,87.9174,88.2072,397369.45819914,0
+IEF.US,D,20111117,000000,88.0578,88.5569,87.987,88.3656,955037.26736677,0
+IEF.US,D,20111118,000000,88.2221,88.3018,87.9272,88.0488,2232694.9801376,0
+IEF.US,D,20111121,000000,88.3287,88.4702,88.2431,88.2839,820803.64810693,0
+IEF.US,D,20111122,000000,88.3656,88.5768,88.1903,88.5569,3105786.6985408,0
+IEF.US,D,20111123,000000,88.3556,88.9224,88.3018,88.8706,2595951.9132868,0
+IEF.US,D,20111125,000000,88.5379,88.5379,88.2739,88.2939,553311.13920363,0
+IEF.US,D,20111128,000000,87.6813,88.4114,87.6463,88.3018,1525484.9763759,0
+IEF.US,D,20111129,000000,88.0418,88.3377,87.8207,88.1395,713825.31598831,0
+IEF.US,D,20111130,000000,87.739,87.8814,87.5507,87.6294,1141481.6611654,0
+IEF.US,D,20111201,000000,87.46,87.7749,87.2827,87.6015,1215439.647248,0
+IEF.US,D,20111202,000000,87.4511,88.0239,87.4362,87.987,1056039.7339795,0
+IEF.US,D,20111205,000000,87.5178,88.0578,87.5178,87.9352,1158616.2232888,0
+IEF.US,D,20111206,000000,87.6871,87.8984,87.5836,87.7131,642579.70830263,0
+IEF.US,D,20111207,000000,87.8894,88.1823,87.8008,88.1125,874791.22122549,0
+IEF.US,D,20111208,000000,88.0757,88.5668,87.98,88.5569,778883.24771589,0
+IEF.US,D,20111209,000000,88.4702,88.528,87.9442,87.9442,1137281.5903983,0
+IEF.US,D,20111212,000000,88.266,88.4452,88.2003,88.2431,1264922.9857748,0
+IEF.US,D,20111213,000000,88.0847,88.7431,88.004,88.6615,606468.5358106,0
+IEF.US,D,20111214,000000,88.7531,89.046,88.6505,89.028,899397.3719531,0
+IEF.US,D,20111215,000000,88.777,89.038,88.7591,88.9574,1146536.0006282,0
+IEF.US,D,20111216,000000,89.0918,89.4912,89.0918,89.3996,885992.07916522,0
+IEF.US,D,20111219,000000,89.3767,89.7373,89.313,89.7005,1333102.8630295,0
+IEF.US,D,20111220,000000,89.3329,89.3329,88.8786,88.8786,1615240.4083625,0
+IEF.US,D,20111221,000000,89.0022,89.038,88.5768,88.5867,566831.87370715,0
+IEF.US,D,20111222,000000,88.8507,89.0022,88.6803,88.7083,866103.98116361,0
+IEF.US,D,20111223,000000,88.4802,88.5379,88.2072,88.3287,515275.60350399,0
+IEF.US,D,20111227,000000,88.3925,88.4024,88.2431,88.3746,728165.18475234,0
+IEF.US,D,20111228,000000,88.528,89.038,88.4921,88.9484,1086567.5427987,0
+IEF.US,D,20111229,000000,88.9144,89.1675,88.8109,89.0559,656701.74356847,0
+IEF.US,D,20111230,000000,89.1875,89.7632,89.1475,89.3767,1452851.0565795,0
+IEF.US,D,20120103,000000,88.8109,89.046,88.6983,88.8109,1532850.1578335,0
+IEF.US,D,20120104,000000,88.8029,88.8188,88.4114,88.519,2113160.6047219,0
+IEF.US,D,20120105,000000,88.5957,88.8966,88.4702,88.5379,1548927.675378,0
+IEF.US,D,20120106,000000,88.6505,88.9404,88.6505,88.8876,1179056.4338435,0
+IEF.US,D,20120109,000000,88.8109,89.1207,88.8109,88.9066,448655.6951718,0
+IEF.US,D,20120110,000000,88.6705,88.8966,88.6226,88.7341,1932612.7729898,0
+IEF.US,D,20120111,000000,88.9574,89.2781,88.9574,89.2522,1100365.3374198,0
+IEF.US,D,20120112,000000,89.2053,89.2442,88.9662,89.0559,809144.03482767,0
+IEF.US,D,20120113,000000,89.4823,89.6735,89.4424,89.4654,654364.80170759,0
+IEF.US,D,20120117,000000,89.4256,89.6009,89.4076,89.55,1367893.9845992,0
+IEF.US,D,20120118,000000,89.6825,89.6825,89.2303,89.2701,537642.18494827,0
+IEF.US,D,20120119,000000,89.0828,89.1475,88.6226,88.7341,1874838.7115984,0
+IEF.US,D,20120120,000000,88.5768,88.7083,88.3835,88.4114,768492.48946761,0
+IEF.US,D,20120123,000000,88.1593,88.3018,88.0418,88.2221,866998.40349954,0
+IEF.US,D,20120124,000000,88.3198,88.3198,88.0847,88.3198,1639687.9522113,0
+IEF.US,D,20120125,000000,88.266,89.2701,88.2301,88.7591,1357376.7423843,0
+IEF.US,D,20120126,000000,89.028,89.288,88.9942,89.2442,1246211.3894316,0
+IEF.US,D,20120127,000000,89.3767,89.5301,89.2143,89.5002,906615.99262389,0
+IEF.US,D,20120130,000000,89.834,90.0192,89.7632,89.815,1361270.6416447,0
+IEF.US,D,20120131,000000,89.6915,90.1607,89.6915,90.1507,1183168.1666021,0
+IEF.US,D,20120201,000000,89.9564,89.9834,89.7632,89.8419,2003216.9262729,0
+IEF.US,D,20120202,000000,89.8977,90.0292,89.8051,89.9754,990316.25566521,0
+IEF.US,D,20120203,000000,89.296,89.4076,89.1287,89.2522,1311804.3684152,0
+IEF.US,D,20120206,000000,89.288,89.559,89.1875,89.4912,3500193.8219326,0
+IEF.US,D,20120207,000000,89.1107,89.1954,88.8418,88.9144,1373507.4635022,0
+IEF.US,D,20120208,000000,88.9066,89.046,88.8188,88.9574,477263.15614747,0
+IEF.US,D,20120209,000000,88.7939,88.8786,88.51,88.7531,2125308.0847298,0
+IEF.US,D,20120210,000000,89.1875,89.3528,89.0659,89.2601,1559459.9752081,0
+IEF.US,D,20120213,000000,89.0828,89.313,89.046,89.2053,352801.9290765,0
+IEF.US,D,20120214,000000,89.3329,89.5202,89.2522,89.3936,725654.57839751,0
+IEF.US,D,20120215,000000,89.3698,89.6397,89.3618,89.4554,405740.48834427,0
+IEF.US,D,20120216,000000,89.2442,89.3528,88.8876,89.038,1816431.2265324,0
+IEF.US,D,20120217,000000,88.7671,88.9842,88.7531,88.9484,770891.66947084,0
+IEF.US,D,20120221,000000,88.7591,88.8029,88.51,88.6226,749005.92786821,0
+IEF.US,D,20120222,000000,88.777,89.046,88.7591,88.9752,634532.91880228,0
+IEF.US,D,20120223,000000,88.8966,89.2223,88.777,89.1017,950245.93424736,0
+IEF.US,D,20120224,000000,89.1675,89.2303,89.1017,89.1775,424497.25753266,0
+IEF.US,D,20120227,000000,89.559,89.6207,89.4424,89.4654,693963.31785284,0
+IEF.US,D,20120228,000000,89.6477,89.7373,89.4504,89.5102,964394.06937935,0
+IEF.US,D,20120229,000000,89.4754,89.5002,89.038,89.1575,928527.83409267,0
+IEF.US,D,20120301,000000,88.7531,88.8876,88.6325,88.8607,1395247.648159,0
+IEF.US,D,20120302,000000,88.9662,89.288,88.9662,89.2303,423909.00670341,0
+IEF.US,D,20120305,000000,89.1475,89.2781,89.0022,89.038,1655291.6568012,0
+IEF.US,D,20120306,000000,89.4166,89.559,89.3767,89.4256,713097.5312593,0
+IEF.US,D,20120307,000000,89.3767,89.4166,89.2143,89.2781,316060.34443299,0
+IEF.US,D,20120308,000000,89.1675,89.2601,88.9484,88.9752,388320.83537527,0
+IEF.US,D,20120309,000000,88.8786,88.9484,88.7173,88.9144,337537.52274636,0
+IEF.US,D,20120312,000000,89.0659,89.1107,88.8876,88.8876,592246.11644422,0
+IEF.US,D,20120313,000000,88.6615,88.7262,88.2221,88.2371,728238.46514575,0
+IEF.US,D,20120314,000000,87.8496,87.8665,87.1681,87.2389,2040184.3751426,0
+IEF.US,D,20120315,000000,87.1263,87.4112,87.1263,87.2131,2710286.392294,0
+IEF.US,D,20120316,000000,86.8494,87.1951,86.7737,87.1851,801818.00316929,0
+IEF.US,D,20120319,000000,87.0676,87.1174,86.4998,86.6541,1333982.2277503,0
+IEF.US,D,20120320,000000,86.7399,86.8574,86.449,86.6979,905345.12991089,0
+IEF.US,D,20120321,000000,86.8753,87.1761,86.8654,87.1343,539202.15387086,0
+IEF.US,D,20120322,000000,87.3395,87.4112,87.1761,87.2469,383911.96567897,0
+IEF.US,D,20120323,000000,87.473,87.6971,87.4472,87.5677,466208.85899456,0
+IEF.US,D,20120326,000000,87.5108,87.6015,87.2131,87.468,555251.56386731,0
+IEF.US,D,20120327,000000,87.6294,88.004,87.6105,87.9522,681757.61506656,0
+IEF.US,D,20120328,000000,87.7918,88.1225,87.7918,87.7918,370411.30799556,0
+IEF.US,D,20120329,000000,88.1125,88.1693,87.98,88.1693,856565.48392903,0
+IEF.US,D,20120330,000000,88.1593,88.266,87.6294,87.739,591652.84640994,0
+IEF.US,D,20120402,000000,88.0936,88.1036,87.8576,87.9352,1685120.7922807,0
+IEF.US,D,20120403,000000,88.0757,88.2301,87.2309,87.2977,978955.7870056,0
+IEF.US,D,20120404,000000,87.6563,87.7479,87.5587,87.739,542014.91636836,0
+IEF.US,D,20120405,000000,88.1305,88.1593,87.8894,88.1125,358579.03406334,0
+IEF.US,D,20120409,000000,89.0559,89.1475,88.9484,89.028,650088.43902402,0
+IEF.US,D,20120410,000000,89.1875,89.5202,89.1107,89.4554,1058240.1534636,0
+IEF.US,D,20120411,000000,89.1017,89.2143,89.0121,89.1017,511163.87074532,0
+IEF.US,D,20120412,000000,89.1775,89.2053,88.8966,88.9224,530579.15963333,0
+IEF.US,D,20120413,000000,89.2701,89.4823,89.2442,89.4654,542140.39649405,0
+IEF.US,D,20120416,000000,89.4354,89.7184,89.3996,89.4424,1386230.1444064,0
+IEF.US,D,20120417,000000,89.3329,89.4166,89.2522,89.3528,1085141.0847299,0
+IEF.US,D,20120418,000000,89.4754,89.55,89.4256,89.5202,590950.15770607,0
+IEF.US,D,20120419,000000,89.6207,89.7005,89.5769,89.6297,480423.2476329,0
+IEF.US,D,20120420,000000,89.4554,89.6397,89.4166,89.6397,443564.21359174,0
+IEF.US,D,20120423,000000,89.8708,89.9834,89.7821,89.815,877331.9428105,0
+IEF.US,D,20120424,000000,89.7283,89.7553,89.568,89.5839,594726.60756889,0
+IEF.US,D,20120425,000000,89.3767,89.6297,89.1575,89.4754,800492.93304199,0
+IEF.US,D,20120426,000000,89.7722,89.8051,89.6207,89.7632,369309.09057147,0
+IEF.US,D,20120427,000000,89.7085,89.8808,89.7005,89.8708,416038.89322003,0
+IEF.US,D,20120430,000000,89.9485,90.0441,89.8977,89.9485,2139229.3517946,0
+IEF.US,D,20120501,000000,90.0691,90.0929,89.6915,89.7722,1013831.2312198,0
+IEF.US,D,20120502,000000,89.9914,90.0292,89.834,89.9654,1208698.8548958,0
+IEF.US,D,20120503,000000,89.7632,90.0013,89.7632,89.9564,422312.89950461,0
+IEF.US,D,20120504,000000,90.078,90.2872,90.078,90.2872,955138.65530833,0
+IEF.US,D,20120507,000000,90.3231,90.3798,90.2414,90.2683,575866.44275694,0
+IEF.US,D,20120508,000000,90.4536,90.6707,90.4356,90.4814,612730.49600311,0
+IEF.US,D,20120509,000000,90.7046,90.7604,90.4715,90.5552,1128206.8677082,0
+IEF.US,D,20120510,000000,90.341,90.4626,90.2334,90.4256,406998.30112421,0
+IEF.US,D,20120511,000000,90.7046,90.7325,90.5831,90.7046,473361.22615897,0
+IEF.US,D,20120514,000000,91.0911,91.1787,90.9676,91.121,762845.88381149,0
+IEF.US,D,20120515,000000,91.0642,91.1787,90.9905,91.1389,1081928.7935122,0
+IEF.US,D,20120516,000000,90.8918,91.2505,90.861,91.1987,893501.81372762,0
+IEF.US,D,20120517,000000,91.1309,91.5643,91.1111,91.5543,785265.66882906,0
+IEF.US,D,20120518,000000,91.2694,91.5743,91.2415,91.4896,976092.83245782,0
+IEF.US,D,20120521,000000,91.3312,91.404,91.2415,91.2415,928778.79434405,0
+IEF.US,D,20120522,000000,91.0164,91.1389,90.871,91.0642,631556.53022088,0
+IEF.US,D,20120523,000000,91.2943,91.5344,91.2505,91.2864,771629.4926099,0
+IEF.US,D,20120524,000000,91.1619,91.2157,91.0642,91.1111,386533.99838542,0
+IEF.US,D,20120525,000000,91.2764,91.396,91.2326,91.3472,434494.51010676,0
+IEF.US,D,20120529,000000,91.404,91.5942,91.2764,91.2764,1015353.0541842,0
+IEF.US,D,20120530,000000,91.913,92.2118,91.8771,92.1561,757429.15774564,0
+IEF.US,D,20120531,000000,92.3224,92.7926,92.2855,92.5017,3513304.9893058,0
+IEF.US,D,20120601,000000,93.0825,93.3614,92.9639,93.3036,2561440.8633576,0
+IEF.US,D,20120604,000000,92.8982,93.0187,92.7169,92.7577,995138.70785579,0
+IEF.US,D,20120605,000000,92.6223,92.7368,92.4489,92.4489,980077.07740878,0
+IEF.US,D,20120606,000000,92.43,92.4489,91.8312,91.8492,1620468.4123193,0
+IEF.US,D,20120607,000000,91.8312,92.1381,91.7685,92.0813,740042.63152981,0
+IEF.US,D,20120608,000000,92.5117,92.5495,92.0713,92.1461,548144.36954814,0
+IEF.US,D,20120611,000000,91.9428,92.4489,91.9428,92.3842,1231109.6053444,0
+IEF.US,D,20120612,000000,92.1291,92.2676,91.8771,91.894,667373.57729829,0
+IEF.US,D,20120613,000000,92.0624,92.439,91.9428,92.3762,1560525.0505149,0
+IEF.US,D,20120614,000000,92.3124,92.3942,92.0465,92.1381,940200.497305,0
+IEF.US,D,20120615,000000,92.5117,92.6511,92.403,92.5585,901255.48165434,0
+IEF.US,D,20120618,000000,92.5774,92.6411,92.3842,92.5306,842047.93530702,0
+IEF.US,D,20120619,000000,92.3224,92.3572,92.0913,92.2118,1800313.5553476,0
+IEF.US,D,20120620,000000,91.9329,92.2756,91.7854,92.0375,1069622.7066253,0
+IEF.US,D,20120621,000000,92.1291,92.3483,92.0813,92.2208,1939773.1708822,0
+IEF.US,D,20120622,000000,91.8682,92.0375,91.8223,91.8312,2073803.0104179,0
+IEF.US,D,20120625,000000,92.166,92.3294,92.1561,92.3224,629157.35021766,0
+IEF.US,D,20120626,000000,92.1112,92.2756,92.0375,92.1291,2806415.2108248,0
+IEF.US,D,20120627,000000,92.2397,92.2756,92.0624,92.2497,4036074.2659162,0
+IEF.US,D,20120628,000000,92.5873,92.6511,92.4748,92.5495,484230.81656688,0
+IEF.US,D,20120629,000000,92.0465,92.2208,92.0196,92.1291,757831.69798886,0
+IEF.US,D,20120702,000000,92.3124,92.7667,92.2945,92.5495,1849042.0054382,0
+IEF.US,D,20120703,000000,92.5306,92.5495,92.2676,92.3124,687732.4767315,0
+IEF.US,D,20120705,000000,92.439,92.6321,92.3842,92.5675,1874548.6015477,0
+IEF.US,D,20120706,000000,92.8414,92.9739,92.7836,92.8882,1341538.138999,0
+IEF.US,D,20120709,000000,92.9739,93.1641,92.954,93.1463,579285.52522178,0
+IEF.US,D,20120710,000000,93.0725,93.2468,93.0556,93.1891,739151.2207169,0
+IEF.US,D,20120711,000000,93.2379,93.4859,93.0635,93.0984,965945.00373289,0
+IEF.US,D,20120712,000000,93.2468,93.3614,93.208,93.3325,982970.14718672,0
+IEF.US,D,20120713,000000,93.2936,93.2936,93.0984,93.2468,360078.77252561,0
+IEF.US,D,20120716,000000,93.5597,93.6702,93.4282,93.468,408595.41216401,0
+IEF.US,D,20120717,000000,93.3126,93.458,93.1701,93.208,746159.03477652,0
+IEF.US,D,20120718,000000,93.3804,93.4381,93.2847,93.3126,708826.18778076,0
+IEF.US,D,20120719,000000,93.2279,93.3614,93.1173,93.1641,1110180.8947718,0
+IEF.US,D,20120720,000000,93.448,93.6313,93.448,93.5597,293462.87955745,0
+IEF.US,D,20120723,000000,93.8426,93.8604,93.6513,93.7071,1959990.5287337,0
+IEF.US,D,20120724,000000,93.5765,93.971,93.5597,93.8894,1059148.6295736,0
+IEF.US,D,20120725,000000,93.8604,93.9611,93.7928,93.9511,1458440.4432983,0
+IEF.US,D,20120726,000000,93.7648,93.8426,93.6313,93.6603,868010.27523311,0
+IEF.US,D,20120727,000000,93.3414,93.3414,92.6321,92.954,1254286.2864801,0
+IEF.US,D,20120730,000000,92.9828,93.2847,92.924,93.2568,779038.84307174,0
+IEF.US,D,20120731,000000,93.4192,93.468,93.1173,93.4381,2584773.1398492,0
+IEF.US,D,20120801,000000,93.1701,93.3704,92.924,93.0725,1141468.6112323,0
+IEF.US,D,20120802,000000,93.3704,93.5765,93.2568,93.3036,724076.54033681,0
+IEF.US,D,20120803,000000,92.8982,92.9918,92.6223,92.7926,894123.19131004,0
+IEF.US,D,20120806,000000,92.8604,93.0187,92.8125,92.8604,993706.2267409,0
+IEF.US,D,20120807,000000,92.439,92.4658,92.2676,92.3762,1434536.9812746,0
+IEF.US,D,20120808,000000,92.412,92.5017,92.1759,92.2497,1007681.70122,0
+IEF.US,D,20120809,000000,92.1461,92.3034,91.9718,92.1759,973674.57947549,0
+IEF.US,D,20120810,000000,92.5774,92.6133,92.1759,92.4489,545275.39195433,0
+IEF.US,D,20120813,000000,92.5395,92.6223,92.3842,92.3842,852004.0303999,0
+IEF.US,D,20120814,000000,92.0375,92.1461,91.9428,91.9428,749966.6037105,0
+IEF.US,D,20120815,000000,91.7237,91.7854,91.4328,91.4806,1091519.490479,0
+IEF.US,D,20120816,000000,91.5075,91.5843,91.1309,91.2415,1006039.4173349,0
+IEF.US,D,20120817,000000,91.3212,91.5175,91.3212,91.3571,916043.06350685,0
+IEF.US,D,20120820,000000,91.3382,91.5344,91.3212,91.4138,1168032.2519207,0
+IEF.US,D,20120821,000000,91.3123,91.5175,91.121,91.4986,799437.89614517,0
+IEF.US,D,20120822,000000,91.8312,92.1929,91.7605,92.1929,853250.80092876,0
+IEF.US,D,20120823,000000,92.3294,92.4658,92.1929,92.3572,514079.02502539,0
+IEF.US,D,20120824,000000,92.5117,92.5774,92.2756,92.3124,363731.74994474,0
+IEF.US,D,20120827,000000,92.4658,92.5675,92.439,92.5585,545929.89628994,0
+IEF.US,D,20120828,000000,92.6223,92.7667,92.5774,92.5953,718307.46607801,0
+IEF.US,D,20120829,000000,92.5953,92.5953,92.3842,92.5306,893109.31189445,0
+IEF.US,D,20120830,000000,92.7577,92.8314,92.688,92.6969,750024.82648883,0
+IEF.US,D,20120831,000000,92.688,93.3036,92.6411,93.3036,1066039.9980766,0
+IEF.US,D,20120904,000000,93.0984,93.3036,93.0267,93.0905,1399805.0863241,0
+IEF.US,D,20120905,000000,93.0635,93.1701,92.9639,93.0556,912464.37032213,0
+IEF.US,D,20120906,000000,92.6411,92.6611,92.403,92.421,1605766.1569523,0
+IEF.US,D,20120907,000000,93.0357,93.0725,92.5395,92.5395,2039359.2178361,0
+IEF.US,D,20120910,000000,92.6223,92.6701,92.43,92.5873,1882655.6215084,0
+IEF.US,D,20120911,000000,92.5206,92.5395,92.3294,92.412,437530.12530748,0
+IEF.US,D,20120912,000000,92.0713,92.412,91.904,91.9718,770587.50564616,0
+IEF.US,D,20120913,000000,92.2019,92.3842,91.5344,92.2208,1701353.9051812,0
+IEF.US,D,20120914,000000,91.7137,92.2208,91.2246,91.3571,1225648.7102743,0
+IEF.US,D,20120917,000000,91.4428,91.7037,91.4328,91.5543,869206.85371171,0
+IEF.US,D,20120918,000000,91.923,91.9807,91.7426,91.7854,674908.40788581,0
+IEF.US,D,20120919,000000,92.0465,92.0913,91.886,92.0096,509874.93889422,0
+IEF.US,D,20120920,000000,92.3124,92.3572,91.9428,92.0564,492477.37042733,0
+IEF.US,D,20120921,000000,91.9618,92.2497,91.9329,92.2397,795420.52444103,0
+IEF.US,D,20120924,000000,92.3572,92.5206,92.3572,92.4489,1100848.1849435,0
+IEF.US,D,20120925,000000,92.5395,92.7926,92.3224,92.7836,550336.75830423,0
+IEF.US,D,20120926,000000,92.9998,93.1701,92.954,93.1701,518547.12134102,0
+IEF.US,D,20120927,000000,92.954,93.0357,92.8514,92.9739,344482.09482265,0
+IEF.US,D,20120928,000000,93.0725,93.1701,92.8882,92.9739,714365.38244929,0
+IEF.US,D,20121001,000000,93.0556,93.1701,92.8982,93.1542,1413567.74651,0
+IEF.US,D,20121002,000000,92.9639,93.1791,92.954,93.0825,986040.89682265,0
+IEF.US,D,20121003,000000,93.0725,93.1791,92.9639,93.1791,1092544.4121456,0
+IEF.US,D,20121004,000000,92.9739,93.0556,92.7667,92.8026,438748.7882882,0
+IEF.US,D,20121005,000000,92.4927,92.5395,92.3294,92.3942,937896.6821973,0
+IEF.US,D,20121008,000000,92.6043,92.7069,92.5873,92.688,470257.34976986,0
+IEF.US,D,20121009,000000,92.4489,92.6701,92.43,92.5017,450971.55637156,0
+IEF.US,D,20121010,000000,92.3572,92.7577,92.2945,92.7268,370538.79580326,0
+IEF.US,D,20121011,000000,92.439,92.8224,92.3842,92.8125,1418137.2307671,0
+IEF.US,D,20121012,000000,92.8802,93.0267,92.7926,92.8224,498361.88640177,0
+IEF.US,D,20121015,000000,92.8514,92.9161,92.7577,92.8414,739594.91844135,0
+IEF.US,D,20121016,000000,92.6511,92.6511,92.412,92.412,681983.47929281,0
+IEF.US,D,20121017,000000,92.1381,92.166,91.7944,91.8312,695767.22013979,0
+IEF.US,D,20121018,000000,91.923,92.0196,91.6391,91.6769,1348282.9467152,0
+IEF.US,D,20121019,000000,91.8144,92.1461,91.7854,92.0624,941316.76850315,0
+IEF.US,D,20121022,000000,91.8771,91.9718,91.7506,91.7506,885302.44039443,0
+IEF.US,D,20121023,000000,92.0375,92.1849,92.0375,92.1849,482859.56975332,0
+IEF.US,D,20121024,000000,91.9897,92.1291,91.9329,91.9996,794896.51943615,0
+IEF.US,D,20121025,000000,91.5543,91.886,91.4986,91.6549,509364.98766341,0
+IEF.US,D,20121026,000000,91.9807,92.2497,91.9518,92.2397,483192.84496716,0
+IEF.US,D,20121031,000000,92.439,92.6791,92.403,92.6043,848107.11961642,0
+IEF.US,D,20121101,000000,92.5206,92.5585,92.3034,92.421,1068235.3983557,0
+IEF.US,D,20121102,000000,92.2208,92.5206,92.1849,92.5017,613204.30895773,0
+IEF.US,D,20121105,000000,92.688,92.8125,92.6701,92.7169,936923.96026294,0
+IEF.US,D,20121106,000000,92.6511,92.6969,92.2855,92.3034,565254.83948745,0
+IEF.US,D,20121107,000000,93.1073,93.2936,92.9918,93.0725,1139718.9163596,0
+IEF.US,D,20121108,000000,93.0556,93.5317,92.954,93.5128,598713.86404287,0
+IEF.US,D,20121109,000000,93.458,93.5597,93.3126,93.5218,428221.50766318,0
+IEF.US,D,20121112,000000,93.5218,93.6035,93.448,93.5855,311556.10984117,0
+IEF.US,D,20121113,000000,93.7071,93.716,93.5507,93.6991,1871571.2091253,0
+IEF.US,D,20121114,000000,93.448,93.7469,93.4282,93.726,1718529.6247858,0
+IEF.US,D,20121115,000000,93.5317,93.7828,93.5128,93.6801,1685021.4120211,0
+IEF.US,D,20121116,000000,93.6603,93.8794,93.6413,93.735,672395.79384897,0
+IEF.US,D,20121119,000000,93.468,93.5597,93.4381,93.5507,828633.60795009,0
+IEF.US,D,20121120,000000,93.3992,93.448,93.1363,93.1363,1129171.5589145,0
+IEF.US,D,20121121,000000,92.9998,93.0635,92.9739,92.9998,338996.10372741,0
+IEF.US,D,20121123,000000,92.9918,92.9998,92.934,92.944,541992.83186624,0
+IEF.US,D,20121126,000000,93.1701,93.2847,93.0725,93.0984,1770953.2136178,0
+IEF.US,D,20121127,000000,93.1791,93.3414,93.1073,93.3325,673589.36080455,0
+IEF.US,D,20121128,000000,93.5128,93.6035,93.4192,93.458,1230163.9871172,0
+IEF.US,D,20121129,000000,93.458,93.5945,93.4092,93.5597,947136.03481222,0
+IEF.US,D,20121130,000000,93.6313,93.6413,93.5039,93.5407,648853.71458721,0
+IEF.US,D,20121203,000000,93.3325,93.5218,93.2767,93.5039,871820.85569012,0
+IEF.US,D,20121204,000000,93.5686,93.6801,93.5407,93.6702,556816.55199494,0
+IEF.US,D,20121205,000000,93.7738,93.8794,93.716,93.7469,587258.03048772,0
+IEF.US,D,20121206,000000,93.9222,93.971,93.7928,93.8027,515497.45236621,0
+IEF.US,D,20121207,000000,93.5686,93.716,93.5128,93.5317,599121.42349111,0
+IEF.US,D,20121210,000000,93.6603,93.6801,93.5317,93.6214,821954.04989927,0
+IEF.US,D,20121211,000000,93.3992,93.4381,93.3126,93.4282,853128.33232609,0
+IEF.US,D,20121212,000000,93.3126,93.4859,93.0088,93.0088,1354234.720037,0
+IEF.US,D,20121213,000000,92.8982,93.0267,92.7667,92.8314,1002521.9584515,0
+IEF.US,D,20121214,000000,92.944,93.0725,92.944,93.0357,442253.19723852,0
+IEF.US,D,20121217,000000,92.954,92.9739,92.5206,92.5495,766871.28624367,0
+IEF.US,D,20121218,000000,92.4927,92.5495,92.1013,92.1849,983394.77193207,0
+IEF.US,D,20121219,000000,92.3124,92.5395,92.2676,92.3124,784593.09535535,0
+IEF.US,D,20121220,000000,92.4489,92.5873,92.3294,92.3762,438109.34156768,0
+IEF.US,D,20121221,000000,92.7169,92.7756,92.6133,92.6321,579897.86823516,0
+IEF.US,D,20121224,000000,92.5585,92.5873,92.5117,92.5306,1049511.7559205,0
+IEF.US,D,20121226,000000,92.6411,92.7577,92.6321,92.7169,904874.3284793,0
+IEF.US,D,20121227,000000,92.688,93.0905,92.6701,92.9161,518194.77314808,0
+IEF.US,D,20121228,000000,93.0825,93.1363,92.9918,93.1273,640617.19913681,0
+IEF.US,D,20121231,000000,92.9998,93.0357,92.6133,92.6511,2021925.5110931,0
+IEF.US,D,20130102,000000,92.2019,92.3384,92.166,92.2019,2971525.9755738,0
+IEF.US,D,20130103,000000,92.2397,92.2586,91.7337,91.7426,2473413.0417414,0
+IEF.US,D,20130104,000000,91.6549,91.7854,91.5444,91.7785,1140866.3066289,0
+IEF.US,D,20130107,000000,91.7854,91.8771,91.7237,91.8392,1609586.7758194,0
+IEF.US,D,20130108,000000,91.9807,92.0913,91.9618,92.0713,422473.5140655,0
+IEF.US,D,20130109,000000,92.1013,92.2019,92.0096,92.1291,600557.91997003,0
+IEF.US,D,20130110,000000,91.8592,92.0375,91.8144,91.8492,799458.97680629,0
+IEF.US,D,20130111,000000,91.7137,92.1461,91.6849,92.1461,642625.88498889,0
+IEF.US,D,20130114,000000,92.2307,92.2676,92.1013,92.1201,1127343.5644435,0
+IEF.US,D,20130115,000000,92.403,92.4489,92.2855,92.3224,497485.53320394,0
+IEF.US,D,20130116,000000,92.4748,92.5117,92.3384,92.4489,619518.46888253,0
+IEF.US,D,20130117,000000,92.0913,92.1461,91.9428,92.0375,505856.56334907,0
+IEF.US,D,20130118,000000,92.1849,92.3224,92.1561,92.2756,649828.44420359,0
+IEF.US,D,20130122,000000,92.1201,92.403,92.1013,92.3572,690692.80385681,0
+IEF.US,D,20130123,000000,92.43,92.5206,92.3384,92.403,700270.4508906,0
+IEF.US,D,20130124,000000,92.3294,92.3483,92.1461,92.2497,436541.34191704,0
+IEF.US,D,20130125,000000,91.8144,91.904,91.5843,91.6469,662009.05096472,0
+IEF.US,D,20130128,000000,91.2605,91.4806,91.2605,91.4528,1540718.2636348,0
+IEF.US,D,20130129,000000,91.4896,91.6391,91.2864,91.3033,557532.29063189,0
+IEF.US,D,20130130,000000,91.2415,91.377,91.1309,91.3571,525777.78810387,0
+IEF.US,D,20130131,000000,91.4528,91.4528,91.2864,91.4428,1047002.1534066,0
+IEF.US,D,20130201,000000,91.7944,91.8492,91.1111,91.1389,2998495.1680285,0
+IEF.US,D,20130204,000000,91.4138,91.7137,91.377,91.6669,803391.02202496,0
+IEF.US,D,20130205,000000,91.3033,91.367,91.2326,91.3212,924217.3408149,0
+IEF.US,D,20130206,000000,91.5344,91.6469,91.4328,91.6041,946312.88518769,0
+IEF.US,D,20130207,000000,91.6041,91.8682,91.5942,91.6469,1123857.2246312,0
+IEF.US,D,20130208,000000,91.6391,91.7506,91.4528,91.7137,1103920.9422614,0
+IEF.US,D,20130211,000000,91.6549,91.7506,91.6291,91.6291,647363.01069399,0
+IEF.US,D,20130212,000000,91.4896,91.6291,91.4627,91.5344,615807.26868508,0
+IEF.US,D,20130213,000000,91.2326,91.3571,91.1619,91.2067,707567.37115982,0
+IEF.US,D,20130214,000000,91.4328,91.6131,91.3033,91.6041,1144718.0445673,0
+IEF.US,D,20130215,000000,91.5175,91.5643,91.3382,91.5175,789771.9111029,0
+IEF.US,D,20130219,000000,91.6469,91.6669,91.3472,91.3571,577852.04026588,0
+IEF.US,D,20130220,000000,91.3212,91.5843,91.2864,91.5643,1007910.5769691,0
+IEF.US,D,20130221,000000,91.7605,91.913,91.7237,91.7506,788979.88054953,0
+IEF.US,D,20130222,000000,91.7685,91.894,91.7605,91.8592,478249.93185592,0
+IEF.US,D,20130225,000000,91.6291,92.5675,91.6191,92.5675,3370472.4679926,0
+IEF.US,D,20130226,000000,92.3842,92.6701,92.3124,92.3842,997500.74574182,0
+IEF.US,D,20130227,000000,92.6321,92.6611,92.2676,92.3384,462056.97259567,0
+IEF.US,D,20130228,000000,92.4489,92.4927,92.3294,92.4838,619137.00930043,0
+IEF.US,D,20130301,000000,92.6133,92.7268,92.5395,92.6969,1014307.0518565,0
+IEF.US,D,20130304,000000,92.6411,92.6701,92.4927,92.4927,662570.19808681,0
+IEF.US,D,20130305,000000,92.421,92.4569,92.2855,92.3942,259938.60533668,0
+IEF.US,D,20130306,000000,92.1291,92.2586,92.1201,92.1201,1263326.878576,0
+IEF.US,D,20130307,000000,91.9518,91.9718,91.7337,91.7506,930987.24455622,0
+IEF.US,D,20130308,000000,91.2694,91.4528,91.2067,91.2764,1911709.7917316,0
+IEF.US,D,20130311,000000,91.3571,91.4138,91.2764,91.3212,1696364.8153836,0
+IEF.US,D,20130312,000000,91.4716,91.6291,91.4627,91.5843,607892.98619745,0
+IEF.US,D,20130313,000000,91.4138,91.5942,91.3382,91.5075,1292010.631468,0
+IEF.US,D,20130314,000000,91.3123,91.5942,91.2864,91.5344,645073.24936038,0
+IEF.US,D,20130315,000000,91.5843,91.8682,91.5843,91.8492,1370955.6996662,0
+IEF.US,D,20130318,000000,92.166,92.1759,92.0285,92.1461,1668753.1646854,0
+IEF.US,D,20130319,000000,92.2497,92.5395,92.2208,92.43,630977.31396069,0
+IEF.US,D,20130320,000000,92.1849,92.2945,92.0713,92.0813,859612.14138083,0
+IEF.US,D,20130321,000000,92.3124,92.3224,92.166,92.3124,775028.49825464,0
+IEF.US,D,20130322,000000,92.3762,92.403,92.1759,92.3483,343689.06042828,0
+IEF.US,D,20130325,000000,92.1929,92.5495,92.166,92.421,369643.36962632,0
+IEF.US,D,20130326,000000,92.2307,92.5495,92.2118,92.5206,632213.0422385,0
+IEF.US,D,20130327,000000,92.8414,93.0187,92.8414,92.9161,721700.44867671,0
+IEF.US,D,20130328,000000,92.8125,92.944,92.7268,92.7458,437851.35442925,0
+IEF.US,D,20130401,000000,92.7756,93.0456,92.7577,92.9828,2855894.5339875,0
+IEF.US,D,20130402,000000,92.8514,92.8802,92.7577,92.8026,1138278.4045167,0
+IEF.US,D,20130403,000000,92.924,93.2847,92.924,93.198,1426154.9088784,0
+IEF.US,D,20130404,000000,93.3804,93.6035,93.3514,93.5945,675832.94545191,0
+IEF.US,D,20130405,000000,93.9222,94.0777,93.8426,93.8794,767074.06212679,0
+IEF.US,D,20130408,000000,93.8426,93.9034,93.5765,93.5855,991754.75982614,0
+IEF.US,D,20130409,000000,93.7469,93.8027,93.5686,93.6214,586844.44799344,0
+IEF.US,D,20130410,000000,93.4092,93.4381,93.1891,93.208,393953.3872573,0
+IEF.US,D,20130411,000000,93.3126,93.4282,93.2668,93.3126,1308486.6738918,0
+IEF.US,D,20130412,000000,93.6801,93.8604,93.5765,93.8604,956526.96741898,0
+IEF.US,D,20130415,000000,93.8226,94.0687,93.7828,94.0687,678664.78092852,0
+IEF.US,D,20130416,000000,93.7738,93.9034,93.7559,93.8027,1417749.748139,0
+IEF.US,D,20130417,000000,93.8326,94.1813,93.8226,93.98,1142138.173183,0
+IEF.US,D,20130418,000000,94.0398,94.1335,93.9611,94.0249,815434.10256834,0
+IEF.US,D,20130419,000000,93.98,93.98,93.8894,93.98,867298.55196019,0
+IEF.US,D,20130422,000000,94.0249,94.1235,93.98,94.0338,438964.6141044,0
+IEF.US,D,20130423,000000,94.1434,94.3814,93.9412,93.971,519799.91491592,0
+IEF.US,D,20130424,000000,93.9611,94.0777,93.9511,94.0149,322900.5170447,0
+IEF.US,D,20130425,000000,93.8794,93.9412,93.8126,93.9034,338932.86174405,0
+IEF.US,D,20130426,000000,94.1523,94.2799,94.1235,94.26,500693.80905762,0
+IEF.US,D,20130429,000000,94.3068,94.3366,94.2012,94.2221,936122.89514052,0
+IEF.US,D,20130430,000000,94.3466,94.4572,94.1613,94.2012,869836.26202218,0
+IEF.US,D,20130501,000000,94.4004,94.6215,94.4004,94.513,927566.15440936,0
+IEF.US,D,20130502,000000,94.4572,94.513,94.4104,94.503,1063439.0460312,0
+IEF.US,D,20130503,000000,93.9989,94.0249,93.6214,93.6801,1015161.3205522,0
+IEF.US,D,20130506,000000,93.7071,93.7469,93.4859,93.5597,500868.47739258,0
+IEF.US,D,20130507,000000,93.4092,93.5218,93.4092,93.4282,627899.53743772,0
+IEF.US,D,20130508,000000,93.5128,93.6603,93.4859,93.5407,1286316.8452847,0
+IEF.US,D,20130509,000000,93.6135,93.7928,93.4949,93.5218,677864.71964711,0
+IEF.US,D,20130510,000000,93.3514,93.3514,92.7577,92.9739,611377.31832766,0
+IEF.US,D,20130513,000000,92.7667,92.8314,92.7458,92.8026,482033.40860577,0
+IEF.US,D,20130514,000000,92.924,92.9639,92.3942,92.43,1012216.0510419,0
+IEF.US,D,20130515,000000,92.7069,92.7926,92.4489,92.6791,886732.91382731,0
+IEF.US,D,20130516,000000,92.8982,93.2279,92.8802,93.1173,805525.18800272,0
+IEF.US,D,20130517,000000,92.9739,93.0088,92.6043,92.6223,422225.56533713,0
+IEF.US,D,20130520,000000,92.7577,92.7836,92.4489,92.5495,1662170.9792122,0
+IEF.US,D,20130521,000000,92.5117,92.8026,92.3224,92.7836,612386.17853822,0
+IEF.US,D,20130522,000000,92.8604,93.0635,92.0285,92.0624,2074694.4212308,0
+IEF.US,D,20130523,000000,92.3384,92.3672,91.9428,92.1561,1096702.3215906,0
+IEF.US,D,20130524,000000,92.2586,92.412,92.1381,92.1849,403667.55666785,0
+IEF.US,D,20130528,000000,91.904,91.9618,91.1011,91.121,1335444.8240954,0
+IEF.US,D,20130529,000000,91.1709,91.4896,91.1389,91.4896,1833464.4007143,0
+IEF.US,D,20130530,000000,91.4528,91.6131,91.3033,91.4896,667137.67466199,0
+IEF.US,D,20130531,000000,91.5843,91.6131,90.8162,91.2326,1892372.802442,0
+IEF.US,D,20130603,000000,91.0732,91.8144,90.4168,91.3571,3768560.6763517,0
+IEF.US,D,20130604,000000,91.1559,91.367,91.1011,91.1389,1423703.5291428,0
+IEF.US,D,20130605,000000,91.3312,91.6131,91.2943,91.5843,1497280.0556434,0
+IEF.US,D,20130606,000000,91.5075,92.2307,91.3382,91.6948,2849455.897778,0
+IEF.US,D,20130607,000000,91.377,91.5643,90.9835,90.9835,751841.77870885,0
+IEF.US,D,20130610,000000,90.7972,90.9208,90.6359,90.7415,800647.52455684,0
+IEF.US,D,20130611,000000,90.4446,90.9835,90.3888,90.9835,871521.71107046,0
+IEF.US,D,20130612,000000,90.6547,91.0453,90.5921,90.5921,609358.59406553,0
+IEF.US,D,20130613,000000,90.7873,91.3472,90.7773,91.2505,1360331.0464636,0
+IEF.US,D,20130614,000000,91.4428,91.6391,91.3123,91.377,691230.86263577,0
+IEF.US,D,20130617,000000,91.4806,91.4986,91.1111,91.1559,551404.84513411,0
+IEF.US,D,20130618,000000,90.9586,91.1787,90.9008,91.121,494463.97177728,0
+IEF.US,D,20130619,000000,91.1559,93.3325,89.7722,89.8808,1477216.2854658,0
+IEF.US,D,20130620,000000,89.55,89.7373,89.1954,89.4554,2285292.2334636,0
+IEF.US,D,20130621,000000,89.288,89.3698,88.4921,88.501,2048577.4897899,0
+IEF.US,D,20130624,000000,87.8396,88.6615,87.8306,88.2739,3148764.1435107,0
+IEF.US,D,20130625,000000,88.528,88.5867,88.0936,88.1903,889863.89392356,0
+IEF.US,D,20130626,000000,88.6983,88.7531,88.259,88.5379,1170337.0708694,0
+IEF.US,D,20130627,000000,88.9066,89.0559,88.6803,89.0191,1093933.7280974,0
+IEF.US,D,20130628,000000,89.0121,89.3996,88.8706,89.3528,1167571.4888992,0
+IEF.US,D,20130701,000000,88.785,89.0191,88.6325,88.9484,1297403.2653497,0
+IEF.US,D,20130702,000000,88.9662,89.1017,88.8418,88.9842,443584.29041185,0
+IEF.US,D,20130703,000000,89.0022,89.1775,88.8109,88.8188,1419551.642744,0
+IEF.US,D,20130705,000000,87.6384,87.6733,87.2559,87.3176,1063796.4134292,0
+IEF.US,D,20130708,000000,87.6105,87.8984,87.5916,87.8306,1309048.824855,0
+IEF.US,D,20130709,000000,87.98,88.0667,87.9084,87.98,642781.48034475,0
+IEF.US,D,20130710,000000,87.9442,88.0578,87.6463,87.6643,1157481.8829526,0
+IEF.US,D,20130711,000000,88.2939,88.5379,88.2221,88.5379,942384.85533303,0
+IEF.US,D,20130712,000000,88.785,88.8706,88.3098,88.4602,2209714.047998,0
+IEF.US,D,20130715,000000,88.5768,88.7531,88.5469,88.7531,648874.79524833,0
+IEF.US,D,20130716,000000,88.7531,88.8786,88.6983,88.8029,821133.91179775,0
+IEF.US,D,20130717,000000,89.3229,89.3618,89.0659,89.1954,801539.93921076,0
+IEF.US,D,20130718,000000,89.1675,89.1675,88.7671,88.7671,826326.78131938,0
+IEF.US,D,20130719,000000,88.9942,89.2781,88.9842,89.2701,528909.77204113,0
+IEF.US,D,20130722,000000,89.2601,89.3698,89.1954,89.2601,518341.33393488,0
+IEF.US,D,20130723,000000,89.046,89.1775,88.9404,89.1475,15329803.560119,0
+IEF.US,D,20130724,000000,88.6047,88.7083,88.2839,88.5379,963921.26026574,0
+IEF.US,D,20130725,000000,88.259,88.6903,88.2431,88.6803,819908.22193,0
+IEF.US,D,20130726,000000,88.7671,88.8109,88.6615,88.7591,627191.82952882,0
+IEF.US,D,20130729,000000,88.6405,88.6903,88.4602,88.5668,483826.26864166,0
+IEF.US,D,20130730,000000,88.6615,88.6983,88.4294,88.5379,353214.50772978,0
+IEF.US,D,20130731,000000,87.9272,88.6803,87.8576,88.6047,1071207.771573,0
+IEF.US,D,20130801,000000,88.266,88.3018,87.7311,87.8207,1353411.5704124,0
+IEF.US,D,20130802,000000,88.259,88.5668,88.2141,88.5668,5012239.3749264,0
+IEF.US,D,20130805,000000,88.3746,88.4114,88.2141,88.2739,448826.34814274,0
+IEF.US,D,20130806,000000,88.2301,88.3556,88.2072,88.3018,295438.43865633,0
+IEF.US,D,20130807,000000,88.4114,88.6983,88.3925,88.6405,566934.26548971,0
+IEF.US,D,20130808,000000,88.7671,88.8507,88.6705,88.777,925368.74644825,0
+IEF.US,D,20130809,000000,88.6405,88.8328,88.6226,88.8268,640973.56269378,0
+IEF.US,D,20130812,000000,88.9574,88.9574,88.6226,88.6615,460282.18169789,0
+IEF.US,D,20130813,000000,88.1125,88.1125,87.7838,87.8576,651220.77167826,0
+IEF.US,D,20130814,000000,87.8576,87.987,87.8306,87.9352,1922440.8520807,0
+IEF.US,D,20130815,000000,87.4462,87.7311,87.2469,87.4462,17764036.687414,0
+IEF.US,D,20130816,000000,87.473,87.473,86.8574,87.1054,1226555.1787022,0
+IEF.US,D,20130819,000000,86.8654,86.9192,86.6482,86.7379,1025678.5627671,0
+IEF.US,D,20130820,000000,87.0486,87.2219,87.0297,87.2031,1404273.1826398,0
+IEF.US,D,20130821,000000,86.9829,87.2021,86.6213,86.6571,1086435.035786,0
+IEF.US,D,20130822,000000,86.5864,86.7707,86.4022,86.6213,868060.46728339,0
+IEF.US,D,20130823,000000,86.5536,87.1672,86.4728,87.1054,1139294.2916143,0
+IEF.US,D,20130826,000000,87.2987,87.3266,87.1144,87.2817,589267.7201808,0
+IEF.US,D,20130827,000000,87.5766,87.8306,87.4472,87.7749,612086.03007757,0
+IEF.US,D,20130828,000000,87.5238,87.5507,87.2479,87.4232,875693.67428946,0
+IEF.US,D,20130829,000000,87.1672,87.6195,87.1243,87.5099,541374.46580684,0
+IEF.US,D,20130830,000000,87.98,88.0239,87.7479,87.7479,1187908.3038303,0
+IEF.US,D,20130903,000000,86.968,87.0486,86.4798,86.8484,913720.17542005,0
+IEF.US,D,20130904,000000,86.9022,86.936,86.4988,86.5615,946347.01578187,0
+IEF.US,D,20130905,000000,86.2697,86.3394,85.898,85.898,1977415.2009077,0
+IEF.US,D,20130906,000000,86.5187,86.7617,86.2776,86.42,1186758.9058789,0
+IEF.US,D,20130909,000000,86.7617,86.7966,86.5536,86.5964,877281.75076022,0
+IEF.US,D,20130910,000000,86.2876,86.4798,86.1909,86.1999,2175529.2463956,0
+IEF.US,D,20130911,000000,86.4728,86.6472,86.2427,86.6293,1016206.3190389,0
+IEF.US,D,20130912,000000,86.8753,86.961,86.6033,86.6392,914575.44795676,0
+IEF.US,D,20130913,000000,86.6571,86.8484,86.6392,86.7518,1338965.2945019,0
+IEF.US,D,20130916,000000,87.5338,87.5507,86.9112,86.944,2149067.9974898,0
+IEF.US,D,20130917,000000,87.1583,87.1672,86.944,87.1144,1082842.2888272,0
+IEF.US,D,20130918,000000,87.0297,88.4024,86.7617,88.2072,1540402.0537181,0
+IEF.US,D,20130919,000000,88.2003,88.2003,87.1144,87.8894,1828336.780858,0
+IEF.US,D,20130920,000000,87.9522,88.1225,87.8396,87.98,345038.22273971,0
+IEF.US,D,20130923,000000,88.0667,88.3018,88.0667,88.2939,2299451.4108466,0
+IEF.US,D,20130924,000000,88.3746,88.6903,88.3287,88.6325,1319777.8775221,0
+IEF.US,D,20130925,000000,88.5957,88.8966,88.5668,88.8786,654199.16794167,0
+IEF.US,D,20130926,000000,88.6615,88.7531,88.5668,88.6903,652151.33229038,0
+IEF.US,D,20130927,000000,88.7262,88.9942,88.7262,88.8109,2696772.6846774,0
+IEF.US,D,20130930,000000,89.3428,89.3836,89.1475,89.3836,4324559.0979272,0
+IEF.US,D,20131001,000000,88.8607,88.8966,88.6983,88.7591,2220111.8331333,0
+IEF.US,D,20131002,000000,88.8786,89.1287,88.8706,88.9066,916833.08637821,0
+IEF.US,D,20131003,000000,88.8418,89.2522,88.8029,89.028,747082.56850161,0
+IEF.US,D,20131004,000000,88.9224,88.9574,88.6803,88.785,1330541.0607834,0
+IEF.US,D,20131007,000000,89.046,89.0659,88.8268,88.8607,520838.89035664,0
+IEF.US,D,20131008,000000,88.8188,88.9942,88.7341,88.8188,937720.00618033,0
+IEF.US,D,20131009,000000,88.8109,88.8418,88.5867,88.6615,580484.11138239,0
+IEF.US,D,20131010,000000,88.3466,88.528,88.2739,88.4522,743941.5499953,0
+IEF.US,D,20131011,000000,88.7262,88.8418,88.5469,88.5957,974338.11838015,0
+IEF.US,D,20131014,000000,88.5957,88.7262,88.2301,88.2939,209932.26564606,0
+IEF.US,D,20131015,000000,88.4602,88.51,88.259,88.3098,421878.23634922,0
+IEF.US,D,20131016,000000,88.2301,88.7591,88.1225,88.7531,2681512.2937113,0
+IEF.US,D,20131017,000000,89.0828,89.3698,89.028,89.2701,3381702.4373216,0
+IEF.US,D,20131018,000000,89.3528,89.4076,89.2522,89.2781,667793.1828386,0
+IEF.US,D,20131021,000000,89.2522,89.2601,89.0918,89.2143,368743.92808537,0
+IEF.US,D,20131022,000000,89.6577,89.8519,89.6297,89.834,555587.85060417,0
+IEF.US,D,20131023,000000,89.8977,90.1507,89.8977,90.0013,321874.59153704,0
+IEF.US,D,20131024,000000,90.0691,90.078,89.7951,89.8051,677639.85926187,0
+IEF.US,D,20131025,000000,89.8808,90.0103,89.8618,89.9754,633591.31593909,0
+IEF.US,D,20131028,000000,89.8808,89.9914,89.8419,89.8808,688559.64172006,0
+IEF.US,D,20131029,000000,89.7951,90.0103,89.7632,90.0103,314797.51244804,0
+IEF.US,D,20131030,000000,90.0641,90.2334,89.6665,89.7632,2009269.0836953,0
+IEF.US,D,20131031,000000,90.2613,90.2683,89.7722,89.9564,1020136.3565756,0
+IEF.US,D,20131101,000000,89.4754,89.5102,89.1287,89.1575,778320.09291178,0
+IEF.US,D,20131104,000000,89.3329,89.4256,89.296,89.3428,500042.31624503,0
+IEF.US,D,20131105,000000,89.0759,89.1287,88.8418,88.9224,751718.30626516,0
+IEF.US,D,20131106,000000,89.0659,89.2442,89.0659,89.2053,792708.14604408,0
+IEF.US,D,20131107,000000,89.288,89.5102,89.2601,89.4424,474961.34872179,0
+IEF.US,D,20131108,000000,88.5379,88.6047,88.3835,88.4114,2858216.4182333,0
+IEF.US,D,20131111,000000,88.4602,88.4702,88.3746,88.3746,164805.59708335,0
+IEF.US,D,20131112,000000,88.3287,88.4602,88.2371,88.2939,1203914.5486635,0
+IEF.US,D,20131113,000000,88.5668,88.7173,88.528,88.6705,1284783.9800692,0
+IEF.US,D,20131114,000000,88.7431,89.1287,88.7431,89.1017,794317.30317595,0
+IEF.US,D,20131115,000000,89.1107,89.1287,88.9484,89.028,411029.72660242,0
+IEF.US,D,20131118,000000,89.0828,89.3836,89.0828,89.3618,3264794.1099762,0
+IEF.US,D,20131119,000000,89.1775,89.2303,88.9842,89.0121,639960.6871192,0
+IEF.US,D,20131120,000000,89.028,89.2442,88.4702,88.51,1788233.332687,0
+IEF.US,D,20131121,000000,88.3287,88.6405,88.2221,88.5957,920917.71542972,0
+IEF.US,D,20131122,000000,88.6903,88.8786,88.6505,88.8507,924508.45470651,0
+IEF.US,D,20131125,000000,88.8109,88.9942,88.7939,88.9224,557777.22783724,0
+IEF.US,D,20131126,000000,89.0022,89.2143,88.9662,89.1207,486784.58808496,0
+IEF.US,D,20131127,000000,89.0828,89.0918,88.6983,88.9144,545759.243319,0
+IEF.US,D,20131129,000000,88.8966,89.0828,88.8876,89.0121,745064.84808049,0
+IEF.US,D,20131202,000000,88.6705,88.6983,88.4024,88.4702,3327212.9437002,0
+IEF.US,D,20131203,000000,88.7173,88.7939,88.6047,88.6405,545163.96560272,0
+IEF.US,D,20131204,000000,88.2072,88.3287,88.1495,88.2301,1078107.1708041,0
+IEF.US,D,20131205,000000,88.0936,88.2141,87.9701,88.014,427395.34651563,0
+IEF.US,D,20131206,000000,87.9622,88.2301,87.9272,88.0936,474836.8724371,0
+IEF.US,D,20131209,000000,88.1495,88.259,88.0936,88.2072,619005.5061287,0
+IEF.US,D,20131210,000000,88.4802,88.6047,88.3656,88.5668,382406.20417067,0
+IEF.US,D,20131211,000000,88.4194,88.4921,88.2221,88.2221,425476.00251305,0
+IEF.US,D,20131212,000000,88.0578,88.1305,87.9442,87.9701,1320923.2601094,0
+IEF.US,D,20131213,000000,88.1036,88.1593,88.004,88.1036,495827.18786279,0
+IEF.US,D,20131216,000000,88.266,88.2739,87.98,88.0578,653968.2845104,0
+IEF.US,D,20131217,000000,88.0488,88.3287,88.0488,88.3287,793778.24055598,0
+IEF.US,D,20131218,000000,88.0936,88.4294,87.6563,88.004,2282333.9140202,0
+IEF.US,D,20131219,000000,87.6195,87.7131,87.5238,87.6384,1118155.4077198,0
+IEF.US,D,20131220,000000,87.7479,87.9272,87.6813,87.9084,583266.75864973,0
+IEF.US,D,20131223,000000,87.7659,87.8576,87.6105,87.6294,5984911.1172373,0
+IEF.US,D,20131224,000000,87.3914,87.4482,87.2638,87.2907,880443.84992765,0
+IEF.US,D,20131226,000000,87.2249,87.2857,87.1681,87.216,898278.08923194,0
+IEF.US,D,20131227,000000,87.2061,87.3196,87.1263,87.1603,730509.15350027,0
+IEF.US,D,20131230,000000,87.2758,87.4112,87.2668,87.4033,1514709.7470225,0
+IEF.US,D,20131231,000000,87.2419,87.3465,86.954,87.0028,1772017.2850836,0
+IEF.US,D,20140102,000000,87.1343,87.3953,87.1263,87.3465,1325213.676567,0
+IEF.US,D,20140103,000000,87.2419,87.4432,87.216,87.2947,727147.28997273,0
+IEF.US,D,20140106,000000,87.3754,87.6463,87.3754,87.5418,759918.68343936,0
+IEF.US,D,20140107,000000,87.6015,87.7131,87.5418,87.6813,1204201.6471911,0
+IEF.US,D,20140108,000000,87.3953,87.4432,87.1971,87.2509,1387847.3322662,0
+IEF.US,D,20140109,000000,87.3854,87.5218,87.2349,87.478,919404.92703438,0
+IEF.US,D,20140110,000000,87.9352,88.2431,87.9272,88.2141,813576.9967081,0
+IEF.US,D,20140113,000000,88.2839,88.51,88.266,88.4522,663379.29393727,0
+IEF.US,D,20140114,000000,88.266,88.3377,88.1225,88.1395,418313.59693857,0
+IEF.US,D,20140115,000000,87.8984,88.1036,87.8744,88.0578,1137563.6697207,0
+IEF.US,D,20140116,000000,88.2511,88.3287,88.2141,88.2839,380117.44667805,0
+IEF.US,D,20140117,000000,88.266,88.501,88.2141,88.501,860491.50610167,0
+IEF.US,D,20140121,000000,88.3556,88.4602,88.3377,88.4024,2198060.4577647,0
+IEF.US,D,20140122,000000,88.2141,88.2939,88.1593,88.1823,1312769.0596215,0
+IEF.US,D,20140123,000000,88.4452,88.8786,88.4452,88.7671,1232075.3003917,0
+IEF.US,D,20140124,000000,89.0759,89.2143,88.9404,89.1287,644646.61693303,0
+IEF.US,D,20140127,000000,88.9752,89.1575,88.8328,88.8507,865285.8507441,0
+IEF.US,D,20140128,000000,88.9752,88.9942,88.8188,88.9842,516346.70185689,0
+IEF.US,D,20140129,000000,89.2701,89.55,89.0918,89.4166,1622819.4079543,0
+IEF.US,D,20140130,000000,89.2053,89.3618,89.1107,89.3329,781736.16385361,0
+IEF.US,D,20140131,000000,89.6207,89.6825,89.4754,89.6825,764837.50436647,0
+IEF.US,D,20140203,000000,89.559,90.1767,89.4654,90.1687,5271828.6435931,0
+IEF.US,D,20140204,000000,89.8708,89.9386,89.7951,89.8977,2980180.0888825,0
+IEF.US,D,20140205,000000,89.7722,89.8051,89.568,89.568,931015.35210437,0
+IEF.US,D,20140206,000000,89.4654,89.4823,89.3428,89.4076,1008708.6305686,0
+IEF.US,D,20140207,000000,89.4823,89.7632,89.4654,89.6397,1214932.7075402,0
+IEF.US,D,20140210,000000,89.5769,89.7085,89.55,89.6825,671056.66994759,0
+IEF.US,D,20140211,000000,89.3767,89.4354,89.2522,89.296,712587.58002849,0
+IEF.US,D,20140212,000000,89.1675,89.1675,88.9484,89.0759,846550.16221684,0
+IEF.US,D,20140213,000000,89.4076,89.5202,89.3618,89.5002,1071889.3796158,0
+IEF.US,D,20140214,000000,89.4554,89.5002,89.3528,89.4424,532400.12721737,0
+IEF.US,D,20140218,000000,89.568,89.7373,89.5301,89.6577,1142731.4432173,0
+IEF.US,D,20140219,000000,89.8419,89.8618,89.4424,89.4823,1033041.7365427,0
+IEF.US,D,20140220,000000,89.3836,89.5401,89.2143,89.3936,959801.49677903,0
+IEF.US,D,20140221,000000,89.296,89.5102,89.2781,89.5002,461169.57714678,0
+IEF.US,D,20140224,000000,89.5002,89.5102,89.288,89.4166,1743395.7703339,0
+IEF.US,D,20140225,000000,89.5769,89.7373,89.55,89.7184,458526.46377921,0
+IEF.US,D,20140226,000000,89.7184,89.9914,89.6825,89.9914,553356.31204887,0
+IEF.US,D,20140227,000000,90.0441,90.1507,90.0192,90.086,636996.34462986,0
+IEF.US,D,20140228,000000,89.9246,90.078,89.7283,90.0103,694523.46113392,0
+IEF.US,D,20140303,000000,90.2613,90.4626,90.1129,90.4446,2888151.9608592,0
+IEF.US,D,20140304,000000,90.1229,90.1229,89.7373,89.7553,1227951.521541,0
+IEF.US,D,20140305,000000,89.6297,89.8618,89.568,89.8519,698839.97745771,0
+IEF.US,D,20140306,000000,89.4554,89.568,89.3936,89.4554,607815.69044003,0
+IEF.US,D,20140307,000000,88.9942,89.1775,88.9752,89.0659,733387.16566313,0
+IEF.US,D,20140310,000000,89.0918,89.2303,89.0659,89.1675,1152634.3347369,0
+IEF.US,D,20140311,000000,89.1287,89.3329,89.046,89.2601,1785972.6827425,0
+IEF.US,D,20140312,000000,89.5301,89.6665,89.4554,89.6108,931029.40587845,0
+IEF.US,D,20140313,000000,89.3767,90.1507,89.3698,90.1407,1863190.1405701,0
+IEF.US,D,20140314,000000,90.2613,90.2683,90.0013,90.1507,1494209.3060075,0
+IEF.US,D,20140317,000000,89.9754,90.0352,89.7632,89.7821,1233925.3793649,0
+IEF.US,D,20140318,000000,89.8051,90.0192,89.7821,90.0192,979059.18262917,0
+IEF.US,D,20140319,000000,89.8808,89.9386,89.028,89.1675,1540954.1662711,0
+IEF.US,D,20140320,000000,89.1287,89.2601,89.046,89.1875,1987324.1154733,0
+IEF.US,D,20140321,000000,89.1775,89.3836,89.1675,89.3618,530337.233951,0
+IEF.US,D,20140324,000000,89.1287,89.4754,89.1207,89.3936,1389842.9681852,0
+IEF.US,D,20140325,000000,89.3229,89.4754,89.2522,89.3428,840582.32743894,0
+IEF.US,D,20140326,000000,89.3767,89.7184,89.3698,89.7184,943565.37235555,0
+IEF.US,D,20140327,000000,89.5919,89.9076,89.5919,89.8051,345147.64140931,0
+IEF.US,D,20140328,000000,89.7184,89.7632,89.4166,89.4823,752167.02319463,0
+IEF.US,D,20140331,000000,89.2522,89.5202,89.1875,89.4912,2254195.2467942,0
+IEF.US,D,20140401,000000,89.3767,89.3936,89.2522,89.313,2907846.3175469,0
+IEF.US,D,20140402,000000,89.0559,89.0828,88.8876,88.9144,915427.70897046,0
+IEF.US,D,20140403,000000,88.9842,89.1207,88.9314,88.9752,338105.6967555,0
+IEF.US,D,20140404,000000,89.2442,89.5769,89.2442,89.5301,830535.88665557,0
+IEF.US,D,20140407,000000,89.6735,89.834,89.6577,89.7463,1987656.3868461,0
+IEF.US,D,20140408,000000,89.7283,89.9076,89.6009,89.8708,755873.20418706,0
+IEF.US,D,20140409,000000,89.6577,89.9754,89.5769,89.8419,1532392.4063349,0
+IEF.US,D,20140410,000000,89.9076,90.4168,89.9076,90.2235,1198945.535686,0
+IEF.US,D,20140411,000000,90.4256,90.4715,90.2782,90.3988,1042263.0200195,0
+IEF.US,D,20140414,000000,90.2683,90.362,90.1687,90.2613,1666435.2958037,0
+IEF.US,D,20140415,000000,90.1945,90.5552,90.1328,90.362,697092.29026709,0
+IEF.US,D,20140416,000000,90.1507,90.2683,90.1229,90.2334,1594822.28231,0
+IEF.US,D,20140417,000000,90.1767,90.1767,89.5919,89.7184,663324.08268196,0
+IEF.US,D,20140421,000000,89.7951,89.8708,89.6397,89.7005,1158660.392293,0
+IEF.US,D,20140422,000000,89.559,89.6825,89.4754,89.6665,547871.32479464,0
+IEF.US,D,20140423,000000,89.7951,89.9754,89.7632,89.8977,347695.38988136,0
+IEF.US,D,20140424,000000,89.6915,89.9485,89.6825,89.8708,392245.8537069,0
+IEF.US,D,20140425,000000,90.0292,90.2045,89.9834,90.0013,441301.55596527,0
+IEF.US,D,20140428,000000,89.9754,90.0641,89.7373,89.8618,652365.15042457,0
+IEF.US,D,20140429,000000,89.7184,89.9485,89.6915,89.9485,862465.05751856,0
+IEF.US,D,20140430,000000,90.0192,90.2235,89.9076,90.1767,618124.13372584,0
+IEF.US,D,20140501,000000,90.2334,90.6119,90.1687,90.4256,24723026.932052,0
+IEF.US,D,20140502,000000,90.1407,90.7046,90.078,90.5651,1521836.0143207,0
+IEF.US,D,20140505,000000,90.6787,90.6877,90.4356,90.5104,1052641.7321757,0
+IEF.US,D,20140506,000000,90.5273,90.6449,90.4626,90.6169,641372.08757298,0
+IEF.US,D,20140507,000000,90.5651,90.7325,90.4356,90.6787,1254382.6552167,0
+IEF.US,D,20140508,000000,90.7135,90.9308,90.6449,90.7684,1635786.0222228,0
+IEF.US,D,20140509,000000,90.6359,90.7604,90.6359,90.6967,401489.22168585,0
+IEF.US,D,20140512,000000,90.5452,90.6119,90.4256,90.4715,860280.69949051,0
+IEF.US,D,20140513,000000,90.6967,90.8162,90.6707,90.8162,683761.28171361,0
+IEF.US,D,20140514,000000,91.0453,91.3571,91.0104,91.2246,719624.50547727,0
+IEF.US,D,20140515,000000,91.377,91.7237,91.2246,91.5643,1525898.5588701,0
+IEF.US,D,20140516,000000,91.404,91.5344,91.3382,91.3571,512548.16749195,0
+IEF.US,D,20140519,000000,91.4806,91.5942,91.2415,91.2415,368585.32120649,0
+IEF.US,D,20140520,000000,91.3033,91.6131,91.2764,91.5175,39372487.289081,0
+IEF.US,D,20140521,000000,91.2943,91.386,91.1787,91.367,998606.9785299,0
+IEF.US,D,20140522,000000,91.3123,91.3571,91.1787,91.2694,768733.41130894,0
+IEF.US,D,20140523,000000,91.404,91.4896,91.3472,91.4627,551269.32659837,0
+IEF.US,D,20140527,000000,91.377,91.5075,91.2326,91.4896,1129125.3822282,0
+IEF.US,D,20140528,000000,91.7854,92.0624,91.7685,91.9996,1096548.7339167,0
+IEF.US,D,20140529,000000,92.1112,92.2855,91.8771,91.8771,852945.63326309,0
+IEF.US,D,20140530,000000,91.7854,91.913,91.6191,91.8044,1021975.3932977,0
+IEF.US,D,20140602,000000,91.5643,91.7037,91.2864,91.377,2298398.3816318,0
+IEF.US,D,20140603,000000,91.2415,91.2415,90.9208,90.9308,1767835.2834546,0
+IEF.US,D,20140604,000000,91.0164,91.0254,90.7972,90.852,1771254.3659194,0
+IEF.US,D,20140605,000000,90.8062,91.1011,90.8062,90.9905,1792990.5352123,0
+IEF.US,D,20140606,000000,91.1709,91.2605,90.8918,90.9208,1063455.1074873,0
+IEF.US,D,20140609,000000,90.8162,90.8331,90.6967,90.7773,923141.22325697,0
+IEF.US,D,20140610,000000,90.6787,90.6967,90.5751,90.6359,1364805.1658253,0
+IEF.US,D,20140611,000000,90.7046,90.8242,90.6359,90.7415,921308.20958087,0
+IEF.US,D,20140612,000000,90.7773,91.1479,90.6967,91.1111,1491831.2066653,0
+IEF.US,D,20140613,000000,90.6877,91.0353,90.6787,90.9308,851232.07666664,0
+IEF.US,D,20140616,000000,90.9397,91.0543,90.861,90.9308,1584039.0222285,0
+IEF.US,D,20140617,000000,90.7524,90.7873,90.5363,90.5552,37614694.431045,0
+IEF.US,D,20140618,000000,90.7604,91.0254,90.5921,91.0254,1664564.1361694,0
+IEF.US,D,20140619,000000,91.1559,91.2246,90.6967,90.7873,1192803.0325732,0
+IEF.US,D,20140620,000000,90.7046,90.9108,90.6787,90.9008,652378.20035764,0
+IEF.US,D,20140623,000000,91.0254,91.0642,90.8331,90.8331,863997.922734,0
+IEF.US,D,20140624,000000,91.0821,91.1987,90.9108,91.1987,501819.11482482,0
+IEF.US,D,20140625,000000,91.4428,91.5075,91.2505,91.2864,1105223.9278866,0
+IEF.US,D,20140626,000000,91.4627,91.6469,91.4428,91.5344,929704.33575114,0
+IEF.US,D,20140627,000000,91.6469,91.7426,91.5344,91.5344,1055110.1772084,0
+IEF.US,D,20140630,000000,91.6391,91.7037,91.4716,91.6131,1434708.6380865,0
+IEF.US,D,20140701,000000,91.377,91.4896,91.2764,91.2943,19628776.758496,0
+IEF.US,D,20140702,000000,91.1309,91.1389,90.9108,90.9397,2007788.4182121,0
+IEF.US,D,20140703,000000,90.5831,90.7773,90.5651,90.7415,1218692.0921059,0
+IEF.US,D,20140707,000000,90.852,91.0353,90.852,90.9736,1163495.8944168,0
+IEF.US,D,20140708,000000,91.2505,91.4238,91.2067,91.377,554703.4666783,0
+IEF.US,D,20140709,000000,91.2694,91.5075,91.0911,91.396,1257093.0259316,0
+IEF.US,D,20140710,000000,91.7237,91.8312,91.5643,91.6041,822285.3174311,0
+IEF.US,D,20140711,000000,91.7137,91.8392,91.6769,91.7506,777132.54900223,0
+IEF.US,D,20140714,000000,91.6131,91.6849,91.5175,91.5444,1100134.4539885,0
+IEF.US,D,20140715,000000,91.5175,91.7605,91.367,91.4627,1053528.1237837,0
+IEF.US,D,20140716,000000,91.4896,91.6391,91.4328,91.6041,17813237.946618,0
+IEF.US,D,20140717,000000,91.886,92.1929,91.7426,92.1381,1543141.5358221,0
+IEF.US,D,20140718,000000,92.0913,92.1013,91.8223,91.9518,436636.70681256,0
+IEF.US,D,20140721,000000,92.0196,92.1849,91.9807,91.9807,383198.23472403,0
+IEF.US,D,20140722,000000,92.0096,92.1013,91.8682,92.1013,546468.95890991,0
+IEF.US,D,20140723,000000,92.1759,92.1929,92.0624,92.0913,590875.87347167,0
+IEF.US,D,20140724,000000,91.8044,91.8392,91.7037,91.7137,678110.66069346,0
+IEF.US,D,20140725,000000,91.9518,92.1013,91.886,92.0713,881848.22349439,0
+IEF.US,D,20140728,000000,91.9807,92.0713,91.8312,91.9618,1634077.4848313,0
+IEF.US,D,20140729,000000,92.0713,92.1201,91.904,92.0913,525541.88546757,0
+IEF.US,D,20140730,000000,91.7037,91.7137,91.3382,91.4238,1204672.4486227,0
+IEF.US,D,20140731,000000,91.1887,91.5264,91.1479,91.396,1700201.4957068,0
+IEF.US,D,20140801,000000,91.6849,92.0465,91.4806,91.9518,3904996.7227777,0
+IEF.US,D,20140804,000000,92.0465,92.1291,91.9718,92.0096,1883968.6455436,0
+IEF.US,D,20140805,000000,91.886,92.1291,91.7605,92.0564,1141031.9403949,0
+IEF.US,D,20140806,000000,92.3124,92.3124,92.1112,92.1291,1283123.6270461,0
+IEF.US,D,20140807,000000,92.166,92.5395,92.0624,92.5395,1561362.2539136,0
+IEF.US,D,20140808,000000,92.688,92.8224,92.421,92.4569,1029367.6784624,0
+IEF.US,D,20140811,000000,92.4838,92.5306,92.3294,92.412,472825.17506201,0
+IEF.US,D,20140812,000000,92.4489,92.5017,92.2756,92.2756,468935.29116558,0
+IEF.US,D,20140813,000000,92.421,92.6321,92.3762,92.5873,824983.64205397,0
+IEF.US,D,20140814,000000,92.7577,92.8026,92.6043,92.7577,719582.34415504,0
+IEF.US,D,20140815,000000,92.7577,93.4381,92.7169,93.1463,1769229.6186112,0
+IEF.US,D,20140818,000000,92.934,92.9828,92.7926,92.8414,15569507.742306,0
+IEF.US,D,20140819,000000,93.0456,93.0456,92.6969,92.7458,867257.39447896,0
+IEF.US,D,20140820,000000,92.688,92.7268,92.43,92.4748,1185185.8870233,0
+IEF.US,D,20140821,000000,92.5017,92.7069,92.4927,92.6701,709932.42056885,0
+IEF.US,D,20140822,000000,92.6511,92.7268,92.3842,92.6791,1569579.6963848,0
+IEF.US,D,20140825,000000,92.6791,92.7577,92.5953,92.7458,943411.7846817,0
+IEF.US,D,20140826,000000,92.8604,92.8802,92.6969,92.7268,664844.90180535,0
+IEF.US,D,20140827,000000,92.8882,92.9998,92.7926,92.9918,992702.38573537,0
+IEF.US,D,20140828,000000,93.2379,93.2568,93.0456,93.1173,1057023.4981649,0
+IEF.US,D,20140829,000000,93.0984,93.2568,93.0456,93.1273,1584946.4944976,0
+IEF.US,D,20140902,000000,92.7169,92.7577,92.5306,92.5306,2314825.2358463,0
+IEF.US,D,20140903,000000,92.421,92.688,92.3672,92.6701,1638253.4634144,0
+IEF.US,D,20140904,000000,92.5585,92.6321,92.2756,92.3294,2242597.8716572,0
+IEF.US,D,20140905,000000,92.6511,92.688,92.3124,92.3572,1235125.9732075,0
+IEF.US,D,20140908,000000,92.6043,92.6511,92.1929,92.2676,1507842.4707036,0
+IEF.US,D,20140909,000000,92.0465,92.1759,92.0196,92.0624,1355962.3304075,0
+IEF.US,D,20140910,000000,91.894,91.9428,91.8044,91.8223,1475030.9235968,0
+IEF.US,D,20140911,000000,91.9618,92.0196,91.6948,91.7137,1377266.848068,0
+IEF.US,D,20140912,000000,91.4238,91.5444,91.3033,91.3472,2449570.814019,0
+IEF.US,D,20140915,000000,91.4806,91.5743,91.4428,91.5264,1692782.1068349,0
+IEF.US,D,20140916,000000,91.6391,91.7337,91.4806,91.4986,28087262.535878,0
+IEF.US,D,20140917,000000,91.6769,91.8392,91.2505,91.2605,3041273.8524792,0
+IEF.US,D,20140918,000000,91.2605,91.2764,91.1111,91.1987,626073.55064866,0
+IEF.US,D,20140919,000000,91.3472,91.5843,91.2157,91.5543,1035203.0062277,0
+IEF.US,D,20140922,000000,91.6469,91.8044,91.5942,91.7506,2173104.9703672,0
+IEF.US,D,20140923,000000,91.8312,91.9518,91.7506,91.9518,1083626.2886525,0
+IEF.US,D,20140924,000000,91.913,91.9718,91.6669,91.6948,545673.91683352,0
+IEF.US,D,20140925,000000,91.8223,92.1461,91.8223,92.1381,448630.59914667,0
+IEF.US,D,20140926,000000,92.0096,92.0465,91.8312,91.9428,805278.24311536,0
+IEF.US,D,20140929,000000,92.2397,92.2855,92.166,92.2307,2636276.2064791,0
+IEF.US,D,20140930,000000,92.1381,92.2756,92.0913,92.1561,1736888.872936,0
+IEF.US,D,20141001,000000,92.5117,92.924,92.5117,92.9161,3755558.9276481,0
+IEF.US,D,20141002,000000,92.8702,92.9918,92.6321,92.6511,2339235.6375779,0
+IEF.US,D,20141003,000000,92.412,92.6321,92.3034,92.6223,1301035.1621078,0
+IEF.US,D,20141006,000000,92.6321,92.8802,92.5495,92.7577,1348788.882582,0
+IEF.US,D,20141007,000000,93.0635,93.3614,92.954,93.3226,1604781.3889259,0
+IEF.US,D,20141008,000000,93.3892,93.6801,93.0905,93.6702,3032601.6700324,0
+IEF.US,D,20141009,000000,93.6035,93.726,93.4859,93.5039,6563825.2212871,0
+IEF.US,D,20141010,000000,93.6603,93.9123,93.5945,93.8694,5247607.9678116,0
+IEF.US,D,20141013,000000,94.0398,94.4204,93.9611,94.3765,2328273.6937975,0
+IEF.US,D,20141014,000000,94.3914,94.5927,94.26,94.5588,2465613.1971285,0
+IEF.US,D,20141015,000000,95.7552,96.9665,94.8646,95.0699,2465695.5120909,0
+IEF.US,D,20141016,000000,95.5579,95.6207,94.6873,94.8278,2005407.307347,0
+IEF.US,D,20141017,000000,94.6027,94.6973,94.3666,94.5588,1283301.3069041,0
+IEF.US,D,20141020,000000,94.781,94.8368,94.5727,94.6873,1753379.9729749,0
+IEF.US,D,20141021,000000,94.4104,94.6395,94.3914,94.4382,2214734.2568667,0
+IEF.US,D,20141022,000000,94.3267,94.4382,94.2221,94.4104,1068357.8669583,0
+IEF.US,D,20141023,000000,94.1335,94.1813,93.8516,94.0069,1438546.3222507,0
+IEF.US,D,20141024,000000,94.1035,94.3068,94.0249,94.0876,761926.36545042,0
+IEF.US,D,20141027,000000,94.0587,94.2799,94.0587,94.1912,979325.20049563,0
+IEF.US,D,20141028,000000,94.0876,94.1135,93.8894,93.9511,866027.68924719,0
+IEF.US,D,20141029,000000,93.8226,93.8794,93.3226,93.6413,1630938.4740071,0
+IEF.US,D,20141030,000000,93.8226,93.9611,93.6891,93.735,1530370.6705497,0
+IEF.US,D,20141031,000000,93.6135,93.7071,93.468,93.5855,995481.01763868,0
+IEF.US,D,20141103,000000,93.458,93.5945,93.2179,93.5507,2631851.2753267,0
+IEF.US,D,20141104,000000,93.6214,93.7738,93.5039,93.5407,4319116.2719952,0
+IEF.US,D,20141105,000000,93.3992,93.5765,93.3804,93.5686,1209837.2105961,0
+IEF.US,D,20141106,000000,93.3804,93.5407,93.2568,93.2668,1149680.0306576,0
+IEF.US,D,20141107,000000,93.5218,93.8794,93.5128,93.8794,1114022.5943,0
+IEF.US,D,20141110,000000,93.8694,93.8694,93.4859,93.4949,1599931.8330282,0
+IEF.US,D,20141111,000000,93.4949,93.5218,93.3804,93.5039,1367922.0921474,0
+IEF.US,D,20141112,000000,93.726,93.7828,93.4381,93.468,737588.24027128,0
+IEF.US,D,20141113,000000,93.5855,93.6801,93.476,93.6214,832996.30096013,0
+IEF.US,D,20141114,000000,93.5039,93.8694,93.458,93.8226,705692.19616149,0
+IEF.US,D,20141117,000000,93.9511,93.9511,93.6513,93.7071,556298.57003609,0
+IEF.US,D,20141118,000000,93.735,93.8516,93.7071,93.8226,571547.91875114,0
+IEF.US,D,20141119,000000,93.5507,93.8326,93.5218,93.5686,627444.79746222,0
+IEF.US,D,20141120,000000,93.8794,93.9222,93.6313,93.735,909250.07142241,0
+IEF.US,D,20141121,000000,93.7648,93.9222,93.735,93.9222,958924.1397402,0
+IEF.US,D,20141124,000000,93.7648,94.0398,93.716,94.0338,15465393.368577,0
+IEF.US,D,20141125,000000,93.99,94.2978,93.9511,94.2699,1394573.0670033,0
+IEF.US,D,20141126,000000,94.4672,94.5399,94.4004,94.4382,586330.48139861,0
+IEF.US,D,20141128,000000,94.6973,94.8088,94.6215,94.8088,411536.66631022,0
+IEF.US,D,20141201,000000,95.0399,95.0997,94.5727,94.5727,2308036.2591259,0
+IEF.US,D,20141202,000000,94.2799,94.3466,94.1235,94.1434,1108056.7672041,0
+IEF.US,D,20141203,000000,94.0876,94.2131,94.0249,94.1813,952973.37025939,0
+IEF.US,D,20141204,000000,94.2012,94.513,94.1235,94.513,1083155.4872209,0
+IEF.US,D,20141205,000000,94.1434,94.1713,93.8326,93.98,1158699.5420922,0
+IEF.US,D,20141208,000000,94.0149,94.4572,93.971,94.2978,960105.66060371,0
+IEF.US,D,20141209,000000,94.6873,94.8846,94.5588,94.6395,1058117.6848609,0
+IEF.US,D,20141210,000000,94.6027,95.0997,94.6027,95.0499,1115044.5044436,0
+IEF.US,D,20141211,000000,94.9124,94.9961,94.7072,94.9024,17028872.723171,0
+IEF.US,D,20141212,000000,95.3109,95.6705,95.1993,95.6605,8091486.524963,0
+IEF.US,D,20141215,000000,95.3208,95.6117,95.2093,95.3109,1396069.7939426,0
+IEF.US,D,20141216,000000,95.8798,95.8798,95.4464,95.7751,11894788.130834,0
+IEF.US,D,20141217,000000,95.6407,95.803,95.1197,95.1495,2333425.4058379,0
+IEF.US,D,20141218,000000,94.6594,94.7511,94.5499,94.6215,5406405.5764768,0
+IEF.US,D,20141219,000000,94.7889,94.9563,94.7072,94.9563,948306.51342467,0
+IEF.US,D,20141222,000000,94.8846,95.031,94.8278,94.9563,2647300.3884018,0
+IEF.US,D,20141223,000000,94.7072,94.781,94.1813,94.1912,1521609.1462535,0
+IEF.US,D,20141224,000000,94.0587,94.2888,93.98,94.26,1226582.2824095,0
+IEF.US,D,20141226,000000,94.4382,94.4382,94.26,94.3914,417309.75593304,0
+IEF.US,D,20141229,000000,94.5727,94.7889,94.5399,94.7072,2733507.242434,0
+IEF.US,D,20141230,000000,94.9284,94.9862,94.771,94.8178,1334403.8409727,0
+IEF.US,D,20141231,000000,94.8646,94.9862,94.8646,94.9124,1128553.1928551,0
+IEF.US,D,20150102,000000,94.9961,95.5032,94.9662,95.3776,2265856.8677555,0
+IEF.US,D,20150105,000000,95.5281,96.0082,95.5032,95.9405,1699584.1334884,0
+IEF.US,D,20150106,000000,96.3569,97.0721,96.2602,96.5761,2111247.2837653,0
+IEF.US,D,20150107,000000,96.2982,96.6438,96.1905,96.5571,1740197.5328902,0
+IEF.US,D,20150108,000000,96.2602,96.2802,96.068,96.1716,1866380.3472857,0
+IEF.US,D,20150109,000000,96.2802,96.7285,96.1905,96.6049,1237355.5040808,0
+IEF.US,D,20150112,000000,96.7105,97.0403,96.6537,96.9665,3016765.0743292,0
+IEF.US,D,20150113,000000,96.845,97.2405,96.7474,97.0523,1160223.3727387,0
+IEF.US,D,20150114,000000,97.8192,97.9279,97.4726,97.5433,1726534.252964,0
+IEF.US,D,20150115,000000,97.6021,98.42,97.5333,98.4,1534791.5863381,0
+IEF.US,D,20150116,000000,98.1869,98.2656,97.6399,97.6499,1886656.9317565,0
+IEF.US,D,20150120,000000,97.9478,98.1958,97.7396,97.898,1503671.5113256,0
+IEF.US,D,20150121,000000,97.9687,98.0663,97.348,97.3939,2566953.95816,0
+IEF.US,D,20150122,000000,97.6499,97.6798,97.0034,97.1309,1486363.2847082,0
+IEF.US,D,20150123,000000,97.6111,97.8582,97.5224,97.8192,1394171.5306011,0
+IEF.US,D,20150126,000000,97.7396,97.8482,97.4925,97.5831,1727047.2157178,0
+IEF.US,D,20150127,000000,98.1769,98.2357,97.6111,97.7196,964198.32038326,0
+IEF.US,D,20150128,000000,97.7595,98.6291,97.7595,98.4887,3993600.7491311,0
+IEF.US,D,20150129,000000,98.1958,98.3204,97.9976,98.1281,1556332.0066349,0
+IEF.US,D,20150130,000000,98.939,99.0237,98.5783,98.9788,2479377.8649963,0
+IEF.US,D,20150202,000000,98.663,99.0137,98.6192,98.8503,12873393.577329,0
+IEF.US,D,20150203,000000,98.3702,98.4389,98.0474,98.0563,1633875.7127893,0
+IEF.US,D,20150204,000000,97.7196,98.2456,97.6399,98.1958,1846033.4939445,0
+IEF.US,D,20150205,000000,97.9378,98.0275,97.7296,97.8382,1553042.4196597,0
+IEF.US,D,20150206,000000,97.1509,97.2504,96.6637,96.6737,2248818.6743686,0
+IEF.US,D,20150209,000000,96.9845,96.9935,96.6149,96.6239,1783893.7280201,0
+IEF.US,D,20150210,000000,96.3958,96.5861,96.347,96.4256,1387756.9865757,0
+IEF.US,D,20150211,000000,96.4834,96.5861,96.2304,96.3858,1434075.214412,0
+IEF.US,D,20150212,000000,96.3668,96.6239,96.347,96.4256,2057528.7400362,0
+IEF.US,D,20150213,000000,96.3858,96.4346,96.0979,96.1069,1452262.8057503,0
+IEF.US,D,20150217,000000,95.9993,96.0779,95.286,95.4464,2419905.3046236,0
+IEF.US,D,20150218,000000,95.5759,96.1337,95.4264,95.8708,9148858.3559567,0
+IEF.US,D,20150219,000000,95.7851,95.9993,95.5659,95.6506,1627462.1726049,0
+IEF.US,D,20150220,000000,95.9694,96.1337,95.4165,95.6037,2110909.9931874,0
+IEF.US,D,20150223,000000,95.832,96.0581,95.794,96.0281,912398.11681576,0
+IEF.US,D,20150224,000000,95.8798,96.6239,95.6994,96.6149,1316850.6771499,0
+IEF.US,D,20150225,000000,96.5949,96.7574,96.4934,96.7105,663824.99934373,0
+IEF.US,D,20150226,000000,96.5861,96.6737,96.1617,96.1716,965573.58256084,0
+IEF.US,D,20150227,000000,96.3958,96.5382,96.1527,96.4993,3235700.7899539,0
+IEF.US,D,20150302,000000,96.4156,96.4535,95.7751,95.7851,11434809.10912,0
+IEF.US,D,20150303,000000,95.803,95.9216,95.5759,95.6117,1363051.4555886,0
+IEF.US,D,20150304,000000,95.7851,95.832,95.5579,95.6795,2083156.8009075,0
+IEF.US,D,20150305,000000,95.7094,95.8608,95.548,95.7253,2508557.5153451,0
+IEF.US,D,20150306,000000,95.0699,95.0897,94.7361,94.7889,1930515.7491292,0
+IEF.US,D,20150309,000000,95.1415,95.2093,94.9961,95.2093,1356147.0371525,0
+IEF.US,D,20150310,000000,95.6117,95.7353,95.4852,95.6037,1457576.1361926,0
+IEF.US,D,20150311,000000,95.5759,95.822,95.5191,95.7552,1052876.6309711,0
+IEF.US,D,20150312,000000,96.1069,96.1527,95.6994,95.832,1020705.5344257,0
+IEF.US,D,20150313,000000,95.7452,96.0381,95.6605,95.7094,942771.33412017,0
+IEF.US,D,20150316,000000,96.1069,96.1816,95.8608,96.0381,711751.38047088,0
+IEF.US,D,20150317,000000,96.1716,96.2702,96.1159,96.2304,855486.35484809,0
+IEF.US,D,20150318,000000,96.4934,97.4238,96.2105,97.3282,2186026.4117904,0
+IEF.US,D,20150319,000000,97.1309,97.2405,96.7105,96.835,1097303.6223528,0
+IEF.US,D,20150320,000000,97.1509,97.2604,97.0721,97.2604,1330102.3822639,0
+IEF.US,D,20150323,000000,97.348,97.4427,97.1509,97.3939,885209.08318091,0
+IEF.US,D,20150324,000000,97.4039,97.7097,97.3182,97.7097,650629.509326,0
+IEF.US,D,20150325,000000,97.6997,97.7684,97.2604,97.2604,1380639.7538465,0
+IEF.US,D,20150326,000000,97.0921,97.1021,96.5949,96.6836,1033503.5034052,0
+IEF.US,D,20150327,000000,96.8749,97.1509,96.8749,97.0721,2774977.9220545,0
+IEF.US,D,20150330,000000,97.1309,97.1897,96.9367,97.0621,2246259.8836455,0
+IEF.US,D,20150331,000000,97.0821,97.348,96.9845,97.3382,2379408.3507783,0
+IEF.US,D,20150401,000000,97.5224,97.7784,97.4726,97.6599,2861372.4943547,0
+IEF.US,D,20150402,000000,97.6499,97.6599,97.3382,97.368,1253945.9843793,0
+IEF.US,D,20150406,000000,97.878,97.9687,97.4338,97.5025,1412150.3230102,0
+IEF.US,D,20150407,000000,97.374,97.6211,97.2704,97.5931,835808.05961663,0
+IEF.US,D,20150408,000000,97.6111,97.6211,97.2804,97.4925,986861.03492417,0
+IEF.US,D,20150409,000000,97.4039,97.4338,96.9755,97.0621,991570.05308112,0
+IEF.US,D,20150410,000000,97.2903,97.3282,97.0124,97.0303,879085.65304716,0
+IEF.US,D,20150413,000000,97.112,97.3182,97.0721,97.2504,695501.20227331,0
+IEF.US,D,20150414,000000,97.7496,97.898,97.4726,97.5633,918834.74534324,0
+IEF.US,D,20150415,000000,97.7196,97.7784,97.5733,97.6211,630545.66232831,0
+IEF.US,D,20150416,000000,97.6699,97.8292,97.374,97.6898,1005684.057619,0
+IEF.US,D,20150417,000000,97.6997,98.0375,97.5433,97.9079,2166095.1486256,0
+IEF.US,D,20150420,000000,97.8582,97.888,97.5931,97.7097,977615.65926322,0
+IEF.US,D,20150421,000000,97.63,97.6499,97.4427,97.4925,902869.65799125,0
+IEF.US,D,20150422,000000,97.4238,97.4238,96.865,96.8868,807293.95585448,0
+IEF.US,D,20150423,000000,96.9566,97.3282,96.8968,97.1987,1022818.6197423,0
+IEF.US,D,20150424,000000,97.4627,97.6021,97.358,97.5733,822862.52600928,0
+IEF.US,D,20150427,000000,97.4527,97.5633,97.2504,97.4039,951229.69843278,0
+IEF.US,D,20150428,000000,97.1797,97.384,96.8868,96.9267,1225911.7166177,0
+IEF.US,D,20150429,000000,96.5861,96.7105,96.3668,96.5861,1244592.1938897,0
+IEF.US,D,20150430,000000,96.1905,96.6049,96.068,96.5571,2950889.0121821,0
+IEF.US,D,20150501,000000,96.2802,96.3768,95.9694,96.0481,2061314.2244681,0
+IEF.US,D,20150504,000000,96.1257,96.2602,95.822,95.832,3095695.0849122,0
+IEF.US,D,20150505,000000,95.8887,95.8887,95.4763,95.6994,2279644.6239665,0
+IEF.US,D,20150506,000000,95.548,95.6037,95.1326,95.2372,2003315.3026915,0
+IEF.US,D,20150507,000000,95.4076,95.7253,95.3298,95.6407,2447029.088593,0
+IEF.US,D,20150508,000000,96.1816,96.2702,95.8708,95.9893,1116310.3479516,0
+IEF.US,D,20150511,000000,95.6506,95.6994,95.031,95.0599,1472254.2993754,0
+IEF.US,D,20150512,000000,94.9224,95.3298,94.8368,95.1415,1590782.8261037,0
+IEF.US,D,20150513,000000,95.5032,95.5032,94.9662,95.0041,1357530.3300582,0
+IEF.US,D,20150514,000000,95.2093,95.4364,95.1415,95.3298,686436.51799335,0
+IEF.US,D,20150515,000000,95.6207,96.068,95.5659,95.9993,950365.39132702,0
+IEF.US,D,20150518,000000,95.6307,95.6994,95.3498,95.3676,1112034.9891091,0
+IEF.US,D,20150519,000000,94.9284,95.3398,94.8556,94.9463,1378843.8822876,0
+IEF.US,D,20150520,000000,95.1894,95.4264,95.0141,95.1595,1870487.0608394,0
+IEF.US,D,20150521,000000,95.3876,95.7253,95.3876,95.7094,930109.88751738,0
+IEF.US,D,20150522,000000,95.5959,95.6117,95.304,95.5121,947343.82990037,0
+IEF.US,D,20150526,000000,95.5579,96.0779,95.5191,96.0779,2140612.6447002,0
+IEF.US,D,20150527,000000,95.9504,96.0979,95.7552,96.0281,1128313.2748548,0
+IEF.US,D,20150528,000000,96.0281,96.1905,95.9305,96.1159,1187471.6329929,0
+IEF.US,D,20150529,000000,96.2802,96.4057,96.1527,96.1617,1276609.7027611,0
+IEF.US,D,20150601,000000,96.1437,96.2204,95.6407,95.7452,2399222.1645456,0
+IEF.US,D,20150602,000000,95.3109,95.4364,95.031,95.0997,1647659.4536362,0
+IEF.US,D,20150603,000000,94.771,94.771,94.26,94.3168,1890576.9308831,0
+IEF.US,D,20150604,000000,94.513,94.8935,94.513,94.781,1769932.3073151,0
+IEF.US,D,20150605,000000,93.971,94.3814,93.9222,94.0876,1536966.9097971,0
+IEF.US,D,20150608,000000,94.3366,94.4104,94.2131,94.2321,974141.36554307,0
+IEF.US,D,20150609,000000,94.1434,94.1813,93.7928,93.9123,912776.56487485,0
+IEF.US,D,20150610,000000,93.6891,93.8027,93.4949,93.5317,1073272.6725214,0
+IEF.US,D,20150611,000000,93.8694,94.3068,93.735,94.2978,3406988.1884099,0
+IEF.US,D,20150612,000000,94.1523,94.6215,94.1135,94.25,1751394.375466,0
+IEF.US,D,20150615,000000,94.7072,94.781,94.3814,94.4672,1641184.6791505,0
+IEF.US,D,20150616,000000,94.6693,94.8466,94.5399,94.8178,864492.81634973,0
+IEF.US,D,20150617,000000,94.6873,94.9563,94.26,94.8646,2213111.0459607,0
+IEF.US,D,20150618,000000,94.761,94.8846,94.4572,94.8088,1644403.9972553,0
+IEF.US,D,20150619,000000,95.1415,95.3109,95.0699,95.286,2052730.3800298,0
+IEF.US,D,20150622,000000,94.8746,94.9124,94.4741,94.513,954719.04976801,0
+IEF.US,D,20150623,000000,94.1713,94.5588,94.1235,94.2321,1026643.2539734,0
+IEF.US,D,20150624,000000,94.3765,94.5499,94.2221,94.503,1305664.8768253,0
+IEF.US,D,20150625,000000,94.2699,94.4382,94.1235,94.2699,1020760.745681,0
+IEF.US,D,20150626,000000,93.9123,93.9989,93.6891,93.8027,1599787.2799233,0
+IEF.US,D,20150629,000000,94.4672,94.9762,94.2888,94.8935,1665825.9643133,0
+IEF.US,D,20150630,000000,94.503,94.9463,94.503,94.6395,1775181.3919331,0
+IEF.US,D,20150701,000000,94.2012,94.3366,94.0149,94.1523,3497644.0657786,0
+IEF.US,D,20150702,000000,94.4741,94.6495,94.4204,94.4841,2132664.2316184,0
+IEF.US,D,20150706,000000,95.1894,95.2671,94.8088,95.1326,1909701.1058795,0
+IEF.US,D,20150707,000000,95.6407,95.9086,95.3298,95.3776,2309305.114157,0
+IEF.US,D,20150708,000000,95.5659,95.8418,95.4763,95.7353,2206466.6223452,0
+IEF.US,D,20150709,000000,95.3498,95.4076,95.0699,95.0897,1337341.0797549,0
+IEF.US,D,20150710,000000,94.5399,94.761,94.2978,94.4572,4122157.6475047,0
+IEF.US,D,20150713,000000,94.0687,94.4204,94.0398,94.2131,1465218.3777677,0
+IEF.US,D,20150714,000000,94.4572,94.5329,94.3765,94.503,1464574.9156832,0
+IEF.US,D,20150715,000000,94.4382,94.9224,94.3914,94.8556,1373522.5211173,0
+IEF.US,D,20150716,000000,94.5588,94.9224,94.5588,94.8178,899170.50388586,0
+IEF.US,D,20150717,000000,94.7889,94.9124,94.7272,94.8278,976628.88355478,0
+IEF.US,D,20150720,000000,94.6693,94.6973,94.4841,94.6395,933627.34640077,0
+IEF.US,D,20150721,000000,94.5229,94.9284,94.513,94.8935,749672.47829589,0
+IEF.US,D,20150722,000000,94.9224,95.1495,94.9124,95.0041,580345.58132363,0
+IEF.US,D,20150723,000000,94.9463,95.3876,94.8935,95.3876,1179863.5220119,0
+IEF.US,D,20150724,000000,95.4564,95.5281,95.304,95.4852,1217205.4035768,0
+IEF.US,D,20150727,000000,95.7851,95.832,95.6506,95.7652,1543121.459002,0
+IEF.US,D,20150728,000000,95.5579,95.6407,95.4852,95.5281,6876392.1990209,0
+IEF.US,D,20150729,000000,95.4364,95.7253,95.2571,95.3876,2335243.3618989,0
+IEF.US,D,20150730,000000,95.3208,95.5281,95.2671,95.5032,757102.90941883,0
+IEF.US,D,20150731,000000,95.9504,96.1159,95.8418,96.0381,1233277.9019163,0
+IEF.US,D,20150803,000000,96.0581,96.4156,96.0182,96.319,2907480.9194208,0
+IEF.US,D,20150804,000000,96.1905,96.2404,95.7652,95.813,1146182.6485943,0
+IEF.US,D,20150805,000000,95.6207,95.6407,95.3398,95.4852,1419914.029347,0
+IEF.US,D,20150806,000000,95.6207,95.822,95.5759,95.7851,809584.72102909,0
+IEF.US,D,20150807,000000,95.8608,96.2005,95.803,96.1716,1696970.13151,0
+IEF.US,D,20150810,000000,95.8418,95.9504,95.6795,95.7652,1243436.7728923,0
+IEF.US,D,20150811,000000,96.2802,96.5949,96.2802,96.4057,2504748.9425702,0
+IEF.US,D,20150812,000000,96.5571,96.855,96.3569,96.3668,1953559.9232522,0
+IEF.US,D,20150813,000000,96.1527,96.3569,96.0381,96.1257,1799538.5900913,0
+IEF.US,D,20150814,000000,95.9405,96.1816,95.8418,96.0182,677595.69025763,0
+IEF.US,D,20150817,000000,96.338,96.4156,96.1716,96.1905,1001560.2787682,0
+IEF.US,D,20150818,000000,96.0281,96.2304,95.9993,96.0381,763898.91302629,0
+IEF.US,D,20150819,000000,95.832,96.6637,95.822,96.5949,1598166.0766994,0
+IEF.US,D,20150820,000000,96.7384,96.9466,96.6637,96.855,2139002.4837273,0
+IEF.US,D,20150821,000000,96.9935,97.3282,96.8868,97.2704,2349563.1538428,0
+IEF.US,D,20150824,000000,98.0663,98.3054,97.1987,97.4427,3402087.4366209,0
+IEF.US,D,20150825,000000,97.0303,97.0403,96.5481,96.8749,3236825.0918801,0
+IEF.US,D,20150826,000000,96.4535,96.865,96.2304,96.2982,3886869.3618999,0
+IEF.US,D,20150827,000000,96.1716,96.4256,96.0879,96.2602,1564531.379968,0
+IEF.US,D,20150828,000000,96.6049,96.6836,96.2005,96.2702,2210699.8198655,0
+IEF.US,D,20150831,000000,96.5949,96.6049,96.0879,96.1159,6009720.0438481,0
+IEF.US,D,20150901,000000,96.3768,96.5661,96.2802,96.5382,4142366.974628,0
+IEF.US,D,20150902,000000,96.319,96.5382,96.2404,96.2802,2697387.0353728,0
+IEF.US,D,20150903,000000,96.5093,96.5571,96.2702,96.5093,1978772.3939471,0
+IEF.US,D,20150904,000000,96.6637,96.8868,96.4934,96.7872,1570024.3979503,0
+IEF.US,D,20150908,000000,96.4057,96.4993,96.309,96.3858,1749209.0135969,0
+IEF.US,D,20150909,000000,96.0182,96.5481,95.9893,96.4256,1543516.9723582,0
+IEF.US,D,20150910,000000,96.338,96.347,96.0979,96.2105,1769311.9335738,0
+IEF.US,D,20150911,000000,96.4057,96.5761,96.3668,96.4535,1180947.6702979,0
+IEF.US,D,20150914,000000,96.6239,96.6339,96.4346,96.5481,991375.30792605,0
+IEF.US,D,20150915,000000,96.3569,96.3958,95.7652,95.7851,2102170.5533933,0
+IEF.US,D,20150916,000000,95.7353,95.9504,95.6795,95.7552,1441985.4815356,0
+IEF.US,D,20150917,000000,95.7253,96.5661,95.7253,96.5571,2644986.534884,0
+IEF.US,D,20150918,000000,96.7872,97.0034,96.6737,96.9845,2291297.2103587,0
+IEF.US,D,20150921,000000,96.6239,96.9845,96.3668,96.4535,1758381.1088645,0
+IEF.US,D,20150922,000000,96.7962,97.0921,96.7285,96.9168,1541635.7743138,0
+IEF.US,D,20150923,000000,96.835,96.9267,96.6737,96.7962,1507119.7051796,0
+IEF.US,D,20150924,000000,97.2206,97.3282,96.9267,96.9566,1538876.2153896,0
+IEF.US,D,20150925,000000,96.6537,96.7772,96.5761,96.6906,1727667.5894592,0
+IEF.US,D,20150928,000000,96.825,97.2704,96.7872,97.2704,2127672.1302978,0
+IEF.US,D,20150929,000000,97.358,97.7097,97.2704,97.63,2718491.7886732,0
+IEF.US,D,20150930,000000,97.4039,97.6798,97.374,97.6499,2956227.4386495,0
+IEF.US,D,20151001,000000,97.8382,97.9886,97.6898,97.7296,11141982.66476,0
+IEF.US,D,20151002,000000,98.6291,98.7916,98.0663,98.2158,3662295.071347,0
+IEF.US,D,20151005,000000,98.0175,98.0175,97.6111,97.6499,3347555.7816773,0
+IEF.US,D,20151006,000000,97.5733,97.9179,97.5333,97.8681,2320790.0591012,0
+IEF.US,D,20151007,000000,97.6111,97.7496,97.4627,97.6021,2578881.5969877,0
+IEF.US,D,20151008,000000,97.6399,97.7296,97.2305,97.3282,2400976.8786232,0
+IEF.US,D,20151009,000000,97.2804,97.4726,97.2305,97.384,1179588.4695764,0
+IEF.US,D,20151012,000000,97.5931,97.7595,97.5025,97.7396,1473969.8636539,0
+IEF.US,D,20151013,000000,97.7784,97.878,97.5633,97.8382,2040287.7707663,0
+IEF.US,D,20151014,000000,98.1869,98.4,97.9976,98.3801,1499579.8553871,0
+IEF.US,D,20151015,000000,98.2158,98.2357,97.9886,98.0563,1186205.7894849,0
+IEF.US,D,20151016,000000,98.1381,98.1381,97.9079,97.9687,1955571.6206273,0
+IEF.US,D,20151019,000000,97.9687,97.9886,97.6898,97.9179,1924201.5892044,0
+IEF.US,D,20151020,000000,97.6111,97.6599,97.5025,97.5533,1251281.7903505,0
+IEF.US,D,20151021,000000,97.7496,97.9886,97.7496,97.9179,7254001.047026,0
+IEF.US,D,20151022,000000,97.9687,98.1081,97.7884,98.0275,2659751.0283934,0
+IEF.US,D,20151023,000000,97.5633,97.5633,97.3939,97.4238,2238715.0146479,0
+IEF.US,D,20151026,000000,97.6021,97.7396,97.5733,97.6997,3454044.2393853,0
+IEF.US,D,20151027,000000,97.9378,98.0992,97.878,97.9687,1514576.2361687,0
+IEF.US,D,20151028,000000,97.9179,97.9378,97.2804,97.4138,2270269.7528158,0
+IEF.US,D,20151029,000000,97.1608,97.1708,96.7673,96.7872,1954911.0932456,0
+IEF.US,D,20151030,000000,96.855,97.0303,96.8162,96.9845,3777564.1263304,0
+IEF.US,D,20151102,000000,96.7673,96.825,96.6637,96.6906,5852010.5988328,0
+IEF.US,D,20151103,000000,96.6049,96.6637,96.4256,96.4635,2138555.7744799,0
+IEF.US,D,20151104,000000,96.4934,96.6149,96.2802,96.3668,2129111.6382998,0
+IEF.US,D,20151105,000000,96.3668,96.3958,96.1617,96.2982,1712057.8618231,0
+IEF.US,D,20151106,000000,95.7253,95.7851,95.5579,95.6705,3269371.6249614,0
+IEF.US,D,20151109,000000,95.3776,95.6506,95.3588,95.5191,3550615.7517996,0
+IEF.US,D,20151110,000000,95.6605,95.832,95.5659,95.6895,1616682.9278875,0
+IEF.US,D,20151111,000000,95.6037,95.6895,95.5659,95.6407,1804133.1703737,0
+IEF.US,D,20151112,000000,95.6506,95.832,95.6506,95.6994,2642258.0950311,0
+IEF.US,D,20151113,000000,95.8708,96.0779,95.8708,96.0481,2935445.922153,0
+IEF.US,D,20151116,000000,96.2204,96.2982,96.068,96.1716,1555885.2973874,0
+IEF.US,D,20151117,000000,95.8708,96.2802,95.794,96.1527,1299600.6733109,0
+IEF.US,D,20151118,000000,96.0381,96.2005,95.9305,96.1069,1036933.6281211,0
+IEF.US,D,20151119,000000,96.328,96.4057,96.2602,96.2982,2166588.0345593,0
+IEF.US,D,20151120,000000,96.3569,96.4346,96.1816,96.1816,1418432.3600228,0
+IEF.US,D,20151123,000000,96.1337,96.3858,96.0979,96.2982,1516565.8490417,0
+IEF.US,D,20151124,000000,96.3569,96.5093,96.328,96.3958,1205433.3601048,0
+IEF.US,D,20151125,000000,96.4436,96.5093,96.2982,96.4436,828546.2737826,0
+IEF.US,D,20151127,000000,96.5382,96.5949,96.5283,96.5481,836588.04407792,0
+IEF.US,D,20151130,000000,96.5382,96.5861,96.5283,96.5861,2496658.9879066,0
+IEF.US,D,20151201,000000,96.4346,96.9367,96.4346,96.9267,3090339.5931476,0
+IEF.US,D,20151202,000000,96.7006,96.7673,96.5481,96.6438,1739132.4575834,0
+IEF.US,D,20151203,000000,96.2602,96.2602,95.5032,95.6795,3029344.2059695,0
+IEF.US,D,20151204,000000,95.8418,96.1257,95.7552,96.0182,2458669.6288931,0
+IEF.US,D,20151207,000000,96.0779,96.5382,96.0481,96.319,2152051.4129582,0
+IEF.US,D,20151208,000000,96.5571,96.5571,96.2702,96.3768,1673977.1532782,0
+IEF.US,D,20151209,000000,96.319,96.6049,96.1159,96.5183,4087133.6348216,0
+IEF.US,D,20151210,000000,96.5571,96.5661,96.2982,96.309,1701813.6643617,0
+IEF.US,D,20151211,000000,96.7474,97.1987,96.7205,97.0621,3692952.375656,0
+IEF.US,D,20151214,000000,96.6438,96.7772,96.3668,96.3668,2423357.5138416,0
+IEF.US,D,20151215,000000,96.0082,96.2204,95.9694,96.1337,1752255.6710487,0
+IEF.US,D,20151216,000000,95.9405,96.2105,95.6994,95.8608,2105686.0045946,0
+IEF.US,D,20151217,000000,96.0082,96.319,96.0082,96.2702,1324489.9072021,0
+IEF.US,D,20151218,000000,96.4934,96.6836,96.4156,96.5949,4842332.2578529,0
+IEF.US,D,20151221,000000,96.5761,96.7474,96.5761,96.6239,1765585.6757612,0
+IEF.US,D,20151222,000000,96.4934,96.5481,96.2902,96.3858,1554847.3257877,0
+IEF.US,D,20151223,000000,96.1437,96.2204,96.0481,96.1716,1520750.8621938,0
+IEF.US,D,20151224,000000,96.2503,96.338,96.1716,96.338,719425.74495818,0
+IEF.US,D,20151228,000000,96.309,96.5093,96.2602,96.3569,2417367.5945615,0
+IEF.US,D,20151229,000000,96.2602,96.2602,95.7751,95.8418,1927116.7434845,0
+IEF.US,D,20151230,000000,95.7751,95.9993,95.7253,95.8798,1470180.363858,0
+IEF.US,D,20151231,000000,96.0481,96.1816,95.9086,95.9993,2095986.8927992,0
+IEF.US,D,20160104,000000,96.4436,96.7006,96.3569,96.4057,6799926.6181064,0
+IEF.US,D,20160105,000000,96.338,96.5481,96.2204,96.3768,2334334.8857888,0
+IEF.US,D,20160106,000000,96.7574,96.9566,96.6737,96.9367,2096089.2845818,0
+IEF.US,D,20160107,000000,97.0721,97.1608,96.7205,97.1608,3415484.6986808,0
+IEF.US,D,20160108,000000,97.0621,97.4726,96.9755,97.4238,1961077.6885426,0
+IEF.US,D,20160111,000000,97.0621,97.3282,96.9845,97.0921,5296015.1887804,0
+IEF.US,D,20160112,000000,97.0523,97.7984,96.9845,97.5633,9855632.6927222,0
+IEF.US,D,20160113,000000,97.4925,98.0992,97.4039,97.9787,2929552.3716095,0
+IEF.US,D,20160114,000000,97.8681,98.0663,97.5125,97.7595,2849495.0475772,0
+IEF.US,D,20160115,000000,98.4,98.42,98.1281,98.2456,4766192.9252652,0
+IEF.US,D,20160119,000000,98.0663,98.3204,97.9886,98.0893,5384349.1819033,0
+IEF.US,D,20160120,000000,98.5893,98.919,98.5186,98.5993,5442125.2509767,0
+IEF.US,D,20160121,000000,98.7009,98.7916,98.2756,98.3402,2623451.1337923,0
+IEF.US,D,20160122,000000,98.0175,98.1958,97.888,98.1081,1908974.3249914,0
+IEF.US,D,20160125,000000,98.3402,98.4688,98.2357,98.4489,1309566.8068137,0
+IEF.US,D,20160126,000000,98.4588,98.6391,98.3602,98.5285,1416384.5243715,0
+IEF.US,D,20160127,000000,98.4588,98.6291,98.0893,98.6093,1981939.5123196,0
+IEF.US,D,20160128,000000,98.4588,98.7596,98.41,98.7009,2444433.1557527,0
+IEF.US,D,20160129,000000,99.0535,99.2886,98.919,99.2189,4184759.1802917,0
+IEF.US,D,20160201,000000,99.1133,99.2189,98.8602,99.0037,7480987.5675151,0
+IEF.US,D,20160202,000000,99.458,99.7668,99.448,99.6871,4547719.9803441,0
+IEF.US,D,20160203,000000,99.5975,100.225,99.5477,99.5775,13335876.178511,0
+IEF.US,D,20160204,000000,99.6971,99.866,99.5377,99.8261,2669505.3514443,0
+IEF.US,D,20160205,000000,99.6273,100.026,99.5477,99.9658,1581442.0855473,0
+IEF.US,D,20160208,000000,100.295,100.743,100.245,100.673,3091797.1702877,0
+IEF.US,D,20160209,000000,101.002,101.002,100.613,100.693,2942357.3674761,0
+IEF.US,D,20160210,000000,100.673,101.041,100.444,101.002,2225971.2530826,0
+IEF.US,D,20160211,000000,101.789,102.018,101.361,101.491,4109932.8717392,0
+IEF.US,D,20160212,000000,101.022,101.171,100.514,100.683,3578219.3717697,0
+IEF.US,D,20160216,000000,100.514,100.534,100.265,100.395,3093041.9331345,0
+IEF.US,D,20160217,000000,100.205,100.225,99.886,100.165,5332629.2856162,0
+IEF.US,D,20160218,000000,100.076,100.663,100.076,100.613,3432275.9471803,0
+IEF.US,D,20160219,000000,100.524,100.723,100.424,100.613,1471386.9807467,0
+IEF.US,D,20160222,000000,100.514,100.593,100.434,100.514,1111469.8266229,0
+IEF.US,D,20160223,000000,100.255,100.793,100.225,100.693,2479137.9469959,0
+IEF.US,D,20160224,000000,101.101,101.451,100.613,100.693,3236949.5681647,0
+IEF.US,D,20160225,000000,101.002,101.241,100.793,101.012,2178075.9910267,0
+IEF.US,D,20160226,000000,100.484,100.623,100.375,100.524,3247979.7731335,0
+IEF.US,D,20160229,000000,100.534,100.723,100.474,100.673,4240251.5110775,0
+IEF.US,D,20160301,000000,100.793,100.793,99.876,99.9259,6470610.5531953,0
+IEF.US,D,20160302,000000,99.6572,99.7768,99.5477,99.7369,3301728.4320928,0
+IEF.US,D,20160303,000000,99.717,99.9857,99.6373,99.866,2294929.1071167,0
+IEF.US,D,20160304,000000,99.6572,99.8171,99.3484,99.5177,1953112.2101637,0
+IEF.US,D,20160307,000000,99.3683,99.3882,99.2388,99.3186,2576116.0150175,0
+IEF.US,D,20160308,000000,99.9159,100.105,99.8361,99.9059,1916340.5102901,0
+IEF.US,D,20160309,000000,99.5775,99.6971,99.3882,99.4979,1686210.9636127,0
+IEF.US,D,20160310,000000,99.5078,99.6273,98.9888,99.1492,3068694.7733864,0
+IEF.US,D,20160311,000000,99.1591,99.1591,98.7916,98.8503,1957197.8430562,0
+IEF.US,D,20160314,000000,98.9888,99.1293,98.8802,98.929,2919074.2791937,0
+IEF.US,D,20160315,000000,99.1492,99.2288,98.8802,98.9091,3246452.9309641,0
+IEF.US,D,20160316,000000,98.7916,101.201,98.6929,99.4281,2250561.3423541,0
+IEF.US,D,20160317,000000,99.5477,99.6572,99.4679,99.5477,3010451.9182453,0
+IEF.US,D,20160318,000000,99.6771,99.846,99.5975,99.717,2669528.4397874,0
+IEF.US,D,20160321,000000,99.4979,99.5675,99.3982,99.4281,1891487.4146751,0
+IEF.US,D,20160322,000000,99.6572,99.6771,99.199,99.2288,1576378.7115153,0
+IEF.US,D,20160323,000000,99.3384,99.7768,99.3384,99.6771,1541006.3660034,0
+IEF.US,D,20160324,000000,99.856,99.9558,99.4082,99.5775,1697599.5398205,0
+IEF.US,D,20160328,000000,99.6871,99.8959,99.6173,99.727,1416006.0763124,0
+IEF.US,D,20160329,000000,99.9758,100.395,99.9059,100.395,3092787.9613601,0
+IEF.US,D,20160330,000000,100.185,100.335,99.9857,100.255,3079833.3931838,0
+IEF.US,D,20160331,000000,100.375,100.693,100.245,100.633,4121908.6949352,0
+IEF.US,D,20160401,000000,100.633,100.733,100.385,100.593,6009509.2372369,0
+IEF.US,D,20160404,000000,100.683,100.763,100.564,100.693,3323446.5322475,0
+IEF.US,D,20160405,000000,101.091,101.161,100.963,101.121,2136557.1270378,0
+IEF.US,D,20160406,000000,100.983,101.071,100.753,100.883,1802071.2809482,0
+IEF.US,D,20160407,000000,101.191,101.481,101.151,101.431,2266024.5092033,0
+IEF.US,D,20160408,000000,101.221,101.291,101.091,101.281,1433950.7381273,0
+IEF.US,D,20160411,000000,101.012,101.321,100.983,101.261,962958.57674143,0
+IEF.US,D,20160412,000000,100.953,101.061,100.753,100.833,1492489.726365,0
+IEF.US,D,20160413,000000,100.683,100.963,100.663,100.903,1605467.0123327,0
+IEF.US,D,20160414,000000,100.693,100.843,100.593,100.673,1537049.2247595,0
+IEF.US,D,20160415,000000,100.773,101.071,100.733,100.973,1814937.5111162,0
+IEF.US,D,20160418,000000,100.893,100.893,100.703,100.873,1420847.6014821,0
+IEF.US,D,20160419,000000,100.723,100.813,100.583,100.693,1335245.0597354,0
+IEF.US,D,20160420,000000,100.703,100.873,100.195,100.225,2123754.1388533,0
+IEF.US,D,20160421,000000,100.006,100.175,99.9458,100.056,1791795.9644157,0
+IEF.US,D,20160422,000000,100.056,100.115,99.886,99.9558,1042395.5270322,0
+IEF.US,D,20160425,000000,99.9059,100.036,99.8261,99.8361,1550535.8286689,0
+IEF.US,D,20160426,000000,99.7868,99.7971,99.5576,99.6173,1234000.6674403,0
+IEF.US,D,20160427,000000,99.8959,100.255,99.7369,100.195,1898451.0597305,0
+IEF.US,D,20160428,000000,100.195,100.534,100.145,100.504,3073490.1218698,0
+IEF.US,D,20160429,000000,100.305,100.554,100.225,100.464,3129550.6266648,0
+IEF.US,D,20160502,000000,100.305,100.414,100.185,100.195,2313538.3116773,0
+IEF.US,D,20160503,000000,100.723,100.843,100.673,100.753,2548538.4949135,0
+IEF.US,D,20160504,000000,100.773,100.963,100.613,100.943,1286597.9207662,0
+IEF.US,D,20160505,000000,100.903,101.241,100.723,101.241,1374692.9997297,0
+IEF.US,D,20160506,000000,101.161,101.211,100.873,100.983,1831845.2051724,0
+IEF.US,D,20160509,000000,101.121,101.201,101.032,101.181,1595935.5419851,0
+IEF.US,D,20160510,000000,101.141,101.221,101.051,101.171,1647337.2206735,0
+IEF.US,D,20160511,000000,101.121,101.441,101.061,101.331,1756608.3256487,0
+IEF.US,D,20160512,000000,101.012,101.161,100.933,101.041,1379068.7426728,0
+IEF.US,D,20160513,000000,101.111,101.471,101.061,101.441,5251073.2269628,0
+IEF.US,D,20160516,000000,101.191,101.191,101.022,101.061,1867339.015446,0
+IEF.US,D,20160517,000000,100.983,101.131,100.903,100.913,1266752.9879278,0
+IEF.US,D,20160518,000000,100.693,100.703,100.016,100.155,3221176.2144448,0
+IEF.US,D,20160519,000000,100.225,100.365,100.185,100.225,1470418.2741763,0
+IEF.US,D,20160520,000000,100.235,100.375,100.165,100.275,1158168.5102003,0
+IEF.US,D,20160523,000000,100.355,100.424,100.225,100.345,975459.40878333,0
+IEF.US,D,20160524,000000,100.185,100.275,100.046,100.195,1055217.5881959,0
+IEF.US,D,20160525,000000,100.165,100.265,100.105,100.155,973338.29273864,0
+IEF.US,D,20160526,000000,100.295,100.524,100.235,100.434,1091345.825985,0
+IEF.US,D,20160527,000000,100.474,100.514,100.155,100.255,2181229.0556251,0
+IEF.US,D,20160531,000000,100.026,100.464,100.026,100.375,1896391.1779871,0
+IEF.US,D,20160601,000000,100.623,100.663,100.285,100.335,3041628.2083542,0
+IEF.US,D,20160602,000000,100.484,100.693,100.484,100.643,5499949.5044184,0
+IEF.US,D,20160603,000000,101.441,101.619,101.411,101.599,2151826.552573,0
+IEF.US,D,20160606,000000,101.381,101.53,101.291,101.321,1872845.0833614,0
+IEF.US,D,20160607,000000,101.53,101.599,101.471,101.481,2917688.9786061,0
+IEF.US,D,20160608,000000,101.56,101.649,101.511,101.599,1401853.9258164,0
+IEF.US,D,20160609,000000,101.899,101.939,101.759,101.769,1450061.3824251,0
+IEF.US,D,20160610,000000,102.058,102.237,101.949,102.118,2050932.5007889,0
+IEF.US,D,20160613,000000,102.297,102.397,102.148,102.317,1123301.0967141,0
+IEF.US,D,20160614,000000,102.576,102.576,102.257,102.287,1517900.9575791,0
+IEF.US,D,20160615,000000,102.287,102.696,102.287,102.596,2595661.8032362,0
+IEF.US,D,20160616,000000,102.865,103.094,102.606,102.696,3371533.5279355,0
+IEF.US,D,20160617,000000,102.606,102.606,102.297,102.367,3428535.6355936,0
+IEF.US,D,20160620,000000,101.919,101.988,101.859,101.929,2135660.6970199,0
+IEF.US,D,20160621,000000,101.909,102.028,101.679,101.699,1631418.3100077,0
+IEF.US,D,20160622,000000,101.769,101.919,101.669,101.899,1504920.2895365,0
+IEF.US,D,20160623,000000,101.471,101.689,101.371,101.401,1872023.9414188,0
+IEF.US,D,20160624,000000,103.034,103.044,102.696,102.775,4792043.8388398,0
+IEF.US,D,20160627,000000,103.472,103.742,103.422,103.682,5073097.2358868,0
+IEF.US,D,20160628,000000,103.652,103.732,103.462,103.662,1964569.0475598,0
+IEF.US,D,20160629,000000,103.572,103.662,103.234,103.244,2915481.532235,0
+IEF.US,D,20160630,000000,103.412,103.702,103.264,103.462,6211748.0654166,0
+IEF.US,D,20160701,000000,103.95,103.97,103.532,103.752,5768935.7287379,0
+IEF.US,D,20160705,000000,104.13,104.488,104.1,104.31,3189832.282888,0
+IEF.US,D,20160706,000000,104.399,104.419,104.17,104.31,2094690.934061,0
+IEF.US,D,20160707,000000,104.14,104.359,103.97,104.19,1442195.2843058,0
+IEF.US,D,20160708,000000,104.2,104.409,104.05,104.379,2286860.2331142,0
+IEF.US,D,20160711,000000,104.1,104.19,103.862,103.862,2974581.6675947,0
+IEF.US,D,20160712,000000,103.422,103.502,103.104,103.234,4486915.322957,0
+IEF.US,D,20160713,000000,103.532,103.682,103.452,103.492,3354375.8774689,0
+IEF.US,D,20160714,000000,102.934,103.204,102.915,103.074,3010632.6096263,0
+IEF.US,D,20160715,000000,102.775,102.845,102.576,102.686,3064766.7435318,0
+IEF.US,D,20160718,000000,102.845,102.934,102.556,102.656,4549355.2373422,0
+IEF.US,D,20160719,000000,102.895,103.024,102.805,102.924,4547594.5002185,0
+IEF.US,D,20160720,000000,102.775,102.775,102.616,102.716,2413073.1627399,0
+IEF.US,D,20160721,000000,102.466,102.984,102.447,102.944,2119852.2088647,0
+IEF.US,D,20160722,000000,102.716,103.044,102.686,102.865,1242625.6693599,0
+IEF.US,D,20160725,000000,102.835,102.964,102.765,102.775,969127.17972043,0
+IEF.US,D,20160726,000000,102.934,102.934,102.656,102.845,1846677.9598701,0
+IEF.US,D,20160727,000000,102.974,103.284,102.855,103.284,2139487.3389329,0
+IEF.US,D,20160728,000000,103.114,103.422,103.084,103.333,1330047.1710086,0
+IEF.US,D,20160729,000000,103.522,103.762,103.442,103.732,2601736.0451607,0
+IEF.US,D,20160801,000000,103.412,103.592,103.333,103.373,2698580.6023285,0
+IEF.US,D,20160802,000000,102.915,103.333,102.915,103.124,3179102.2263799,0
+IEF.US,D,20160803,000000,103.194,103.224,102.915,103.184,1250294.0108011,0
+IEF.US,D,20160804,000000,103.402,103.622,103.393,103.422,1159273.7391475,0
+IEF.US,D,20160805,000000,103.134,103.224,102.775,102.785,2577714.1298983,0
+IEF.US,D,20160808,000000,102.676,102.885,102.576,102.726,1419456.2778484,0
+IEF.US,D,20160809,000000,102.855,103.134,102.795,103.104,1977873.9562472,0
+IEF.US,D,20160810,000000,103.154,103.442,103.134,103.373,1374226.2136621,0
+IEF.US,D,20160811,000000,103.294,103.353,102.775,102.885,1984996.2081814,0
+IEF.US,D,20160812,000000,103.393,103.532,103.224,103.244,1499018.708265,0
+IEF.US,D,20160815,000000,103.094,103.154,102.924,102.944,1123114.3822871,0
+IEF.US,D,20160816,000000,102.855,102.944,102.696,102.765,1560451.7701216,0
+IEF.US,D,20160817,000000,102.795,103.074,102.676,102.915,1887390.7395315,0
+IEF.US,D,20160818,000000,103.014,103.194,102.855,103.114,1355902.0999472,0
+IEF.US,D,20160819,000000,102.835,102.934,102.646,102.765,1520363.3795657,0
+IEF.US,D,20160822,000000,103.004,103.084,102.885,103.004,1180606.3643561,0
+IEF.US,D,20160823,000000,103.074,103.174,102.895,102.994,1023089.6568139,0
+IEF.US,D,20160824,000000,103.074,103.104,102.875,102.954,1464718.4649469,0
+IEF.US,D,20160825,000000,102.865,102.974,102.775,102.785,1129524.9109484,0
+IEF.US,D,20160826,000000,102.944,103.194,102.337,102.407,2164323.3692509,0
+IEF.US,D,20160829,000000,102.586,102.885,102.576,102.815,1629916.5638634,0
+IEF.US,D,20160830,000000,102.865,102.895,102.745,102.805,2719585.9753692,0
+IEF.US,D,20160831,000000,102.815,102.944,102.696,102.696,2185883.8663677,0
+IEF.US,D,20160901,000000,102.437,102.885,102.387,102.825,1930465.557079,0
+IEF.US,D,20160902,000000,102.666,102.735,102.417,102.596,1684957.1661968,0
+IEF.US,D,20160906,000000,102.566,103.124,102.526,103.064,1395724.4726366,0
+IEF.US,D,20160907,000000,103.214,103.284,103.064,103.114,909659.63855267,0
+IEF.US,D,20160908,000000,102.924,103.024,102.506,102.616,1399313.2042314,0
+IEF.US,D,20160909,000000,102.257,102.267,102.088,102.138,1849121.3088776,0
+IEF.US,D,20160912,000000,102.018,102.307,101.988,102.227,1572464.7354348,0
+IEF.US,D,20160913,000000,102.297,102.307,101.609,101.859,2167146.1701584,0
+IEF.US,D,20160914,000000,101.879,102.217,101.879,102.078,1154561.7094675,0
+IEF.US,D,20160915,000000,102.018,102.177,101.839,102.108,1091529.5288891,0
+IEF.US,D,20160916,000000,102.227,102.287,102.088,102.217,906176.31026347,0
+IEF.US,D,20160919,000000,102.128,102.207,102.038,102.038,533043.58930192,0
+IEF.US,D,20160920,000000,102.157,102.337,102.128,102.197,1280335.9605737,0
+IEF.US,D,20160921,000000,102.088,102.407,101.979,102.367,1204713.6061039,0
+IEF.US,D,20160922,000000,102.536,102.775,102.516,102.666,1100419.544834,0
+IEF.US,D,20160923,000000,102.616,102.765,102.596,102.706,1035411.8051568,0
+IEF.US,D,20160926,000000,102.845,103.094,102.825,103.004,830462.60626217,0
+IEF.US,D,20160927,000000,103.294,103.294,103.074,103.174,1721514.0440953,0
+IEF.US,D,20160928,000000,103.224,103.323,103.094,103.124,646585.03391471,0
+IEF.US,D,20160929,000000,102.944,103.343,102.885,103.194,1221714.6573736,0
+IEF.US,D,20160930,000000,103.204,103.224,102.785,102.934,1929072.2257633,0
+IEF.US,D,20161003,000000,102.905,102.934,102.686,102.696,3378235.1704884,0
+IEF.US,D,20161004,000000,102.576,102.666,102.227,102.237,4287529.4109151,0
+IEF.US,D,20161005,000000,102.187,102.227,101.899,101.998,1618094.3283412,0
+IEF.US,D,20161006,000000,101.899,102.058,101.779,101.799,1712409.2061751,0
+IEF.US,D,20161007,000000,101.899,102.008,101.699,101.949,1738116.5704857,0
+IEF.US,D,20161010,000000,101.719,101.719,101.501,101.669,1158261.8674139,0
+IEF.US,D,20161011,000000,101.649,101.829,101.52,101.639,2108774.8233687,0
+IEF.US,D,20161012,000000,101.55,101.639,101.421,101.639,1126556.5530952,0
+IEF.US,D,20161013,000000,101.829,101.988,101.819,101.869,1290117.3873316,0
+IEF.US,D,20161014,000000,101.589,101.889,101.501,101.53,2285379.5676311,0
+IEF.US,D,20161017,000000,101.639,101.869,101.639,101.769,1618213.7854209,0
+IEF.US,D,20161018,000000,101.629,101.969,101.619,101.969,1611429.8279055,0
+IEF.US,D,20161019,000000,101.829,102.088,101.829,102.008,1372411.2691241,0
+IEF.US,D,20161020,000000,102.157,102.157,101.899,101.929,1063765.2943581,0
+IEF.US,D,20161021,000000,102.068,102.068,101.899,102.028,619971.20117602,0
+IEF.US,D,20161024,000000,102.098,102.098,101.779,101.899,977866.6195146,0
+IEF.US,D,20161025,000000,101.769,102.028,101.739,101.889,798048.58019352,0
+IEF.US,D,20161026,000000,101.729,101.779,101.609,101.649,1233895.2641347,0
+IEF.US,D,20161027,000000,101.281,101.321,101.051,101.281,3982396.8796683,0
+IEF.US,D,20161028,000000,101.181,101.381,101.131,101.291,1425546.581229,0
+IEF.US,D,20161031,000000,101.421,101.451,101.291,101.381,4791623.2294585,0
+IEF.US,D,20161101,000000,101.071,101.589,101.012,101.381,2172415.3315964,0
+IEF.US,D,20161102,000000,101.579,101.899,101.501,101.709,1578312.109292,0
+IEF.US,D,20161103,000000,101.55,101.699,101.481,101.639,744286.8713012,0
+IEF.US,D,20161104,000000,101.769,101.998,101.749,101.959,1842683.6765091,0
+IEF.US,D,20161107,000000,101.569,101.639,101.481,101.52,2837957.9029007,0
+IEF.US,D,20161108,000000,101.54,101.579,101.091,101.141,1281589.7579896,0
+IEF.US,D,20161109,000000,100.673,100.673,99.5377,99.6173,6917627.9798461,0
+IEF.US,D,20161110,000000,99.3186,99.6572,99.0037,99.0237,5902964.5644327,0
+IEF.US,D,20161111,000000,99.209,99.2986,98.7916,98.8214,2691430.2428461,0
+IEF.US,D,20161114,000000,98.2656,98.6391,98.0663,98.2656,4069301.4031993,0
+IEF.US,D,20161115,000000,98.2556,98.4489,98.1869,98.2656,1508636.5089389,0
+IEF.US,D,20161116,000000,98.0663,98.4289,98.0663,98.3602,2998197.0272498,0
+IEF.US,D,20161117,000000,98.1869,98.2456,97.8482,97.9279,2709227.3400332,0
+IEF.US,D,20161118,000000,97.898,98.0075,97.368,97.4627,4437533.3723718,0
+IEF.US,D,20161121,000000,97.5433,97.6898,97.4338,97.5533,1475330.0682164,0
+IEF.US,D,20161122,000000,97.6898,97.878,97.5533,97.6499,1891302.70793,0
+IEF.US,D,20161123,000000,97.0621,97.3939,96.8162,97.2804,4994265.6017223,0
+IEF.US,D,20161125,000000,97.3182,97.368,97.0523,97.1897,1027851.8785441,0
+IEF.US,D,20161128,000000,97.5333,97.6997,97.4238,97.6599,2682776.1295373,0
+IEF.US,D,20161129,000000,97.4826,97.7984,97.4138,97.7684,1891623.9370518,0
+IEF.US,D,20161130,000000,97.1021,97.3382,96.9845,97.0721,3645076.1865791,0
+IEF.US,D,20161201,000000,96.6049,96.7872,96.338,96.6906,3753657.6527837,0
+IEF.US,D,20161202,000000,96.8968,97.2804,96.8968,97.1409,1797407.4356366,0
+IEF.US,D,20161205,000000,96.7962,97.358,96.6906,97.1021,2469863.4599458,0
+IEF.US,D,20161206,000000,97.1309,97.2405,97.0403,97.1409,1070980.9035058,0
+IEF.US,D,20161207,000000,97.3282,97.5333,97.3182,97.4826,1339677.0177747,0
+IEF.US,D,20161208,000000,97.1509,97.2206,96.9935,97.0921,1469506.7865433,0
+IEF.US,D,20161209,000000,97.0403,97.1608,96.5571,96.5949,3530027.976617,0
+IEF.US,D,20161212,000000,96.5283,96.7006,96.3958,96.5949,1665144.3562706,0
+IEF.US,D,20161213,000000,96.7673,96.825,96.4934,96.6537,2158031.2938281,0
+IEF.US,D,20161214,000000,96.9845,97.0621,95.8518,95.8708,4266180.7242504,0
+IEF.US,D,20161215,000000,95.8518,95.8887,95.5579,95.6207,2164140.6701878,0
+IEF.US,D,20161216,000000,95.7751,96.0281,95.5759,95.7353,1961247.3376726,0
+IEF.US,D,20161219,000000,96.068,96.2204,95.9504,96.1716,1831414.557381,0
+IEF.US,D,20161220,000000,95.822,96.0182,95.7552,95.9694,1049425.425594,0
+IEF.US,D,20161221,000000,96.068,96.1816,96.0082,96.1337,2024796.4963688,0
+IEF.US,D,20161222,000000,96.0182,96.1617,95.9405,96.0879,2023369.034459,0
+IEF.US,D,20161223,000000,96.1816,96.2802,96.1527,96.1716,897516.17390874,0
+IEF.US,D,20161227,000000,95.9405,96.0381,95.9305,96.0381,1241590.7092832,0
+IEF.US,D,20161228,000000,96.0879,96.4834,96.0182,96.3858,1480504.8686,0
+IEF.US,D,20161229,000000,96.5382,96.7962,96.5382,96.6637,1435919.2703392,0
+IEF.US,D,20161230,000000,96.7105,97.0921,96.6836,96.9566,2636553.2665966,0
+IEF.US,D,20170103,000000,96.5283,97.0223,96.4735,96.9068,3491562.796967,0
+IEF.US,D,20170104,000000,96.865,97.0721,96.7673,97.0223,1646010.1428641,0
+IEF.US,D,20170105,000000,97.2305,97.7984,97.1608,97.6898,3614588.5314001,0
+IEF.US,D,20170106,000000,97.3082,97.5025,97.1708,97.2206,1730819.6502166,0
+IEF.US,D,20170109,000000,97.5931,97.6499,97.4826,97.6111,1378060.8863033,0
+IEF.US,D,20170110,000000,97.5633,97.7196,97.5125,97.5633,1462029.1748931,0
+IEF.US,D,20170111,000000,97.6211,98.0474,97.4338,97.6798,1981893.3356334,0
+IEF.US,D,20170112,000000,97.9378,98.1081,97.7097,97.7396,1669464.8879584,0
+IEF.US,D,20170113,000000,97.4925,97.6798,97.1797,97.5125,1981319.1385782,0
+IEF.US,D,20170117,000000,98.0663,98.1181,97.8482,98.0375,1790538.1516357,0
+IEF.US,D,20170118,000000,97.7196,97.8084,97.2604,97.3002,3934518.6829094,0
+IEF.US,D,20170119,000000,96.9665,97.0223,96.7205,96.9068,1988611.0396424,0
+IEF.US,D,20170120,000000,96.7872,97.0523,96.6339,96.9566,1411977.6623573,0
+IEF.US,D,20170123,000000,97.1409,97.6898,96.9755,97.4925,1859198.8687322,0
+IEF.US,D,20170124,000000,97.2704,97.4039,96.9665,97.1021,1452559.9426879,0
+IEF.US,D,20170125,000000,96.7006,96.8162,96.4934,96.6049,1962689.8571975,0
+IEF.US,D,20170126,000000,96.5861,96.7673,96.3768,96.7384,2391705.403096,0
+IEF.US,D,20170127,000000,96.7872,96.9367,96.7872,96.855,2469790.1795525,0
+IEF.US,D,20170130,000000,96.8749,97.0821,96.825,96.825,2063601.9781197,0
+IEF.US,D,20170131,000000,96.9267,97.348,96.9267,97.1797,1525758.0211294,0
+IEF.US,D,20170201,000000,96.855,97.1409,96.6906,96.9845,2217760.8374984,0
+IEF.US,D,20170202,000000,97.3182,97.384,97.0124,97.0223,1536169.8600387,0
+IEF.US,D,20170203,000000,97.2903,97.5025,96.9168,97.1021,1846595.6449077,0
+IEF.US,D,20170206,000000,97.5224,97.6798,97.2804,97.5931,1619261.7954307,0
+IEF.US,D,20170207,000000,97.5333,97.9687,97.4627,97.7784,1662524.3312462,0
+IEF.US,D,20170208,000000,98.0175,98.2456,97.9378,98.1769,3434075.8341032,0
+IEF.US,D,20170209,000000,97.9886,98.0075,97.5633,97.5831,1651275.2889382,0
+IEF.US,D,20170210,000000,97.358,97.5931,97.358,97.5125,1776685.1457594,0
+IEF.US,D,20170213,000000,97.2903,97.368,97.1708,97.358,1127944.8652057,0
+IEF.US,D,20170214,000000,97.3082,97.384,96.7673,96.9845,2501624.9893609,0
+IEF.US,D,20170215,000000,96.6438,96.855,96.6339,96.7872,2968665.0287081,0
+IEF.US,D,20170216,000000,96.8968,97.3002,96.8968,97.1987,2654530.0513237,0
+IEF.US,D,20170217,000000,97.4826,97.5931,97.4039,97.4726,2414853.9766837,0
+IEF.US,D,20170221,000000,97.2305,97.5633,97.2086,97.4238,3056912.6915045,0
+IEF.US,D,20170222,000000,97.6399,97.6997,97.2504,97.5931,3035406.4018019,0
+IEF.US,D,20170223,000000,97.7784,97.8681,97.7097,97.8681,1988542.7784541,0
+IEF.US,D,20170224,000000,98.1869,98.4,98.0663,98.3204,2888880.7494293,0
+IEF.US,D,20170227,000000,98.2357,98.2456,97.9179,97.9787,3553265.8920541,0
+IEF.US,D,20170228,000000,98.0275,98.157,97.9079,97.9279,2679051.8794068,0
+IEF.US,D,20170301,000000,97.1409,97.2305,97.0821,97.1987,2423719.9004446,0
+IEF.US,D,20170302,000000,96.9935,97.0303,96.7872,96.9068,2180494.244009,0
+IEF.US,D,20170303,000000,96.9367,97.0124,96.7105,97.0034,2703891.9250888,0
+IEF.US,D,20170306,000000,97.0223,97.0303,96.8749,96.9845,1510497.6301633,0
+IEF.US,D,20170307,000000,96.865,96.9168,96.7962,96.835,1720282.3311815,0
+IEF.US,D,20170308,000000,96.4156,96.6049,96.3958,96.5283,2578643.6866694,0
+IEF.US,D,20170309,000000,96.4346,96.4635,96.2105,96.2602,2503354.6074134,0
+IEF.US,D,20170310,000000,96.4635,96.4934,96.2602,96.4635,1436531.6133526,0
+IEF.US,D,20170313,000000,96.309,96.4156,96.2105,96.2304,1446856.1180945,0
+IEF.US,D,20170314,000000,96.2702,96.4346,96.2602,96.328,931799.3519297,0
+IEF.US,D,20170315,000000,96.4735,97.1708,96.4156,97.1708,3989405.6975689,0
+IEF.US,D,20170316,000000,96.9267,97.0523,96.855,96.8868,2963527.3704417,0
+IEF.US,D,20170317,000000,97.0124,97.2504,96.9935,97.1608,1278867.3411826,0
+IEF.US,D,20170320,000000,97.1797,97.4338,97.1797,97.4039,1458624.1462023,0
+IEF.US,D,20170321,000000,97.3382,97.7884,97.3382,97.7496,1516281.7620371,0
+IEF.US,D,20170322,000000,97.9478,98.1281,97.8681,97.9478,2404673.0212055,0
+IEF.US,D,20170323,000000,98.0075,98.0563,97.6599,97.8382,2785460.0298343,0
+IEF.US,D,20170324,000000,97.8084,98.0275,97.7684,97.898,2737347.9381211,0
+IEF.US,D,20170327,000000,98.3054,98.3502,98.0663,98.1381,2817055.9254835,0
+IEF.US,D,20170328,000000,98.2556,98.2556,97.7984,97.7984,1462204.8470691,0
+IEF.US,D,20170329,000000,97.9787,98.1181,97.9787,98.0753,2004891.3330702,0
+IEF.US,D,20170330,000000,98.0474,98.0563,97.7784,97.7984,1603245.5121874,0
+IEF.US,D,20170331,000000,97.9478,98.0474,97.8681,98.0075,1830421.7586265,0
+IEF.US,D,20170403,000000,98.1181,98.5385,98.0893,98.4887,4493096.975869,0
+IEF.US,D,20170404,000000,98.4688,98.5585,98.3502,98.3502,1419959.2021923,0
+IEF.US,D,20170405,000000,98.2257,98.6291,98.1769,98.5385,2745178.9018053,0
+IEF.US,D,20170406,000000,98.5684,98.6291,98.3502,98.4787,1610152.9421465,0
+IEF.US,D,20170407,000000,98.7009,98.8114,98.1669,98.1669,1275569.7234795,0
+IEF.US,D,20170410,000000,98.2954,98.4688,98.2556,98.3502,1885746.4479644,0
+IEF.US,D,20170411,000000,98.5893,98.8702,98.5684,98.7916,2388010.2643547,0
+IEF.US,D,20170412,000000,98.8503,99.1392,98.7916,99.0933,2446573.3447765,0
+IEF.US,D,20170413,000000,99.2488,99.4281,99.0835,99.3783,2010277.9439058,0
+IEF.US,D,20170417,000000,99.3783,99.458,99.1293,99.2189,1195013.4904674,0
+IEF.US,D,20170418,000000,99.4779,99.876,99.4181,99.7868,1806310.5015147,0
+IEF.US,D,20170419,000000,99.5377,99.5875,99.4082,99.5177,1883073.2193667,0
+IEF.US,D,20170420,000000,99.3683,99.4281,99.1691,99.3086,1823995.1685091,0
+IEF.US,D,20170421,000000,99.3882,99.5377,99.3186,99.3484,3004870.5622546,0
+IEF.US,D,20170424,000000,98.8991,99.1492,98.8503,99.1492,3828593.3800057,0
+IEF.US,D,20170425,000000,98.8304,98.929,98.6291,98.663,2136779.9797411,0
+IEF.US,D,20170426,000000,98.663,98.8902,98.6441,98.8902,1414346.7271303,0
+IEF.US,D,20170427,000000,98.8503,99.0933,98.8214,98.9589,2139416.0662216,0
+IEF.US,D,20170428,000000,98.8114,99.1193,98.7716,99.0735,5907567.1754431,0
+IEF.US,D,20170501,000000,98.9489,99.1133,98.7108,98.8503,2196635.003537,0
+IEF.US,D,20170502,000000,98.8114,99.1193,98.7916,99.0635,1703349.5411002,0
+IEF.US,D,20170503,000000,99.0835,99.1193,98.7916,98.8503,1999868.1126785,0
+IEF.US,D,20170504,000000,98.5485,98.673,98.5186,98.6531,1329195.913836,0
+IEF.US,D,20170505,000000,98.663,98.6929,98.4987,98.673,1053002.1110967,0
+IEF.US,D,20170508,000000,98.5893,98.5893,98.3801,98.4389,5251171.6033813,0
+IEF.US,D,20170509,000000,98.2954,98.3702,98.1869,98.3204,1566421.6125815,0
+IEF.US,D,20170510,000000,98.5385,98.5585,98.2158,98.2854,1069593.5952361,0
+IEF.US,D,20170511,000000,98.1281,98.41,98.1281,98.3602,1169892.369304,0
+IEF.US,D,20170512,000000,98.7208,98.9091,98.7208,98.8304,2154928.4212801,0
+IEF.US,D,20170515,000000,98.7916,98.8214,98.7108,98.7816,722667.14756504,0
+IEF.US,D,20170516,000000,98.7716,99.0435,98.7716,98.8902,1412299.89532,0
+IEF.US,D,20170517,000000,99.3882,99.7369,99.3284,99.6771,6064901.1839223,0
+IEF.US,D,20170518,000000,99.7668,99.8171,99.5477,99.6572,1842866.3755721,0
+IEF.US,D,20170519,000000,99.5477,99.6373,99.3882,99.6273,3763901.8502451,0
+IEF.US,D,20170522,000000,99.5078,99.5875,99.458,99.5078,1532119.3615814,0
+IEF.US,D,20170523,000000,99.6273,99.6273,99.209,99.2588,3206862.4455469,0
+IEF.US,D,20170524,000000,99.2588,99.4979,99.1591,99.448,1909743.2672018,0
+IEF.US,D,20170525,000000,99.5078,99.5576,99.3882,99.5078,1462365.4616299,0
+IEF.US,D,20170526,000000,99.6074,99.6572,99.5177,99.5775,1092313.5287144,0
+IEF.US,D,20170530,000000,99.7468,99.8361,99.6572,99.8361,2509081.5203501,0
+IEF.US,D,20170531,000000,99.7868,99.9658,99.727,99.886,1882780.0977931,0
+IEF.US,D,20170601,000000,99.6672,99.846,99.6373,99.8261,1898069.6001483,0
+IEF.US,D,20170602,000000,100.195,100.355,100.115,100.245,1934503.0056031,0
+IEF.US,D,20170605,000000,100.105,100.185,100.076,100.096,1517892.926851,0
+IEF.US,D,20170606,000000,100.424,100.474,100.325,100.385,2230210.473649,0
+IEF.US,D,20170607,000000,100.285,100.365,100.135,100.225,1926488.339015,0
+IEF.US,D,20170608,000000,100.135,100.135,99.8959,100.066,4144275.2763795,0
+IEF.US,D,20170609,000000,99.876,100.046,99.8261,99.9857,1290958.6060942,0
+IEF.US,D,20170612,000000,99.846,100.155,99.846,99.9658,823176.72824401,0
+IEF.US,D,20170613,000000,99.866,100.036,99.866,99.9957,731927.58084108,0
+IEF.US,D,20170614,000000,100.554,100.803,100.365,100.484,3982365.7605972,0
+IEF.US,D,20170615,000000,100.355,100.375,100.235,100.315,2146019.332356,0
+IEF.US,D,20170616,000000,100.335,100.474,100.325,100.365,3712171.9155479,0
+IEF.US,D,20170619,000000,100.255,100.295,100.115,100.115,1186443.6998032,0
+IEF.US,D,20170620,000000,100.195,100.414,100.195,100.345,1343151.3114949,0
+IEF.US,D,20170621,000000,100.235,100.404,100.225,100.335,1244183.6306004,0
+IEF.US,D,20170622,000000,100.474,100.504,100.305,100.414,1244514.8981323,0
+IEF.US,D,20170623,000000,100.375,100.484,100.335,100.444,1696140.9588394,0
+IEF.US,D,20170626,000000,100.534,100.643,100.524,100.534,3888922.2167562,0
+IEF.US,D,20170627,000000,100.215,100.225,99.9758,100.066,1882943.723877,0
+IEF.US,D,20170628,000000,100.026,100.026,99.8171,99.9857,1642306.9733947,0
+IEF.US,D,20170629,000000,99.4381,99.6971,99.3783,99.5975,2142567.123138,0
+IEF.US,D,20170630,000000,99.5775,99.5775,99.3086,99.3683,2048495.1748275,0
+IEF.US,D,20170703,000000,99.3683,99.3783,98.9589,99.0137,1344666.1075722,0
+IEF.US,D,20170705,000000,98.9888,99.189,98.929,99.0933,11224172.147088,0
+IEF.US,D,20170706,000000,98.8902,98.919,98.7208,98.8902,1922711.8891522,0
+IEF.US,D,20170707,000000,98.7916,98.8503,98.7009,98.7497,1928418.7252687,0
+IEF.US,D,20170710,000000,98.8114,98.9589,98.8016,98.8602,1336493.8379462,0
+IEF.US,D,20170711,000000,98.8304,99.0337,98.8114,99.0037,1191765.0609735,0
+IEF.US,D,20170712,000000,99.3683,99.4082,99.2488,99.2886,2626205.6735116,0
+IEF.US,D,20170713,000000,99.2786,99.2786,99.0037,99.1791,2245110.4856941,0
+IEF.US,D,20170714,000000,99.5875,99.6373,99.3086,99.3186,1350172.1754876,0
+IEF.US,D,20170717,000000,99.3783,99.5078,99.3186,99.4281,1381265.1467929,0
+IEF.US,D,20170718,000000,99.7568,99.856,99.6672,99.8071,1902611.9806984,0
+IEF.US,D,20170719,000000,99.8171,99.8959,99.7369,99.8071,2641552.3948041,0
+IEF.US,D,20170720,000000,99.9857,100.036,99.7971,99.8361,2482116.3432594,0
+IEF.US,D,20170721,000000,100.026,100.135,99.9957,100.016,1944905.8099435,0
+IEF.US,D,20170724,000000,99.9658,100.026,99.876,99.9558,2509453.945363,0
+IEF.US,D,20170725,000000,99.5975,99.5975,99.3584,99.3783,2692521.418019,0
+IEF.US,D,20170726,000000,99.3783,99.8071,99.3384,99.6971,3224651.5120059,0
+IEF.US,D,20170727,000000,99.4979,99.6273,99.4181,99.5377,1984881.7703069,0
+IEF.US,D,20170728,000000,99.5277,99.7369,99.4979,99.707,1072943.4126717,0
+IEF.US,D,20170731,000000,99.6572,99.7468,99.5875,99.7369,987432.22045632,0
+IEF.US,D,20170801,000000,99.5875,100.036,99.5377,99.9957,2094390.7856004,0
+IEF.US,D,20170802,000000,99.9558,100.086,99.8959,99.9059,2098138.1240741,0
+IEF.US,D,20170803,000000,100.105,100.255,100.026,100.225,1685765.2582062,0
+IEF.US,D,20170804,000000,99.9059,99.9957,99.9059,99.9658,1012730.0176368,0
+IEF.US,D,20170807,000000,99.9259,100.036,99.876,100.026,588467.65889939,0
+IEF.US,D,20170808,000000,99.9957,100.006,99.7868,99.9558,1366541.8107648,0
+IEF.US,D,20170809,000000,100.285,100.315,100.066,100.066,1355228.5226325,0
+IEF.US,D,20170810,000000,100.245,100.444,100.225,100.414,1510140.2627652,0
+IEF.US,D,20170811,000000,100.355,100.583,100.315,100.524,974298.96858093,0
+IEF.US,D,20170814,000000,100.335,100.424,100.255,100.285,1044216.4946163,0
+IEF.US,D,20170815,000000,99.9159,100.096,99.886,100.016,1225900.6743667,0
+IEF.US,D,20170816,000000,99.9857,100.325,99.9857,100.195,2310224.632518,0
+IEF.US,D,20170817,000000,100.225,100.554,100.195,100.524,1751162.4881936,0
+IEF.US,D,20170818,000000,100.703,100.773,100.395,100.484,1036592.3221793,0
+IEF.US,D,20170821,000000,100.564,100.673,100.534,100.603,769173.09366936,0
+IEF.US,D,20170822,000000,100.514,100.514,100.355,100.414,1052827.4427618,0
+IEF.US,D,20170823,000000,100.623,100.763,100.534,100.763,1332666.1921921,0
+IEF.US,D,20170824,000000,100.593,100.713,100.534,100.573,2696108.1419318,0
+IEF.US,D,20170825,000000,100.603,100.833,100.534,100.773,1077508.8815648,0
+IEF.US,D,20170828,000000,100.723,100.873,100.683,100.873,985099.29395946,0
+IEF.US,D,20170829,000000,101.351,101.371,100.992,101.111,1699866.2128109,0
+IEF.US,D,20170830,000000,100.943,101.081,100.943,101.022,1390259.5622026,0
+IEF.US,D,20170831,000000,101.032,101.201,101.022,101.191,1094749.8508348,0
+IEF.US,D,20170901,000000,101.071,101.101,100.823,100.923,1655342.8526925,0
+IEF.US,D,20170905,000000,101.271,101.619,101.241,101.609,3263074.5303338,0
+IEF.US,D,20170906,000000,101.579,101.649,101.241,101.351,1710232.8788751,0
+IEF.US,D,20170907,000000,101.451,101.899,101.451,101.819,4583974.7021,0
+IEF.US,D,20170908,000000,101.779,101.779,101.599,101.739,1330073.2708748,0
+IEF.US,D,20170911,000000,101.301,101.341,101.131,101.131,2355985.7285962,0
+IEF.US,D,20170912,000000,100.963,100.963,100.783,100.873,3382896.0042771,0
+IEF.US,D,20170913,000000,100.893,100.893,100.643,100.663,1698940.6714039,0
+IEF.US,D,20170914,000000,100.554,100.703,100.534,100.683,1471223.3546628,0
+IEF.US,D,20170915,000000,100.693,100.813,100.514,100.813,1577293.2106713,0
+IEF.US,D,20170918,000000,100.404,100.494,100.325,100.414,3238421.1990789,0
+IEF.US,D,20170919,000000,100.434,100.484,100.275,100.305,719056.33146815,0
+IEF.US,D,20170920,000000,100.395,100.404,99.9857,100.135,2560348.6843435,0
+IEF.US,D,20170921,000000,100.175,100.285,100.006,100.016,2552267.764249,0
+IEF.US,D,20170922,000000,100.295,100.315,100.155,100.175,882673.38080093,0
+IEF.US,D,20170925,000000,100.265,100.524,100.185,100.444,2058314.7475436,0
+IEF.US,D,20170926,000000,100.355,100.414,100.275,100.365,1133068.469698,0
+IEF.US,D,20170927,000000,99.9059,100.036,99.856,99.886,4313341.1746903,0
+IEF.US,D,20170928,000000,99.7568,99.9458,99.6971,99.866,2000498.52483,0
+IEF.US,D,20170929,000000,99.9758,99.9857,99.6771,99.727,2176231.9350994,0
+IEF.US,D,20171002,000000,99.7971,99.8361,99.6273,99.6273,3435175.0400042,0
+IEF.US,D,20171003,000000,99.6572,99.7971,99.6273,99.7668,2689187.6620397,0
+IEF.US,D,20171004,000000,99.866,99.866,99.6473,99.7369,2344037.0091073,0
+IEF.US,D,20171005,000000,99.7768,99.8361,99.5775,99.6373,1897959.1776378,0
+IEF.US,D,20171006,000000,99.3783,99.6273,99.2687,99.5078,2504740.9118421,0
+IEF.US,D,20171009,000000,99.5975,99.6572,99.5277,99.6273,952252.61241742,0
+IEF.US,D,20171010,000000,99.6771,99.9059,99.6373,99.6672,1197513.0545712,0
+IEF.US,D,20171011,000000,99.8071,99.8171,99.6572,99.7768,3029561.0356267,0
+IEF.US,D,20171012,000000,99.846,99.9159,99.7369,99.876,1438791.259456,0
+IEF.US,D,20171013,000000,100.165,100.245,100.046,100.205,1622609.6051841,0
+IEF.US,D,20171016,000000,100.036,100.145,99.9458,100.036,1776519.5119935,0
+IEF.US,D,20171017,000000,99.8959,100.036,99.876,100.006,718435.95772672,0
+IEF.US,D,20171018,000000,99.6672,99.7868,99.6473,99.7468,1818678.8265438,0
+IEF.US,D,20171019,000000,100.026,100.056,99.7868,99.856,1619407.3523765,0
+IEF.US,D,20171020,000000,99.5277,99.5975,99.3982,99.4281,2827615.3290206,0
+IEF.US,D,20171023,000000,99.4779,99.5975,99.4779,99.5277,756810.79168623,0
+IEF.US,D,20171024,000000,99.2986,99.3683,99.1791,99.2388,1712097.0116224,0
+IEF.US,D,20171025,000000,98.9091,99.1591,98.9091,99.0933,1960696.2289605,0
+IEF.US,D,20171026,000000,99.1691,99.189,98.939,98.9489,2199164.6828709,0
+IEF.US,D,20171027,000000,99.0635,99.2786,98.9788,99.2687,1396699.202253,0
+IEF.US,D,20171030,000000,99.4779,99.6273,99.4181,99.6173,1804964.3507262,0
+IEF.US,D,20171031,000000,99.6273,99.6273,99.5277,99.5477,1256111.2694281,0
+IEF.US,D,20171101,000000,99.4679,99.7568,99.458,99.6074,1406943.3997145,0
+IEF.US,D,20171102,000000,99.717,99.886,99.6572,99.7369,2127184.2635692,0
+IEF.US,D,20171103,000000,99.876,99.9358,99.6871,99.9059,2696184.4338482,0
+IEF.US,D,20171106,000000,99.9957,100.066,99.9358,100.026,913949.05116931,0
+IEF.US,D,20171107,000000,100.036,100.135,99.9857,100.066,782341.47997994,0
+IEF.US,D,20171108,000000,100.105,100.145,99.9159,99.9458,1009127.2322679,0
+IEF.US,D,20171109,000000,99.8071,99.9857,99.7668,99.9059,986279.81098196,0
+IEF.US,D,20171110,000000,99.5477,99.5775,99.3584,99.3882,1982413.3252743,0
+IEF.US,D,20171113,000000,99.458,99.5078,99.3384,99.3484,924772.46489097,0
+IEF.US,D,20171114,000000,99.3783,99.5477,99.3584,99.4779,1734631.2345146,0
+IEF.US,D,20171115,000000,99.8171,99.886,99.6273,99.846,2058197.298146,0
+IEF.US,D,20171116,000000,99.6771,99.7369,99.5675,99.5875,1862386.0639247,0
+IEF.US,D,20171117,000000,99.7668,99.8171,99.6473,99.717,1002477.7894473,0
+IEF.US,D,20171120,000000,99.5975,99.6871,99.4979,99.5576,1234407.2230475,0
+IEF.US,D,20171121,000000,99.717,99.7668,99.4879,99.5775,889673.16413251,0
+IEF.US,D,20171122,000000,99.6771,99.9558,99.6473,99.9059,1765168.0779029,0
+IEF.US,D,20171124,000000,99.8071,99.876,99.7668,99.8171,654116.85297923,0
+IEF.US,D,20171127,000000,99.866,99.9558,99.727,99.886,2052205.3711839,0
+IEF.US,D,20171128,000000,100.036,100.056,99.8171,99.9059,1477769.4018598,0
+IEF.US,D,20171129,000000,99.5675,99.6273,99.4281,99.5775,3400211.2577815,0
+IEF.US,D,20171130,000000,99.5078,99.5576,99.1691,99.2786,3520343.9224367,0
+IEF.US,D,20171201,000000,99.4082,100.026,99.2388,99.6373,4615426.0446443,0
+IEF.US,D,20171204,000000,99.3783,99.5875,99.3683,99.5875,2505077.1985789,0
+IEF.US,D,20171205,000000,99.4181,99.6871,99.4082,99.6572,1686061.3913029,0
+IEF.US,D,20171206,000000,99.8959,99.9957,99.856,99.876,1551089.948904,0
+IEF.US,D,20171207,000000,99.876,99.9558,99.5675,99.6871,2076640.8689406,0
+IEF.US,D,20171208,000000,99.6672,99.717,99.5277,99.6074,2678619.2239334,0
+IEF.US,D,20171211,000000,99.6672,99.717,99.5177,99.5477,746504.35608242,0
+IEF.US,D,20171212,000000,99.448,99.4679,99.3284,99.458,2719095.0971176,0
+IEF.US,D,20171213,000000,99.6074,99.9159,99.4979,99.876,1570987.0814746,0
+IEF.US,D,20171214,000000,99.6871,99.9159,99.5675,99.8361,1044088.0029676,0
+IEF.US,D,20171215,000000,99.6771,99.856,99.6273,99.8171,1961621.7703677,0
+IEF.US,D,20171218,000000,99.727,99.7568,99.5477,99.5875,1711880.1819652,0
+IEF.US,D,20171219,000000,99.3484,99.3584,99.0137,99.1492,4434942.4587366,0
+IEF.US,D,20171220,000000,98.8602,99.0435,98.8214,98.8503,3217934.8118379,0
+IEF.US,D,20171221,000000,98.8602,98.929,98.8114,98.919,2227851.447286,0
+IEF.US,D,20171222,000000,98.9091,98.9589,98.8602,98.9589,739709.35631597,0
+IEF.US,D,20171226,000000,98.9689,99.1193,98.9489,99.0037,2743651.0557949,0
+IEF.US,D,20171227,000000,99.1392,99.4381,99.1392,99.4082,2432335.867795,0
+IEF.US,D,20171228,000000,99.3186,99.3683,99.2388,99.2986,1635235.9173518,0
+IEF.US,D,20171229,000000,99.3584,99.5078,99.3384,99.4381,1963238.9582275,0
+IEF.US,D,20180102,000000,99.3284,99.3584,99.0137,99.1293,4142032.6955732,0
+IEF.US,D,20180103,000000,99.2488,99.3086,99.1193,99.2288,2267263.2490042,0
+IEF.US,D,20180104,000000,99.0237,99.189,98.939,99.1691,2579393.5559006,0
+IEF.US,D,20180105,000000,99.1791,99.209,98.9788,99.0735,2296569.3833197,0
+IEF.US,D,20180108,000000,99.1193,99.1293,98.929,99.0237,2601251.189955,0
+IEF.US,D,20180109,000000,98.8503,98.8503,98.5684,98.5893,6288333.1034107,0
+IEF.US,D,20180110,000000,98.2954,98.6093,98.2357,98.5585,2274161.6443942,0
+IEF.US,D,20180111,000000,98.5087,98.6929,98.42,98.6291,1909245.362063,0
+IEF.US,D,20180112,000000,98.42,98.5993,98.4,98.5585,1518647.8152871,0
+IEF.US,D,20180116,000000,98.7009,98.7108,98.4787,98.6093,6291836.50852,0
+IEF.US,D,20180117,000000,98.4588,98.6093,98.3054,98.3901,2320509.9874607,0
+IEF.US,D,20180118,000000,98.1181,98.2158,97.9976,98.0663,3530661.4002915,0
+IEF.US,D,20180119,000000,98.0175,98.0175,97.7496,97.8084,3101210.1873966,0
+IEF.US,D,20180122,000000,97.888,97.9687,97.6898,97.7684,8542036.4681121,0
+IEF.US,D,20180123,000000,98.0075,98.1181,97.9179,98.0663,1889487.763392,0
+IEF.US,D,20180124,000000,97.888,97.9687,97.7496,97.8681,2077497.1453184,0
+IEF.US,D,20180125,000000,97.7595,98.0992,97.6399,98.0893,3547364.3107826,0
+IEF.US,D,20180126,000000,97.9787,97.9787,97.6798,97.7884,3529221.8922896,0
+IEF.US,D,20180129,000000,97.5224,97.5733,97.3382,97.5333,2471351.1523161,0
+IEF.US,D,20180130,000000,97.4427,97.5025,97.2504,97.3002,2491160.9507192,0
+IEF.US,D,20180131,000000,97.4627,97.5125,97.0523,97.3282,3148734.0282805,0
+IEF.US,D,20180201,000000,97.3002,97.3002,96.7772,96.8062,9492649.8081676,0
+IEF.US,D,20180202,000000,96.5183,96.5949,96.347,96.4535,6097097.3764926,0
+IEF.US,D,20180205,000000,96.4834,97.5025,96.328,97.2604,7314149.1923956,0
+IEF.US,D,20180206,000000,97.1509,97.2405,96.8162,96.8162,5704338.560032,0
+IEF.US,D,20180207,000000,96.9566,96.9755,96.4256,96.5283,5058787.4823529,0
+IEF.US,D,20180208,000000,96.2702,96.7384,96.1337,96.6149,6024777.6589311,0
+IEF.US,D,20180209,000000,96.347,97.0124,96.347,96.4535,4638305.5888424,0
+IEF.US,D,20180212,000000,96.4535,96.5861,96.319,96.4256,3005642.5159879,0
+IEF.US,D,20180213,000000,96.4993,96.6049,96.4156,96.5861,2859215.2400338,0
+IEF.US,D,20180214,000000,96.2982,96.2982,95.8798,95.9893,4389290.781328,0
+IEF.US,D,20180215,000000,96.0082,96.2005,95.9893,96.0381,3239866.7301268,0
+IEF.US,D,20180216,000000,96.328,96.4156,96.2005,96.2503,2413795.9282638,0
+IEF.US,D,20180220,000000,96.1437,96.2005,96.1437,96.1437,2265966.2864251,0
+IEF.US,D,20180221,000000,96.2404,96.2404,95.7253,95.8518,2388452.9582382,0
+IEF.US,D,20180222,000000,96.0082,96.1159,95.9504,95.9893,4675457.7444572,0
+IEF.US,D,20180223,000000,96.2503,96.4436,96.2204,96.3668,4752488.4878578,0
+IEF.US,D,20180226,000000,96.5861,96.6637,96.4346,96.4834,2888411.9556797,0
+IEF.US,D,20180227,000000,96.5183,96.5571,95.9893,96.1716,3506486.9011963,0
+IEF.US,D,20180228,000000,96.2902,96.4256,96.2105,96.4057,2671976.8079998,0
+IEF.US,D,20180301,000000,96.5481,96.9755,96.4256,96.8162,5663340.689525,0
+IEF.US,D,20180302,000000,96.6906,96.7006,96.4156,96.4635,2265071.8640891,0
+IEF.US,D,20180305,000000,96.7205,96.7205,96.2204,96.338,2178906.1675382,0
+IEF.US,D,20180306,000000,96.3668,96.5382,96.319,96.328,2466694.3338914,0
+IEF.US,D,20180307,000000,96.5481,96.5949,96.319,96.328,1331156.4153198,0
+IEF.US,D,20180308,000000,96.4635,96.6149,96.4156,96.5283,1732063.4092225,0
+IEF.US,D,20180309,000000,96.2902,96.3958,96.1816,96.319,1697631.6627327,0
+IEF.US,D,20180312,000000,96.3958,96.5571,96.338,96.5481,1995205.2712078,0
+IEF.US,D,20180313,000000,96.6906,96.7474,96.5183,96.7006,1843212.700719,0
+IEF.US,D,20180314,000000,96.6438,97.0223,96.6239,96.8968,2749794.5627488,0
+IEF.US,D,20180315,000000,96.8749,96.9845,96.7574,96.855,2918080.4765982,0
+IEF.US,D,20180316,000000,96.7285,96.7574,96.6149,96.7384,3803995.2600061,0
+IEF.US,D,20180319,000000,96.5382,96.825,96.5283,96.6438,2988977.751455,0
+IEF.US,D,20180320,000000,96.4834,96.5481,96.4346,96.4635,2751614.5264917,0
+IEF.US,D,20180321,000000,96.338,96.5949,96.0879,96.5283,3561015.5446168,0
+IEF.US,D,20180322,000000,96.8868,97.1309,96.7574,96.9267,5318307.4859903,0
+IEF.US,D,20180323,000000,96.825,97.112,96.825,97.0621,2665206.9042585,0
+IEF.US,D,20180326,000000,96.8868,97.0124,96.7574,96.7872,4428070.1632127,0
+IEF.US,D,20180327,000000,96.8968,97.4039,96.8868,97.358,3698844.9223585,0
+IEF.US,D,20180328,000000,97.5533,97.6021,97.2504,97.3382,2922898.9134248,0
+IEF.US,D,20180329,000000,97.368,97.6599,97.368,97.5433,2721442.0773884,0
+IEF.US,D,20180402,000000,97.4726,97.8681,97.4238,97.6499,2903300.9254738,0
+IEF.US,D,20180403,000000,97.4925,97.5333,97.2903,97.3282,4467326.369575,0
+IEF.US,D,20180404,000000,97.5333,97.5333,97.2206,97.2704,2341488.2567943,0
+IEF.US,D,20180405,000000,97.112,97.1509,96.9755,97.0124,1889874.2421792,0
+IEF.US,D,20180406,000000,97.3382,97.4925,97.1987,97.4527,2800217.4964566,0
+IEF.US,D,20180409,000000,97.2804,97.4726,97.1897,97.4726,2187544.2193908,0
+IEF.US,D,20180410,000000,97.348,97.4039,97.2206,97.3002,1714016.3556249,0
+IEF.US,D,20180411,000000,97.3939,97.5333,97.3002,97.3939,2662748.4976359,0
+IEF.US,D,20180412,000000,97.2604,97.2704,97.0034,97.0303,2311678.194294,0
+IEF.US,D,20180413,000000,96.9466,97.1708,96.9466,97.1209,3102809.3061184,0
+IEF.US,D,20180416,000000,96.8749,97.0821,96.855,97.0721,1729422.3035368,0
+IEF.US,D,20180417,000000,97.0223,97.1987,96.9755,97.1309,1375029.2864666,0
+IEF.US,D,20180418,000000,97.0223,97.0403,96.7384,96.7384,2247205.5018726,0
+IEF.US,D,20180419,000000,96.5183,96.5861,96.3668,96.4834,3360343.7122468,0
+IEF.US,D,20180420,000000,96.3569,96.4156,96.1527,96.1527,2439252.3323231,0
+IEF.US,D,20180423,000000,96.0581,96.1159,95.9305,96.0581,5305152.1496128,0
+IEF.US,D,20180424,000000,95.9216,96.0381,95.8518,95.9405,3357907.3901264,0
+IEF.US,D,20180425,000000,95.7851,95.8418,95.6605,95.7253,3481031.500978,0
+IEF.US,D,20180426,000000,95.9604,96.0481,95.8986,96.0082,2101355.4344968,0
+IEF.US,D,20180427,000000,96.0979,96.2304,96.0879,96.1716,2544759.0335277,0
+IEF.US,D,20180430,000000,96.2204,96.3858,96.2005,96.2802,3701369.5824874,0
+IEF.US,D,20180501,000000,96.2702,96.2702,96.0879,96.1257,1996695.9751009,0
+IEF.US,D,20180502,000000,96.1617,96.2802,96.0779,96.1437,4061525.6507705,0
+IEF.US,D,20180503,000000,96.347,96.5283,96.328,96.3958,6354038.5125869,0
+IEF.US,D,20180504,000000,96.5093,96.5481,96.2602,96.4057,2499225.8093577,0
+IEF.US,D,20180507,000000,96.3958,96.4256,96.309,96.3569,1955529.4593051,0
+IEF.US,D,20180508,000000,96.2005,96.2902,96.0979,96.1905,1744304.2464439,0
+IEF.US,D,20180509,000000,95.9694,96.0779,95.9405,95.9694,2992325.5612084,0
+IEF.US,D,20180510,000000,96.2005,96.2503,96.0779,96.1716,4410655.5294487,0
+IEF.US,D,20180511,000000,96.2404,96.2404,96.0779,96.1816,2969063.5535872,0
+IEF.US,D,20180514,000000,96.0281,96.0581,95.9604,95.9694,5020249.0223096,0
+IEF.US,D,20180515,000000,95.5959,95.5959,95.3109,95.4464,7182045.7237495,0
+IEF.US,D,20180516,000000,95.4852,95.5121,95.2472,95.2472,5043727.8595879,0
+IEF.US,D,20180517,000000,95.286,95.3398,95.1595,95.1894,1794997.2133823,0
+IEF.US,D,20180518,000000,95.3676,95.6037,95.3676,95.5579,2785634.6981692,0
+IEF.US,D,20180521,000000,95.5121,95.6207,95.4564,95.6117,2999434.7632096,0
+IEF.US,D,20180522,000000,95.6117,95.6207,95.5032,95.5759,2084229.9069424,0
+IEF.US,D,20180523,000000,95.8708,96.0779,95.8518,96.0182,5379280.7886664,0
+IEF.US,D,20180524,000000,96.2404,96.4057,96.2005,96.2702,3156468.6232282,0
+IEF.US,D,20180525,000000,96.5661,96.6537,96.5183,96.6438,2992375.7532588,0
+IEF.US,D,20180529,000000,97.0821,97.9179,96.9755,97.7196,11866782.974462,0
+IEF.US,D,20180530,000000,97.3002,97.4427,97.112,97.2903,4756916.4305331,0
+IEF.US,D,20180531,000000,97.3002,97.4627,97.0721,97.2405,5610363.9842991,0
+IEF.US,D,20180601,000000,96.7872,97.0223,96.7105,96.865,8303185.5507787,0
+IEF.US,D,20180604,000000,96.7574,96.7673,96.5283,96.5283,3295256.6691301,0
+IEF.US,D,20180605,000000,96.7772,96.9068,96.6637,96.7673,4530272.219827,0
+IEF.US,D,20180606,000000,96.5183,96.5481,96.328,96.3858,4114550.5403647,0
+IEF.US,D,20180607,000000,96.3858,97.0621,96.3569,96.7872,4629987.7622705,0
+IEF.US,D,20180608,000000,96.6836,96.7962,96.6239,96.6537,7725961.9149823,0
+IEF.US,D,20180611,000000,96.4934,96.5949,96.4735,96.5661,1973650.797137,0
+IEF.US,D,20180612,000000,96.4346,96.5571,96.4156,96.5093,1751719.6199517,0
+IEF.US,D,20180613,000000,96.5382,96.5949,96.1337,96.3958,3466598.2750005,0
+IEF.US,D,20180614,000000,96.5761,96.7006,96.4993,96.6906,3815639.8156703,0
+IEF.US,D,20180615,000000,96.9068,97.0303,96.7384,96.7673,6130558.4087301,0
+IEF.US,D,20180618,000000,96.8968,96.9168,96.7384,96.8162,4841170.8138095,0
+IEF.US,D,20180619,000000,97.112,97.2086,97.0223,97.0821,4390656.0050954,0
+IEF.US,D,20180620,000000,97.0403,97.0621,96.7474,96.7574,3218582.2892865,0
+IEF.US,D,20180621,000000,96.9168,97.1021,96.9168,97.0223,2820341.4970946,0
+IEF.US,D,20180622,000000,96.8968,97.0921,96.8868,97.0403,2430470.7312068,0
+IEF.US,D,20180625,000000,97.1509,97.3282,97.1409,97.1797,8534499.6298427,0
+IEF.US,D,20180626,000000,97.1987,97.2903,97.1409,97.2305,4075304.3724124,0
+IEF.US,D,20180627,000000,97.4826,97.6499,97.4039,97.6111,3203038.8151569,0
+IEF.US,D,20180628,000000,97.6021,97.63,97.4338,97.5125,3899015.8380668,0
+IEF.US,D,20180629,000000,97.5025,97.6021,97.4238,97.4338,2863233.6155789,0
+IEF.US,D,20180702,000000,97.5333,97.5633,97.3382,97.368,4107982.4086655,0
+IEF.US,D,20180703,000000,97.4039,97.6211,97.3939,97.6211,1537364.4308353,0
+IEF.US,D,20180705,000000,97.5931,97.7496,97.5733,97.63,1767065.3374033,0
+IEF.US,D,20180706,000000,97.7496,97.8192,97.63,97.7196,3367690.8245663,0
+IEF.US,D,20180709,000000,97.4826,97.5533,97.4338,97.4627,2372234.9029527,0
+IEF.US,D,20180710,000000,97.368,97.4726,97.3282,97.384,4685146.8178426,0
+IEF.US,D,20180711,000000,97.5733,97.6211,97.4338,97.5931,2309142.491914,0
+IEF.US,D,20180712,000000,97.4627,97.5931,97.4427,97.5533,1455552.3927254,0
+IEF.US,D,20180713,000000,97.6599,97.7496,97.5931,97.7196,3037769.443529,0
+IEF.US,D,20180716,000000,97.5025,97.5931,97.368,97.5533,1872189.5751848,0
+IEF.US,D,20180717,000000,97.6111,97.6111,97.4627,97.4925,1086676.9614683,0
+IEF.US,D,20180718,000000,97.5433,97.5633,97.384,97.4138,1423354.1924729,0
+IEF.US,D,20180719,000000,97.4826,97.7684,97.4627,97.6898,4412788.6915855,0
+IEF.US,D,20180720,000000,97.5733,97.5733,97.3002,97.3382,3532107.9351806,0
+IEF.US,D,20180723,000000,97.2206,97.2305,96.825,96.845,5551196.5915919,0
+IEF.US,D,20180724,000000,96.825,96.9665,96.7574,96.9168,3459297.3393672,0
+IEF.US,D,20180725,000000,97.0303,97.1021,96.7872,96.845,2529964.4247881,0
+IEF.US,D,20180726,000000,96.9466,96.9935,96.7205,96.7384,2728728.9592476,0
+IEF.US,D,20180727,000000,96.9665,96.9665,96.8062,96.8968,1507188.970209,0
+IEF.US,D,20180730,000000,96.7006,96.8868,96.6906,96.7673,4025233.7868975,0
+IEF.US,D,20180731,000000,96.9267,96.9566,96.835,96.9068,3206971.8642165,0
+IEF.US,D,20180801,000000,96.5949,96.7384,96.5382,96.6737,5625282.0654822,0
+IEF.US,D,20180802,000000,96.7384,96.8062,96.6537,96.7872,3533127.8376421,0
+IEF.US,D,20180803,000000,96.865,97.0721,96.855,97.0403,2279539.2206608,0
+IEF.US,D,20180806,000000,97.112,97.2704,97.0821,97.0921,4053482.8766341,0
+IEF.US,D,20180807,000000,97.0303,97.0303,96.865,96.8868,2286464.7197581,0
+IEF.US,D,20180808,000000,96.9168,97.0303,96.9068,96.9755,2914372.2879238,0
+IEF.US,D,20180809,000000,97.1309,97.2504,97.112,97.2504,4526004.8917125,0
+IEF.US,D,20180810,000000,97.5125,97.8084,97.4826,97.6798,4536287.2351322,0
+IEF.US,D,20180813,000000,97.6211,97.7684,97.5433,97.6499,1849672.4175897,0
+IEF.US,D,20180814,000000,97.63,97.6399,97.5025,97.5533,2607423.808298,0
+IEF.US,D,20180815,000000,97.7684,97.9886,97.7396,97.7984,5042556.3771344,0
+IEF.US,D,20180816,000000,97.8192,97.8292,97.5931,97.7684,2719403.2763062,0
+IEF.US,D,20180817,000000,97.8582,97.9478,97.7097,97.8084,3189997.9166539,0
+IEF.US,D,20180820,000000,98.0075,98.157,97.9886,98.1181,3040792.0087966,0
+IEF.US,D,20180821,000000,98.0375,98.0375,97.9179,97.9886,2637896.4058619,0
+IEF.US,D,20180822,000000,98.2556,98.2556,98.0663,98.1669,2512215.5119692,0
+IEF.US,D,20180823,000000,98.2058,98.2357,98.1281,98.157,913001.42526008,0
+IEF.US,D,20180824,000000,97.9886,98.2058,97.9478,98.1869,1359119.4103699,0
+IEF.US,D,20180827,000000,98.0563,98.0663,97.9478,97.9687,1941436.5354284,0
+IEF.US,D,20180828,000000,97.7884,97.8292,97.6997,97.7396,1579300.8926824,0
+IEF.US,D,20180829,000000,97.7684,97.7784,97.6111,97.7097,1488808.6413977,0
+IEF.US,D,20180830,000000,97.8482,97.9886,97.8192,97.898,2914866.1776985,0
+IEF.US,D,20180831,000000,98.1181,98.1281,97.9079,97.9179,2234854.2421405,0
+IEF.US,D,20180904,000000,97.7784,97.8382,97.63,97.6898,3576920.4015085,0
+IEF.US,D,20180905,000000,97.6699,97.7496,97.5633,97.6798,1393629.4564582,0
+IEF.US,D,20180906,000000,97.7396,97.9687,97.7196,97.888,1732959.8392403,0
+IEF.US,D,20180907,000000,97.5333,97.5533,97.3939,97.4338,4607682.4151276,0
+IEF.US,D,20180910,000000,97.4138,97.5333,97.4138,97.4925,3254140.3453845,0
+IEF.US,D,20180911,000000,97.3002,97.3282,97.1309,97.1309,3515198.2334424,0
+IEF.US,D,20180912,000000,97.2903,97.3382,97.2504,97.2504,1463311.0798572,0
+IEF.US,D,20180913,000000,97.384,97.384,97.2206,97.2405,1340569.4324287,0
+IEF.US,D,20180914,000000,97.0403,97.1509,96.9935,97.0523,3922444.4832949,0
+IEF.US,D,20180917,000000,96.9466,97.112,96.9168,97.0721,3983645.6578792,0
+IEF.US,D,20180918,000000,96.9466,96.9566,96.6339,96.6637,5201726.4108127,0
+IEF.US,D,20180919,000000,96.6049,96.6149,96.3668,96.5093,5769741.8130654,0
+IEF.US,D,20180920,000000,96.3958,96.6049,96.3668,96.5183,3110626.2160285,0
+IEF.US,D,20180921,000000,96.4635,96.6049,96.4635,96.5571,1071483.8278496,0
+IEF.US,D,20180924,000000,96.4156,96.5661,96.4057,96.4535,2499839.1562121,0
+IEF.US,D,20180925,000000,96.338,96.3768,96.2503,96.3569,3011192.7529075,0
+IEF.US,D,20180926,000000,96.4535,96.6836,96.4057,96.6637,2618093.6343458,0
+IEF.US,D,20180927,000000,96.5949,96.6906,96.5481,96.6637,6634678.3271396,0
+IEF.US,D,20180928,000000,96.825,96.825,96.6737,96.7105,4111963.6420935,0
+IEF.US,D,20181001,000000,96.5861,96.6339,96.4735,96.4735,6689690.8219248,0
+IEF.US,D,20181002,000000,96.6049,96.7772,96.6049,96.7105,3043125.9391344,0
+IEF.US,D,20181003,000000,96.5382,96.5481,95.8708,95.9993,6903318.2263122,0
+IEF.US,D,20181004,000000,95.7652,95.9086,95.6705,95.7452,6709982.4640107,0
+IEF.US,D,20181005,000000,95.6117,95.6994,95.4076,95.5191,5926129.1994763,0
+IEF.US,D,20181008,000000,95.6117,95.6506,95.5381,95.5579,2033399.4137862,0
+IEF.US,D,20181009,000000,95.5859,95.7353,95.5579,95.7353,3201047.1946019,0
+IEF.US,D,20181010,000000,95.5121,95.813,95.4713,95.7851,3133882.2006037,0
+IEF.US,D,20181011,000000,95.9993,96.319,95.8708,96.1816,6077431.1273533,0
+IEF.US,D,20181012,000000,96.068,96.2982,96.0182,96.068,2764307.0921657,0
+IEF.US,D,20181015,000000,96.1617,96.2105,96.0381,96.1257,1941723.633956,0
+IEF.US,D,20181016,000000,96.0481,96.1257,95.9793,96.1159,2823105.0713827,0
+IEF.US,D,20181017,000000,96.0979,96.1905,95.832,95.832,3482837.4109469,0
+IEF.US,D,20181018,000000,95.7851,96.1716,95.7353,96.0082,2701412.437805,0
+IEF.US,D,20181019,000000,95.9993,96.0182,95.813,95.8887,5775096.300989,0
+IEF.US,D,20181022,000000,95.9993,96.0381,95.8986,95.9086,1764392.1088056,0
+IEF.US,D,20181023,000000,96.4156,96.5481,96.1159,96.1617,4614406.1421827,0
+IEF.US,D,20181024,000000,96.4346,96.7006,96.3668,96.6737,5095710.7622184,0
+IEF.US,D,20181025,000000,96.5093,96.5761,96.3668,96.4535,3716405.1130683,0
+IEF.US,D,20181026,000000,96.8062,97.0303,96.7772,96.8749,4406283.8018696,0
+IEF.US,D,20181029,000000,96.7474,96.9755,96.5949,96.865,3932508.9932163,0
+IEF.US,D,20181030,000000,96.6836,96.7962,96.6049,96.6537,5999243.9591144,0
+IEF.US,D,20181031,000000,96.3768,96.4993,96.319,96.4256,4130666.2038675,0
+IEF.US,D,20181101,000000,96.347,96.5481,96.319,96.5093,5035784.4657112,0
+IEF.US,D,20181102,000000,96.2802,96.309,95.9305,95.9694,5469781.0706791,0
+IEF.US,D,20181105,000000,96.1527,96.1905,96.0281,96.0281,2548630.848286,0
+IEF.US,D,20181106,000000,96.0979,96.0979,95.9086,95.9216,2559120.9867938,0
+IEF.US,D,20181107,000000,96.0879,96.1617,95.9086,95.9216,3435056.5867656,0
+IEF.US,D,20181108,000000,95.9993,96.0182,95.7552,95.7851,2280120.4446031,0
+IEF.US,D,20181109,000000,95.9305,96.2105,95.9216,96.1617,2888228.2527757,0
+IEF.US,D,20181112,000000,96.3668,96.4934,96.319,96.4535,3859329.987754,0
+IEF.US,D,20181113,000000,96.4057,96.5571,96.338,96.5283,3401075.5648873,0
+IEF.US,D,20181114,000000,96.4156,96.9168,96.3768,96.7205,4819225.8455876,0
+IEF.US,D,20181115,000000,96.9665,97.0124,96.6737,96.7872,2730493.7117354,0
+IEF.US,D,20181116,000000,97.0124,97.1309,96.9367,97.0921,7527862.9271095,0
+IEF.US,D,20181119,000000,97.0124,97.2704,97.0124,97.2405,3591518.2574109,0
+IEF.US,D,20181120,000000,97.2704,97.368,97.1797,97.2206,3811095.4274381,0
+IEF.US,D,20181121,000000,97.1309,97.1987,97.0223,97.1987,1976034.9195251,0
+IEF.US,D,20181123,000000,97.4039,97.4138,97.2604,97.2604,553375.38502797,0
+IEF.US,D,20181126,000000,97.1409,97.1797,97.0821,97.1797,2443373.0996509,0
+IEF.US,D,20181127,000000,97.1509,97.348,97.1409,97.2804,2431677.3480954,0
+IEF.US,D,20181128,000000,97.1987,97.4039,97.1209,97.2704,3731808.0494572,0
+IEF.US,D,20181129,000000,97.5333,97.6699,97.4039,97.5224,4492762.6968142,0
+IEF.US,D,20181130,000000,97.6699,97.7595,97.6021,97.7196,3197611.0468399,0
+IEF.US,D,20181203,000000,97.5931,97.9378,97.5633,97.9378,6242260.8166207,0
+IEF.US,D,20181204,000000,98.1081,98.5783,98.0753,98.3901,8055034.046529,0
+IEF.US,D,20181206,000000,98.7408,99.0337,98.6192,98.6391,9802618.8453789,0
+IEF.US,D,20181207,000000,98.6093,98.929,98.4787,98.8902,7608410.1255524,0
+IEF.US,D,20181210,000000,98.9091,99.1133,98.7916,98.9489,9403223.6360307,0
+IEF.US,D,20181211,000000,98.7308,98.919,98.6192,98.7108,5499181.5660493,0
+IEF.US,D,20181212,000000,98.5684,98.6192,98.4389,98.4688,3874485.9792556,0
+IEF.US,D,20181213,000000,98.5783,98.6192,98.4688,98.5186,4278718.6984095,0
+IEF.US,D,20181214,000000,98.673,98.8016,98.6391,98.673,3669516.7035408,0
+IEF.US,D,20181217,000000,98.7497,99.0037,98.7408,98.929,7928409.5420911,0
+IEF.US,D,20181218,000000,99.0337,99.2189,98.9589,99.1691,4628232.0443519,0
+IEF.US,D,20181219,000000,99.2786,99.7369,99.0635,99.5177,7999265.6594666,0
+IEF.US,D,20181220,000000,99.707,99.727,99.3584,99.3882,9590956.9616804,0
+IEF.US,D,20181221,000000,99.458,99.4879,99.3284,99.4779,5102577.0346963,0
+IEF.US,D,20181224,000000,99.6373,99.7468,99.5277,99.7369,6611330.993033,0
+IEF.US,D,20181226,000000,99.727,99.876,99.2189,99.2588,5682923.619861,0
+IEF.US,D,20181227,000000,99.6871,99.886,99.4879,99.5078,4774216.6264225,0
+IEF.US,D,20181228,000000,99.6771,100.076,99.6473,100.066,4712527.5851095,0
+IEF.US,D,20181231,000000,99.9458,100.873,99.886,100.424,7497822.9850189,0
+IEF.US,D,20190102,000000,100.534,100.643,100.414,100.633,19366991.08571,0
+IEF.US,D,20190103,000000,100.673,101.511,100.653,101.451,11013778.11458,0
+IEF.US,D,20190104,000000,100.763,100.803,100.494,100.613,6864212.5961007,0
+IEF.US,D,20190107,000000,100.733,100.783,100.315,100.355,5663383.8546882,0
+IEF.US,D,20190108,000000,100.255,100.335,100.105,100.105,7136819.6749272,0
+IEF.US,D,20190109,000000,100.096,100.245,100.026,100.165,3370158.2657579,0
+IEF.US,D,20190110,000000,100.315,100.375,100.046,100.115,14952081.27808,0
+IEF.US,D,20190111,000000,100.375,100.484,100.315,100.404,3968824.9492735,0
+IEF.US,D,20190114,000000,100.434,100.514,100.295,100.355,3205727.1013697,0
+IEF.US,D,20190115,000000,100.514,100.514,100.225,100.255,4303196.3574884,0
+IEF.US,D,20190116,000000,100.145,100.255,100.066,100.205,5001107.782016,0
+IEF.US,D,20190117,000000,100.155,100.205,99.9358,100.016,5527336.2947314,0
+IEF.US,D,20190118,000000,99.866,99.9758,99.6074,99.6871,6865031.7303612,0
+IEF.US,D,20190122,000000,99.9758,100.165,99.9259,100.046,6031891.8801373,0
+IEF.US,D,20190123,000000,99.866,100.105,99.8361,99.9957,3638502.0318339,0
+IEF.US,D,20190124,000000,100.305,100.414,100.235,100.315,6256264.398648,0
+IEF.US,D,20190125,000000,100.145,100.195,99.9857,100.086,2866687.832479,0
+IEF.US,D,20190128,000000,100.046,100.235,100.046,100.115,3232648.109456,0
+IEF.US,D,20190129,000000,100.195,100.395,100.185,100.395,2942779.9845394,0
+IEF.US,D,20190130,000000,100.295,100.643,100.215,100.613,6004842.3804022,0
+IEF.US,D,20190131,000000,100.853,101.131,100.823,101.081,10588201.727966,0
+IEF.US,D,20190201,000000,100.893,100.913,100.534,100.534,9515732.1282488,0
+IEF.US,D,20190204,000000,100.414,100.414,100.275,100.335,7540078.6683058,0
+IEF.US,D,20190205,000000,100.444,100.613,100.434,100.494,3448436.7835284,0
+IEF.US,D,20190206,000000,100.713,100.713,100.514,100.564,3612697.2949457,0
+IEF.US,D,20190207,000000,100.853,100.973,100.783,100.893,7181753.6060168,0
+IEF.US,D,20190208,000000,101.051,101.151,101.012,101.032,2694409.6429505,0
+IEF.US,D,20190211,000000,100.873,100.963,100.803,100.873,2730091.1714921,0
+IEF.US,D,20190212,000000,100.813,100.823,100.643,100.743,3421737.6243042,0
+IEF.US,D,20190213,000000,100.514,100.603,100.444,100.494,3905014.7919158,0
+IEF.US,D,20190214,000000,101.032,101.032,100.843,100.963,10940968.522607,0
+IEF.US,D,20190215,000000,100.783,100.883,100.773,100.873,7121310.3313917,0
+IEF.US,D,20190219,000000,101.051,101.111,100.973,101.041,8858826.6049562,0
+IEF.US,D,20190220,000000,101.041,101.121,100.943,101.022,4918462.5558715,0
+IEF.US,D,20190221,000000,100.733,100.773,100.653,100.723,4286050.7531139,0
+IEF.US,D,20190222,000000,100.923,101.131,100.883,101.022,3469087.8006942,0
+IEF.US,D,20190225,000000,100.863,100.923,100.793,100.873,2949989.5706411,0
+IEF.US,D,20190226,000000,101.171,101.211,101.022,101.171,2740998.9078582,0
+IEF.US,D,20190227,000000,100.992,101.002,100.733,100.813,2619759.006574,0
+IEF.US,D,20190228,000000,100.773,100.783,100.504,100.544,5124510.9606671,0
+IEF.US,D,20190301,000000,100.395,100.494,100.245,100.245,9302282.4037194,0
+IEF.US,D,20190304,000000,100.385,100.573,100.325,100.534,3623145.2721313,0
+IEF.US,D,20190305,000000,100.414,100.593,100.355,100.583,2182410.5764885,0
+IEF.US,D,20190306,000000,100.623,100.913,100.623,100.873,2481424.6968066,0
+IEF.US,D,20190307,000000,101.061,101.291,101.051,101.211,4983166.1317242,0
+IEF.US,D,20190308,000000,101.311,101.451,101.201,101.361,5385202.4467581,0
+IEF.US,D,20190311,000000,101.351,101.351,101.191,101.281,4808840.1065444,0
+IEF.US,D,20190312,000000,101.361,101.619,101.321,101.569,5107067.2155141,0
+IEF.US,D,20190313,000000,101.461,101.56,101.421,101.53,1771984.1583304,0
+IEF.US,D,20190314,000000,101.481,101.53,101.271,101.381,2598269.7821686,0
+IEF.US,D,20190315,000000,101.699,101.789,101.589,101.709,8105384.7036845,0
+IEF.US,D,20190318,000000,101.609,101.699,101.56,101.569,4304678.0268126,0
+IEF.US,D,20190319,000000,101.401,101.609,101.371,101.501,2209065.5667084,0
+IEF.US,D,20190320,000000,101.649,102.257,101.629,102.227,8329653.8265716,0
+IEF.US,D,20190321,000000,102.347,102.367,102.098,102.177,4787517.5197459,0
+IEF.US,D,20190322,000000,102.696,103.114,102.646,102.944,4878814.851517,0
+IEF.US,D,20190325,000000,102.944,103.432,102.855,103.214,8089222.8634955,0
+IEF.US,D,20190326,000000,102.994,103.274,102.944,103.124,7732429.6625809,0
+IEF.US,D,20190327,000000,103.393,103.642,103.333,103.412,3674108.2723002,0
+IEF.US,D,20190328,000000,103.383,103.482,103.254,103.422,3895149.0425134,0
+IEF.US,D,20190329,000000,103.074,103.274,103.044,103.264,2840283.8025105,0
+IEF.US,D,20190401,000000,102.924,102.944,102.516,102.556,9723746.0537333,0
+IEF.US,D,20190402,000000,102.646,102.745,102.596,102.726,7546256.3058538,0
+IEF.US,D,20190403,000000,102.407,102.526,102.357,102.407,5369238.363247,0
+IEF.US,D,20190404,000000,102.456,102.556,102.387,102.516,2365055.4320812,0
+IEF.US,D,20190405,000000,102.437,102.626,102.427,102.566,1804341.9693028,0
+IEF.US,D,20190408,000000,102.546,102.596,102.397,102.397,3703212.6345736,0
+IEF.US,D,20190409,000000,102.646,102.706,102.556,102.586,3310508.0255271,0
+IEF.US,D,20190410,000000,102.745,102.895,102.726,102.825,2123839.4653387,0
+IEF.US,D,20190411,000000,102.656,102.696,102.556,102.596,1595684.5817338,0
+IEF.US,D,20190412,000000,102.227,102.287,102.108,102.108,6219730.6090926,0
+IEF.US,D,20190415,000000,102.128,102.257,102.128,102.247,2485726.1555153,0
+IEF.US,D,20190416,000000,102.028,102.088,101.869,101.889,5159290.0361449,0
+IEF.US,D,20190417,000000,101.839,102.018,101.839,101.909,2421911.9827936,0
+IEF.US,D,20190418,000000,102.167,102.297,102.128,102.157,5045391.2241341,0
+IEF.US,D,20190422,000000,102.098,102.108,101.959,102.008,3742928.6001164,0
+IEF.US,D,20190423,000000,102.157,102.227,102.118,102.197,2538642.6302809,0
+IEF.US,D,20190424,000000,102.496,102.606,102.476,102.596,3368327.2597638,0
+IEF.US,D,20190425,000000,102.566,102.616,102.427,102.466,1396207.3201603,0
+IEF.US,D,20190426,000000,102.795,102.815,102.676,102.735,2223369.2971963,0
+IEF.US,D,20190429,000000,102.556,102.606,102.447,102.526,2799459.5964975,0
+IEF.US,D,20190430,000000,102.466,102.755,102.456,102.726,3734611.7773857,0
+IEF.US,D,20190501,000000,102.735,103.144,102.596,102.676,7070400.5347961,0
+IEF.US,D,20190502,000000,102.576,102.606,102.317,102.387,3217008.2665899,0
+IEF.US,D,20190503,000000,102.506,102.656,102.476,102.526,2701543.9409767,0
+IEF.US,D,20190506,000000,102.915,102.954,102.765,102.785,3468000.6408852,0
+IEF.US,D,20190507,000000,103.044,103.224,102.994,103.144,4081085.4927632,0
+IEF.US,D,20190508,000000,103.234,103.274,102.895,102.944,4349412.1935421,0
+IEF.US,D,20190509,000000,103.323,103.442,103.074,103.224,4346924.6755304,0
+IEF.US,D,20190510,000000,103.264,103.432,103.084,103.154,2938357.061069,0
+IEF.US,D,20190513,000000,103.562,103.732,103.522,103.642,5817656.1481005,0
+IEF.US,D,20190514,000000,103.562,103.612,103.442,103.542,2647967.9426705,0
+IEF.US,D,20190515,000000,103.93,103.97,103.732,103.881,5672486.6849264,0
+IEF.US,D,20190516,000000,103.642,103.712,103.542,103.672,4011649.8104106,0
+IEF.US,D,20190517,000000,103.9,103.9,103.612,103.722,2190282.6976539,0
+IEF.US,D,20190520,000000,103.742,103.832,103.532,103.542,2510454.7748456,0
+IEF.US,D,20190521,000000,103.482,103.522,103.353,103.442,2753058.0498577,0
+IEF.US,D,20190522,000000,103.592,103.792,103.562,103.742,3665446.1282634,0
+IEF.US,D,20190523,000000,104,104.508,104,104.349,6364225.491111,0
+IEF.US,D,20190524,000000,104.3,104.33,104.2,104.33,2493180.6788224,0
+IEF.US,D,20190528,000000,104.568,104.788,104.478,104.788,7243521.9507693,0
+IEF.US,D,20190529,000000,105.037,105.186,104.728,104.748,5404438.048106,0
+IEF.US,D,20190530,000000,104.808,105.186,104.668,105.136,3561689.1219316,0
+IEF.US,D,20190531,000000,105.505,105.893,105.435,105.853,6195596.2636376,0
+IEF.US,D,20190603,000000,106.033,106.461,105.923,106.341,24476205.517135,0
+IEF.US,D,20190604,000000,105.913,106.143,105.753,105.973,5652232.1849577,0
+IEF.US,D,20190605,000000,106.113,106.251,105.913,105.973,7921143.7408931,0
+IEF.US,D,20190606,000000,106.063,106.231,105.883,105.953,2457179.9288409,0
+IEF.US,D,20190607,000000,106.521,106.541,106.261,106.351,2881904.0544409,0
+IEF.US,D,20190610,000000,106.013,106.033,105.833,105.843,6235634.4621433,0
+IEF.US,D,20190611,000000,105.773,105.923,105.734,105.843,2809892.516068,0
+IEF.US,D,20190612,000000,105.923,106.143,105.913,106.123,2118704.8185954,0
+IEF.US,D,20190613,000000,106.213,106.451,106.193,106.361,1730318.7335548,0
+IEF.US,D,20190614,000000,106.281,106.501,106.271,106.441,3985819.9774972,0
+IEF.US,D,20190617,000000,106.421,106.501,106.291,106.421,3121092.2623522,0
+IEF.US,D,20190618,000000,106.859,106.909,106.531,106.631,4688532.7735543,0
+IEF.US,D,20190619,000000,106.401,107.009,106.331,106.919,4664467.6931286,0
+IEF.US,D,20190620,000000,107.129,107.348,107.059,107.079,4698891.4088904,0
+IEF.US,D,20190621,000000,106.839,106.879,106.571,106.661,4421772.064744,0
+IEF.US,D,20190624,000000,106.849,107.039,106.829,107.029,3128744.5423374,0
+IEF.US,D,20190625,000000,107.119,107.298,107.049,107.178,5393194.025003,0
+IEF.US,D,20190626,000000,107.049,107.049,106.72,106.76,6855719.0973529,0
+IEF.US,D,20190627,000000,106.879,107.119,106.8,107.059,2607094.5484482,0
+IEF.US,D,20190628,000000,106.979,107.198,106.919,107.109,4459039.6620744,0
+IEF.US,D,20190701,000000,107.099,107.149,106.809,106.989,8398752.2183465,0
+IEF.US,D,20190702,000000,107.089,107.397,107.069,107.338,3195976.793683,0
+IEF.US,D,20190703,000000,107.467,107.646,107.457,107.537,2672977.6374824,0
+IEF.US,D,20190705,000000,106.949,106.949,106.651,106.889,3756818.7481101,0
+IEF.US,D,20190708,000000,107.039,107.099,106.79,106.79,3336632.9876961,0
+IEF.US,D,20190709,000000,106.8,106.809,106.651,106.72,2113954.6429572,0
+IEF.US,D,20190710,000000,106.819,106.919,106.651,106.78,4453658.0704437,0
+IEF.US,D,20190711,000000,106.641,106.71,106.213,106.241,4890524.6568466,0
+IEF.US,D,20190712,000000,106.241,106.481,106.222,106.361,4246748.3700654,0
+IEF.US,D,20190715,000000,106.451,106.591,106.381,106.591,1797537.9349672,0
+IEF.US,D,20190716,000000,106.241,106.391,106.173,106.351,2836102.8047224,0
+IEF.US,D,20190717,000000,106.541,106.859,106.531,106.849,2690810.8729456,0
+IEF.US,D,20190718,000000,106.74,107.159,106.71,107.099,2447064.2230282,0
+IEF.US,D,20190719,000000,106.889,107.029,106.819,106.919,1771869.7204558,0
+IEF.US,D,20190722,000000,107.069,107.079,106.929,106.969,1671037.9068141,0
+IEF.US,D,20190723,000000,106.849,106.959,106.73,106.8,2388787.237293,0
+IEF.US,D,20190724,000000,106.939,107.039,106.859,106.949,2326035.1283551,0
+IEF.US,D,20190725,000000,106.829,106.839,106.541,106.77,3252311.3470724,0
+IEF.US,D,20190726,000000,106.809,106.819,106.631,106.75,3080084.3534352,0
+IEF.US,D,20190729,000000,106.919,106.959,106.829,106.839,2568963.6478531,0
+IEF.US,D,20190730,000000,106.929,106.969,106.76,106.889,2578398.7494641,0
+IEF.US,D,20190731,000000,106.859,107.268,106.7,107.149,6838487.1626519,0
+IEF.US,D,20190801,000000,107.298,108.354,107.258,108.354,17337322.948941,0
+IEF.US,D,20190802,000000,108.374,108.622,108.274,108.573,8703395.8790235,0
+IEF.US,D,20190805,000000,109.24,109.609,109.18,109.529,7805665.8869807,0
+IEF.US,D,20190806,000000,109.3,109.709,109.21,109.699,6614518.1882254,0
+IEF.US,D,20190807,000000,110.465,110.665,109.589,109.699,9892786.856019,0
+IEF.US,D,20190808,000000,109.41,109.818,109.081,109.709,5300631.8535649,0
+IEF.US,D,20190809,000000,109.788,110.007,109.48,109.549,2936470.8438196,0
+IEF.US,D,20190812,000000,109.948,110.376,109.918,110.247,4851472.2302083,0
+IEF.US,D,20190813,000000,110.267,110.297,109.569,109.848,6147157.9235976,0
+IEF.US,D,20190814,000000,110.485,110.685,110.396,110.585,8315445.4609793,0
+IEF.US,D,20190815,000000,110.745,111.551,110.675,111.303,5363516.4695155,0
+IEF.US,D,20190816,000000,110.904,111.063,110.565,111.003,5093326.6398303,0
+IEF.US,D,20190819,000000,110.436,110.655,110.406,110.465,3779988.4023587,0
+IEF.US,D,20190820,000000,110.914,111.053,110.855,110.963,3236229.8141638,0
+IEF.US,D,20190821,000000,110.665,110.963,110.605,110.665,5037544.1989939,0
+IEF.US,D,20190822,000000,110.446,110.765,110.396,110.416,5998304.3639332,0
+IEF.US,D,20190823,000000,110.525,111.333,110.406,111.173,8416169.8636335,0
+IEF.US,D,20190826,000000,111.123,111.323,110.973,111.063,7759969.0367268,0
+IEF.US,D,20190827,000000,111.203,111.571,111.203,111.541,3344329.4366855,0
+IEF.US,D,20190828,000000,111.731,111.771,111.501,111.581,2564389.1443909,0
+IEF.US,D,20190829,000000,111.481,111.481,111.083,111.373,4331966.440707,0
+IEF.US,D,20190830,000000,111.173,111.442,111.133,111.403,3736990.8805687,0
+IEF.US,D,20190903,000000,111.461,112.01,111.283,111.641,12010504.898906,0
+IEF.US,D,20190904,000000,111.521,111.871,111.511,111.821,3522276.3163724,0
+IEF.US,D,20190905,000000,111.163,111.203,110.665,110.914,4698200.7662786,0
+IEF.US,D,20190906,000000,110.924,111.113,110.845,110.983,3178901.4581788,0
+IEF.US,D,20190909,000000,110.446,110.525,110.287,110.297,4923878.2780964,0
+IEF.US,D,20190910,000000,110.127,110.217,109.49,109.49,4902066.8207282,0
+IEF.US,D,20190911,000000,109.39,109.579,109.36,109.38,4840353.687231,0
+IEF.US,D,20190912,000000,109.699,109.758,108.962,109.131,8800499.4271707,0
+IEF.US,D,20190913,000000,108.712,108.822,108.114,108.114,24715996.02965,0
+IEF.US,D,20190916,000000,108.514,108.712,108.364,108.592,5505861.1241,0
+IEF.US,D,20190917,000000,108.652,108.992,108.553,108.882,8435750.7862874,0
+IEF.US,D,20190918,000000,109.18,109.41,108.812,108.922,5323562.5936543,0
+IEF.US,D,20190919,000000,109.19,109.2,108.932,108.972,7304227.2278969,0
+IEF.US,D,20190920,000000,109.15,109.619,109.091,109.599,10131444.032038,0
+IEF.US,D,20190923,000000,109.738,110.077,109.659,109.758,13451255.656004,0
+IEF.US,D,20190924,000000,109.818,110.396,109.808,110.316,10755065.199111,0
+IEF.US,D,20190925,000000,110.187,110.287,109.51,109.589,8614910.3059088,0
+IEF.US,D,20190926,000000,109.848,110.027,109.758,109.818,4326582.8413944,0
+IEF.US,D,20190927,000000,109.828,110.087,109.788,109.978,4645344.5219732,0
+IEF.US,D,20190930,000000,109.808,110.107,109.768,110.067,2867447.7401202,0
+IEF.US,D,20191001,000000,109.619,110.615,109.589,110.366,8728618.3881286,0
+IEF.US,D,20191002,000000,110.485,110.933,110.465,110.755,3988334.599216,0
+IEF.US,D,20191003,000000,110.914,111.621,110.894,111.343,6253251.8717903,0
+IEF.US,D,20191004,000000,111.333,111.621,111.263,111.551,4803122.2281769,0
+IEF.US,D,20191007,000000,111.313,111.432,111.143,111.183,3258379.5659509,0
+IEF.US,D,20191008,000000,111.561,111.601,111.233,111.422,4393071.2465548,0
+IEF.US,D,20191009,000000,111.303,111.303,110.953,111.133,3405268.6087674,0
+IEF.US,D,20191010,000000,110.815,110.835,110.326,110.426,4004020.6187685,0
+IEF.US,D,20191011,000000,109.898,109.948,109.5,109.669,8861425.5493195,0
+IEF.US,D,20191014,000000,110.017,110.057,109.928,109.978,1971353.0050753,0
+IEF.US,D,20191015,000000,109.928,110.007,109.42,109.45,6774204.1961806,0
+IEF.US,D,20191016,000000,109.609,109.788,109.529,109.659,2811657.2685557,0
+IEF.US,D,20191017,000000,109.579,109.858,109.5,109.619,3255860.9288679,0
+IEF.US,D,20191018,000000,109.689,109.888,109.639,109.718,2455334.8690728,0
+IEF.US,D,20191021,000000,109.44,109.569,109.29,109.32,1770453.300797,0
+IEF.US,D,20191022,000000,109.589,109.619,109.28,109.579,3402172.7631064,0
+IEF.US,D,20191023,000000,109.788,109.838,109.569,109.609,3372842.5366067,0
+IEF.US,D,20191024,000000,109.659,109.838,109.559,109.599,2708505.5783502,0
+IEF.US,D,20191025,000000,109.669,109.689,109.2,109.36,2435790.084695,0
+IEF.US,D,20191028,000000,108.972,109.002,108.832,108.942,5956413.0749313,0
+IEF.US,D,20191029,000000,109.081,109.131,108.932,109.042,2244807.3257105,0
+IEF.US,D,20191030,000000,109.131,109.589,109.091,109.579,5563134.2688297,0
+IEF.US,D,20191031,000000,109.878,110.336,109.838,110.277,5707925.2839448,0
+IEF.US,D,20191101,000000,110.117,110.346,109.818,110.067,8312718.0249672,0
+IEF.US,D,20191104,000000,109.579,109.629,109.45,109.51,4225054.3620947,0
+IEF.US,D,20191105,000000,109.081,109.121,108.802,108.912,7201306.4211226,0
+IEF.US,D,20191106,000000,109.14,109.34,108.932,109.23,4207177.9614682,0
+IEF.US,D,20191107,000000,108.662,108.662,107.936,108.344,6000542.9293755,0
+IEF.US,D,20191108,000000,108.244,108.592,108.194,108.194,3099011.7755944,0
+IEF.US,D,20191111,000000,108.444,108.474,108.194,108.314,1598667.9972022,0
+IEF.US,D,20191112,000000,108.304,108.464,108.134,108.364,4529671.9229057,0
+IEF.US,D,20191113,000000,108.772,108.812,108.592,108.662,2521533.1641827,0
+IEF.US,D,20191114,000000,109.14,109.35,109.091,109.22,3249416.2696125,0
+IEF.US,D,20191115,000000,109.042,109.24,109.032,109.131,2143978.5235917,0
+IEF.US,D,20191118,000000,109.31,109.44,109.28,109.32,2264053.9693096,0
+IEF.US,D,20191119,000000,109.34,109.569,109.34,109.529,8462646.6983486,0
+IEF.US,D,20191120,000000,109.738,109.958,109.659,109.928,3909993.8433033,0
+IEF.US,D,20191121,000000,109.659,109.768,109.519,109.649,3112157.0735619,0
+IEF.US,D,20191122,000000,109.709,109.748,109.549,109.629,1914889.9600371,0
+IEF.US,D,20191125,000000,109.639,109.718,109.619,109.679,3640101.1505558,0
+IEF.US,D,20191126,000000,109.848,109.928,109.788,109.888,3646447.4333928,0
+IEF.US,D,20191127,000000,109.659,109.709,109.559,109.599,2395880.3778381,0
+IEF.US,D,20191129,000000,109.569,109.579,109.39,109.519,2936277.1025056,0
+IEF.US,D,20191202,000000,108.982,109.23,108.922,109.121,6944388.3733716,0
+IEF.US,D,20191203,000000,109.679,110.267,109.669,110.097,6675708.3205588,0
+IEF.US,D,20191204,000000,109.868,109.958,109.5,109.669,2108224.7184976,0
+IEF.US,D,20191205,000000,109.26,109.529,109.25,109.42,3114892.540302,0
+IEF.US,D,20191206,000000,108.992,109.3,108.942,109.081,2764361.29958,0
+IEF.US,D,20191209,000000,109.32,109.33,109.15,109.17,2344277.9309487,0
+IEF.US,D,20191210,000000,109.26,109.3,109.022,109.042,1736562.6246092,0
+IEF.US,D,20191211,000000,109.21,109.579,109.19,109.5,2505104.3022861,0
+IEF.US,D,20191212,000000,109.39,109.41,108.424,108.622,5585436.6044496,0
+IEF.US,D,20191213,000000,108.922,109.34,108.592,109.27,4233914.2628096,0
+IEF.US,D,20191216,000000,108.992,109.002,108.682,108.752,3080870.3609425,0
+IEF.US,D,20191217,000000,108.882,108.942,108.692,108.762,3531377.1389285,0
+IEF.US,D,20191218,000000,108.692,108.722,108.344,108.464,2288401.1290577,0
+IEF.US,D,20191219,000000,108.394,108.692,108.354,108.553,1993770.7824109,0
+IEF.US,D,20191220,000000,108.384,108.573,108.354,108.553,4734275.8004944,0
+IEF.US,D,20191223,000000,108.582,108.652,108.364,108.454,1838076.0462937,0
+IEF.US,D,20191224,000000,108.314,108.682,108.314,108.642,871140.25148836,0
+IEF.US,D,20191226,000000,108.682,108.802,108.544,108.802,1407030.733882,0
+IEF.US,D,20191227,000000,108.892,109.002,108.892,108.962,1799109.949982,0
+IEF.US,D,20191230,000000,108.582,108.892,108.514,108.892,2067583.2115476,0
+IEF.US,D,20191231,000000,108.712,108.762,108.484,108.494,2846038.8229952,0
+IEF.US,D,20200102,000000,108.962,109.22,108.902,109.002,4085981.2253472,0
+IEF.US,D,20200103,000000,109.42,109.748,109.31,109.728,3900422.2193155,0
+IEF.US,D,20200106,000000,109.918,109.928,109.529,109.609,2757315.3395622,0
+IEF.US,D,20200107,000000,109.599,109.689,109.46,109.46,2071161.9047324,0
+IEF.US,D,20200108,000000,109.559,109.679,109.061,109.2,5161691.2238301,0
+IEF.US,D,20200109,000000,108.952,109.31,108.902,109.28,3738866.055567,0
+IEF.US,D,20200110,000000,109.36,109.589,109.36,109.519,2641212.0927033,0
+IEF.US,D,20200113,000000,109.38,109.41,109.26,109.39,2714957.2644927,0
+IEF.US,D,20200114,000000,109.45,109.619,109.43,109.599,2413931.4467996,0
+IEF.US,D,20200115,000000,109.808,109.878,109.689,109.878,2778087.8214896,0
+IEF.US,D,20200116,000000,109.709,109.768,109.569,109.649,2235317.0128441,0
+IEF.US,D,20200117,000000,109.4,109.569,109.36,109.569,2668608.9214263,0
+IEF.US,D,20200121,000000,109.808,110.037,109.798,109.997,2392944.1428969,0
+IEF.US,D,20200122,000000,109.997,110.077,109.938,110.017,1815939.3444397,0
+IEF.US,D,20200123,000000,110.287,110.485,110.237,110.297,1921233.231351,0
+IEF.US,D,20200124,000000,110.426,110.855,110.396,110.685,8058263.4030438,0
+IEF.US,D,20200127,000000,111.432,111.442,111.263,111.442,3885180.9013285,0
+IEF.US,D,20200128,000000,111.333,111.363,111.023,111.063,1954236.51209,0
+IEF.US,D,20200129,000000,111.213,111.641,111.203,111.591,2468156.9302364,0
+IEF.US,D,20200130,000000,111.781,112.059,111.621,111.701,4475317.9478201,0
+IEF.US,D,20200131,000000,111.94,112.348,111.92,112.269,9919157.7592343,0
+IEF.US,D,20200203,000000,111.99,112.219,111.701,112.169,5804983.6592466,0
+IEF.US,D,20200204,000000,111.621,111.641,111.353,111.511,2606842.5843558,0
+IEF.US,D,20200205,000000,111.103,111.253,111.013,111.033,9158232.2232664,0
+IEF.US,D,20200206,000000,111.003,111.193,110.943,111.113,1721735.8929575,0
+IEF.US,D,20200207,000000,111.561,111.741,111.471,111.641,6267307.6535498,0
+IEF.US,D,20200210,000000,111.88,112,111.751,111.861,1936737.5556815,0
+IEF.US,D,20200211,000000,111.711,111.751,111.521,111.591,1681125.5050787,0
+IEF.US,D,20200212,000000,111.363,111.383,111.223,111.313,1495076.6246362,0
+IEF.US,D,20200213,000000,111.373,111.521,111.333,111.412,1895033.9849477,0
+IEF.US,D,20200214,000000,111.651,111.751,111.591,111.681,2073205.7250197,0
+IEF.US,D,20200218,000000,111.831,112.03,111.731,111.861,8534641.1714244,0
+IEF.US,D,20200219,000000,111.741,111.89,111.681,111.841,1706124.1576394,0
+IEF.US,D,20200220,000000,112.01,112.329,112,112.169,3502996.5460201,0
+IEF.US,D,20200221,000000,112.468,112.906,112.458,112.627,5458888.3919281,0
+IEF.US,D,20200224,000000,113.554,113.644,113.384,113.494,6902106.5902186,0
+IEF.US,D,20200225,000000,113.464,114.062,113.434,113.812,10159266.489348,0
+IEF.US,D,20200226,000000,113.564,114.132,113.444,113.754,19933751.686706,0
+IEF.US,D,20200227,000000,114.48,114.68,113.932,114.301,8755025.4296201,0
+IEF.US,D,20200228,000000,115.217,115.755,115.088,115.586,13631597.700331,0
+IEF.US,D,20200302,000000,115.995,116.383,115.437,115.507,19659371.824663,0
+IEF.US,D,20200303,000000,115.606,117.728,115.497,116.841,11614340.049913,0
+IEF.US,D,20200304,000000,117.011,117.349,116.493,116.583,7728427.3484919,0
+IEF.US,D,20200305,000000,117.439,117.758,117.359,117.628,5354282.1361056,0
+IEF.US,D,20200306,000000,119.431,119.74,118.524,118.834,11768862.299736,0
+IEF.US,D,20200309,000000,121.643,121.792,119.88,119.909,25120484.728259,0
+IEF.US,D,20200310,000000,119.312,120.169,117.688,117.688,15272983.147682,0
+IEF.US,D,20200311,000000,118.704,119.023,116.045,116.503,13493092.737592,0
+IEF.US,D,20200312,000000,118.584,119.202,112.916,116.563,10813056.090159,0
+IEF.US,D,20200313,000000,116.243,117.419,115.477,115.795,8812899.8751121,0
+IEF.US,D,20200316,000000,118.465,119.112,117.439,118.884,7064198.805064,0
+IEF.US,D,20200317,000000,118.346,118.724,115.865,115.875,5755596.6894564,0
+IEF.US,D,20200318,000000,115.068,116.243,113.832,114.281,13432288.080206,0
+IEF.US,D,20200319,000000,114.62,116.075,114.4,114.66,6791833.6519198,0
+IEF.US,D,20200320,000000,116.085,118.316,115.855,117.578,9769781.198406,0
+IEF.US,D,20200323,000000,117.887,119.491,117.887,118.983,12396979.670672,0
+IEF.US,D,20200324,000000,117.957,118.406,117.698,118.166,5304907.2124074,0
+IEF.US,D,20200325,000000,118.196,118.694,117.838,118.236,5600846.5677256,0
+IEF.US,D,20200326,000000,118.624,118.934,118.346,118.524,3429374.8466743,0
+IEF.US,D,20200327,000000,119.242,119.82,119.112,119.411,5352411.9803123,0
+IEF.US,D,20200330,000000,120.198,120.497,119.61,119.69,4711221.5879613,0
+IEF.US,D,20200331,000000,119.88,120.218,119.74,119.909,6440824.5828791,0
+IEF.US,D,20200401,000000,120.677,120.806,120.278,120.377,9368371.2801596,0
+IEF.US,D,20200402,000000,120.717,120.767,120.218,120.397,4847274.1671231,0
+IEF.US,D,20200403,000000,120.587,120.835,120.367,120.487,3482910.6913403,0
+IEF.US,D,20200406,000000,120.079,120.149,119.85,119.959,4754399.8011323,0
+IEF.US,D,20200407,000000,119.122,119.461,118.844,119.421,9453561.2432532,0
+IEF.US,D,20200408,000000,119.172,119.441,119.023,119.272,3381421.36184,0
+IEF.US,D,20200409,000000,119.212,119.68,119.102,119.531,4598621.7462117,0
+IEF.US,D,20200413,000000,119.421,119.581,119.242,119.272,2128648.8675962,0
+IEF.US,D,20200414,000000,119.411,119.62,119.372,119.431,2206424.4610229,0
+IEF.US,D,20200415,000000,120.069,120.577,120.039,120.487,3175328.7880401,0
+IEF.US,D,20200416,000000,120.657,120.796,120.537,120.617,1924681.425205,0
+IEF.US,D,20200417,000000,120.517,120.845,120.189,120.298,2403806.7064177,0
+IEF.US,D,20200420,000000,120.527,120.627,120.338,120.617,4281884.8129409,0
+IEF.US,D,20200421,000000,121.115,121.235,120.845,120.955,3327412.7080604,0
+IEF.US,D,20200422,000000,120.677,120.786,120.348,120.577,3207008.0024927,0
+IEF.US,D,20200423,000000,120.517,120.687,120.407,120.657,2374638.09832,0
+IEF.US,D,20200424,000000,120.437,120.697,120.427,120.687,2402220.637629,0
+IEF.US,D,20200427,000000,120.397,120.427,120.029,120.049,2538468.9657869,0
+IEF.US,D,20200428,000000,120.298,120.627,120.288,120.567,2882070.6920478,0
+IEF.US,D,20200429,000000,120.577,120.757,120.258,120.507,2631673.5954687,0
+IEF.US,D,20200430,000000,120.587,120.806,120.218,120.218,5436459.5723415,0
+IEF.US,D,20200501,000000,120.338,120.457,120.119,120.258,8458793.9565694,0
+IEF.US,D,20200504,000000,120.228,120.367,120.099,120.278,3623815.837923,0
+IEF.US,D,20200505,000000,120.019,120.228,119.939,120.189,3529842.2660311,0
+IEF.US,D,20200506,000000,119.561,119.85,119.421,119.76,3319110.9429445,0
+IEF.US,D,20200507,000000,119.87,120.527,119.83,120.477,3292147.773536,0
+IEF.US,D,20200508,000000,120.169,120.527,120.009,120.079,3528967.9205152,0
+IEF.US,D,20200511,000000,120.059,120.119,119.65,119.76,4624611.189845,0
+IEF.US,D,20200512,000000,119.7,120.179,119.68,120.139,4319337.1170164,0
+IEF.US,D,20200513,000000,120.288,120.527,120.198,120.387,2647414.8262765,0
+IEF.US,D,20200514,000000,120.597,120.757,120.527,120.577,2284869.6164002,0
+IEF.US,D,20200515,000000,120.747,120.776,120.407,120.497,1851061.7335413,0
+IEF.US,D,20200518,000000,120.208,120.218,119.63,119.77,3128614.0430066,0
+IEF.US,D,20200519,000000,119.74,120.109,119.74,120.089,1965181.3905732,0
+IEF.US,D,20200520,000000,119.939,120.258,119.85,120.119,2395349.3459462,0
+IEF.US,D,20200521,000000,120.238,120.397,120.149,120.198,2088728.1184882,0
+IEF.US,D,20200522,000000,120.258,120.427,120.238,120.427,1368765.3185921,0
+IEF.US,D,20200526,000000,120.049,120.179,119.959,120.109,3527155.9875002,0
+IEF.US,D,20200527,000000,120.049,120.387,120.039,120.208,2573600.3894576,0
+IEF.US,D,20200528,000000,120.009,120.159,119.939,120.099,3920720.8882884,0
+IEF.US,D,20200529,000000,120.298,120.537,120.179,120.487,3030044.8869914,0
+IEF.US,D,20200601,000000,120.288,120.437,120.159,120.437,8626222.5902002,0
+IEF.US,D,20200602,000000,120.298,120.407,120.159,120.238,4764030.6517394,0
+IEF.US,D,20200603,000000,119.86,119.88,119.441,119.541,4273577.0247792,0
+IEF.US,D,20200604,000000,119.352,119.362,119.003,119.062,4796618.342302,0
+IEF.US,D,20200605,000000,118.296,118.504,118.046,118.465,10729236.370038,0
+IEF.US,D,20200608,000000,118.366,118.704,118.356,118.594,3351412.5388206,0
+IEF.US,D,20200609,000000,119.062,119.222,118.943,119.023,3274436.0028343,0
+IEF.US,D,20200610,000000,119.302,119.919,119.242,119.919,4999810.8194369,0
+IEF.US,D,20200611,000000,120.348,120.517,120.258,120.328,6436301.2753082,0
+IEF.US,D,20200612,000000,120.109,120.328,120.019,120.059,3084794.3754332,0
+IEF.US,D,20200615,000000,120.328,120.407,119.979,119.979,2687492.1745813,0
+IEF.US,D,20200616,000000,119.531,119.959,119.421,119.73,5310185.4084146,0
+IEF.US,D,20200617,000000,119.85,119.959,119.66,119.919,2333823.9307171,0
+IEF.US,D,20200618,000000,120.179,120.228,120.089,120.169,1713394.9780425,0
+IEF.US,D,20200619,000000,119.919,120.278,119.919,120.208,2055771.0144355,0
+IEF.US,D,20200622,000000,120.328,120.377,120.049,120.099,2310392.2739659,0
+IEF.US,D,20200623,000000,119.999,120.099,119.929,120.059,2032845.2935512,0
+IEF.US,D,20200624,000000,119.979,120.328,119.979,120.288,2336246.1990634,0
+IEF.US,D,20200625,000000,120.467,120.497,120.278,120.308,1669218.9469121,0
+IEF.US,D,20200626,000000,120.467,120.737,120.447,120.637,3451752.4703696,0
+IEF.US,D,20200629,000000,120.597,120.806,120.587,120.757,28949568.986517,0
+IEF.US,D,20200630,000000,120.806,120.855,120.457,120.537,4172430.0050617,0
+IEF.US,D,20200701,000000,120.308,120.437,120.129,120.348,8502020.3541087,0
+IEF.US,D,20200702,000000,120.218,120.517,120.129,120.497,3085203.9425634,0
+IEF.US,D,20200706,000000,120.189,120.338,120.069,120.318,2850586.2227503,0
+IEF.US,D,20200707,000000,120.407,120.717,120.348,120.707,2950182.3081142,0
+IEF.US,D,20200708,000000,120.497,120.647,120.387,120.517,2118010.1606196,0
+IEF.US,D,20200709,000000,120.547,121.015,120.537,120.925,2797527.2025618,0
+IEF.US,D,20200710,000000,121.025,121.065,120.627,120.667,1958675.4970164,0
+IEF.US,D,20200713,000000,120.487,120.816,120.457,120.796,2071954.9391267,0
+IEF.US,D,20200714,000000,120.955,121.005,120.767,120.786,1739344.2680356,0
+IEF.US,D,20200715,000000,120.607,120.865,120.597,120.747,2106573.4000435,0
+IEF.US,D,20200716,000000,120.935,121.025,120.835,120.835,1926502.3927891,0
+IEF.US,D,20200717,000000,120.895,120.925,120.747,120.806,2429680.7083354,0
+IEF.US,D,20200720,000000,120.975,120.995,120.796,120.885,2723320.2639098,0
+IEF.US,D,20200721,000000,120.935,121.055,120.895,121.015,3261191.3246073,0
+IEF.US,D,20200722,000000,121.165,121.165,121.015,121.055,2456229.2914087,0
+IEF.US,D,20200723,000000,121.205,121.225,121.065,121.175,2026936.6853927,0
+IEF.US,D,20200724,000000,121.075,121.205,121.045,121.115,3430105.6429264,0
+IEF.US,D,20200727,000000,121.215,121.235,120.895,120.925,1996647.7907327,0
+IEF.US,D,20200728,000000,121.075,121.245,121.035,121.215,1889326.1449902,0
+IEF.US,D,20200729,000000,121.225,121.373,121.085,121.373,1893268.2286189,0
+IEF.US,D,20200730,000000,121.523,121.553,121.443,121.543,28619991.922945,0
+IEF.US,D,20200731,000000,121.413,121.653,121.363,121.573,4080303.50062,0
+IEF.US,D,20200803,000000,121.393,121.523,121.334,121.513,6657792.770133,0
+IEF.US,D,20200804,000000,121.693,121.941,121.653,121.912,3877886.9925823,0
+IEF.US,D,20200805,000000,121.613,121.643,121.483,121.523,2446329.4114122,0
+IEF.US,D,20200806,000000,121.753,121.912,121.603,121.653,2307929.8519794,0
+IEF.US,D,20200807,000000,121.693,121.763,121.363,121.403,2385445.4505856,0
+IEF.US,D,20200810,000000,121.573,121.593,121.275,121.275,2013577.569291,0
+IEF.US,D,20200811,000000,120.835,120.915,120.567,120.855,7233490.567601,0
+IEF.US,D,20200812,000000,120.527,120.637,120.348,120.497,5589832.4242129,0
+IEF.US,D,20200813,000000,120.477,120.587,120.129,120.248,5802073.5241717,0
+IEF.US,D,20200814,000000,120.357,120.467,120.298,120.308,2748245.6360772,0
+IEF.US,D,20200817,000000,120.567,120.707,120.477,120.507,3389121.8261934,0
+IEF.US,D,20200818,000000,120.637,120.786,120.567,120.717,1870976.9352501,0
+IEF.US,D,20200819,000000,120.776,120.845,120.527,120.557,4535770.2570143,0
+IEF.US,D,20200820,000000,120.925,120.955,120.816,120.905,2907243.0091025,0
+IEF.US,D,20200821,000000,120.985,121.025,120.796,120.995,2123310.4411288,0
+IEF.US,D,20200824,000000,120.965,121.085,120.806,120.825,1993310.0193893,0
+IEF.US,D,20200825,000000,120.437,120.597,120.268,120.537,3596085.7339862,0
+IEF.US,D,20200826,000000,120.417,120.547,120.258,120.487,3368590.2661072,0
+IEF.US,D,20200827,000000,120.747,120.747,120.059,120.059,4716578.0835668,0
+IEF.US,D,20200828,000000,120.288,120.407,120.139,120.258,2298520.8502345,0
+IEF.US,D,20200831,000000,120.278,120.587,120.258,120.387,3303851.5558195,0
+IEF.US,D,20200901,000000,120.278,120.697,120.179,120.697,4666317.7721018,0
+IEF.US,D,20200902,000000,120.597,120.915,120.577,120.865,3041562.9586888,0
+IEF.US,D,20200903,000000,120.955,121.265,120.895,121.025,5804215.7208774,0
+IEF.US,D,20200904,000000,120.707,120.796,120.258,120.348,7583035.0326146,0
+IEF.US,D,20200908,000000,120.617,120.796,120.577,120.607,3474974.3243506,0
+IEF.US,D,20200909,000000,120.637,120.707,120.417,120.547,4001300.2096435,0
+IEF.US,D,20200910,000000,120.387,120.717,120.318,120.697,3193791.4318139,0
+IEF.US,D,20200911,000000,120.757,120.885,120.707,120.885,4950893.6472373,0
+IEF.US,D,20200914,000000,120.895,120.975,120.707,120.776,1813849.3474661,0
+IEF.US,D,20200915,000000,120.707,120.776,120.637,120.717,2924626.5237954,0
+IEF.US,D,20200916,000000,120.875,120.875,120.537,120.647,4053202.8049936,0
+IEF.US,D,20200917,000000,120.925,120.925,120.647,120.687,3458776.3458854,0
+IEF.US,D,20200918,000000,120.727,120.757,120.577,120.577,5659313.2794108,0
+IEF.US,D,20200921,000000,120.885,121.015,120.767,120.796,5892675.194126,0
+IEF.US,D,20200922,000000,120.796,120.905,120.757,120.796,3419542.2240251,0
+IEF.US,D,20200923,000000,120.796,120.825,120.637,120.796,3201679.6144353,0
+IEF.US,D,20200924,000000,120.845,120.895,120.786,120.855,2893639.9596365,0
+IEF.US,D,20200925,000000,120.935,120.995,120.875,120.955,2207824.8192256,0
+IEF.US,D,20200928,000000,120.915,120.945,120.865,120.935,4206103.8515923,0
+IEF.US,D,20200929,000000,121.005,121.095,120.965,121.025,2601207.0209507,0
+IEF.US,D,20200930,000000,120.905,120.905,120.537,120.697,4316318.5671127,0
+IEF.US,D,20201001,000000,120.487,120.855,120.387,120.767,8809602.2574089,0
+IEF.US,D,20201002,000000,120.865,120.885,120.547,120.637,7575068.5503946,0
+IEF.US,D,20201005,000000,120.308,120.318,119.899,119.899,6185420.3273645,0
+IEF.US,D,20201006,000000,119.919,120.357,119.85,120.159,8590372.4163695,0
+IEF.US,D,20201007,000000,119.949,120.059,119.76,119.83,7178531.2763891,0
+IEF.US,D,20201008,000000,119.969,120.049,119.919,120.039,3529404.5913526,0
+IEF.US,D,20201009,000000,119.949,120.089,119.76,119.989,4396318.6722077,0
+IEF.US,D,20201012,000000,120.039,120.099,119.969,120.099,3316425.6682548,0
+IEF.US,D,20201013,000000,120.228,120.387,120.228,120.367,6401723.9718726,0
+IEF.US,D,20201014,000000,120.437,120.507,120.357,120.407,5247462.4108658,0
+IEF.US,D,20201015,000000,120.527,120.557,120.248,120.278,3872512.4278387,0
+IEF.US,D,20201016,000000,120.268,120.417,120.169,120.208,2749836.7240709,0
+IEF.US,D,20201019,000000,119.999,120.089,119.88,120.029,3667395.5874962,0
+IEF.US,D,20201020,000000,119.88,119.959,119.73,119.77,6182903.6979637,0
+IEF.US,D,20201021,000000,119.62,119.74,119.541,119.61,6481073.587996,0
+IEF.US,D,20201022,000000,119.501,119.551,119.182,119.192,6807563.8404765,0
+IEF.US,D,20201023,000000,119.172,119.471,119.162,119.362,5093702.0763664,0
+IEF.US,D,20201026,000000,119.62,119.81,119.571,119.68,4859607.3577171,0
+IEF.US,D,20201027,000000,119.85,119.989,119.8,119.949,3651478.6845124,0
+IEF.US,D,20201028,000000,120.109,120.139,119.86,119.939,5635047.430784,0
+IEF.US,D,20201029,000000,119.899,119.919,119.352,119.431,7570279.2249572,0
+IEF.US,D,20201030,000000,119.382,119.431,119.042,119.042,7310071.590231,0
+IEF.US,D,20201102,000000,119.322,119.402,119.112,119.172,7740937.2151029,0
+IEF.US,D,20201103,000000,118.993,119.013,118.814,118.904,8110347.6936158,0
+IEF.US,D,20201104,000000,119.909,120.039,119.75,119.909,15051840.989527,0
+IEF.US,D,20201105,000000,119.959,119.999,119.75,119.889,6304963.7373493,0
+IEF.US,D,20201106,000000,119.511,119.571,119.342,119.481,10492494.522657,0
+IEF.US,D,20201109,000000,118.574,118.614,118.176,118.594,11293012.551724,0
+IEF.US,D,20201110,000000,118.206,118.484,118.196,118.256,4852246.1916236,0
+IEF.US,D,20201111,000000,118.266,118.494,118.246,118.446,1714613.6410232,0
+IEF.US,D,20201112,000000,118.804,119.132,118.764,119.122,6378848.4430386,0
+IEF.US,D,20201113,000000,119.072,119.112,118.943,118.963,6824757.6292193,0
+IEF.US,D,20201116,000000,118.884,118.973,118.864,118.874,3945363.1772922,0
+IEF.US,D,20201117,000000,119.102,119.222,119.072,119.182,4748724.084087,0
+IEF.US,D,20201118,000000,119.262,119.262,118.973,119.142,8000061.705384,0
+IEF.US,D,20201119,000000,119.272,119.392,119.232,119.272,9403939.3746676,0
+IEF.US,D,20201120,000000,119.332,119.501,119.312,119.481,16917761.577633,0
+IEF.US,D,20201123,000000,119.322,119.342,119.182,119.242,2533724.8131949,0
+IEF.US,D,20201124,000000,119.152,119.162,118.983,119.052,4387174.6844883,0
+IEF.US,D,20201125,000000,119.142,119.302,119.082,119.092,2144192.3417259,0
+IEF.US,D,20201127,000000,119.282,119.451,119.282,119.451,3014012.542292,0
+IEF.US,D,20201130,000000,119.402,119.491,119.332,119.372,2411697.9005623,0
+IEF.US,D,20201201,000000,118.953,118.993,118.514,118.654,14022934.074087,0
+IEF.US,D,20201202,000000,118.544,118.564,118.286,118.455,5626954.4645975,0
+IEF.US,D,20201203,000000,118.634,118.884,118.584,118.774,4523829.5682535,0
+IEF.US,D,20201204,000000,118.396,118.426,118.186,118.306,4750022.0505072,0
+IEF.US,D,20201207,000000,118.594,118.744,118.574,118.674,4504177.3728882,0
+IEF.US,D,20201208,000000,118.894,119.013,118.784,118.794,4776847.693698,0
+IEF.US,D,20201209,000000,118.574,118.754,118.455,118.624,3473974.4987091,0
+IEF.US,D,20201210,000000,118.724,118.934,118.624,118.894,3588496.6959843,0
+IEF.US,D,20201211,000000,119.062,119.252,119.032,119.132,4374303.4351153,0
+IEF.US,D,20201214,000000,118.824,119.132,118.764,119.062,2895545.249865,0
+IEF.US,D,20201215,000000,118.914,119.003,118.824,118.943,2914245.8039572,0
+IEF.US,D,20201216,000000,118.674,118.973,118.624,118.844,5102359.2011981,0
+IEF.US,D,20201217,000000,119.042,119.122,118.664,118.754,3259320.164973,0
+IEF.US,D,20201218,000000,118.844,118.904,118.634,118.654,3215260.5793991,0
+IEF.US,D,20201221,000000,118.844,118.884,118.634,118.734,2873608.3123711,0
+IEF.US,D,20201222,000000,118.884,118.943,118.764,118.934,3963675.2449151,0
+IEF.US,D,20201223,000000,118.704,118.714,118.474,118.684,3071778.5729553,0
+IEF.US,D,20201224,000000,118.794,118.854,118.764,118.854,1541713.0700713,0
+IEF.US,D,20201228,000000,118.654,118.864,118.584,118.864,3707254.0984619,0
+IEF.US,D,20201229,000000,118.694,118.874,118.684,118.844,2174736.2120012,0
+IEF.US,D,20201230,000000,118.794,118.924,118.784,118.924,2569680.3903311,0
+IEF.US,D,20201231,000000,118.904,119.052,118.894,119.003,2647465.0183267,0
+IEF.US,D,20210104,000000,118.734,119.112,118.694,119.032,5543496.1272385,0
+IEF.US,D,20210105,000000,118.924,118.943,118.634,118.754,5044887.2959493,0
+IEF.US,D,20210106,000000,118.176,118.176,117.828,118.056,10120536.295673,0
+IEF.US,D,20210107,000000,117.628,117.708,117.528,117.638,7814374.2077036,0
+IEF.US,D,20210108,000000,117.409,117.489,117.19,117.299,8446449.7237243,0
+IEF.US,D,20210111,000000,117.21,117.21,117.041,117.07,6192585.744462,0
+IEF.US,D,20210112,000000,116.821,117.1,116.632,117.051,6569513.9882655,0
+IEF.US,D,20210113,000000,117.22,117.598,117.2,117.459,7624051.9761006,0
+IEF.US,D,20210114,000000,117.449,117.528,117.09,117.19,7793640.8755753,0
+IEF.US,D,20210115,000000,117.439,117.588,117.27,117.509,6026731.1335279,0
+IEF.US,D,20210119,000000,117.339,117.578,117.289,117.578,4068408.9885454,0
+IEF.US,D,20210120,000000,117.449,117.628,117.419,117.628,4312321.2722287,0
+IEF.US,D,20210121,000000,117.429,117.538,117.359,117.459,4288927.7614358,0
+IEF.US,D,20210122,000000,117.558,117.648,117.489,117.638,4744270.0415454,0
+IEF.US,D,20210125,000000,117.808,118.116,117.768,118.116,5735201.6517471,0
+IEF.US,D,20210126,000000,117.997,118.116,117.977,118.076,4291622.0706946,0
+IEF.US,D,20210127,000000,118.276,118.396,118.176,118.216,5811359.0534728,0
+IEF.US,D,20210128,000000,118.056,118.066,117.768,117.907,5437934.2147786,0
+IEF.US,D,20210129,000000,117.558,117.848,117.528,117.698,8016427.3252972,0
+IEF.US,D,20210201,000000,117.628,117.828,117.588,117.768,3670171.2078765,0
+IEF.US,D,20210202,000000,117.399,117.519,117.359,117.469,3639081.2480941,0
+IEF.US,D,20210203,000000,117.309,117.369,117.16,117.18,3875319.1672902,0
+IEF.US,D,20210204,000000,117.041,117.19,116.951,117.14,2163396.8240027,0
+IEF.US,D,20210205,000000,117.11,117.23,116.891,116.891,5542524.4091451,0
+IEF.US,D,20210208,000000,116.871,117.1,116.791,116.941,2884478.9066201,0
+IEF.US,D,20210209,000000,117.07,117.19,116.981,117.031,4494558.5683732,0
+IEF.US,D,20210210,000000,117.16,117.329,117.14,117.329,6781233.0909013,0
+IEF.US,D,20210211,000000,117.329,117.369,117.18,117.24,5998032.3230207,0
+IEF.US,D,20210212,000000,116.951,117.08,116.811,116.851,8873604.1483986,0
+IEF.US,D,20210216,000000,116.323,116.443,115.925,116.005,8981109.4970452,0
+IEF.US,D,20210217,000000,116.085,116.233,115.945,116.085,4828465.1982025,0
+IEF.US,D,20210218,000000,115.895,116.163,115.805,116.075,4506095.7130497,0
+IEF.US,D,20210219,000000,115.725,115.835,115.437,115.606,5899171.0492728,0
+IEF.US,D,20210222,000000,115.517,115.735,115.327,115.417,3859002.7355862,0
+IEF.US,D,20210223,000000,115.337,115.645,115.237,115.507,7404319.2107175,0
+IEF.US,D,20210224,000000,114.929,115.407,114.859,115.347,7191570.16721,0
+IEF.US,D,20210225,000000,114.68,114.789,113.186,113.812,36050258.415973,0
+IEF.US,D,20210226,000000,114.212,114.879,113.792,114.829,28416539.450989,0
+IEF.US,D,20210301,000000,114.54,114.759,114.321,114.63,9694331.5045892,0
+IEF.US,D,20210302,000000,114.53,114.849,114.48,114.839,6321722.8629368,0
+IEF.US,D,20210303,000000,114.291,114.311,114.012,114.222,8445097.5498899,0
+IEF.US,D,20210304,000000,114.212,114.341,113.494,113.664,12427625.93273,0
+IEF.US,D,20210305,000000,113.206,113.654,113.106,113.504,8704514.1579037,0
+IEF.US,D,20210308,000000,113.235,113.255,113.016,113.056,7476394.9949148,0
+IEF.US,D,20210309,000000,113.554,113.684,113.374,113.594,7091961.0319129,0
+IEF.US,D,20210310,000000,113.594,113.942,113.534,113.832,5729112.3522075,0
+IEF.US,D,20210311,000000,113.822,113.952,113.624,113.792,7637792.5517843,0
+IEF.US,D,20210312,000000,113.066,113.076,112.846,112.966,7392037.2160149,0
+IEF.US,D,20210315,000000,113.036,113.215,113.006,113.106,4501635.6474621,0
+IEF.US,D,20210316,000000,113.235,113.314,112.956,113.086,5523845.9395552,0
+IEF.US,D,20210317,000000,112.657,113.136,112.448,112.896,9048541.5127508,0
+IEF.US,D,20210318,000000,111.99,112.319,111.88,112.189,8348408.588078,0
+IEF.US,D,20210319,000000,111.95,112.289,111.92,112.119,8818924.9288273,0
+IEF.US,D,20210322,000000,112.408,112.548,112.319,112.488,4717694.354765,0
+IEF.US,D,20210323,000000,112.737,113.066,112.657,113.046,7605057.2965939,0
+IEF.US,D,20210324,000000,112.816,113.206,112.787,113.196,14753293.655278,0
+IEF.US,D,20210325,000000,113.255,113.324,112.876,113.046,10659380.078304,0
+IEF.US,D,20210326,000000,112.737,112.966,112.647,112.667,6461595.0571247,0
+IEF.US,D,20210329,000000,112.767,112.777,112.179,112.279,6348985.176965,0
+IEF.US,D,20210330,000000,111.97,112.249,111.871,112.179,5831723.9759521,0
+IEF.US,D,20210331,000000,112.149,112.269,111.88,112.02,8689744.6451893,0
+IEF.US,D,20210401,000000,112.368,112.578,112.289,112.518,8599043.5949754,0
+IEF.US,D,20210405,000000,112.129,112.289,111.96,112.199,10018787.975192,0
+IEF.US,D,20210406,000000,112.438,112.767,112.398,112.747,8830615.6611777,0
+IEF.US,D,20210407,000000,112.727,112.956,112.637,112.677,6364009.6652948,0
+IEF.US,D,20210408,000000,112.876,113.076,112.856,113.066,6382149.0722647,0
+IEF.US,D,20210409,000000,112.697,112.976,112.598,112.767,5931396.3532324,0
+IEF.US,D,20210412,000000,112.677,112.727,112.578,112.697,5506785.6616661,0
+IEF.US,D,20210413,000000,112.727,113.166,112.697,113.166,7721138.4589508,0
+IEF.US,D,20210414,000000,112.976,113.066,112.876,113.026,4913356.0166763,0
+IEF.US,D,20210415,000000,113.384,113.922,113.384,113.754,10032812.63788,0
+IEF.US,D,20210416,000000,113.414,113.624,113.384,113.444,7389677.1858108,0
+IEF.US,D,20210419,000000,113.255,113.514,113.196,113.324,5781438.5684619,0
+IEF.US,D,20210420,000000,113.294,113.744,113.294,113.664,6516626.6248889,0
+IEF.US,D,20210421,000000,113.654,113.783,113.494,113.724,8036077.5129805,0
+IEF.US,D,20210422,000000,113.714,113.842,113.444,113.812,7738712.7034346,0
+IEF.US,D,20210423,000000,113.792,113.802,113.484,113.664,5551285.9334414,0
+IEF.US,D,20210426,000000,113.614,113.704,113.544,113.544,7198635.2002069,0
+IEF.US,D,20210427,000000,113.384,113.484,113.096,113.096,7778154.620383,0
+IEF.US,D,20210428,000000,113.106,113.265,112.816,113.245,8757824.1383435,0
+IEF.US,D,20210429,000000,112.707,113.056,112.598,113.046,5589269.2694088,0
+IEF.US,D,20210430,000000,113.096,113.186,112.926,113.146,5198546.2425072,0
+IEF.US,D,20210503,000000,113.116,113.504,113.076,113.265,8657461.1184513,0
+IEF.US,D,20210504,000000,113.494,113.714,113.354,113.414,11254447.991815,0
+IEF.US,D,20210505,000000,113.294,113.584,113.294,113.554,6860895.9054185,0
+IEF.US,D,20210506,000000,113.474,113.734,113.454,113.604,6595081.8186764,0
+IEF.US,D,20210507,000000,113.872,114.092,113.544,113.644,10737293.197949,0
+IEF.US,D,20210510,000000,113.694,113.783,113.364,113.414,5950894.9609238,0
+IEF.US,D,20210511,000000,113.245,113.324,113.176,113.225,6640541.7624529,0
+IEF.US,D,20210512,000000,112.807,112.886,112.627,112.677,14618428.620025,0
+IEF.US,D,20210513,000000,112.816,113.096,112.747,113.056,8304275.7221107,0
+IEF.US,D,20210514,000000,113.225,113.344,113.106,113.304,8002491.0006174,0
+IEF.US,D,20210517,000000,113.225,113.275,113.146,113.196,6761193.4129079,0
+IEF.US,D,20210518,000000,113.186,113.245,113.076,113.196,4351825.4273194,0
+IEF.US,D,20210519,000000,113.176,113.404,112.757,112.856,13254716.637055,0
+IEF.US,D,20210520,000000,113.056,113.334,113.026,113.324,8475547.0591107,0
+IEF.US,D,20210521,000000,113.434,113.464,113.235,113.364,6698344.9352335,0
+IEF.US,D,20210524,000000,113.424,113.584,113.374,113.474,4862016.5761304,0
+IEF.US,D,20210525,000000,113.594,113.912,113.594,113.892,5791149.7263495,0
+IEF.US,D,20210526,000000,113.812,113.962,113.714,113.763,4535173.975457,0
+IEF.US,D,20210527,000000,113.514,113.564,113.354,113.564,6042909.0351731,0
+IEF.US,D,20210528,000000,113.514,113.792,113.514,113.554,5617321.6063084,0
+IEF.US,D,20210601,000000,113.344,113.474,113.206,113.454,9569008.9819355,0
+IEF.US,D,20210602,000000,113.574,113.664,113.524,113.584,4301786.9647166,0
+IEF.US,D,20210603,000000,113.484,113.484,113.245,113.294,3618018.656116,0
+IEF.US,D,20210604,000000,113.584,113.932,113.564,113.922,6373353.4173743,0
+IEF.US,D,20210607,000000,113.783,113.872,113.754,113.832,3091391.6185215,0
+IEF.US,D,20210608,000000,114.182,114.212,114.102,114.152,4796070.2451129,0
+IEF.US,D,20210609,000000,114.56,114.69,114.361,114.51,5721751.1861139,0
+IEF.US,D,20210610,000000,114.261,114.929,114.212,114.919,6543294.6650419,0
+IEF.US,D,20210611,000000,114.839,114.859,114.64,114.749,3943465.9177918,0
+IEF.US,D,20210614,000000,114.63,114.64,114.341,114.39,3758734.0767485,0
+IEF.US,D,20210615,000000,114.331,114.43,114.271,114.41,4244184.5601372,0
+IEF.US,D,20210616,000000,114.46,114.52,113.464,113.634,13630135.103986,0
+IEF.US,D,20210617,000000,113.812,114.4,113.734,114.042,8904130.9533769,0
+IEF.US,D,20210618,000000,114.182,114.719,113.962,114.68,13535277.148168,0
+IEF.US,D,20210621,000000,114.4,114.49,114.222,114.311,6508243.5486517,0
+IEF.US,D,20210622,000000,114.182,114.55,114.152,114.52,5500471.5017413,0
+IEF.US,D,20210623,000000,114.39,114.51,114.241,114.291,5470386.3868055,0
+IEF.US,D,20210624,000000,114.291,114.42,114.222,114.271,3658840.854447,0
+IEF.US,D,20210625,000000,114.351,114.39,113.842,114.042,6767014.686899,0
+IEF.US,D,20210628,000000,114.251,114.5,114.241,114.39,5005958.3417548,0
+IEF.US,D,20210629,000000,114.241,114.46,114.231,114.45,3398371.2172184,0
+IEF.US,D,20210630,000000,114.62,114.799,114.6,114.63,6621952.6347124,0
+IEF.US,D,20210701,000000,114.59,114.67,114.39,114.55,12047215.364478,0
+IEF.US,D,20210702,000000,114.69,114.968,114.66,114.968,5106211.9429773,0
+IEF.US,D,20210706,000000,115.098,115.655,115.098,115.576,9156856.9610888,0
+IEF.US,D,20210707,000000,115.795,116.123,115.685,115.915,7506919.792211,0
+IEF.US,D,20210708,000000,116.123,116.403,116.035,116.213,7417851.9913132,0
+IEF.US,D,20210709,000000,115.735,115.755,115.606,115.626,5568630.298335,0
+IEF.US,D,20210712,000000,115.725,115.775,115.477,115.566,3893882.1951645,0
+IEF.US,D,20210713,000000,115.626,115.745,115.108,115.207,6973360.2286323,0
+IEF.US,D,20210714,000000,115.517,115.735,115.427,115.705,6069964.5579541,0
+IEF.US,D,20210715,000000,116.005,116.253,115.745,116.193,5743143.0379418,0
+IEF.US,D,20210716,000000,115.885,116.193,115.875,116.173,3602079.6686302,0
+IEF.US,D,20210719,000000,116.951,117.319,116.891,117.17,20696682.897002,0
+IEF.US,D,20210720,000000,117.678,117.728,116.921,117.021,8788077.8985682,0
+IEF.US,D,20210721,000000,116.543,116.622,116.233,116.343,7488659.9243204,0
+IEF.US,D,20210722,000000,116.343,116.851,116.333,116.612,6406580.5546574,0
+IEF.US,D,20210723,000000,116.193,116.463,116.183,116.433,6850656.727162,0
+IEF.US,D,20210726,000000,116.612,116.632,116.333,116.353,6221449.1848941,0
+IEF.US,D,20210727,000000,116.831,116.921,116.721,116.851,8679542.6090501,0
+IEF.US,D,20210728,000000,116.632,116.961,116.463,116.951,11611553.387282,0
+IEF.US,D,20210729,000000,116.523,116.741,116.493,116.592,6245815.4176213,0
+IEF.US,D,20210730,000000,116.791,116.991,116.781,116.921,5694673.5788307,0
+IEF.US,D,20210802,000000,117.031,117.588,116.921,117.359,19627742.802261,0
+IEF.US,D,20210803,000000,117.389,117.568,117.329,117.389,6672168.7771732,0
+IEF.US,D,20210804,000000,117.738,117.838,116.991,117.359,7596120.1001217,0
+IEF.US,D,20210805,000000,117.11,117.17,116.851,116.931,5199595.256358,0
+IEF.US,D,20210806,000000,116.353,116.463,116.213,116.243,7860438.4637654,0
+IEF.US,D,20210809,000000,116.413,116.523,115.995,115.995,10915924.697201,0
+IEF.US,D,20210810,000000,116.085,116.095,115.765,115.775,7241104.701628,0
+IEF.US,D,20210811,000000,115.855,116.203,115.655,115.905,7303360.9131091,0
+IEF.US,D,20210812,000000,115.785,115.905,115.645,115.785,6979139.3413011,0
+IEF.US,D,20210813,000000,115.955,116.453,115.945,116.453,6943147.6258888,0
+IEF.US,D,20210816,000000,116.761,117.031,116.711,116.711,6974993.4779482,0
+IEF.US,D,20210817,000000,116.692,116.911,116.622,116.652,7838194.3509238,0
+IEF.US,D,20210818,000000,116.592,116.701,116.343,116.592,7073365.8811264,0
+IEF.US,D,20210819,000000,116.841,116.921,116.741,116.851,6284970.2360422,0
+IEF.US,D,20210820,000000,116.851,116.911,116.622,116.741,6554368.035174,0
+IEF.US,D,20210823,000000,116.711,116.781,116.612,116.771,3985274.8918312,0
+IEF.US,D,20210824,000000,116.622,116.721,116.413,116.453,3674355.2171875,0
+IEF.US,D,20210825,000000,116.413,116.453,115.935,115.995,5914424.4133519,0
+IEF.US,D,20210826,000000,115.935,116.045,115.805,115.995,6897015.1086385,0
+IEF.US,D,20210827,000000,115.995,116.373,115.845,116.373,6403738.6807708,0
+IEF.US,D,20210830,000000,116.353,116.612,116.313,116.602,6590559.5149465,0
+IEF.US,D,20210831,000000,116.543,116.701,116.333,116.383,7468643.33467,0
+IEF.US,D,20210901,000000,116.453,116.503,116.253,116.353,11989236.519522,0
+IEF.US,D,20210902,000000,116.483,116.493,116.353,116.493,2996422.236352,0
+IEF.US,D,20210903,000000,116.223,116.263,116.085,116.213,5022639.1677437,0
+IEF.US,D,20210907,000000,115.805,115.895,115.645,115.755,7146614.1516182,0
+IEF.US,D,20210908,000000,115.915,116.153,115.845,116.075,6087136.2621948,0
+IEF.US,D,20210909,000000,116.123,116.533,116.025,116.403,7057100.6453138,0
+IEF.US,D,20210910,000000,116.143,116.243,115.925,116.035,8202281.4605846,0
+IEF.US,D,20210913,000000,116.143,116.273,116.114,116.173,4298230.3560341,0
+IEF.US,D,20210914,000000,116.373,116.731,116.313,116.612,7038352.9106945,0
+IEF.US,D,20210915,000000,116.543,116.563,116.213,116.413,5143501.6248098,0
+IEF.US,D,20210916,000000,115.995,116.223,115.895,116.045,5721160.9276026,0
+IEF.US,D,20210917,000000,115.745,115.785,115.596,115.705,7663262.0057768,0
+IEF.US,D,20210920,000000,116.123,116.423,116.035,116.293,8841059.6229992,0
+IEF.US,D,20210921,000000,116.323,116.363,116.153,116.223,4900898.3497978,0
+IEF.US,D,20210922,000000,116.223,116.433,116.005,116.333,11040668.003595,0
+IEF.US,D,20210923,000000,115.805,115.825,115.277,115.277,10722218.517568,0
+IEF.US,D,20210924,000000,115.118,115.128,114.859,114.929,10599264.055847,0
+IEF.US,D,20210927,000000,114.62,114.819,114.59,114.62,6787728.9460482,0
+IEF.US,D,20210928,000000,114.202,114.44,113.962,114.182,10365148.256536,0
+IEF.US,D,20210929,000000,114.42,114.57,114.092,114.301,8420578.7333298,0
+IEF.US,D,20210930,000000,114.192,114.48,114.142,114.44,7357404.701324,0
+IEF.US,D,20211001,000000,114.66,114.958,114.56,114.909,19950479.693222,0
+IEF.US,D,20211004,000000,114.709,114.958,114.56,114.769,7738525.9890076,0
+IEF.US,D,20211005,000000,114.59,114.62,114.291,114.41,6903582.2364967,0
+IEF.US,D,20211006,000000,114.45,114.56,114.351,114.44,7518904.6499761,0
+IEF.US,D,20211007,000000,114.182,114.212,113.982,113.992,8209735.9838916,0
+IEF.US,D,20211008,000000,113.932,113.932,113.614,113.744,9512506.787098,0
+IEF.US,D,20211011,000000,113.544,113.634,113.444,113.464,2275003.8669979,0
+IEF.US,D,20211012,000000,113.664,114.022,113.594,113.982,7986606.2205459,0
+IEF.US,D,20211013,000000,114.052,114.351,113.992,114.192,11733161.698215,0
+IEF.US,D,20211014,000000,114.321,114.51,114.202,114.46,9575925.4464636,0
+IEF.US,D,20211015,000000,114.052,114.082,113.842,113.902,8742435.2557287,0
+IEF.US,D,20211018,000000,113.564,113.832,113.384,113.744,8756090.504927,0
+IEF.US,D,20211019,000000,113.584,113.634,113.314,113.334,7490631.4680552,0
+IEF.US,D,20211020,000000,113.334,113.524,113.255,113.285,6267812.5855756,0
+IEF.US,D,20211021,000000,113.215,113.265,112.946,112.986,7147211.4370164,0
+IEF.US,D,20211022,000000,113.096,113.364,112.986,113.275,10266499.797081,0
+IEF.US,D,20211025,000000,113.294,113.534,113.294,113.414,4864441.8559998,0
+IEF.US,D,20211026,000000,113.434,113.554,113.215,113.554,5637087.2357073,0
+IEF.US,D,20211027,000000,113.952,114.361,113.634,114.182,16238232.489599,0
+IEF.US,D,20211028,000000,114.072,114.212,113.773,113.892,10000754.975369,0
+IEF.US,D,20211029,000000,113.584,114.162,113.504,113.942,11322630.880593,0
+IEF.US,D,20211101,000000,113.534,113.942,113.504,113.852,14566893.430483,0
+IEF.US,D,20211102,000000,113.982,114.261,113.972,114.122,12265077.974068,0
+IEF.US,D,20211103,000000,114.142,114.182,113.584,113.773,17134469.770066,0
+IEF.US,D,20211104,000000,113.972,114.47,113.972,114.38,12742308.003462,0
+IEF.US,D,20211105,000000,114.64,115.108,114.52,115.008,13033763.201009,0
+IEF.US,D,20211108,000000,114.819,114.819,114.46,114.51,7449255.1494892,0
+IEF.US,D,20211109,000000,114.988,115.277,114.949,115.038,12420378.20067,0
+IEF.US,D,20211110,000000,114.839,114.869,113.852,114.062,19543015.609871,0
+IEF.US,D,20211111,000000,114.062,114.102,113.694,113.694,3768787.544419,0
+IEF.US,D,20211112,000000,114.102,114.241,113.832,113.932,10677863.802739,0
+IEF.US,D,20211115,000000,113.862,113.892,113.444,113.484,8070082.627043,0
+IEF.US,D,20211116,000000,113.494,113.714,113.364,113.384,6613631.7966176,0
+IEF.US,D,20211117,000000,113.384,113.802,113.364,113.792,10066940.220546,0
+IEF.US,D,20211118,000000,113.624,113.892,113.604,113.862,10245185.241011,0
+IEF.US,D,20211119,000000,114.222,114.41,114.092,114.162,10796755.719911,0
+IEF.US,D,20211122,000000,113.644,113.754,113.265,113.334,10942203.247043,0
+IEF.US,D,20211123,000000,113.136,113.196,112.866,112.866,11613764.849017,0
+IEF.US,D,20211124,000000,112.886,113.235,112.816,113.215,8373426.3136179,0
+IEF.US,D,20211126,000000,114.281,114.69,114.222,114.67,13962773.882625,0
+IEF.US,D,20211129,000000,114.002,114.5,113.972,114.41,13992633.133335,0
+IEF.US,D,20211130,000000,115.118,115.437,114.52,115.098,19534643.575885,0
+IEF.US,D,20211201,000000,114.6,115.227,114.46,115.227,25143255.857629,0
+IEF.US,D,20211202,000000,115.197,115.247,114.709,114.978,11518355.784487,0
+IEF.US,D,20211203,000000,114.789,115.935,114.69,115.655,19911088.972164,0
+IEF.US,D,20211206,000000,115.487,115.576,114.949,115.078,9923138.9926622,0
+IEF.US,D,20211207,000000,114.759,114.998,114.56,114.64,7725003.246822,0
+IEF.US,D,20211208,000000,114.47,114.5,114.122,114.271,11194134.21268,0
+IEF.US,D,20211209,000000,114.55,114.739,114.4,114.56,9254228.5347844,0
+IEF.US,D,20211210,000000,114.739,114.949,114.58,114.64,5082216.127581,0
+IEF.US,D,20211213,000000,114.929,115.277,114.909,115.187,5741587.0843833,0
+IEF.US,D,20211214,000000,114.949,115.098,114.729,114.988,4778346.4283193,0
+IEF.US,D,20211215,000000,114.709,115.028,114.58,114.819,8479176.9481867,0
+IEF.US,D,20211216,000000,114.988,115.317,114.968,115.158,9131846.2624359,0
+IEF.US,D,20211217,000000,115.527,115.745,115.347,115.417,7973623.5448213,0
+IEF.US,D,20211220,000000,115.606,115.755,115.287,115.317,13842495.661024,0
+IEF.US,D,20211221,000000,114.899,114.949,114.64,114.859,7712001.4981184,0
+IEF.US,D,20211222,000000,115.038,115.048,114.749,114.968,5566492.1169932,0
+IEF.US,D,20211223,000000,114.889,114.899,114.59,114.729,7246556.562129,0
+IEF.US,D,20211227,000000,114.69,114.829,114.66,114.769,3490033.9471156,0
+IEF.US,D,20211228,000000,114.958,114.988,114.69,114.749,8357013.5131774,0
+IEF.US,D,20211229,000000,114.38,114.48,114.082,114.162,11940637.564921,0
+IEF.US,D,20211230,000000,114.39,114.55,114.202,114.54,10348633.064313,0
+IEF.US,D,20211231,000000,114.57,114.719,114.41,114.41,7623269.9839573,0
+IEF.US,D,20220103,000000,113.792,113.832,113.354,113.354,27886487.307883,0
+IEF.US,D,20220104,000000,113.096,113.314,113.006,113.294,15993158.761872,0
+IEF.US,D,20220105,000000,113.314,113.324,112.737,112.816,13785826.82858,0
+IEF.US,D,20220106,000000,112.558,112.627,112.408,112.538,11013434.800955,0
+IEF.US,D,20220107,000000,112.388,112.428,111.9,112.169,13386276.023875,0
+IEF.US,D,20220110,000000,111.88,112.179,111.811,112.139,8473814.4295352,0
+IEF.US,D,20220111,000000,112.089,112.418,111.99,112.408,8127846.6500243,0
+IEF.US,D,20220112,000000,112.598,112.856,112.408,112.428,8037393.5485388,0
+IEF.US,D,20220113,000000,112.498,112.826,112.398,112.787,8474165.7738871,0
+IEF.US,D,20220114,000000,112.498,112.518,111.97,112.01,10649842.584911,0
+IEF.US,D,20220118,000000,111.531,111.621,111.123,111.163,11653409.541849,0
+IEF.US,D,20220119,000000,111.343,111.641,111.273,111.432,10402634.691206,0
+IEF.US,D,20220120,000000,111.601,111.671,111.461,111.671,8339790.6130455,0
+IEF.US,D,20220121,000000,112.299,112.478,112.079,112.319,13317791.982796,0
+IEF.US,D,20220124,000000,112.667,112.707,112.199,112.219,22491779.490645,0
+IEF.US,D,20220125,000000,112.319,112.508,112,112.069,13603168.923054,0
+IEF.US,D,20220126,000000,112.089,112.189,111.273,111.273,12759627.27233,0
+IEF.US,D,20220127,000000,111.541,111.95,111.521,111.741,11668840.585786,0
+IEF.US,D,20220128,000000,111.581,112.089,111.551,112,6747805.1854171,0
+IEF.US,D,20220131,000000,111.791,112.079,111.721,112,8300779.3438885,0
+IEF.US,D,20220201,000000,111.93,111.97,111.561,111.741,16422245.580482,0
+IEF.US,D,20220202,000000,111.831,112.239,111.831,111.97,6027787.1742656,0
+IEF.US,D,20220203,000000,111.471,111.591,111.353,111.491,8073616.1473825,0
+IEF.US,D,20220204,000000,110.855,110.884,110.525,110.635,8660601.1331167,0
+IEF.US,D,20220207,000000,110.665,110.775,110.525,110.665,10347368.224646,0
+IEF.US,D,20220208,000000,110.366,110.426,110.247,110.306,8152986.8441669,0
+IEF.US,D,20220209,000000,110.565,110.805,110.416,110.456,10165232.316443,0
+IEF.US,D,20220210,000000,110.047,110.117,109.4,109.44,16718900.674437,0
+IEF.US,D,20220211,000000,109.908,110.665,109.36,110.575,18409203.293988,0
+IEF.US,D,20220214,000000,109.978,110.267,109.649,109.808,11146716.778942,0
+IEF.US,D,20220215,000000,109.49,109.679,109.4,109.48,8533867.2100092,0
+IEF.US,D,20220216,000000,109.758,109.778,109.38,109.709,9053696.2363142,0
+IEF.US,D,20220217,000000,109.968,110.336,109.958,110.297,8794231.4439321,0
+IEF.US,D,20220218,000000,110.475,110.665,110.396,110.655,8530148.9829247,0
+IEF.US,D,20220222,000000,110.406,110.655,110.277,110.645,8435403.4572994,0
+IEF.US,D,20220223,000000,110.237,110.336,109.948,110.067,7982464.372557,0
+IEF.US,D,20220224,000000,110.953,110.973,110.167,110.326,19260031.82657,0
+IEF.US,D,20220225,000000,110.157,110.316,109.918,110.297,8143315.8399196,0
+IEF.US,D,20220228,000000,111.053,111.571,111.013,111.551,12354631.634012,0
+IEF.US,D,20220301,000000,112.03,112.906,111.98,112.538,28430316.164949,0
+IEF.US,D,20220302,000000,111.89,111.99,110.825,110.845,12366756.025677,0
+IEF.US,D,20220303,000000,111.113,111.531,110.924,111.323,12310041.016547,0
+IEF.US,D,20220304,000000,112.309,112.727,112.189,112.428,20205059.795271,0
+IEF.US,D,20220307,000000,111.89,112.508,111.871,111.95,13702899.523113,0
+IEF.US,D,20220308,000000,111.303,111.501,111.073,111.223,10874671.851079,0
+IEF.US,D,20220309,000000,110.765,110.865,110.416,110.535,7972842.556519,0
+IEF.US,D,20220310,000000,110.157,110.267,109.798,110.027,11156822.446345,0
+IEF.US,D,20220311,000000,109.908,110.137,109.788,109.997,5596046.2000371,0
+IEF.US,D,20220314,000000,109.111,109.18,108.602,108.602,8666529.8180953,0
+IEF.US,D,20220315,000000,109.18,109.24,108.474,108.553,9341927.0965508,0
+IEF.US,D,20220316,000000,108.444,108.563,107.696,108.404,12913013.174135,0
+IEF.US,D,20220317,000000,108.474,108.682,107.995,108.194,7252806.4762295,0
+IEF.US,D,20220318,000000,108.374,108.662,108.374,108.514,7547570.3337301,0
+IEF.US,D,20220321,000000,107.726,107.896,107.019,107.099,11059872.485872,0
+IEF.US,D,20220322,000000,106.651,106.691,106.421,106.511,7749957.7303786,0
+IEF.US,D,20220323,000000,106.77,107.228,106.541,107.228,11280073.041163,0
+IEF.US,D,20220324,000000,106.601,106.949,106.561,106.631,11169229.921173,0
+IEF.US,D,20220325,000000,106.153,106.163,105.435,105.545,9101923.7697431,0
+IEF.US,D,20220328,000000,105.714,106.153,105.585,105.783,12924254.185715,0
+IEF.US,D,20220329,000000,106.043,106.431,105.813,106.301,7578487.6328595,0
+IEF.US,D,20220330,000000,106.093,106.75,106.023,106.72,6462982.3653943,0
+IEF.US,D,20220331,000000,106.879,107.069,106.72,106.919,9193936.8401511,0
+IEF.US,D,20220401,000000,105.773,106.461,105.664,106.113,10289357.256778,0
+IEF.US,D,20220404,000000,106.222,106.231,105.843,106.043,7409751.9982395,0
+IEF.US,D,20220405,000000,105.734,105.753,104.668,104.778,9725032.9779024,0
+IEF.US,D,20220406,000000,104.12,104.778,104.12,104.409,9100640.8609379,0
+IEF.US,D,20220407,000000,104.15,104.439,103.93,104.15,5547153.1200216,0
+IEF.US,D,20220408,000000,103.552,103.891,103.462,103.622,8133213.18404,0
+IEF.US,D,20220411,000000,103.254,103.373,102.994,103.124,7393955.5561764,0
+IEF.US,D,20220412,000000,103.662,104.05,103.492,103.622,12273438.965803,0
+IEF.US,D,20220413,000000,103.91,104.379,103.782,103.852,6378531.2292808,0
+IEF.US,D,20220414,000000,103.702,103.742,102.795,102.915,6190180.5414128,0
+IEF.US,D,20220418,000000,103.004,103.014,102.586,102.616,4615010.454468,0
+IEF.US,D,20220419,000000,102.217,102.407,101.869,101.939,7040745.0638106,0
+IEF.US,D,20220420,000000,102.357,102.895,102.237,102.735,7517555.4876647,0
+IEF.US,D,20220421,000000,102.447,102.456,101.749,102.167,9184186.5324644,0
+IEF.US,D,20220422,000000,101.909,102.496,101.859,102.217,5479513.3092278,0
+IEF.US,D,20220425,000000,103.024,103.442,102.815,102.875,8661481.5016785,0
+IEF.US,D,20220426,000000,103.572,103.742,103.234,103.562,9624339.6943194,0
+IEF.US,D,20220427,000000,103.502,103.592,102.934,102.984,7949377.7730147,0
+IEF.US,D,20220428,000000,102.636,102.865,102.437,102.835,6979121.272163,0
+IEF.US,D,20220429,000000,102.078,102.686,102.028,102.287,10063728.933169,0
+IEF.US,D,20220502,000000,101.759,101.829,101.431,101.53,11370486.992849,0
+IEF.US,D,20220503,000000,102.128,102.207,101.624,101.649,8160277.74139,0
+IEF.US,D,20220504,000000,101.609,102.387,101.416,102.307,11980657.694288,0
+IEF.US,D,20220505,000000,101.501,101.639,100.767,101.281,11720502.259295,0
+IEF.US,D,20220506,000000,100.763,101.216,100.603,100.703,12586643.382576,0
+IEF.US,D,20220509,000000,100.753,101.501,100.703,101.451,7329227.8881397,0
+IEF.US,D,20220510,000000,101.919,102.182,101.724,101.789,8085544.7900511,0
+IEF.US,D,20220511,000000,101.54,102.456,101.405,102.417,7195613.6387803,0
+IEF.US,D,20220512,000000,102.726,103.174,102.612,102.755,8163634.5857126,0
+IEF.US,D,20220513,000000,102.476,102.546,102.161,102.217,6040050.0959892,0
+IEF.US,D,20220516,000000,102.586,102.929,102.476,102.646,3328329.2148984,0
+IEF.US,D,20220517,000000,101.959,102.257,101.839,101.869,4303232.4957647,0
+IEF.US,D,20220518,000000,101.869,102.706,101.8,102.596,4482688.1484828,0
+IEF.US,D,20220519,000000,103.502,103.532,102.885,102.964,5157367.6806193,0
+IEF.US,D,20220520,000000,102.905,103.592,102.875,103.442,5931517.8179941,0
+IEF.US,D,20220523,000000,103.174,103.373,102.805,102.815,5742591.9292298,0
+IEF.US,D,20220524,000000,103.343,104.07,103.313,103.702,6812697.4833788,0
+IEF.US,D,20220525,000000,104.07,104.07,103.667,103.91,4290908.3397397,0
+IEF.US,D,20220526,000000,103.965,104.01,103.477,103.862,3492234.3665997,0
+IEF.US,D,20220527,000000,104.05,104.19,103.822,104.01,2517881.1906045,0
+IEF.US,D,20220531,000000,103.219,103.234,102.755,102.924,6799184.7796033,0
+IEF.US,D,20220601,000000,102.87,102.974,102.028,102.217,5577296.4577357,0
+IEF.US,D,20220602,000000,102.516,102.526,102.123,102.367,3025852.8469523,0
+IEF.US,D,20220603,000000,101.969,102.257,101.939,102.167,2698075.6703026,0
+IEF.US,D,20220606,000000,101.919,102.013,101.341,101.401,4819047.1618886,0
+IEF.US,D,20220607,000000,101.664,102.038,101.649,101.809,3242381.3518457,0
+IEF.US,D,20220608,000000,101.619,101.779,101.416,101.431,2929095.623952,0
+IEF.US,D,20220609,000000,101.301,101.55,101.121,101.341,4194623.925853,0
+IEF.US,D,20220610,000000,100.823,100.923,100.21,100.345,4460451.0625281,0
+IEF.US,D,20220613,000000,99.2786,99.4181,98.0435,98.5615,9236123.2584087,0
+IEF.US,D,20220614,000000,98.7806,98.9151,97.6101,97.7744,7859848.2052542,0
+IEF.US,D,20220615,000000,98.5713,99.1791,98.0235,99.1392,10295619.21697,0
+IEF.US,D,20220616,000000,98.1729,99.8361,98.0484,99.7868,9204017.4115287,0
+IEF.US,D,20220617,000000,99.876,100.076,99.1691,99.8171,7056838.6428114,0
+IEF.US,D,20220621,000000,99.2786,99.5625,99.1739,99.2986,10381857.190074,0
+IEF.US,D,20220622,000000,100.454,100.733,100.325,100.554,9538413.9157688,0
+IEF.US,D,20220623,000000,101.171,101.779,101.007,101.121,9282703.4887475,0
+IEF.US,D,20220624,000000,100.992,101.371,100.683,100.763,5146711.9083455,0
+IEF.US,D,20220627,000000,100.185,100.633,100.066,100.195,5460303.8077459,0
+IEF.US,D,20220628,000000,100.086,100.355,99.9408,100.325,3777755.8599624,0
+IEF.US,D,20220629,000000,100.494,101.131,100.404,101.131,3573300.5508426,0
+IEF.US,D,20220630,000000,101.709,102.148,101.619,101.909,5430317.0692287,0
+IEF.US,D,20220701,000000,102.726,103.572,102.586,102.845,63465748.543266,0
+IEF.US,D,20220705,000000,103.353,103.622,103.044,103.224,6676911.9259243,0
+IEF.US,D,20220706,000000,103.602,103.612,102.327,102.347,4773012.0172159,0
+IEF.US,D,20220707,000000,102.377,102.377,101.639,101.719,4073746.4111718,0
+IEF.US,D,20220708,000000,101.441,101.451,100.98,101.101,3678977.905018,0
+IEF.US,D,20220711,000000,101.639,102.063,101.584,101.899,2776351.1765501,0
+IEF.US,D,20220712,000000,102.437,102.636,102.058,102.138,3683248.2446555,0
+IEF.US,D,20220713,000000,101.52,102.657,101.386,102.576,6835591.081351,0
+IEF.US,D,20220714,000000,101.809,102.247,101.54,102.008,5390992.6016779,0
+IEF.US,D,20220715,000000,102.078,102.596,102.048,102.357,3848694.2923004,0
+IEF.US,D,20220718,000000,102.028,102.21,101.639,102.058,3162846.0251363,0
+IEF.US,D,20220719,000000,101.929,102.018,101.491,101.589,3007607.0328357,0
+IEF.US,D,20220720,000000,102.088,102.098,101.411,101.491,53261251.989732,0
+IEF.US,D,20220721,000000,101.899,102.646,101.799,102.646,5364840.5358017,0
+IEF.US,D,20220722,000000,103.602,104.06,103.422,103.822,7776833.5656197,0
+IEF.US,D,20220725,000000,103.184,103.502,103.154,103.452,3006032.006298,0
+IEF.US,D,20220726,000000,104.15,104.295,103.452,103.492,4754447.9855005,0
+IEF.US,D,20220727,000000,103.742,104.21,103.622,103.702,7504016.684023,0
+IEF.US,D,20220728,000000,104.698,104.917,104.344,104.728,5790356.691955,0
+IEF.US,D,20220729,000000,104.518,105.171,104.409,104.768,5984002.6411274,0
+IEF.US,D,20220801,000000,105.067,105.446,104.907,105.376,9692937.7099152,0
+IEF.US,D,20220802,000000,105.336,105.521,103.85,103.919,9289360.7645754,0
+IEF.US,D,20220803,000000,103.755,104.358,103.206,104.348,7846145.4288186,0
+IEF.US,D,20220804,000000,104.458,104.902,104.309,104.877,9894207.0829142,0
+IEF.US,D,20220805,000000,103.51,103.545,103.131,103.361,10068496.300621,0
+IEF.US,D,20220808,000000,103.78,104.017,103.69,103.969,6695530.9444611,0
+IEF.US,D,20220809,000000,103.68,103.859,103.56,103.66,3822852.4057359,0
+IEF.US,D,20220810,000000,104.129,104.488,103.71,103.72,7275789.1749108,0
+IEF.US,D,20220811,000000,103.959,104.069,102.922,103.031,8327360.8450223,0
+IEF.US,D,20220812,000000,103.43,103.475,103.101,103.44,4137385.7192946,0
+IEF.US,D,20220815,000000,103.949,104.104,103.73,103.77,3448367.0886737,0
+IEF.US,D,20220816,000000,103.57,103.69,103.171,103.65,3248695.0996043,0
+IEF.US,D,20220817,000000,103.091,103.141,102.742,102.951,6380230.0047481,0
+IEF.US,D,20220818,000000,103.226,103.51,103.061,103.151,3717120.4210197,0
+IEF.US,D,20220819,000000,102.403,102.467,102.143,102.263,6692214.919729,0
+IEF.US,D,20220822,000000,102.183,102.233,101.759,101.814,4134617.8557981,0
+IEF.US,D,20220823,000000,101.644,102.273,101.495,101.564,7771425.1398887,0
+IEF.US,D,20220824,000000,101.325,101.425,101.075,101.225,3512056.0085344,0
+IEF.US,D,20220825,000000,101.305,101.914,101.175,101.874,6659454.5194527,0
+IEF.US,D,20220826,000000,101.644,102.013,101.405,101.754,5547686.3278459,0
+IEF.US,D,20220829,000000,101.365,101.365,101.036,101.175,4426368.906964,0
+IEF.US,D,20220830,000000,101.17,101.505,100.806,101.145,4483692.3420565,0
+IEF.US,D,20220831,000000,100.996,101.225,100.557,100.726,5809947.9079361,0
+IEF.US,D,20220901,000000,99.878,100.098,99.5187,99.7482,10346112.408044,0
+IEF.US,D,20220902,000000,100.147,100.576,100.008,100.307,5754116.6338669,0
+IEF.US,D,20220906,000000,99.6934,99.7233,99.1395,99.1894,6783751.8333274,0
+IEF.US,D,20220907,000000,99.5786,99.9528,99.5287,99.8381,7184891.6157333,0
+IEF.US,D,20220908,000000,99.8281,100.048,99.4688,99.4688,5785871.9048576,0
+IEF.US,D,20220909,000000,99.6884,99.878,99.3591,99.4788,5792836.65913,0
+IEF.US,D,20220912,000000,99.7582,99.8381,99.0597,99.2393,4042812.373258,0
+IEF.US,D,20220913,000000,98.5508,98.7404,98.436,98.6805,5111397.0841297,0
+IEF.US,D,20220914,000000,98.5308,98.9699,98.4809,98.7304,3874795.4428876,0
+IEF.US,D,20220915,000000,98.461,98.5807,98.2863,98.3911,4632592.7756641,0
+IEF.US,D,20220916,000000,98.3063,98.7803,98.2414,98.471,4728248.4144509,0
+IEF.US,D,20220919,000000,98.1017,98.3961,98.0319,98.1915,3887369.079126,0
+IEF.US,D,20220920,000000,97.493,97.8323,97.3284,97.5828,4879426.6734486,0
+IEF.US,D,20220921,000000,97.7525,98.0718,97.0889,97.972,5426491.5865218,0
+IEF.US,D,20220922,000000,96.9542,97.014,96.3804,96.4951,6676564.7661358,0
+IEF.US,D,20220923,000000,96.4552,96.7646,96.076,96.6149,7646809.1509263,0
+IEF.US,D,20220926,000000,96.086,96.096,94.8686,95.0083,8032497.2000765,0
+IEF.US,D,20220927,000000,95.0382,95.1458,94.3098,94.3597,8686812.3140851,0
+IEF.US,D,20220928,000000,95.6968,96.5899,95.3176,96.4852,8489702.7533142,0
+IEF.US,D,20220929,000000,95.7767,96.3754,95.6869,96.0361,6069350.4313444,0
+IEF.US,D,20220930,000000,96.4552,96.6748,95.4574,95.7867,8865999.9086102,0
+IEF.US,D,20221003,000000,96.5151,97.4431,96.2856,96.7346,10602337.199683,0
+IEF.US,D,20221004,000000,97.1238,97.488,96.7546,96.9342,7377159.9206927,0
+IEF.US,D,20221005,000000,96.3505,96.3854,95.7767,96.0162,8621973.9592388,0
+IEF.US,D,20221006,000000,95.8565,95.9812,95.3576,95.4873,11322398.591901,0
+IEF.US,D,20221007,000000,94.9883,95.3276,94.8686,95.0183,5096124.7308762,0
+IEF.US,D,20221010,000000,94.8786,94.9385,94.1202,94.4595,3837222.8483643,0
+IEF.US,D,20221011,000000,94.7788,95.2278,94.4395,94.699,5510130.7694121,0
+IEF.US,D,20221012,000000,94.5692,95.133,94.5094,95.0083,5859849.6207061,0
+IEF.US,D,20221013,000000,93.7809,95.0382,93.7709,94.6092,6233324.797868,0
+IEF.US,D,20221014,000000,95.1181,95.1281,94.0304,94.0803,5899702.0448653,0
+IEF.US,D,20221017,000000,94.7588,94.9086,94.1252,94.1801,3222123.8104627,0
+IEF.US,D,20221018,000000,94.4295,94.5992,93.8707,94.4196,4015216.9144953,0
+IEF.US,D,20221019,000000,93.6811,93.8734,93.3618,93.4317,5774813.4784696,0
+IEF.US,D,20221020,000000,93.2121,93.4516,92.6583,92.7331,5750598.1803056,0
+IEF.US,D,20221021,000000,92.4038,93.1273,92.2841,92.9427,7544681.8023421,0
+IEF.US,D,20221024,000000,92.9128,93.2321,92.4936,92.8229,6224006.0568638,0
+IEF.US,D,20221025,000000,93.8408,94.2399,93.761,93.9805,6314833.467437,0
+IEF.US,D,20221026,000000,94.21,94.6191,94.2,94.4595,6706937.1075012,0
+IEF.US,D,20221027,000000,94.7588,95.2628,94.4694,95.1281,7253423.7956514,0
+IEF.US,D,20221028,000000,94.5193,94.9883,94.3747,94.6391,5671905.4761331,0
+IEF.US,D,20221031,000000,94.23,94.3597,93.8108,94.21,4596647.6287578,0
+IEF.US,D,20221101,000000,94.96,94.99,94.03,94.19,6066392,0
+IEF.US,D,20221102,000000,94.31,94.8701,93.79,94.03,7582847,0
+IEF.US,D,20221103,000000,93.19,93.7935,93.18,93.62,8403863,0
+IEF.US,D,20221104,000000,93.64,93.95,93.4,93.42,5286954,0
+IEF.US,D,20221107,000000,93.535,93.59,93.07,93.09,4289404,0
+IEF.US,D,20221108,000000,93.35,93.88,93.32,93.71,4679234,0
+IEF.US,D,20221109,000000,93.605,94.09,93.54,94.03,3658160,0
+IEF.US,D,20221110,000000,95.43,96.18,95.43,96.14,9608306,0
+IEF.US,D,20221111,000000,95.7,96.0599,95.65,95.94,2840252,0
+IEF.US,D,20221114,000000,95.84,95.845,95.53,95.71,4130820,0
+IEF.US,D,20221115,000000,96.18,96.49,95.94,96.42,6841567,0
+IEF.US,D,20221116,000000,96.87,97.225,96.64,97.13,6140320,0
+IEF.US,D,20221117,000000,96.53,96.63,96.26,96.47,5987899,0
+IEF.US,D,20221118,000000,96.47,96.59,96.105,96.13,3102083,0
+IEF.US,D,20221121,000000,96.54,96.605,96.04,96.07,4477700,0
+IEF.US,D,20221122,000000,96.48,96.715,96.375,96.62,5532830,0
+IEF.US,D,20221123,000000,96.75,97.18,96.65,97.14,5236519,0
+IEF.US,D,20221125,000000,96.87,97.12,96.845,97.11,1345415,0
+IEF.US,D,20221128,000000,97.22,97.35,97.01,97.15,4218401,0
+IEF.US,D,20221129,000000,96.76,97.075,96.705,96.74,3356557,0
+IEF.US,D,20221130,000000,96.57,97.61,96.4,97.61,7127202,0
+IEF.US,D,20221201,000000,97.6,98.5,97.57,98.48,17629333,0
+IEF.US,D,20221202,000000,97.92,98.69,97.61,98.68,5783829,0
+IEF.US,D,20221205,000000,98.09,98.13,97.63,97.68,6295805,0
+IEF.US,D,20221206,000000,97.93,98.41,97.845,98.28,5745527,0
+IEF.US,D,20221207,000000,98.68,99.25,98.62,99.14,5386178,0
+IEF.US,D,20221208,000000,98.62,98.875,98.45,98.58,5325780,0
+IEF.US,D,20221209,000000,98.29,98.37,97.85,97.85,4343137,0
+IEF.US,D,20221212,000000,98.3,98.39,97.5841,97.71,5192157,0
+IEF.US,D,20221213,000000,99.14,99.26,98.495,98.59,7856616,0
+IEF.US,D,20221214,000000,98.65,98.99,98.205,98.86,6533229,0
+IEF.US,D,20221215,000000,98.81,99.01,98.55,98.86,4344188,0
+IEF.US,D,20221216,000000,98.17,98.79,98.07,98.61,4432835,0
+IEF.US,D,20221219,000000,98.05,98.06,97.73,97.81,3951062,0
+IEF.US,D,20221220,000000,97.08,97.31,96.99,97.1,4199794,0
+IEF.US,D,20221221,000000,97.5,97.54,97.0852,97.22,4406708,0
+IEF.US,D,20221222,000000,97.24,97.48,97.14,97.19,2143083,0
+IEF.US,D,20221223,000000,96.73,96.95,96.69,96.75,3164920,0
+IEF.US,D,20221227,000000,96.22,96.41,95.9,95.94,4780840,0
+IEF.US,D,20221228,000000,96.08,96.16,95.69,95.71,3161308,0
+IEF.US,D,20221229,000000,95.97,96.265,95.915,96.18,4021775,0
+IEF.US,D,20221230,000000,95.86,96.27,95.615,95.78,5043765,0
+IEF.US,D,20230103,000000,96.91,96.995,96.34,96.53,6808415,0
+IEF.US,D,20230104,000000,97.34,97.42,96.99,97.27,7800088,0
+IEF.US,D,20230105,000000,96.7,97.22,96.5697,97.13,3177933,0
+IEF.US,D,20230106,000000,97.17,98.43,97.08,98.38,6807822,0
+IEF.US,D,20230109,000000,98.26,98.81,98.2,98.63,4988013,0
+IEF.US,D,20230110,000000,98.22,98.33,97.825,98.01,4027039,0
+IEF.US,D,20230111,000000,98.3,98.66,98.24,98.64,7118680,0
+IEF.US,D,20230112,000000,98.96,99.52,98.48,99.52,5767999,0
+IEF.US,D,20230113,000000,99.26,99.5,98.86,98.99,5573709,0
+IEF.US,D,20230117,000000,98.66,99.0247,98.64,98.68,3708960,0
+IEF.US,D,20230118,000000,99.87,100.06,99.55,100.02,7926409,0
+IEF.US,D,20230119,000000,99.82,99.978,99.63,99.83,4234128,0
+IEF.US,D,20230120,000000,99.32,99.445,99.06,99.17,8822676,0
+IEF.US,D,20230123,000000,98.84,99.14,98.805,98.85,4334933,0
+IEF.US,D,20230124,000000,98.98,99.435,98.65,99.42,3540326,0
+IEF.US,D,20230125,000000,99.49,99.73,99.21,99.53,2924706,0
+IEF.US,D,20230126,000000,99.34,99.525,99.0301,99.17,2875361,0
+IEF.US,D,20230127,000000,98.8,99.02,98.77,99.02,5524111,0
+IEF.US,D,20230130,000000,98.74,98.95,98.6579,98.71,2584607,0
+IEF.US,D,20230131,000000,99.16,99.25,98.74,99.21,4856456,0
+IEF.US,D,20230201,000000,99.2,99.77,98.83,99.71,20159128,0
+IEF.US,D,20230202,000000,100.02,100.205,99.6445,99.67,5822979,0
+IEF.US,D,20230203,000000,98.81,99,98.47,98.6,5267001,0
+IEF.US,D,20230206,000000,97.9,98.04,97.7,97.75,5500522,0
+IEF.US,D,20230207,000000,97.65,98.13,97.46,97.51,5678915,0
+IEF.US,D,20230208,000000,97.61,97.88,97.4,97.87,6137619,0
+IEF.US,D,20230209,000000,98.12,98.14,97.32,97.43,7358257,0
+IEF.US,D,20230210,000000,97.35,97.38,96.89,96.96,5290058,0
+IEF.US,D,20230213,000000,96.97,97.24,96.95,97.19,17262290,0
+IEF.US,D,20230214,000000,96.89,97.1161,96.49,96.75,7133647,0
+IEF.US,D,20230215,000000,96.58,96.795,96.33,96.46,4964758,0
+IEF.US,D,20230216,000000,96.23,96.43,96.05,96.14,27126361,0
+IEF.US,D,20230217,000000,95.925,96.435,95.8999,96.41,4540507,0
+IEF.US,D,20230221,000000,95.75,95.83,95.335,95.36,11382104,0
+IEF.US,D,20230222,000000,95.64,95.81,95.48,95.53,30136619,0
+IEF.US,D,20230223,000000,95.56,96,95.51,95.9,7059763,0
+IEF.US,D,20230224,000000,95.29,95.45,95.11,95.32,10757151,0
+IEF.US,D,20230227,000000,95.66,95.76,95.45,95.61,3693234,0
+IEF.US,D,20230228,000000,95.32,95.79,95.195,95.76,4690209,0
+IEF.US,D,20230301,000000,95.135,95.3,94.75,94.8,8328617,0
+IEF.US,D,20230302,000000,94.29,94.49,94.21,94.41,12952838,0
+IEF.US,D,20230303,000000,94.91,95.17,94.63,95.17,5696994,0
+IEF.US,D,20230306,000000,95.39,95.42,94.9343,95,3766424,0
+IEF.US,D,20230307,000000,95.17,95.29,94.78,95.01,5053288,0
+IEF.US,D,20230308,000000,95.38,95.56,94.86,94.98,5163480,0
+IEF.US,D,20230309,000000,95.14,95.72,95.08,95.57,12498892,0
+IEF.US,D,20230310,000000,96.81,97.415,96.67,97.33,11041267,0
+IEF.US,D,20230313,000000,98.95,99.415,98.14,98.51,23930587,0
+IEF.US,D,20230314,000000,98.09,98.18,97.38,97.58,47886756,0
+IEF.US,D,20230315,000000,99.255,99.78,98.52,98.99,25157366,0
+IEF.US,D,20230316,000000,99.53,99.76,97.98,98.1,14243234,0
+IEF.US,D,20230317,000000,98.86,99.625,98.77,99.26,12293849,0
+IEF.US,D,20230320,000000,99.42,99.43,98.63,98.86,7982461,0
+IEF.US,D,20230321,000000,98.18,98.455,97.86,98,9851679,0
+IEF.US,D,20230322,000000,97.83,99.37,97.7499,99.29,10705182,0
+IEF.US,D,20230323,000000,99.13,99.94,98.98,99.86,7118827,0
+IEF.US,D,20230324,000000,100.44,100.58,99.76,99.89,9135980,0
+IEF.US,D,20230327,000000,98.94,99.14,98.625,98.66,8284356,0
+IEF.US,D,20230328,000000,98.452,98.745,98.36,98.6,13324802,0
+IEF.US,D,20230329,000000,98.23,98.62,98.19,98.43,13404761,0
+IEF.US,D,20230330,000000,98.34,98.67,98.31,98.58,4157547,0
+IEF.US,D,20230331,000000,98.74,99.185,98.58,99.12,6330052,0
+IEF.US,D,20230403,000000,98.81,99.56,98.735,99.39,7226622,0
+IEF.US,D,20230404,000000,98.97,100.14,98.95,100.03,6763202,0
+IEF.US,D,20230405,000000,100.4,100.765,100.3001,100.45,6257056,0
+IEF.US,D,20230406,000000,100.49,100.72,100.46,100.48,4264689,0
+IEF.US,D,20230410,000000,99.69,99.755,99.37,99.49,6025074,0
+IEF.US,D,20230411,000000,99.565,99.58,99.22,99.45,5458997,0
+IEF.US,D,20230412,000000,99.91,99.95,99.29,99.74,5857167,0
+IEF.US,D,20230413,000000,99.9,100.065,99.33,99.41,39858222,0
+IEF.US,D,20230414,000000,99.08,99.1,98.79,98.92,4968542,0
+IEF.US,D,20230417,000000,98.54,98.6,98.26,98.29,5681007,0
+IEF.US,D,20230418,000000,98.32,98.67,98.3,98.45,5061415,0
+IEF.US,D,20230419,000000,98.22,98.31,97.98,98.24,4648100,0
+IEF.US,D,20230420,000000,98.78,98.8874,98.68,98.81,4607978,0
+IEF.US,D,20230421,000000,99.02,99.1,98.49,98.57,5948165,0
+IEF.US,D,20230424,000000,98.84,99.07,98.77,99.05,5143745,0
+IEF.US,D,20230425,000000,99.61,100.07,99.59,100.03,13076805,0
+IEF.US,D,20230426,000000,100.01,100.13,99.485,99.64,5902987,0
+IEF.US,D,20230427,000000,99.23,99.28,98.88,98.99,5065839,0
+IEF.US,D,20230428,000000,99.59,99.74,99.37,99.73,8525911,0
+IEF.US,D,20230501,000000,99.11,99.17,98.19,98.32,17442068,0
+IEF.US,D,20230502,000000,98.66,99.63,98.6,99.6,8540678,0
+IEF.US,D,20230503,000000,99.87,100.28,99.6935,100.25,9534804,0
+IEF.US,D,20230504,000000,99.98,100.8,99.96,100.23,12014124,0
+IEF.US,D,20230505,000000,99.65,99.73,99.44,99.69,11254376,0
+IEF.US,D,20230508,000000,99.07,99.29,99.03,99.08,7022484,0
+IEF.US,D,20230509,000000,99.07,99.165,98.9424,98.96,7317240,0
+IEF.US,D,20230510,000000,99.41,99.78,99.4,99.7,9930757,0
+IEF.US,D,20230511,000000,100.29,100.41,99.96,100.07,5979642,0
+IEF.US,D,20230512,000000,99.99,100.07,99.44,99.47,5107312,0
+IEF.US,D,20230515,000000,99.19,99.25,99.12,99.25,4459070,0
+IEF.US,D,20230516,000000,98.865,98.995,98.65,98.93,7194048,0
+IEF.US,D,20230517,000000,98.99,99.02,98.49,98.61,5542595,0
+IEF.US,D,20230518,000000,98.25,98.26,97.96,98,9448919,0
+IEF.US,D,20230519,000000,97.65,98.1,97.455,97.63,12923496,0
+IEF.US,D,20230522,000000,97.65,97.895,97.4,97.45,7034752,0
+IEF.US,D,20230523,000000,97.31,97.73,97.23,97.61,8264266,0
+IEF.US,D,20230524,000000,97.725,97.77,97.31,97.36,7415494,0
+IEF.US,D,20230525,000000,97.18,97.26,96.67,96.75,11647754,0
+IEF.US,D,20230526,000000,96.6,96.93,96.39,96.93,7408900,0
+IEF.US,D,20230530,000000,97.22,97.69,97.145,97.69,7882984,0
+IEF.US,D,20230531,000000,97.75,98.205,97.615,98.06,10817909,0
+IEF.US,D,20230601,000000,98.115,98.38,97.9732,98.1,18161559,0
+IEF.US,D,20230602,000000,97.93,97.96,97.24,97.32,7585448,0
+IEF.US,D,20230605,000000,96.92,97.56,96.82,97.29,6243050,0
+IEF.US,D,20230606,000000,97.33,97.375,97.06,97.35,3986269,0
+IEF.US,D,20230607,000000,97.215,97.32,96.54,96.64,8226649,0
+IEF.US,D,20230608,000000,96.81,97.31,96.77,97.29,5841899,0
+IEF.US,D,20230609,000000,96.96,97.08,96.77,96.94,6421876,0
+IEF.US,D,20230612,000000,97.09,97.115,96.67,97.1,5261660,0
+IEF.US,D,20230613,000000,97.25,97.32,96.26,96.41,9173507,0
+IEF.US,D,20230614,000000,96.7,96.83,96.175,96.54,7704389,0
+IEF.US,D,20230615,000000,97.11,97.36,96.98,97.29,5959311,0
+IEF.US,D,20230616,000000,96.81,97.05,96.59,96.87,6538076,0
+IEF.US,D,20230620,000000,97.05,97.39,97.05,97.16,5477521,0
+IEF.US,D,20230621,000000,96.9,97.33,96.75,97.25,5119647,0
+IEF.US,D,20230622,000000,96.96,97.125,96.6278,96.7,4102148,0
+IEF.US,D,20230623,000000,97.465,97.5,96.975,97.1,4112143,0
+IEF.US,D,20230626,000000,97.21,97.4255,97.16,97.34,2976587,0
+IEF.US,D,20230627,000000,97.32,97.495,96.8694,97,4752458,0
+IEF.US,D,20230628,000000,97.14,97.43,96.95,97.39,5257355,0
+IEF.US,D,20230629,000000,96.505,96.58,96.22,96.39,8268789,0
+IEF.US,D,20230630,000000,96.42,96.655,96.305,96.6,7450786,0
+IEF.US,D,20230703,000000,96.315,96.62,95.95,95.95,4687135,0
+IEF.US,D,20230705,000000,95.95,96,95.37,95.49,10186202,0
+IEF.US,D,20230706,000000,94.76,94.86,94.36,94.71,9285229,0
+IEF.US,D,20230707,000000,94.575,94.945,94.54,94.59,6577624,0
+IEF.US,D,20230710,000000,94.74,95.22,94.73,95.08,6622657,0
+IEF.US,D,20230711,000000,95.26,95.42,95.13,95.28,6327171,0
+IEF.US,D,20230712,000000,95.91,96.34,95.77,96.21,8255066,0
+IEF.US,D,20230713,000000,96.675,97.07,96.575,97.01,9742728,0
+IEF.US,D,20230714,000000,96.8,96.915,96.4925,96.53,7491062,0
+IEF.US,D,20230717,000000,96.6,96.775,96.48,96.69,3182374,0
+IEF.US,D,20230718,000000,97,97.12,96.7401,96.8,3626466,0
+IEF.US,D,20230719,000000,96.975,97.19,96.79,97.13,5059394,0
+IEF.US,D,20230720,000000,96.63,96.67,96.19,96.36,9486701,0
+IEF.US,D,20230721,000000,96.57,96.66,96.41,96.44,4560175,0
+IEF.US,D,20230724,000000,96.61,96.71,96.17,96.21,7451172,0
+IEF.US,D,20230725,000000,95.83,96.0855,95.82,96.03,4079509,0
+IEF.US,D,20230726,000000,96.25,96.41,95.97,96.36,4880153,0
+IEF.US,D,20230727,000000,95.99,96.1,95.175,95.31,8522842,0
+IEF.US,D,20230728,000000,95.53,95.74,95.44,95.62,5794206,0
+IEF.US,D,20230731,000000,95.58,95.905,95.57,95.74,6347597,0
+IEF.US,D,20230801,000000,95.04,95.18,94.78,94.94,7714495,0
+IEF.US,D,20230802,000000,94.66,94.785,94.36,94.75,8009186,0
+IEF.US,D,20230803,000000,94.11,94.245,93.9602,94.05,11058189,0
+IEF.US,D,20230804,000000,94.4,95.13,94.4,95.05,10190058,0
+IEF.US,D,20230807,000000,94.93,94.98,94.7122,94.82,4007413,0
+IEF.US,D,20230808,000000,95.31,95.54,95.19,95.3,5401492,0
+IEF.US,D,20230809,000000,95.3,95.5156,95.26,95.36,5317352,0
+IEF.US,D,20230810,000000,95.36,95.538,94.62,94.63,8462102,0
+IEF.US,D,20230811,000000,94.24,94.5621,94.09,94.13,5915033,0
+IEF.US,D,20230814,000000,93.98,94.2553,93.775,93.98,6218447,0
+IEF.US,D,20230815,000000,93.88,94.1755,93.75,93.8,9602560,0
+IEF.US,D,20230816,000000,93.775,94,93.3732,93.44,7199622,0
+IEF.US,D,20230817,000000,93.405,93.47,93.0637,93.32,9858385,0
+IEF.US,D,20230818,000000,93.49,93.81,93.44,93.6,7510525,0
+IEF.US,D,20230821,000000,93.16,93.2,92.91,93.02,10863981,0
+IEF.US,D,20230822,000000,92.94,93.16,92.845,93.06,6331000,0
+IEF.US,D,20230823,000000,93.625,94.07,93.595,94.07,8550555,0
+IEF.US,D,20230824,000000,93.78,94.05,93.694,93.72,5735830,0
+IEF.US,D,20230825,000000,93.59,93.93,93.34,93.69,7895753,0
+IEF.US,D,20230828,000000,93.91,93.98,93.71,93.95,3301686,0
+IEF.US,D,20230829,000000,93.73,94.66,93.711,94.62,7064217,0
+IEF.US,D,20230830,000000,94.74,94.79,94.5545,94.61,6346718,0
+IEF.US,D,20230831,000000,94.72,94.94,94.63,94.8,6167266,0
+IEF.US,D,20230901,000000,94.57,94.58,93.86,93.98,7746609,0
+IEF.US,D,20230905,000000,93.71,93.72,93.37,93.41,4993448,0
+IEF.US,D,20230906,000000,93.57,93.585,93.1204,93.17,7344118,0
+IEF.US,D,20230907,000000,93.39,93.53,93.29,93.49,7137513,0
+IEF.US,D,20230908,000000,93.72,93.86,93.465,93.51,4648504,0
+IEF.US,D,20230911,000000,93.31,93.435,93.24,93.35,4321699,0
+IEF.US,D,20230912,000000,93.38,93.495,93.27,93.48,4998480,0
+IEF.US,D,20230913,000000,93.335,93.72,93.3155,93.59,6675435,0
+IEF.US,D,20230914,000000,93.66,93.74,93.32,93.38,6421038,0
+IEF.US,D,20230915,000000,93.225,93.285,93.021,93.09,9367838,0
+IEF.US,D,20230918,000000,92.97,93.245,92.97,93.18,4622245,0
+IEF.US,D,20230919,000000,92.97,93.14,92.8,92.84,7537027,0
+IEF.US,D,20230920,000000,93.1,93.2353,92.75,92.77,10752258,0
+IEF.US,D,20230921,000000,92.13,92.22,92.0201,92.08,8707579,0
+IEF.US,D,20230922,000000,92.17,92.52,92.095,92.44,8637839,0
+IEF.US,D,20230925,000000,91.85,92.02,91.7246,91.76,11712012,0
+IEF.US,D,20230926,000000,91.93,91.99,91.6237,91.73,8281800,0
+IEF.US,D,20230927,000000,91.97,92.01,91.075,91.32,10586298,0
+IEF.US,D,20230928,000000,91.11,91.59,90.853,91.57,11654610,0
+IEF.US,D,20230929,000000,91.95,92.04,91.45,91.59,13488328,0
+IEF.US,D,20231002,000000,90.89,90.99,90.495,90.61,21010030,0
+IEF.US,D,20231003,000000,90.42,90.59,89.81,89.86,21364802,0
+IEF.US,D,20231004,000000,90.135,90.48,89.9328,90.43,14054039,0
+IEF.US,D,20231005,000000,90.64,90.66,90.414,90.6,11315857,0
+IEF.US,D,20231006,000000,89.77,90.355,89.685,90.07,12257095,0
+IEF.US,D,20231009,000000,90.75,91.22,90.605,91.22,5816713,0
+IEF.US,D,20231010,000000,90.76,91.29,90.65,91.04,11508310,0
+IEF.US,D,20231011,000000,91.4,91.6,91.2,91.54,14815774,0
+IEF.US,D,20231012,000000,91.34,91.39,90.545,90.66,12856109,0
+IEF.US,D,20231013,000000,91.32,91.355,91.06,91.24,9873609,0
+IEF.US,D,20231016,000000,90.705,90.77,90.58,90.7,7248036,0
+IEF.US,D,20231017,000000,89.9,90.04,89.645,89.81,11191779,0
+IEF.US,D,20231018,000000,89.56,89.69,89.235,89.39,13794270,0
+IEF.US,D,20231019,000000,89.14,89.5,88.855,88.95,27116685,0
+IEF.US,D,20231020,000000,89.27,89.6,89.25,89.465,12587091,0
+IEF.US,D,20231023,000000,89.15,90,89.01,89.89,12365028,0
+IEF.US,D,20231024,000000,89.82,90.06,89.61,90.05,10906208,0
+IEF.US,D,20231025,000000,89.58,89.61,89.15,89.26,15170223,0
+IEF.US,D,20231026,000000,89.35,89.9754,89.33,89.94,15901250,0
+IEF.US,D,20231027,000000,89.87,90.085,89.705,90.08,11628236,0
+IEF.US,D,20231030,000000,89.64,89.93,89.48,89.78,11022495,0
+IEF.US,D,20231031,000000,89.83,90.02,89.57,89.59,11574736,0
+IEF.US,D,20231101,000000,89.6,90.42,89.555,90.37,22448889,0
+IEF.US,D,20231102,000000,91.06,91.22,90.725,90.93,14046259,0
+IEF.US,D,20231103,000000,92.04,92.24,91.62,91.63,23133728,0
+IEF.US,D,20231106,000000,91.29,91.32,90.995,91.1,11246676,0
+IEF.US,D,20231107,000000,91.39,91.815,91.39,91.62,13189643,0
+IEF.US,D,20231108,000000,91.64,92.075,91.63,91.99,11117613,0
+IEF.US,D,20231109,000000,91.83,91.84,91.025,91.08,17067909,0
+IEF.US,D,20231110,000000,91.46,91.475,91.08,91.18,10675216,0
+IEF.US,D,20231113,000000,90.83,91.1558,90.685,91.13,8930210,0
+IEF.US,D,20231114,000000,92.43,92.565,92.28,92.5,14313577,0
+IEF.US,D,20231115,000000,92.05,92.06,91.695,91.78,12969426,0
+IEF.US,D,20231116,000000,92.32,92.61,92.31,92.47,10375699,0
+IEF.US,D,20231117,000000,92.58,92.63,92.345,92.53,8462016,0
+IEF.US,D,20231120,000000,92.34,92.7201,92.3101,92.66,7481261,0
+IEF.US,D,20231121,000000,92.77,92.91,92.54,92.78,9153441,0
+IEF.US,D,20231122,000000,92.92,92.99,92.52,92.75,7255180,0
+IEF.US,D,20231124,000000,92.35,92.42,92.255,92.27,4125818,0
+IEF.US,D,20231127,000000,92.55,92.975,92.485,92.97,9539761,0
+IEF.US,D,20231128,000000,92.86,93.4099,92.81,93.38,13563432,0
+IEF.US,D,20231129,000000,93.72,93.97,93.585,93.87,19075498,0
+IEF.US,D,20231130,000000,93.52,93.55,93.215,93.41,18446650,0
+IEF.US,D,20231201,000000,93.139,94.09,93.11,94.04,21393328,0
+IEF.US,D,20231204,000000,93.68,93.89,93.45,93.65,16402188,0
+IEF.US,D,20231205,000000,94.05,94.41,93.99,94.31,25452146,0
+IEF.US,D,20231206,000000,94.52,94.79,94.41,94.7,14023439,0
+IEF.US,D,20231207,000000,94.5,94.855,94.46,94.56,13730101,0
+IEF.US,D,20231208,000000,94.03,94.15,93.73,93.95,13825359,0
+IEF.US,D,20231211,000000,93.75,94,93.56,93.96,10484727,0
+IEF.US,D,20231212,000000,93.95,94.2197,93.856,94.16,7247977,0
+IEF.US,D,20231213,000000,94.44,95.68,94.37,95.56,16155209,0
+IEF.US,D,20231214,000000,95.77,96.265,95.72,96.07,32373192,0
+IEF.US,D,20231215,000000,95.89,96.145,95.84,95.99,9407065,0
+IEF.US,D,20231218,000000,95.805,95.82,95.625,95.78,8634148,0
+IEF.US,D,20231219,000000,95.94,96.14,95.8921,95.96,9047071,0
+IEF.US,D,20231220,000000,96.18,96.49,95.98,96.43,12659133,0
+IEF.US,D,20231221,000000,96.64,96.7,96.15,96.28,8939694,0
+IEF.US,D,20231222,000000,96.46,96.475,96.05,96.19,4956413,0
+IEF.US,D,20231226,000000,96.15,96.34,96.13,96.25,3342500,0
+IEF.US,D,20231227,000000,96.66,97.04,96.585,97,7362435,0
+IEF.US,D,20231228,000000,96.8,96.96,96.53,96.63,4858494,0
+IEF.US,D,20231229,000000,96.35,96.64,96.29,96.39,7820460,0
+IEF.US,D,20240102,000000,95.935,96.145,95.92,96.03,9443974,0
+IEF.US,D,20240103,000000,95.61,96.335,95.525,96.26,11040475,0
+IEF.US,D,20240104,000000,95.69,95.83,95.58,95.68,7354776,0
+IEF.US,D,20240105,000000,95.33,96.0161,95.26,95.33,10001016,0
+IEF.US,D,20240108,000000,95.39,95.96,95.355,95.65,7044680,0
+IEF.US,D,20240109,000000,95.52,95.75,95.52,95.61,7360798,0
+IEF.US,D,20240110,000000,95.79,95.86,95.44,95.46,9212705,0
+IEF.US,D,20240111,000000,95.6,96.035,95.475,95.97,10305461,0
+IEF.US,D,20240112,000000,96.23,96.48,96.0243,96.23,8469577,0
+IEF.US,D,20240116,000000,95.84,95.96,95.315,95.45,9847101,0
+IEF.US,D,20240117,000000,95.17,95.23,94.95,95.14,9170738,0
+IEF.US,D,20240118,000000,95.1,95.17,94.83,94.93,8910077,0
+IEF.US,D,20240119,000000,94.78,94.955,94.54,94.94,17711102,0
+IEF.US,D,20240122,000000,95.28,95.39,95.15,95.23,9831545,0
+IEF.US,D,20240123,000000,95,95.0199,94.87,94.99,6428563,0
+IEF.US,D,20240124,000000,95.34,95.37,94.66,94.72,9718207,0
+IEF.US,D,20240125,000000,95.05,95.16,94.9,95.13,11588120,0
+IEF.US,D,20240126,000000,95.05,95.05,94.84,94.96,9134648,0
+IEF.US,D,20240129,000000,95.25,95.62,95.18,95.53,6947475,0
+IEF.US,D,20240130,000000,95.69,95.74,95.15,95.66,7265771,0
+IEF.US,D,20240131,000000,96.09,96.475,95.99,96.46,15778341,0
+IEF.US,D,20240201,000000,96.6,97.1071,96.34,96.82,33372968,0
+IEF.US,D,20240202,000000,95.74,95.9,95.38,95.56,13809169,0
+IEF.US,D,20240205,000000,94.9,94.99,94.525,94.63,12147893,0
+IEF.US,D,20240206,000000,94.74,95.23,94.71,95.14,9327124,0
+IEF.US,D,20240207,000000,94.97,95.35,94.935,94.97,8619805,0
+IEF.US,D,20240208,000000,94.76,94.84,94.57,94.66,7808042,0
+IEF.US,D,20240209,000000,94.43,94.57,94.4,94.49,8492535,0
+IEF.US,D,20240212,000000,94.57,94.685,94.4,94.58,7023605,0
+IEF.US,D,20240213,000000,93.88,93.965,93.52,93.54,11978410,0
+IEF.US,D,20240214,000000,93.64,94.055,93.64,93.89,8979561,0
+IEF.US,D,20240215,000000,94.3,94.4,94.025,94.15,6788279,0
+IEF.US,D,20240216,000000,93.6,93.785,93.55,93.74,7147413,0
+IEF.US,D,20240220,000000,93.93,94.12,93.89,93.9,8286331,0
+IEF.US,D,20240221,000000,93.97,94.02,93.54,93.6,6448768,0
+IEF.US,D,20240222,000000,93.57,93.79,93.44,93.61,8688496,0
+IEF.US,D,20240223,000000,93.64,94.11,93.64,94.04,6426659,0
+IEF.US,D,20240226,000000,94.05,94.06,93.68,93.9,6417187,0
+IEF.US,D,20240227,000000,93.76,93.92,93.625,93.69,7540612,0
+IEF.US,D,20240228,000000,93.8,94.03,93.74,94.03,5293604,0
+IEF.US,D,20240229,000000,94.1,94.33,94.08,94.22,11919151,0
+IEF.US,D,20240301,000000,93.845,94.46,93.6229,94.4,11857244,0
+IEF.US,D,20240304,000000,94.08,94.29,94.07,94.19,6641557,0
+IEF.US,D,20240305,000000,94.67,94.94,94.56,94.77,7673106,0
+IEF.US,D,20240306,000000,94.94,95.19,94.89,95,9499167,0
+IEF.US,D,20240307,000000,95.19,95.22,94.92,95.16,8420940,0
+IEF.US,D,20240308,000000,95.32,95.39,95.1501,95.23,8103627,0
+IEF.US,D,20240311,000000,95.26,95.29,95.02,95.11,5568211,0
+IEF.US,D,20240312,000000,94.84,94.8746,94.605,94.72,6556452,0
+IEF.US,D,20240313,000000,94.58,94.65,94.47,94.51,9708416,0
+IEF.US,D,20240314,000000,94.16,94.165,93.79,93.81,10055931,0
+IEF.US,D,20240315,000000,93.74,93.815,93.63,93.65,6591431,0
+IEF.US,D,20240318,000000,93.62,93.7,93.45,93.54,5319684,0
+IEF.US,D,20240319,000000,93.73,93.935,93.67,93.81,5470272,0
+IEF.US,D,20240320,000000,93.91,94.35,93.7,94.03,10190766,0
+IEF.US,D,20240321,000000,94.21,94.28,93.96,94.04,8271232,0
+IEF.US,D,20240322,000000,94.56,94.56,94.41,94.5,6119779,0
+IEF.US,D,20240325,000000,94.41,94.41,94.19,94.25,4488900,0
+IEF.US,D,20240326,000000,94.22,94.41,94.11,94.39,5477636,0
+IEF.US,D,20240327,000000,94.5,94.79,94.485,94.75,4838589,0
+IEF.US,D,20240328,000000,94.54,94.765,94.475,94.66,7561418,0
+IEF.US,D,20240401,000000,93.99,93.99,93.455,93.53,10853950,0
+IEF.US,D,20240402,000000,93.11,93.37,93.015,93.33,7214909,0
+IEF.US,D,20240403,000000,92.95,93.44,92.86,93.44,12907991,0
+IEF.US,D,20240404,000000,93.64,93.78,93.38,93.76,6960538,0
+IEF.US,D,20240405,000000,93.25,93.5404,93.13,93.14,6334570,0
+IEF.US,D,20240408,000000,92.91,93.055,92.81,92.93,7115101,0
+IEF.US,D,20240409,000000,93.2,93.375,93.2,93.3,5161272,0
+IEF.US,D,20240410,000000,92.51,92.57,91.92,92.06,14993738,0
+IEF.US,D,20240411,000000,92.23,92.2696,91.81,91.93,9371359,0
+IEF.US,D,20240412,000000,92.41,92.56,92.305,92.31,11675565,0
+IEF.US,D,20240415,000000,91.68,91.74,91.35,91.72,12315347,0
+IEF.US,D,20240416,000000,91.32,91.5304,91.18,91.36,12027205,0
+IEF.US,D,20240417,000000,91.69,92.01,91.54,91.94,10515435,0
+IEF.US,D,20240418,000000,91.85,91.85,91.5,91.62,6964571,0
+IEF.US,D,20240419,000000,91.84,91.86,91.65,91.74,6125037,0
+IEF.US,D,20240422,000000,91.57,91.815,91.55,91.75,4002877,0
+IEF.US,D,20240423,000000,91.63,92.0999,91.54,91.87,8319796,0
+IEF.US,D,20240424,000000,91.66,91.6879,91.435,91.59,7567420,0
+IEF.US,D,20240425,000000,91.09,91.325,91.02,91.24,5784322,0
+IEF.US,D,20240426,000000,91.45,91.63,91.415,91.49,5432628,0
+IEF.US,D,20240429,000000,91.7,91.88,91.62,91.86,4846458,0
+IEF.US,D,20240430,000000,91.51,91.65,91.35,91.43,7516694,0
+IEF.US,D,20240501,000000,91.43,91.86,91.19,91.52,12392506,0
+IEF.US,D,20240502,000000,91.52,92.01,91.45,91.95,8661622,0
+IEF.US,D,20240503,000000,92.61,92.7,92.2201,92.46,8501120,0
+IEF.US,D,20240506,000000,92.5,92.64,92.41,92.54,4043450,0
+IEF.US,D,20240507,000000,92.87,93.02,92.7,92.78,7776341,0
+IEF.US,D,20240508,000000,92.58,92.66,92.51,92.52,9024132,0
+IEF.US,D,20240509,000000,92.5,92.865,92.47,92.8,9625255,0
+IEF.US,D,20240510,000000,92.6,92.635,92.45,92.5,3204980,0
+IEF.US,D,20240513,000000,92.74,92.765,92.595,92.61,3228752,0
+IEF.US,D,20240514,000000,92.79,92.92,92.69,92.88,4688884,0
+IEF.US,D,20240515,000000,93.42,93.645,93.295,93.58,11384537,0
+IEF.US,D,20240516,000000,93.61,93.61,93.37,93.4,4278520,0
+IEF.US,D,20240517,000000,93.25,93.33,93.09,93.11,3883918,0
+IEF.US,D,20240520,000000,92.98,93.06,92.935,92.97,4575850,0
+IEF.US,D,20240521,000000,93.25,93.29,93.16,93.21,2669720,0
+IEF.US,D,20240522,000000,92.98,93.2,92.97,93.09,3616386,0
+IEF.US,D,20240523,000000,93.13,93.14,92.62,92.76,6005628,0
+IEF.US,D,20240524,000000,92.67,92.89,92.64,92.88,3926449,0
+IEF.US,D,20240528,000000,92.96,92.98,92.335,92.36,8761441,0
+IEF.US,D,20240529,000000,92.13,92.135,91.72,91.91,10126801,0
+IEF.US,D,20240530,000000,92.22,92.39,92.17,92.37,5069737,0
+IEF.US,D,20240531,000000,92.65,92.815,92.61,92.8,4807468,0
+IEF.US,D,20240603,000000,92.65,93.18,92.65,93.13,7675927,0
+IEF.US,D,20240604,000000,93.44,93.73,93.38,93.64,8752020,0
+IEF.US,D,20240605,000000,93.76,93.99,93.4901,93.98,6466820,0
+IEF.US,D,20240606,000000,93.82,94.03,93.79,93.94,5849418,0
+IEF.US,D,20240607,000000,93.14,93.16,92.94,92.95,7125085,0
+IEF.US,D,20240610,000000,92.78,92.84,92.6601,92.75,3938887,0
+IEF.US,D,20240611,000000,92.91,93.26,92.82,93.24,3954681,0
+IEF.US,D,20240612,000000,94.08,94.32,93.74,93.76,9243216,0
+IEF.US,D,20240613,000000,94.18,94.52,94.075,94.38,6529902,0
+IEF.US,D,20240614,000000,94.51,94.69,94.46,94.6,5424633,0
+IEF.US,D,20240617,000000,94.14,94.22,94.025,94.16,4957159,0
+IEF.US,D,20240618,000000,94.32,94.68,94.28,94.57,5232579,0
+IEF.US,D,20240620,000000,94.1,94.36,94.05,94.33,3573117,0
+IEF.US,D,20240621,000000,94.51,94.6,94.18,94.35,7041996,0
+IEF.US,D,20240624,000000,94.37,94.43,94.225,94.43,5276005,0
+IEF.US,D,20240625,000000,94.37,94.55,94.325,94.51,3791592,0
+IEF.US,D,20240626,000000,94.02,94.09,93.915,93.94,4196548,0
+IEF.US,D,20240627,000000,94.12,94.24,94.11,94.15,4946574,0
+IEF.US,D,20240628,000000,94.36,94.38,93.645,93.65,6032414,0
+IEF.US,D,20240701,000000,92.84,93.11,92.58,92.67,13662769,0
+IEF.US,D,20240702,000000,93.06,93.13,92.875,93.02,8195754,0
+IEF.US,D,20240703,000000,93.25,93.6799,93.2,93.64,3860957,0
+IEF.US,D,20240705,000000,93.97,94.22,93.845,94.16,5111502,0
+IEF.US,D,20240708,000000,94.13,94.2562,93.99,94.19,5294604,0
+IEF.US,D,20240709,000000,94.035,94.17,93.83,94.06,3006938,0
+IEF.US,D,20240710,000000,94.14,94.1981,94.005,94.15,4076787,0
+IEF.US,D,20240711,000000,94.82,94.98,94.71,94.75,9658543,0
+IEF.US,D,20240712,000000,94.77,94.95,94.705,94.95,4304749,0
+IEF.US,D,20240715,000000,94.71,94.83,94.57,94.65,3754450,0
+IEF.US,D,20240716,000000,94.82,95.08,94.725,95.07,4705760,0
+IEF.US,D,20240717,000000,94.93,95.21,94.84,95.15,5113487,0
+IEF.US,D,20240718,000000,94.94,95.145,94.815,94.88,8640596,0
+IEF.US,D,20240719,000000,94.63,94.7,94.53,94.58,5274384,0
+IEF.US,D,20240722,000000,94.69,94.7562,94.335,94.49,3869786,0
+IEF.US,D,20240723,000000,94.62,94.75,94.545,94.56,5095642,0
+IEF.US,D,20240724,000000,94.73,94.88,94.335,94.35,4733695,0
+IEF.US,D,20240725,000000,94.54,94.875,94.49,94.56,4335687,0
+IEF.US,D,20240726,000000,94.96,95.04,94.87,95.01,5217511,0
+IEF.US,D,20240729,000000,95.25,95.26,95.08,95.17,6165648,0
+IEF.US,D,20240730,000000,95.28,95.47,95.1099,95.37,4419228,0
+IEF.US,D,20240731,000000,95.65,96.08,95.445,96.07,10983116,0
+IEF.US,D,20240801,000000,96,96.43,95.98,96.19,10492587,0
+IEF.US,D,20240802,000000,97.19,97.75,97.13,97.68,18286540,0
+IEF.US,D,20240805,000000,98.39,98.58,97.4021,97.78,19098200,0
+IEF.US,D,20240806,000000,97.54,97.575,96.84,96.91,9506980,0
+IEF.US,D,20240807,000000,96.63,96.727,96.375,96.56,8419746,0
+IEF.US,D,20240808,000000,96.16,96.34,96.065,96.27,4856150,0
+IEF.US,D,20240809,000000,96.78,96.7899,96.58,96.66,5174878,0
+IEF.US,D,20240812,000000,96.54,96.975,96.475,96.93,4166444,0
+IEF.US,D,20240813,000000,97.329,97.36,97.19,97.36,6458880,0
+IEF.US,D,20240814,000000,97.32,97.625,97.3,97.49,4275696,0
+IEF.US,D,20240815,000000,96.7,96.88,96.62,96.88,5507025,0
+IEF.US,D,20240816,000000,97.08,97.09,96.81,97.07,4437050,0
+IEF.US,D,20240819,000000,97.04,97.31,97.02,97.2,4437676,0
+IEF.US,D,20240820,000000,97.44,97.625,97.355,97.59,4885998,0
+IEF.US,D,20240821,000000,97.69,98.0148,97.46,97.79,5386005,0
+IEF.US,D,20240822,000000,97.55,97.57,97.2,97.34,4819522,0
+IEF.US,D,20240823,000000,97.54,97.86,97.425,97.79,5475416,0
+IEF.US,D,20240826,000000,97.96,97.97,97.665,97.67,3062577,0
+IEF.US,D,20240827,000000,97.405,97.695,97.36,97.63,4433681,0
+IEF.US,D,20240828,000000,97.65,97.73,97.54,97.58,8147052,0
+IEF.US,D,20240829,000000,97.36,97.45,97.26,97.41,6199798,0
+IEF.US,D,20240830,000000,97.43,97.5527,97.045,97.07,4802608,0
+IEF.US,D,20240903,000000,97.31,97.57,97.245,97.42,8232797,0
+IEF.US,D,20240904,000000,97.53,98.04,97.502,97.99,9914865,0
+IEF.US,D,20240905,000000,98.25,98.3,97.91,98.22,33635018,0
+IEF.US,D,20240906,000000,98.26,98.85,98.02,98.36,17777566,0
+IEF.US,D,20240909,000000,98.3,98.57,98.18,98.5,8532472,0
+IEF.US,D,20240910,000000,98.51,98.97,98.49,98.92,7921368,0
+IEF.US,D,20240911,000000,98.72,99.15,98.66,98.85,7286225,0
+IEF.US,D,20240912,000000,98.77,98.88,98.505,98.69,5931331,0
+IEF.US,D,20240913,000000,98.96,99,98.76,98.88,5305485,0
+IEF.US,D,20240916,000000,98.99,99.18,98.869,99.14,6666977,0
+IEF.US,D,20240917,000000,99.08,99.14,98.8901,98.96,7807027,0
+IEF.US,D,20240918,000000,98.73,99.045,98.48,98.53,8584465,0
+IEF.US,D,20240919,000000,98.26,98.465,98.22,98.45,16770780,0
+IEF.US,D,20240920,000000,98.31,98.55,98.18,98.42,6580582,0
+IEF.US,D,20240923,000000,98.22,98.45,97.985,98.36,7491882,0
+IEF.US,D,20240924,000000,98.09,98.5,98.0118,98.47,6580863,0
+IEF.US,D,20240925,000000,98.27,98.27,98.07,98.07,10455101,0
+IEF.US,D,20240926,000000,98.15,98.2,97.835,98,8026728,0
+IEF.US,D,20240927,000000,98.23,98.435,98.15,98.39,6207730,0
+IEF.US,D,20240930,000000,98.315,98.345,97.96,98.12,8902750,0
+IEF.US,D,20241001,000000,98.17,98.47,98.0847,98.19,11665727,0
+IEF.US,D,20241002,000000,97.75,97.945,97.635,97.91,7742082,0
+IEF.US,D,20241003,000000,97.65,97.72,97.38,97.41,11556106,0
+IEF.US,D,20241004,000000,96.57,96.78,96.42,96.47,8890868,0
+IEF.US,D,20241007,000000,96.11,96.27,96.07,96.12,10152572,0
+IEF.US,D,20241008,000000,95.97,96.2,95.93,96.2,5975421,0
+IEF.US,D,20241009,000000,96.03,96.08,95.79,95.84,6769233,0
+IEF.US,D,20241010,000000,95.77,95.88,95.53,95.83,5958980,0
+IEF.US,D,20241011,000000,95.73,95.9546,95.68,95.86,5394064,0
+IEF.US,D,20241014,000000,95.46,95.69,95.405,95.69,3850877,0
+IEF.US,D,20241015,000000,96.06,96.22,96.005,96.18,7736909,0
+IEF.US,D,20241016,000000,96.36,96.46,96.27,96.33,5041122,0
+IEF.US,D,20241017,000000,95.91,95.95,95.745,95.83,5460202,0
+IEF.US,D,20241018,000000,95.99,96.045,95.92,95.94,5174808,0
+IEF.US,D,20241021,000000,95.57,95.6,95.19,95.2,6633578,0
+IEF.US,D,20241022,000000,95.32,95.375,95.031,95.11,5434026,0
+IEF.US,D,20241023,000000,94.83,94.995,94.74,94.89,6914586,0
+IEF.US,D,20241024,000000,94.98,95.2599,94.87,95.1,5486308,0
+IEF.US,D,20241025,000000,95.31,95.32,94.82,94.89,6455354,0
+IEF.US,D,20241028,000000,94.91,94.92,94.49,94.67,5447530,0
+IEF.US,D,20241029,000000,94.27,94.725,94.222,94.71,8475405,0
+IEF.US,D,20241030,000000,94.93,95.165,94.53,94.57,6341348,0
+IEF.US,D,20241031,000000,94.42,94.7011,94.215,94.52,8662882,0
+IEF.US,D,20241101,000000,94.365,94.46,93.64,93.67,15659471,0
+IEF.US,D,20241104,000000,94.32,94.4371,93.9918,94.17,8179254,0
+IEF.US,D,20241105,000000,94.05,94.335,93.735,94.22,8118519,0
+IEF.US,D,20241106,000000,93.04,93.5101,93.01,93.25,15261496,0
+IEF.US,D,20241107,000000,93.63,94.1699,93.58,94,15674129,0
+IEF.US,D,20241108,000000,94.2,94.475,94.09,94.2,12335278,0
+IEF.US,D,20241111,000000,93.92,93.9551,93.775,93.94,3980201,0
+IEF.US,D,20241112,000000,93.57,93.76,93.235,93.35,8037912,0
+IEF.US,D,20241113,000000,93.77,93.78,93.17,93.29,6662247,0
+IEF.US,D,20241114,000000,93.44,93.66,93.17,93.28,7510284,0
+IEF.US,D,20241115,000000,93.1,93.63,92.9,93.32,16794163,0
+IEF.US,D,20241118,000000,93.28,93.59,93.17347,93.53,4788179,0
+IEF.US,D,20241119,000000,93.82,93.88,93.685,93.73,4951585,0
+IEF.US,D,20241120,000000,93.47,93.76,93.44,93.59,5752958,0
+IEF.US,D,20241121,000000,93.66,93.83,93.42,93.54,5098247,0
+IEF.US,D,20241122,000000,93.67,93.725,93.5,93.6,5373879,0
+IEF.US,D,20241125,000000,94.46,94.635,94.315,94.61,7716050,0
+IEF.US,D,20241126,000000,94.41,94.44,94.2201,94.41,5093056,0
+IEF.US,D,20241127,000000,94.79,94.92,94.595,94.79,5587567,0
+IEF.US,D,20241129,000000,95.13,95.2,95,95.19,5136170,0
+IEF.US,D,20241202,000000,94.61,95.01,94.5,94.89,5950784,0
+IEF.US,D,20241203,000000,94.99,95.025,94.56,94.62,5364829,0
+IEF.US,D,20241204,000000,94.38,95.01,94.345,94.98,5908784,0
+IEF.US,D,20241205,000000,94.7,95.03,94.7,94.97,5210320,0
+IEF.US,D,20241206,000000,95.36,95.42,95.065,95.27,6880169,0
+IEF.US,D,20241209,000000,95.145,95.16,94.94,94.94,4303131,0
+IEF.US,D,20241210,000000,94.74,94.84,94.65,94.77,3543387,0
+IEF.US,D,20241211,000000,94.91,95,94.46,94.49,6453019,0
+IEF.US,D,20241212,000000,94.38,94.457,94.1,94.13,4518093,0
+IEF.US,D,20241213,000000,93.98,94.005,93.6438,93.69,5230061,0
+IEF.US,D,20241216,000000,93.86,93.8713,93.62,93.72,4607858,0
+IEF.US,D,20241217,000000,93.7,93.87,93.67,93.72,4881129,0
+IEF.US,D,20241218,000000,93.4,93.52,92.62,92.69,11553909,0
+IEF.US,D,20241219,000000,92.38,92.44,92.115,92.27,9273761,0
+IEF.US,D,20241220,000000,92.75,92.9,92.59,92.61,6070886,0
+IEF.US,D,20241223,000000,92.54,92.58,92.13,92.2,5954541,0
+IEF.US,D,20241224,000000,92.01,92.26,91.97,92.25,3076139,0
+IEF.US,D,20241226,000000,91.96,92.36,91.925,92.32,3703370,0
+IEF.US,D,20241227,000000,92.26,92.385,92.06,92.08,3752547,0
+IEF.US,D,20241230,000000,92.53,92.67,92.515,92.62,4797651,0
+IEF.US,D,20241231,000000,92.75,92.816,92.375,92.45,5856386,0
+IEF.US,D,20250102,000000,92.65,92.775,92.31,92.5,5035296,0
+IEF.US,D,20250103,000000,92.6,92.665,92.3201,92.35,2863727,0
+IEF.US,D,20250106,000000,92.24,92.3298,92.06,92.26,3894803,0
+IEF.US,D,20250107,000000,92.14,92.21,91.75,91.84,5524502,0
+IEF.US,D,20250108,000000,91.71,92.02,91.685,92,6403066,0
+IEF.US,D,20250110,000000,91.455,91.63,91.23,91.33,8210906,0
+IEF.US,D,20250113,000000,91.28,91.3099,91.08,91.17,5094333,0
+IEF.US,D,20250114,000000,91.21,91.28,91.08,91.2,4365899,0
+IEF.US,D,20250115,000000,92.13,92.23,91.975,92.16,7846600,0
+IEF.US,D,20250116,000000,92.08,92.58,91.95,92.38,7550852,0
+IEF.US,D,20250117,000000,92.52,92.58,92.355,92.45,3912840,0
+IEF.US,D,20250121,000000,92.75,92.825,92.61,92.76,4431278,0
+IEF.US,D,20250122,000000,92.72,92.7299,92.41,92.52,3656353,0
+IEF.US,D,20250123,000000,92.13,92.3499,92.13,92.28,4861149,0
+IEF.US,D,20250124,000000,92.25,92.5763,92.195,92.47,4468718,0
+IEF.US,D,20250127,000000,93.08,93.15,92.865,93.07,4297112,0
+IEF.US,D,20250128,000000,92.84,93.1,92.775,93.08,3906811,0
+IEF.US,D,20250129,000000,93.18,93.25,92.7,92.97,4918428,0
+IEF.US,D,20250130,000000,93.17,93.3151,93.08,93.17,4365657,0
+IEF.US,D,20250131,000000,93.2,93.34,92.81,93.02,6277534,0
+IEF.US,D,20250203,000000,92.99,93.28,92.655,92.79,8294195,0
+IEF.US,D,20250204,000000,92.6,93.02,92.595,93.02,6742390,0
+IEF.US,D,20250205,000000,93.4,93.73,93.37,93.56,6576344,0
+IEF.US,D,20250206,000000,93.46,93.58,93.31,93.45,5268575,0
+IEF.US,D,20250207,000000,93.15,93.225,92.98,93.14,4565352,0
+IEF.US,D,20250210,000000,93.24,93.37,93.065,93.12,3229142,0
+IEF.US,D,20250211,000000,92.89,92.96,92.82,92.88,3379547,0
+IEF.US,D,20250212,000000,92.26,92.32,92.08,92.24,7280368,0
+IEF.US,D,20250213,000000,92.715,93,92.7,92.93,6122009,0
+IEF.US,D,20250214,000000,93.365,93.51,93.28,93.32,5157925,0
+IEF.US,D,20250218,000000,93.03,93.125,92.81,92.82,4484271,0
+IEF.US,D,20250219,000000,92.77,93.01,92.765,92.97,4607048,0
+IEF.US,D,20250220,000000,93.12,93.255,93.11,93.16,7545412,0
+IEF.US,D,20250221,000000,93.28,93.83,93.265,93.71,6156516,0
+IEF.US,D,20250224,000000,93.62,93.9659,93.59,93.915,4109676,0
+IEF.US,D,20250225,000000,94.5,94.6999,94.42,94.65,7697169,0
+IEF.US,D,20250226,000000,94.61,94.97,94.485,94.91,7380204,0
+IEF.US,D,20250227,000000,94.59,94.83,94.5525,94.8,5907872,0
+IEF.US,D,20250228,000000,95.09,95.36,94.9,95.32,11831519,0
+IEF.US,D,20250303,000000,94.72,95.45,94.71,95.39,9637437,0
+IEF.US,D,20250304,000000,95.54,95.78,94.93,95.09,12745454,0
+IEF.US,D,20250305,000000,95.11,95.235,94.53,94.56,15590008,0
+IEF.US,D,20250306,000000,94.51,94.69,94.16,94.51,9318861,0
+IEF.US,D,20250307,000000,94.98,95.02,94.295,94.39,9210206,0
+IEF.US,D,20250310,000000,94.94,95.2,94.85,95.05,7698488,0
+IEF.US,D,20250311,000000,95.05,95.3099,94.5753,94.71,10408648,0
+IEF.US,D,20250312,000000,94.41,94.66,94.39,94.43,7610319,0
+IEF.US,D,20250313,000000,94.29,94.846,94.2,94.81,6902748,0
+IEF.US,D,20250314,000000,94.565,94.6535,94.4497,94.48,4390889,0
+IEF.US,D,20250317,000000,94.645,94.845,94.455,94.56,6733976,0
+IEF.US,D,20250318,000000,94.42,94.83,94.405,94.67,8993542,0
+IEF.US,D,20250319,000000,94.59,94.985,94.44,94.96,5854692,0
+IEF.US,D,20250320,000000,95.47,95.485,94.985,95.1,4409137,0
+IEF.US,D,20250321,000000,95.25,95.34,94.995,95.02,4919587,0
+IEF.US,D,20250324,000000,94.755,94.78,94.4427,94.47,4823901,0
+IEF.US,D,20250325,000000,94.47,94.735,94.45,94.63,6825832,0
+IEF.US,D,20250326,000000,94.47,94.565,94.325,94.41,8281749,0
+IEF.US,D,20250327,000000,94.3,94.41,94.2148,94.33,5085410,0
+IEF.US,D,20250328,000000,94.78,95.1495,94.7499,95.09,6224454,0
+IEF.US,D,20250331,000000,95.49,95.555,95.09,95.37,13255922,0
+IEF.US,D,20250401,000000,95.27,95.66,95.265,95.4,18128763,0
+IEF.US,D,20250402,000000,95.8,95.8,95.005,95.31,7635866,0
+IEF.US,D,20250403,000000,96.41,96.645,96.1804,96.29,18188011,0
+IEF.US,D,20250404,000000,97.2,97.515,96.55,96.56,27006541,0
+IEF.US,D,20250407,000000,96.485,96.66,95.19,95.41,68670638,0
+IEF.US,D,20250408,000000,94.905,95.585,94.88,94.93,19508019,0
+IEF.US,D,20250409,000000,94.23,94.68,93.61,94.63,24170819,0
+IEF.US,D,20250410,000000,94.52,94.78,93.99,94.04,12093775,0
+IEF.US,D,20250411,000000,93.47,93.73,92.79,93.51,55446575,0
+IEF.US,D,20250414,000000,93.92,94.355,93.795,94.26,12630877,0
+IEF.US,D,20250415,000000,94.25,94.7561,94.235,94.54,7708183,0
+IEF.US,D,20250416,000000,94.66,95.08,94.46,94.95,8708379,0
+IEF.US,D,20250417,000000,94.9,94.9907,94.59,94.68,6987171,0
+IEF.US,D,20250421,000000,94.4,94.745,94.15,94.17,4901294,0
+IEF.US,D,20250422,000000,94.42,94.44,94.2336,94.24,5232965,0
+IEF.US,D,20250423,000000,95.035,95.22,94.22,94.34,8041319,0
+IEF.US,D,20250424,000000,94.72,94.875,94.62,94.85,7308934,0
+IEF.US,D,20250425,000000,95.11,95.275,94.975,95.21,5341346,0
+IEF.US,D,20250428,000000,95.1,95.62,95.0735,95.59,4950526,0
+IEF.US,D,20250429,000000,95.54,95.93,95.53,95.92,5350357,0
+IEF.US,D,20250430,000000,95.9,96.1563,95.8,96.07,13923349,0
+IEF.US,D,20250501,000000,95.88,95.895,95.15,95.34,13703318,0
+IEF.US,D,20250502,000000,94.85,94.99,94.54,94.7,9331620,0
+IEF.US,D,20250505,000000,94.67,94.68,94.33,94.53,10089640,0
+IEF.US,D,20250506,000000,94.49,94.79,94.4041,94.77,6081225,0
+IEF.US,D,20250507,000000,94.87,95.14,94.85,95.02,9471305,0
+IEF.US,D,20250508,000000,94.96,94.975,94.26,94.28,6409030,0
+IEF.US,D,20250509,000000,94.445,94.6055,94.32,94.35,3698699,0
+IEF.US,D,20250512,000000,93.73,93.97,93.73,93.75,9483851,0
+IEF.US,D,20250513,000000,93.87,93.92,93.53,93.68,13166804,0
+IEF.US,D,20250514,000000,93.64,93.71,93.27,93.33,6994690,0
+IEF.US,D,20250515,000000,93.72,93.99,93.595,93.94,9024884,0
+IEF.US,D,20250516,000000,94.31,94.33,93.96,93.97,6819224,0
+IEF.US,D,20250519,000000,93.43,93.94,93.3901,93.92,11705008,0
+IEF.US,D,20250520,000000,93.67,93.87,93.525,93.8,8929552,0
+IEF.US,D,20250521,000000,93.43,93.56,93.03,93.15,11383502,0
+IEF.US,D,20250522,000000,93.18,93.54,93.055,93.5,10981598,0
+IEF.US,D,20250523,000000,93.91,93.92,93.635,93.77,9860808,0
+IEF.US,D,20250527,000000,93.975,94.26,93.87,94.16,10834387,0
+IEF.US,D,20250528,000000,93.965,94.0359,93.79,93.9,8591454,0
+IEF.US,D,20250529,000000,94.145,94.375,94.1,94.29,9681506,0
+IEF.US,D,20250530,000000,94.36,94.62,94.3,94.57,10268591,0
+IEF.US,D,20250602,000000,94,94.14,93.78,93.94,13341850,0
+IEF.US,D,20250603,000000,94.07,94.2,93.77,93.85,8508947,0
+IEF.US,D,20250604,000000,94.21,94.62,94.13,94.54,10116188,0
+IEF.US,D,20250605,000000,94.54,94.66,94.23,94.26,8765989,0
+IEF.US,D,20250606,000000,93.775,93.8599,93.475,93.51,7624352,0
+IEF.US,D,20250609,000000,93.515,93.8,93.51,93.68,6061417,0
+IEF.US,D,20250610,000000,93.98,94.015,93.739,93.84,5579937,0
+IEF.US,D,20250611,000000,94.02,94.27,93.94,94.23,6594903,0
+IEF.US,D,20250612,000000,94.59,94.645,94.4247,94.64,7795449,0
+IEF.US,D,20250613,000000,94.43,94.5,94.04,94.29,9195182,0
+IEF.US,D,20250616,000000,94.18,94.375,94,94.02,7508621,0
+IEF.US,D,20250617,000000,94.26,94.52,94.11,94.48,5285113,0
+IEF.US,D,20250618,000000,94.64,94.84,94.3803,94.54,6732481,0
+IEF.US,D,20250620,000000,94.35,94.74,94.285,94.6,6261860,0
+IEF.US,D,20250623,000000,94.87,95.235,94.8,94.93,9310287,0
+IEF.US,D,20250624,000000,94.84,95.30579,94.8,95.26,7694510,0
+IEF.US,D,20250625,000000,95.08,95.34,94.98,95.3,6393258,0
+IEF.US,D,20250626,000000,95.48,95.645,95.345,95.64,7131918,0
+IEF.US,D,20250627,000000,95.385,95.68,95.33,95.39,8402385,0
+IEF.US,D,20250630,000000,95.6,95.81,95.46,95.77,10542377,0
+IEF.US,D,20250701,000000,95.42,95.51,95.12,95.29,10659828,0
+IEF.US,D,20250702,000000,94.99,95.1354,94.93,95.09,6026238,0
+IEF.US,D,20250703,000000,94.8,94.86,94.635,94.76,7398883,0
+IEF.US,D,20250707,000000,94.605,94.62,94.38,94.46,8518590,0
+IEF.US,D,20250708,000000,94.21,94.33,94.16,94.32,5282965,0
+IEF.US,D,20250709,000000,94.46,94.82,94.455,94.81,6900789,0
+IEF.US,D,20250710,000000,94.74,94.78,94.57,94.76,4452221,0
+IEF.US,D,20250711,000000,94.435,94.465,94.27,94.32,6004749,0
+IEF.US,D,20250714,000000,94.32,94.46,94.165,94.28,5101813,0
+IEF.US,D,20250715,000000,94.39,94.4,93.855,93.91,5628147,0
+IEF.US,D,20250716,000000,94.055,94.24,93.925,94.17,12786255,0
+IEF.US,D,20250717,000000,94.22,94.3299,94.055,94.14,4747200,0
+IEF.US,D,20250718,000000,94.41,94.48,94.3,94.4,4035035,0
+IEF.US,D,20250721,000000,94.795,94.9,94.68,94.73,5232360,0
+IEF.US,D,20250722,000000,94.83,95.06,94.81,95,6098107,0
+IEF.US,D,20250723,000000,94.775,94.84,94.605,94.66,5074057,0
+IEF.US,D,20250724,000000,94.33,94.62,94.315,94.52,5867428,0
+IEF.US,D,20250725,000000,94.49,94.74,94.45,94.74,3614071,0
+IEF.US,D,20250728,000000,94.57,94.6381,94.49,94.53,5073188,0
+IEF.US,D,20250729,000000,94.67,95.15,94.65,95.15,7864108,0
+IEF.US,D,20250730,000000,94.82,95.0762,94.75,94.82,7426036,0
+IEF.US,D,20250731,000000,94.97,95.1293,94.855,94.9,10411774,0
+IEF.US,D,20250801,000000,95.36,95.725,95.335,95.68,11870207,0
+IEF.US,D,20250804,000000,95.77,95.85,95.5329,95.81,8449488,0
+IEF.US,D,20250805,000000,95.64,95.86,95.62,95.74,8218754,0
+IEF.US,D,20250806,000000,95.6,95.715,95.255,95.67,10107474,0
+IEF.US,D,20250807,000000,95.67,95.77,95.5319,95.6,5725876,0
+IEF.US,D,20250808,000000,95.47,95.47,95.33,95.38,5623800,0
+IEF.US,D,20250811,000000,95.45,95.54,95.36,95.41,4920182,0
+IEF.US,D,20250812,000000,95.29,95.39,95.175,95.39,6727029,0
+IEF.US,D,20250813,000000,95.66,95.83,95.6447,95.73,5925164,0
+IEF.US,D,20250814,000000,95.57,95.595,95.35,95.42,5527457,0
+IEF.US,D,20250815,000000,95.38,95.44,95.17,95.23,7428568,0
+IEF.US,D,20250818,000000,95.295,95.305,95.05,95.14,9669701,0
+IEF.US,D,20250819,000000,95.28,95.42,95.27,95.38,6499330,0
+IEF.US,D,20250820,000000,95.375,95.605,95.36,95.52,6270926,0
+IEF.US,D,20250821,000000,95.39,95.435,95.1119,95.24,5351542,0
+IEF.US,D,20250822,000000,95.395,95.875,95.37,95.77,10867816,0
+IEF.US,D,20250825,000000,95.6,95.71,95.53,95.58,9936718,0
+IEF.US,D,20250826,000000,95.66,95.856,95.595,95.83,5871259,0
+IEF.US,D,20250827,000000,95.7,96.01,95.6414,96.01,5223249,0
+IEF.US,D,20250828,000000,95.98,96.23,95.935,96.23,6545073,0
+IEF.US,D,20250829,000000,96.12,96.23,96.03,96.15,6818939,0
+IEF.US,D,20250902,000000,95.46,95.625,95.4311,95.55,8623225,0
+IEF.US,D,20250903,000000,95.56,96.015,95.56,95.88,7586121,0
+IEF.US,D,20250904,000000,96.12,96.31,96,96.31,6395264,0
+IEF.US,D,20250905,000000,96.91,97.015,96.78,96.78,9566288,0
+IEF.US,D,20250908,000000,97.02,97.09,96.92,97.08,7599723,0
+IEF.US,D,20250909,000000,97.03,97.135,96.76,96.85,8223260,0
+IEF.US,D,20250910,000000,97.05,97.23,96.96,97.11,8864493,0
+IEF.US,D,20250911,000000,97.235,97.46,97.225,97.26,8554434,0
+IEF.US,D,20250912,000000,97.03,97.04,96.84,96.98,36502976,0
+IEF.US,D,20250915,000000,97.15,97.2154,97.095,97.14,4990170,0
+IEF.US,D,20250916,000000,97.15,97.29,97.1101,97.2,5848078,0
+IEF.US,D,20250917,000000,97.3,97.515,96.87,96.99,10701673,0
+IEF.US,D,20250918,000000,96.65,96.81,96.505,96.67,7589507,0
+IEF.US,D,20250919,000000,96.62,96.7,96.5,96.63,5528784,0
+IEF.US,D,20250922,000000,96.63,96.66,96.46,96.47,5282779,0
+IEF.US,D,20250923,000000,96.61,96.75,96.485,96.74,7077910,0
+IEF.US,D,20250924,000000,96.62,96.6271,96.4401,96.48,5419806,0
+IEF.US,D,20250925,000000,96.26,96.3174,96.095,96.27,6517524,0
+IEF.US,D,20250926,000000,96.25,96.43,96.1301,96.22,7295442,0
+IEF.US,D,20250929,000000,96.34,96.55,96.325,96.5,6357833,0
+IEF.US,D,20250930,000000,96.58,96.76,96.4201,96.46,9257812,0
+IEF.US,D,20251001,000000,96.56,96.625,96.335,96.49,8347312,0
+IEF.US,D,20251002,000000,96.45,96.65,96.385,96.59,9420929,0
+IEF.US,D,20251003,000000,96.595,96.64,96.3801,96.4,5154346,0
+IEF.US,D,20251006,000000,96.17,96.3356,96.11,96.12,6319630,0
+IEF.US,D,20251007,000000,96.24,96.49,96.18,96.36,5120243,0
+IEF.US,D,20251008,000000,96.54,96.56,96.32,96.38,5141866,0
+IEF.US,D,20251009,000000,96.29,96.355,96.226,96.31,7130649,0
+IEF.US,D,20251010,000000,96.645,97.015,96.57,96.91,10417700,0
+IEF.US,D,20251013,000000,96.9,96.985,96.78,96.96,5607641,0
+IEF.US,D,20251014,000000,97.06,97.24,96.98,97.21,7650640,0
+IEF.US,D,20251015,000000,97.205,97.33,97.015,97.1,7769455,0
+IEF.US,D,20251016,000000,97.02,97.59,97,97.55,11627164,0
+IEF.US,D,20251017,000000,97.46,97.4791,97.265,97.39,12491024,0
+IEF.US,D,20251020,000000,97.45,97.53,97.3701,97.52,10437930,0
+IEF.US,D,20251021,000000,97.69,97.77,97.63,97.7,7641969,0
+IEF.US,D,20251022,000000,97.65,97.77,97.5608,97.72,6523872,0
+IEF.US,D,20251023,000000,97.52,97.58,97.38,97.4,6138339,0
+IEF.US,D,20251024,000000,97.52,97.54,97.33,97.49,7555376,0
+IEF.US,D,20251027,000000,97.34,97.49,97.205,97.49,7272562,0
+IEF.US,D,20251028,000000,97.43,97.6291,97.43,97.58,5539644,0
+IEF.US,D,20251029,000000,97.53,97.53,96.9,96.95,11223261,0
+IEF.US,D,20251030,000000,96.67,96.96,96.65,96.81,8958961,0
+IEF.US,D,20251031,000000,96.87,96.95,96.7899,96.85,9739897,0
+IEF.US,D,20251103,000000,96.42,96.56,96.37,96.5,8012728,0
+IEF.US,D,20251104,000000,96.57,96.6715,96.545,96.62,6118993,0
+IEF.US,D,20251105,000000,96.45,96.47,96.13,96.16,11749244,0
+IEF.US,D,20251106,000000,96.52,96.72,96.51,96.65,7665059,0
+IEF.US,D,20251107,000000,96.56,96.86,96.55,96.69,11460285,0
+IEF.US,D,20251110,000000,96.565,96.65,96.51,96.56,9097469,0
+IEF.US,D,20251111,000000,96.81,96.89,96.725,96.86,4937742,0
+IEF.US,D,20251112,000000,96.81,96.95,96.775,96.88,7188206,0
+IEF.US,D,20251113,000000,96.65,96.8,96.6,96.6,46965594,0
+IEF.US,D,20251114,000000,96.88,96.9282,96.4201,96.44,11288457,0
+IEF.US,D,20251117,000000,96.54,96.62,96.49,96.55,6648754,0
+IEF.US,D,20251118,000000,96.84,96.93,96.57,96.71,8769024,0
+IEF.US,D,20251119,000000,96.81,96.86,96.6,96.64,13075930,0
+IEF.US,D,20251120,000000,96.74,96.945,96.695,96.87,9076414,0
+IEF.US,D,20251121,000000,97.19,97.23,97,97.19,12551122,0
+IEF.US,D,20251124,000000,97.29,97.3556,97.1814,97.34,6903895,0
+IEF.US,D,20251125,000000,97.44,97.6993,97.43,97.59,9193433,0
+IEF.US,D,20251126,000000,97.48,97.67,97.33,97.67,7747109,0
+IEF.US,D,20251128,000000,97.63,97.6499,97.39,97.5,7798022,0
+IEF.US,D,20251201,000000,96.772,96.835,96.6797,96.69,9898164,0
+IEF.US,D,20251202,000000,96.66,96.815,96.6,96.77,7317320,0
+IEF.US,D,20251203,000000,96.925,97.03,96.805,96.97,6855103,0
+IEF.US,D,20251204,000000,96.815,96.825,96.62,96.67,8929096,0
+IEF.US,D,20251205,000000,96.69,96.7,96.42,96.47,9118800,0
+IEF.US,D,20251208,000000,96.41,96.42,96.09,96.27,14728577,0
+IEF.US,D,20251209,000000,96.405,96.405,96.11,96.13,8509228,0
+IEF.US,D,20251210,000000,96.085,96.47,96.08,96.44,13356897,0
+IEF.US,D,20251211,000000,96.68,96.73,96.42,96.45,8673034,0
+IEF.US,D,20251212,000000,96.19,96.2726,96.17,96.19,8348936,0
+IEF.US,D,20251215,000000,96.41,96.505,96.2525,96.27,6117094,0
+IEF.US,D,20251216,000000,96.24,96.56,96.225,96.54,7456521,0
+IEF.US,D,20251217,000000,96.42,96.57,96.4,96.52,5673211,0
+IEF.US,D,20251218,000000,96.77,96.83,96.6401,96.77,7357582,0
+IEF.US,D,20251219,000000,96.3,96.3897,96.2003,96.24,5806622,0
+IEF.US,D,20251222,000000,96.16,96.185,96.08,96.14,4672875,0
+IEF.US,D,20251223,000000,95.93,96.13,95.88,96.1,5094032,0
+IEF.US,D,20251224,000000,96.22,96.365,96.1744,96.35,3967720,0
+IEF.US,D,20251226,000000,96.485,96.51,96.33,96.44,3491560,0
+IEF.US,D,20251229,000000,96.55,96.6,96.4501,96.58,5034750,0
+IEF.US,D,20251230,000000,96.44,96.56,96.4,96.48,4108645,0
+IEF.US,D,20251231,000000,96.34,96.465,96.15,96.16,6802186,0
+IEF.US,D,20260102,000000,96.285,96.29,96.07,96.08,6611758,0
+IEF.US,D,20260105,000000,96.225,96.38,96.17,96.37,8693438,0
+IEF.US,D,20260106,000000,96.25,96.32,96.1,96.3,12834157,0
+IEF.US,D,20260107,000000,96.515,96.55,96.3445,96.48,7990996,0
+IEF.US,D,20260108,000000,96.225,96.31,96.18,96.19,6931841,0
+IEF.US,D,20260109,000000,96.16,96.375,96.07,96.3,10277468,0
+IEF.US,D,20260112,000000,96.145,96.3,96.12,96.18,6360965,0
+IEF.US,D,20260113,000000,96.34,96.37,96.2,96.3,7622552,0
+IEF.US,D,20260114,000000,96.38,96.5958,96.37,96.5,7331256,0
+IEF.US,D,20260115,000000,96.505,96.52,96.28,96.3,6172797,0
+IEF.US,D,20260116,000000,96.23,96.255,95.91,95.93,11979391,0
+IEF.US,D,20260120,000000,95.595,95.72,95.53,95.55,13607731,0
+IEF.US,D,20260121,000000,95.655,95.84,95.5644,95.8,11969124,0
+IEF.US,D,20260122,000000,95.695,95.86,95.645,95.79,10209497,0
+IEF.US,D,20260123,000000,95.83,95.97,95.75428,95.95,8147517,0
+IEF.US,D,20260126,000000,96.1,96.155,96.0449,96.09,6803869,0
+IEF.US,D,20260127,000000,96.03,96.15,95.95,95.98,9857199,0
+IEF.US,D,20260128,000000,95.92,95.945,95.725,95.9,17032404,0
+IEF.US,D,20260129,000000,95.795,96.0861,95.78,96,11049404,0
+IEF.US,D,20260130,000000,95.99,96.055,95.91,95.94,8238456,0
+IEF.US,D,20260202,000000,95.67,95.7,95.435,95.44,8987366,0
+IEF.US,D,20260203,000000,95.385,95.57,95.37,95.53,7314131,0
+IEF.US,D,20260204,000000,95.45,95.605,95.41,95.51,7268703,0
+IEF.US,D,20260205,000000,95.8,96.1,95.705,96.07,12086792,0
+IEF.US,D,20260206,000000,96.115,96.13,95.9198,96.07,7759939,0
+IEF.US,D,20260209,000000,96.01,96.13,95.93,96.09,8165177,0
+IEF.US,D,20260210,000000,96.43,96.55,96.405,96.51,9752387,0
+IEF.US,D,20260211,000000,96.175,96.4497,96.155,96.24,9106648,0
+IEF.US,D,20260212,000000,96.4,96.85,96.385,96.83,13099865,0
+IEF.US,D,20260213,000000,97.12,97.2551,97.09,97.21,11681536,0
+IEF.US,D,20260217,000000,97.25,97.31,97.1512,97.2,8623799,0
+IEF.US,D,20260218,000000,97.025,97.0889,96.97,97,7778693,0
diff --git a/daily/us/nasdaq etfs/iei.us.txt b/daily/us/nasdaq etfs/iei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b27d75f135ae7156025aed8690bb8007108160b
--- /dev/null
+++ b/daily/us/nasdaq etfs/iei.us.txt	
@@ -0,0 +1,4806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEI.US,D,20070111,000000,86.6951,86.6951,86.6264,86.6264,1257.2758860695,0
+IEI.US,D,20070112,000000,86.5906,86.6354,86.5636,86.6354,1726.8729448729,0
+IEI.US,D,20070116,000000,86.5456,86.5456,86.5456,86.5456,693.35805049805,0
+IEI.US,D,20070117,000000,86.6424,86.6424,86.5267,86.5356,801.72660252957,0
+IEI.US,D,20070118,000000,86.5536,86.6184,86.5536,86.6184,7099.1435705841,0
+IEI.US,D,20070119,000000,86.5716,86.5716,86.5009,86.5167,2283.7668928126,0
+IEI.US,D,20070122,000000,86.6094,86.6094,86.5636,86.5636,1367.6512631387,0
+IEI.US,D,20070123,000000,86.4749,86.4749,86.441,86.441,1367.6512631387,0
+IEI.US,D,20070124,000000,86.4749,86.4749,86.4749,86.4749,1492.0744154712,0
+IEI.US,D,20070125,000000,86.4001,86.4001,86.3015,86.3015,2399.1593324759,0
+IEI.US,D,20070126,000000,86.2845,86.3105,86.2388,86.3105,1367.6512631387,0
+IEI.US,D,20070129,000000,86.3453,86.3523,86.2576,86.2845,3548.0666665139,0
+IEI.US,D,20070130,000000,86.3523,86.3523,86.3265,86.3265,442.50492079542,0
+IEI.US,D,20070131,000000,86.4081,86.5536,86.4081,86.5536,4126.0322773487,0
+IEI.US,D,20070201,000000,86.4669,86.4669,86.2775,86.2845,1835.2414969044,0
+IEI.US,D,20070202,000000,86.3015,86.4001,86.3015,86.3265,7788.4879710069,0
+IEI.US,D,20070205,000000,86.441,86.441,86.441,86.441,8131.6550524402,0
+IEI.US,D,20070206,000000,86.4081,86.5906,86.4081,86.5906,7557.7030916806,0
+IEI.US,D,20070207,000000,86.6513,86.6862,86.6424,86.6862,2524.5858973272,0
+IEI.US,D,20070208,000000,86.6682,86.7181,86.6513,86.7181,8594.2282236118,0
+IEI.US,D,20070209,000000,86.5267,86.5267,86.5267,86.5267,2283.7668928126,0
+IEI.US,D,20070212,000000,86.5167,86.5716,86.441,86.458,5727.4786573702,0
+IEI.US,D,20070213,000000,86.5167,86.5167,86.4231,86.4231,2171.3846907059,0
+IEI.US,D,20070214,000000,86.5995,86.7957,86.5995,86.7868,19009.650168865,0
+IEI.US,D,20070215,000000,86.8985,86.9502,86.8785,86.9254,11336.554637521,0
+IEI.US,D,20070216,000000,86.9413,86.9413,86.9164,86.9333,18670.496737507,0
+IEI.US,D,20070220,000000,86.8985,86.9662,86.8985,86.9254,6186.0381784667,0
+IEI.US,D,20070221,000000,86.9502,87.0031,86.9502,87.0031,2171.3846907059,0
+IEI.US,D,20070222,000000,86.8695,86.8695,86.8695,86.8695,200.6825037621,0
+IEI.US,D,20070223,000000,86.8885,87.0998,86.8885,87.0569,15230.798623024,0
+IEI.US,D,20070226,000000,87.1696,87.2253,87.1616,87.1994,1612.4839177284,0
+IEI.US,D,20070227,000000,87.4037,87.7954,87.4037,87.7335,14088.915176618,0
+IEI.US,D,20070228,000000,87.7335,87.7335,87.5283,87.5741,144305.77139273,0
+IEI.US,D,20070301,000000,87.3967,87.5104,87.2792,87.2792,55778.698508156,0
+IEI.US,D,20070302,000000,87.4854,87.5194,87.4137,87.5194,15569.952054382,0
+IEI.US,D,20070305,000000,87.6439,87.6519,87.5194,87.5473,9738.1184950557,0
+IEI.US,D,20070306,000000,87.4237,87.5652,87.3779,87.4586,11680.725131472,0
+IEI.US,D,20070307,000000,87.4674,87.5821,87.4674,87.5821,5261.8952486422,0
+IEI.US,D,20070308,000000,87.5373,87.601,87.5283,87.601,4010.6398376855,0
+IEI.US,D,20070309,000000,87.2253,87.318,87.2253,87.2882,9621.7226428737,0
+IEI.US,D,20070312,000000,87.3529,87.4674,87.3529,87.4416,9507.3336157293,0
+IEI.US,D,20070313,000000,87.636,87.7954,87.601,87.7157,28863.161103584,0
+IEI.US,D,20070314,000000,87.7335,87.8223,87.6808,87.6968,5727.4786573702,0
+IEI.US,D,20070315,000000,87.6708,87.6708,87.601,87.611,23481.859765204,0
+IEI.US,D,20070316,000000,87.5562,87.6439,87.5562,87.628,10883.012179019,0
+IEI.US,D,20070319,000000,87.4674,87.5283,87.4586,87.4774,2283.7668928126,0
+IEI.US,D,20070320,000000,87.6439,87.6519,87.611,87.618,11569.346341885,0
+IEI.US,D,20070321,000000,87.618,87.8721,87.5473,87.7954,32066.053863627,0
+IEI.US,D,20070322,000000,87.7335,87.7335,87.601,87.628,4920.7349922466,0
+IEI.US,D,20070323,000000,87.7157,87.7157,87.5373,87.5373,19923.758973501,0
+IEI.US,D,20070326,000000,87.5194,87.7755,87.5194,87.6519,9391.9411760661,0
+IEI.US,D,20070327,000000,87.611,87.6439,87.5821,87.636,36075.690288793,0
+IEI.US,D,20070328,000000,87.7575,87.8223,87.6618,87.6618,2399.1593324759,0
+IEI.US,D,20070329,000000,87.5562,87.618,87.5562,87.5652,8131.6550524402,0
+IEI.US,D,20070330,000000,87.601,87.6898,87.4137,87.5562,31608.497755048,0
+IEI.US,D,20070402,000000,87.2343,87.318,87.1616,87.2443,28744.758426364,0
+IEI.US,D,20070403,000000,87.1356,87.2622,87.1356,87.1696,9391.9411760661,0
+IEI.US,D,20070404,000000,87.3599,87.4037,87.1994,87.3699,22216.556578982,0
+IEI.US,D,20070405,000000,87.327,87.327,87.1696,87.2253,3784.8720209531,0
+IEI.US,D,20070409,000000,86.771,86.8985,86.771,86.8785,7903.8804106702,0
+IEI.US,D,20070410,000000,87.0311,87.0311,86.9762,86.9932,6304.4408556862,0
+IEI.US,D,20070411,000000,87.0928,87.1188,86.9333,86.9862,5498.7006030814,0
+IEI.US,D,20070412,000000,86.9762,87.0111,86.9502,86.9662,4010.6398376855,0
+IEI.US,D,20070413,000000,86.9862,86.9862,86.7957,86.8695,17409.207201362,0
+IEI.US,D,20070416,000000,86.9075,86.9762,86.8885,86.9333,3548.0666665139,0
+IEI.US,D,20070417,000000,87.0848,87.2093,87.0848,87.2093,2524.5858973272,0
+IEI.US,D,20070418,000000,87.2941,87.3529,87.2941,87.3369,7214.5360102474,0
+IEI.US,D,20070419,000000,87.4237,87.4237,87.2523,87.3369,3201.8893475242,0
+IEI.US,D,20070420,000000,87.2523,87.3369,87.2523,87.311,4010.6398376855,0
+IEI.US,D,20070423,000000,87.3041,87.4506,87.3041,87.4317,2171.3846907059,0
+IEI.US,D,20070424,000000,87.601,87.601,87.5741,87.5821,1492.0744154712,0
+IEI.US,D,20070425,000000,87.5024,87.5821,87.4774,87.4854,8131.6550524402,0
+IEI.US,D,20070426,000000,87.4586,87.4586,87.3449,87.3449,7903.8804106702,0
+IEI.US,D,20070427,000000,87.3529,87.3529,87.2941,87.3449,1946.6202864923,0
+IEI.US,D,20070430,000000,87.4944,87.611,87.4854,87.611,10074.261688858,0
+IEI.US,D,20070501,000000,87.3599,87.3599,87.1696,87.2343,8709.620663275,0
+IEI.US,D,20070502,000000,87.2253,87.2253,87.1536,87.1994,32532.640684874,0
+IEI.US,D,20070503,000000,87.1188,87.1257,87.0311,87.1257,14776.252752003,0
+IEI.US,D,20070504,000000,87.2523,87.2712,87.2093,87.2523,74330.792568443,0
+IEI.US,D,20070507,000000,87.1446,87.2882,87.1446,87.2882,1726.8729448729,0
+IEI.US,D,20070508,000000,87.2941,87.3449,87.2792,87.3041,10074.261688858,0
+IEI.US,D,20070509,000000,87.2941,87.327,87.0998,87.1696,11793.10733358,0
+IEI.US,D,20070510,000000,87.1835,87.2523,87.1835,87.2523,13973.522736955,0
+IEI.US,D,20070511,000000,87.4037,87.4037,87.1915,87.1915,1612.4839177284,0
+IEI.US,D,20070514,000000,87.1755,87.1755,87.0668,87.0668,9621.7226428737,0
+IEI.US,D,20070515,000000,87.1257,87.1696,87.0031,87.0748,9507.3336157293,0
+IEI.US,D,20070516,000000,87.0848,87.1446,87.0848,87.1356,5376.2842757865,0
+IEI.US,D,20070517,000000,86.9932,87.0469,86.9164,86.9333,10074.261688858,0
+IEI.US,D,20070518,000000,86.8985,86.9164,86.735,86.771,3784.8720209531,0
+IEI.US,D,20070521,000000,86.735,86.8985,86.735,86.8985,6072.652563841,0
+IEI.US,D,20070522,000000,86.735,86.8147,86.6862,86.6862,11336.554637521,0
+IEI.US,D,20070523,000000,86.7957,86.7957,86.6682,86.6862,4580.5781483698,0
+IEI.US,D,20070524,000000,86.7101,86.7261,86.5636,86.7181,13055.400282243,0
+IEI.US,D,20070525,000000,86.6593,86.7261,86.6264,86.6354,12141.291477607,0
+IEI.US,D,20070529,000000,86.6513,86.6513,86.5089,86.5536,12372.076356933,0
+IEI.US,D,20070530,000000,86.735,86.735,86.5536,86.6094,21298.434124272,0
+IEI.US,D,20070531,000000,86.5995,86.6184,86.4151,86.5267,10998.404618681,0
+IEI.US,D,20070601,000000,85.8629,86.0763,85.8371,85.9228,56229.230729102,0
+IEI.US,D,20070604,000000,85.9228,86.0384,85.8709,86.0384,7788.4879710069,0
+IEI.US,D,20070605,000000,85.8979,85.9138,85.7543,85.854,19009.650168865,0
+IEI.US,D,20070606,000000,85.8192,85.9936,85.8192,85.9936,31953.67166152,0
+IEI.US,D,20070607,000000,85.6597,85.6956,85.5958,85.6048,3435.6844644071,0
+IEI.US,D,20070608,000000,85.5451,85.6378,85.4574,85.6048,6871.3689288141,0
+IEI.US,D,20070611,000000,85.5272,85.6597,85.5272,85.6188,7099.1435705841,0
+IEI.US,D,20070612,000000,85.3985,85.4405,85.2461,85.263,9160.1528842209,0
+IEI.US,D,20070613,000000,85.3069,85.4405,85.2461,85.4085,15121.426658474,0
+IEI.US,D,20070614,000000,85.4085,85.4663,85.29,85.3717,4351.800094081,0
+IEI.US,D,20070615,000000,85.4405,85.6188,85.4405,85.6128,16953.657917822,0
+IEI.US,D,20070618,000000,85.5869,85.6866,85.5451,85.6676,10537.838272548,0
+IEI.US,D,20070619,000000,85.8002,85.9069,85.7633,85.9069,5960.2703617342,0
+IEI.US,D,20070620,000000,85.8709,85.8709,85.7046,85.7823,85214.808159981,0
+IEI.US,D,20070621,000000,85.8002,85.8371,85.6776,85.7215,10187.647303483,0
+IEI.US,D,20070622,000000,85.7215,85.9317,85.6448,85.9069,10187.647303483,0
+IEI.US,D,20070625,000000,86.1092,86.1092,85.9936,86.0204,4807.3493776211,0
+IEI.US,D,20070626,000000,86.161,86.161,85.9497,86.0673,7788.4879710069,0
+IEI.US,D,20070627,000000,86.2775,86.3015,86.154,86.1709,5727.4786573702,0
+IEI.US,D,20070628,000000,86.136,86.154,86.0304,86.0484,3672.4898188464,0
+IEI.US,D,20070629,000000,86.1022,86.3364,86.0852,86.3265,4580.5781483698,0
+IEI.US,D,20070702,000000,86.0763,86.136,86.0024,86.1092,12942.014667617,0
+IEI.US,D,20070703,000000,86.1022,86.161,85.9767,85.9846,4239.4178919743,0
+IEI.US,D,20070705,000000,85.8192,85.8371,85.6128,85.6278,4696.9740005518,0
+IEI.US,D,20070706,000000,85.5621,85.57,85.4235,85.5082,7099.1435705841,0
+IEI.US,D,20070709,000000,85.6048,85.6278,85.57,85.5869,6072.652563841,0
+IEI.US,D,20070710,000000,85.9228,86.0932,85.8899,86.0932,41464.015514805,0
+IEI.US,D,20070711,000000,86.0852,86.154,85.8799,85.8799,7099.1435705841,0
+IEI.US,D,20070712,000000,85.9497,85.9667,85.7443,85.7823,12829.632465511,0
+IEI.US,D,20070713,000000,85.8979,85.8979,85.7633,85.854,3672.4898188464,0
+IEI.US,D,20070716,000000,85.8899,86.0763,85.854,86.0574,30234.826016798,0
+IEI.US,D,20070717,000000,85.8629,86.0574,85.8629,85.9846,7680.1194189754,0
+IEI.US,D,20070718,000000,86.0384,86.2845,86.0384,86.2038,20496.707521742,0
+IEI.US,D,20070719,000000,86.1271,86.1769,86.0124,86.1709,14885.624716554,0
+IEI.US,D,20070720,000000,86.3185,86.5456,86.3185,86.4829,61495.139627819,0
+IEI.US,D,20070723,000000,86.4669,86.5267,86.3912,86.4829,141676.83059345,0
+IEI.US,D,20070724,000000,86.5536,86.6424,86.5356,86.6424,10074.261688858,0
+IEI.US,D,20070725,000000,86.6862,86.771,86.6862,86.7181,30234.826016798,0
+IEI.US,D,20070726,000000,87.0848,87.3779,87.0848,87.2941,61495.139627819,0
+IEI.US,D,20070727,000000,87.3529,87.4674,87.2523,87.3699,16498.108634282,0
+IEI.US,D,20070730,000000,87.4037,87.4416,87.1915,87.1915,11111.790233307,0
+IEI.US,D,20070731,000000,87.1356,87.3878,87.1257,87.3878,42717.277750801,0
+IEI.US,D,20070801,000000,86.7181,87.2093,86.7181,86.9075,6304.4408556862,0
+IEI.US,D,20070802,000000,86.9762,87.0998,86.9413,87.0748,5376.2842757865,0
+IEI.US,D,20070803,000000,87.1446,87.4237,87.1446,87.4237,15346.191062687,0
+IEI.US,D,20070806,000000,87.3369,87.4854,87.1536,87.1536,8594.2282236118,0
+IEI.US,D,20070807,000000,87.2343,87.2712,87.0311,87.0311,14655.843249746,0
+IEI.US,D,20070808,000000,86.9932,86.9932,86.6513,86.8885,15001.017156216,0
+IEI.US,D,20070809,000000,87.2523,87.2712,87.1088,87.2622,132969.21675521,0
+IEI.US,D,20070810,000000,87.3779,87.3779,87.1257,87.1446,33093.548282888,0
+IEI.US,D,20070813,000000,87.1257,87.311,87.1088,87.2941,5619.1101053387,0
+IEI.US,D,20070814,000000,87.1696,88.3525,87.1696,88.3525,6986.7613684774,0
+IEI.US,D,20070815,000000,87.6439,87.7954,87.5194,87.6808,21074.673132577,0
+IEI.US,D,20070816,000000,87.907,88.4841,87.907,88.3067,34474.243908772,0
+IEI.US,D,20070817,000000,87.8881,88.1771,87.8881,88.0336,94251.541304387,0
+IEI.US,D,20070820,000000,88.1432,88.3247,88.1432,88.213,9621.7226428737,0
+IEI.US,D,20070821,000000,88.5568,88.5568,88.2657,88.4691,35387.349300889,0
+IEI.US,D,20070822,000000,88.213,88.3157,88.0655,88.1861,18670.496737507,0
+IEI.US,D,20070823,000000,88.1183,88.2399,88.0236,88.0744,29320.717212161,0
+IEI.US,D,20070824,000000,88.1183,88.1601,87.8881,88.0146,8709.620663275,0
+IEI.US,D,20070827,000000,88.1013,88.1691,87.9539,88.1691,13166.779071831,0
+IEI.US,D,20070828,000000,88.3525,88.6883,88.3525,88.6883,8477.8323714298,0
+IEI.US,D,20070829,000000,88.7223,88.78,88.3794,88.3794,58979.584443162,0
+IEI.US,D,20070830,000000,88.6883,88.764,88.5288,88.7133,12254.677092233,0
+IEI.US,D,20070831,000000,88.4691,88.7043,88.3157,88.6883,15121.426658474,0
+IEI.US,D,20070904,000000,88.4083,88.4083,88.1941,88.2897,9854.5143472378,0
+IEI.US,D,20070905,000000,88.4262,88.7312,88.4262,88.7312,28625.352336625,0
+IEI.US,D,20070906,000000,88.7312,88.7312,88.5039,88.5129,68947.484405025,0
+IEI.US,D,20070907,000000,88.8149,89.1907,88.8149,89.104,30234.826016798,0
+IEI.US,D,20070910,000000,89.1627,89.4049,89.1288,89.2843,83716.713269396,0
+IEI.US,D,20070911,000000,89.2245,89.2754,89.067,89.067,7903.8804106702,0
+IEI.US,D,20070912,000000,89.0341,89.104,88.9016,89.0073,18897.267966758,0
+IEI.US,D,20070913,000000,88.78,88.8289,88.5129,88.6335,153923.48038553,0
+IEI.US,D,20070914,000000,88.9464,88.9464,88.5907,88.7223,9391.9411760661,0
+IEI.US,D,20070917,000000,88.5378,88.7223,88.5378,88.7043,3784.8720209531,0
+IEI.US,D,20070918,000000,88.5378,88.8149,88.5129,88.8149,7442.3106520174,0
+IEI.US,D,20070919,000000,88.78,88.78,88.5478,88.772,242227.79569092,0
+IEI.US,D,20070920,000000,88.4691,88.5738,88.1013,88.1183,14776.252752003,0
+IEI.US,D,20070921,000000,88.2807,88.4172,88.1941,88.3794,32066.053863627,0
+IEI.US,D,20070924,000000,88.3625,88.4691,88.2568,88.4602,22673.109275042,0
+IEI.US,D,20070925,000000,88.7392,88.7472,88.5288,88.5738,15001.017156216,0
+IEI.US,D,20070926,000000,88.4841,88.6605,88.4532,88.6176,21534.236066192,0
+IEI.US,D,20070927,000000,88.6515,88.8239,88.6515,88.8149,7788.4879710069,0
+IEI.US,D,20070928,000000,88.7552,88.9464,88.6605,88.772,27833.659859285,0
+IEI.US,D,20071001,000000,88.5129,88.6176,88.3525,88.5039,53368.501637973,0
+IEI.US,D,20071002,000000,88.4083,88.6793,88.3335,88.6335,14206.314441319,0
+IEI.US,D,20071003,000000,88.772,88.772,88.4602,88.5378,7099.1435705841,0
+IEI.US,D,20071004,000000,88.5478,88.6515,88.5039,88.6266,10650.220474655,0
+IEI.US,D,20071005,000000,88.2488,88.2897,88.1183,88.204,9621.7226428737,0
+IEI.US,D,20071008,000000,88.1432,88.4172,88.1432,88.4172,22449.348283348,0
+IEI.US,D,20071009,000000,88.221,88.2399,88.0844,88.0844,42379.127731961,0
+IEI.US,D,20071010,000000,87.9698,88.1771,87.9359,88.1263,10305.046568184,0
+IEI.US,D,20071011,000000,87.9698,88.1771,87.898,88.1691,52450.379183262,0
+IEI.US,D,20071012,000000,88.0566,88.1183,87.9698,88.0486,48680.558350091,0
+IEI.US,D,20071015,000000,87.8223,88.0336,87.8223,87.9798,6414.8162327555,0
+IEI.US,D,20071016,000000,88.1601,88.1861,88.0655,88.1771,17520.585990949,0
+IEI.US,D,20071017,000000,88.1861,88.5288,88.1861,88.4771,11680.725131472,0
+IEI.US,D,20071018,000000,88.6883,88.8937,88.6883,88.8837,30012.068437622,0
+IEI.US,D,20071019,000000,89.0073,89.2345,89.0073,89.2345,46265.344417313,0
+IEI.US,D,20071022,000000,89.2085,89.3361,89.1109,89.2345,13055.400282243,0
+IEI.US,D,20071023,000000,88.9464,89.3082,88.9464,89.1985,45697.412931668,0
+IEI.US,D,20071024,000000,89.3002,89.666,89.3002,89.5355,57150.36342137,0
+IEI.US,D,20071025,000000,89.6222,89.6571,89.4986,89.5504,11448.936839627,0
+IEI.US,D,20071026,000000,89.4149,89.6222,89.2843,89.4706,19239.431635672,0
+IEI.US,D,20071029,000000,89.4149,89.5076,89.2932,89.4517,17747.357220201,0
+IEI.US,D,20071030,000000,89.4706,89.4806,89.2932,89.4706,14431.078845533,0
+IEI.US,D,20071031,000000,89.3531,89.388,89.0341,89.1627,20383.321907116,0
+IEI.US,D,20071101,000000,88.9016,89.388,88.9016,89.3262,28179.837178274,0
+IEI.US,D,20071102,000000,89.3531,89.675,89.3262,89.4428,13973.522736955,0
+IEI.US,D,20071105,000000,89.6381,89.666,89.4617,89.4806,20963.294342989,0
+IEI.US,D,20071106,000000,89.4049,89.5504,89.3631,89.3959,6304.4408556862,0
+IEI.US,D,20071107,000000,89.4617,89.7867,89.4617,89.7258,34577.595398209,0
+IEI.US,D,20071108,000000,89.7797,90.1235,89.7797,90.0098,117275.84496101,0
+IEI.US,D,20071109,000000,90.3288,90.3526,90.1135,90.3049,26118.827864637,0
+IEI.US,D,20071112,000000,90.3995,90.4094,90.236,90.3995,15001.017156216,0
+IEI.US,D,20071113,000000,90.236,90.236,89.8693,89.8693,15695.378619234,0
+IEI.US,D,20071114,000000,89.8105,90.0716,89.8105,90.0716,28518.990609631,0
+IEI.US,D,20071115,000000,90.3288,90.549,90.1235,90.4094,24736.125413716,0
+IEI.US,D,20071116,000000,90.3288,90.6397,90.3288,90.4094,28744.758426364,0
+IEI.US,D,20071119,000000,90.3796,91.143,90.3796,91.0173,10224.773566679,0
+IEI.US,D,20071120,000000,91.0762,91.2627,90.8201,91.0373,86273.408367325,0
+IEI.US,D,20071121,000000,91.5455,91.7908,91.4489,91.5984,24510.357596984,0
+IEI.US,D,20071123,000000,91.4778,91.4778,91.2247,91.2904,32182.449715809,0
+IEI.US,D,20071126,000000,91.4938,92.2014,91.3812,92.032,53940.446773695,0
+IEI.US,D,20071127,000000,92.1137,92.1137,91.3892,91.5535,51538.277203663,0
+IEI.US,D,20071128,000000,91.5625,91.6084,91.1878,91.3433,23933.395398668,0
+IEI.US,D,20071129,000000,91.6801,91.8286,91.5455,91.6473,28744.758426364,0
+IEI.US,D,20071130,000000,91.432,91.8186,91.3353,91.8186,31491.098490348,0
+IEI.US,D,20071203,000000,94.2683,94.2683,91.5625,91.9014,43860.164609725,0
+IEI.US,D,20071204,000000,91.8645,92.014,91.6613,91.8734,65622.175317687,0
+IEI.US,D,20071205,000000,91.8186,91.9274,91.6084,91.7449,56805.1895149,0
+IEI.US,D,20071206,000000,91.7908,91.7908,91.3732,91.3812,36876.413478803,0
+IEI.US,D,20071207,000000,91.2427,91.3353,90.8818,91.143,58751.809801392,0
+IEI.US,D,20071210,000000,91.2427,91.2705,90.8121,90.857,97585.881104394,0
+IEI.US,D,20071211,000000,91.143,91.9014,90.9406,91.9014,46613.528561342,0
+IEI.US,D,20071212,000000,90.9188,91.4778,90.8121,91.2427,62421.289382682,0
+IEI.US,D,20071213,000000,91.1779,91.2077,90.2092,90.9796,64597.69113598,0
+IEI.US,D,20071214,000000,90.7512,90.84,90.5968,90.6397,41006.459406228,0
+IEI.US,D,20071217,000000,90.8121,91.133,90.7742,91.133,59211.372735007,0
+IEI.US,D,20071218,000000,91.0941,91.3632,90.9606,91.1041,22837.668928126,0
+IEI.US,D,20071219,000000,91.4041,91.5715,91.0852,91.5535,14885.624716554,0
+IEI.US,D,20071220,000000,91.5406,91.717,91.3892,91.5625,30806.77115252,0
+IEI.US,D,20071221,000000,91.3812,91.3812,91.0373,91.1141,20085.30838903,0
+IEI.US,D,20071224,000000,90.8121,90.9975,90.8121,90.8998,9043.7570320389,0
+IEI.US,D,20071226,000000,90.8301,90.9406,90.5968,90.6217,16606.477186314,0
+IEI.US,D,20071227,000000,90.6217,90.7424,90.539,90.7354,18099.555014303,0
+IEI.US,D,20071228,000000,90.9975,91.3104,90.9406,91.2167,15804.750583784,0
+IEI.US,D,20071231,000000,91.5805,91.5805,91.2427,91.4938,234240.63204119,0
+IEI.US,D,20080102,000000,91.6084,92.032,91.4041,91.9611,64825.465777752,0
+IEI.US,D,20080103,000000,91.9274,92.1137,91.8186,92.0947,11680.725131472,0
+IEI.US,D,20080104,000000,92.3778,92.4913,92.3309,92.4046,74760.253126494,0
+IEI.US,D,20080107,000000,92.3688,92.5283,92.3398,92.4913,47076.101732513,0
+IEI.US,D,20080108,000000,92.4046,92.6029,92.2821,92.5671,31953.67166152,0
+IEI.US,D,20080109,000000,92.7474,92.897,92.6029,92.6029,140418.55129485,0
+IEI.US,D,20080110,000000,92.6687,92.7554,92.4665,92.5572,132746.45917603,0
+IEI.US,D,20080111,000000,92.6229,92.9149,92.6129,92.897,30689.371887819,0
+IEI.US,D,20080114,000000,92.871,92.9688,92.8053,92.9528,45697.412931668,0
+IEI.US,D,20080115,000000,93.0993,93.1969,92.9249,93.1969,101016.5485062,0
+IEI.US,D,20080116,000000,93.2736,93.3884,93.0305,93.174,98952.528955015,0
+IEI.US,D,20080117,000000,93.1093,93.6713,93.1093,93.6515,45124.464383426,0
+IEI.US,D,20080118,000000,93.5149,93.8118,93.3884,93.6105,52999.245831051,0
+IEI.US,D,20080122,000000,94.645,94.645,94.0889,94.4695,119854.61513435,0
+IEI.US,D,20080123,000000,95.3845,95.3845,94.1757,94.2683,56348.63681884,0
+IEI.US,D,20080124,000000,94.2314,94.2514,93.7172,93.7172,150650.34874916,0
+IEI.US,D,20080125,000000,93.3564,94.1178,93.2736,94.1178,30924.170417221,0
+IEI.US,D,20080128,000000,93.8886,94.1079,93.8218,93.9883,55972.357124287,0
+IEI.US,D,20080129,000000,93.8018,93.8597,93.5527,93.7172,237685.34721827,0
+IEI.US,D,20080130,000000,93.5817,93.8308,93.4351,93.8218,46377.726619421,0
+IEI.US,D,20080131,000000,94.2604,94.2683,93.9344,94.1367,89101.024845333,0
+IEI.US,D,20080201,000000,94.1079,94.2414,93.8886,94.1079,249794.52949527,0
+IEI.US,D,20080204,000000,93.8118,93.9883,93.792,93.8308,43624.362667805,0
+IEI.US,D,20080205,000000,94.345,94.4875,94.2314,94.4518,75241.891135523,0
+IEI.US,D,20080206,000000,94.2514,94.4028,94.1467,94.3261,50273.977429961,0
+IEI.US,D,20080207,000000,94.4028,94.4028,93.5817,93.783,36994.816156024,0
+IEI.US,D,20080208,000000,94.0062,94.2883,93.9793,94.2783,131595.54501695,0
+IEI.US,D,20080211,000000,94.336,94.5354,94.2683,94.4128,35387.349300889,0
+IEI.US,D,20080212,000000,94.1079,94.3929,93.9066,94.336,64368.913081693,0
+IEI.US,D,20080213,000000,94.2054,94.4328,94.1467,94.2054,222411.40185694,0
+IEI.US,D,20080214,000000,94.0351,94.1268,93.8886,94.0252,61235.255785447,0
+IEI.US,D,20080215,000000,94.1367,94.1367,94.0062,94.1178,53606.310404931,0
+IEI.US,D,20080219,000000,93.7262,93.9434,93.4451,93.5239,64793.356577149,0
+IEI.US,D,20080220,000000,93.4621,93.6902,93.3375,93.4072,18670.496737507,0
+IEI.US,D,20080221,000000,93.3734,94.1079,93.3654,94.0709,182883.97250344,0
+IEI.US,D,20080222,000000,93.9883,94.2054,93.8498,93.8597,69294.665136533,0
+IEI.US,D,20080225,000000,93.7371,93.792,93.4072,93.4621,61908.545585568,0
+IEI.US,D,20080226,000000,93.5627,93.774,93.5239,93.6902,66886.475091388,0
+IEI.US,D,20080227,000000,94.1268,94.1567,93.7082,93.8408,17946.032898926,0
+IEI.US,D,20080228,000000,94.2414,94.6261,94.2154,94.5793,54053.83238832,0
+IEI.US,D,20080229,000000,95.0685,95.3845,94.9858,95.3845,30104.382389352,0
+IEI.US,D,20080303,000000,95.1075,95.2031,94.9281,95.0487,186465.15178308,0
+IEI.US,D,20080304,000000,95.2231,95.4613,94.938,95.0147,30806.77115252,0
+IEI.US,D,20080305,000000,95.0875,95.1075,94.7049,94.7966,64368.913081693,0
+IEI.US,D,20080306,000000,95.0047,95.3756,95.0047,95.2818,51573.396641821,0
+IEI.US,D,20080307,000000,95.6466,95.6794,95.1413,95.522,99875.66847232,0
+IEI.US,D,20080310,000000,95.5409,95.9405,95.522,95.841,52450.379183262,0
+IEI.US,D,20080311,000000,95.0785,95.2231,94.9181,94.958,34819.417815242,0
+IEI.US,D,20080312,000000,95.1254,95.6794,95.0307,95.6665,35157.567834081,0
+IEI.US,D,20080313,000000,95.8708,95.9605,95.3566,95.514,137438.41611399,0
+IEI.US,D,20080314,000000,95.6665,96.2556,95.6665,96.127,219545.65570321,0
+IEI.US,D,20080317,000000,96.6242,96.8873,96.3612,96.5944,91968.777824094,0
+IEI.US,D,20080318,000000,96.433,96.4429,95.9107,96.0084,58411.652957514,0
+IEI.US,D,20080319,000000,95.8808,96.4429,95.807,96.433,185536.99520317,0
+IEI.US,D,20080320,000000,96.433,96.4528,96.0991,96.3342,69976.985649325,0
+IEI.US,D,20080324,000000,95.7473,95.7772,95.2231,95.2619,112793.60123948,0
+IEI.US,D,20080325,000000,95.4044,95.5309,95.1902,95.3188,76965.753842839,0
+IEI.US,D,20080326,000000,95.5589,95.6377,95.3656,95.5689,111230.28453519,0
+IEI.US,D,20080327,000000,95.4513,95.6466,95.3656,95.5409,25195.688347331,0
+IEI.US,D,20080328,000000,95.5589,95.7373,95.4223,95.7174,42000.841212369,0
+IEI.US,D,20080331,000000,95.9405,95.9505,95.7971,95.8908,52969.143455487,0
+IEI.US,D,20080401,000000,95.2898,95.2998,94.8514,94.938,160456.6992955,0
+IEI.US,D,20080402,000000,94.7866,94.8414,94.4975,94.655,157325.0488243,0
+IEI.US,D,20080403,000000,94.8792,94.8981,94.4518,94.5065,42951.072867683,0
+IEI.US,D,20080404,000000,94.8603,95.0307,94.8603,94.9958,34428.086932906,0
+IEI.US,D,20080407,000000,94.5882,94.7476,94.2604,94.4975,96780.140851789,0
+IEI.US,D,20080408,000000,94.645,94.7566,94.5065,94.5255,303976.798686,0
+IEI.US,D,20080409,000000,94.7866,95.1164,94.6849,95.0487,84524.460347038,0
+IEI.US,D,20080410,000000,95.0785,95.1413,94.7247,94.8224,47522.620303383,0
+IEI.US,D,20080411,000000,95.0975,95.2131,95.0487,95.1513,35700.414006758,0
+IEI.US,D,20080414,000000,95.0785,95.2519,94.9958,95.0237,62668.128862309,0
+IEI.US,D,20080415,000000,94.8514,94.958,94.6849,94.7346,30655.255862179,0
+IEI.US,D,20080416,000000,94.655,94.7247,94.1079,94.1757,104486.34899626,0
+IEI.US,D,20080417,000000,94.1467,94.2604,93.774,93.9972,85756.650920139,0
+IEI.US,D,20080418,000000,93.5817,93.8308,93.2736,93.8118,228257.28319152,0
+IEI.US,D,20080421,000000,93.7082,93.8696,93.5527,93.7262,102672.17916225,0
+IEI.US,D,20080422,000000,93.6325,93.792,93.6105,93.7551,78234.067266615,0
+IEI.US,D,20080423,000000,93.7471,93.7551,93.5727,93.6105,35217.77258521,0
+IEI.US,D,20080424,000000,93.3654,93.4351,92.9748,93.1183,131062.73296947,0
+IEI.US,D,20080425,000000,93.0105,93.1461,92.878,92.9348,109864.64009708,0
+IEI.US,D,20080428,000000,93.0015,93.2359,93.0015,93.1561,25505.742815644,0
+IEI.US,D,20080429,000000,93.2876,93.4351,93.187,93.3276,114746.24200109,0
+IEI.US,D,20080430,000000,93.2646,93.5327,93.0405,93.4621,117898.96413519,0
+IEI.US,D,20080501,000000,93.5149,93.5427,93.0405,93.0405,211703.98686871,0
+IEI.US,D,20080502,000000,92.7197,92.9249,92.6687,92.7374,173251.21232286,0
+IEI.US,D,20080505,000000,92.905,92.9688,92.5193,92.871,102555.78331006,0
+IEI.US,D,20080506,000000,93.0803,93.1641,92.7964,92.8053,95346.26436241,0
+IEI.US,D,20080507,000000,92.7374,93.0903,92.7374,93.0505,53263.143323498,0
+IEI.US,D,20080508,000000,93.174,93.488,93.1461,93.488,19955.868174102,0
+IEI.US,D,20080509,000000,93.6105,93.6713,93.4531,93.505,75660.314155867,0
+IEI.US,D,20080512,000000,93.4451,93.6235,93.3564,93.3564,24761.210726686,0
+IEI.US,D,20080513,000000,92.9928,93.0405,92.7474,92.7654,58524.035159622,0
+IEI.US,D,20080514,000000,92.9448,92.9448,92.4396,92.6419,52634.003674204,0
+IEI.US,D,20080515,000000,92.6598,93.0405,92.6598,93.0405,198219.12602841,0
+IEI.US,D,20080516,000000,92.8422,93.2159,92.8422,92.897,35840.891759392,0
+IEI.US,D,20080519,000000,93.0015,93.1361,92.8242,93.1093,27019.892306528,0
+IEI.US,D,20080520,000000,93.2069,93.3734,93.174,93.3076,98037.41673786,0
+IEI.US,D,20080521,000000,93.1283,93.2876,93.0305,93.1183,69212.38530999,0
+IEI.US,D,20080522,000000,92.7864,92.7864,92.4396,92.5831,103887.31172253,0
+IEI.US,D,20080523,000000,92.7864,92.9688,92.7554,92.9688,60531.863609762,0
+IEI.US,D,20080527,000000,92.6319,92.8053,92.5572,92.5771,105869.05144717,0
+IEI.US,D,20080528,000000,92.4136,92.4486,92.1415,92.1505,72297.878805333,0
+IEI.US,D,20080529,000000,91.9611,92.023,91.6891,91.9353,129997.10887449,0
+IEI.US,D,20080530,000000,92.2014,92.2362,92.0947,92.1137,60346.232293781,0
+IEI.US,D,20080602,000000,92.9249,92.9249,89.6989,92.2721,184630.91369869,0
+IEI.US,D,20080603,000000,92.2362,92.8422,92.1695,92.7474,756870.04928867,0
+IEI.US,D,20080604,000000,92.871,92.871,92.5093,92.5671,388095.88037544,0
+IEI.US,D,20080605,000000,92.3398,92.4665,92.2362,92.2362,112979.23255547,0
+IEI.US,D,20080606,000000,92.5283,92.897,92.5283,92.8053,38472.842796232,0
+IEI.US,D,20080609,000000,92.3021,92.4226,92.014,92.0708,69008.692568672,0
+IEI.US,D,20080610,000000,91.8566,91.8566,91.4778,91.5326,181555.45432853,0
+IEI.US,D,20080611,000000,91.7997,92.014,91.5625,91.8086,24367.873019313,0
+IEI.US,D,20080612,000000,91.3812,91.4389,90.9606,90.9796,52050.017588256,0
+IEI.US,D,20080613,000000,91.0941,91.3433,90.84,90.8719,270126.67736393,0
+IEI.US,D,20080616,000000,91.0762,91.0762,90.84,90.849,41744.971020072,0
+IEI.US,D,20080617,000000,91.0852,91.2627,90.9696,91.2527,42631.987686701,0
+IEI.US,D,20080618,000000,91.3812,91.5895,91.3353,91.5406,35736.536857436,0
+IEI.US,D,20080619,000000,91.3264,91.423,91.143,91.143,29708.034444422,0
+IEI.US,D,20080620,000000,91.5228,91.6173,91.414,91.4938,13938.403298796,0
+IEI.US,D,20080623,000000,91.5326,91.5406,91.3004,91.3732,55490.719115258,0
+IEI.US,D,20080624,000000,91.5455,91.8376,91.5455,91.6891,71710.882481829,0
+IEI.US,D,20080625,000000,91.717,91.8186,91.4489,91.7619,135282.08261107,0
+IEI.US,D,20080626,000000,92.1137,92.2622,91.9861,92.2362,89757.256632636,0
+IEI.US,D,20080627,000000,92.4586,92.5572,92.3778,92.4913,28009.257050076,0
+IEI.US,D,20080630,000000,92.3778,92.5771,92.3688,92.5382,18706.619588184,0
+IEI.US,D,20080701,000000,92.6598,92.6598,92.1935,92.2113,102549.76283495,0
+IEI.US,D,20080702,000000,92.3309,92.4763,92.2452,92.4136,240797.93285162,0
+IEI.US,D,20080703,000000,92.4046,92.6029,92.3778,92.5671,213727.86991915,0
+IEI.US,D,20080707,000000,92.5382,92.9848,92.4763,92.7864,88729.762213373,0
+IEI.US,D,20080708,000000,92.7374,92.9528,92.7374,92.8422,16756.989064135,0
+IEI.US,D,20080709,000000,92.7474,93.2646,92.7474,93.2359,27298.840986758,0
+IEI.US,D,20080710,000000,93.1561,93.2876,93.0605,93.1969,31226.197585382,0
+IEI.US,D,20080711,000000,93.1093,93.1093,92.4763,92.5671,32273.760255021,0
+IEI.US,D,20080714,000000,92.6319,93.0405,92.5482,92.9249,44172.225903076,0
+IEI.US,D,20080715,000000,93.1183,93.496,93.0803,93.2359,306164.23797701,0
+IEI.US,D,20080716,000000,93.1283,93.1969,92.8242,92.8242,176810.31652708,0
+IEI.US,D,20080717,000000,92.7864,92.8612,92.312,92.4486,71347.64715002,0
+IEI.US,D,20080718,000000,92.4813,92.6029,92.1137,92.1505,132122.33658933,0
+IEI.US,D,20080721,000000,92.1325,92.2542,91.9861,92.2452,33921.363610908,0
+IEI.US,D,20080722,000000,92.2362,92.2362,91.9274,92.023,20902.086179341,0
+IEI.US,D,20080723,000000,91.8734,91.9432,91.6801,91.9353,64592.674073387,0
+IEI.US,D,20080724,000000,92.014,92.5193,91.9961,92.5003,105416.51240119,0
+IEI.US,D,20080725,000000,92.3976,92.5193,92.1595,92.2362,670654.83884744,0
+IEI.US,D,20080728,000000,92.5193,92.6767,92.4586,92.6508,88184.90921566,0
+IEI.US,D,20080729,000000,92.5093,92.5093,92.322,92.3976,49423.08361401,0
+IEI.US,D,20080730,000000,92.2921,92.5671,92.2362,92.5093,101343.66098734,0
+IEI.US,D,20080731,000000,92.897,92.9928,92.8053,92.9448,28606.287498768,0
+IEI.US,D,20080801,000000,92.6907,92.8422,92.6767,92.8143,28073.475451279,0
+IEI.US,D,20080804,000000,92.7554,92.9348,92.6767,92.7754,452130.65708837,0
+IEI.US,D,20080805,000000,92.6508,92.7374,92.5771,92.5831,124283.67799238,0
+IEI.US,D,20080806,000000,92.5482,92.5671,92.3309,92.5572,162067.17638818,0
+IEI.US,D,20080807,000000,92.8053,93.1461,92.8053,93.1183,21781.075545819,0
+IEI.US,D,20080808,000000,93.1283,93.1361,92.8612,92.9688,43150.751958926,0
+IEI.US,D,20080811,000000,92.905,92.905,92.5003,92.7007,26791.11425224,0
+IEI.US,D,20080812,000000,92.9748,93.1641,92.9528,93.1461,284774.49331352,0
+IEI.US,D,20080813,000000,93.2359,93.2359,92.897,92.9848,102612.97782363,0
+IEI.US,D,20080814,000000,93.1461,93.187,93.0205,93.174,144393.06828187,0
+IEI.US,D,20080815,000000,93.2449,93.505,93.0903,93.3734,296008.69987413,0
+IEI.US,D,20080818,000000,93.3734,93.5527,93.3474,93.5427,27494.506427926,0
+IEI.US,D,20080819,000000,93.6982,93.6982,93.4451,93.5327,160803.88002701,0
+IEI.US,D,20080820,000000,93.5817,93.8408,93.5817,93.7551,82809.628352391,0
+IEI.US,D,20080821,000000,93.7172,93.7172,93.47,93.5427,74738.17805108,0
+IEI.US,D,20080822,000000,93.3564,93.3884,93.2449,93.3375,38584.221585819,0
+IEI.US,D,20080825,000000,93.6235,93.7082,93.5817,93.6425,117315.98146177,0
+IEI.US,D,20080826,000000,93.6425,93.7082,93.5239,93.7082,58958.512780266,0
+IEI.US,D,20080827,000000,93.5149,93.8308,93.505,93.8118,113473.91492725,0
+IEI.US,D,20080828,000000,93.6235,93.7262,93.5239,93.7082,66679.772112513,0
+IEI.US,D,20080829,000000,93.47,93.6325,93.4351,93.6325,61461.02360218,0
+IEI.US,D,20080902,000000,93.1183,93.774,93.1183,93.7262,303892.51203442,0
+IEI.US,D,20080903,000000,93.783,94.0252,93.783,93.9693,697046.59491718,0
+IEI.US,D,20080904,000000,94.0351,94.2972,93.9793,94.2783,114144.19448981,0
+IEI.US,D,20080905,000000,94.4875,94.5703,94.062,94.1079,188465.95634559,0
+IEI.US,D,20080908,000000,93.5149,93.9883,93.4172,93.9883,346438.2062445,0
+IEI.US,D,20080909,000000,93.7551,94.3261,93.7551,94.2783,121963.78824889,0
+IEI.US,D,20080910,000000,93.9693,94.2604,93.8966,94.1667,83124.699883298,0
+IEI.US,D,20080911,000000,94.4695,94.4775,94.1268,94.1268,204182.40662771,0
+IEI.US,D,20080912,000000,94.1956,94.2972,93.8218,93.9883,421843.6536206,0
+IEI.US,D,20080915,000000,95.3188,95.4613,94.9081,95.3756,472296.23847891,0
+IEI.US,D,20080916,000000,96.2466,96.2466,95.0237,95.0397,395088.66221903,0
+IEI.US,D,20080917,000000,95.6377,95.9405,95.3386,95.8908,416068.01116233,0
+IEI.US,D,20080918,000000,95.4513,96.2655,95.2321,95.3566,1076605.4415825,0
+IEI.US,D,20080919,000000,93.7082,94.1956,93.6235,93.774,568318.802879,0
+IEI.US,D,20080922,000000,93.4351,93.9533,93.3734,93.8886,140621.24062365,0
+IEI.US,D,20080923,000000,94.1757,94.1757,93.8118,93.9793,87310.936911775,0
+IEI.US,D,20080924,000000,94.1956,94.5972,94.1178,94.4775,124459.27518317,0
+IEI.US,D,20080925,000000,94.374,94.374,93.7371,93.9434,113989.66896191,0
+IEI.US,D,20080926,000000,94.1079,94.2883,93.8218,93.9066,57001.858368585,0
+IEI.US,D,20080929,000000,94.5065,95.6984,94.5065,95.1413,232047.17227507,0
+IEI.US,D,20080930,000000,95.3098,95.3098,94.1467,94.336,320527.08477127,0
+IEI.US,D,20081001,000000,94.5623,94.968,94.2883,94.5623,95835.929671589,0
+IEI.US,D,20081002,000000,94.8514,95.4123,94.7966,95.2998,102235.69471657,0
+IEI.US,D,20081003,000000,95.3386,95.6087,94.7247,95.5499,467310.28167294,0
+IEI.US,D,20081006,000000,95.9795,96.4817,95.8509,96.1858,272479.67972055,0
+IEI.US,D,20081007,000000,95.8708,96.403,95.7871,96.3831,117724.37035693,0
+IEI.US,D,20081008,000000,96.6043,96.8106,94.6849,95.2321,170408.54465707,0
+IEI.US,D,20081009,000000,94.5623,95.0397,94.4775,94.8882,369534.75560249,0
+IEI.US,D,20081010,000000,94.8045,95.0685,94.4228,94.9181,337215.84178412,0
+IEI.US,D,20081013,000000,94.4975,94.5703,93.6005,93.6105,109821.49335876,0
+IEI.US,D,20081014,000000,93.5627,94.3162,93.5627,94.0809,323131.9436701,0
+IEI.US,D,20081015,000000,94.2054,94.8514,94.0809,94.6261,406007.79724873,0
+IEI.US,D,20081016,000000,94.4695,95.0047,94.4695,94.7966,96051.663363134,0
+IEI.US,D,20081017,000000,94.8702,95.0685,94.4695,94.7566,68777.907689345,0
+IEI.US,D,20081020,000000,94.7766,95.0237,94.5255,94.9858,93322.381311969,0
+IEI.US,D,20081021,000000,95.4223,95.7274,95.0587,95.4323,186740.08681322,0
+IEI.US,D,20081022,000000,95.6984,95.9505,95.4912,95.8708,130081.39552607,0
+IEI.US,D,20081023,000000,95.9505,96.3143,95.5987,95.827,125408.50342597,0
+IEI.US,D,20081024,000000,96.2854,96.403,95.6665,95.7084,68844.132915587,0
+IEI.US,D,20081027,000000,95.7373,96.0891,95.514,95.6566,274646.04734865,0
+IEI.US,D,20081028,000000,95.3656,95.827,95.2898,95.4513,126273.44501718,0
+IEI.US,D,20081029,000000,95.4513,95.8808,95.242,95.5987,70799.78391475,0
+IEI.US,D,20081030,000000,95.3188,95.514,95.1254,95.1612,105614.1846674,0
+IEI.US,D,20081031,000000,95.835,95.835,95.242,95.514,259100.17719473,0
+IEI.US,D,20081103,000000,95.3756,95.7573,95.2321,95.7373,363286.50584785,0
+IEI.US,D,20081104,000000,95.7084,96.423,95.522,96.423,78839.125015458,0
+IEI.US,D,20081105,000000,96.433,96.6143,96.2854,96.5575,44479.270133831,0
+IEI.US,D,20081106,000000,96.2755,96.7119,96.1469,96.6342,95612.168679895,0
+IEI.US,D,20081107,000000,96.3243,96.4628,96.0701,96.2755,285440.75922602,0
+IEI.US,D,20081110,000000,96.0791,96.433,95.8808,96.433,42913.946604486,0
+IEI.US,D,20081111,000000,96.2106,96.6242,96.2106,96.6242,86813.244302445,0
+IEI.US,D,20081112,000000,96.5764,96.979,96.5475,96.9592,71589.469567053,0
+IEI.US,D,20081113,000000,96.9502,97.1704,96.5764,96.6342,119173.29803409,0
+IEI.US,D,20081114,000000,96.989,97.3129,96.8873,97.2203,107920.02663563,0
+IEI.US,D,20081117,000000,97.1804,97.3618,97.0837,97.293,64065.882501012,0
+IEI.US,D,20081118,000000,97.3717,97.7733,97.2591,97.7246,231927.76618533,0
+IEI.US,D,20081119,000000,97.6946,98.2965,97.6279,98.2666,109433.17271399,0
+IEI.US,D,20081120,000000,98.7979,98.8945,98.448,98.8945,387828.97264544,0
+IEI.US,D,20081121,000000,98.2468,98.6614,98.1769,98.4281,198782.04045146,0
+IEI.US,D,20081124,000000,98.0982,98.1182,97.6279,97.6378,106045.65205049,0
+IEI.US,D,20081125,000000,98.0594,98.6813,98.0494,98.4182,78637.439099178,0
+IEI.US,D,20081126,000000,98.6414,98.7011,98.448,98.5437,136164.0822151,0
+IEI.US,D,20081128,000000,98.6614,99.0061,98.5437,98.9145,79764.271357802,0
+IEI.US,D,20081201,000000,99.2213,100.138,99.1088,99.7699,240785.8919014,0
+IEI.US,D,20081202,000000,99.7499,100.078,99.351,99.8692,82637.041399156,0
+IEI.US,D,20081203,000000,99.6998,100.298,99.4507,100.048,89063.898582137,0
+IEI.US,D,20081204,000000,100.198,100.437,99.7198,100.407,93432.756689038,0
+IEI.US,D,20081205,000000,100.128,100.318,99.5104,99.63,143056.52280681,0
+IEI.US,D,20081208,000000,99.5304,99.6001,99.1716,99.2712,126239.32899154,0
+IEI.US,D,20081209,000000,99.5104,100.078,99.4207,99.9192,310699.66256203,0
+IEI.US,D,20081210,000000,99.6698,100.058,99.5104,100.058,244334.96198043,0
+IEI.US,D,20081211,000000,100.098,100.318,99.8098,100.158,97954.133498798,0
+IEI.US,D,20081212,000000,100.417,100.467,99.5104,100.457,66474.072546156,0
+IEI.US,D,20081215,000000,100.338,100.656,100.178,100.547,60490.72369649,0
+IEI.US,D,20081216,000000,100.377,101.424,99.7298,101.354,88194.943340848,0
+IEI.US,D,20081217,000000,101.633,101.732,100.896,100.896,348052.69698727,0
+IEI.US,D,20081218,000000,101.314,101.563,101.225,101.284,127410.311401,0
+IEI.US,D,20081219,000000,100.896,101.185,100.896,101.075,102268.80732968,0
+IEI.US,D,20081222,000000,100.866,101.006,100.656,100.676,140719.5750505,0
+IEI.US,D,20081223,000000,100.627,100.786,100.417,100.637,127524.70042815,0
+IEI.US,D,20081224,000000,100.646,100.786,100.517,100.587,28377.509444479,0
+IEI.US,D,20081226,000000,100.607,100.836,100.567,100.686,54427.101845318,0
+IEI.US,D,20081229,000000,100.896,100.996,100.617,100.706,101852.39113437,0
+IEI.US,D,20081230,000000,100.686,100.776,100.367,100.587,476151.34937618,0
+IEI.US,D,20081231,000000,100.716,100.726,100.188,100.218,118424.75229506,0
+IEI.US,D,20090102,000000,100.507,100.577,99.4507,99.5602,89821.475033839,0
+IEI.US,D,20090105,000000,99.8593,99.8992,99.4507,99.64,557870.26832062,0
+IEI.US,D,20090106,000000,99.3011,99.8593,99.1386,99.7298,416549.64917136,0
+IEI.US,D,20090107,000000,99.6499,99.8892,99.4805,99.8892,77157.405633933,0
+IEI.US,D,20090108,000000,99.9581,100.138,99.7198,100.088,39817.415571438,0
+IEI.US,D,20090109,000000,99.9292,100.577,99.9292,100.377,65640.236743025,0
+IEI.US,D,20090112,000000,100.208,100.696,100.198,100.597,69804.398696089,0
+IEI.US,D,20090113,000000,100.407,100.726,100.298,100.567,58961.523017822,0
+IEI.US,D,20090114,000000,100.766,101.095,100.766,100.846,100038.22130037,0
+IEI.US,D,20090115,000000,100.786,101.026,100.637,100.726,103187.93319691,0
+IEI.US,D,20090116,000000,100.218,100.696,100.168,100.387,37980.167249495,0
+IEI.US,D,20090120,000000,99.7799,100.527,99.7599,100.417,44626.771774096,0
+IEI.US,D,20090121,000000,100.208,100.377,99.8992,99.8992,56772.076901779,0
+IEI.US,D,20090122,000000,100.078,100.078,99.5602,99.6998,66114.850864423,0
+IEI.US,D,20090123,000000,99.7998,99.7998,99.2812,99.5902,119778.35578292,0
+IEI.US,D,20090126,000000,99.5004,99.7198,99.2213,99.4207,80063.288288407,0
+IEI.US,D,20090127,000000,99.5104,99.8197,99.3311,99.7198,35771.656295594,0
+IEI.US,D,20090128,000000,99.7998,99.7998,98.9552,99.2115,34136.093889933,0
+IEI.US,D,20090129,000000,99.3011,99.3011,98.5437,98.7979,72388.185932026,0
+IEI.US,D,20090130,000000,98.8945,99.1386,98.6414,98.8945,102890.92309135,0
+IEI.US,D,20090202,000000,98.6314,99.1816,98.4859,99.1586,49375.923225626,0
+IEI.US,D,20090203,000000,98.9862,98.9862,98.3265,98.3265,72143.353277435,0
+IEI.US,D,20090204,000000,98.2268,98.3454,97.9298,98.2666,112111.2807267,0
+IEI.US,D,20090205,000000,98.1769,98.4679,98.0294,98.3454,70959.32650524,0
+IEI.US,D,20090206,000000,98.0982,98.2866,97.9298,97.9298,60077.31773874,0
+IEI.US,D,20090209,000000,97.8331,98.0195,97.7146,97.8232,91651.69946815,0
+IEI.US,D,20090210,000000,98.1581,98.7979,98.0394,98.6514,99133.143208401,0
+IEI.US,D,20090211,000000,98.8277,99.047,98.7141,98.7241,76903.542266674,0
+IEI.US,D,20090212,000000,98.9752,99.1188,98.774,98.7839,60031.160762874,0
+IEI.US,D,20090213,000000,98.5726,98.6614,98.2168,98.2268,236590.62416025,0
+IEI.US,D,20090217,000000,99.0869,99.3211,98.8945,99.1716,50719.492588314,0
+IEI.US,D,20090218,000000,99.1716,99.1716,98.5238,98.6114,107109.26932042,0
+IEI.US,D,20090219,000000,98.2468,98.6314,98.2468,98.4679,43350.431050169,0
+IEI.US,D,20090220,000000,98.9354,99.0261,98.5816,98.6813,178967.65344252,0
+IEI.US,D,20090223,000000,98.2368,98.6214,98.2368,98.5726,66702.850600446,0
+IEI.US,D,20090224,000000,98.6813,98.7839,98.2866,98.3693,72381.162044395,0
+IEI.US,D,20090225,000000,98.3883,98.448,97.8232,97.8631,105142.58078356,0
+IEI.US,D,20090226,000000,97.7335,97.873,97.6578,97.7146,83817.054521277,0
+IEI.US,D,20090227,000000,97.9298,98.0594,97.7146,98.0294,117620.01545497,0
+IEI.US,D,20090302,000000,98.0783,98.5039,98.0594,98.4679,108838.14909033,0
+IEI.US,D,20090303,000000,98.3265,98.4939,98.1082,98.3454,132850.81407799,0
+IEI.US,D,20090304,000000,97.893,98.0394,97.7833,98.0394,57852.752184537,0
+IEI.US,D,20090305,000000,98.3065,98.6713,98.1282,98.5726,165778.79929527,0
+IEI.US,D,20090306,000000,98.2268,98.6813,98.1581,98.2766,140836.9743152,0
+IEI.US,D,20090309,000000,98.3983,98.3983,97.9298,98.1969,48240.060254333,0
+IEI.US,D,20090310,000000,97.9996,97.9996,97.7146,97.8032,108722.75665068,0
+IEI.US,D,20090311,000000,97.7146,98.0883,97.4953,97.9298,74158.205615207,0
+IEI.US,D,20090312,000000,98.0594,98.3265,97.9697,98.0683,120935.29041712,0
+IEI.US,D,20090313,000000,97.9497,98.4779,97.9198,98.3553,83929.436723384,0
+IEI.US,D,20090316,000000,97.9996,98.1769,97.9298,97.9797,51780.099620696,0
+IEI.US,D,20090317,000000,97.9797,98.1869,97.7246,97.7614,58068.485876081,0
+IEI.US,D,20090318,000000,98.0095,99.7198,97.9298,99.5902,61149.965721349,0
+IEI.US,D,20090319,000000,101.802,101.802,99.3011,99.3111,100070.33050097,0
+IEI.US,D,20090320,000000,99.5204,99.5902,99.2712,99.2812,33797.943871093,0
+IEI.US,D,20090323,000000,99.4207,99.5304,99.0968,99.1088,45484.689477679,0
+IEI.US,D,20090324,000000,99.1386,99.3211,98.8745,98.9962,90767.693039078,0
+IEI.US,D,20090325,000000,98.9145,99.0968,98.5816,98.754,44577.604560675,0
+IEI.US,D,20090326,000000,98.6912,99.047,98.6912,98.9752,57248.697848213,0
+IEI.US,D,20090327,000000,99.1386,99.1816,98.8845,98.9862,44092.956314089,0
+IEI.US,D,20090330,000000,99.2812,99.3311,99.1386,99.2115,31984.777449603,0
+IEI.US,D,20090331,000000,99.3011,99.6001,99.3011,99.6001,1514552.8627176,0
+IEI.US,D,20090401,000000,99.5503,99.5503,99.1816,99.4805,108159.84222763,0
+IEI.US,D,20090402,000000,99.2213,99.2513,98.8945,99.047,95687.424618805,0
+IEI.US,D,20090403,000000,98.8377,98.8945,98.2866,98.2866,52948.071792591,0
+IEI.US,D,20090406,000000,98.3553,98.4182,98.1381,98.1581,133846.19929665,0
+IEI.US,D,20090407,000000,98.4082,98.4939,98.2468,98.3165,154038.87282518,0
+IEI.US,D,20090408,000000,98.4779,98.5726,98.2568,98.438,59453.19515204,0
+IEI.US,D,20090409,000000,98.2168,98.4939,98.0683,98.2068,59783.317870728,0
+IEI.US,D,20090413,000000,98.5916,98.744,98.458,98.6614,99145.184158625,0
+IEI.US,D,20090414,000000,98.7839,98.9962,98.7241,98.9354,89092.997545183,0
+IEI.US,D,20090415,000000,99.0161,99.0769,98.7839,98.9752,66029.560800324,0
+IEI.US,D,20090416,000000,98.8078,99.0161,98.6514,98.6912,148271.25766707,0
+IEI.US,D,20090417,000000,98.5437,98.6114,98.1581,98.2268,60712.477863147,0
+IEI.US,D,20090420,000000,98.4859,98.734,98.4859,98.6414,51897.498885396,0
+IEI.US,D,20090421,000000,98.8477,98.8945,98.3553,98.3983,30371.290119355,0
+IEI.US,D,20090422,000000,98.4679,98.5337,98.167,98.3454,74597.700298447,0
+IEI.US,D,20090423,000000,98.2866,98.4182,98.0883,98.3065,40286.009217723,0
+IEI.US,D,20090424,000000,98.1769,98.2368,98.0394,98.0883,34642.817211932,0
+IEI.US,D,20090427,000000,98.4182,98.5337,98.1769,98.5238,64086.954163907,0
+IEI.US,D,20090428,000000,98.5726,98.5916,98.0594,98.1769,65478.687327497,0
+IEI.US,D,20090429,000000,98.167,98.2866,97.7146,97.883,46771.064326794,0
+IEI.US,D,20090430,000000,97.8132,97.9897,97.6378,97.9897,146261.4223919,0
+IEI.US,D,20090501,000000,97.6578,97.7246,97.5651,97.6478,205973.49797378,0
+IEI.US,D,20090504,000000,97.7425,97.7524,97.584,97.6478,273791.13988263,0
+IEI.US,D,20090505,000000,97.6846,97.7246,97.4863,97.5551,175554.04405353,0
+IEI.US,D,20090506,000000,97.4863,97.8232,97.4863,97.6378,77995.255087139,0
+IEI.US,D,20090507,000000,97.3618,97.4664,97.0479,97.1804,47671.125356167,0
+IEI.US,D,20090508,000000,97.2391,97.4115,97.1514,97.273,63482.899827582,0
+IEI.US,D,20090511,000000,97.584,97.7933,97.5351,97.7524,159470.34478951,0
+IEI.US,D,20090512,000000,97.7246,97.883,97.6656,97.8232,29688.969606565,0
+IEI.US,D,20090513,000000,98.0095,98.1282,97.9497,97.9797,97793.587495788,0
+IEI.US,D,20090514,000000,98.0095,98.0883,97.9697,98.0294,34718.073150843,0
+IEI.US,D,20090515,000000,97.9497,98.0494,97.873,97.9198,105760.68289514,0
+IEI.US,D,20090518,000000,97.9397,98.0195,97.575,97.575,42463.414383541,0
+IEI.US,D,20090519,000000,97.4953,97.6189,97.3717,97.5252,330605.36011019,0
+IEI.US,D,20090520,000000,97.594,97.9129,97.5351,97.8032,89566.608254062,0
+IEI.US,D,20090521,000000,97.9298,97.9298,97.293,97.3618,65548.926203814,0
+IEI.US,D,20090522,000000,97.2591,97.283,96.9592,97.0667,67989.22544956,0
+IEI.US,D,20090526,000000,97.3129,97.3618,96.6342,96.6542,148343.50336842,0
+IEI.US,D,20090527,000000,96.6442,96.8595,96.2196,96.2755,73091.578107712,0
+IEI.US,D,20090528,000000,96.5316,96.5316,95.9705,96.2655,267980.3779862,0
+IEI.US,D,20090529,000000,96.3612,96.8873,96.3442,96.8694,126313.58151794,0
+IEI.US,D,20090601,000000,96.2466,96.2655,95.7373,95.817,159315.81926162,0
+IEI.US,D,20090602,000000,95.9705,96.0313,95.7373,95.9008,98566.215135272,0
+IEI.US,D,20090603,000000,96.0991,96.3731,96.0502,96.2655,143221.08245989,0
+IEI.US,D,20090604,000000,96.0313,96.0991,95.6724,95.7573,91799.201108415,0
+IEI.US,D,20090605,000000,94.9281,95.0685,94.5255,94.636,171223.31562234,0
+IEI.US,D,20090608,000000,94.5623,94.6749,94.0709,94.1079,80868.025128493,0
+IEI.US,D,20090609,000000,94.5354,94.6949,94.4028,94.4975,141565.45180386,0
+IEI.US,D,20090610,000000,94.4518,94.5703,94.1079,94.2972,60532.86702228,0
+IEI.US,D,20090611,000000,94.2314,94.8514,94.2054,94.655,138253.18707926,0
+IEI.US,D,20090612,000000,94.7049,95.0047,94.655,94.8702,116169.08095276,0
+IEI.US,D,20090615,000000,95.1333,95.2519,95.0487,95.0785,49533.45899108,0
+IEI.US,D,20090616,000000,95.0785,95.3656,95.0147,95.3188,130952.35759239,0
+IEI.US,D,20090617,000000,95.4044,95.6377,95.2998,95.3945,85176.678484265,0
+IEI.US,D,20090618,000000,95.0785,95.1164,94.5793,94.6649,39110.009745676,0
+IEI.US,D,20090619,000000,94.5533,94.948,94.5255,94.8414,69175.259046794,0
+IEI.US,D,20090622,000000,95.1254,95.3188,95.0685,95.2131,102747.43510115,0
+IEI.US,D,20090623,000000,95.1612,95.4413,95.1513,95.3188,27745.359557629,0
+IEI.US,D,20090624,000000,95.3386,95.6277,95.1802,95.2231,92077.146376124,0
+IEI.US,D,20090625,000000,95.4044,95.9405,95.2998,95.8908,42218.581728952,0
+IEI.US,D,20090626,000000,96.0791,96.1369,95.9795,96.0313,53755.818870234,0
+IEI.US,D,20090629,000000,96.1469,96.2196,96.0602,96.0602,34896.680579191,0
+IEI.US,D,20090630,000000,95.807,96.1469,95.7274,96.0502,32331.958181112,0
+IEI.US,D,20090701,000000,95.6884,95.9984,95.4912,95.9505,42821.632652757,0
+IEI.US,D,20090702,000000,96.1569,96.413,96.1569,96.2556,69488.323752664,0
+IEI.US,D,20090706,000000,96.3342,96.5117,96.2556,96.4817,73732.758707232,0
+IEI.US,D,20090707,000000,96.433,96.6642,96.3931,96.5944,27620.936405296,0
+IEI.US,D,20090708,000000,96.7219,97.303,96.6442,97.2003,88064.499713402,0
+IEI.US,D,20090709,000000,96.9502,97.0179,96.7318,96.8595,38121.648414648,0
+IEI.US,D,20090710,000000,97.1216,97.4015,97.0479,97.293,26784.090364608,0
+IEI.US,D,20090713,000000,97.283,97.4365,96.989,97.0179,144284.69972984,0
+IEI.US,D,20090714,000000,96.8873,96.9592,96.6043,96.7918,170593.17256052,0
+IEI.US,D,20090715,000000,96.3731,96.4917,95.9306,95.9306,141295.53383629,0
+IEI.US,D,20090716,000000,96.3612,96.5475,96.2655,96.2854,104723.15435069,0
+IEI.US,D,20090717,000000,96.0791,96.2655,95.9795,96.0701,89705.079181657,0
+IEI.US,D,20090720,000000,95.9885,96.4717,95.9207,96.2954,105162.64903393,0
+IEI.US,D,20090721,000000,96.108,96.9502,96.108,96.8784,87226.650260196,0
+IEI.US,D,20090722,000000,96.8106,96.8106,96.4717,96.5415,90527.877447082,0
+IEI.US,D,20090723,000000,96.4917,96.4917,95.7971,95.8509,89520.451278197,0
+IEI.US,D,20090724,000000,95.8708,96.0502,95.8609,96.0084,37683.157143928,0
+IEI.US,D,20090727,000000,95.7373,95.8708,95.5987,95.817,91548.347978712,0
+IEI.US,D,20090728,000000,95.9306,96.2006,95.7473,95.7473,76990.83915581,0
+IEI.US,D,20090729,000000,95.9008,95.9505,95.3656,95.6466,60916.170604466,0
+IEI.US,D,20090730,000000,95.5589,95.7971,95.3845,95.7971,88639.45508668,0
+IEI.US,D,20090731,000000,95.9705,96.3522,95.8908,96.3442,54365.89368167,0
+IEI.US,D,20090803,000000,95.7672,95.827,95.4123,95.5499,55164.610046644,0
+IEI.US,D,20090804,000000,95.7174,95.7174,95.2898,95.4613,74933.843492249,0
+IEI.US,D,20090805,000000,95.2619,95.7473,95.2619,95.2818,86934.657217221,0
+IEI.US,D,20090806,000000,95.2619,95.4812,95.2321,95.2998,54846.528278181,0
+IEI.US,D,20090807,000000,94.9181,94.9858,94.7476,94.8702,127554.80280371,0
+IEI.US,D,20090810,000000,95.0307,95.3188,94.9858,95.3188,74083.953088816,0
+IEI.US,D,20090811,000000,95.4912,95.5987,95.3945,95.5589,54150.159990127,0
+IEI.US,D,20090812,000000,95.6984,96.3342,95.2619,95.5589,96817.267114985,0
+IEI.US,D,20090813,000000,95.7373,96.0502,95.6984,95.9885,27246.66353578,0
+IEI.US,D,20090814,000000,96.2196,96.5117,96.1369,96.2006,32212.552091373,0
+IEI.US,D,20090817,000000,96.4917,96.6841,96.4917,96.6642,41904.513610563,0
+IEI.US,D,20090818,000000,96.6043,96.6143,96.3931,96.4429,38060.440251,0
+IEI.US,D,20090819,000000,96.7818,96.8006,96.4817,96.5864,146175.12891527,0
+IEI.US,D,20090820,000000,96.5944,96.7618,96.433,96.6941,40685.367400208,0
+IEI.US,D,20090821,000000,96.6841,96.6941,96.0602,96.0602,52125.273527167,0
+IEI.US,D,20090824,000000,95.9885,96.4628,95.9885,96.4429,30069.262951194,0
+IEI.US,D,20090825,000000,96.3731,96.6043,96.2655,96.6043,29826.437121642,0
+IEI.US,D,20090826,000000,96.6342,96.6841,96.5217,96.6741,45703.43340678,0
+IEI.US,D,20090827,000000,96.5217,96.7518,96.433,96.5475,74629.809499048,0
+IEI.US,D,20090828,000000,96.413,96.7818,96.3612,96.7818,100436.57607034,0
+IEI.US,D,20090831,000000,96.8873,97.0179,96.7219,96.989,34657.868399714,0
+IEI.US,D,20090901,000000,96.8873,97.1216,96.6342,97.0279,102968.18585529,0
+IEI.US,D,20090902,000000,97.2003,97.4365,97.1216,97.4265,383557.44555287,0
+IEI.US,D,20090903,000000,97.2103,97.3817,97.1216,97.1704,83331.402862173,0
+IEI.US,D,20090904,000000,97.2103,97.273,96.9133,96.9313,44209.352166271,0
+IEI.US,D,20090908,000000,96.8784,97.0937,96.8505,96.8784,33137.698433717,0
+IEI.US,D,20090909,000000,96.6941,96.9223,96.6941,96.8873,114827.51841512,0
+IEI.US,D,20090910,000000,97.1704,97.3717,97.0837,97.2591,110149.60925242,0
+IEI.US,D,20090911,000000,97.3817,97.6279,97.283,97.283,86412.88270744,0
+IEI.US,D,20090914,000000,97.2203,97.293,97.0279,97.0667,41917.557973309,0
+IEI.US,D,20090915,000000,96.8006,96.9989,96.8006,96.8973,35769.649470556,0
+IEI.US,D,20090916,000000,96.979,97.0379,96.5944,96.6442,178510.09733394,0
+IEI.US,D,20090917,000000,96.7318,96.9989,96.6143,96.9412,48042.387988128,0
+IEI.US,D,20090918,000000,96.8595,96.8784,96.5575,96.6143,77307.917511754,0
+IEI.US,D,20090921,000000,96.7818,96.8873,96.6043,96.7031,40519.804334605,0
+IEI.US,D,20090922,000000,96.6242,96.8873,96.6242,96.8595,23388.542400954,0
+IEI.US,D,20090923,000000,96.7818,97.1704,96.6143,97.0767,63282.217323821,0
+IEI.US,D,20090924,000000,97.1414,97.303,97.0079,97.1904,56212.172716281,0
+IEI.US,D,20090925,000000,97.293,97.3917,97.0937,97.2591,50994.427618467,0
+IEI.US,D,20090928,000000,97.3428,97.4205,97.1804,97.3917,38718.67886334,0
+IEI.US,D,20090929,000000,97.1414,97.4015,97.1216,97.3328,31992.804749753,0
+IEI.US,D,20090930,000000,97.3428,97.5451,97.3129,97.5451,172534.77578442,0
+IEI.US,D,20091001,000000,97.6279,97.883,97.5351,97.8431,82833.710252843,0
+IEI.US,D,20091002,000000,98.0494,98.0494,97.7246,97.7246,164026.84103743,0
+IEI.US,D,20091005,000000,97.9298,97.9298,97.6946,97.7335,157260.8304231,0
+IEI.US,D,20091006,000000,97.6846,97.7146,97.575,97.6279,44778.287064437,0
+IEI.US,D,20091007,000000,97.7933,98.0095,97.7933,97.9298,58427.707557816,0
+IEI.US,D,20091008,000000,97.883,97.9397,97.6656,97.7614,66538.290947361,0
+IEI.US,D,20091009,000000,97.3528,97.4565,97.0937,97.1414,46177.044115658,0
+IEI.US,D,20091012,000000,97.1804,97.4365,97.1315,97.3129,53882.248847604,0
+IEI.US,D,20091013,000000,97.4565,97.6378,97.4205,97.575,104318.77910561,0
+IEI.US,D,20091014,000000,97.2591,97.4365,97.1216,97.2003,56316.527618238,0
+IEI.US,D,20091015,000000,97.0279,97.293,96.9223,96.9592,77102.217945398,0
+IEI.US,D,20091016,000000,96.9989,97.1904,96.9592,97.1804,55973.360536805,0
+IEI.US,D,20091019,000000,97.0079,97.273,96.989,97.2203,51603.499017385,0
+IEI.US,D,20091020,000000,97.5252,97.6478,97.4205,97.5551,126430.98078264,0
+IEI.US,D,20091021,000000,97.2103,97.3618,97.0279,97.2591,71683.790343821,0
+IEI.US,D,20091022,000000,97.0079,97.1904,96.9592,97.1604,39123.054108421,0
+IEI.US,D,20091023,000000,96.8595,96.9502,96.7918,96.8206,59501.358952943,0
+IEI.US,D,20091026,000000,96.6642,96.7318,96.4528,96.5316,139369.9852127,0
+IEI.US,D,20091027,000000,96.7219,97.1116,96.5944,97.1116,40228.81470415,0
+IEI.US,D,20091028,000000,97.1216,97.3917,97.0578,97.3129,51524.229428399,0
+IEI.US,D,20091029,000000,97.0479,97.1116,96.8873,97.0379,49041.786856863,0
+IEI.US,D,20091030,000000,97.303,97.5651,97.1904,97.4953,75002.075543527,0
+IEI.US,D,20091102,000000,97.4265,97.4365,96.8106,97.2391,434318.07805445,0
+IEI.US,D,20091103,000000,97.4115,97.4115,97.0837,97.1315,106978.82569298,0
+IEI.US,D,20091104,000000,97.0279,97.1116,96.8505,97.0837,117617.00521741,0
+IEI.US,D,20091105,000000,97.0578,97.2203,97.0279,97.2103,68274.194604903,0
+IEI.US,D,20091106,000000,97.3917,97.4664,97.283,97.4365,67515.614740682,0
+IEI.US,D,20091109,000000,97.4664,97.5451,97.3717,97.4953,126109.88877662,0
+IEI.US,D,20091110,000000,97.6279,97.6279,97.3618,97.4863,47523.623715902,0
+IEI.US,D,20091111,000000,97.4953,97.6846,97.4863,97.6378,33548.09415391,0
+IEI.US,D,20091112,000000,97.5351,97.6656,97.4115,97.594,32576.790835701,0
+IEI.US,D,20091113,000000,97.6578,97.6946,97.5451,97.6946,27297.83757424,0
+IEI.US,D,20091116,000000,97.6578,98.0494,97.6378,98.0095,27596.854504844,0
+IEI.US,D,20091117,000000,97.9298,98.1182,97.883,98.0594,103574.24701666,0
+IEI.US,D,20091118,000000,98.0594,98.0594,97.9198,98.0095,73292.260611475,0
+IEI.US,D,20091119,000000,98.0683,98.2368,98.0095,98.1082,82116.270301893,0
+IEI.US,D,20091120,000000,98.1869,98.2468,98.0494,98.0982,82585.867360697,0
+IEI.US,D,20091123,000000,97.9198,98.0982,97.9198,98.0982,83272.201523563,0
+IEI.US,D,20091124,000000,98.1481,98.4679,98.1481,98.4281,40547.899885131,0
+IEI.US,D,20091125,000000,98.4779,98.6214,98.3165,98.6015,157897.99737254,0
+IEI.US,D,20091127,000000,98.9752,98.9752,98.8078,98.9454,57072.097244902,0
+IEI.US,D,20091130,000000,98.8945,99.057,98.8277,99.047,63651.473130743,0
+IEI.US,D,20091201,000000,98.8647,98.8647,98.6414,98.6414,162516.70519662,0
+IEI.US,D,20091202,000000,98.7141,98.7141,98.4281,98.4679,31012.470718876,0
+IEI.US,D,20091203,000000,98.1769,98.3454,98.1581,98.3454,62123.275864595,0
+IEI.US,D,20091204,000000,97.8132,97.893,97.6756,97.8232,53750.80180764,0
+IEI.US,D,20091207,000000,97.8631,98.0883,97.8531,98.0195,78537.097847296,0
+IEI.US,D,20091208,000000,98.3165,98.438,98.2568,98.3454,45978.368436935,0
+IEI.US,D,20091209,000000,98.3983,98.438,98.0883,98.2168,130463.69569574,0
+IEI.US,D,20091210,000000,97.9897,98.0683,97.8232,97.9996,191037.70263129,0
+IEI.US,D,20091211,000000,97.7425,97.8232,97.6189,97.7933,71779.114533108,0
+IEI.US,D,20091214,000000,97.7524,97.8132,97.6189,97.6279,95967.376711553,0
+IEI.US,D,20091215,000000,97.3717,97.5052,97.303,97.4365,47313.910499471,0
+IEI.US,D,20091216,000000,97.575,97.6656,97.3717,97.4565,132525.70842189,0
+IEI.US,D,20091217,000000,97.873,97.9897,97.7614,97.9897,50639.219586809,0
+IEI.US,D,20091218,000000,97.8232,97.893,97.7146,97.7246,26345.599093888,0
+IEI.US,D,20091221,000000,97.4764,97.4764,97.1315,97.1804,73739.782594864,0
+IEI.US,D,20091222,000000,97.0479,97.0479,96.8873,96.9033,78309.323205527,0
+IEI.US,D,20091223,000000,97.0179,97.0667,96.8306,96.8505,49889.670435257,0
+IEI.US,D,20091224,000000,96.8006,96.8206,96.6143,96.6542,25389.346963462,0
+IEI.US,D,20091228,000000,96.4917,96.5316,96.3342,96.3342,88263.175392127,0
+IEI.US,D,20091229,000000,96.2655,96.3243,96.127,96.3243,44092.956314089,0
+IEI.US,D,20091230,000000,96.2655,96.3612,96.2106,96.3342,41105.797245591,0
+IEI.US,D,20091231,000000,96.0183,96.1669,95.817,96.1669,181826.3757086,0
+IEI.US,D,20100104,000000,96.1669,96.3143,96.117,96.2466,33337.377524959,0
+IEI.US,D,20100105,000000,96.5575,96.6941,96.4717,96.5475,95032.196244022,0
+IEI.US,D,20100106,000000,96.5944,96.5944,96.3243,96.403,59916.771735731,0
+IEI.US,D,20100107,000000,96.413,96.5575,96.3342,96.3612,73005.284631094,0
+IEI.US,D,20100108,000000,96.6442,96.6442,96.4717,96.5217,141012.57150599,0
+IEI.US,D,20100111,000000,96.5764,96.6841,96.5316,96.6242,67712.283594369,0
+IEI.US,D,20100112,000000,96.989,97.0578,96.8873,97.0479,53588.248979592,0
+IEI.US,D,20100113,000000,96.8595,96.9691,96.7031,96.7318,218601.44452301,0
+IEI.US,D,20100114,000000,96.9592,97.0837,96.8873,96.9592,194392.11068167,0
+IEI.US,D,20100115,000000,97.1804,97.3717,97.1804,97.2292,77051.043906939,0
+IEI.US,D,20100119,000000,97.1904,97.1904,97.0837,97.1315,31026.518494138,0
+IEI.US,D,20100120,000000,97.3229,97.4465,97.293,97.3328,138716.76366295,0
+IEI.US,D,20100121,000000,97.2103,97.6279,97.1604,97.6189,81268.386723499,0
+IEI.US,D,20100122,000000,97.5451,97.6846,97.5351,97.6578,97362.120112699,0
+IEI.US,D,20100125,000000,97.5252,97.6378,97.5252,97.575,82237.68321667,0
+IEI.US,D,20100126,000000,97.7733,97.7833,97.584,97.6846,52925.996717178,0
+IEI.US,D,20100127,000000,97.7933,97.8631,97.4664,97.4863,99321.784761937,0
+IEI.US,D,20100128,000000,97.3917,97.6189,97.3917,97.6189,43020.308331481,0
+IEI.US,D,20100129,000000,97.4863,97.8331,97.3917,97.8331,79551.547903813,0
+IEI.US,D,20100201,000000,97.584,97.584,97.4015,97.4863,239475.43515183,0
+IEI.US,D,20100202,000000,97.5451,97.594,97.4565,97.5351,86576.438948006,0
+IEI.US,D,20100203,000000,97.4365,97.4764,97.3129,97.3129,82240.693454226,0
+IEI.US,D,20100204,000000,97.6578,97.873,97.594,97.873,128113.70357669,0
+IEI.US,D,20100205,000000,97.9029,98.2268,97.8631,98.0594,75616.164005039,0
+IEI.US,D,20100208,000000,97.9198,98.0494,97.9029,97.9797,160687.48417483,0
+IEI.US,D,20100209,000000,97.9298,98.0195,97.7246,97.7833,53746.788157564,0
+IEI.US,D,20100210,000000,97.8232,97.8232,97.4863,97.5252,164168.32220258,0
+IEI.US,D,20100211,000000,97.5451,97.584,97.4205,97.5451,101974.80746167,0
+IEI.US,D,20100212,000000,97.7335,97.7933,97.6846,97.7246,60451.590608257,0
+IEI.US,D,20100216,000000,97.5351,97.883,97.5351,97.8132,70903.135404186,0
+IEI.US,D,20100217,000000,97.6846,97.7524,97.4205,97.4863,75698.443831581,0
+IEI.US,D,20100218,000000,97.5252,97.5252,97.1414,97.273,63718.701769503,0
+IEI.US,D,20100219,000000,97.1315,97.1804,96.9989,97.1414,91508.21147796,0
+IEI.US,D,20100222,000000,97.1315,97.2292,97.1216,97.1704,19582.598717105,0
+IEI.US,D,20100223,000000,97.3528,97.6846,97.273,97.6578,130164.67876514,0
+IEI.US,D,20100224,000000,97.6478,97.7614,97.594,97.6378,84434.153220346,0
+IEI.US,D,20100225,000000,97.9897,97.9897,97.8331,97.9298,39783.299545798,0
+IEI.US,D,20100226,000000,97.9697,98.1082,97.9397,98.0095,130778.76722665,0
+IEI.US,D,20100301,000000,97.9397,97.9897,97.8531,97.893,364071.17443756,0
+IEI.US,D,20100302,000000,97.8331,97.9897,97.7933,97.9797,188397.7242943,0
+IEI.US,D,20100303,000000,97.8631,97.9996,97.8331,97.9797,70133.518002259,0
+IEI.US,D,20100304,000000,97.893,98.0494,97.8331,98.0095,279335.99746158,0
+IEI.US,D,20100305,000000,97.7614,97.7614,97.594,97.6846,245332.35402412,0
+IEI.US,D,20100308,000000,97.6089,97.6378,97.5451,97.584,125695.47940636,0
+IEI.US,D,20100309,000000,97.7733,97.7733,97.6378,97.6946,203419.81311342,0
+IEI.US,D,20100310,000000,97.6279,97.6279,97.4953,97.5551,43552.11696645,0
+IEI.US,D,20100311,000000,97.5052,97.5052,97.3618,97.4365,70692.418775237,0
+IEI.US,D,20100312,000000,97.293,97.5651,97.2391,97.4465,61777.098545604,0
+IEI.US,D,20100315,000000,97.4953,97.5252,97.3917,97.5052,72606.929861127,0
+IEI.US,D,20100316,000000,97.5252,97.7733,97.4863,97.7335,33096.558520445,0
+IEI.US,D,20100317,000000,97.7524,97.7733,97.6189,97.7246,31802.15637118,0
+IEI.US,D,20100318,000000,97.6846,97.6846,97.4863,97.5252,95970.38694911,0
+IEI.US,D,20100319,000000,97.4365,97.5551,97.3328,97.3528,62569.794435465,0
+IEI.US,D,20100322,000000,97.6089,97.6089,97.4863,97.594,135224.88809749,0
+IEI.US,D,20100323,000000,97.6378,97.6656,97.4953,97.5052,37937.020511187,0
+IEI.US,D,20100324,000000,97.1904,97.2292,96.7918,96.8595,105767.70678277,0
+IEI.US,D,20100325,000000,96.8306,96.8595,96.4717,96.7119,113415.71700115,0
+IEI.US,D,20100326,000000,96.5944,96.8873,96.5944,96.8694,61258.33427338,0
+IEI.US,D,20100329,000000,96.8973,96.9691,96.8006,96.8694,255254.09701012,0
+IEI.US,D,20100330,000000,96.8694,96.8973,96.7318,96.8873,53943.457011251,0
+IEI.US,D,20100331,000000,96.989,97.1116,96.9592,97.0667,54709.060763104,0
+IEI.US,D,20100401,000000,96.8106,96.8595,96.7119,96.7618,137401.28985079,0
+IEI.US,D,20100405,000000,96.3044,96.3143,96.0313,96.0991,126294.51668008,0
+IEI.US,D,20100406,000000,96.2954,96.3522,96.1569,96.3044,98838.13992787,0
+IEI.US,D,20100407,000000,96.3342,96.7219,96.3143,96.6542,68782.92475194,0
+IEI.US,D,20100408,000000,96.7618,96.8595,96.5675,96.5944,52409.23926999,0
+IEI.US,D,20100409,000000,96.5316,96.6642,96.3931,96.6143,46433.917720474,0
+IEI.US,D,20100412,000000,96.7818,96.8873,96.6841,96.8206,51636.611630506,0
+IEI.US,D,20100413,000000,97.0379,97.0479,96.8306,96.9133,182578.93509772,0
+IEI.US,D,20100414,000000,96.9592,96.979,96.8106,96.8306,101139.96824602,0
+IEI.US,D,20100415,000000,96.8206,97.0179,96.7618,96.979,35674.325281269,0
+IEI.US,D,20100416,000000,97.0837,97.4265,97.0379,97.4015,67649.068605684,0
+IEI.US,D,20100419,000000,97.3528,97.3528,97.1514,97.1704,31694.791231666,0
+IEI.US,D,20100420,000000,97.1116,97.1315,96.9592,97.1315,42934.014854862,0
+IEI.US,D,20100421,000000,97.1604,97.303,97.1026,97.283,22770.440289366,0
+IEI.US,D,20100422,000000,97.4115,97.4764,97.0667,97.0767,38316.310443298,0
+IEI.US,D,20100423,000000,96.9502,96.9592,96.8505,96.9223,54522.426034606,0
+IEI.US,D,20100426,000000,97.0279,97.1116,96.9412,96.9989,49074.899469983,0
+IEI.US,D,20100427,000000,97.3528,97.7046,97.2591,97.6846,40648.241137013,0
+IEI.US,D,20100428,000000,97.4565,97.4953,97.2292,97.3528,93647.486968064,0
+IEI.US,D,20100429,000000,97.3817,97.5351,97.283,97.4953,57909.94669811,0
+IEI.US,D,20100430,000000,97.6279,97.8331,97.594,97.7833,59192.307897148,0
+IEI.US,D,20100503,000000,97.4664,97.5052,97.3428,97.4115,37115.225658281,0
+IEI.US,D,20100504,000000,97.8331,97.8531,97.7146,97.8032,121766.1159827,0
+IEI.US,D,20100505,000000,98.0883,98.3265,97.9797,98.0883,63039.391494269,0
+IEI.US,D,20100506,000000,98.2168,109.138,97.9996,98.6713,203159.92927104,0
+IEI.US,D,20100507,000000,98.7141,99.1716,98.4679,98.6912,140305.16568024,0
+IEI.US,D,20100510,000000,98.0394,98.3553,98.0095,98.1769,152618.04069856,0
+IEI.US,D,20100511,000000,98.3883,98.3983,98.0783,98.2965,66534.277297285,0
+IEI.US,D,20100512,000000,98.2068,98.2568,98.1082,98.1282,58708.663063082,0
+IEI.US,D,20100513,000000,98.2766,98.3065,98.0095,98.3065,160249.99631662,0
+IEI.US,D,20100514,000000,98.6015,98.9045,98.5726,98.774,132592.93706065,0
+IEI.US,D,20100517,000000,98.754,98.9752,98.6015,98.6414,81605.533329818,0
+IEI.US,D,20100518,000000,98.6214,99.0968,98.6015,99.0261,222935.18319175,0
+IEI.US,D,20100519,000000,99.0061,99.2812,98.9454,98.9752,117339.0599497,0
+IEI.US,D,20100520,000000,99.3709,99.7098,99.3011,99.5104,168203.04394072,0
+IEI.US,D,20100521,000000,99.9981,99.9981,99.4107,99.4805,465110.80143171,0
+IEI.US,D,20100524,000000,99.5902,99.6998,99.3908,99.4607,130215.85280359,0
+IEI.US,D,20100525,000000,99.8098,99.9581,99.5104,99.5702,305972.58618592,0
+IEI.US,D,20100526,000000,99.3609,99.3709,99.0061,99.3709,127918.03813552,0
+IEI.US,D,20100527,000000,98.9354,98.9354,98.7141,98.8178,55578.016004394,0
+IEI.US,D,20100528,000000,98.9752,99.2712,98.9045,99.057,117118.30919556,0
+IEI.US,D,20100601,000000,99.2015,99.2313,98.9454,99.1386,248245.26056623,0
+IEI.US,D,20100602,000000,99.0968,99.1188,98.774,98.7979,403614.65839136,0
+IEI.US,D,20100603,000000,98.5816,98.8547,98.5039,98.7141,177538.79401573,0
+IEI.US,D,20100604,000000,99.3709,99.5602,99.2712,99.5503,328228.27585313,0
+IEI.US,D,20100607,000000,99.5004,99.7799,99.4706,99.7499,801873.10075731,0
+IEI.US,D,20100608,000000,99.64,99.7399,99.5204,99.5602,302035.19546211,0
+IEI.US,D,20100609,000000,99.4007,99.63,99.3311,99.6001,114341.86675601,0
+IEI.US,D,20100610,000000,99.2912,99.3111,98.9752,99.0061,291456.21727629,0
+IEI.US,D,20100611,000000,99.2812,99.4805,99.1088,99.3908,132836.76630273,0
+IEI.US,D,20100614,000000,99.1088,99.3211,98.9752,99.3011,144765.33432634,0
+IEI.US,D,20100615,000000,99.351,99.3809,99.057,99.1188,64731.145000983,0
+IEI.US,D,20100616,000000,99.3011,99.3609,99.1716,99.3011,107552.77765374,0
+IEI.US,D,20100617,000000,99.3809,99.6798,99.3709,99.5702,94767.295339057,0
+IEI.US,D,20100618,000000,99.5304,99.5602,99.4107,99.4805,84298.692530307,0
+IEI.US,D,20100621,000000,99.1287,99.4607,99.1287,99.3809,131936.70527335,0
+IEI.US,D,20100622,000000,99.5204,99.7899,99.4107,99.7899,110899.15840398,0
+IEI.US,D,20100623,000000,99.8497,100.058,99.7998,100.008,90168.655765348,0
+IEI.US,D,20100624,000000,100.158,100.208,99.9092,100.048,67823.662383957,0
+IEI.US,D,20100625,000000,100.028,100.298,100.028,100.148,55210.767022509,0
+IEI.US,D,20100628,000000,100.367,100.527,100.318,100.527,168680.66829967,0
+IEI.US,D,20100629,000000,100.607,100.786,100.607,100.756,62457.412233359,0
+IEI.US,D,20100630,000000,100.786,100.786,100.527,100.726,100155.62056506,0
+IEI.US,D,20100701,000000,100.577,100.766,100.477,100.487,258143.9250643,0
+IEI.US,D,20100702,000000,100.417,100.547,100.298,100.437,101307.53813667,0
+IEI.US,D,20100706,000000,100.437,100.716,100.377,100.656,212960.25934226,0
+IEI.US,D,20100707,000000,100.736,100.736,100.527,100.547,496482.49383232,0
+IEI.US,D,20100708,000000,100.367,100.507,100.268,100.427,161156.07782112,0
+IEI.US,D,20100709,000000,100.348,100.387,100.298,100.318,88599.318585928,0
+IEI.US,D,20100712,000000,100.348,100.527,100.338,100.358,172452.49595789,0
+IEI.US,D,20100713,000000,100.298,100.298,100.038,100.098,319710.30698095,0
+IEI.US,D,20100714,000000,100.348,100.507,100.268,100.487,85487.736365097,0
+IEI.US,D,20100715,000000,100.587,100.846,100.587,100.756,136084.81262611,0
+IEI.US,D,20100716,000000,100.836,101.155,100.836,101.075,102938.08347973,0
+IEI.US,D,20100719,000000,101.045,101.105,100.906,100.966,88723.74173826,0
+IEI.US,D,20100720,000000,101.135,101.235,101.026,101.065,130079.38870103,0
+IEI.US,D,20100721,000000,101.075,101.364,101.045,101.344,64681.977787562,0
+IEI.US,D,20100722,000000,101.135,101.175,100.976,101.155,113121.71713314,0
+IEI.US,D,20100723,000000,101.085,101.155,100.876,100.896,233596.44120412,0
+IEI.US,D,20100726,000000,100.796,100.896,100.716,100.886,51804.181521147,0
+IEI.US,D,20100727,000000,100.666,100.796,100.627,100.656,219065.02110671,0
+IEI.US,D,20100728,000000,100.676,101.035,100.656,101.006,109481.33651489,0
+IEI.US,D,20100729,000000,101.055,101.354,101.045,101.274,198792.07457666,0
+IEI.US,D,20100730,000000,101.563,101.623,101.444,101.593,565924.66060911,0
+IEI.US,D,20100802,000000,101.284,101.404,101.195,101.235,709262.1389212,0
+IEI.US,D,20100803,000000,101.523,101.683,101.474,101.643,485154.96990747,0
+IEI.US,D,20100804,000000,101.533,101.533,101.324,101.344,361004.74578007,0
+IEI.US,D,20100805,000000,101.474,101.593,101.454,101.593,204453.32800779,0
+IEI.US,D,20100806,000000,101.852,101.952,101.762,101.892,120334.24631835,0
+IEI.US,D,20100809,000000,101.862,101.862,101.752,101.812,270099.58522592,0
+IEI.US,D,20100810,000000,101.762,102.182,101.623,102.172,167546.81215341,0
+IEI.US,D,20100811,000000,102.38,102.49,102.282,102.4,64765.261026623,0
+IEI.US,D,20100812,000000,102.39,102.39,102.112,102.142,125265.01543578,0
+IEI.US,D,20100813,000000,102.252,102.322,102.202,102.322,88418.704332542,0
+IEI.US,D,20100816,000000,102.639,102.709,102.48,102.659,288149.9730268,0
+IEI.US,D,20100817,000000,102.42,102.47,102.332,102.46,69175.259046794,0
+IEI.US,D,20100818,000000,102.51,102.58,102.322,102.38,51288.427486479,0
+IEI.US,D,20100819,000000,102.37,102.669,102.302,102.56,101306.53472415,0
+IEI.US,D,20100820,000000,102.51,102.54,102.292,102.322,107727.37143202,0
+IEI.US,D,20100823,000000,102.352,102.52,102.272,102.5,78985.623243205,0
+IEI.US,D,20100824,000000,102.809,102.999,102.749,102.919,106627.63131139,0
+IEI.US,D,20100825,000000,103.068,103.118,102.56,102.629,3451001.5565067,0
+IEI.US,D,20100826,000000,102.669,102.799,102.609,102.799,91712.907631797,0
+IEI.US,D,20100827,000000,102.57,102.759,102.112,102.172,280938.44725411,0
+IEI.US,D,20100830,000000,102.5,102.749,102.5,102.739,288486.11622061,0
+IEI.US,D,20100831,000000,102.919,102.959,102.779,102.929,113826.11272134,0
+IEI.US,D,20100901,000000,102.57,102.609,102.182,102.43,600942.75410308,0
+IEI.US,D,20100902,000000,102.302,102.37,102.232,102.282,214587.79444777,0
+IEI.US,D,20100903,000000,101.852,102.072,101.852,101.982,461581.79960304,0
+IEI.US,D,20100907,000000,102.242,102.45,102.202,102.42,201097.91654488,0
+IEI.US,D,20100908,000000,102.252,102.44,102.032,102.202,331246.54070972,0
+IEI.US,D,20100909,000000,101.972,101.972,101.663,101.702,3052588.5886129,0
+IEI.US,D,20100910,000000,101.573,101.623,101.503,101.573,158606.40661081,0
+IEI.US,D,20100913,000000,101.603,101.982,101.603,101.942,123792.00585817,0
+IEI.US,D,20100914,000000,102.092,102.342,102.072,102.302,103854.1991094,0
+IEI.US,D,20100915,000000,102.322,102.46,102.162,102.192,84588.678748242,0
+IEI.US,D,20100916,000000,102.162,102.202,101.982,102.092,83113.662345591,0
+IEI.US,D,20100917,000000,102.182,102.332,102.162,102.222,46221.194266486,0
+IEI.US,D,20100920,000000,102.302,102.43,102.172,102.43,156678.85116218,0
+IEI.US,D,20100921,000000,102.59,102.949,102.292,102.949,327014.14670537,0
+IEI.US,D,20100922,000000,103.038,103.178,102.899,102.929,552220.0524272,0
+IEI.US,D,20100923,000000,103.178,103.178,102.889,103.009,138860.25165314,0
+IEI.US,D,20100924,000000,102.799,102.839,102.749,102.789,61734.955219816,0
+IEI.US,D,20100927,000000,102.989,103.188,102.989,103.178,304505.59708341,0
+IEI.US,D,20100928,000000,103.168,103.417,103.168,103.357,269555.73564073,0
+IEI.US,D,20100929,000000,103.377,103.397,103.218,103.287,118076.56815102,0
+IEI.US,D,20100930,000000,103.198,103.307,102.869,103.257,156734.03885072,0
+IEI.US,D,20101001,000000,102.989,103.208,102.939,103.178,406221.52411524,0
+IEI.US,D,20101004,000000,103.277,103.377,103.257,103.337,228652.62772394,0
+IEI.US,D,20101005,000000,103.417,103.477,103.397,103.447,218403.77225681,0
+IEI.US,D,20101006,000000,103.826,103.866,103.637,103.687,127898.97329766,0
+IEI.US,D,20101007,000000,103.766,103.816,103.736,103.776,64949.888930084,0
+IEI.US,D,20101008,000000,104.005,104.075,103.846,103.876,221812.36458321,0
+IEI.US,D,20101011,000000,103.916,104.045,103.826,103.925,224882.80689077,0
+IEI.US,D,20101012,000000,103.985,104.015,103.726,103.736,65946.277561263,0
+IEI.US,D,20101013,000000,103.647,103.846,103.547,103.826,175475.77787705,0
+IEI.US,D,20101014,000000,103.746,103.746,103.457,103.507,61280.409348794,0
+IEI.US,D,20101015,000000,103.507,103.587,103.407,103.447,249890.85709708,0
+IEI.US,D,20101018,000000,103.627,103.816,103.587,103.786,43188.881634641,0
+IEI.US,D,20101019,000000,103.677,103.995,103.677,103.876,42957.093342795,0
+IEI.US,D,20101020,000000,103.796,104.035,103.766,103.925,47737.350582409,0
+IEI.US,D,20101021,000000,103.756,103.846,103.687,103.697,50985.396905799,0
+IEI.US,D,20101022,000000,103.647,103.726,103.607,103.627,69834.501071653,0
+IEI.US,D,20101025,000000,103.836,103.856,103.547,103.567,56337.599281133,0
+IEI.US,D,20101026,000000,103.347,103.367,103.188,103.208,78998.667605949,0
+IEI.US,D,20101027,000000,103.128,103.138,102.899,102.909,248128.86471406,0
+IEI.US,D,20101028,000000,103.247,103.447,103.237,103.417,62091.166663993,0
+IEI.US,D,20101029,000000,103.587,103.736,103.557,103.687,61157.993021499,0
+IEI.US,D,20101101,000000,103.706,103.706,103.447,103.567,387151.66919524,0
+IEI.US,D,20101102,000000,103.647,103.716,103.577,103.647,45274.976261248,0
+IEI.US,D,20101103,000000,103.776,103.955,103.617,103.945,81295.478861507,0
+IEI.US,D,20101104,000000,104.204,104.383,104.194,104.284,130776.76040161,0
+IEI.US,D,20101105,000000,104.164,104.244,103.975,103.995,600819.33436326,0
+IEI.US,D,20101108,000000,103.995,104.045,103.876,103.935,92416.299807483,0
+IEI.US,D,20101109,000000,103.925,103.925,103.297,103.367,263363.67698715,0
+IEI.US,D,20101110,000000,103.337,103.617,102.899,103.557,143022.40678117,0
+IEI.US,D,20101111,000000,103.577,103.577,103.218,103.417,117766.51368271,0
+IEI.US,D,20101112,000000,103.297,103.407,102.769,102.939,1252426.3933661,0
+IEI.US,D,20101115,000000,102.51,102.719,102.152,102.162,65188.70110956,0
+IEI.US,D,20101116,000000,102.352,102.44,101.972,102.44,215713.62329388,0
+IEI.US,D,20101117,000000,102.51,102.619,102.332,102.4,57367.100525433,0
+IEI.US,D,20101118,000000,102.162,102.222,101.912,102.182,186136.0324769,0
+IEI.US,D,20101119,000000,102.082,102.262,102.082,102.132,84670.958574785,0
+IEI.US,D,20101122,000000,102.312,102.649,102.262,102.609,140026.217,0
+IEI.US,D,20101123,000000,102.809,102.959,102.709,102.759,157080.21616971,0
+IEI.US,D,20101124,000000,102.49,102.49,102.002,102.082,56140.930427446,0
+IEI.US,D,20101126,000000,102.202,102.312,102.172,102.282,22815.593852712,0
+IEI.US,D,20101129,000000,102.45,102.47,102.292,102.342,64365.902844136,0
+IEI.US,D,20101130,000000,102.699,102.729,102.49,102.52,74744.198526193,0
+IEI.US,D,20101201,000000,101.812,101.962,101.633,101.673,87996.267662123,0
+IEI.US,D,20101202,000000,101.593,101.712,101.464,101.474,52248.69326698,0
+IEI.US,D,20101203,000000,101.892,101.892,101.553,101.633,253084.71914446,0
+IEI.US,D,20101206,000000,101.952,102.072,101.902,102.022,261345.81441182,0
+IEI.US,D,20101207,000000,101.693,101.742,101.105,101.225,114955.95521752,0
+IEI.US,D,20101208,000000,100.676,100.746,100.298,100.607,102065.11458837,0
+IEI.US,D,20101209,000000,100.646,100.686,100.367,100.427,284758.43871323,0
+IEI.US,D,20101210,000000,100.367,100.397,100.068,100.078,124907.80057908,0
+IEI.US,D,20101213,000000,100.048,100.537,99.9681,100.417,204327.90144294,0
+IEI.US,D,20101214,000000,100.308,100.348,99.63,99.8297,145665.39535571,0
+IEI.US,D,20101215,000000,99.8098,100.118,99.4805,99.6599,115206.80834722,0
+IEI.US,D,20101216,000000,99.64,99.9391,99.351,99.8792,125659.35655567,0
+IEI.US,D,20101217,000000,100.048,100.437,99.9781,100.328,236141.09535182,0
+IEI.US,D,20101220,000000,100.547,100.686,100.288,100.377,110910.19594168,0
+IEI.US,D,20101221,000000,100.427,100.497,100.198,100.407,147756.50704492,0
+IEI.US,D,20101222,000000,100.377,100.407,100.108,100.258,117683.23044364,0
+IEI.US,D,20101223,000000,100.058,100.058,99.9192,99.9781,55227.825035329,0
+IEI.US,D,20101227,000000,99.8197,100.108,99.6998,100.088,60591.064948371,0
+IEI.US,D,20101228,000000,99.8397,99.8792,99.2513,99.3908,168288.33400482,0
+IEI.US,D,20101229,000000,99.4407,100.218,99.3908,100.148,147674.22721838,0
+IEI.US,D,20101230,000000,100.058,100.058,99.7998,99.9781,62669.132274828,0
+IEI.US,D,20101231,000000,100.048,100.308,100.048,100.148,36640.611536883,0
+IEI.US,D,20110103,000000,99.8792,100.268,99.7799,100.208,101315.56543681,0
+IEI.US,D,20110104,000000,100.278,100.427,100.128,100.268,46363.678844157,0
+IEI.US,D,20110105,000000,99.7699,99.8197,99.5304,99.6898,75942.273073653,0
+IEI.US,D,20110106,000000,99.8197,99.9881,99.7399,99.9092,265497.93541466,0
+IEI.US,D,20110107,000000,100.118,100.557,100.088,100.417,74329.789155924,0
+IEI.US,D,20110110,000000,100.537,100.656,100.497,100.656,408318.65627955,0
+IEI.US,D,20110111,000000,100.676,100.676,100.387,100.477,52350.037931381,0
+IEI.US,D,20110112,000000,100.268,100.467,100.108,100.367,142778.5775391,0
+IEI.US,D,20110113,000000,100.407,100.776,100.367,100.766,135846.00044664,0
+IEI.US,D,20110114,000000,100.846,100.936,100.637,100.676,69567.593341649,0
+IEI.US,D,20110118,000000,100.547,100.607,100.348,100.527,140082.40810106,0
+IEI.US,D,20110119,000000,100.537,100.676,100.507,100.646,100117.49088935,0
+IEI.US,D,20110120,000000,100.377,100.417,100.098,100.218,86262.370829619,0
+IEI.US,D,20110121,000000,100.168,100.348,100.068,100.348,36179.041778231,0
+IEI.US,D,20110124,000000,100.338,100.467,100.308,100.358,49595.670567246,0
+IEI.US,D,20110125,000000,100.527,100.736,100.318,100.656,76411.870132456,0
+IEI.US,D,20110126,000000,100.507,100.557,100.338,100.427,118420.73864498,0
+IEI.US,D,20110127,000000,100.487,100.666,100.358,100.627,118082.58862613,0
+IEI.US,D,20110128,000000,100.487,100.956,100.487,100.886,168669.63076197,0
+IEI.US,D,20110131,000000,100.896,100.936,100.656,100.736,120423.55003252,0
+IEI.US,D,20110201,000000,100.338,100.417,100.218,100.268,123314.38149921,0
+IEI.US,D,20110202,000000,100.387,100.387,99.9292,100.028,86683.804087519,0
+IEI.US,D,20110203,000000,99.7499,99.8397,99.62,99.6499,66512.202221872,0
+IEI.US,D,20110204,000000,99.4607,99.5104,99.0769,99.2015,122791.60357691,0
+IEI.US,D,20110207,000000,98.9752,99.1916,98.9354,99.1287,225961.47534849,0
+IEI.US,D,20110208,000000,99.047,99.1088,98.6114,98.6514,597847.22648254,0
+IEI.US,D,20110209,000000,98.7879,99.0869,98.6813,98.9454,190669.45023689,0
+IEI.US,D,20110210,000000,98.8745,98.9752,98.6713,98.7141,86309.531218003,0
+IEI.US,D,20110211,000000,98.9652,99.1287,98.8178,98.8945,155336.28521201,0
+IEI.US,D,20110214,000000,98.7839,99.0161,98.7839,98.9045,170274.08737955,0
+IEI.US,D,20110215,000000,98.8477,99.0361,98.8377,99.0261,63172.84535927,0
+IEI.US,D,20110216,000000,98.9862,99.1386,98.8078,98.9862,56240.268266809,0
+IEI.US,D,20110218,000000,99.1088,99.351,99.057,99.351,96435.970357838,0
+IEI.US,D,20110222,000000,99.5702,99.9981,99.5403,99.9981,72815.639665039,0
+IEI.US,D,20110223,000000,99.8992,100.078,99.7699,99.8397,28075.482276318,0
+IEI.US,D,20110224,000000,99.9681,100.098,99.8297,99.8892,29965.911461756,0
+IEI.US,D,20110225,000000,99.9092,100.048,99.8397,100.038,60927.208142173,0
+IEI.US,D,20110228,000000,100.128,100.208,100.098,100.168,132200.60276581,0
+IEI.US,D,20110301,000000,99.8892,100.288,99.8397,100.288,83126.706708336,0
+IEI.US,D,20110302,000000,100.218,100.348,100.028,100.028,118005.32586219,0
+IEI.US,D,20110303,000000,99.64,99.6798,99.4107,99.4407,289438.35470096,0
+IEI.US,D,20110304,000000,99.6798,100.048,99.6798,100.028,108287.27561751,0
+IEI.US,D,20110307,000000,99.7699,100.138,99.7499,99.8792,110301.12454276,0
+IEI.US,D,20110308,000000,99.8792,99.8992,99.7499,99.8297,37220.583972756,0
+IEI.US,D,20110309,000000,99.9881,100.238,99.8593,100.098,88313.346018067,0
+IEI.US,D,20110310,000000,100.318,100.656,100.228,100.637,80776.714589281,0
+IEI.US,D,20110311,000000,100.627,100.656,100.447,100.587,831649.36725302,0
+IEI.US,D,20110314,000000,100.846,100.976,100.806,100.826,99926.84251078,0
+IEI.US,D,20110315,000000,101.334,101.414,100.846,100.876,61974.77081181,0
+IEI.US,D,20110316,000000,101.155,101.653,101.095,101.444,232794.71460158,0
+IEI.US,D,20110317,000000,101.235,101.344,101.035,101.255,158725.81270056,0
+IEI.US,D,20110318,000000,101.035,101.235,101.006,101.125,147635.09413015,0
+IEI.US,D,20110321,000000,100.836,100.896,100.637,100.716,135093.44105753,0
+IEI.US,D,20110322,000000,100.577,100.716,100.567,100.696,26275.360217572,0
+IEI.US,D,20110323,000000,100.826,100.876,100.597,100.607,42628.977449144,0
+IEI.US,D,20110324,000000,100.457,100.547,100.328,100.338,55022.125468974,0
+IEI.US,D,20110325,000000,100.437,100.477,100.068,100.128,83502.98640289,0
+IEI.US,D,20110328,000000,99.9781,100.158,99.9581,100.068,45784.709820803,0
+IEI.US,D,20110329,000000,100.088,100.118,99.8098,99.8497,78233.063854097,0
+IEI.US,D,20110330,000000,99.9781,100.118,99.9292,100.118,33264.128411086,0
+IEI.US,D,20110331,000000,100.208,100.208,99.8692,99.8792,151445.05146406,0
+IEI.US,D,20110401,000000,99.6798,100.008,99.6499,99.9781,414573.92992182,0
+IEI.US,D,20110404,000000,100.218,100.308,100.138,100.218,122007.93839973,0
+IEI.US,D,20110405,000000,100.128,100.128,99.7899,99.8197,62096.183726588,0
+IEI.US,D,20110406,000000,99.7198,99.7799,99.5902,99.62,127539.75161592,0
+IEI.US,D,20110407,000000,99.6998,99.8692,99.63,99.7899,55576.009179357,0
+IEI.US,D,20110408,000000,99.6499,99.7298,99.5403,99.6698,61485.105502631,0
+IEI.US,D,20110411,000000,99.6898,99.7899,99.5802,99.6998,30332.157031123,0
+IEI.US,D,20110412,000000,99.9981,100.218,99.9981,100.198,59519.420378281,0
+IEI.US,D,20110413,000000,99.9881,100.308,99.9881,100.298,84703.067775388,0
+IEI.US,D,20110414,000000,100.407,100.467,100.118,100.128,112754.46815125,0
+IEI.US,D,20110415,000000,100.507,100.587,100.417,100.547,49369.902750514,0
+IEI.US,D,20110418,000000,100.676,100.876,100.577,100.826,172995.34213055,0
+IEI.US,D,20110419,000000,100.826,100.896,100.776,100.866,70485.715796361,0
+IEI.US,D,20110420,000000,100.786,100.786,100.577,100.637,67282.823036318,0
+IEI.US,D,20110421,000000,100.637,100.766,100.637,100.656,23127.655146063,0
+IEI.US,D,20110425,000000,100.736,100.876,100.706,100.836,26366.670756783,0
+IEI.US,D,20110426,000000,100.946,101.075,100.876,101.075,52136.311064874,0
+IEI.US,D,20110427,000000,100.846,101.065,100.826,101.055,39498.330390456,0
+IEI.US,D,20110428,000000,101.265,101.374,101.165,101.294,23589.224904716,0
+IEI.US,D,20110429,000000,101.265,101.464,101.225,101.444,30103.378976833,0
+IEI.US,D,20110502,000000,101.384,101.583,101.364,101.503,70479.695321248,0
+IEI.US,D,20110503,000000,101.553,101.573,101.484,101.563,79643.861855545,0
+IEI.US,D,20110504,000000,101.484,101.742,101.484,101.603,604125.57861275,0
+IEI.US,D,20110505,000000,101.772,101.902,101.683,101.882,205208.89763445,0
+IEI.US,D,20110506,000000,101.643,102.082,101.633,101.952,104804.43076471,0
+IEI.US,D,20110509,000000,102.042,102.122,102.002,102.062,87299.899374069,0
+IEI.US,D,20110510,000000,101.972,102.002,101.802,101.812,82326.986930844,0
+IEI.US,D,20110511,000000,101.782,102.062,101.732,102.042,52233.642079199,0
+IEI.US,D,20110512,000000,102.052,102.092,101.842,101.952,51587.444417085,0
+IEI.US,D,20110513,000000,102.042,102.362,102.012,102.122,159110.11969526,0
+IEI.US,D,20110516,000000,102.212,102.332,102.082,102.312,401400.12696235,0
+IEI.US,D,20110517,000000,102.46,102.53,102.332,102.45,298686.80788683,0
+IEI.US,D,20110518,000000,102.37,102.41,102.102,102.122,129943.928011,0
+IEI.US,D,20110519,000000,101.812,102.222,101.812,102.222,67640.037893015,0
+IEI.US,D,20110520,000000,102.232,102.39,102.202,102.39,44851.53617831,0
+IEI.US,D,20110523,000000,102.629,102.629,102.41,102.45,102412.29531988,0
+IEI.US,D,20110524,000000,102.302,102.51,102.272,102.51,135654.34865554,0
+IEI.US,D,20110525,000000,102.56,102.619,102.46,102.54,111526.29122822,0
+IEI.US,D,20110526,000000,102.679,102.919,102.669,102.919,84750.228163771,0
+IEI.US,D,20110527,000000,102.889,103.038,102.869,102.989,71127.8998084,0
+IEI.US,D,20110531,000000,102.819,103.128,102.809,103.128,127621.02802996,0
+IEI.US,D,20110601,000000,103.257,103.527,103.257,103.527,1029518.3023123,0
+IEI.US,D,20110602,000000,103.337,103.477,103.208,103.208,396085.05085021,0
+IEI.US,D,20110603,000000,103.647,103.647,103.317,103.427,164330.87503063,0
+IEI.US,D,20110606,000000,103.347,103.517,103.297,103.487,416471.38299489,0
+IEI.US,D,20110607,000000,103.377,103.657,103.287,103.657,171821.34948355,0
+IEI.US,D,20110608,000000,103.697,103.945,103.677,103.866,90488.744358848,0
+IEI.US,D,20110609,000000,103.766,103.836,103.477,103.557,307712.50349353,0
+IEI.US,D,20110610,000000,103.627,103.786,103.617,103.657,493993.02737314,0
+IEI.US,D,20110613,000000,103.467,103.766,103.467,103.587,200206.88622818,0
+IEI.US,D,20110614,000000,103.247,103.257,103.088,103.128,157223.7041599,0
+IEI.US,D,20110615,000000,103.337,103.786,103.317,103.746,182082.2459009,0
+IEI.US,D,20110616,000000,103.846,104.005,103.687,103.846,356390.05160607,0
+IEI.US,D,20110617,000000,103.766,103.906,103.726,103.886,444840.86513922,0
+IEI.US,D,20110620,000000,103.925,103.925,103.687,103.816,292238.87904095,0
+IEI.US,D,20110621,000000,103.736,103.826,103.637,103.756,310792.97992628,0
+IEI.US,D,20110622,000000,103.925,103.995,103.677,103.786,131156.05033372,0
+IEI.US,D,20110623,000000,104.085,104.284,103.826,104.114,150263.03151691,0
+IEI.US,D,20110624,000000,104.154,104.503,104.154,104.453,83165.83979657,0
+IEI.US,D,20110627,000000,104.483,104.493,104.124,104.204,185781.82785776,0
+IEI.US,D,20110628,000000,104.025,104.075,103.447,103.547,251802.35794542,0
+IEI.US,D,20110629,000000,103.377,103.447,103.108,103.218,223549.27165327,0
+IEI.US,D,20110630,000000,103.417,103.417,102.749,102.959,576103.27719992,0
+IEI.US,D,20110701,000000,103.078,103.108,102.619,102.799,644969.48519092,0
+IEI.US,D,20110705,000000,103.118,103.297,103.088,103.297,254994.21316776,0
+IEI.US,D,20110706,000000,103.467,103.567,103.357,103.407,257099.37263222,0
+IEI.US,D,20110707,000000,103.148,103.168,102.989,103.098,322243.92359095,0
+IEI.US,D,20110708,000000,103.667,103.896,103.667,103.756,122672.19748718,0
+IEI.US,D,20110711,000000,104.114,104.294,104.035,104.224,481321.93408561,0
+IEI.US,D,20110712,000000,104.274,104.473,104.094,104.383,184786.4426391,0
+IEI.US,D,20110713,000000,104.234,104.483,104.164,104.463,265629.38245462,0
+IEI.US,D,20110714,000000,104.224,104.403,104.164,104.174,81445.990739328,0
+IEI.US,D,20110715,000000,104.134,104.783,103.945,104.453,59786.328108285,0
+IEI.US,D,20110718,000000,104.483,104.533,104.383,104.443,267782.70571999,0
+IEI.US,D,20110719,000000,104.393,104.553,104.304,104.553,216427.04959475,0
+IEI.US,D,20110720,000000,104.453,104.463,104.294,104.324,89851.577409404,0
+IEI.US,D,20110721,000000,104.224,104.304,103.846,104.055,246119.02943886,0
+IEI.US,D,20110722,000000,104.164,104.214,104.075,104.174,164097.07991374,0
+IEI.US,D,20110725,000000,104.045,104.304,103.985,104.065,217496.6873398,0
+IEI.US,D,20110726,000000,104.124,104.373,104.124,104.304,183983.71262406,0
+IEI.US,D,20110727,000000,104.164,104.344,104.025,104.164,179240.58164764,0
+IEI.US,D,20110728,000000,104.344,104.373,104.194,104.274,173532.16782812,0
+IEI.US,D,20110729,000000,104.653,105.071,104.643,105.061,222916.1183539,0
+IEI.US,D,20110801,000000,105.002,105.36,105.002,105.191,997623.83198947,0
+IEI.US,D,20110802,000000,105.41,105.69,105.33,105.64,230860.13526532,0
+IEI.US,D,20110803,000000,105.56,105.709,105.49,105.58,871018.25742855,0
+IEI.US,D,20110804,000000,105.62,106.238,105.62,106.188,496607.92039717,0
+IEI.US,D,20110805,000000,105.739,105.978,105.39,105.6,1043285.1220705,0
+IEI.US,D,20110808,000000,105.928,106.358,105.888,106.178,364082.21197527,0
+IEI.US,D,20110809,000000,105.868,107.434,105.828,106.616,589905.21639617,0
+IEI.US,D,20110810,000000,107.025,107.931,106.725,107.144,325361.5262869,0
+IEI.US,D,20110811,000000,106.785,106.965,106.487,106.567,174899.81909126,0
+IEI.US,D,20110812,000000,106.705,106.895,106.666,106.825,172135.41760194,0
+IEI.US,D,20110815,000000,106.815,106.875,106.626,106.656,242138.49197675,0
+IEI.US,D,20110816,000000,106.685,107.025,106.666,106.895,316305.72830463,0
+IEI.US,D,20110817,000000,106.965,107.124,106.805,107.114,196758.15740103,0
+IEI.US,D,20110818,000000,107.504,107.653,107.084,107.204,210459.75534538,0
+IEI.US,D,20110819,000000,107.184,107.184,106.975,107.124,287613.14732924,0
+IEI.US,D,20110822,000000,106.825,107.104,106.825,107.094,132578.88928539,0
+IEI.US,D,20110823,000000,106.885,107.144,106.885,106.905,110731.58851333,0
+IEI.US,D,20110824,000000,106.745,106.775,106.477,106.477,177393.29920051,0
+IEI.US,D,20110825,000000,106.725,106.935,106.685,106.785,71787.141833258,0
+IEI.US,D,20110826,000000,107.025,107.254,106.945,107.035,92007.910912328,0
+IEI.US,D,20110829,000000,106.725,106.835,106.695,106.775,81979.806199335,0
+IEI.US,D,20110830,000000,107.025,107.264,106.985,106.995,167745.48783214,0
+IEI.US,D,20110831,000000,107.214,107.214,106.855,106.875,931830.07313106,0
+IEI.US,D,20110901,000000,107.084,107.274,106.755,107.274,275166.81844592,0
+IEI.US,D,20110902,000000,107.374,107.544,107.304,107.434,275047.41235617,0
+IEI.US,D,20110906,000000,107.534,107.534,107.284,107.344,440145.89796369,0
+IEI.US,D,20110907,000000,107.314,107.404,107.204,107.274,132236.72561648,0
+IEI.US,D,20110908,000000,107.444,107.524,107.274,107.474,199418.2039884,0
+IEI.US,D,20110909,000000,107.643,107.802,107.583,107.772,113827.11613386,0
+IEI.US,D,20110912,000000,107.673,107.693,107.454,107.464,173104.71409511,0
+IEI.US,D,20110913,000000,107.434,107.494,107.274,107.394,189685.10255593,0
+IEI.US,D,20110914,000000,107.444,107.553,107.214,107.334,111099.84090774,0
+IEI.US,D,20110915,000000,106.985,107.124,106.895,107.124,106274.43010477,0
+IEI.US,D,20110916,000000,107.035,107.214,106.945,107.154,85028.173431482,0
+IEI.US,D,20110919,000000,107.613,107.722,107.563,107.603,88402.649732242,0
+IEI.US,D,20110920,000000,107.563,107.653,107.524,107.623,133928.47912319,0
+IEI.US,D,20110921,000000,107.643,107.961,107.314,107.603,175742.68560706,0
+IEI.US,D,20110922,000000,107.872,108.051,107.792,107.941,1062895.8163381,0
+IEI.US,D,20110923,000000,107.852,107.931,107.514,107.563,179490.43136482,0
+IEI.US,D,20110926,000000,107.394,107.524,107.284,107.354,130886.13236616,0
+IEI.US,D,20110927,000000,106.965,107.124,106.965,107.124,178353.564981,0
+IEI.US,D,20110928,000000,107.015,107.104,106.795,107.094,260400.5998191,0
+IEI.US,D,20110929,000000,106.955,107.134,106.905,107.005,346267.62611631,0
+IEI.US,D,20110930,000000,107.284,107.314,107.094,107.234,226572.55357244,0
+IEI.US,D,20111003,000000,107.374,107.712,107.314,107.663,885213.53433216,0
+IEI.US,D,20111004,000000,107.752,107.792,107.424,107.454,262244.87202868,0
+IEI.US,D,20111005,000000,107.374,107.374,107.164,107.224,164675.04552458,0
+IEI.US,D,20111006,000000,107.094,107.144,106.915,106.925,103492.97060263,0
+IEI.US,D,20111007,000000,106.666,106.755,106.576,106.626,908287.00520221,0
+IEI.US,D,20111010,000000,106.437,106.437,105.988,106.328,358672.81508637,0
+IEI.US,D,20111011,000000,106.377,106.427,106.278,106.338,197441.48132634,0
+IEI.US,D,20111012,000000,106.128,106.298,106.068,106.278,2387487.638057,0
+IEI.US,D,20111013,000000,106.427,106.656,106.427,106.497,571190.56950783,0
+IEI.US,D,20111014,000000,106.318,106.497,106.268,106.407,121994.89403698,0
+IEI.US,D,20111017,000000,106.487,106.685,106.487,106.606,152689.28298739,0
+IEI.US,D,20111018,000000,106.705,106.865,106.596,106.705,181840.42348388,0
+IEI.US,D,20111019,000000,106.626,106.815,106.616,106.745,202459.54733291,0
+IEI.US,D,20111020,000000,106.676,106.925,106.557,106.676,128318.39973052,0
+IEI.US,D,20111021,000000,106.616,106.735,106.497,106.626,739689.6201416,0
+IEI.US,D,20111024,000000,106.616,106.616,106.507,106.567,245789.91013271,0
+IEI.US,D,20111025,000000,106.547,107.054,106.547,107.025,309555.77229059,0
+IEI.US,D,20111026,000000,106.815,106.935,106.616,106.646,307451.61623865,0
+IEI.US,D,20111027,000000,106.368,106.507,106.068,106.158,293764.06606955,0
+IEI.US,D,20111028,000000,106.368,106.586,106.368,106.497,222616.09801077,0
+IEI.US,D,20111031,000000,106.875,107.194,106.865,107.194,100389.41568194,0
+IEI.US,D,20111101,000000,107.534,107.712,107.374,107.633,532903.35802758,0
+IEI.US,D,20111102,000000,107.474,107.742,107.434,107.663,797613.61461497,0
+IEI.US,D,20111103,000000,107.374,107.583,107.374,107.504,555760.09179357,0
+IEI.US,D,20111104,000000,107.524,107.722,107.514,107.593,474524.81768318,0
+IEI.US,D,20111107,000000,107.544,107.822,107.524,107.583,376739.25748755,0
+IEI.US,D,20111108,000000,107.593,107.702,107.394,107.444,57241.673960581,0
+IEI.US,D,20111109,000000,107.742,107.872,107.593,107.712,214898.8523286,0
+IEI.US,D,20111110,000000,107.563,107.732,107.374,107.593,195223.93965977,0
+IEI.US,D,20111111,000000,107.404,107.444,107.264,107.374,227727.4813816,0
+IEI.US,D,20111114,000000,107.534,107.732,107.534,107.673,598500.4480323,0
+IEI.US,D,20111115,000000,107.742,107.792,107.504,107.583,189821.56665849,0
+IEI.US,D,20111116,000000,107.732,107.742,107.593,107.702,187886.98732222,0
+IEI.US,D,20111117,000000,107.553,107.842,107.514,107.802,473443.1389879,0
+IEI.US,D,20111118,000000,107.683,107.712,107.454,107.534,256619.74144822,0
+IEI.US,D,20111121,000000,107.653,107.752,107.603,107.613,374926.09106606,0
+IEI.US,D,20111122,000000,107.673,107.782,107.534,107.772,720510.39325705,0
+IEI.US,D,20111123,000000,107.663,107.941,107.653,107.901,348405.8981939,0
+IEI.US,D,20111125,000000,107.772,107.772,107.643,107.693,66891.492153981,0
+IEI.US,D,20111128,000000,107.294,107.822,107.294,107.712,238004.43239925,0
+IEI.US,D,20111129,000000,107.544,107.732,107.414,107.643,326508.4267959,0
+IEI.US,D,20111130,000000,107.444,107.563,107.374,107.464,379461.51565108,0
+IEI.US,D,20111201,000000,107.414,107.573,107.314,107.474,2891728.5174848,0
+IEI.US,D,20111202,000000,107.344,107.732,107.294,107.712,561715.34509271,0
+IEI.US,D,20111205,000000,107.414,107.702,107.414,107.633,399370.2234368,0
+IEI.US,D,20111206,000000,107.514,107.643,107.484,107.613,290069.50117529,0
+IEI.US,D,20111207,000000,107.702,107.921,107.673,107.822,132775.55813908,0
+IEI.US,D,20111208,000000,107.832,108.111,107.782,108.051,354339.07641762,0
+IEI.US,D,20111209,000000,108.061,108.101,107.832,107.862,129237.52559775,0
+IEI.US,D,20111212,000000,107.961,108.071,107.961,107.971,239994.19942405,0
+IEI.US,D,20111213,000000,107.872,108.141,107.842,108.071,127219.66302242,0
+IEI.US,D,20111214,000000,108.041,108.181,108.021,108.141,104519.46160938,0
+IEI.US,D,20111215,000000,108.001,108.151,107.961,108.051,373770.15984439,0
+IEI.US,D,20111216,000000,108.151,108.361,108.151,108.341,222076.26207565,0
+IEI.US,D,20111219,000000,108.261,108.37,108.261,108.331,782095.84001157,0
+IEI.US,D,20111220,000000,108.191,108.191,108.021,108.071,108768.91362654,0
+IEI.US,D,20111221,000000,108.131,108.351,107.842,107.842,111727.97714451,0
+IEI.US,D,20111222,000000,107.941,108.021,107.802,107.891,186114.960814,0
+IEI.US,D,20111223,000000,107.732,107.772,107.494,107.613,124158.25142754,0
+IEI.US,D,20111227,000000,107.653,107.683,107.553,107.623,99588.69249194,0
+IEI.US,D,20111228,000000,107.722,107.961,107.722,107.931,110292.0938301,0
+IEI.US,D,20111229,000000,107.911,108.101,107.822,108.031,109113.08412049,0
+IEI.US,D,20111230,000000,108.141,108.311,108.121,108.291,127059.11701941,0
+IEI.US,D,20120103,000000,108.021,108.081,107.862,107.951,2545677.6284725,0
+IEI.US,D,20120104,000000,108.011,108.021,107.812,107.911,478408.02413098,0
+IEI.US,D,20120105,000000,107.961,108.121,107.891,107.941,375149.85205775,0
+IEI.US,D,20120106,000000,108.021,108.171,107.981,108.161,161612.63051717,0
+IEI.US,D,20120109,000000,108.131,108.301,108.101,108.151,308486.13454553,0
+IEI.US,D,20120110,000000,108.071,108.231,108.011,108.101,144750.28313857,0
+IEI.US,D,20120111,000000,108.231,108.341,108.211,108.321,231825.41810841,0
+IEI.US,D,20120112,000000,108.311,108.321,108.241,108.291,135811.88442101,0
+IEI.US,D,20120113,000000,108.479,108.549,108.459,108.479,116536.32993464,0
+IEI.US,D,20120117,000000,108.479,108.529,108.449,108.489,101360.71900015,0
+IEI.US,D,20120118,000000,108.529,108.529,108.37,108.449,142223.69041619,0
+IEI.US,D,20120119,000000,108.321,108.37,108.061,108.121,229870.77052178,0
+IEI.US,D,20120120,000000,108.061,108.131,107.961,108.031,141100.87180765,0
+IEI.US,D,20120123,000000,107.862,107.921,107.812,107.911,119371.9737128,0
+IEI.US,D,20120124,000000,107.921,108.001,107.842,108.001,190049.34130026,0
+IEI.US,D,20120125,000000,107.981,108.539,107.941,108.429,152921.07127923,0
+IEI.US,D,20120126,000000,108.609,108.679,108.569,108.629,208264.28875423,0
+IEI.US,D,20120127,000000,108.689,108.769,108.599,108.689,83330.399449654,0
+IEI.US,D,20120130,000000,108.879,108.889,108.789,108.799,156369.80010638,0
+IEI.US,D,20120131,000000,108.769,108.949,108.759,108.929,708581.82523344,0
+IEI.US,D,20120201,000000,108.849,108.889,108.729,108.829,2236883.4462837,0
+IEI.US,D,20120202,000000,108.789,108.909,108.789,108.879,269451.38073877,0
+IEI.US,D,20120203,000000,108.639,108.669,108.519,108.559,163852.24725916,0
+IEI.US,D,20120206,000000,108.579,108.719,108.539,108.689,540109.86673767,0
+IEI.US,D,20120207,000000,108.509,108.529,108.41,108.459,457792.91393202,0
+IEI.US,D,20120208,000000,108.419,108.479,108.39,108.449,103246.13112301,0
+IEI.US,D,20120209,000000,108.331,108.39,108.171,108.291,73633.42086787,0
+IEI.US,D,20120210,000000,108.469,108.519,108.41,108.509,95141.568208572,0
+IEI.US,D,20120213,000000,108.429,108.509,108.351,108.429,125364.35327514,0
+IEI.US,D,20120214,000000,108.459,108.509,108.38,108.469,353210.23733396,0
+IEI.US,D,20120215,000000,108.429,108.599,108.41,108.529,267254.91073509,0
+IEI.US,D,20120216,000000,108.439,108.469,108.211,108.251,254919.96064137,0
+IEI.US,D,20120217,000000,108.101,108.271,108.081,108.241,123020.3816312,0
+IEI.US,D,20120221,000000,108.131,108.141,107.961,108.041,68510.999959341,0
+IEI.US,D,20120222,000000,108.121,108.311,108.091,108.301,101866.43890964,0
+IEI.US,D,20120223,000000,108.241,108.351,108.141,108.311,122092.2250513,0
+IEI.US,D,20120224,000000,108.261,108.311,108.201,108.211,245264.12197285,0
+IEI.US,D,20120227,000000,108.469,108.509,108.419,108.439,199948.00579832,0
+IEI.US,D,20120228,000000,108.489,108.529,108.459,108.459,87806.622696067,0
+IEI.US,D,20120229,000000,108.479,108.479,108.211,108.301,541885.90689596,0
+IEI.US,D,20120301,000000,108.111,108.241,108.051,108.181,209022.86861844,0
+IEI.US,D,20120302,000000,108.311,108.509,108.311,108.479,112894.94590388,0
+IEI.US,D,20120305,000000,108.429,108.459,108.301,108.351,223732.8961442,0
+IEI.US,D,20120306,000000,108.509,108.579,108.479,108.519,113474.91833976,0
+IEI.US,D,20120307,000000,108.469,108.509,108.439,108.459,74012.71079998,0
+IEI.US,D,20120308,000000,108.41,108.459,108.271,108.311,119346.88839984,0
+IEI.US,D,20120309,000000,108.281,108.311,108.151,108.301,158305.38285518,0
+IEI.US,D,20120312,000000,108.341,108.341,108.171,108.201,160192.80180305,0
+IEI.US,D,20120313,000000,108.051,108.071,107.752,107.752,231266.51733544,0
+IEI.US,D,20120314,000000,107.514,107.514,107.025,107.094,178030.46614995,0
+IEI.US,D,20120315,000000,107.044,107.304,107.044,107.214,150123.55717679,0
+IEI.US,D,20120316,000000,106.885,107.104,106.865,107.104,110601.14488589,0
+IEI.US,D,20120319,000000,106.935,107.015,106.685,106.755,175483.80517721,0
+IEI.US,D,20120320,000000,106.795,106.875,106.606,106.685,115446.62393922,0
+IEI.US,D,20120321,000000,106.915,107.044,106.835,107.005,79216.408122531,0
+IEI.US,D,20120322,000000,107.184,107.254,107.094,107.124,58686.587987668,0
+IEI.US,D,20120323,000000,107.264,107.394,107.244,107.304,72718.308650714,0
+IEI.US,D,20120326,000000,107.314,107.404,107.154,107.374,199452.32001403,0
+IEI.US,D,20120327,000000,107.444,107.712,107.374,107.683,88631.42778653,0
+IEI.US,D,20120328,000000,107.603,107.762,107.563,107.593,57099.189382911,0
+IEI.US,D,20120329,000000,107.762,107.822,107.643,107.812,100886.10487876,0
+IEI.US,D,20120330,000000,107.792,107.862,107.524,107.603,167043.09906897,0
+IEI.US,D,20120402,000000,107.752,107.842,107.693,107.742,247396.37357532,0
+IEI.US,D,20120403,000000,107.822,107.931,107.284,107.294,79955.923148894,0
+IEI.US,D,20120404,000000,107.563,107.643,107.524,107.583,173655.58756794,0
+IEI.US,D,20120405,000000,107.862,107.901,107.742,107.862,81691.826806436,0
+IEI.US,D,20120409,000000,108.4,108.459,108.37,108.38,323641.67722965,0
+IEI.US,D,20120410,000000,108.459,108.619,108.39,108.549,471422.26617503,0
+IEI.US,D,20120411,000000,108.469,108.489,108.37,108.469,290956.51784192,0
+IEI.US,D,20120412,000000,108.499,108.499,108.341,108.38,171704.95363138,0
+IEI.US,D,20120413,000000,108.489,108.619,108.479,108.559,118912.41077919,0
+IEI.US,D,20120416,000000,108.539,108.739,108.539,108.629,999192.16575637,0
+IEI.US,D,20120417,000000,108.519,108.569,108.499,108.529,194563.69422239,0
+IEI.US,D,20120418,000000,108.619,108.639,108.569,108.599,95093.404407669,0
+IEI.US,D,20120419,000000,108.649,108.689,108.619,108.659,92214.613891202,0
+IEI.US,D,20120420,000000,108.529,108.649,108.519,108.619,65079.32914501,0
+IEI.US,D,20120423,000000,108.769,108.799,108.759,108.789,232990.38004276,0
+IEI.US,D,20120424,000000,108.739,108.779,108.639,108.669,130328.2350057,0
+IEI.US,D,20120425,000000,108.519,108.689,108.469,108.659,76316.545943169,0
+IEI.US,D,20120426,000000,108.819,108.839,108.739,108.799,93511.022865506,0
+IEI.US,D,20120427,000000,108.759,108.849,108.759,108.829,77312.934574347,0
+IEI.US,D,20120430,000000,108.839,108.919,108.819,108.889,139406.10806338,0
+IEI.US,D,20120501,000000,108.949,108.959,108.759,108.849,6043424.1605807,0
+IEI.US,D,20120502,000000,108.949,108.949,108.839,108.879,507549.13050228,0
+IEI.US,D,20120503,000000,108.789,108.929,108.789,108.889,153803.07088326,0
+IEI.US,D,20120504,000000,109.019,109.098,109.009,109.029,272522.82645885,0
+IEI.US,D,20120507,000000,109.118,109.118,109.029,109.058,180619.27044848,0
+IEI.US,D,20120508,000000,109.128,109.267,109.128,109.138,359978.25477334,0
+IEI.US,D,20120509,000000,109.296,109.306,109.148,109.178,156588.5440355,0
+IEI.US,D,20120510,000000,109.108,109.118,109.019,109.118,91093.80210769,0
+IEI.US,D,20120511,000000,109.227,109.267,109.158,109.257,83616.372017516,0
+IEI.US,D,20120514,000000,109.366,109.456,109.326,109.406,136810.27987721,0
+IEI.US,D,20120515,000000,109.356,109.376,109.296,109.326,151835.37893389,0
+IEI.US,D,20120516,000000,109.168,109.366,109.148,109.326,173764.95953249,0
+IEI.US,D,20120517,000000,109.227,109.416,109.227,109.366,226545.46143443,0
+IEI.US,D,20120518,000000,109.208,109.396,109.208,109.346,169755.32310731,0
+IEI.US,D,20120521,000000,109.277,109.366,109.267,109.326,213055.58353155,0
+IEI.US,D,20120522,000000,109.178,109.247,109.128,109.237,186113.95740148,0
+IEI.US,D,20120523,000000,109.336,109.426,109.296,109.336,174866.70647814,0
+IEI.US,D,20120524,000000,109.277,109.286,109.168,109.198,77156.402221413,0
+IEI.US,D,20120525,000000,109.296,109.316,109.247,109.316,142641.11002402,0
+IEI.US,D,20120529,000000,109.336,109.386,109.237,109.247,243396.77127534,0
+IEI.US,D,20120530,000000,109.516,109.676,109.466,109.666,339506.63256457,0
+IEI.US,D,20120531,000000,109.705,109.925,109.656,109.835,2025876.8311156,0
+IEI.US,D,20120601,000000,110.025,110.115,109.995,110.045,622342.53289175,0
+IEI.US,D,20120604,000000,109.845,109.875,109.705,109.725,517698.64813004,0
+IEI.US,D,20120605,000000,109.705,109.805,109.606,109.686,188979.70355521,0
+IEI.US,D,20120606,000000,109.666,109.676,109.366,109.406,252963.30622968,0
+IEI.US,D,20120607,000000,109.376,109.526,109.356,109.516,282147.55933928,0
+IEI.US,D,20120608,000000,109.735,109.735,109.506,109.526,94951.923242517,0
+IEI.US,D,20120611,000000,109.446,109.725,109.446,109.616,255747.77596937,0
+IEI.US,D,20120612,000000,109.516,109.556,109.326,109.336,138809.07761469,0
+IEI.US,D,20120613,000000,109.486,109.596,109.416,109.576,149141.21632088,0
+IEI.US,D,20120614,000000,109.516,109.586,109.396,109.456,159119.15040793,0
+IEI.US,D,20120615,000000,109.676,109.735,109.616,109.735,173603.41011695,0
+IEI.US,D,20120618,000000,109.725,109.725,109.596,109.705,137574.88021655,0
+IEI.US,D,20120619,000000,109.596,109.596,109.476,109.576,938352.25450333,0
+IEI.US,D,20120620,000000,109.416,109.536,109.286,109.386,170321.24776792,0
+IEI.US,D,20120621,000000,109.396,109.556,109.396,109.486,138061.53528817,0
+IEI.US,D,20120622,000000,109.346,109.386,109.306,109.336,1053588.1618137,0
+IEI.US,D,20120625,000000,109.516,109.566,109.506,109.546,1110513.7608308,0
+IEI.US,D,20120626,000000,109.456,109.536,109.416,109.496,216178.20329009,0
+IEI.US,D,20120627,000000,109.526,109.546,109.416,109.546,282611.13592297,0
+IEI.US,D,20120628,000000,109.715,109.765,109.676,109.705,148140.81403963,0
+IEI.US,D,20120629,000000,109.436,109.626,109.436,109.616,656479.6301942,0
+IEI.US,D,20120702,000000,109.725,109.905,109.676,109.805,8024132.377162,0
+IEI.US,D,20120703,000000,109.755,109.775,109.676,109.686,271685.98041816,0
+IEI.US,D,20120705,000000,109.725,109.845,109.725,109.785,497677.55814222,0
+IEI.US,D,20120706,000000,109.915,109.985,109.905,109.925,381085.03710652,0
+IEI.US,D,20120709,000000,109.995,110.065,109.985,110.045,156528.33928437,0
+IEI.US,D,20120710,000000,110.045,110.075,110.035,110.055,226538.4375468,0
+IEI.US,D,20120711,000000,110.085,110.135,109.975,110.005,80993.451693344,0
+IEI.US,D,20120712,000000,110.075,110.095,110.045,110.065,110198.77646585,0
+IEI.US,D,20120713,000000,110.075,110.075,109.965,110.075,136717.96592549,0
+IEI.US,D,20120716,000000,110.244,110.304,110.204,110.214,58533.06587229,0
+IEI.US,D,20120717,000000,110.174,110.214,110.115,110.115,57711.271019386,0
+IEI.US,D,20120718,000000,110.204,110.244,110.164,110.204,76294.470867756,0
+IEI.US,D,20120719,000000,110.224,110.274,110.135,110.154,793955.17257139,0
+IEI.US,D,20120720,000000,110.274,110.413,110.274,110.373,71162.015834039,0
+IEI.US,D,20120723,000000,110.463,110.473,110.383,110.443,2648492.2922125,0
+IEI.US,D,20120724,000000,110.383,110.542,110.364,110.493,152621.05093611,0
+IEI.US,D,20120725,000000,110.483,110.513,110.413,110.503,91591.494717021,0
+IEI.US,D,20120726,000000,110.453,110.473,110.383,110.393,977643.88191492,0
+IEI.US,D,20120727,000000,110.194,110.214,109.955,110.075,122283.87684239,0
+IEI.US,D,20120730,000000,110.105,110.264,110.075,110.254,102023.97467509,0
+IEI.US,D,20120731,000000,110.364,110.413,110.224,110.393,973373.35823486,0
+IEI.US,D,20120801,000000,110.274,110.433,110.115,110.214,8284714.594647,0
+IEI.US,D,20120802,000000,110.284,110.453,110.264,110.334,347619.22277914,0
+IEI.US,D,20120803,000000,110.115,110.144,109.965,110.055,149314.80668663,0
+IEI.US,D,20120806,000000,110.115,110.194,110.075,110.115,1139896.6896191,0
+IEI.US,D,20120807,000000,109.905,109.945,109.805,109.865,210556.08294719,0
+IEI.US,D,20120808,000000,109.845,109.875,109.715,109.735,354138.39391385,0
+IEI.US,D,20120809,000000,109.696,109.775,109.616,109.745,195091.48920729,0
+IEI.US,D,20120810,000000,109.915,109.925,109.845,109.855,120293.10640508,0
+IEI.US,D,20120813,000000,109.865,109.945,109.865,109.875,145859.05397185,0
+IEI.US,D,20120814,000000,109.696,109.735,109.666,109.676,182678.27293708,0
+IEI.US,D,20120815,000000,109.546,109.546,109.416,109.436,123035.43281899,0
+IEI.US,D,20120816,000000,109.426,109.486,109.237,109.306,216227.37050351,0
+IEI.US,D,20120817,000000,109.386,109.466,109.366,109.416,120715.54307549,0
+IEI.US,D,20120820,000000,109.386,109.486,109.376,109.466,125587.11085432,0
+IEI.US,D,20120821,000000,109.406,109.506,109.306,109.486,112077.16470106,0
+IEI.US,D,20120822,000000,109.656,109.915,109.646,109.875,180039.29801261,0
+IEI.US,D,20120823,000000,110.005,110.055,109.945,109.975,228313.47429258,0
+IEI.US,D,20120824,000000,110.025,110.065,109.895,109.905,115850.9991843,0
+IEI.US,D,20120827,000000,109.995,110.065,109.995,110.045,270168.82068973,0
+IEI.US,D,20120828,000000,110.065,110.115,110.045,110.045,131117.920658,0
+IEI.US,D,20120829,000000,110.055,110.055,109.955,110.045,117165.46958394,0
+IEI.US,D,20120830,000000,110.154,110.214,110.115,110.184,114789.3887394,0
+IEI.US,D,20120831,000000,110.154,110.533,110.154,110.523,1102103.1570982,0
+IEI.US,D,20120904,000000,110.453,110.493,110.324,110.364,8880214.8392481,0
+IEI.US,D,20120905,000000,110.354,110.443,110.334,110.383,239553.70132829,0
+IEI.US,D,20120906,000000,110.164,110.164,110.045,110.075,872287.57426485,0
+IEI.US,D,20120907,000000,110.443,110.443,110.194,110.194,351380.01289965,0
+IEI.US,D,20120910,000000,110.244,110.264,110.125,110.214,337972.41482331,0
+IEI.US,D,20120911,000000,110.194,110.204,110.115,110.135,66058.65976337,0
+IEI.US,D,20120912,000000,110.025,110.045,109.965,110.005,116663.76332454,0
+IEI.US,D,20120913,000000,110.144,110.244,109.815,110.204,449976.33041048,0
+IEI.US,D,20120914,000000,110.015,110.025,109.815,109.835,517935.45348448,0
+IEI.US,D,20120917,000000,109.865,109.925,109.855,109.855,525464.05761312,0
+IEI.US,D,20120918,000000,110.025,110.065,109.945,109.975,95547.950278691,0
+IEI.US,D,20120919,000000,110.055,110.085,109.985,110.035,63413.664363785,0
+IEI.US,D,20120920,000000,110.135,110.184,109.995,110.045,95169.663759099,0
+IEI.US,D,20120921,000000,109.995,110.144,109.995,110.144,91684.81208127,0
+IEI.US,D,20120924,000000,110.194,110.244,110.135,110.204,486883.84967738,0
+IEI.US,D,20120925,000000,110.164,110.274,110.085,110.254,77522.647790779,0
+IEI.US,D,20120926,000000,110.324,110.483,110.324,110.483,87834.718246594,0
+IEI.US,D,20120927,000000,110.364,110.473,110.364,110.443,86342.643831124,0
+IEI.US,D,20120928,000000,110.493,110.552,110.443,110.493,84789.361252005,0
+IEI.US,D,20121001,000000,110.493,110.533,110.423,110.503,273486.10247692,0
+IEI.US,D,20121002,000000,110.453,110.552,110.453,110.533,108111.67842672,0
+IEI.US,D,20121003,000000,110.523,110.592,110.503,110.582,175128.59714555,0
+IEI.US,D,20121004,000000,110.493,110.562,110.443,110.443,134125.14797688,0
+IEI.US,D,20121005,000000,110.274,110.314,110.214,110.234,71077.729182459,0
+IEI.US,D,20121008,000000,110.373,110.453,110.364,110.413,65817.840758855,0
+IEI.US,D,20121009,000000,110.264,110.354,110.224,110.294,1261683.8772646,0
+IEI.US,D,20121010,000000,110.184,110.354,110.164,110.344,68883.266003821,0
+IEI.US,D,20121011,000000,110.174,110.334,110.154,110.334,56103.804164251,0
+IEI.US,D,20121012,000000,110.314,110.433,110.284,110.364,50716.482350757,0
+IEI.US,D,20121015,000000,110.284,110.364,110.284,110.324,41293.435386608,0
+IEI.US,D,20121016,000000,110.234,110.234,110.135,110.154,95280.039136168,0
+IEI.US,D,20121017,000000,110.045,110.045,109.795,109.835,81976.795961778,0
+IEI.US,D,20121018,000000,109.835,109.875,109.725,109.735,41570.3772418,0
+IEI.US,D,20121019,000000,109.775,109.915,109.775,109.905,55574.002354319,0
+IEI.US,D,20121022,000000,109.735,109.795,109.725,109.725,70429.524695308,0
+IEI.US,D,20121023,000000,109.815,109.905,109.815,109.905,82465.45785844,0
+IEI.US,D,20121024,000000,109.835,109.935,109.805,109.885,48410.640382531,0
+IEI.US,D,20121025,000000,109.586,109.745,109.576,109.656,55545.906803792,0
+IEI.US,D,20121026,000000,109.825,109.935,109.825,109.925,59050.826731997,0
+IEI.US,D,20121031,000000,109.965,110.135,109.965,110.105,89241.502597967,0
+IEI.US,D,20121101,000000,110.105,110.125,110.045,110.085,9811346.537266,0
+IEI.US,D,20121102,000000,110.005,110.115,109.985,110.095,245694.58594342,0
+IEI.US,D,20121105,000000,110.184,110.284,110.184,110.234,372505.86007069,0
+IEI.US,D,20121106,000000,110.194,110.214,109.985,109.985,100613.17667364,0
+IEI.US,D,20121107,000000,110.463,110.483,110.364,110.373,280613.34159802,0
+IEI.US,D,20121108,000000,110.403,110.562,110.373,110.562,114089.00680127,0
+IEI.US,D,20121109,000000,110.523,110.592,110.473,110.552,220548.06480951,0
+IEI.US,D,20121112,000000,110.552,110.602,110.513,110.602,100796.80116459,0
+IEI.US,D,20121113,000000,110.622,110.652,110.572,110.652,621380.26028622,0
+IEI.US,D,20121114,000000,110.523,110.662,110.503,110.632,97654.113155675,0
+IEI.US,D,20121115,000000,110.602,110.702,110.552,110.662,348281.47504156,0
+IEI.US,D,20121116,000000,110.602,110.762,110.602,110.702,117358.12478755,0
+IEI.US,D,20121119,000000,110.552,110.612,110.552,110.602,132105.27857652,0
+IEI.US,D,20121120,000000,110.503,110.552,110.443,110.453,169878.74284713,0
+IEI.US,D,20121121,000000,110.344,110.393,110.314,110.364,180004.17857446,0
+IEI.US,D,20121123,000000,110.274,110.373,110.274,110.334,31543.275941327,0
+IEI.US,D,20121126,000000,110.403,110.493,110.403,110.423,99172.276296634,0
+IEI.US,D,20121127,000000,110.423,110.523,110.423,110.523,285531.06635272,0
+IEI.US,D,20121128,000000,110.602,110.642,110.562,110.602,105082.37603243,0
+IEI.US,D,20121129,000000,110.592,110.672,110.572,110.642,100235.89356657,0
+IEI.US,D,20121130,000000,110.712,110.742,110.672,110.712,102258.77320449,0
+IEI.US,D,20121203,000000,110.602,110.692,110.582,110.682,435486.05022635,0
+IEI.US,D,20121204,000000,110.712,110.752,110.682,110.722,124384.01924426,0
+IEI.US,D,20121205,000000,110.812,110.852,110.772,110.802,197276.92167325,0
+IEI.US,D,20121206,000000,110.842,110.882,110.812,110.812,120995.49516825,0
+IEI.US,D,20121207,000000,110.702,110.802,110.682,110.722,132069.15572584,0
+IEI.US,D,20121210,000000,110.762,110.802,110.712,110.762,128823.11622749,0
+IEI.US,D,20121211,000000,110.652,110.692,110.602,110.672,147713.3603066,0
+IEI.US,D,20121212,000000,110.622,110.692,110.523,110.552,508457.2188318,0
+IEI.US,D,20121213,000000,110.493,110.503,110.393,110.393,222202.69205302,0
+IEI.US,D,20121214,000000,110.443,110.493,110.433,110.463,149117.13442042,0
+IEI.US,D,20121217,000000,110.413,110.423,110.184,110.194,219391.13017531,0
+IEI.US,D,20121218,000000,110.184,110.204,110.015,110.015,394302.9902168,0
+IEI.US,D,20121219,000000,110.075,110.204,110.075,110.095,244883.82862822,0
+IEI.US,D,20121220,000000,110.115,110.184,110.065,110.075,160551.02007227,0
+IEI.US,D,20121221,000000,110.264,110.304,110.194,110.214,222164.56237731,0
+IEI.US,D,20121224,000000,110.144,110.174,110.125,110.164,68527.054559643,0
+IEI.US,D,20121226,000000,110.194,110.254,110.184,110.224,180979.49554273,0
+IEI.US,D,20121227,000000,110.194,110.443,110.194,110.364,118679.61907483,0
+IEI.US,D,20121228,000000,110.483,110.493,110.413,110.463,143053.51256926,0
+IEI.US,D,20121231,000000,110.433,110.453,109.975,110.244,219684.12663081,0
+IEI.US,D,20130102,000000,110.144,110.214,110.125,110.174,12102109.22216,0
+IEI.US,D,20130103,000000,110.144,110.174,109.925,109.945,330759.88563809,0
+IEI.US,D,20130104,000000,109.895,109.965,109.845,109.945,154687.07731234,0
+IEI.US,D,20130107,000000,109.975,109.995,109.925,109.975,283322.55539882,0
+IEI.US,D,20130108,000000,110.015,110.095,110.015,110.085,281064.87723148,0
+IEI.US,D,20130109,000000,110.115,110.214,110.085,110.164,116461.07399574,0
+IEI.US,D,20130110,000000,110.055,110.095,110.035,110.045,281088.95913193,0
+IEI.US,D,20130111,000000,110.005,110.174,109.985,110.174,73094.588345269,0
+IEI.US,D,20130114,000000,110.234,110.234,110.144,110.174,74103.017926672,0
+IEI.US,D,20130115,000000,110.314,110.344,110.254,110.264,286158.19917698,0
+IEI.US,D,20130116,000000,110.383,110.383,110.304,110.344,103521.06615315,0
+IEI.US,D,20130117,000000,110.144,110.164,110.065,110.105,92373.153069174,0
+IEI.US,D,20130118,000000,110.154,110.254,110.154,110.224,298717.91367492,0
+IEI.US,D,20130122,000000,110.115,110.324,110.115,110.294,89136.144283492,0
+IEI.US,D,20130123,000000,110.314,110.383,110.284,110.314,155470.74248953,0
+IEI.US,D,20130124,000000,110.284,110.284,110.144,110.214,103655.52343067,0
+IEI.US,D,20130125,000000,110.005,110.045,109.845,109.875,129122.13315808,0
+IEI.US,D,20130128,000000,109.656,109.785,109.656,109.785,221450.13266391,0
+IEI.US,D,20130129,000000,109.815,109.875,109.725,109.745,108078.56581359,0
+IEI.US,D,20130130,000000,109.735,109.845,109.686,109.825,245443.73281371,0
+IEI.US,D,20130131,000000,109.875,109.875,109.765,109.835,206784.25528898,0
+IEI.US,D,20130201,000000,110.075,110.105,109.725,109.725,314506.6096584,0
+IEI.US,D,20130204,000000,109.885,110.065,109.885,110.035,180210.88155333,0
+IEI.US,D,20130205,000000,109.845,109.885,109.825,109.875,94305.725580404,0
+IEI.US,D,20130206,000000,109.995,110.055,109.955,110.025,269722.30211885,0
+IEI.US,D,20130207,000000,110.045,110.144,110.025,110.055,120831.93892768,0
+IEI.US,D,20130208,000000,110.045,110.085,109.925,110.065,76484.11583381,0
+IEI.US,D,20130211,000000,110.015,110.065,110.005,110.015,183708.7775939,0
+IEI.US,D,20130212,000000,109.895,109.975,109.885,109.925,125680.42821858,0
+IEI.US,D,20130213,000000,109.735,109.835,109.715,109.745,193430.84148865,0
+IEI.US,D,20130214,000000,109.875,109.975,109.805,109.975,103930.45846083,0
+IEI.US,D,20130215,000000,109.915,109.935,109.825,109.905,143822.12655866,0
+IEI.US,D,20130219,000000,109.955,109.975,109.825,109.845,175543.00651582,0
+IEI.US,D,20130220,000000,109.835,109.975,109.825,109.945,206929.75010421,0
+IEI.US,D,20130221,000000,110.085,110.115,110.045,110.065,497149.76315733,0
+IEI.US,D,20130222,000000,110.085,110.115,110.065,110.105,143609.40310468,0
+IEI.US,D,20130225,000000,110.025,110.473,110.025,110.473,107981.23479927,0
+IEI.US,D,20130226,000000,110.423,110.523,110.383,110.443,396038.89387435,0
+IEI.US,D,20130227,000000,110.542,110.542,110.413,110.443,199277.72623576,0
+IEI.US,D,20130228,000000,110.483,110.493,110.433,110.493,146984.88281796,0
+IEI.US,D,20130301,000000,110.552,110.612,110.533,110.592,173547.21901591,0
+IEI.US,D,20130304,000000,110.582,110.582,110.503,110.533,134320.81341805,0
+IEI.US,D,20130305,000000,110.483,110.483,110.403,110.463,142899.99045387,0
+IEI.US,D,20130306,000000,110.314,110.373,110.284,110.294,322524.87909622,0
+IEI.US,D,20130307,000000,110.184,110.184,110.065,110.075,158776.98673901,0
+IEI.US,D,20130308,000000,109.815,109.935,109.815,109.875,486994.22505444,0
+IEI.US,D,20130311,000000,109.925,109.945,109.875,109.895,304163.4334145,0
+IEI.US,D,20130312,000000,109.955,110.045,109.955,110.025,281305.696236,0
+IEI.US,D,20130313,000000,109.935,110.025,109.905,109.985,109081.9783324,0
+IEI.US,D,20130314,000000,109.875,110.045,109.865,110.015,80871.03536605,0
+IEI.US,D,20130315,000000,110.025,110.224,110.025,110.194,388211.27281511,0
+IEI.US,D,20130318,000000,110.354,110.364,110.284,110.344,69182.282934426,0
+IEI.US,D,20130319,000000,110.413,110.533,110.403,110.473,158955.59416736,0
+IEI.US,D,20130320,000000,110.354,110.423,110.314,110.334,378826.35552667,0
+IEI.US,D,20130321,000000,110.453,110.453,110.364,110.413,211766.19844487,0
+IEI.US,D,20130322,000000,110.453,110.453,110.334,110.413,60301.078730435,0
+IEI.US,D,20130325,000000,110.364,110.493,110.334,110.443,199916.90001024,0
+IEI.US,D,20130326,000000,110.354,110.513,110.334,110.513,156860.46882808,0
+IEI.US,D,20130327,000000,110.692,110.762,110.652,110.702,220198.87725296,0
+IEI.US,D,20130328,000000,110.662,110.712,110.612,110.612,198552.25898466,0
+IEI.US,D,20130401,000000,110.652,110.762,110.642,110.702,174672.04444949,0
+IEI.US,D,20130402,000000,110.622,110.652,110.602,110.642,174117.15732659,0
+IEI.US,D,20130403,000000,110.722,110.902,110.722,110.872,368043.68459954,0
+IEI.US,D,20130404,000000,110.922,111.04,110.912,111.021,208011.42879949,0
+IEI.US,D,20130405,000000,111.09,111.16,111.06,111.06,174147.25970216,0
+IEI.US,D,20130408,000000,111.05,111.08,110.952,110.952,67358.078975229,0
+IEI.US,D,20130409,000000,111.04,111.06,110.972,111.002,189524.55655292,0
+IEI.US,D,20130410,000000,110.882,110.912,110.812,110.812,303861.40624634,0
+IEI.US,D,20130411,000000,110.842,110.922,110.832,110.872,130239.93470404,0
+IEI.US,D,20130412,000000,111.011,111.07,110.982,111.06,59811.413421255,0
+IEI.US,D,20130415,000000,111.06,111.12,111.011,111.11,86715.913288121,0
+IEI.US,D,20130416,000000,111.021,111.05,110.982,111.011,218240.21601625,0
+IEI.US,D,20130417,000000,111.002,111.13,111.002,111.07,219428.25643851,0
+IEI.US,D,20130418,000000,111.06,111.1,111.031,111.05,92095.207801464,0
+IEI.US,D,20130419,000000,111.021,111.04,110.982,111.011,141559.43132875,0
+IEI.US,D,20130422,000000,111.05,111.11,111.04,111.08,66225.226241492,0
+IEI.US,D,20130423,000000,111.14,111.16,111.031,111.06,425220.1367464,0
+IEI.US,D,20130424,000000,111.05,111.1,111.04,111.07,72383.168869432,0
+IEI.US,D,20130425,000000,111.031,111.07,110.992,111.06,93514.033103062,0
+IEI.US,D,20130426,000000,111.19,111.22,111.14,111.2,144434.20819513,0
+IEI.US,D,20130429,000000,111.25,111.25,111.2,111.23,132999.31913077,0
+IEI.US,D,20130430,000000,111.31,111.37,111.22,111.24,202375.26068134,0
+IEI.US,D,20130501,000000,111.34,111.42,111.32,111.36,14231503.105778,0
+IEI.US,D,20130502,000000,111.37,111.41,111.36,111.39,379860.87383357,0
+IEI.US,D,20130503,000000,111.16,111.17,110.982,110.992,361866.67713374,0
+IEI.US,D,20130506,000000,111.031,111.031,110.902,110.962,168147.85625218,0
+IEI.US,D,20130507,000000,110.892,110.932,110.892,110.922,187480.60525211,0
+IEI.US,D,20130508,000000,110.932,110.992,110.922,110.952,216388.91991905,0
+IEI.US,D,20130509,000000,110.972,111.021,110.922,110.932,147081.21041976,0
+IEI.US,D,20130510,000000,110.842,110.842,110.582,110.662,251509.36148992,0
+IEI.US,D,20130513,000000,110.592,110.602,110.552,110.582,254847.71494001,0
+IEI.US,D,20130514,000000,110.632,110.672,110.433,110.453,152045.09215032,0
+IEI.US,D,20130515,000000,110.582,110.602,110.453,110.542,199978.10817389,0
+IEI.US,D,20130516,000000,110.682,110.832,110.682,110.782,339589.91580362,0
+IEI.US,D,20130517,000000,110.692,110.722,110.513,110.562,184802.4972394,0
+IEI.US,D,20130520,000000,110.602,110.632,110.473,110.533,153110.7162453,0
+IEI.US,D,20130521,000000,110.503,110.632,110.423,110.632,239208.52742183,0
+IEI.US,D,20130522,000000,110.662,110.792,110.234,110.254,371420.16772533,0
+IEI.US,D,20130523,000000,110.433,110.433,110.194,110.294,178585.35327285,0
+IEI.US,D,20130524,000000,110.294,110.393,110.244,110.294,190025.25939981,0
+IEI.US,D,20130528,000000,110.135,110.144,109.696,109.735,478134.09251334,0
+IEI.US,D,20130529,000000,109.725,109.865,109.626,109.865,243174.01369616,0
+IEI.US,D,20130530,000000,109.855,109.915,109.785,109.865,127485.56733992,0
+IEI.US,D,20130531,000000,109.935,109.945,109.506,109.745,268553.32653443,0
+IEI.US,D,20130603,000000,109.616,110.105,109.616,109.775,13532416.573211,0
+IEI.US,D,20130604,000000,109.676,109.775,109.626,109.666,3017509.2869552,0
+IEI.US,D,20130605,000000,109.755,109.895,109.745,109.835,275649.45986746,0
+IEI.US,D,20130606,000000,109.815,110.164,109.725,109.865,548931.86960306,0
+IEI.US,D,20130607,000000,109.715,109.835,109.486,109.526,332948.32834161,0
+IEI.US,D,20130610,000000,109.396,109.436,109.257,109.376,1013651.3401524,0
+IEI.US,D,20130611,000000,109.158,109.466,109.088,109.466,241076.88153185,0
+IEI.US,D,20130612,000000,109.316,109.506,109.227,109.247,65962.332161563,0
+IEI.US,D,20130613,000000,109.336,109.666,109.326,109.636,112526.69350948,0
+IEI.US,D,20130614,000000,109.855,109.925,109.775,109.785,400359.58818034,0
+IEI.US,D,20130617,000000,109.885,109.895,109.696,109.745,131062.73296947,0
+IEI.US,D,20130618,000000,109.576,109.755,109.556,109.705,199514.5315902,0
+IEI.US,D,20130619,000000,109.725,109.755,108.739,108.789,191408.96526325,0
+IEI.US,D,20130620,000000,108.659,108.739,108.121,108.619,274169.42640222,0
+IEI.US,D,20130621,000000,108.489,108.529,108.031,108.031,160218.89052854,0
+IEI.US,D,20130624,000000,107.494,108.131,107.494,107.852,356304.76154197,0
+IEI.US,D,20130625,000000,108.051,108.111,107.782,107.842,316513.43469603,0
+IEI.US,D,20130626,000000,108.181,108.221,107.911,108.071,204174.37932755,0
+IEI.US,D,20130627,000000,108.291,108.429,108.201,108.4,191438.0642263,0
+IEI.US,D,20130628,000000,108.449,108.619,108.37,108.559,742199.15485114,0
+IEI.US,D,20130701,000000,108.291,108.469,108.261,108.439,22866049.447808,0
+IEI.US,D,20130702,000000,108.39,108.469,108.351,108.449,344083.19706285,0
+IEI.US,D,20130703,000000,108.449,108.509,108.311,108.311,177025.0468061,0
+IEI.US,D,20130705,000000,107.623,107.633,107.364,107.384,1246418.962616,0
+IEI.US,D,20130708,000000,107.603,107.872,107.603,107.852,253407.81797551,0
+IEI.US,D,20130709,000000,107.941,108.001,107.872,107.931,395170.94204558,0
+IEI.US,D,20130710,000000,107.921,108.051,107.752,107.772,287585.05177871,0
+IEI.US,D,20130711,000000,108.271,108.419,108.191,108.4,188135.83362689,0
+IEI.US,D,20130712,000000,108.559,108.599,108.231,108.321,228322.50500525,0
+IEI.US,D,20130715,000000,108.351,108.469,108.351,108.469,381018.81188027,0
+IEI.US,D,20130716,000000,108.479,108.519,108.439,108.479,248107.79305115,0
+IEI.US,D,20130717,000000,108.799,108.859,108.679,108.749,327849.98933354,0
+IEI.US,D,20130718,000000,108.749,108.769,108.569,108.589,173263.25327308,0
+IEI.US,D,20130719,000000,108.679,108.809,108.669,108.789,240157.75566462,0
+IEI.US,D,20130722,000000,108.749,108.829,108.749,108.819,334743.43333777,0
+IEI.US,D,20130723,000000,108.689,108.769,108.639,108.759,159404.11956327,0
+IEI.US,D,20130724,000000,108.509,108.549,108.341,108.479,256934.81297914,0
+IEI.US,D,20130725,000000,108.321,108.619,108.321,108.589,201600.6262168,0
+IEI.US,D,20130726,000000,108.649,108.669,108.559,108.629,342761.70277559,0
+IEI.US,D,20130729,000000,108.609,108.619,108.509,108.609,1636388.2141641,0
+IEI.US,D,20130730,000000,108.609,108.649,108.509,108.559,168283.31694222,0
+IEI.US,D,20130731,000000,108.261,108.619,108.221,108.569,204640.9661488,0
+IEI.US,D,20130801,000000,108.419,108.419,108.051,108.141,31330553.490751,0
+IEI.US,D,20130802,000000,108.459,108.689,108.459,108.679,360829.14858929,0
+IEI.US,D,20130805,000000,108.549,108.589,108.469,108.549,116454.05010811,0
+IEI.US,D,20130806,000000,108.509,108.579,108.479,108.529,161056.73998175,0
+IEI.US,D,20130807,000000,108.609,108.709,108.559,108.639,235323.314149,0
+IEI.US,D,20130808,000000,108.689,108.759,108.589,108.689,102528.69117205,0
+IEI.US,D,20130809,000000,108.679,108.759,108.659,108.749,191271.49774818,0
+IEI.US,D,20130812,000000,108.789,108.799,108.629,108.669,263905.51974731,0
+IEI.US,D,20130813,000000,108.4,108.4,108.191,108.261,103152.81375875,0
+IEI.US,D,20130814,000000,108.231,108.321,108.231,108.281,65829.881709081,0
+IEI.US,D,20130815,000000,107.961,108.141,107.832,108.051,159574.69969146,0
+IEI.US,D,20130816,000000,108.041,108.041,107.663,107.832,1907340.700031,0
+IEI.US,D,20130819,000000,107.732,107.732,107.544,107.653,125639.28830529,0
+IEI.US,D,20130820,000000,107.872,107.961,107.842,107.941,113535.12309088,0
+IEI.US,D,20130821,000000,107.812,107.891,107.484,107.514,189046.93219397,0
+IEI.US,D,20130822,000000,107.414,107.504,107.204,107.304,91588.484479464,0
+IEI.US,D,20130823,000000,107.194,107.663,107.124,107.553,71146.964646258,0
+IEI.US,D,20130826,000000,107.782,107.782,107.653,107.762,206282.54902958,0
+IEI.US,D,20130827,000000,107.941,108.111,107.862,108.051,221814.37140825,0
+IEI.US,D,20130828,000000,107.882,107.921,107.722,107.812,191202.26228438,0
+IEI.US,D,20130829,000000,107.593,107.921,107.593,107.872,91974.798299207,0
+IEI.US,D,20130830,000000,108.151,108.201,107.991,108.031,349711.33788087,0
+IEI.US,D,20130903,000000,107.454,107.553,107.184,107.494,28388156.654716,0
+IEI.US,D,20130904,000000,107.464,107.534,107.144,107.184,1411016.7453766,0
+IEI.US,D,20130905,000000,106.875,106.945,106.676,106.685,1970302.8287614,0
+IEI.US,D,20130906,000000,107.164,107.394,107.005,107.114,781881.10973255,0
+IEI.US,D,20130909,000000,107.394,107.414,107.294,107.324,513028.76626751,0
+IEI.US,D,20130910,000000,107.084,107.204,107.025,107.054,278521.2264963,0
+IEI.US,D,20130911,000000,107.264,107.404,107.094,107.384,489254.91345933,0
+IEI.US,D,20130912,000000,107.504,107.603,107.344,107.364,410293.37211657,0
+IEI.US,D,20130913,000000,107.354,107.484,107.324,107.454,239014.86880569,0
+IEI.US,D,20130916,000000,108.121,108.141,107.722,107.762,243660.66876779,0
+IEI.US,D,20130917,000000,107.911,107.931,107.772,107.891,253519.19676511,0
+IEI.US,D,20130918,000000,107.772,108.769,107.643,108.629,341853.61444607,0
+IEI.US,D,20130919,000000,108.599,108.629,108.459,108.469,340558.20888427,0
+IEI.US,D,20130920,000000,108.469,108.549,108.39,108.469,261419.06352569,0
+IEI.US,D,20130923,000000,108.509,108.629,108.489,108.619,249716.2633188,0
+IEI.US,D,20130924,000000,108.629,108.789,108.619,108.759,287545.91869049,0
+IEI.US,D,20130925,000000,108.739,108.939,108.699,108.919,251732.11906909,0
+IEI.US,D,20130926,000000,108.789,108.829,108.719,108.819,240723.68032523,0
+IEI.US,D,20130927,000000,108.869,109.029,108.869,108.959,193227.14874734,0
+IEI.US,D,20130930,000000,109.257,109.316,109.108,109.306,259484.48418943,0
+IEI.US,D,20131001,000000,108.979,108.999,108.829,108.869,34273574.449372,0
+IEI.US,D,20131002,000000,108.969,109.098,108.959,109.019,630727.04789892,0
+IEI.US,D,20131003,000000,108.989,109.247,108.949,109.108,411960.04031031,0
+IEI.US,D,20131004,000000,109.009,109.029,108.909,108.939,274917.97214125,0
+IEI.US,D,20131007,000000,109.088,109.108,108.929,108.969,101970.7938116,0
+IEI.US,D,20131008,000000,108.879,108.949,108.809,108.839,474713.45923672,0
+IEI.US,D,20131009,000000,108.909,108.939,108.769,108.819,126989.88155562,0
+IEI.US,D,20131010,000000,108.729,108.819,108.659,108.809,135258.00071062,0
+IEI.US,D,20131011,000000,108.949,109.019,108.879,108.899,61681.774356318,0
+IEI.US,D,20131014,000000,108.909,108.909,108.659,108.689,256626.76533586,0
+IEI.US,D,20131015,000000,108.869,108.889,108.749,108.789,204120.19505155,0
+IEI.US,D,20131016,000000,108.729,109.038,108.649,109.038,104866.64234088,0
+IEI.US,D,20131017,000000,109.247,109.406,109.237,109.306,243909.51507245,0
+IEI.US,D,20131018,000000,109.376,109.386,109.296,109.316,97255.758385706,0
+IEI.US,D,20131021,000000,109.296,109.296,109.178,109.267,165133.60504568,0
+IEI.US,D,20131022,000000,109.506,109.616,109.506,109.576,128868.26979083,0
+IEI.US,D,20131023,000000,109.596,109.735,109.586,109.626,1868318.990587,0
+IEI.US,D,20131024,000000,109.666,109.666,109.506,109.556,77180.484121864,0
+IEI.US,D,20131025,000000,109.576,109.686,109.546,109.656,118794.00810198,0
+IEI.US,D,20131028,000000,109.616,109.666,109.566,109.626,153536.16315326,0
+IEI.US,D,20131029,000000,109.636,109.725,109.586,109.715,109705.09750659,0
+IEI.US,D,20131030,000000,109.775,109.875,109.546,109.586,165779.80270779,0
+IEI.US,D,20131031,000000,109.935,109.935,109.616,109.775,323359.71831187,0
+IEI.US,D,20131101,000000,109.486,109.506,109.286,109.306,196335.72073061,0
+IEI.US,D,20131104,000000,109.396,109.486,109.396,109.436,169000.75689318,0
+IEI.US,D,20131105,000000,109.296,109.336,109.178,109.277,106695.86336268,0
+IEI.US,D,20131106,000000,109.486,109.576,109.446,109.526,212176.59416508,0
+IEI.US,D,20131107,000000,109.596,109.686,109.556,109.626,232515.76592136,0
+IEI.US,D,20131108,000000,109.118,109.208,109.048,109.088,78458.83167083,0
+IEI.US,D,20131111,000000,109.088,109.158,109.048,109.058,199754.34718219,0
+IEI.US,D,20131112,000000,109.009,109.058,108.939,108.969,427699.56908037,0
+IEI.US,D,20131113,000000,109.188,109.277,109.118,109.237,79045.827994333,0
+IEI.US,D,20131114,000000,109.326,109.576,109.326,109.556,101674.78711855,0
+IEI.US,D,20131115,000000,109.576,109.576,109.466,109.536,140928.28485441,0
+IEI.US,D,20131118,000000,109.526,109.705,109.526,109.696,115469.70242715,0
+IEI.US,D,20131119,000000,109.526,109.586,109.456,109.516,158667.61477446,0
+IEI.US,D,20131120,000000,109.536,109.696,109.376,109.406,679898.27497072,0
+IEI.US,D,20131121,000000,109.257,109.526,109.178,109.446,174881.75766593,0
+IEI.US,D,20131122,000000,109.446,109.536,109.386,109.526,341878.69975903,0
+IEI.US,D,20131125,000000,109.526,109.606,109.486,109.586,291673.95779286,0
+IEI.US,D,20131126,000000,109.536,109.725,109.536,109.686,100529.89343459,0
+IEI.US,D,20131127,000000,109.666,109.705,109.456,109.606,209762.38364481,0
+IEI.US,D,20131129,000000,109.616,109.696,109.576,109.696,281948.88366056,0
+IEI.US,D,20131202,000000,109.496,109.506,109.277,109.356,1331024.6993771,0
+IEI.US,D,20131203,000000,109.496,109.526,109.416,109.466,67789.546358318,0
+IEI.US,D,20131204,000000,109.148,109.286,109.148,109.257,316898.74510325,0
+IEI.US,D,20131205,000000,109.098,109.188,109.019,109.098,144141.21173965,0
+IEI.US,D,20131206,000000,108.949,109.178,108.949,109.038,179757.33909482,0
+IEI.US,D,20131209,000000,109.098,109.148,109.009,109.058,195737.68686939,0
+IEI.US,D,20131210,000000,109.198,109.306,109.168,109.267,120728.58743824,0
+IEI.US,D,20131211,000000,109.158,109.267,109.058,109.098,164697.12059999,0
+IEI.US,D,20131212,000000,108.929,108.969,108.859,108.899,240705.61889989,0
+IEI.US,D,20131213,000000,108.949,108.949,108.859,108.879,114272.63129222,0
+IEI.US,D,20131216,000000,108.969,109.019,108.849,108.929,86287.456142589,0
+IEI.US,D,20131217,000000,108.949,109.108,108.949,109.088,152585.93149796,0
+IEI.US,D,20131218,000000,108.939,109.217,108.429,108.919,259263.73343529,0
+IEI.US,D,20131219,000000,108.549,108.649,108.509,108.619,138907.41204153,0
+IEI.US,D,20131220,000000,108.569,108.659,108.499,108.509,137419.35127614,0
+IEI.US,D,20131223,000000,108.509,108.519,108.429,108.449,151508.26645275,0
+IEI.US,D,20131224,000000,108.311,108.351,108.201,108.231,88308.328955473,0
+IEI.US,D,20131226,000000,108.241,108.261,108.161,108.241,222414.4120945,0
+IEI.US,D,20131227,000000,108.211,108.311,108.191,108.231,115577.06756668,0
+IEI.US,D,20131230,000000,108.311,108.439,108.301,108.38,156811.30161466,0
+IEI.US,D,20131231,000000,108.311,108.37,108.111,108.261,180117.56418907,0
+IEI.US,D,20140102,000000,108.261,108.38,108.241,108.361,1630587.4863928,0
+IEI.US,D,20140103,000000,108.311,108.469,108.271,108.291,126104.87171402,0
+IEI.US,D,20140106,000000,108.41,108.509,108.351,108.459,145625.25885496,0
+IEI.US,D,20140107,000000,108.479,108.539,108.459,108.509,105918.2186606,0
+IEI.US,D,20140108,000000,108.351,108.351,108.121,108.131,109299.71884899,0
+IEI.US,D,20140109,000000,108.231,108.291,108.091,108.281,195477.80302703,0
+IEI.US,D,20140110,000000,108.609,108.829,108.589,108.779,136561.43357256,0
+IEI.US,D,20140113,000000,108.879,108.989,108.869,108.959,345877.29864649,0
+IEI.US,D,20140114,000000,108.869,108.879,108.659,108.679,185344.33999956,0
+IEI.US,D,20140115,000000,108.489,108.609,108.479,108.579,101941.69484855,0
+IEI.US,D,20140116,000000,108.729,108.779,108.689,108.719,131378.8079129,0
+IEI.US,D,20140117,000000,108.769,108.839,108.689,108.839,105157.63197134,0
+IEI.US,D,20140121,000000,108.699,108.799,108.699,108.699,162126.37772681,0
+IEI.US,D,20140122,000000,108.559,108.609,108.479,108.519,175373.42980014,0
+IEI.US,D,20140123,000000,108.759,109.058,108.759,108.949,193604.4318544,0
+IEI.US,D,20140124,000000,109.188,109.296,109.048,109.158,112080.17493861,0
+IEI.US,D,20140127,000000,109.068,109.227,109.019,109.019,264600.88462284,0
+IEI.US,D,20140128,000000,109.098,109.188,109.019,109.178,126218.25732866,0
+IEI.US,D,20140129,000000,109.406,109.526,109.237,109.416,354689.26738669,0
+IEI.US,D,20140130,000000,109.277,109.406,109.217,109.366,170868.10759069,0
+IEI.US,D,20140131,000000,109.546,109.616,109.456,109.616,167221.70649733,0
+IEI.US,D,20140203,000000,109.526,109.945,109.516,109.945,39512583.865285,0
+IEI.US,D,20140204,000000,109.735,109.845,109.725,109.825,1762157.9460968,0
+IEI.US,D,20140205,000000,109.765,109.795,109.626,109.636,624402.53879286,0
+IEI.US,D,20140206,000000,109.526,109.546,109.466,109.526,791002.12952853,0
+IEI.US,D,20140207,000000,109.616,109.835,109.616,109.755,383952.79008527,0
+IEI.US,D,20140210,000000,109.725,109.815,109.696,109.725,385716.78929335,0
+IEI.US,D,20140211,000000,109.516,109.546,109.456,109.476,303406.86037532,0
+IEI.US,D,20140212,000000,109.366,109.366,109.247,109.306,390161.90675168,0
+IEI.US,D,20140213,000000,109.546,109.646,109.546,109.596,421680.09738003,0
+IEI.US,D,20140214,000000,109.616,109.616,109.496,109.566,308667.75221144,0
+IEI.US,D,20140218,000000,109.686,109.805,109.646,109.765,631136.44020661,0
+IEI.US,D,20140219,000000,109.895,109.895,109.586,109.636,314523.66767123,0
+IEI.US,D,20140220,000000,109.486,109.566,109.386,109.516,310276.2224791,0
+IEI.US,D,20140221,000000,109.436,109.576,109.406,109.536,351722.17656856,0
+IEI.US,D,20140224,000000,109.526,109.546,109.386,109.496,195788.86090786,0
+IEI.US,D,20140225,000000,109.576,109.705,109.546,109.676,244051.99965013,0
+IEI.US,D,20140226,000000,109.646,109.845,109.636,109.845,266814.41263934,0
+IEI.US,D,20140227,000000,109.875,109.915,109.835,109.875,361844.60205832,0
+IEI.US,D,20140228,000000,109.755,109.835,109.606,109.775,323515.24725227,0
+IEI.US,D,20140303,000000,109.935,110.065,109.845,110.055,550020.57218597,0
+IEI.US,D,20140304,000000,109.845,109.855,109.636,109.656,47483364.798823,0
+IEI.US,D,20140305,000000,109.556,109.735,109.526,109.696,360081.60626277,0
+IEI.US,D,20140306,000000,109.486,109.556,109.456,109.506,758649.09968453,0
+IEI.US,D,20140307,000000,109.168,109.267,109.138,109.198,204025.87427477,0
+IEI.US,D,20140310,000000,109.208,109.296,109.148,109.247,309449.4105636,0
+IEI.US,D,20140311,000000,109.217,109.346,109.178,109.306,154632.89303633,0
+IEI.US,D,20140312,000000,109.486,109.556,109.416,109.476,151915.65193539,0
+IEI.US,D,20140313,000000,109.277,109.845,109.277,109.785,534696.45619869,0
+IEI.US,D,20140314,000000,109.895,109.905,109.705,109.795,313478.11182662,0
+IEI.US,D,20140317,000000,109.656,109.725,109.546,109.556,188465.95634559,0
+IEI.US,D,20140318,000000,109.626,109.725,109.586,109.725,312932.25541639,0
+IEI.US,D,20140319,000000,109.666,110.055,108.809,108.989,313705.88646839,0
+IEI.US,D,20140320,000000,108.949,108.949,108.819,108.949,95027.179181428,0
+IEI.US,D,20140321,000000,108.859,109.009,108.859,108.949,203236.18862247,0
+IEI.US,D,20140324,000000,108.719,108.919,108.709,108.849,1055007.9905277,0
+IEI.US,D,20140325,000000,108.839,108.969,108.809,108.839,962770.29814858,0
+IEI.US,D,20140326,000000,108.929,109.168,108.929,109.138,122463.48768326,0
+IEI.US,D,20140327,000000,108.949,109.138,108.949,109.098,88360.506406451,0
+IEI.US,D,20140328,000000,109.058,109.058,108.899,108.909,68473.873696146,0
+IEI.US,D,20140331,000000,108.759,109.019,108.749,109.019,1048231.9457882,0
+IEI.US,D,20140401,000000,108.949,109.009,108.909,108.959,123133.76724582,0
+IEI.US,D,20140402,000000,108.789,108.809,108.639,108.679,189574.72717886,0
+IEI.US,D,20140403,000000,108.669,108.789,108.669,108.689,62376.135819335,0
+IEI.US,D,20140404,000000,108.949,109.148,108.939,109.098,79788.353258253,0
+IEI.US,D,20140407,000000,109.237,109.346,109.217,109.227,81945.690173695,0
+IEI.US,D,20140408,000000,109.277,109.346,109.168,109.326,161556.43941612,0
+IEI.US,D,20140409,000000,109.158,109.526,109.108,109.526,358714.95841216,0
+IEI.US,D,20140410,000000,109.526,109.915,109.526,109.725,378099.88486305,0
+IEI.US,D,20140411,000000,109.845,109.875,109.755,109.815,180858.08262795,0
+IEI.US,D,20140414,000000,109.686,109.775,109.616,109.676,76101.815664144,0
+IEI.US,D,20140415,000000,109.586,109.785,109.526,109.666,87698.254144037,0
+IEI.US,D,20140416,000000,109.546,109.606,109.466,109.486,141058.72848185,0
+IEI.US,D,20140417,000000,109.366,109.426,109.068,109.078,79464.251014677,0
+IEI.US,D,20140421,000000,109.208,109.277,109.158,109.188,213202.08175929,0
+IEI.US,D,20140422,000000,109.068,109.128,109.019,109.068,377590.1513035,0
+IEI.US,D,20140423,000000,109.198,109.356,109.198,109.237,95879.076409898,0
+IEI.US,D,20140424,000000,109.128,109.306,109.118,109.198,87258.759460798,0
+IEI.US,D,20140425,000000,109.366,109.456,109.267,109.306,126301.54056771,0
+IEI.US,D,20140428,000000,109.257,109.396,109.138,109.227,58388.574469582,0
+IEI.US,D,20140429,000000,109.188,109.296,109.158,109.296,89250.533310635,0
+IEI.US,D,20140430,000000,109.456,109.566,109.336,109.556,496809.60631345,0
+IEI.US,D,20140501,000000,109.566,109.765,109.536,109.686,593253.60397143,0
+IEI.US,D,20140502,000000,109.346,109.735,109.326,109.626,397611.24129133,0
+IEI.US,D,20140505,000000,109.715,109.715,109.546,109.596,424521.76163329,0
+IEI.US,D,20140506,000000,109.556,109.626,109.546,109.616,93918.408348143,0
+IEI.US,D,20140507,000000,109.596,109.825,109.506,109.745,238962.69135472,0
+IEI.US,D,20140508,000000,109.755,109.915,109.735,109.895,195753.7414697,0
+IEI.US,D,20140509,000000,109.815,109.925,109.805,109.905,139326.83847439,0
+IEI.US,D,20140512,000000,109.745,109.825,109.705,109.765,73394.608688393,0
+IEI.US,D,20140513,000000,109.915,109.965,109.865,109.955,85659.319905813,0
+IEI.US,D,20140514,000000,110.045,110.334,110.045,110.194,93682.606406222,0
+IEI.US,D,20140515,000000,110.214,110.473,110.184,110.373,378116.94287588,0
+IEI.US,D,20140516,000000,110.314,110.383,110.244,110.274,158997.73749315,0
+IEI.US,D,20140519,000000,110.344,110.493,110.294,110.294,99952.931236269,0
+IEI.US,D,20140520,000000,110.364,110.533,110.304,110.483,181858.48490921,0
+IEI.US,D,20140521,000000,110.393,110.453,110.264,110.413,88525.066059536,0
+IEI.US,D,20140522,000000,110.364,110.364,110.244,110.284,140373.39773151,0
+IEI.US,D,20140523,000000,110.403,110.453,110.364,110.393,123900.3744102,0
+IEI.US,D,20140527,000000,110.403,110.463,110.274,110.453,147152.4527086,0
+IEI.US,D,20140528,000000,110.592,110.772,110.562,110.702,100473.70233354,0
+IEI.US,D,20140529,000000,110.752,110.892,110.602,110.612,112350.09290617,0
+IEI.US,D,20140530,000000,110.493,110.612,110.453,110.513,1184008.710771,0
+IEI.US,D,20140602,000000,110.403,110.463,110.204,110.234,329448.42547601,0
+IEI.US,D,20140603,000000,110.174,110.174,110.015,110.015,123165.87644643,0
+IEI.US,D,20140604,000000,110.085,110.085,109.945,110.025,224551.68075957,0
+IEI.US,D,20140605,000000,110.065,110.144,110.045,110.085,999997.90600897,0
+IEI.US,D,20140606,000000,110.184,110.194,109.955,110.005,297720.52163122,0
+IEI.US,D,20140609,000000,109.825,109.875,109.795,109.865,390742.88260006,0
+IEI.US,D,20140610,000000,109.805,109.805,109.676,109.735,100511.83200924,0
+IEI.US,D,20140611,000000,109.805,109.875,109.765,109.835,223689.7494059,0
+IEI.US,D,20140612,000000,109.855,110.065,109.805,110.045,87654.103993209,0
+IEI.US,D,20140613,000000,109.715,109.905,109.686,109.875,77066.09509472,0
+IEI.US,D,20140616,000000,109.855,109.885,109.795,109.855,87895.926410242,0
+IEI.US,D,20140617,000000,109.666,109.666,109.536,109.546,250395.57359404,0
+IEI.US,D,20140618,000000,109.715,109.895,109.506,109.875,114921.83919189,0
+IEI.US,D,20140619,000000,110.015,110.065,109.765,109.875,68638.433349232,0
+IEI.US,D,20140620,000000,109.745,109.875,109.725,109.855,398866.51035235,0
+IEI.US,D,20140623,000000,109.925,109.975,109.795,109.825,125382.41470049,0
+IEI.US,D,20140624,000000,109.965,110.005,109.785,109.965,140359.34995624,0
+IEI.US,D,20140625,000000,110.135,110.214,110.065,110.085,161535.36775323,0
+IEI.US,D,20140626,000000,110.174,110.304,110.115,110.214,158765.94920131,0
+IEI.US,D,20140627,000000,110.344,110.393,110.254,110.284,224955.05259213,0
+IEI.US,D,20140630,000000,110.304,110.373,110.244,110.344,760248.53923951,0
+IEI.US,D,20140701,000000,110.204,110.294,110.135,110.154,185848.053084,0
+IEI.US,D,20140702,000000,110.035,110.045,109.895,109.925,203249.23298522,0
+IEI.US,D,20140703,000000,109.705,109.835,109.646,109.785,193795.08023299,0
+IEI.US,D,20140707,000000,109.795,109.855,109.735,109.835,73654.492530765,0
+IEI.US,D,20140708,000000,109.985,110.075,109.955,110.005,207645.18323012,0
+IEI.US,D,20140709,000000,109.925,110.115,109.805,110.065,139429.18655131,0
+IEI.US,D,20140710,000000,110.364,110.373,110.164,110.204,134768.33540144,0
+IEI.US,D,20140711,000000,110.274,110.364,110.234,110.304,206417.0063071,0
+IEI.US,D,20140714,000000,110.144,110.194,110.105,110.144,150601.18153575,0
+IEI.US,D,20140715,000000,110.085,110.274,109.995,110.065,276039.78733729,0
+IEI.US,D,20140716,000000,110.025,110.055,109.965,110.045,94362.920093976,0
+IEI.US,D,20140717,000000,110.214,110.393,110.095,110.354,87938.069736032,0
+IEI.US,D,20140718,000000,110.274,110.304,110.125,110.154,106735.99986343,0
+IEI.US,D,20140721,000000,110.164,110.284,110.105,110.125,106294.49835516,0
+IEI.US,D,20140722,000000,110.224,110.264,110.115,110.264,229486.46352707,0
+IEI.US,D,20140723,000000,110.324,110.354,110.264,110.294,74121.079352012,0
+IEI.US,D,20140724,000000,110.095,110.095,109.995,110.015,273499.14683966,0
+IEI.US,D,20140725,000000,110.125,110.174,110.065,110.144,127039.04876904,0
+IEI.US,D,20140728,000000,110.115,110.135,110.015,110.085,123544.16296603,0
+IEI.US,D,20140729,000000,110.115,110.164,110.045,110.115,148955.58500489,0
+IEI.US,D,20140730,000000,109.865,110.025,109.636,109.795,149300.75891137,0
+IEI.US,D,20140731,000000,109.656,109.895,109.646,109.835,429128.42850716,0
+IEI.US,D,20140801,000000,110.154,110.383,110.015,110.284,7820352.3389544,0
+IEI.US,D,20140804,000000,110.383,110.463,110.354,110.393,543399.05297434,0
+IEI.US,D,20140805,000000,110.314,110.443,110.194,110.373,178966.65003,0
+IEI.US,D,20140806,000000,110.483,110.493,110.393,110.423,211917.71373522,0
+IEI.US,D,20140807,000000,110.403,110.692,110.354,110.632,567320.40742278,0
+IEI.US,D,20140808,000000,110.792,110.872,110.542,110.572,703629.9844531,0
+IEI.US,D,20140811,000000,110.572,110.622,110.503,110.592,197792.67570793,0
+IEI.US,D,20140812,000000,110.592,110.602,110.513,110.552,209631.94001737,0
+IEI.US,D,20140813,000000,110.682,110.802,110.642,110.772,133165.88560889,0
+IEI.US,D,20140814,000000,110.882,110.932,110.792,110.832,351816.49734533,0
+IEI.US,D,20140815,000000,110.822,111.21,110.802,110.952,233483.05558949,0
+IEI.US,D,20140818,000000,110.882,110.892,110.822,110.832,438420.02843135,0
+IEI.US,D,20140819,000000,110.932,110.962,110.772,110.822,176709.97527519,0
+IEI.US,D,20140820,000000,110.782,110.782,110.503,110.542,116728.98513826,0
+IEI.US,D,20140821,000000,110.542,110.672,110.542,110.602,112796.61147704,0
+IEI.US,D,20140822,000000,110.562,110.612,110.364,110.513,172955.20562981,0
+IEI.US,D,20140825,000000,110.463,110.513,110.413,110.473,115312.1666617,0
+IEI.US,D,20140826,000000,110.592,110.612,110.493,110.542,516964.15016627,0
+IEI.US,D,20140827,000000,110.642,110.712,110.602,110.642,403356.78137404,0
+IEI.US,D,20140828,000000,110.762,110.832,110.672,110.762,92893.924166436,0
+IEI.US,D,20140829,000000,110.742,110.862,110.702,110.832,211095.91888231,0
+IEI.US,D,20140902,000000,110.612,110.622,110.473,110.473,7820779.7926873,0
+IEI.US,D,20140903,000000,110.403,110.552,110.364,110.542,187265.87497308,0
+IEI.US,D,20140904,000000,110.562,110.582,110.304,110.403,248759.00777586,0
+IEI.US,D,20140905,000000,110.642,110.682,110.473,110.493,190957.42962979,0
+IEI.US,D,20140908,000000,110.582,110.642,110.344,110.344,201933.75917305,0
+IEI.US,D,20140909,000000,110.164,110.244,110.115,110.144,75949.296961284,0
+IEI.US,D,20140910,000000,110.085,110.135,110.025,110.065,1545501.1150353,0
+IEI.US,D,20140911,000000,110.125,110.184,110.025,110.045,379975.2628607,0
+IEI.US,D,20140912,000000,109.875,110.035,109.865,109.895,346638.88874827,0
+IEI.US,D,20140915,000000,109.965,110.055,109.965,110.025,225281.16166073,0
+IEI.US,D,20140916,000000,110.075,110.164,110.025,110.085,251326.7404115,0
+IEI.US,D,20140917,000000,110.115,110.712,109.825,109.865,206781.24505142,0
+IEI.US,D,20140918,000000,109.725,109.795,109.676,109.775,216405.97793185,0
+IEI.US,D,20140919,000000,109.805,109.925,109.755,109.905,236123.03392648,0
+IEI.US,D,20140922,000000,109.985,110.095,109.935,110.095,168260.23845429,0
+IEI.US,D,20140923,000000,110.095,110.184,110.065,110.174,116132.95810208,0
+IEI.US,D,20140924,000000,110.135,110.174,110.025,110.045,116701.89300025,0
+IEI.US,D,20140925,000000,110.105,110.324,110.105,110.324,145723.59328181,0
+IEI.US,D,20140926,000000,110.214,110.234,110.045,110.115,182640.14326137,0
+IEI.US,D,20140929,000000,110.294,110.334,110.234,110.284,568239.53329,0
+IEI.US,D,20140930,000000,110.204,110.324,110.154,110.244,450917.53135314,0
+IEI.US,D,20141001,000000,110.503,110.772,110.503,110.762,529401.44833693,0
+IEI.US,D,20141002,000000,110.802,110.882,110.602,110.622,741567.00496429,0
+IEI.US,D,20141003,000000,110.413,110.513,110.314,110.513,239945.03221063,0
+IEI.US,D,20141006,000000,110.523,110.752,110.503,110.682,629019.23979191,0
+IEI.US,D,20141007,000000,110.862,111.06,110.822,111.021,149869.69380954,0
+IEI.US,D,20141008,000000,111.04,111.42,110.892,111.41,389385.26546212,0
+IEI.US,D,20141009,000000,111.36,111.43,111.23,111.28,276248.4971412,0
+IEI.US,D,20141010,000000,111.36,111.46,111.3,111.42,3179955.7532756,0
+IEI.US,D,20141013,000000,111.67,111.877,111.64,111.859,800828.54832523,0
+IEI.US,D,20141014,000000,111.868,111.927,111.779,111.917,940644.04869629,0
+IEI.US,D,20141015,000000,112.855,113.523,112.257,112.386,623097.0991059,0
+IEI.US,D,20141016,000000,112.616,112.686,112.077,112.217,519671.35714203,0
+IEI.US,D,20141017,000000,112.017,112.077,111.907,111.987,328580.47364724,0
+IEI.US,D,20141020,000000,112.147,112.187,112.027,112.107,767541.34142622,0
+IEI.US,D,20141021,000000,111.947,112.117,111.917,111.997,790059.92517336,0
+IEI.US,D,20141022,000000,111.897,111.977,111.849,111.967,1073294.1802705,0
+IEI.US,D,20141023,000000,111.769,111.789,111.64,111.759,424606.04828489,0
+IEI.US,D,20141024,000000,111.769,111.868,111.739,111.759,125037.24079401,0
+IEI.US,D,20141027,000000,111.759,111.868,111.759,111.819,147498.63002759,0
+IEI.US,D,20141028,000000,111.779,111.789,111.69,111.709,205017.24584337,0
+IEI.US,D,20141029,000000,111.63,111.67,111.21,111.32,419824.78763275,0
+IEI.US,D,20141030,000000,111.44,111.51,111.32,111.41,131180.13223417,0
+IEI.US,D,20141031,000000,111.34,111.36,111.22,111.32,1167717.3051157,0
+IEI.US,D,20141103,000000,111.28,111.3,111.04,111.22,307967.37027332,0
+IEI.US,D,20141104,000000,111.26,111.36,111.18,111.22,2642147.714856,0
+IEI.US,D,20141105,000000,111.18,111.27,111.13,111.23,438729.07948713,0
+IEI.US,D,20141106,000000,111.15,111.27,111.06,111.08,863005.00505333,0
+IEI.US,D,20141107,000000,111.29,111.52,111.26,111.48,209968.08321117,0
+IEI.US,D,20141110,000000,111.44,111.49,111.22,111.23,204893.82610355,0
+IEI.US,D,20141111,000000,111.24,111.28,111.13,111.22,166819.33807728,0
+IEI.US,D,20141112,000000,111.36,111.44,111.22,111.26,809995.72509709,0
+IEI.US,D,20141113,000000,111.29,111.41,111.26,111.34,119756.28070751,0
+IEI.US,D,20141114,000000,111.23,111.55,111.2,111.45,201072.83123192,0
+IEI.US,D,20141117,000000,111.55,111.55,111.35,111.4,316871.65296524,0
+IEI.US,D,20141118,000000,111.44,111.5,111.38,111.48,530555.37273356,0
+IEI.US,D,20141119,000000,111.24,111.5,111.24,111.33,386378.03814324,0
+IEI.US,D,20141120,000000,111.59,111.6,111.32,111.42,200214.91352833,0
+IEI.US,D,20141121,000000,111.48,111.56,111.43,111.55,240388.54054394,0
+IEI.US,D,20141124,000000,111.46,111.65,111.41,111.63,163369.6058376,0
+IEI.US,D,20141125,000000,111.58,111.779,111.55,111.749,167185.58364666,0
+IEI.US,D,20141126,000000,111.877,111.907,111.799,111.859,180225.93274111,0
+IEI.US,D,20141128,000000,111.917,112.057,111.917,112.027,116152.02293995,0
+IEI.US,D,20141201,000000,112.297,112.327,111.967,111.987,1391834.5082545,0
+IEI.US,D,20141202,000000,111.799,111.819,111.69,111.7,370236.14095313,0
+IEI.US,D,20141203,000000,111.66,111.68,111.58,111.66,171792.2505205,0
+IEI.US,D,20141204,000000,111.67,111.779,111.61,111.779,297578.03705355,0
+IEI.US,D,20141205,000000,111.44,111.46,111.2,111.3,268244.27547865,0
+IEI.US,D,20141208,000000,111.28,111.48,111.19,111.39,144725.19782559,0
+IEI.US,D,20141209,000000,111.66,111.759,111.53,111.62,292239.88245347,0
+IEI.US,D,20141210,000000,111.67,111.927,111.6,111.917,2460633.4004408,0
+IEI.US,D,20141211,000000,111.769,111.809,111.58,111.749,2455606.3037215,0
+IEI.US,D,20141212,000000,111.927,112.247,111.897,112.157,562399.67243054,0
+IEI.US,D,20141215,000000,111.937,112.087,111.868,111.868,387026.24263039,0
+IEI.US,D,20141216,000000,112.277,112.347,111.937,112.177,359871.89304633,0
+IEI.US,D,20141217,000000,112.097,112.247,111.67,111.709,949174.05851869,0
+IEI.US,D,20141218,000000,111.5,111.51,111.39,111.42,209870.75219684,0
+IEI.US,D,20141219,000000,111.58,111.66,111.48,111.57,230518.97500893,0
+IEI.US,D,20141222,000000,111.58,111.6,111.48,111.53,251319.71652387,0
+IEI.US,D,20141223,000000,111.37,111.39,111.12,111.14,175638.3307051,0
+IEI.US,D,20141224,000000,111.08,111.14,110.982,111.14,116904.58232905,0
+IEI.US,D,20141226,000000,111.18,111.18,111.11,111.15,104289.68014257,0
+IEI.US,D,20141229,000000,111.35,111.44,111.25,111.37,1870428.1637015,0
+IEI.US,D,20141230,000000,111.61,111.62,111.47,111.53,459725.48644325,0
+IEI.US,D,20141231,000000,111.57,111.729,111.53,111.66,232154.53741459,0
+IEI.US,D,20150102,000000,111.68,111.927,111.64,111.877,899225.18674483,0
+IEI.US,D,20150105,000000,111.887,112.157,111.868,112.117,258620.54601073,0
+IEI.US,D,20150106,000000,112.287,112.895,112.287,112.446,380825.15326414,0
+IEI.US,D,20150107,000000,112.347,112.626,112.297,112.556,361115.12115715,0
+IEI.US,D,20150108,000000,112.406,112.456,112.347,112.416,237789.70212023,0
+IEI.US,D,20150109,000000,112.616,112.895,112.536,112.745,131354.72601244,0
+IEI.US,D,20150112,000000,112.845,113.025,112.845,112.985,1388773.0966596,0
+IEI.US,D,20150113,000000,112.955,113.174,112.875,113.084,316670.97046148,0
+IEI.US,D,20150114,000000,113.583,113.642,113.353,113.403,507166.83033261,0
+IEI.US,D,20150115,000000,113.413,114.031,113.413,114.021,283419.88641314,0
+IEI.US,D,20150116,000000,113.831,113.881,113.473,113.523,2824046.336266,0
+IEI.US,D,20150120,000000,113.632,113.771,113.443,113.553,1286392.9105403,0
+IEI.US,D,20150121,000000,113.483,113.672,113.213,113.283,340049.47873725,0
+IEI.US,D,20150122,000000,113.433,113.433,113.005,113.114,579201.81505802,0
+IEI.US,D,20150123,000000,113.303,113.483,113.233,113.463,367466.72240122,0
+IEI.US,D,20150126,000000,113.273,113.413,113.154,113.283,368540.37379635,0
+IEI.US,D,20150127,000000,113.662,113.682,113.323,113.403,262803.77280165,0
+IEI.US,D,20150128,000000,113.393,113.911,113.393,113.811,551611.98444079,0
+IEI.US,D,20150129,000000,113.642,113.711,113.513,113.662,292846.94702736,0
+IEI.US,D,20150130,000000,114.071,114.231,113.931,114.171,304163.4334145,0
+IEI.US,D,20150202,000000,114.021,114.211,113.961,114.121,8027303.1607214,0
+IEI.US,D,20150203,000000,113.871,113.881,113.632,113.672,458937.80761598,0
+IEI.US,D,20150204,000000,113.463,113.801,113.353,113.721,704133.69753755,0
+IEI.US,D,20150205,000000,113.622,113.672,113.453,113.573,484299.05902892,0
+IEI.US,D,20150206,000000,112.995,113.054,112.646,112.686,778271.83490238,0
+IEI.US,D,20150209,000000,112.755,112.795,112.596,112.626,443779.25469431,0
+IEI.US,D,20150210,000000,112.416,112.636,112.416,112.466,396883.76721518,0
+IEI.US,D,20150211,000000,112.526,112.606,112.376,112.436,1144882.646425,0
+IEI.US,D,20150212,000000,112.496,112.716,112.496,112.576,364597.96600995,0
+IEI.US,D,20150213,000000,112.526,112.606,112.426,112.436,348152.03482664,0
+IEI.US,D,20150217,000000,112.347,112.436,111.887,112.037,528054.86873669,0
+IEI.US,D,20150218,000000,112.107,112.616,111.967,112.436,539789.77814418,0
+IEI.US,D,20150219,000000,112.337,112.486,112.167,112.247,292846.94702736,0
+IEI.US,D,20150220,000000,112.426,112.586,112.027,112.167,487925.3918719,0
+IEI.US,D,20150223,000000,112.337,112.426,112.267,112.416,2054055.6648814,0
+IEI.US,D,20150224,000000,112.327,112.855,112.077,112.855,4174575.3681837,0
+IEI.US,D,20150225,000000,112.835,112.905,112.716,112.905,1393866.4186051,0
+IEI.US,D,20150226,000000,112.646,112.755,112.426,112.456,720531.46491995,0
+IEI.US,D,20150227,000000,112.546,112.716,112.456,112.676,2185966.2814292,0
+IEI.US,D,20150302,000000,112.636,112.716,112.257,112.307,6527880.755375,0
+IEI.US,D,20150303,000000,112.267,112.347,112.117,112.167,1033343.3108341,0
+IEI.US,D,20150304,000000,112.327,112.347,112.137,112.277,381719.1938184,0
+IEI.US,D,20150305,000000,112.267,112.436,112.187,112.347,778202.59943858,0
+IEI.US,D,20150306,000000,111.868,111.907,111.729,111.769,181787.24262037,0
+IEI.US,D,20150309,000000,111.917,112.007,111.868,112.007,233166.98064606,0
+IEI.US,D,20150310,000000,112.297,112.347,112.137,112.227,655990.96829754,0
+IEI.US,D,20150311,000000,112.187,112.317,112.117,112.287,295256.14048503,0
+IEI.US,D,20150312,000000,112.546,112.546,112.247,112.357,199601.82847934,0
+IEI.US,D,20150313,000000,112.277,112.506,112.247,112.347,225845.0794963,0
+IEI.US,D,20150316,000000,112.556,112.616,112.406,112.476,495299.47047263,0
+IEI.US,D,20150317,000000,112.546,112.646,112.506,112.566,181462.13696428,0
+IEI.US,D,20150318,000000,112.696,113.463,112.546,113.363,281589.66197883,0
+IEI.US,D,20150319,000000,113.184,113.253,112.925,112.955,313073.73658154,0
+IEI.US,D,20150320,000000,113.164,113.323,113.154,113.303,240276.15834184,0
+IEI.US,D,20150323,000000,113.363,113.433,113.213,113.393,186926.72154173,0
+IEI.US,D,20150324,000000,113.423,113.602,113.323,113.583,262244.87202868,0
+IEI.US,D,20150325,000000,113.583,113.622,113.323,113.333,236005.63466178,0
+IEI.US,D,20150326,000000,113.263,113.263,112.995,113.064,338216.24406537,0
+IEI.US,D,20150327,000000,113.243,113.343,113.223,113.253,251640.80852989,0
+IEI.US,D,20150330,000000,113.313,113.433,113.273,113.333,213598.42970423,0
+IEI.US,D,20150331,000000,113.403,113.583,113.343,113.553,207974.30253629,0
+IEI.US,D,20150401,000000,113.662,113.771,113.583,113.672,918129.47859922,0
+IEI.US,D,20150402,000000,113.721,113.721,113.543,113.583,279295.86096081,0
+IEI.US,D,20150406,000000,113.991,114.041,113.721,113.791,276454.19670755,0
+IEI.US,D,20150407,000000,113.672,113.721,113.583,113.702,428521.36393328,0
+IEI.US,D,20150408,000000,113.721,113.731,113.473,113.672,494758.63112499,0
+IEI.US,D,20150409,000000,113.622,113.622,113.313,113.413,251050.80196883,0
+IEI.US,D,20150410,000000,113.523,113.543,113.313,113.373,137078.19101974,0
+IEI.US,D,20150413,000000,113.383,113.533,113.353,113.533,143855.23917179,0
+IEI.US,D,20150414,000000,113.781,113.871,113.662,113.702,199063.99936925,0
+IEI.US,D,20150415,000000,113.781,113.851,113.741,113.741,178239.17595386,0
+IEI.US,D,20150416,000000,113.771,113.941,113.672,113.891,193718.82088156,0
+IEI.US,D,20150417,000000,113.871,113.981,113.721,113.861,291106.02630722,0
+IEI.US,D,20150420,000000,113.911,113.941,113.731,113.821,282798.77406399,0
+IEI.US,D,20150421,000000,113.721,113.781,113.692,113.741,180655.39329916,0
+IEI.US,D,20150422,000000,113.632,113.682,113.383,113.413,214804.53155184,0
+IEI.US,D,20150423,000000,113.463,113.672,113.383,113.583,309356.09319934,0
+IEI.US,D,20150424,000000,113.771,113.831,113.721,113.831,208892.424991,0
+IEI.US,D,20150427,000000,113.721,113.811,113.642,113.711,183540.20429074,0
+IEI.US,D,20150428,000000,113.543,113.711,113.433,113.433,121982.85308675,0
+IEI.US,D,20150429,000000,113.293,113.563,113.134,113.323,348930.68294123,0
+IEI.US,D,20150430,000000,112.995,113.323,112.935,113.293,600896.59712722,0
+IEI.US,D,20150501,000000,113.074,113.144,112.925,112.955,340028.40707434,0
+IEI.US,D,20150504,000000,112.995,113.094,112.895,112.925,492135.71080083,0
+IEI.US,D,20150505,000000,112.995,112.995,112.676,112.815,480562.35080887,0
+IEI.US,D,20150506,000000,112.755,112.755,112.486,112.586,445386.72154944,0
+IEI.US,D,20150507,000000,112.706,112.765,112.566,112.726,136771.14678898,0
+IEI.US,D,20150508,000000,113.193,113.213,112.985,113.074,221121.01335774,0
+IEI.US,D,20150511,000000,112.925,112.935,112.496,112.586,399983.3084858,0
+IEI.US,D,20150512,000000,112.536,112.735,112.416,112.636,184167.337115,0
+IEI.US,D,20150513,000000,112.865,112.895,112.606,112.646,346880.7111653,0
+IEI.US,D,20150514,000000,112.835,112.995,112.765,112.935,194580.75223522,0
+IEI.US,D,20150515,000000,113.025,113.283,113.005,113.193,161786.22088292,0
+IEI.US,D,20150518,000000,113.064,113.074,112.815,112.905,250670.5086242,0
+IEI.US,D,20150519,000000,112.536,112.755,112.496,112.516,342070.35155012,0
+IEI.US,D,20150520,000000,112.666,112.875,112.626,112.735,210363.42774357,0
+IEI.US,D,20150521,000000,112.825,113.035,112.825,113.005,176671.84559948,0
+IEI.US,D,20150522,000000,112.795,112.885,112.636,112.875,261627.7733296,0
+IEI.US,D,20150526,000000,112.745,113.044,112.726,113.035,170344.32625586,0
+IEI.US,D,20150527,000000,112.955,113.044,112.805,113.015,198951.61716715,0
+IEI.US,D,20150528,000000,113.064,113.174,112.995,113.134,196385.89135656,0
+IEI.US,D,20150529,000000,113.303,113.383,113.184,113.213,1481545.6079113,0
+IEI.US,D,20150601,000000,113.243,113.323,112.895,112.965,242900.08207853,0
+IEI.US,D,20150602,000000,112.726,112.755,112.596,112.676,351571.66469073,0
+IEI.US,D,20150603,000000,112.396,112.446,112.197,112.257,379977.26968575,0
+IEI.US,D,20150604,000000,112.327,112.556,112.327,112.446,308646.68054855,0
+IEI.US,D,20150605,000000,111.887,112.157,111.859,112.007,450646.60997305,0
+IEI.US,D,20150608,000000,112.157,112.247,112.127,112.197,236663.87327412,0
+IEI.US,D,20150609,000000,112.107,112.107,111.917,111.967,154660.98858686,0
+IEI.US,D,20150610,000000,111.897,111.967,111.779,111.779,270561.15498458,0
+IEI.US,D,20150611,000000,111.907,112.157,111.809,112.137,140547.99150978,0
+IEI.US,D,20150612,000000,112.007,112.327,111.997,112.087,211256.46488532,0
+IEI.US,D,20150615,000000,112.376,112.436,112.217,112.287,233941.61511058,0
+IEI.US,D,20150616,000000,112.436,112.486,112.327,112.436,158689.68984989,0
+IEI.US,D,20150617,000000,112.347,112.755,111.927,112.656,2841528.7925812,0
+IEI.US,D,20150618,000000,112.686,112.745,112.386,112.636,282362.28961831,0
+IEI.US,D,20150619,000000,112.805,112.975,112.805,112.925,365473.94513886,0
+IEI.US,D,20150622,000000,112.676,112.676,112.446,112.466,179737.27084444,0
+IEI.US,D,20150623,000000,112.247,112.486,112.247,112.347,231477.2339644,0
+IEI.US,D,20150624,000000,112.396,112.516,112.277,112.496,570730.00316169,0
+IEI.US,D,20150625,000000,112.347,112.426,112.197,112.327,182574.92144764,0
+IEI.US,D,20150626,000000,112.097,112.207,112.077,112.137,132618.02237363,0
+IEI.US,D,20150629,000000,112.536,112.865,112.446,112.775,250512.97285875,0
+IEI.US,D,20150630,000000,112.586,112.895,112.586,112.716,206492.26224602,0
+IEI.US,D,20150701,000000,112.347,112.496,112.287,112.386,1704250.0062237,0
+IEI.US,D,20150702,000000,112.745,112.825,112.626,112.735,580341.69167938,0
+IEI.US,D,20150706,000000,113.134,113.193,112.895,113.104,256997.0245553,0
+IEI.US,D,20150707,000000,113.433,113.602,113.184,113.233,180737.6731257,0
+IEI.US,D,20150708,000000,113.263,113.553,113.184,113.433,215599.23426673,0
+IEI.US,D,20150709,000000,113.114,113.243,113.054,113.054,157208.65297211,0
+IEI.US,D,20150710,000000,112.755,112.915,112.506,112.676,182806.70973949,0
+IEI.US,D,20150713,000000,112.376,112.576,112.347,112.446,233685.7449183,0
+IEI.US,D,20150714,000000,112.666,112.726,112.616,112.676,142849.81982793,0
+IEI.US,D,20150715,000000,112.536,112.955,112.536,112.905,148679.64656223,0
+IEI.US,D,20150716,000000,112.596,112.835,112.576,112.795,528483.32588222,0
+IEI.US,D,20150717,000000,112.666,112.785,112.616,112.726,387182.77498332,0
+IEI.US,D,20150720,000000,112.496,112.586,112.396,112.536,154152.25843982,0
+IEI.US,D,20150721,000000,112.496,112.785,112.496,112.716,145003.1430933,0
+IEI.US,D,20150722,000000,112.785,112.865,112.696,112.706,121797.22177077,0
+IEI.US,D,20150723,000000,112.656,112.945,112.646,112.935,157529.74497814,0
+IEI.US,D,20150724,000000,112.975,113.074,112.885,112.985,127465.49908953,0
+IEI.US,D,20150727,000000,113.193,113.303,113.154,113.253,211675.89131818,0
+IEI.US,D,20150728,000000,113.074,113.193,113.074,113.144,2625642.5823341,0
+IEI.US,D,20150729,000000,113.054,113.144,112.925,113.025,753346.06452261,0
+IEI.US,D,20150730,000000,112.835,113.044,112.835,113.025,182042.10940016,0
+IEI.US,D,20150731,000000,113.443,113.483,113.333,113.463,220608.26956064,0
+IEI.US,D,20150803,000000,113.433,113.672,113.393,113.553,1187627.0163139,0
+IEI.US,D,20150804,000000,113.453,113.493,113.074,113.114,322853.99840239,0
+IEI.US,D,20150805,000000,113.005,113.074,112.775,112.925,160830.97216502,0
+IEI.US,D,20150806,000000,113.035,113.144,113.005,113.074,152674.23179961,0
+IEI.US,D,20150807,000000,113.124,113.293,112.995,113.263,190099.51192621,0
+IEI.US,D,20150810,000000,113.084,113.193,113.005,113.104,244178.42962748,0
+IEI.US,D,20150811,000000,113.453,113.711,113.453,113.533,439898.05507155,0
+IEI.US,D,20150812,000000,113.692,113.911,113.553,113.593,442118.60697567,0
+IEI.US,D,20150813,000000,113.423,113.513,113.273,113.303,442665.46679844,0
+IEI.US,D,20150814,000000,113.203,113.353,113.124,113.193,143742.85696968,0
+IEI.US,D,20150817,000000,113.453,113.503,113.363,113.383,190969.47058002,0
+IEI.US,D,20150818,000000,113.193,113.433,113.193,113.303,131237.32674774,0
+IEI.US,D,20150819,000000,113.144,113.781,113.144,113.721,141788.20938303,0
+IEI.US,D,20150820,000000,113.771,113.871,113.711,113.781,290866.21071522,0
+IEI.US,D,20150821,000000,113.941,114.151,113.851,114.051,402836.01027677,0
+IEI.US,D,20150824,000000,114.638,114.808,114.141,114.331,502542.10203341,0
+IEI.US,D,20150825,000000,113.991,114.111,113.751,113.981,1440177.9199983,0
+IEI.US,D,20150826,000000,113.761,114.101,113.692,113.702,1145507.7724243,0
+IEI.US,D,20150827,000000,113.632,113.801,113.523,113.672,318287.46802928,0
+IEI.US,D,20150828,000000,113.911,113.931,113.553,113.602,547452.83955033,0
+IEI.US,D,20150831,000000,113.741,113.771,113.413,113.413,1603074.9185396,0
+IEI.US,D,20150901,000000,113.632,113.761,113.563,113.672,1033625.2697518,0
+IEI.US,D,20150902,000000,113.563,113.761,113.493,113.622,1246765.1399349,0
+IEI.US,D,20150903,000000,113.771,113.811,113.602,113.771,916782.89899898,0
+IEI.US,D,20150904,000000,113.781,113.971,113.682,113.871,423018.64968012,0
+IEI.US,D,20150908,000000,113.672,113.692,113.563,113.612,254981.16880501,0
+IEI.US,D,20150909,000000,113.433,113.711,113.353,113.672,348235.3180657,0
+IEI.US,D,20150910,000000,113.602,113.632,113.473,113.593,280208.96635294,0
+IEI.US,D,20150911,000000,113.672,113.841,113.662,113.771,175639.33411762,0
+IEI.US,D,20150914,000000,113.831,113.881,113.751,113.831,164985.0999929,0
+IEI.US,D,20150915,000000,113.731,113.761,113.293,113.323,944502.16983112,0
+IEI.US,D,20150916,000000,113.303,113.453,113.253,113.303,353673.81391765,0
+IEI.US,D,20150917,000000,113.253,113.961,113.253,113.941,258857.35136517,0
+IEI.US,D,20150918,000000,114.101,114.191,113.981,114.181,538551.56709597,0
+IEI.US,D,20150921,000000,113.981,113.991,113.821,113.891,237483.66130199,0
+IEI.US,D,20150922,000000,114.041,114.281,114.041,114.181,184124.19037669,0
+IEI.US,D,20150923,000000,114.121,114.171,114.031,114.111,299856.78688377,0
+IEI.US,D,20150924,000000,114.361,114.43,114.201,114.211,361448.2541134,0
+IEI.US,D,20150925,000000,114.001,114.131,113.931,114.091,449646.2076918,0
+IEI.US,D,20150928,000000,114.121,114.38,114.121,114.38,233804.14759551,0
+IEI.US,D,20150929,000000,114.469,114.678,114.43,114.578,596914.05284006,0
+IEI.US,D,20150930,000000,114.518,114.688,114.479,114.668,712565.37293312,0
+IEI.US,D,20151001,000000,114.778,114.848,114.628,114.688,611756.53081829,0
+IEI.US,D,20151002,000000,115.317,115.466,115.008,115.117,632497.06758211,0
+IEI.US,D,20151005,000000,114.968,115.018,114.768,114.818,245172.81143363,0
+IEI.US,D,20151006,000000,114.778,114.948,114.718,114.918,315590.29517872,0
+IEI.US,D,20151007,000000,114.668,114.808,114.618,114.708,204328.90485546,0
+IEI.US,D,20151008,000000,114.708,114.808,114.479,114.538,306042.82506223,0
+IEI.US,D,20151009,000000,114.479,114.568,114.43,114.489,363690.88109293,0
+IEI.US,D,20151012,000000,114.598,114.788,114.568,114.728,231490.27832714,0
+IEI.US,D,20151013,000000,114.738,114.858,114.598,114.808,271843.51618362,0
+IEI.US,D,20151014,000000,115.077,115.257,114.998,115.257,274559.75387204,0
+IEI.US,D,20151015,000000,115.028,115.107,114.908,114.978,1978255.8763854,0
+IEI.US,D,20151016,000000,114.948,114.998,114.838,114.898,317330.21248634,0
+IEI.US,D,20151019,000000,114.868,114.948,114.718,114.908,729386.58039845,0
+IEI.US,D,20151020,000000,114.648,114.738,114.588,114.668,326451.23228232,0
+IEI.US,D,20151021,000000,114.728,114.888,114.728,114.778,4597901.0620945,0
+IEI.US,D,20151022,000000,114.868,114.988,114.778,114.928,948849.95627513,0
+IEI.US,D,20151023,000000,114.658,114.658,114.469,114.528,655619.70566558,0
+IEI.US,D,20151026,000000,114.568,114.678,114.548,114.658,211699.97321863,0
+IEI.US,D,20151027,000000,114.848,114.938,114.798,114.828,257943.24256053,0
+IEI.US,D,20151028,000000,114.768,114.828,114.271,114.351,362814.90196401,0
+IEI.US,D,20151029,000000,114.151,114.171,114.001,114.041,387576.1126907,0
+IEI.US,D,20151030,000000,113.981,114.101,113.971,114.101,570504.23534497,0
+IEI.US,D,20151102,000000,113.951,113.981,113.871,113.871,1682924.4799615,0
+IEI.US,D,20151103,000000,113.851,113.851,113.682,113.761,1173805.0088672,0
+IEI.US,D,20151104,000000,113.721,113.771,113.463,113.533,619797.87874405,0
+IEI.US,D,20151105,000000,113.533,113.553,113.383,113.483,768478.52871879,0
+IEI.US,D,20151106,000000,113.015,113.074,112.945,113.044,334090.21178803,0
+IEI.US,D,20151109,000000,112.855,113.025,112.835,112.955,428405.97149361,0
+IEI.US,D,20151110,000000,112.985,113.243,112.985,113.144,334631.05113567,0
+IEI.US,D,20151111,000000,113.483,113.483,113.025,113.124,263602.48916663,0
+IEI.US,D,20151112,000000,113.114,113.243,113.104,113.154,269024.93041828,0
+IEI.US,D,20151113,000000,113.353,113.443,113.313,113.443,144761.32067627,0
+IEI.US,D,20151116,000000,113.593,113.622,113.463,113.523,236495.29997096,0
+IEI.US,D,20151117,000000,113.293,113.583,113.233,113.473,119929.87107327,0
+IEI.US,D,20151118,000000,113.413,113.473,113.293,113.363,175014.20811841,0
+IEI.US,D,20151119,000000,113.483,113.543,113.423,113.463,256227.40715337,0
+IEI.US,D,20151120,000000,113.463,113.553,113.393,113.403,272495.73432084,0
+IEI.US,D,20151123,000000,113.323,113.513,113.293,113.463,219472.40658934,0
+IEI.US,D,20151124,000000,113.503,113.622,113.473,113.543,279763.45119458,0
+IEI.US,D,20151125,000000,113.583,113.602,113.453,113.533,3044751.936841,0
+IEI.US,D,20151127,000000,113.593,113.731,113.583,113.632,170895.19972868,0
+IEI.US,D,20151130,000000,113.543,113.672,113.543,113.632,644863.12346393,0
+IEI.US,D,20151201,000000,113.483,113.841,113.483,113.791,1886217.8630975,0
+IEI.US,D,20151202,000000,113.622,113.632,113.453,113.573,213609.46724193,0
+IEI.US,D,20151203,000000,113.253,113.313,112.895,113.054,240042.36322496,0
+IEI.US,D,20151204,000000,113.144,113.313,113.094,113.203,264801.56712661,0
+IEI.US,D,20151207,000000,113.193,113.463,113.193,113.373,233024.4960684,0
+IEI.US,D,20151208,000000,113.473,113.503,113.333,113.443,1242404.3091283,0
+IEI.US,D,20151209,000000,113.463,113.662,113.293,113.602,1207209.615031,0
+IEI.US,D,20151210,000000,113.583,113.583,113.393,113.433,702980.77655344,0
+IEI.US,D,20151211,000000,113.741,114.031,113.711,113.931,803397.28437339,0
+IEI.US,D,20151214,000000,113.731,113.791,113.483,113.503,547416.71669966,0
+IEI.US,D,20151215,000000,113.273,113.413,113.213,113.293,491534.66670206,0
+IEI.US,D,20151216,000000,113.174,113.273,112.955,113.094,251786.30334512,0
+IEI.US,D,20151217,000000,113.104,113.293,113.104,113.253,325850.18818355,0
+IEI.US,D,20151218,000000,113.403,113.583,113.343,113.513,202775.62227634,0
+IEI.US,D,20151221,000000,113.543,113.612,113.463,113.553,186613.65683585,0
+IEI.US,D,20151222,000000,113.433,113.453,113.293,113.353,183344.53884958,0
+IEI.US,D,20151223,000000,113.233,113.273,113.144,113.203,190413.58004459,0
+IEI.US,D,20151224,000000,113.253,113.303,113.193,113.273,97370.147412851,0
+IEI.US,D,20151228,000000,113.223,113.403,113.223,113.323,220011.23911195,0
+IEI.US,D,20151229,000000,113.233,113.263,112.955,113.015,352949.35007906,0
+IEI.US,D,20151230,000000,112.885,113.074,112.885,113.044,340758.89138804,0
+IEI.US,D,20151231,000000,113.174,113.363,113.094,113.154,821437.63804908,0
+IEI.US,D,20160104,000000,113.493,113.622,113.363,113.403,1529140.4739161,0
+IEI.US,D,20160105,000000,113.383,113.533,113.333,113.443,373705.94144318,0
+IEI.US,D,20160106,000000,113.711,113.821,113.632,113.781,282927.2108664,0
+IEI.US,D,20160107,000000,113.911,114.041,113.721,114.041,434364.23503032,0
+IEI.US,D,20160108,000000,114.011,114.271,113.931,114.271,452675.51008609,0
+IEI.US,D,20160111,000000,114.051,114.281,114.001,114.141,893238.82765761,0
+IEI.US,D,20160112,000000,114.131,114.538,114.031,114.351,457212.94149615,0
+IEI.US,D,20160113,000000,114.271,114.708,114.261,114.588,314076.14568783,0
+IEI.US,D,20160114,000000,114.548,114.708,114.361,114.558,1905697.1103252,0
+IEI.US,D,20160115,000000,115.087,115.087,114.818,114.888,1070671.2599464,0
+IEI.US,D,20160119,000000,114.718,114.908,114.708,114.778,856254.04562678,0
+IEI.US,D,20160120,000000,115.127,115.326,115.037,115.097,650535.41443277,0
+IEI.US,D,20160121,000000,115.217,115.247,114.908,114.988,544367.34605498,0
+IEI.US,D,20160122,000000,114.738,114.848,114.608,114.808,343664.77404251,0
+IEI.US,D,20160125,000000,114.868,114.978,114.798,114.938,435609.46996615,0
+IEI.US,D,20160126,000000,114.988,115.117,114.908,115.047,501379.1469241,0
+IEI.US,D,20160127,000000,114.908,115.137,114.788,115.117,324535.71778391,0
+IEI.US,D,20160128,000000,115.067,115.277,115.047,115.257,347516.87470223,0
+IEI.US,D,20160129,000000,115.566,115.656,115.406,115.646,2008931.2004979,0
+IEI.US,D,20160201,000000,115.456,115.606,115.336,115.446,1428200.1847613,0
+IEI.US,D,20160202,000000,115.765,115.974,115.705,115.934,664775.84489972,0
+IEI.US,D,20160203,000000,115.894,116.353,115.854,115.964,723146.35794398,0
+IEI.US,D,20160204,000000,116.084,116.144,115.934,116.084,3526810.3757154,0
+IEI.US,D,20160205,000000,115.954,116.174,115.834,116.094,416160.32511405,0
+IEI.US,D,20160208,000000,116.392,116.642,116.333,116.582,994480.14056804,0
+IEI.US,D,20160209,000000,116.802,116.812,116.532,116.542,847363.81071011,0
+IEI.US,D,20160210,000000,116.472,116.722,116.293,116.682,592853.24237643,0
+IEI.US,D,20160211,000000,117.209,117.289,116.842,116.872,2013234.8367911,0
+IEI.US,D,20160212,000000,116.662,116.762,116.343,116.452,1265825.9641423,0
+IEI.US,D,20160216,000000,116.273,116.402,116.193,116.293,428853.49347701,0
+IEI.US,D,20160217,000000,116.124,116.134,115.914,116.114,623476.38903801,0
+IEI.US,D,20160218,000000,116.144,116.472,116.074,116.402,490691.80018627,0
+IEI.US,D,20160219,000000,116.263,116.442,116.233,116.293,381422.18371283,0
+IEI.US,D,20160222,000000,116.223,116.303,116.144,116.263,269873.8174092,0
+IEI.US,D,20160223,000000,116.074,116.462,116.034,116.363,750717.12372332,0
+IEI.US,D,20160224,000000,116.602,116.912,116.323,116.402,522314.34571657,0
+IEI.US,D,20160225,000000,116.592,116.752,116.512,116.612,369124.35988229,0
+IEI.US,D,20160226,000000,116.333,116.353,116.104,116.283,544143.5850633,0
+IEI.US,D,20160229,000000,116.144,116.363,116.134,116.333,3365064.2913332,0
+IEI.US,D,20160301,000000,116.363,116.392,115.715,115.755,2452482.6805505,0
+IEI.US,D,20160302,000000,115.606,115.705,115.506,115.646,636541.82344544,0
+IEI.US,D,20160303,000000,115.586,115.805,115.566,115.656,790374.99670428,0
+IEI.US,D,20160304,000000,115.606,115.676,115.336,115.486,423050.75888072,0
+IEI.US,D,20160307,000000,115.396,115.396,115.247,115.307,586732.42601168,0
+IEI.US,D,20160308,000000,115.696,115.795,115.606,115.686,298603.52464778,0
+IEI.US,D,20160309,000000,115.506,115.576,115.386,115.476,344227.68846558,0
+IEI.US,D,20160310,000000,115.346,115.436,115.117,115.177,277967.34278592,0
+IEI.US,D,20160311,000000,115.177,115.177,114.918,115.018,330874.27466523,0
+IEI.US,D,20160314,000000,115.037,115.157,114.998,114.998,337109.48005713,0
+IEI.US,D,20160315,000000,115.147,115.217,114.958,115.008,326716.13318729,0
+IEI.US,D,20160316,000000,114.838,115.516,114.758,115.486,309576.84395348,0
+IEI.US,D,20160317,000000,115.566,115.636,115.476,115.576,417504.89788927,0
+IEI.US,D,20160318,000000,115.735,115.844,115.696,115.825,306909.77347849,0
+IEI.US,D,20160321,000000,115.636,115.696,115.566,115.566,655181.21439487,0
+IEI.US,D,20160322,000000,115.725,115.805,115.386,115.436,403681.88703013,0
+IEI.US,D,20160323,000000,115.476,115.775,115.476,115.715,1052726.23046,0
+IEI.US,D,20160324,000000,115.815,115.844,115.516,115.646,350793.01657615,0
+IEI.US,D,20160328,000000,115.696,115.825,115.646,115.705,373694.90390548,0
+IEI.US,D,20160329,000000,115.864,116.293,115.854,116.243,252105.38852609,0
+IEI.US,D,20160330,000000,116.203,116.402,116.114,116.353,344719.36059978,0
+IEI.US,D,20160331,000000,116.432,116.712,116.313,116.622,676937.20462771,0
+IEI.US,D,20160401,000000,116.582,116.632,116.363,116.532,3882400.707544,0
+IEI.US,D,20160404,000000,116.602,116.672,116.512,116.622,371422.17455037,0
+IEI.US,D,20160405,000000,116.822,116.892,116.782,116.872,3304138.0866036,0
+IEI.US,D,20160406,000000,116.842,116.852,116.642,116.772,662063.62086138,0
+IEI.US,D,20160407,000000,116.932,117.1,116.892,117.07,365937.52172255,0
+IEI.US,D,20160408,000000,116.942,117.041,116.852,116.992,269122.2614326,0
+IEI.US,D,20160411,000000,116.852,117.07,116.852,116.992,386089.05533782,0
+IEI.US,D,20160412,000000,116.842,116.872,116.692,116.732,284336.00204281,0
+IEI.US,D,20160413,000000,116.642,116.772,116.602,116.672,212686.32772463,0
+IEI.US,D,20160414,000000,116.592,116.662,116.472,116.532,279155.38320819,0
+IEI.US,D,20160415,000000,116.612,116.822,116.602,116.732,267316.11889874,0
+IEI.US,D,20160418,000000,116.702,116.712,116.602,116.672,868055.18026051,0
+IEI.US,D,20160419,000000,116.582,116.632,116.502,116.532,229751.36443203,0
+IEI.US,D,20160420,000000,116.592,116.612,116.154,116.253,351023.80145547,0
+IEI.US,D,20160421,000000,116.074,116.184,116.004,116.074,809343.50695987,0
+IEI.US,D,20160422,000000,116.074,116.114,115.944,116.044,237060.22121905,0
+IEI.US,D,20160425,000000,115.964,116.054,115.924,115.924,592382.64190511,0
+IEI.US,D,20160426,000000,115.924,115.934,115.765,115.815,265093.56016958,0
+IEI.US,D,20160427,000000,116.024,116.193,115.844,116.174,309601.92926645,0
+IEI.US,D,20160428,000000,116.164,116.462,116.144,116.432,1202326.0063019,0
+IEI.US,D,20160429,000000,116.323,116.532,116.243,116.452,562680.6279358,0
+IEI.US,D,20160502,000000,116.392,116.412,116.243,116.283,473948.85889738,0
+IEI.US,D,20160503,000000,116.662,116.732,116.602,116.672,790499.41985661,0
+IEI.US,D,20160504,000000,116.732,116.802,116.552,116.802,271408.03515046,0
+IEI.US,D,20160505,000000,116.762,116.972,116.622,116.972,164589.75546048,0
+IEI.US,D,20160506,000000,116.922,117.022,116.762,116.822,714588.25257104,0
+IEI.US,D,20160509,000000,116.952,117.012,116.902,117.012,298925.62006631,0
+IEI.US,D,20160510,000000,116.972,117.022,116.892,117.012,304252.73712868,0
+IEI.US,D,20160511,000000,116.932,117.12,116.912,117.002,215509.93055255,0
+IEI.US,D,20160512,000000,116.862,116.972,116.772,116.842,147632.08389259,0
+IEI.US,D,20160513,000000,116.842,117.032,116.762,116.992,374428.39845673,0
+IEI.US,D,20160516,000000,116.812,116.822,116.722,116.752,1098865.1448999,0
+IEI.US,D,20160517,000000,116.622,116.772,116.592,116.622,216120.005364,0
+IEI.US,D,20160518,000000,116.392,116.412,115.934,116.044,587803.06716925,0
+IEI.US,D,20160519,000000,116.074,116.213,116.074,116.104,270323.34621762,0
+IEI.US,D,20160520,000000,116.154,116.243,116.084,116.213,1233061.5351656,0
+IEI.US,D,20160523,000000,116.193,116.233,116.064,116.203,159184.37222165,0
+IEI.US,D,20160524,000000,116.104,116.104,115.944,116.034,230117.6100014,0
+IEI.US,D,20160525,000000,115.984,116.074,115.954,115.994,153123.76060804,0
+IEI.US,D,20160526,000000,116.164,116.343,116.104,116.323,316615.78277294,0
+IEI.US,D,20160527,000000,116.243,116.323,115.974,116.064,350629.46033558,0
+IEI.US,D,20160531,000000,115.864,116.283,115.864,116.184,3063960.2626886,0
+IEI.US,D,20160601,000000,116.303,116.392,116.094,116.114,571901.98898367,0
+IEI.US,D,20160602,000000,116.193,116.363,116.193,116.303,179455.31192665,0
+IEI.US,D,20160603,000000,116.932,117.07,116.892,117.012,283000.45998027,0
+IEI.US,D,20160606,000000,116.862,116.982,116.772,116.872,632138.8493129,0
+IEI.US,D,20160607,000000,117.022,117.07,116.972,117.002,325211.01440907,0
+IEI.US,D,20160608,000000,117.002,117.09,116.992,117.012,541226.66487111,0
+IEI.US,D,20160609,000000,117.159,117.189,117.09,117.1,481287.81805997,0
+IEI.US,D,20160610,000000,117.219,117.399,117.219,117.289,141506.25046525,0
+IEI.US,D,20160613,000000,117.609,117.609,117.379,117.519,328525.2859587,0
+IEI.US,D,20160614,000000,117.679,117.679,117.469,117.499,284081.13526303,0
+IEI.US,D,20160615,000000,117.469,117.838,117.469,117.798,300569.20977212,0
+IEI.US,D,20160616,000000,117.927,118.037,117.728,117.768,354545.77939649,0
+IEI.US,D,20160617,000000,117.748,117.748,117.579,117.669,222325.10838032,0
+IEI.US,D,20160620,000000,117.419,117.419,117.309,117.339,158245.17810405,0
+IEI.US,D,20160621,000000,117.379,117.449,117.199,117.209,230425.65764467,0
+IEI.US,D,20160622,000000,117.259,117.379,117.199,117.339,2226920.5633845,0
+IEI.US,D,20160623,000000,117.159,117.189,117.041,117.06,187339.12408695,0
+IEI.US,D,20160624,000000,117.917,118.087,117.828,117.868,391569.69451556,0
+IEI.US,D,20160627,000000,118.347,118.416,118.267,118.297,454706.41702416,0
+IEI.US,D,20160628,000000,118.327,118.337,118.177,118.307,305424.72295066,0
+IEI.US,D,20160629,000000,118.227,118.277,118.067,118.117,363430.99725057,0
+IEI.US,D,20160630,000000,118.107,118.307,118.107,118.237,675967.90813454,0
+IEI.US,D,20160701,000000,118.446,118.525,118.247,118.396,2052477.2969893,0
+IEI.US,D,20160705,000000,118.595,118.784,118.545,118.655,509075.32094339,0
+IEI.US,D,20160706,000000,118.615,118.695,118.485,118.605,510700.84922386,0
+IEI.US,D,20160707,000000,118.406,118.635,118.347,118.575,468527.42105826,0
+IEI.US,D,20160708,000000,118.386,118.615,118.317,118.605,220880.19435324,0
+IEI.US,D,20160711,000000,118.376,118.426,118.197,118.197,609225.92444586,0
+IEI.US,D,20160712,000000,117.987,118.077,117.838,117.927,286642.84742355,0
+IEI.US,D,20160713,000000,118.147,118.167,118.007,118.037,285895.30509704,0
+IEI.US,D,20160714,000000,117.788,117.957,117.788,117.838,457493.89700141,0
+IEI.US,D,20160715,000000,117.699,117.728,117.579,117.649,2908015.9094901,0
+IEI.US,D,20160718,000000,117.768,117.818,117.619,117.679,243063.63831909,0
+IEI.US,D,20160719,000000,117.758,117.858,117.728,117.818,164418.17191977,0
+IEI.US,D,20160720,000000,117.738,117.738,117.599,117.708,303747.01721919,0
+IEI.US,D,20160721,000000,117.579,117.878,117.559,117.868,309203.57449649,0
+IEI.US,D,20160722,000000,117.758,117.878,117.718,117.788,223068.63705676,0
+IEI.US,D,20160725,000000,117.778,117.798,117.659,117.679,349825.72690801,0
+IEI.US,D,20160726,000000,117.669,117.728,117.559,117.708,480317.51815429,0
+IEI.US,D,20160727,000000,117.748,117.957,117.728,117.947,186214.29865336,0
+IEI.US,D,20160728,000000,117.858,118.047,117.838,118.037,173351.55357473,0
+IEI.US,D,20160729,000000,118.147,118.297,118.117,118.277,349846.79857091,0
+IEI.US,D,20160801,000000,118.127,118.257,118.097,118.137,374096.268913,0
+IEI.US,D,20160802,000000,117.908,118.147,117.888,118.027,456880.81195242,0
+IEI.US,D,20160803,000000,118.087,118.127,117.908,118.117,250961.49825465,0
+IEI.US,D,20160804,000000,118.187,118.327,118.187,118.267,117088.20681999,0
+IEI.US,D,20160805,000000,117.987,118.027,117.768,117.778,215184.82489647,0
+IEI.US,D,20160808,000000,117.708,117.818,117.619,117.728,152145.43340219,0
+IEI.US,D,20160809,000000,117.798,117.947,117.748,117.947,249986.18128636,0
+IEI.US,D,20160810,000000,118.037,118.147,117.967,118.107,264950.07217939,0
+IEI.US,D,20160811,000000,118.117,118.117,117.708,117.758,564434.59301867,0
+IEI.US,D,20160812,000000,118.077,118.167,117.967,118.027,324878.88486534,0
+IEI.US,D,20160815,000000,117.908,117.937,117.808,117.828,172377.24001898,0
+IEI.US,D,20160816,000000,117.748,117.798,117.649,117.699,302923.21554125,0
+IEI.US,D,20160817,000000,117.708,117.908,117.659,117.798,299166.43907082,0
+IEI.US,D,20160818,000000,117.828,117.977,117.778,117.937,152159.48117745,0
+IEI.US,D,20160819,000000,117.748,117.798,117.659,117.689,183138.83928321,0
+IEI.US,D,20160822,000000,117.818,117.848,117.748,117.828,220670.48113681,0
+IEI.US,D,20160823,000000,117.868,117.927,117.768,117.828,107379.18728798,0
+IEI.US,D,20160824,000000,117.888,117.917,117.768,117.828,239866.76603417,0
+IEI.US,D,20160825,000000,117.748,117.798,117.689,117.689,148592.34967309,0
+IEI.US,D,20160826,000000,117.718,117.838,117.279,117.339,252548.89685942,0
+IEI.US,D,20160829,000000,117.469,117.649,117.409,117.639,166908.64179145,0
+IEI.US,D,20160830,000000,117.569,117.679,117.569,117.629,149719.18193171,0
+IEI.US,D,20160831,000000,117.639,117.728,117.509,117.509,206148.09175206,0
+IEI.US,D,20160901,000000,117.309,117.669,117.289,117.649,403023.64841779,0
+IEI.US,D,20160902,000000,117.579,117.639,117.379,117.519,484835.88472649,0
+IEI.US,D,20160906,000000,117.559,117.927,117.509,117.908,191755.14258224,0
+IEI.US,D,20160907,000000,117.947,118.027,117.878,117.878,150822.9357024,0
+IEI.US,D,20160908,000000,117.818,117.868,117.539,117.589,183564.28619119,0
+IEI.US,D,20160909,000000,117.439,117.439,117.329,117.349,295832.09927082,0
+IEI.US,D,20160912,000000,117.369,117.539,117.309,117.479,182393.30378173,0
+IEI.US,D,20160913,000000,117.479,117.539,117.169,117.309,281859.57994639,0
+IEI.US,D,20160914,000000,117.309,117.549,117.309,117.449,240589.22304771,0
+IEI.US,D,20160915,000000,117.519,117.669,117.399,117.589,236015.66878696,0
+IEI.US,D,20160916,000000,117.609,117.669,117.499,117.579,1260264.0485505,0
+IEI.US,D,20160919,000000,117.549,117.559,117.439,117.489,285343.42821169,0
+IEI.US,D,20160920,000000,117.559,117.619,117.499,117.549,222206.70570311,0
+IEI.US,D,20160921,000000,117.449,117.778,117.289,117.599,145700.51479387,0
+IEI.US,D,20160922,000000,117.629,117.798,117.629,117.699,195777.82337015,0
+IEI.US,D,20160923,000000,117.699,117.818,117.689,117.768,279394.19538766,0
+IEI.US,D,20160926,000000,117.888,118.017,117.848,117.937,133788.00137055,0
+IEI.US,D,20160927,000000,118.117,118.117,117.967,118.027,159704.1399064,0
+IEI.US,D,20160928,000000,118.067,118.077,117.937,117.937,183682.68886841,0
+IEI.US,D,20160929,000000,117.828,118.107,117.828,118.037,465974.73961041,0
+IEI.US,D,20160930,000000,118.027,118.077,117.828,117.878,685962.90023441,0
+IEI.US,D,20161003,000000,117.818,117.858,117.718,117.758,1311594.6193628,0
+IEI.US,D,20161004,000000,117.708,117.708,117.489,117.509,304134.33445146,0
+IEI.US,D,20161005,000000,117.459,117.509,117.259,117.379,1298310.4410263,0
+IEI.US,D,20161006,000000,117.289,117.379,117.179,117.179,522301.30135382,0
+IEI.US,D,20161007,000000,117.239,117.339,117.169,117.269,314184.51423986,0
+IEI.US,D,20161010,000000,116.822,117.159,116.822,117.13,195567.1067412,0
+IEI.US,D,20161011,000000,117.11,117.199,117.08,117.11,417761.77149407,0
+IEI.US,D,20161012,000000,117.1,117.13,117.012,117.12,487693.60358005,0
+IEI.US,D,20161013,000000,117.199,117.339,117.189,117.279,636063.19567397,0
+IEI.US,D,20161014,000000,117.179,117.339,117.159,117.179,559133.56468181,0
+IEI.US,D,20161017,000000,117.219,117.349,117.219,117.309,669613.29665291,0
+IEI.US,D,20161018,000000,117.259,117.479,117.249,117.459,724481.90000651,0
+IEI.US,D,20161019,000000,117.349,117.539,117.349,117.479,343683.83888037,0
+IEI.US,D,20161020,000000,117.509,117.569,117.359,117.379,2541406.1013799,0
+IEI.US,D,20161021,000000,117.399,117.489,117.329,117.409,550330.62665428,0
+IEI.US,D,20161024,000000,117.429,117.449,117.259,117.299,225179.81699634,0
+IEI.US,D,20161025,000000,117.219,117.419,117.219,117.299,189074.02433198,0
+IEI.US,D,20161026,000000,117.229,117.249,117.179,117.199,136905.6040665,0
+IEI.US,D,20161027,000000,117.051,117.1,116.942,117.032,393686.89493025,0
+IEI.US,D,20161028,000000,117.041,117.189,117.032,117.14,433478.2217762,0
+IEI.US,D,20161031,000000,117.179,117.229,117.15,117.179,707302.47427195,0
+IEI.US,D,20161101,000000,117.051,117.339,117.012,117.259,859487.04076238,0
+IEI.US,D,20161102,000000,117.379,117.559,117.289,117.459,250885.23890322,0
+IEI.US,D,20161103,000000,117.329,117.499,117.329,117.479,770155.23103772,0
+IEI.US,D,20161104,000000,117.479,117.679,117.469,117.679,205769.80523246,0
+IEI.US,D,20161107,000000,117.339,117.409,117.319,117.369,190986.52859283,0
+IEI.US,D,20161108,000000,117.309,117.339,117.06,117.12,376262.63654111,0
+IEI.US,D,20161109,000000,116.982,116.982,116.213,116.313,309662.13401758,0
+IEI.US,D,20161110,000000,116.104,116.372,115.944,115.994,696854.9431261,0
+IEI.US,D,20161111,000000,116.014,116.104,115.735,115.785,400028.46204914,0
+IEI.US,D,20161114,000000,115.476,115.606,115.247,115.386,955764.47194225,0
+IEI.US,D,20161115,000000,115.277,115.396,115.247,115.326,317252.94972238,0
+IEI.US,D,20161116,000000,115.177,115.416,115.137,115.326,991082.58577933,0
+IEI.US,D,20161117,000000,115.346,115.346,115.077,115.097,301810.4310579,0
+IEI.US,D,20161118,000000,115.097,115.177,114.778,114.808,283744.99206922,0
+IEI.US,D,20161121,000000,114.938,114.968,114.768,114.828,284891.89257823,0
+IEI.US,D,20161122,000000,114.908,115.047,114.838,114.948,1432222.8655492,0
+IEI.US,D,20161123,000000,114.509,114.718,114.351,114.578,354190.57136484,0
+IEI.US,D,20161125,000000,114.588,114.658,114.45,114.598,162582.93042286,0
+IEI.US,D,20161128,000000,114.748,114.878,114.708,114.848,165015.20236846,0
+IEI.US,D,20161129,000000,114.738,114.938,114.668,114.928,333649.71369226,0
+IEI.US,D,20161130,000000,114.568,114.728,114.509,114.548,845001.77764084,0
+IEI.US,D,20161201,000000,114.281,114.39,114.091,114.341,2608442.0849367,0
+IEI.US,D,20161202,000000,114.479,114.768,114.479,114.698,315495.97440195,0
+IEI.US,D,20161205,000000,114.45,114.798,114.38,114.608,484210.75872726,0
+IEI.US,D,20161206,000000,114.648,114.728,114.618,114.708,261642.82451739,0
+IEI.US,D,20161207,000000,114.808,114.938,114.778,114.938,296604.72691031,0
+IEI.US,D,20161208,000000,114.748,114.828,114.668,114.748,927189.29023156,0
+IEI.US,D,20161209,000000,114.748,114.808,114.41,114.44,783618.01680261,0
+IEI.US,D,20161212,000000,114.38,114.558,114.351,114.459,318003.50228646,0
+IEI.US,D,20161213,000000,114.499,114.528,114.331,114.43,440181.01740186,0
+IEI.US,D,20161214,000000,114.588,114.688,113.771,113.771,291612.74962922,0
+IEI.US,D,20161215,000000,113.642,113.721,113.463,113.523,416959.04147902,0
+IEI.US,D,20161216,000000,113.652,113.881,113.553,113.662,558535.5308206,0
+IEI.US,D,20161219,000000,113.891,114.001,113.791,113.961,487369.50133647,0
+IEI.US,D,20161220,000000,113.771,113.881,113.702,113.881,355675.62189267,0
+IEI.US,D,20161221,000000,113.971,113.981,113.901,113.941,358544.37828396,0
+IEI.US,D,20161222,000000,113.891,113.971,113.861,113.931,297323.17027376,0
+IEI.US,D,20161223,000000,114.041,114.041,113.961,114.031,180682.48543716,0
+IEI.US,D,20161227,000000,113.861,113.891,113.831,113.891,524676.37878585,0
+IEI.US,D,20161228,000000,113.871,114.181,113.861,114.131,232265.91620418,0
+IEI.US,D,20161229,000000,114.231,114.479,114.221,114.4,207014.03675579,0
+IEI.US,D,20161230,000000,114.44,114.648,114.42,114.578,362773.76205074,0
+IEI.US,D,20170103,000000,114.291,114.598,114.221,114.548,790726.19108585,0
+IEI.US,D,20170104,000000,114.459,114.628,114.42,114.628,357887.14308413,0
+IEI.US,D,20170105,000000,114.728,115.097,114.698,114.998,533118.08830661,0
+IEI.US,D,20170106,000000,114.728,114.848,114.608,114.658,370818.12021405,0
+IEI.US,D,20170109,000000,114.838,114.948,114.798,114.898,380605.40592252,0
+IEI.US,D,20170110,000000,114.908,114.988,114.878,114.918,752474.09904375,0
+IEI.US,D,20170111,000000,114.978,115.187,114.798,114.918,393064.77916859,0
+IEI.US,D,20170112,000000,115.087,115.237,114.998,115.037,385253.21270965,0
+IEI.US,D,20170113,000000,114.858,114.968,114.668,114.848,385133.80661992,0
+IEI.US,D,20170117,000000,115.287,115.297,115.117,115.247,305721.73305621,0
+IEI.US,D,20170118,000000,115.077,115.097,114.688,114.728,269211.56514678,0
+IEI.US,D,20170119,000000,114.459,114.608,114.39,114.538,1586233.6428239,0
+IEI.US,D,20170120,000000,114.479,114.718,114.42,114.678,272158.58771453,0
+IEI.US,D,20170123,000000,114.828,115.137,114.708,115.057,1182007.9062085,0
+IEI.US,D,20170124,000000,114.908,114.968,114.678,114.798,294656.09979878,0
+IEI.US,D,20170125,000000,114.548,114.588,114.4,114.499,459380.31253679,0
+IEI.US,D,20170126,000000,114.499,114.648,114.351,114.608,586765.53862481,0
+IEI.US,D,20170127,000000,114.798,114.798,114.628,114.668,394781.61798827,0
+IEI.US,D,20170130,000000,114.718,114.878,114.698,114.698,849302.40369645,0
+IEI.US,D,20170131,000000,114.788,115.047,114.788,114.938,987952.94213317,0
+IEI.US,D,20170201,000000,114.638,114.888,114.538,114.778,1351819.4204169,0
+IEI.US,D,20170202,000000,114.968,115.047,114.818,114.828,348127.95292618,0
+IEI.US,D,20170203,000000,115.037,115.167,114.778,114.878,188999.77180559,0
+IEI.US,D,20170206,000000,115.137,115.287,115.047,115.237,415602.4277536,0
+IEI.US,D,20170207,000000,115.237,115.426,115.137,115.267,353723.98454359,0
+IEI.US,D,20170208,000000,115.356,115.576,115.356,115.536,1137990.2058333,0
+IEI.US,D,20170209,000000,115.426,115.446,115.157,115.197,271637.81661726,0
+IEI.US,D,20170210,000000,115.037,115.197,115.028,115.137,337952.34657293,0
+IEI.US,D,20170213,000000,114.978,115.037,114.918,115.037,384605.0082225,0
+IEI.US,D,20170214,000000,115.028,115.028,114.588,114.688,439516.75831441,0
+IEI.US,D,20170215,000000,114.548,114.628,114.479,114.568,807223.29630762,0
+IEI.US,D,20170216,000000,114.668,114.938,114.668,114.908,858382.28357917,0
+IEI.US,D,20170217,000000,115.077,115.147,115.028,115.107,458643.80774798,0
+IEI.US,D,20170221,000000,114.958,115.127,114.908,115.057,348758.095988,0
+IEI.US,D,20170222,000000,115.217,115.217,114.908,115.157,431662.04511716,0
+IEI.US,D,20170223,000000,115.227,115.336,115.227,115.336,302163.63226451,0
+IEI.US,D,20170224,000000,115.556,115.666,115.496,115.616,437338.34973608,0
+IEI.US,D,20170227,000000,115.536,115.546,115.277,115.336,948991.43744028,0
+IEI.US,D,20170228,000000,115.346,115.446,115.197,115.247,229409.20076312,0
+IEI.US,D,20170301,000000,114.678,114.768,114.658,114.708,564681.43249831,0
+IEI.US,D,20170302,000000,114.558,114.608,114.4,114.509,497319.339873,0
+IEI.US,D,20170303,000000,114.499,114.638,114.38,114.608,238873.38764054,0
+IEI.US,D,20170306,000000,114.618,114.638,114.528,114.628,192113.36085146,0
+IEI.US,D,20170307,000000,114.538,114.538,114.44,114.469,223918.52746019,0
+IEI.US,D,20170308,000000,114.191,114.301,114.131,114.281,389859.87958351,0
+IEI.US,D,20170309,000000,114.101,114.191,114.041,114.061,428007.61672366,0
+IEI.US,D,20170310,000000,114.261,114.281,114.111,114.241,234510.55000875,0
+IEI.US,D,20170313,000000,114.151,114.221,114.071,114.101,445763.001244,0
+IEI.US,D,20170314,000000,114.111,114.211,114.101,114.161,402248.01054074,0
+IEI.US,D,20170315,000000,114.221,114.858,114.151,114.778,346182.33605221,0
+IEI.US,D,20170316,000000,114.598,114.718,114.558,114.558,313678.79433038,0
+IEI.US,D,20170317,000000,114.688,114.818,114.658,114.748,209461.35988917,0
+IEI.US,D,20170320,000000,114.778,114.918,114.758,114.918,247405.40428799,0
+IEI.US,D,20170321,000000,114.868,115.157,114.868,115.157,1007695.0834408,0
+IEI.US,D,20170322,000000,115.237,115.346,115.177,115.247,175812.92448337,0
+IEI.US,D,20170323,000000,115.257,115.257,115.057,115.197,276052.83170003,0
+IEI.US,D,20170324,000000,115.147,115.277,115.137,115.207,283991.83154886,0
+IEI.US,D,20170327,000000,115.436,115.476,115.317,115.346,279317.93603624,0
+IEI.US,D,20170328,000000,115.416,115.416,115.097,115.117,406319.85854208,0
+IEI.US,D,20170329,000000,115.247,115.326,115.247,115.317,266814.41263934,0
+IEI.US,D,20170330,000000,115.247,115.297,115.147,115.177,197699.35834368,0
+IEI.US,D,20170331,000000,115.297,115.356,115.257,115.356,204991.15711787,0
+IEI.US,D,20170403,000000,115.466,115.696,115.416,115.656,1019290.5185081,0
+IEI.US,D,20170404,000000,115.576,115.705,115.566,115.576,1235352.325946,0
+IEI.US,D,20170405,000000,115.476,115.844,115.476,115.815,1454696.2957329,0
+IEI.US,D,20170406,000000,115.755,115.815,115.616,115.705,263368.69404975,0
+IEI.US,D,20170407,000000,115.904,115.904,115.416,115.416,333592.5191787,0
+IEI.US,D,20170410,000000,115.506,115.626,115.486,115.556,320117.69246359,0
+IEI.US,D,20170411,000000,115.715,115.964,115.715,115.884,476936.01796588,0
+IEI.US,D,20170412,000000,115.924,116.174,115.894,116.114,417295.18467283,0
+IEI.US,D,20170413,000000,116.263,116.382,116.104,116.333,362762.72451304,0
+IEI.US,D,20170417,000000,116.422,116.432,116.203,116.253,229581.78771636,0
+IEI.US,D,20170418,000000,116.492,116.702,116.422,116.672,271176.24685861,0
+IEI.US,D,20170419,000000,116.532,116.532,116.392,116.452,363874.50558387,0
+IEI.US,D,20170420,000000,116.343,116.442,116.233,116.323,394944.17081632,0
+IEI.US,D,20170421,000000,116.442,116.512,116.372,116.412,328488.1596955,0
+IEI.US,D,20170424,000000,116.044,116.233,115.994,116.223,213597.42629171,0
+IEI.US,D,20170425,000000,116.034,116.044,115.844,115.854,477157.77213254,0
+IEI.US,D,20170426,000000,115.904,116.064,115.844,116.034,233872.37964679,0
+IEI.US,D,20170427,000000,116.034,116.184,116.004,116.114,451095.13536896,0
+IEI.US,D,20170428,000000,116.014,116.203,115.984,116.144,452792.90935079,0
+IEI.US,D,20170501,000000,116.064,116.184,115.924,116.054,467284.19294745,0
+IEI.US,D,20170502,000000,116.014,116.223,116.014,116.213,260682.55873689,0
+IEI.US,D,20170503,000000,116.174,116.243,115.944,115.994,534716.52444907,0
+IEI.US,D,20170504,000000,115.775,115.874,115.735,115.854,169749.30263221,0
+IEI.US,D,20170505,000000,115.805,115.884,115.725,115.884,196043.72768763,0
+IEI.US,D,20170508,000000,115.815,115.815,115.676,115.715,166405.93211953,0
+IEI.US,D,20170509,000000,115.636,115.656,115.536,115.656,245631.37095473,0
+IEI.US,D,20170510,000000,115.755,115.795,115.566,115.606,140100.46952639,0
+IEI.US,D,20170511,000000,115.586,115.715,115.546,115.715,178435.84480755,0
+IEI.US,D,20170512,000000,116.014,116.124,115.954,116.084,209033.90615616,0
+IEI.US,D,20170515,000000,116.074,116.074,115.984,116.034,166767.16062631,0
+IEI.US,D,20170516,000000,116.004,116.203,116.004,116.104,280879.24591551,0
+IEI.US,D,20170517,000000,116.512,116.682,116.422,116.642,954169.04603735,0
+IEI.US,D,20170518,000000,116.602,116.692,116.482,116.532,200568.11473496,0
+IEI.US,D,20170519,000000,116.542,116.542,116.382,116.532,182900.02710374,0
+IEI.US,D,20170522,000000,116.472,116.522,116.442,116.482,709650.45956597,0
+IEI.US,D,20170523,000000,116.562,116.562,116.233,116.253,327261.98959751,0
+IEI.US,D,20170524,000000,116.283,116.502,116.213,116.502,291563.58241579,0
+IEI.US,D,20170525,000000,116.522,116.562,116.412,116.492,182659.20809922,0
+IEI.US,D,20170526,000000,116.572,116.572,116.492,116.532,159389.06837549,0
+IEI.US,D,20170530,000000,116.612,116.692,116.562,116.682,148096.6638888,0
+IEI.US,D,20170531,000000,116.672,116.752,116.652,116.682,3765416.855626,0
+IEI.US,D,20170601,000000,116.552,116.672,116.512,116.662,600453.0887939,0
+IEI.US,D,20170602,000000,116.862,116.992,116.842,116.932,233892.44789717,0
+IEI.US,D,20170605,000000,116.812,116.872,116.762,116.772,272197.72080276,0
+IEI.US,D,20170606,000000,116.992,117.051,116.922,117.012,159434.22193884,0
+IEI.US,D,20170607,000000,116.872,116.962,116.782,116.832,679450.75298732,0
+IEI.US,D,20170608,000000,116.792,116.812,116.622,116.732,1432143.5959602,0
+IEI.US,D,20170609,000000,116.612,116.732,116.582,116.662,1234428.1830163,0
+IEI.US,D,20170612,000000,116.602,116.822,116.582,116.652,396078.02696258,0
+IEI.US,D,20170613,000000,116.582,116.692,116.582,116.672,313852.38469614,0
+IEI.US,D,20170614,000000,117.08,117.189,116.852,116.952,698562.75123312,0
+IEI.US,D,20170615,000000,116.842,116.852,116.752,116.772,260172.82517734,0
+IEI.US,D,20170616,000000,116.852,116.942,116.792,116.862,1824911.3650232,0
+IEI.US,D,20170619,000000,116.772,116.772,116.622,116.662,346904.79306575,0
+IEI.US,D,20170620,000000,116.632,116.832,116.622,116.772,195353.3798747,0
+IEI.US,D,20170621,000000,116.722,116.812,116.682,116.802,494773.68231278,0
+IEI.US,D,20170622,000000,116.862,116.912,116.772,116.862,149818.51977107,0
+IEI.US,D,20170623,000000,116.862,116.912,116.812,116.892,272917.16757875,0
+IEI.US,D,20170626,000000,116.892,116.972,116.892,116.942,213257.26944783,0
+IEI.US,D,20170627,000000,116.722,116.722,116.552,116.632,431495.47863904,0
+IEI.US,D,20170628,000000,116.622,116.712,116.552,116.702,287108.43083228,0
+IEI.US,D,20170629,000000,116.363,116.562,116.333,116.472,456228.59381519,0
+IEI.US,D,20170630,000000,116.462,116.502,116.273,116.293,283017.51799309,0
+IEI.US,D,20170703,000000,116.273,116.303,116.004,116.054,1033908.2320822,0
+IEI.US,D,20170705,000000,116.034,116.193,116.014,116.114,2775987.8936776,0
+IEI.US,D,20170706,000000,116.024,116.064,115.914,116.024,780646.91233441,0
+IEI.US,D,20170707,000000,116.054,116.064,115.924,115.974,474593.04973446,0
+IEI.US,D,20170710,000000,116.094,116.154,116.034,116.104,226638.77879869,0
+IEI.US,D,20170711,000000,116.024,116.223,116.024,116.223,369341.09698636,0
+IEI.US,D,20170712,000000,116.502,116.532,116.392,116.442,255597.26409155,0
+IEI.US,D,20170713,000000,116.392,116.402,116.253,116.353,334900.96910323,0
+IEI.US,D,20170714,000000,116.682,116.692,116.482,116.502,369722.3937435,0
+IEI.US,D,20170717,000000,116.502,116.612,116.462,116.542,378712.96991205,0
+IEI.US,D,20170718,000000,116.732,116.792,116.692,116.772,308481.11748295,0
+IEI.US,D,20170719,000000,116.772,116.792,116.712,116.752,364419.35858159,0
+IEI.US,D,20170720,000000,116.812,116.842,116.712,116.752,615376.84318617,0
+IEI.US,D,20170721,000000,116.872,116.962,116.832,116.892,607794.05478152,0
+IEI.US,D,20170724,000000,116.832,116.872,116.752,116.772,1477964.4286317,0
+IEI.US,D,20170725,000000,116.602,116.612,116.432,116.432,195155.70760849,0
+IEI.US,D,20170726,000000,116.432,116.792,116.432,116.742,324945.11009159,0
+IEI.US,D,20170727,000000,116.642,116.722,116.582,116.652,245170.8046086,0
+IEI.US,D,20170728,000000,116.642,116.802,116.622,116.782,248671.71088672,0
+IEI.US,D,20170731,000000,116.752,116.792,116.712,116.752,381414.15641269,0
+IEI.US,D,20170801,000000,116.672,116.952,116.652,116.952,434833.83208912,0
+IEI.US,D,20170802,000000,116.862,116.942,116.802,116.852,204353.99016843,0
+IEI.US,D,20170803,000000,116.862,117.08,116.862,117.032,1048651.3722211,0
+IEI.US,D,20170804,000000,116.852,116.912,116.852,116.902,465675.7226798,0
+IEI.US,D,20170807,000000,116.872,116.952,116.832,116.932,118644.49963667,0
+IEI.US,D,20170808,000000,116.892,116.922,116.792,116.862,291251.52112245,0
+IEI.US,D,20170809,000000,117.11,117.159,116.972,116.972,283523.23790257,0
+IEI.US,D,20170810,000000,117.07,117.179,117.07,117.169,402465.75105733,0
+IEI.US,D,20170811,000000,117.319,117.319,117.309,117.319,239999.21648665,0
+IEI.US,D,20170814,000000,117.179,117.219,117.13,117.169,395401.72692491,0
+IEI.US,D,20170815,000000,116.892,117.012,116.872,116.962,211220.34203464,0
+IEI.US,D,20170816,000000,116.882,117.179,116.882,117.11,292998.4623177,0
+IEI.US,D,20170817,000000,117.08,117.289,117.06,117.269,201862.51688422,0
+IEI.US,D,20170818,000000,117.379,117.439,117.179,117.269,245253.08443514,0
+IEI.US,D,20170821,000000,117.309,117.359,117.249,117.299,208647.59233641,0
+IEI.US,D,20170822,000000,117.229,117.229,117.169,117.179,180056.35602542,0
+IEI.US,D,20170823,000000,117.319,117.419,117.259,117.409,1037412.1485979,0
+IEI.US,D,20170824,000000,117.299,117.359,117.229,117.239,690048.796011,0
+IEI.US,D,20170825,000000,117.239,117.379,117.219,117.339,214466.38153299,0
+IEI.US,D,20170828,000000,117.339,117.439,117.339,117.419,305028.37500572,0
+IEI.US,D,20170829,000000,117.748,117.748,117.539,117.579,172216.69401596,0
+IEI.US,D,20170830,000000,117.459,117.559,117.459,117.519,176000.5626244,0
+IEI.US,D,20170831,000000,117.499,117.629,117.499,117.609,692281.38886536,0
+IEI.US,D,20170901,000000,117.579,117.589,117.409,117.409,359564.84881558,0
+IEI.US,D,20170905,000000,117.669,117.898,117.669,117.878,479399.39569956,0
+IEI.US,D,20170906,000000,117.868,117.898,117.629,117.629,881857.11945675,0
+IEI.US,D,20170907,000000,117.828,118.037,117.768,118.007,811379.43096053,0
+IEI.US,D,20170908,000000,117.957,117.967,117.858,117.937,313860.41199629,0
+IEI.US,D,20170911,000000,117.728,117.748,117.619,117.669,4728265.419951,0
+IEI.US,D,20170912,000000,117.529,117.529,117.389,117.449,413354.78371146,0
+IEI.US,D,20170913,000000,117.459,117.459,117.289,117.289,545874.47165825,0
+IEI.US,D,20170914,000000,117.189,117.299,117.179,117.289,152381.23534411,0
+IEI.US,D,20170915,000000,117.289,117.289,117.179,117.219,147116.32985791,0
+IEI.US,D,20170918,000000,117.13,117.169,117.08,117.13,171534.37350317,0
+IEI.US,D,20170919,000000,117.179,117.209,117.041,117.08,454630.15767273,0
+IEI.US,D,20170920,000000,117.12,117.14,116.772,116.842,655452.13577495,0
+IEI.US,D,20170921,000000,116.962,116.992,116.822,116.832,171380.85138779,0
+IEI.US,D,20170922,000000,117.022,117.022,116.922,116.962,189323.87404916,0
+IEI.US,D,20170925,000000,116.952,117.15,116.952,117.12,171323.65687422,0
+IEI.US,D,20170926,000000,117.07,117.08,116.982,117.041,199082.06079459,0
+IEI.US,D,20170927,000000,116.722,116.842,116.722,116.802,283656.69176757,0
+IEI.US,D,20170928,000000,116.722,116.902,116.722,116.872,207779.64050764,0
+IEI.US,D,20170929,000000,116.922,116.922,116.672,116.702,286561.57100954,0
+IEI.US,D,20171002,000000,116.762,116.772,116.622,116.632,462875.19833979,0
+IEI.US,D,20171003,000000,116.652,116.782,116.652,116.782,406856.68423964,0
+IEI.US,D,20171004,000000,116.832,116.832,116.662,116.722,413983.92336075,0
+IEI.US,D,20171005,000000,116.752,116.772,116.602,116.662,152958.19754243,0
+IEI.US,D,20171006,000000,116.482,116.632,116.402,116.572,500698.83323636,0
+IEI.US,D,20171009,000000,116.612,116.662,116.572,116.652,148511.07325906,0
+IEI.US,D,20171010,000000,116.662,116.792,116.642,116.672,281241.4778348,0
+IEI.US,D,20171011,000000,116.732,116.742,116.612,116.702,833956.21263378,0
+IEI.US,D,20171012,000000,116.742,116.752,116.672,116.742,3651740.2513699,0
+IEI.US,D,20171013,000000,116.912,116.972,116.832,116.942,141009.56126843,0
+IEI.US,D,20171016,000000,116.792,116.842,116.672,116.752,254516.5888088,0
+IEI.US,D,20171017,000000,116.592,116.702,116.592,116.692,563413.11907453,0
+IEI.US,D,20171018,000000,116.522,116.572,116.492,116.542,165698.52629377,0
+IEI.US,D,20171019,000000,116.712,116.772,116.572,116.652,510519.23155795,0
+IEI.US,D,20171020,000000,116.422,116.532,116.363,116.363,196181.19520271,0
+IEI.US,D,20171023,000000,116.482,116.512,116.432,116.462,3669733.4446572,0
+IEI.US,D,20171024,000000,116.343,116.392,116.233,116.313,497723.71511808,0
+IEI.US,D,20171025,000000,116.184,116.303,116.134,116.243,242600.0617354,0
+IEI.US,D,20171026,000000,116.303,116.323,116.134,116.144,393427.01108789,0
+IEI.US,D,20171027,000000,116.184,116.382,116.174,116.372,319550.76439046,0
+IEI.US,D,20171030,000000,116.522,116.592,116.472,116.582,175783.82552033,0
+IEI.US,D,20171031,000000,116.562,116.572,116.462,116.472,1233615.418876,0
+IEI.US,D,20171101,000000,116.412,116.592,116.382,116.492,346763.31190061,0
+IEI.US,D,20171102,000000,116.562,116.672,116.502,116.582,966200.96555039,0
+IEI.US,D,20171103,000000,116.612,116.652,116.492,116.652,145034.24888139,0
+IEI.US,D,20171106,000000,116.662,116.732,116.642,116.722,163658.58864303,0
+IEI.US,D,20171107,000000,116.712,116.742,116.662,116.682,192605.03298567,0
+IEI.US,D,20171108,000000,116.732,116.742,116.572,116.592,392569.0933843,0
+IEI.US,D,20171109,000000,116.542,116.672,116.522,116.632,499798.77220698,0
+IEI.US,D,20171110,000000,116.452,116.472,116.333,116.353,191871.53843442,0
+IEI.US,D,20171113,000000,116.363,116.402,116.243,116.253,424395.33165594,0
+IEI.US,D,20171114,000000,116.253,116.363,116.233,116.323,1571228.6120175,0
+IEI.US,D,20171115,000000,116.492,116.552,116.353,116.492,1798449.3700772,0
+IEI.US,D,20171116,000000,116.313,116.412,116.313,116.323,1776989.3865373,0
+IEI.US,D,20171117,000000,116.422,116.442,116.313,116.402,1026461.9077801,0
+IEI.US,D,20171120,000000,116.343,116.363,116.203,116.233,267334.18032409,0
+IEI.US,D,20171121,000000,116.263,116.293,116.104,116.134,233925.56051029,0
+IEI.US,D,20171122,000000,116.273,116.482,116.243,116.452,440202.08906475,0
+IEI.US,D,20171124,000000,116.412,116.432,116.353,116.372,117281.86543612,0
+IEI.US,D,20171127,000000,116.402,116.492,116.323,116.442,247282.98796069,0
+IEI.US,D,20171128,000000,116.522,116.572,116.372,116.422,325002.30460516,0
+IEI.US,D,20171129,000000,116.233,116.283,116.154,116.263,176541.40197204,0
+IEI.US,D,20171130,000000,116.184,116.243,115.954,116.024,234633.96974857,0
+IEI.US,D,20171201,000000,116.074,116.492,115.924,116.203,342401.47768133,0
+IEI.US,D,20171204,000000,116.014,116.114,115.984,116.114,650563.5099833,0
+IEI.US,D,20171205,000000,115.954,116.124,115.934,116.124,482090.54807502,0
+IEI.US,D,20171206,000000,116.233,116.343,116.223,116.263,156472.1481833,0
+IEI.US,D,20171207,000000,116.243,116.283,116.104,116.184,234142.29761435,0
+IEI.US,D,20171208,000000,116.213,116.253,116.104,116.164,175126.59032051,0
+IEI.US,D,20171211,000000,116.174,116.203,116.064,116.074,198119.78818905,0
+IEI.US,D,20171212,000000,115.994,116.034,115.924,116.024,264288.8233295,0
+IEI.US,D,20171213,000000,116.114,116.432,116.024,116.323,350683.6446116,0
+IEI.US,D,20171214,000000,116.184,116.283,116.094,116.223,571062.13270542,0
+IEI.US,D,20171215,000000,116.114,116.193,116.024,116.164,1309034.9140273,0
+IEI.US,D,20171218,000000,116.124,116.184,116.064,116.094,174516.51550908,0
+IEI.US,D,20171219,000000,115.914,115.934,115.735,115.805,447791.90135703,0
+IEI.US,D,20171220,000000,115.676,115.815,115.616,115.705,293942.6734979,0
+IEI.US,D,20171221,000000,115.676,115.725,115.646,115.686,300016.32947426,0
+IEI.US,D,20171222,000000,115.705,115.715,115.646,115.696,427522.96847706,0
+IEI.US,D,20171226,000000,115.696,115.775,115.666,115.705,233890.44107213,0
+IEI.US,D,20171227,000000,115.785,115.994,115.765,115.984,509119.47109422,0
+IEI.US,D,20171228,000000,115.934,115.964,115.864,115.914,360836.17247692,0
+IEI.US,D,20171229,000000,115.964,116.074,115.934,116.014,313692.84210565,0
+IEI.US,D,20180102,000000,115.904,115.954,115.715,115.805,456560.72335892,0
+IEI.US,D,20180103,000000,115.894,115.944,115.795,115.874,190672.46047445,0
+IEI.US,D,20180104,000000,115.686,115.785,115.626,115.755,481548.70531485,0
+IEI.US,D,20180105,000000,115.775,115.785,115.636,115.686,761673.38501621,0
+IEI.US,D,20180108,000000,115.715,115.725,115.626,115.676,424516.74457071,0
+IEI.US,D,20180109,000000,115.616,115.616,115.426,115.446,327421.53218801,0
+IEI.US,D,20180110,000000,115.356,115.496,115.307,115.456,260880.23100309,0
+IEI.US,D,20180111,000000,115.436,115.536,115.396,115.486,581132.3807442,0
+IEI.US,D,20180112,000000,115.326,115.436,115.307,115.426,247134.48290791,0
+IEI.US,D,20180116,000000,115.476,115.496,115.326,115.416,1716310.0212873,0
+IEI.US,D,20180117,000000,115.287,115.356,115.187,115.247,467192.88240823,0
+IEI.US,D,20180118,000000,115.107,115.177,115.067,115.117,502099.59711262,0
+IEI.US,D,20180119,000000,115.097,115.097,114.928,114.968,419138.45346988,0
+IEI.US,D,20180122,000000,114.988,115.057,114.888,114.918,282243.88694109,0
+IEI.US,D,20180123,000000,115.067,115.137,115.047,115.137,296053.85343748,0
+IEI.US,D,20180124,000000,115.057,115.107,114.968,115.037,279835.69689595,0
+IEI.US,D,20180125,000000,114.938,115.137,114.868,115.137,280629.39619832,0
+IEI.US,D,20180126,000000,115.008,115.008,114.828,114.888,315424.73211312,0
+IEI.US,D,20180129,000000,114.708,114.788,114.608,114.748,415126.81021968,0
+IEI.US,D,20180130,000000,114.728,114.778,114.628,114.668,411501.48078922,0
+IEI.US,D,20180131,000000,114.698,114.768,114.45,114.578,1041759.9350419,0
+IEI.US,D,20180201,000000,114.578,114.598,114.311,114.598,902426.07267985,0
+IEI.US,D,20180202,000000,114.201,114.301,114.081,114.231,223431.87238857,0
+IEI.US,D,20180205,000000,114.291,114.928,114.231,114.848,625002.57947912,0
+IEI.US,D,20180206,000000,114.788,114.808,114.45,114.459,660468.19495647,0
+IEI.US,D,20180207,000000,114.558,114.608,114.271,114.311,534780.74285027,0
+IEI.US,D,20180208,000000,114.241,114.528,114.121,114.459,370820.12703909,0
+IEI.US,D,20180209,000000,114.341,114.888,114.311,114.479,1968616.0923173,0
+IEI.US,D,20180212,000000,114.4,114.489,114.311,114.39,822522.32698193,0
+IEI.US,D,20180213,000000,114.39,114.489,114.38,114.459,783870.87675734,0
+IEI.US,D,20180214,000000,114.181,114.181,113.941,113.991,299784.54118242,0
+IEI.US,D,20180215,000000,113.951,114.121,113.941,113.981,479489.70282626,0
+IEI.US,D,20180216,000000,114.161,114.211,114.121,114.161,197989.3445616,0
+IEI.US,D,20180220,000000,113.971,114.091,113.931,114.081,227755.57693212,0
+IEI.US,D,20180221,000000,114.131,114.141,113.831,113.911,401473.37607622,0
+IEI.US,D,20180222,000000,114.031,114.081,113.981,114.051,319370.15013708,0
+IEI.US,D,20180223,000000,114.171,114.311,114.121,114.231,735591.68341478,0
+IEI.US,D,20180226,000000,114.37,114.42,114.281,114.311,540597.52522182,0
+IEI.US,D,20180227,000000,114.331,114.341,113.931,114.071,318986.84655489,0
+IEI.US,D,20180228,000000,114.081,114.171,114.041,114.161,242347.20178067,0
+IEI.US,D,20180301,000000,114.261,114.598,114.181,114.499,229982.14931137,0
+IEI.US,D,20180302,000000,114.41,114.43,114.231,114.271,646805.73010035,0
+IEI.US,D,20180305,000000,114.45,114.459,114.151,114.231,1010900.9864384,0
+IEI.US,D,20180306,000000,114.221,114.341,114.191,114.191,831829.98150641,0
+IEI.US,D,20180307,000000,114.311,114.37,114.181,114.191,247106.38735738,0
+IEI.US,D,20180308,000000,114.261,114.38,114.251,114.331,308064.70128765,0
+IEI.US,D,20180309,000000,114.161,114.251,114.111,114.211,175196.82919683,0
+IEI.US,D,20180312,000000,114.231,114.331,114.201,114.331,144191.38236558,0
+IEI.US,D,20180313,000000,114.45,114.45,114.321,114.39,215158.73617098,0
+IEI.US,D,20180314,000000,114.311,114.578,114.311,114.489,168727.82868806,0
+IEI.US,D,20180315,000000,114.479,114.538,114.38,114.469,243344.59382436,0
+IEI.US,D,20180316,000000,114.42,114.42,114.311,114.38,349192.57360864,0
+IEI.US,D,20180319,000000,114.261,114.45,114.251,114.331,143733.826257,0
+IEI.US,D,20180320,000000,114.181,114.221,114.141,114.161,144338.88400584,0
+IEI.US,D,20180321,000000,114.061,114.261,113.941,114.251,264417.2601319,0
+IEI.US,D,20180322,000000,114.43,114.628,114.38,114.479,295558.16765319,0
+IEI.US,D,20180323,000000,114.45,114.648,114.45,114.608,472037.35804906,0
+IEI.US,D,20180326,000000,114.479,114.588,114.4,114.42,516640.04792269,0
+IEI.US,D,20180327,000000,114.509,114.828,114.499,114.778,264146.33875182,0
+IEI.US,D,20180328,000000,114.928,114.948,114.658,114.728,804946.55330243,0
+IEI.US,D,20180329,000000,114.738,114.928,114.678,114.858,559155.63975722,0
+IEI.US,D,20180402,000000,114.808,115.077,114.748,114.948,670130.0541001,0
+IEI.US,D,20180403,000000,114.818,114.868,114.678,114.728,520084.76309977,0
+IEI.US,D,20180404,000000,114.858,114.858,114.648,114.678,378377.83013076,0
+IEI.US,D,20180405,000000,114.588,114.628,114.518,114.538,668335.95251647,0
+IEI.US,D,20180406,000000,114.748,114.878,114.688,114.848,520815.24741346,0
+IEI.US,D,20180409,000000,114.728,114.838,114.668,114.838,363528.32826489,0
+IEI.US,D,20180410,000000,114.738,114.758,114.618,114.678,169909.84863522,0
+IEI.US,D,20180411,000000,114.758,114.828,114.638,114.708,914066.66131057,0
+IEI.US,D,20180412,000000,114.628,114.638,114.44,114.469,171828.37337118,0
+IEI.US,D,20180413,000000,114.38,114.528,114.38,114.459,351699.09808063,0
+IEI.US,D,20180416,000000,114.321,114.44,114.321,114.43,390355.56536781,0
+IEI.US,D,20180417,000000,114.37,114.459,114.351,114.45,1026769.9554234,0
+IEI.US,D,20180418,000000,114.331,114.361,114.161,114.181,744373.5497794,0
+IEI.US,D,20180419,000000,114.071,114.121,113.981,114.071,632583.36105873,0
+IEI.US,D,20180420,000000,114.001,114.021,113.851,113.851,181816.34158342,0
+IEI.US,D,20180423,000000,113.781,113.821,113.721,113.771,371233.53299683,0
+IEI.US,D,20180424,000000,113.672,113.811,113.652,113.741,288981.8020049,0
+IEI.US,D,20180425,000000,113.692,113.741,113.642,113.682,807193.19393205,0
+IEI.US,D,20180426,000000,113.791,113.851,113.771,113.811,407310.22669815,0
+IEI.US,D,20180427,000000,113.851,113.941,113.831,113.911,371709.15053074,0
+IEI.US,D,20180430,000000,113.931,114.001,113.891,113.961,672206.11460152,0
+IEI.US,D,20180501,000000,113.931,113.941,113.801,113.821,1164230.4466127,0
+IEI.US,D,20180502,000000,113.871,113.951,113.801,113.901,223944.61618567,0
+IEI.US,D,20180503,000000,114.041,114.151,114.021,114.071,554480.74083208,0
+IEI.US,D,20180504,000000,114.161,114.161,113.991,114.071,207335.12876181,0
+IEI.US,D,20180507,000000,114.071,114.071,114.001,114.031,184776.40851391,0
+IEI.US,D,20180508,000000,113.951,114.001,113.881,113.941,168945.56920464,0
+IEI.US,D,20180509,000000,113.801,113.871,113.791,113.811,216530.40108419,0
+IEI.US,D,20180510,000000,113.961,113.971,113.861,113.891,699899.29670817,0
+IEI.US,D,20180511,000000,113.911,113.921,113.841,113.871,182630.10913618,0
+IEI.US,D,20180514,000000,113.771,113.831,113.771,113.801,623690.11590451,0
+IEI.US,D,20180515,000000,113.533,113.583,113.373,113.453,366767.34387561,0
+IEI.US,D,20180516,000000,113.463,113.503,113.333,113.333,194500.4792337,0
+IEI.US,D,20180517,000000,113.423,113.453,113.353,113.383,340953.55341669,0
+IEI.US,D,20180518,000000,113.523,113.662,113.513,113.612,438647.80307312,0
+IEI.US,D,20180521,000000,113.563,113.652,113.533,113.642,162069.18321323,0
+IEI.US,D,20180522,000000,113.622,113.652,113.563,113.632,300040.41137471,0
+IEI.US,D,20180523,000000,113.831,113.981,113.761,113.921,357193.78503364,0
+IEI.US,D,20180524,000000,114.091,114.201,114.041,114.081,957204.36890673,0
+IEI.US,D,20180525,000000,114.291,114.39,114.291,114.39,168894.39516618,0
+IEI.US,D,20180529,000000,114.658,115.307,114.608,115.167,264526.63209645,0
+IEI.US,D,20180530,000000,114.908,114.978,114.728,114.828,1195072.3372034,0
+IEI.US,D,20180531,000000,114.818,114.908,114.638,114.818,3797813.0322083,0
+IEI.US,D,20180601,000000,114.45,114.578,114.4,114.499,645943.79874669,0
+IEI.US,D,20180604,000000,114.38,114.39,114.231,114.231,663549.67480174,0
+IEI.US,D,20180605,000000,114.38,114.499,114.311,114.44,261553.52080321,0
+IEI.US,D,20180606,000000,114.251,114.281,114.141,114.191,293665.73164271,0
+IEI.US,D,20180607,000000,114.151,114.638,114.151,114.459,301762.26725699,0
+IEI.US,D,20180608,000000,114.38,114.459,114.341,114.37,387416.57010021,0
+IEI.US,D,20180611,000000,114.211,114.301,113.751,114.291,312082.36501295,0
+IEI.US,D,20180612,000000,114.191,114.251,114.171,114.231,491455.39711307,0
+IEI.US,D,20180613,000000,114.231,114.281,113.931,114.121,372898.19436554,0
+IEI.US,D,20180614,000000,114.181,114.271,114.161,114.271,190637.34103629,0
+IEI.US,D,20180615,000000,114.42,114.479,114.301,114.311,174270.67944197,0
+IEI.US,D,20180618,000000,114.39,114.42,114.321,114.361,177464.54148935,0
+IEI.US,D,20180619,000000,114.528,114.608,114.479,114.518,312954.3304918,0
+IEI.US,D,20180620,000000,114.538,114.538,114.341,114.351,280188.89810257,0
+IEI.US,D,20180621,000000,114.44,114.578,114.44,114.499,1053840.0183558,0
+IEI.US,D,20180622,000000,114.459,114.578,114.44,114.538,168204.04735324,0
+IEI.US,D,20180625,000000,114.598,114.728,114.598,114.648,167336.09552446,0
+IEI.US,D,20180626,000000,114.658,114.708,114.618,114.688,371868.69312123,0
+IEI.US,D,20180627,000000,114.848,114.958,114.778,114.948,512604.32277204,0
+IEI.US,D,20180628,000000,114.918,114.968,114.808,114.848,960187.51432516,0
+IEI.US,D,20180629,000000,114.818,114.888,114.788,114.818,311517.44376486,0
+IEI.US,D,20180702,000000,114.858,114.868,114.708,114.708,892292.60965238,0
+IEI.US,D,20180703,000000,114.718,114.888,114.718,114.878,145615.22472978,0
+IEI.US,D,20180705,000000,114.848,114.948,114.808,114.848,238671.70172426,0
+IEI.US,D,20180706,000000,114.958,114.978,114.868,114.948,215014.24476826,0
+IEI.US,D,20180709,000000,114.788,114.818,114.748,114.788,194549.64644713,0
+IEI.US,D,20180710,000000,114.708,114.758,114.668,114.698,444078.27162492,0
+IEI.US,D,20180711,000000,114.788,114.838,114.718,114.838,185857.08379667,0
+IEI.US,D,20180712,000000,114.738,114.838,114.738,114.808,157714.37288159,0
+IEI.US,D,20180713,000000,114.868,114.968,114.858,114.958,204045.94252516,0
+IEI.US,D,20180716,000000,114.778,114.848,114.728,114.808,517715.70614287,0
+IEI.US,D,20180717,000000,114.848,114.868,114.768,114.768,200944.3944295,0
+IEI.US,D,20180718,000000,114.808,114.828,114.718,114.728,302015.12721173,0
+IEI.US,D,20180719,000000,114.758,114.988,114.758,114.958,153945.55546095,0
+IEI.US,D,20180720,000000,114.918,114.918,114.778,114.798,197405.35847567,0
+IEI.US,D,20180723,000000,114.728,114.738,114.469,114.509,221402.97227554,0
+IEI.US,D,20180724,000000,114.489,114.548,114.44,114.518,269035.96795599,0
+IEI.US,D,20180725,000000,114.578,114.598,114.41,114.459,195237.98743503,0
+IEI.US,D,20180726,000000,114.489,114.528,114.351,114.351,273369.70662472,0
+IEI.US,D,20180727,000000,114.509,114.509,114.4,114.459,444496.69464527,0
+IEI.US,D,20180730,000000,114.38,114.489,114.38,114.42,259704.23153105,0
+IEI.US,D,20180731,000000,114.459,114.518,114.45,114.479,663742.33000536,0
+IEI.US,D,20180801,000000,114.331,114.4,114.291,114.341,590414.94995571,0
+IEI.US,D,20180802,000000,114.45,114.509,114.38,114.479,437611.27794118,0
+IEI.US,D,20180803,000000,114.558,114.698,114.558,114.688,604465.73545662,0
+IEI.US,D,20180806,000000,114.698,114.818,114.688,114.728,247744.55771935,0
+IEI.US,D,20180807,000000,114.668,114.668,114.538,114.548,242680.33473691,0
+IEI.US,D,20180808,000000,114.618,114.658,114.578,114.618,158540.18138458,0
+IEI.US,D,20180809,000000,114.728,114.808,114.728,114.788,146176.13232779,0
+IEI.US,D,20180810,000000,114.988,115.227,114.988,115.097,457089.52175633,0
+IEI.US,D,20180813,000000,115.107,115.197,115.047,115.107,237508.74661496,0
+IEI.US,D,20180814,000000,115.077,115.097,115.018,115.018,539921.22518414,0
+IEI.US,D,20180815,000000,115.157,115.317,115.157,115.197,189297.78532368,0
+IEI.US,D,20180816,000000,115.187,115.217,115.047,115.157,255325.33929897,0
+IEI.US,D,20180817,000000,115.227,115.257,115.117,115.157,200299.20017992,0
+IEI.US,D,20180820,000000,115.307,115.396,115.277,115.386,264911.94250367,0
+IEI.US,D,20180821,000000,115.326,115.326,115.247,115.277,347498.81327689,0
+IEI.US,D,20180822,000000,115.426,115.456,115.317,115.396,198028.47764985,0
+IEI.US,D,20180823,000000,115.376,115.416,115.346,115.356,690312.69350346,0
+IEI.US,D,20180824,000000,115.237,115.366,115.237,115.336,167678.25919337,0
+IEI.US,D,20180827,000000,115.267,115.277,115.207,115.237,209603.84446684,0
+IEI.US,D,20180828,000000,115.147,115.147,115.057,115.077,550474.11464447,0
+IEI.US,D,20180829,000000,115.087,115.097,114.998,115.018,210610.26722321,0
+IEI.US,D,20180830,000000,115.137,115.227,115.117,115.187,404536.79449615,0
+IEI.US,D,20180831,000000,115.336,115.346,115.257,115.257,387901.21834679,0
+IEI.US,D,20180904,000000,115.217,115.247,115.107,115.157,316149.19595169,0
+IEI.US,D,20180905,000000,115.137,115.207,115.097,115.147,395263.25599731,0
+IEI.US,D,20180906,000000,115.217,115.317,115.187,115.277,358218.26921534,0
+IEI.US,D,20180907,000000,115.047,115.047,114.908,114.938,403350.76089892,0
+IEI.US,D,20180910,000000,114.918,114.988,114.918,114.958,245700.60641853,0
+IEI.US,D,20180911,000000,114.808,114.828,114.698,114.708,293745.00123169,0
+IEI.US,D,20180912,000000,114.808,114.818,114.748,114.768,166851.44727789,0
+IEI.US,D,20180913,000000,114.838,114.848,114.738,114.748,177034.07751878,0
+IEI.US,D,20180914,000000,114.618,114.678,114.588,114.588,309365.12391202,0
+IEI.US,D,20180917,000000,114.538,114.658,114.528,114.638,2510782.9547184,0
+IEI.US,D,20180918,000000,114.578,114.598,114.39,114.4,399535.7865024,0
+IEI.US,D,20180919,000000,114.38,114.39,114.261,114.321,445333.54068596,0
+IEI.US,D,20180920,000000,114.241,114.4,114.241,114.351,270756.82042575,0
+IEI.US,D,20180921,000000,114.301,114.39,114.301,114.37,199680.0946558,0
+IEI.US,D,20180924,000000,114.271,114.38,114.271,114.331,301101.01840709,0
+IEI.US,D,20180925,000000,114.261,114.281,114.201,114.271,534411.48704335,0
+IEI.US,D,20180926,000000,114.321,114.489,114.301,114.459,264727.31460022,0
+IEI.US,D,20180927,000000,114.43,114.469,114.38,114.45,203354.59129969,0
+IEI.US,D,20180928,000000,114.578,114.578,114.489,114.489,534442.59283144,0
+IEI.US,D,20181001,000000,114.469,114.499,114.38,114.38,904085.71698595,0
+IEI.US,D,20181002,000000,114.469,114.578,114.469,114.528,520575.43182147,0
+IEI.US,D,20181003,000000,114.41,114.44,114.061,114.141,1068402.5442413,0
+IEI.US,D,20181004,000000,113.991,114.101,113.951,114.021,591601.98696548,0
+IEI.US,D,20181005,000000,113.931,113.971,113.811,113.921,545723.95978042,0
+IEI.US,D,20181008,000000,113.981,114.071,113.941,113.961,470431.89801896,0
+IEI.US,D,20181009,000000,113.941,114.041,113.931,114.021,806721.59004822,0
+IEI.US,D,20181010,000000,113.911,114.141,113.911,114.121,313059.68880628,0
+IEI.US,D,20181011,000000,114.251,114.42,114.161,114.311,611377.24088619,0
+IEI.US,D,20181012,000000,114.261,114.42,114.231,114.241,418607.64824744,0
+IEI.US,D,20181015,000000,114.331,114.361,114.241,114.271,250979.55968,0
+IEI.US,D,20181016,000000,114.261,114.291,114.181,114.271,393366.80633676,0
+IEI.US,D,20181017,000000,114.261,114.331,114.081,114.081,258802.16367664,0
+IEI.US,D,20181018,000000,114.051,114.351,114.031,114.231,302776.7173135,0
+IEI.US,D,20181019,000000,114.261,114.271,114.111,114.161,437240.01530923,0
+IEI.US,D,20181022,000000,114.181,114.231,114.141,114.151,230660.45617407,0
+IEI.US,D,20181023,000000,114.479,114.588,114.311,114.341,2549677.2307726,0
+IEI.US,D,20181024,000000,114.548,114.768,114.509,114.738,447948.43370998,0
+IEI.US,D,20181025,000000,114.608,114.628,114.489,114.538,2179892.6254529,0
+IEI.US,D,20181026,000000,114.878,115.028,114.828,114.908,714232.04112686,0
+IEI.US,D,20181029,000000,114.808,114.978,114.708,114.898,383633.70490429,0
+IEI.US,D,20181030,000000,114.778,114.838,114.718,114.728,704400.60526755,0
+IEI.US,D,20181031,000000,114.518,114.618,114.479,114.568,2801670.2370965,0
+IEI.US,D,20181101,000000,114.558,114.708,114.538,114.678,1604003.0751195,0
+IEI.US,D,20181102,000000,114.469,114.509,114.271,114.331,425791.07846959,0
+IEI.US,D,20181105,000000,114.4,114.44,114.361,114.37,392703.55066182,0
+IEI.US,D,20181106,000000,114.37,114.37,114.251,114.271,343091.82549428,0
+IEI.US,D,20181107,000000,114.281,114.351,114.191,114.211,408686.90867395,0
+IEI.US,D,20181108,000000,114.251,114.251,114.081,114.081,298396.8216689,0
+IEI.US,D,20181109,000000,114.191,114.41,114.191,114.361,282948.2825293,0
+IEI.US,D,20181112,000000,114.528,114.608,114.499,114.588,213711.81531886,0
+IEI.US,D,20181113,000000,114.588,114.688,114.538,114.648,458873.58921478,0
+IEI.US,D,20181114,000000,114.598,115.008,114.578,114.858,594437.63074363,0
+IEI.US,D,20181115,000000,115.057,115.097,114.838,114.948,567042.46215507,0
+IEI.US,D,20181116,000000,115.137,115.207,115.087,115.177,995393.24596014,0
+IEI.US,D,20181119,000000,115.127,115.317,115.127,115.287,384383.25405584,0
+IEI.US,D,20181120,000000,115.287,115.366,115.237,115.247,661877.9895454,0
+IEI.US,D,20181121,000000,115.207,115.237,115.107,115.207,381058.94838103,0
+IEI.US,D,20181123,000000,115.336,115.346,115.257,115.257,123466.90020207,0
+IEI.US,D,20181126,000000,115.177,115.207,115.137,115.197,419726.45320591,0
+IEI.US,D,20181127,000000,115.177,115.307,115.177,115.237,421040.92360555,0
+IEI.US,D,20181128,000000,115.197,115.396,115.157,115.277,738502.58313185,0
+IEI.US,D,20181129,000000,115.466,115.546,115.376,115.426,458331.74645462,0
+IEI.US,D,20181130,000000,115.476,115.526,115.426,115.506,911614.32111458,0
+IEI.US,D,20181203,000000,115.396,115.576,115.376,115.576,1605202.1530795,0
+IEI.US,D,20181204,000000,115.626,115.924,115.616,115.775,808583.92368313,0
+IEI.US,D,20181206,000000,116.124,116.392,115.984,115.984,1611873.842917,0
+IEI.US,D,20181207,000000,116.014,116.323,115.954,116.293,635698.95692963,0
+IEI.US,D,20181210,000000,116.283,116.442,116.203,116.313,2231455.9879695,0
+IEI.US,D,20181211,000000,116.124,116.273,116.014,116.124,690125.05536243,0
+IEI.US,D,20181212,000000,116.004,116.034,115.924,115.954,704620.35260918,0
+IEI.US,D,20181213,000000,116.024,116.104,115.984,116.034,935743.38195442,0
+IEI.US,D,20181214,000000,116.154,116.303,116.134,116.184,649159.73586948,0
+IEI.US,D,20181217,000000,116.233,116.472,116.233,116.412,1087829.614018,0
+IEI.US,D,20181218,000000,116.512,116.662,116.462,116.602,881078.47134214,0
+IEI.US,D,20181219,000000,116.692,116.942,116.472,116.732,1008104.4757484,0
+IEI.US,D,20181220,000000,116.852,116.852,116.672,116.682,1477209.8624176,0
+IEI.US,D,20181221,000000,116.702,116.802,116.652,116.772,730339.82229133,0
+IEI.US,D,20181224,000000,116.932,117.032,116.882,117.022,332517.86437105,0
+IEI.US,D,20181226,000000,117.08,117.159,116.702,116.702,691615.12295287,0
+IEI.US,D,20181227,000000,117.032,117.209,116.982,116.982,382853.04996466,0
+IEI.US,D,20181228,000000,117.1,117.399,117.1,117.389,581943.1380594,0
+IEI.US,D,20181231,000000,117.329,117.699,117.279,117.589,1585614.5372997,0
+IEI.US,D,20190102,000000,117.708,117.758,117.599,117.758,1571464.4139594,0
+IEI.US,D,20190103,000000,117.798,118.446,117.788,118.416,654115.59029989,0
+IEI.US,D,20190104,000000,117.868,117.908,117.708,117.768,746184.70937586,0
+IEI.US,D,20190107,000000,117.838,117.888,117.509,117.529,804102.68337412,0
+IEI.US,D,20190108,000000,117.389,117.489,117.299,117.309,441866.75043346,0
+IEI.US,D,20190109,000000,117.309,117.479,117.289,117.409,726492.7386942,0
+IEI.US,D,20190110,000000,117.529,117.609,117.379,117.389,833872.9293947,0
+IEI.US,D,20190111,000000,117.599,117.689,117.579,117.609,392698.53359923,0
+IEI.US,D,20190114,000000,117.689,117.728,117.569,117.589,574760.71124975,0
+IEI.US,D,20190115,000000,117.758,117.758,117.509,117.539,1451847.6075921,0
+IEI.US,D,20190116,000000,117.449,117.529,117.389,117.499,5953976.9584163,0
+IEI.US,D,20190117,000000,117.469,117.489,117.289,117.359,680308.67069091,0
+IEI.US,D,20190118,000000,117.219,117.319,117.07,117.12,607960.62125964,0
+IEI.US,D,20190122,000000,117.319,117.439,117.269,117.359,1377642.2415884,0
+IEI.US,D,20190123,000000,117.219,117.399,117.199,117.309,565166.08074489,0
+IEI.US,D,20190124,000000,117.559,117.639,117.499,117.539,1307516.7508864,0
+IEI.US,D,20190125,000000,117.439,117.469,117.309,117.359,635018.64324189,0
+IEI.US,D,20190128,000000,117.349,117.479,117.329,117.379,1024129.9770863,0
+IEI.US,D,20190129,000000,117.459,117.629,117.459,117.629,2077150.2074144,0
+IEI.US,D,20190130,000000,117.539,117.908,117.489,117.858,833211.68054481,0
+IEI.US,D,20190131,000000,118.047,118.237,118.017,118.187,1504946.1912625,0
+IEI.US,D,20190201,000000,118.007,118.057,117.778,117.788,1894673.6203935,0
+IEI.US,D,20190204,000000,117.718,117.718,117.639,117.659,710933.82417752,0
+IEI.US,D,20190205,000000,117.758,117.838,117.738,117.778,466053.00578686,0
+IEI.US,D,20190206,000000,117.917,117.927,117.808,117.838,2342555.8288773,0
+IEI.US,D,20190207,000000,118.017,118.107,117.977,118.057,1261795.2560542,0
+IEI.US,D,20190208,000000,118.157,118.247,118.137,118.137,539683.41641718,0
+IEI.US,D,20190211,000000,118.027,118.087,117.967,118.037,392378.44500572,0
+IEI.US,D,20190212,000000,118.007,118.007,117.898,117.927,259754.40215699,0
+IEI.US,D,20190213,000000,117.758,117.838,117.728,117.768,395967.65158552,0
+IEI.US,D,20190214,000000,118.147,118.147,118.007,118.067,657194.0599076,0
+IEI.US,D,20190215,000000,117.957,118.037,117.957,117.997,757631.63939045,0
+IEI.US,D,20190219,000000,118.147,118.167,118.067,118.137,1906966.4271615,0
+IEI.US,D,20190220,000000,118.167,118.217,118.087,118.127,382761.73942545,0
+IEI.US,D,20190221,000000,117.937,117.977,117.898,117.947,2182489.4570516,0
+IEI.US,D,20190222,000000,118.057,118.237,118.047,118.147,408262.4651785,0
+IEI.US,D,20190225,000000,118.067,118.097,118.007,118.067,559125.53738165,0
+IEI.US,D,20190226,000000,118.247,118.297,118.157,118.267,328276.43965404,0
+IEI.US,D,20190227,000000,118.167,118.167,118.027,118.067,529393.42103678,0
+IEI.US,D,20190228,000000,118.027,118.037,117.868,117.927,3653373.8069506,0
+IEI.US,D,20190301,000000,117.808,117.868,117.689,117.689,923710.45902885,0
+IEI.US,D,20190304,000000,117.778,117.917,117.738,117.878,612667.62938538,0
+IEI.US,D,20190305,000000,117.808,117.908,117.738,117.898,489990.41483562,0
+IEI.US,D,20190306,000000,117.937,118.137,117.917,118.107,677359.64129814,0
+IEI.US,D,20190307,000000,118.257,118.436,118.247,118.396,591950.1711095,0
+IEI.US,D,20190308,000000,118.466,118.555,118.396,118.485,283230.24144708,0
+IEI.US,D,20190311,000000,118.466,118.476,118.367,118.406,418049.75088698,0
+IEI.US,D,20190312,000000,118.495,118.645,118.456,118.585,388431.02015673,0
+IEI.US,D,20190313,000000,118.535,118.615,118.495,118.585,533468.27927567,0
+IEI.US,D,20190314,000000,118.565,118.615,118.456,118.515,343385.82536229,0
+IEI.US,D,20190315,000000,118.705,118.784,118.635,118.715,447931.37569715,0
+IEI.US,D,20190318,000000,118.665,118.715,118.605,118.625,367022.21065538,0
+IEI.US,D,20190319,000000,118.535,118.665,118.525,118.565,379961.21508544,0
+IEI.US,D,20190320,000000,118.655,119.133,118.635,119.103,1181128.9168421,0
+IEI.US,D,20190321,000000,119.153,119.153,118.984,119.043,280795.96267644,0
+IEI.US,D,20190322,000000,119.383,119.672,119.343,119.583,575236.32878367,0
+IEI.US,D,20190325,000000,119.643,120.01,119.573,119.83,785059.92059214,0
+IEI.US,D,20190326,000000,119.692,119.9,119.633,119.781,936010.28968442,0
+IEI.US,D,20190327,000000,120.01,120.15,119.92,119.98,946877.24726314,0
+IEI.US,D,20190328,000000,119.94,119.97,119.801,119.94,475242.25763414,0
+IEI.US,D,20190329,000000,119.652,119.791,119.613,119.781,649174.78705726,0
+IEI.US,D,20190401,000000,119.563,119.573,119.293,119.323,1476053.9311959,0
+IEI.US,D,20190402,000000,119.443,119.513,119.403,119.483,871640.37319022,0
+IEI.US,D,20190403,000000,119.273,119.363,119.243,119.313,891192.86953175,0
+IEI.US,D,20190404,000000,119.343,119.393,119.283,119.373,731306.10854694,0
+IEI.US,D,20190405,000000,119.313,119.433,119.303,119.403,606577.91880871,0
+IEI.US,D,20190408,000000,119.403,119.423,119.283,119.293,560184.13758899,0
+IEI.US,D,20190409,000000,119.453,119.503,119.393,119.403,757077.75568006,0
+IEI.US,D,20190410,000000,119.553,119.633,119.533,119.573,485453.98683807,0
+IEI.US,D,20190411,000000,119.463,119.473,119.383,119.403,374464.52130741,0
+IEI.US,D,20190412,000000,119.133,119.193,119.073,119.083,1253814.1128797,0
+IEI.US,D,20190415,000000,119.073,119.183,119.073,119.163,1018429.590567,0
+IEI.US,D,20190416,000000,119.053,119.083,118.934,118.954,497435.73572518,0
+IEI.US,D,20190417,000000,118.944,119.073,118.944,119.014,417953.42328516,0
+IEI.US,D,20190418,000000,119.173,119.243,119.133,119.163,1956624.3093048,0
+IEI.US,D,20190422,000000,119.173,119.173,119.073,119.103,4706453.2386171,0
+IEI.US,D,20190423,000000,119.233,119.293,119.213,119.253,571804.65796934,0
+IEI.US,D,20190424,000000,119.453,119.553,119.453,119.533,289869.82208405,0
+IEI.US,D,20190425,000000,119.523,119.563,119.413,119.443,386195.41706481,0
+IEI.US,D,20190426,000000,119.731,119.731,119.633,119.672,432877.17767743,0
+IEI.US,D,20190429,000000,119.553,119.613,119.503,119.553,265136.70690789,0
+IEI.US,D,20190430,000000,119.523,119.751,119.503,119.721,689238.03869581,0
+IEI.US,D,20190501,000000,119.731,120.06,119.553,119.603,764193.95726347,0
+IEI.US,D,20190502,000000,119.553,119.563,119.363,119.393,668622.92849684,0
+IEI.US,D,20190503,000000,119.493,119.603,119.453,119.483,725410.0565864,0
+IEI.US,D,20190506,000000,119.791,119.801,119.672,119.682,355785.99726974,0
+IEI.US,D,20190507,000000,119.87,119.96,119.84,119.89,614369.41701727,0
+IEI.US,D,20190508,000000,119.96,119.99,119.731,119.761,438966.88825409,0
+IEI.US,D,20190509,000000,120.02,120.15,119.89,119.97,328991.87277994,0
+IEI.US,D,20190510,000000,120.01,120.14,119.9,119.92,682334.56056638,0
+IEI.US,D,20190513,000000,120.3,120.409,120.25,120.33,945044.01259128,0
+IEI.US,D,20190514,000000,120.29,120.31,120.19,120.27,307465.66401391,0
+IEI.US,D,20190515,000000,120.588,120.628,120.419,120.528,720897.71048931,0
+IEI.US,D,20190516,000000,120.34,120.419,120.27,120.399,292845.94361484,0
+IEI.US,D,20190517,000000,120.558,120.568,120.31,120.429,385054.53703093,0
+IEI.US,D,20190520,000000,120.399,120.459,120.25,120.26,385420.78260029,0
+IEI.US,D,20190521,000000,120.21,120.23,120.1,120.13,329831.72905819,0
+IEI.US,D,20190522,000000,120.26,120.409,120.25,120.389,368400.89945623,0
+IEI.US,D,20190523,000000,120.558,120.978,120.558,120.848,787100.86165539,0
+IEI.US,D,20190524,000000,120.788,120.818,120.718,120.808,254514.58198376,0
+IEI.US,D,20190528,000000,120.958,121.087,120.878,121.087,747505.20025061,0
+IEI.US,D,20190529,000000,121.266,121.375,121.038,121.038,1084020.6600966,0
+IEI.US,D,20190530,000000,121.087,121.356,120.988,121.306,320661.54204879,0
+IEI.US,D,20190531,000000,121.565,121.914,121.525,121.874,2915310.718502,0
+IEI.US,D,20190603,000000,122.054,122.422,121.944,122.293,3810484.1254958,0
+IEI.US,D,20190604,000000,121.984,122.164,121.874,122.064,637099.72080589,0
+IEI.US,D,20190605,000000,122.293,122.412,122.104,122.164,791587.119027,0
+IEI.US,D,20190606,000000,122.164,122.283,122.004,122.054,413314.6472107,0
+IEI.US,D,20190607,000000,122.452,122.461,122.214,122.313,317557.9871281,0
+IEI.US,D,20190610,000000,122.084,122.084,121.944,121.954,400781.02143825,0
+IEI.US,D,20190611,000000,121.894,121.994,121.854,121.944,473001.63747963,0
+IEI.US,D,20190612,000000,122.074,122.224,122.054,122.174,281087.95571942,0
+IEI.US,D,20190613,000000,122.283,122.461,122.234,122.402,417870.1400461,0
+IEI.US,D,20190614,000000,122.303,122.442,122.293,122.382,306035.80117461,0
+IEI.US,D,20190617,000000,122.392,122.412,122.273,122.353,193388.69816287,0
+IEI.US,D,20190618,000000,122.631,122.651,122.382,122.432,706892.07855177,0
+IEI.US,D,20190619,000000,122.273,122.811,122.224,122.761,633304.81465976,0
+IEI.US,D,20190620,000000,122.941,123.109,122.851,122.871,409885.98663393,0
+IEI.US,D,20190621,000000,122.661,122.711,122.511,122.631,283169.03328343,0
+IEI.US,D,20190624,000000,122.751,122.931,122.731,122.881,322516.85179607,0
+IEI.US,D,20190625,000000,122.951,123.109,122.851,123.021,493495.33476382,0
+IEI.US,D,20190626,000000,122.861,122.871,122.611,122.631,2178717.6293933,0
+IEI.US,D,20190627,000000,122.781,122.901,122.711,122.871,328326.61027997,0
+IEI.US,D,20190628,000000,122.801,122.961,122.761,122.901,1534600.0414309,0
+IEI.US,D,20190701,000000,122.871,122.921,122.651,122.791,949521.23925021,0
+IEI.US,D,20190702,000000,122.861,123.05,122.811,123.011,505519.22697672,0
+IEI.US,D,20190703,000000,123.08,123.159,123.06,123.08,440715.83627439,0
+IEI.US,D,20190705,000000,122.601,122.601,122.432,122.561,512506.99175772,0
+IEI.US,D,20190708,000000,122.601,122.671,122.442,122.452,488094.96858758,0
+IEI.US,D,20190709,000000,122.461,122.461,122.353,122.363,889448.93857406,0
+IEI.US,D,20190710,000000,122.491,122.661,122.432,122.601,1002711.1334599,0
+IEI.US,D,20190711,000000,122.521,122.551,122.293,122.343,587759.92043095,0
+IEI.US,D,20190712,000000,122.313,122.461,122.313,122.422,391863.69438358,0
+IEI.US,D,20190715,000000,122.442,122.521,122.442,122.521,492653.47166053,0
+IEI.US,D,20190716,000000,122.323,122.422,122.243,122.373,517220.02035857,0
+IEI.US,D,20190717,000000,122.452,122.681,122.452,122.681,389038.0847306,0
+IEI.US,D,20190718,000000,122.601,122.991,122.571,122.971,514996.45821688,0
+IEI.US,D,20190719,000000,122.731,122.831,122.651,122.741,267795.75008274,0
+IEI.US,D,20190722,000000,122.841,122.871,122.761,122.791,325161.84719565,0
+IEI.US,D,20190723,000000,122.701,122.801,122.641,122.671,212781.65191391,0
+IEI.US,D,20190724,000000,122.791,122.851,122.701,122.741,487526.03368941,0
+IEI.US,D,20190725,000000,122.671,122.671,122.461,122.571,620418.99109319,0
+IEI.US,D,20190726,000000,122.581,122.591,122.461,122.571,373952.78092281,0
+IEI.US,D,20190729,000000,122.701,122.711,122.621,122.621,388307.60041692,0
+IEI.US,D,20190730,000000,122.681,122.711,122.561,122.651,435794.09786961,0
+IEI.US,D,20190731,000000,122.681,122.871,122.333,122.701,1435575.2667745,0
+IEI.US,D,20190801,000000,122.861,123.699,122.821,123.619,1691025.0292258,0
+IEI.US,D,20190802,000000,123.619,123.777,123.529,123.718,852588.57969556,0
+IEI.US,D,20190805,000000,124.186,124.465,124.166,124.385,839398.72213579,0
+IEI.US,D,20190806,000000,124.256,124.495,124.186,124.485,462266.12694088,0
+IEI.US,D,20190807,000000,124.934,125.083,124.395,124.475,1066805.1115114,0
+IEI.US,D,20190808,000000,124.266,124.505,124.106,124.445,695465.21678754,0
+IEI.US,D,20190809,000000,124.455,124.605,124.246,124.276,317401.45477517,0
+IEI.US,D,20190812,000000,124.545,124.795,124.505,124.695,455524.19822699,0
+IEI.US,D,20190813,000000,124.635,124.645,124.156,124.326,616111.34114994,0
+IEI.US,D,20190814,000000,124.685,124.815,124.605,124.715,804941.53623985,0
+IEI.US,D,20190815,000000,124.864,125.352,124.815,125.212,924620.55418341,0
+IEI.US,D,20190816,000000,125.024,125.172,124.815,125.172,605978.881535,0
+IEI.US,D,20190819,000000,124.834,124.924,124.775,124.795,316316.76584234,0
+IEI.US,D,20190820,000000,125.073,125.192,125.024,125.102,385402.72117496,0
+IEI.US,D,20190821,000000,124.894,125.053,124.815,124.864,654519.96554497,0
+IEI.US,D,20190822,000000,124.715,124.914,124.655,124.715,3119140.9273354,0
+IEI.US,D,20190823,000000,124.825,125.312,124.715,125.212,1001934.4921703,0
+IEI.US,D,20190826,000000,125.192,125.312,125.043,125.132,616939.15647795,0
+IEI.US,D,20190827,000000,125.152,125.392,125.152,125.362,1042258.6310637,0
+IEI.US,D,20190828,000000,125.452,125.522,125.362,125.392,553591.71734041,0
+IEI.US,D,20190829,000000,125.352,125.352,125.112,125.262,1005262.8114951,0
+IEI.US,D,20190830,000000,125.142,125.352,125.142,125.282,1702559.2561295,0
+IEI.US,D,20190903,000000,125.392,125.78,125.262,125.562,2389118.1834002,0
+IEI.US,D,20190904,000000,125.532,125.78,125.532,125.77,820482.38933118,0
+IEI.US,D,20190905,000000,125.322,125.332,124.944,125.102,734639.44493443,0
+IEI.US,D,20190906,000000,125.132,125.232,125.063,125.152,544123.51681291,0
+IEI.US,D,20190909,000000,124.834,124.894,124.715,124.765,568377.00080508,0
+IEI.US,D,20190910,000000,124.625,124.695,124.206,124.226,534454.63378166,0
+IEI.US,D,20190911,000000,124.166,124.286,124.146,124.156,382237.95809063,0
+IEI.US,D,20190912,000000,124.306,124.346,123.867,123.966,1106583.3939945,0
+IEI.US,D,20190913,000000,123.689,123.758,123.299,123.309,615316.63843504,0
+IEI.US,D,20190916,000000,123.539,123.669,123.479,123.629,533279.63772213,0
+IEI.US,D,20190917,000000,123.669,123.887,123.589,123.807,553867.65578309,0
+IEI.US,D,20190918,000000,124.026,124.186,123.699,123.748,719257.13102106,0
+IEI.US,D,20190919,000000,123.966,123.966,123.807,123.847,2265728.5459621,0
+IEI.US,D,20190920,000000,123.927,124.226,123.897,124.186,2984666.5918021,0
+IEI.US,D,20190923,000000,124.316,124.555,124.286,124.326,4671822.4623553,0
+IEI.US,D,20190924,000000,124.366,124.785,124.366,124.715,5626653.7606552,0
+IEI.US,D,20190925,000000,124.615,124.685,124.166,124.216,2944669.5653897,0
+IEI.US,D,20190926,000000,124.385,124.505,124.316,124.346,1410681.6055954,0
+IEI.US,D,20190927,000000,124.375,124.565,124.356,124.495,657271.32267155,0
+IEI.US,D,20190930,000000,124.385,124.585,124.356,124.575,1770080.8913453,0
+IEI.US,D,20191001,000000,124.286,124.994,124.256,124.864,1958106.3495952,0
+IEI.US,D,20191002,000000,124.994,125.292,124.954,125.192,928782.70931144,0
+IEI.US,D,20191003,000000,125.292,125.84,125.292,125.652,1187139.3578297,0
+IEI.US,D,20191004,000000,125.612,125.82,125.562,125.75,597543.19248935,0
+IEI.US,D,20191007,000000,125.572,125.632,125.412,125.462,546819.68625097,0
+IEI.US,D,20191008,000000,125.73,125.78,125.482,125.622,1431260.5929436,0
+IEI.US,D,20191009,000000,125.612,125.612,125.342,125.472,831820.95079374,0
+IEI.US,D,20191010,000000,125.312,125.312,124.944,125.004,723116.25556841,0
+IEI.US,D,20191011,000000,124.615,124.665,124.356,124.545,1581789.528778,0
+IEI.US,D,20191014,000000,124.685,124.765,124.585,124.625,519779.72569405,0
+IEI.US,D,20191015,000000,124.665,124.715,124.316,124.356,467310.28167294,0
+IEI.US,D,20191016,000000,124.505,124.605,124.445,124.535,400312.42779197,0
+IEI.US,D,20191017,000000,124.485,124.665,124.425,124.495,294526.65958385,0
+IEI.US,D,20191018,000000,124.575,124.705,124.535,124.605,474130.47656329,0
+IEI.US,D,20191021,000000,124.435,124.525,124.316,124.326,303991.84987379,0
+IEI.US,D,20191022,000000,124.475,124.515,124.246,124.475,1232905.0028127,0
+IEI.US,D,20191023,000000,124.605,124.625,124.415,124.425,2357813.7196383,0
+IEI.US,D,20191024,000000,124.515,124.645,124.445,124.455,798981.26587811,0
+IEI.US,D,20191025,000000,124.535,124.535,124.156,124.266,799736.83550478,0
+IEI.US,D,20191028,000000,124.026,124.116,123.966,124.096,2917140.9429362,0
+IEI.US,D,20191029,000000,124.156,124.166,124.056,124.116,640651.80112248,0
+IEI.US,D,20191030,000000,124.156,124.415,124.036,124.415,1399089.1807656,0
+IEI.US,D,20191031,000000,124.585,124.964,124.585,124.934,566292.91300352,0
+IEI.US,D,20191101,000000,124.795,124.964,124.615,124.765,1571939.0280809,0
+IEI.US,D,20191104,000000,124.495,124.535,124.415,124.475,390813.12147639,0
+IEI.US,D,20191105,000000,124.226,124.256,124.036,124.106,968467.67443039,0
+IEI.US,D,20191106,000000,124.256,124.366,124.136,124.306,523771.30069389,0
+IEI.US,D,20191107,000000,123.957,123.966,123.489,123.748,1128006.2512713,0
+IEI.US,D,20191108,000000,123.738,123.966,123.699,123.699,738977.19725325,0
+IEI.US,D,20191111,000000,123.817,123.817,123.679,123.748,399261.85488477,0
+IEI.US,D,20191112,000000,123.768,123.887,123.669,123.827,969366.73204724,0
+IEI.US,D,20191113,000000,124.076,124.126,123.996,124.046,942644.8532588,0
+IEI.US,D,20191114,000000,124.346,124.485,124.316,124.405,1305275.1273194,0
+IEI.US,D,20191115,000000,124.266,124.385,124.246,124.276,520106.83817519,0
+IEI.US,D,20191118,000000,124.425,124.495,124.395,124.415,1285529.9757742,0
+IEI.US,D,20191119,000000,124.395,124.515,124.395,124.455,817149.05294369,0
+IEI.US,D,20191120,000000,124.605,124.735,124.555,124.715,1097157.3367929,0
+IEI.US,D,20191121,000000,124.555,124.625,124.475,124.545,728704.25988566,0
+IEI.US,D,20191122,000000,124.585,124.605,124.465,124.515,2161077.6373126,0
+IEI.US,D,20191125,000000,124.495,124.555,124.475,124.525,490590.45552186,0
+IEI.US,D,20191126,000000,124.615,124.695,124.605,124.665,564795.82152545,0
+IEI.US,D,20191127,000000,124.515,124.535,124.425,124.465,347185.74857102,0
+IEI.US,D,20191129,000000,124.415,124.495,124.356,124.475,147695.29888127,0
+IEI.US,D,20191202,000000,124.016,124.186,123.966,124.146,2257912.965853,0
+IEI.US,D,20191203,000000,124.535,124.874,124.525,124.735,967021.75699078,0
+IEI.US,D,20191204,000000,124.615,124.685,124.366,124.465,529504.79982637,0
+IEI.US,D,20191205,000000,124.206,124.385,124.196,124.326,623803.50151913,0
+IEI.US,D,20191206,000000,124.026,124.196,123.986,124.116,813495.62796271,0
+IEI.US,D,20191209,000000,124.206,124.206,124.086,124.106,536738.40067447,0
+IEI.US,D,20191210,000000,124.136,124.166,123.976,123.986,536387.20629289,0
+IEI.US,D,20191211,000000,124.056,124.316,124.046,124.256,354968.21606692,0
+IEI.US,D,20191212,000000,124.256,124.266,123.599,123.748,1843348.0666438,0
+IEI.US,D,20191213,000000,123.996,124.226,123.797,124.176,770259.58593968,0
+IEI.US,D,20191216,000000,123.986,124.006,123.837,123.897,587457.89326279,0
+IEI.US,D,20191217,000000,123.996,124.016,123.887,123.907,442375.48058049,0
+IEI.US,D,20191218,000000,123.857,123.877,123.679,123.777,563547.57635205,0
+IEI.US,D,20191219,000000,123.787,123.966,123.748,123.857,1673179.3375788,0
+IEI.US,D,20191220,000000,123.768,123.877,123.728,123.837,304377.16028101,0
+IEI.US,D,20191223,000000,123.867,123.897,123.718,123.768,379729.4267936,0
+IEI.US,D,20191224,000000,123.669,123.927,123.659,123.897,274985.20078002,0
+IEI.US,D,20191226,000000,123.966,124.016,123.867,123.996,477989.60111064,0
+IEI.US,D,20191227,000000,124.136,124.226,124.126,124.206,431793.49215712,0
+IEI.US,D,20191230,000000,124.066,124.256,124.046,124.236,818518.71103187,0
+IEI.US,D,20191231,000000,124.166,124.206,124.086,124.106,944069.69903551,0
+IEI.US,D,20200102,000000,124.326,124.485,124.246,124.316,563259.59695915,0
+IEI.US,D,20200103,000000,124.545,124.775,124.505,124.715,682212.14423909,0
+IEI.US,D,20200106,000000,124.815,124.815,124.575,124.645,368292.5309042,0
+IEI.US,D,20200107,000000,124.655,124.715,124.575,124.595,415494.05920156,0
+IEI.US,D,20200108,000000,124.625,124.705,124.316,124.425,947613.75205195,0
+IEI.US,D,20200109,000000,124.226,124.465,124.216,124.425,433573.54596549,0
+IEI.US,D,20200110,000000,124.475,124.595,124.465,124.545,761224.85962031,0
+IEI.US,D,20200113,000000,124.485,124.495,124.405,124.475,514232.86129007,0
+IEI.US,D,20200114,000000,124.515,124.645,124.515,124.605,9107900.1773038,0
+IEI.US,D,20200115,000000,124.745,124.765,124.665,124.735,551458.46232542,0
+IEI.US,D,20200116,000000,124.675,124.705,124.585,124.655,464138.49470098,0
+IEI.US,D,20200117,000000,124.525,124.655,124.525,124.635,494993.42965439,0
+IEI.US,D,20200121,000000,124.775,124.924,124.775,124.914,443510.34013927,0
+IEI.US,D,20200122,000000,124.894,124.954,124.874,124.934,982571.64079479,0
+IEI.US,D,20200123,000000,125.093,125.212,125.034,125.093,584011.17126068,0
+IEI.US,D,20200124,000000,125.152,125.422,125.132,125.302,884440.90669268,0
+IEI.US,D,20200127,000000,125.79,125.79,125.672,125.74,932854.55731276,0
+IEI.US,D,20200128,000000,125.72,125.73,125.512,125.572,600182.16741382,0
+IEI.US,D,20200129,000000,125.662,125.93,125.652,125.88,977917.81353255,0
+IEI.US,D,20200130,000000,126.02,126.21,125.91,125.99,1820438.1520143,0
+IEI.US,D,20200131,000000,126.14,126.438,126.12,126.379,1136224.1998003,0
+IEI.US,D,20200203,000000,126.16,126.31,126,126.25,1862475.1160774,0
+IEI.US,D,20200204,000000,125.92,125.93,125.74,125.87,745153.20130653,0
+IEI.US,D,20200205,000000,125.582,125.71,125.572,125.602,813770.56299285,0
+IEI.US,D,20200206,000000,125.552,125.652,125.512,125.612,387688.4948928,0
+IEI.US,D,20200207,000000,125.86,125.99,125.8,125.91,966375.55932868,0
+IEI.US,D,20200210,000000,126.1,126.18,126.01,126.1,476715.26721175,0
+IEI.US,D,20200211,000000,125.96,126.01,125.87,125.92,500841.31781402,0
+IEI.US,D,20200212,000000,125.77,125.8,125.691,125.75,382703.54149935,0
+IEI.US,D,20200213,000000,125.8,125.9,125.78,125.81,358627.66152302,0
+IEI.US,D,20200214,000000,125.95,126.01,125.89,125.91,526006.9037858,0
+IEI.US,D,20200218,000000,126.05,126.17,125.99,126.07,577429.7885498,0
+IEI.US,D,20200219,000000,125.97,126.06,125.93,126.02,616119.36845009,0
+IEI.US,D,20200220,000000,126.11,126.31,126.09,126.24,449703.40220537,0
+IEI.US,D,20200221,000000,126.379,126.687,126.37,126.518,1036149.8556492,0
+IEI.US,D,20200224,000000,127.136,127.216,127.027,127.126,649757.76973069,0
+IEI.US,D,20200225,000000,127.136,127.565,127.116,127.356,3471417.991027,0
+IEI.US,D,20200226,000000,127.256,127.625,127.176,127.376,1304735.2913842,0
+IEI.US,D,20200227,000000,127.913,128.043,127.525,127.793,2987896.5767002,0
+IEI.US,D,20200228,000000,128.501,128.911,128.391,128.781,6223153.4041249,0
+IEI.US,D,20200302,000000,129.079,129.348,128.581,128.601,6351130.6435991,0
+IEI.US,D,20200303,000000,128.791,130.236,128.751,129.678,4048547.7592336,0
+IEI.US,D,20200304,000000,129.807,130.066,129.578,129.588,2541821.5141628,0
+IEI.US,D,20200305,000000,130.156,130.296,130.076,130.126,1763130.2528275,0
+IEI.US,D,20200306,000000,131.023,131.262,130.454,130.614,3506874.5757917,0
+IEI.US,D,20200309,000000,132.099,132.249,131.162,131.222,4195964.1094347,0
+IEI.US,D,20200310,000000,130.864,131.252,130.236,130.504,2562239.955508,0
+IEI.US,D,20200311,000000,130.754,130.883,130.086,130.196,4581970.8849459,0
+IEI.US,D,20200312,000000,130.754,131.672,130.026,130.346,3003865.886937,0
+IEI.US,D,20200313,000000,129.767,130.256,129.538,129.727,3916694.3371994,0
+IEI.US,D,20200316,000000,130.066,131.612,130.066,131.082,8111624.9317396,0
+IEI.US,D,20200317,000000,130.734,131.072,129.638,129.638,3389018.7583948,0
+IEI.US,D,20200318,000000,129.528,129.917,128.611,128.791,5342333.8132126,0
+IEI.US,D,20200319,000000,129.548,130.146,129.07,129.07,4213449.5759874,0
+IEI.US,D,20200320,000000,129.887,130.654,129.797,130.624,3036936.356732,0
+IEI.US,D,20200323,000000,131.042,131.739,131.042,131.562,3128339.2098954,0
+IEI.US,D,20200324,000000,131.062,131.362,130.744,130.933,4781017.8263023,0
+IEI.US,D,20200325,000000,130.903,131.162,130.784,130.973,2025377.1316813,0
+IEI.US,D,20200326,000000,131.132,131.492,131.052,131.232,1773498.5143844,0
+IEI.US,D,20200327,000000,131.542,131.819,131.422,131.73,1534273.9323623,0
+IEI.US,D,20200330,000000,131.909,132.179,131.73,131.749,2380575.129215,0
+IEI.US,D,20200331,000000,131.939,132.169,131.899,132.009,2464666.1153538,0
+IEI.US,D,20200401,000000,132.269,132.299,132.079,132.109,3843131.1552078,0
+IEI.US,D,20200402,000000,132.229,132.319,131.989,132.019,2319689.0609861,0
+IEI.US,D,20200403,000000,132.059,132.289,132.009,132.039,1886261.0098358,0
+IEI.US,D,20200406,000000,131.879,131.889,131.632,131.72,2348611.4234282,0
+IEI.US,D,20200407,000000,131.362,131.512,131.222,131.502,2194547.4652901,0
+IEI.US,D,20200408,000000,131.442,131.662,131.432,131.522,2769893.1660383,0
+IEI.US,D,20200409,000000,131.582,131.909,131.532,131.799,1660718.9609202,0
+IEI.US,D,20200413,000000,131.799,131.829,131.662,131.662,1341909.718381,0
+IEI.US,D,20200414,000000,131.769,131.919,131.769,131.829,994340.66622792,0
+IEI.US,D,20200415,000000,132.129,132.369,132.099,132.279,1115295.0214829,0
+IEI.US,D,20200416,000000,132.378,132.438,132.259,132.279,1068552.0527066,0
+IEI.US,D,20200417,000000,132.269,132.438,132.139,132.139,1217085.2010411,0
+IEI.US,D,20200420,000000,132.229,132.269,132.129,132.249,1112521.5892808,0
+IEI.US,D,20200421,000000,132.438,132.508,132.309,132.349,2074673.7853179,0
+IEI.US,D,20200422,000000,132.229,132.279,132.059,132.159,822753.11186125,0
+IEI.US,D,20200423,000000,132.099,132.209,132.069,132.159,933385.36253521,0
+IEI.US,D,20200424,000000,132.099,132.219,132.079,132.189,723823.66139417,0
+IEI.US,D,20200427,000000,132.069,132.069,127.953,131.919,796775.76516177,0
+IEI.US,D,20200428,000000,132.079,132.199,132.069,132.159,773031.01131663,0
+IEI.US,D,20200429,000000,132.249,132.329,132.089,132.219,667066.63568017,0
+IEI.US,D,20200430,000000,132.269,132.398,132.159,132.169,1755119.0072774,0
+IEI.US,D,20200501,000000,132.119,132.159,131.989,132.049,1356528.4353677,0
+IEI.US,D,20200504,000000,132.049,132.139,131.999,132.079,689653.45147859,0
+IEI.US,D,20200505,000000,132.009,132.099,131.959,132.049,564795.82152545,0
+IEI.US,D,20200506,000000,131.829,132.009,131.789,131.959,886580.18218279,0
+IEI.US,D,20200507,000000,132.019,132.448,132.019,132.398,1309247.6374814,0
+IEI.US,D,20200508,000000,132.319,132.548,132.199,132.259,697735.93931761,0
+IEI.US,D,20200511,000000,132.239,132.279,132.029,132.079,1089863.5311937,0
+IEI.US,D,20200512,000000,132.019,132.269,131.989,132.239,1877574.4676605,0
+IEI.US,D,20200513,000000,132.279,132.418,132.269,132.329,1245158.6764924,0
+IEI.US,D,20200514,000000,132.398,132.528,132.388,132.408,1466581.7170183,0
+IEI.US,D,20200515,000000,132.518,132.548,132.359,132.398,794702.7148979,0
+IEI.US,D,20200518,000000,132.289,132.309,131.989,132.069,965734.37872916,0
+IEI.US,D,20200519,000000,132.059,132.279,132.059,132.249,1043975.4698834,0
+IEI.US,D,20200520,000000,132.179,132.359,132.129,132.259,986533.11341905,0
+IEI.US,D,20200521,000000,132.249,132.349,132.219,132.269,801611.21008992,0
+IEI.US,D,20200522,000000,132.319,132.369,132.309,132.309,780920.84395204,0
+IEI.US,D,20200526,000000,132.169,132.279,132.149,132.259,585612.61764069,0
+IEI.US,D,20200527,000000,132.199,132.398,132.199,132.269,908986.38372782,0
+IEI.US,D,20200528,000000,132.189,132.289,132.159,132.259,846271.09447713,0
+IEI.US,D,20200529,000000,132.349,132.488,132.299,132.468,2832797.0968425,0
+IEI.US,D,20200601,000000,132.398,132.458,132.309,132.428,1744215.926848,0
+IEI.US,D,20200602,000000,132.398,132.448,132.299,132.339,899257.29594544,0
+IEI.US,D,20200603,000000,132.179,132.179,131.939,132.019,2124328.6572238,0
+IEI.US,D,20200604,000000,131.919,131.939,131.749,131.819,976183.91670004,0
+IEI.US,D,20200605,000000,131.442,131.562,131.332,131.502,1032511.481856,0
+IEI.US,D,20200608,000000,131.492,131.672,131.492,131.572,1316112.985935,0
+IEI.US,D,20200609,000000,131.779,131.869,131.749,131.839,3332211.5620549,0
+IEI.US,D,20200610,000000,131.999,132.329,131.969,132.329,919216.1743571,0
+IEI.US,D,20200611,000000,132.448,132.488,132.329,132.369,834893.39992634,0
+IEI.US,D,20200612,000000,132.279,132.398,132.239,132.299,881566.12982628,0
+IEI.US,D,20200615,000000,132.388,132.428,132.239,132.249,999921.64665755,0
+IEI.US,D,20200616,000000,132.089,132.299,132.059,132.189,2557641.3159344,0
+IEI.US,D,20200617,000000,132.229,132.289,132.149,132.229,452451.74909439,0
+IEI.US,D,20200618,000000,132.339,132.359,132.269,132.289,923367.29194742,0
+IEI.US,D,20200619,000000,132.209,132.388,132.209,132.329,924160.99124979,0
+IEI.US,D,20200622,000000,132.378,132.418,132.259,132.269,578464.30685669,0
+IEI.US,D,20200623,000000,132.279,132.329,132.239,132.319,451078.07735614,0
+IEI.US,D,20200624,000000,132.249,132.418,132.249,132.388,874752.95882356,0
+IEI.US,D,20200625,000000,132.468,132.468,132.378,132.408,951390.59677276,0
+IEI.US,D,20200626,000000,132.478,132.617,132.468,132.578,795274.66003363,0
+IEI.US,D,20200629,000000,132.588,132.687,132.578,132.667,1479813.7179038,0
+IEI.US,D,20200630,000000,132.727,132.767,132.568,132.617,1675409.9236081,0
+IEI.US,D,20200701,000000,132.398,132.428,132.319,132.378,1052452.2988422,0
+IEI.US,D,20200702,000000,132.339,132.528,132.299,132.498,456078.08193738,0
+IEI.US,D,20200706,000000,132.388,132.418,132.329,132.398,693606.8968027,0
+IEI.US,D,20200707,000000,132.418,132.568,132.408,132.538,886355.41777857,0
+IEI.US,D,20200708,000000,132.468,132.548,132.418,132.478,568383.02128021,0
+IEI.US,D,20200709,000000,132.488,132.667,132.478,132.607,466542.67109605,0
+IEI.US,D,20200710,000000,132.657,132.667,132.478,132.498,576161.47512602,0
+IEI.US,D,20200713,000000,132.408,132.568,132.408,132.558,500732.949262,0
+IEI.US,D,20200714,000000,132.617,132.657,132.528,132.528,404770.58961304,0
+IEI.US,D,20200715,000000,132.468,132.617,132.468,132.538,835837.61110654,0
+IEI.US,D,20200716,000000,132.627,132.687,132.598,132.607,374072.18701255,0
+IEI.US,D,20200717,000000,132.637,132.647,132.548,132.588,988869.05776285,0
+IEI.US,D,20200720,000000,132.647,132.667,132.558,132.588,288699.84308712,0
+IEI.US,D,20200721,000000,132.607,132.687,132.598,132.677,858010.0175347,0
+IEI.US,D,20200722,000000,132.717,132.727,132.647,132.667,557848.19324522,0
+IEI.US,D,20200723,000000,132.707,132.727,132.637,132.667,592883.34475199,0
+IEI.US,D,20200724,000000,132.667,132.727,132.657,132.687,623666.03400405,0
+IEI.US,D,20200727,000000,132.707,132.737,132.578,132.588,613783.4241063,0
+IEI.US,D,20200728,000000,132.697,132.757,132.657,132.737,351604.77730386,0
+IEI.US,D,20200729,000000,132.767,132.857,132.727,132.837,377404.51998753,0
+IEI.US,D,20200730,000000,132.937,132.967,132.887,132.957,418944.79485376,0
+IEI.US,D,20200731,000000,132.927,133.037,132.887,133.007,789094.64233027,0
+IEI.US,D,20200803,000000,132.947,133.017,132.897,132.997,2753423.1529546,0
+IEI.US,D,20200804,000000,133.065,133.165,133.045,133.155,687159.97136936,0
+IEI.US,D,20200805,000000,133.045,133.055,132.957,132.987,599343.31454809,0
+IEI.US,D,20200806,000000,133.065,133.165,133.007,133.007,523585.6693779,0
+IEI.US,D,20200807,000000,133.055,133.085,132.897,132.907,505823.26096992,0
+IEI.US,D,20200810,000000,133.027,133.027,132.857,132.877,443042.7499055,0
+IEI.US,D,20200811,000000,132.647,132.687,132.528,132.677,1101433.880948,0
+IEI.US,D,20200812,000000,132.538,132.588,132.448,132.518,718893.89568925,0
+IEI.US,D,20200813,000000,132.508,132.548,132.349,132.408,477369.49217401,0
+IEI.US,D,20200814,000000,132.478,132.548,132.458,132.498,517067.50165571,0
+IEI.US,D,20200817,000000,132.588,132.657,132.558,132.578,2892561.3498755,0
+IEI.US,D,20200818,000000,132.607,132.687,132.578,132.657,569860.04450789,0
+IEI.US,D,20200819,000000,132.657,132.697,132.568,132.578,1224007.7440084,0
+IEI.US,D,20200820,000000,132.727,132.747,132.677,132.687,457052.39549314,0
+IEI.US,D,20200821,000000,132.757,132.757,132.647,132.707,371080.01088146,0
+IEI.US,D,20200824,000000,132.697,132.757,132.627,132.637,440317.48150442,0
+IEI.US,D,20200825,000000,132.458,132.588,132.398,132.538,613752.31831822,0
+IEI.US,D,20200826,000000,132.518,132.578,132.428,132.538,581518.69456395,0
+IEI.US,D,20200827,000000,132.707,132.707,132.398,132.438,841716.60505426,0
+IEI.US,D,20200828,000000,132.588,132.667,132.558,132.617,593598.7778779,0
+IEI.US,D,20200831,000000,132.617,132.737,132.598,132.647,894445.93291773,0
+IEI.US,D,20200901,000000,132.558,132.687,132.488,132.657,1123965.5090579,0
+IEI.US,D,20200902,000000,132.627,132.737,132.627,132.687,1066023.4531592,0
+IEI.US,D,20200903,000000,132.757,132.877,132.727,132.737,1074680.8963715,0
+IEI.US,D,20200904,000000,132.637,132.657,132.408,132.438,649145.68809421,0
+IEI.US,D,20200908,000000,132.548,132.667,132.548,132.578,466014.87611115,0
+IEI.US,D,20200909,000000,132.588,132.627,132.518,132.578,664391.53790503,0
+IEI.US,D,20200910,000000,132.508,132.667,132.498,132.617,602231.13577723,0
+IEI.US,D,20200911,000000,132.657,132.747,132.657,132.737,600613.63479691,0
+IEI.US,D,20200914,000000,132.727,132.757,132.657,132.657,517328.3889106,0
+IEI.US,D,20200915,000000,132.647,132.667,132.617,132.637,661030.10596701,0
+IEI.US,D,20200916,000000,132.707,132.707,132.558,132.607,445882.40733374,0
+IEI.US,D,20200917,000000,132.747,132.747,132.617,132.617,358874.50100265,0
+IEI.US,D,20200918,000000,132.647,132.667,132.568,132.568,477538.06547717,0
+IEI.US,D,20200921,000000,132.727,132.767,132.647,132.647,1052488.421693,0
+IEI.US,D,20200922,000000,132.657,132.737,132.657,132.667,897121.03069289,0
+IEI.US,D,20200923,000000,132.657,132.687,132.598,132.657,910226.60160107,0
+IEI.US,D,20200924,000000,132.667,132.707,132.657,132.677,1215944.3210073,0
+IEI.US,D,20200925,000000,132.737,132.797,132.717,132.737,987563.61807587,0
+IEI.US,D,20200928,000000,132.727,132.757,132.717,132.727,923134.50024305,0
+IEI.US,D,20200929,000000,132.787,132.817,132.757,132.787,516109.24270025,0
+IEI.US,D,20200930,000000,132.767,132.767,132.617,132.647,998966.39793963,0
+IEI.US,D,20201001,000000,132.478,132.637,132.418,132.578,2808001.7700903,0
+IEI.US,D,20201002,000000,132.657,132.657,132.488,132.528,940526.6494316,0
+IEI.US,D,20201005,000000,132.428,132.428,132.199,132.209,1347283.9958318,0
+IEI.US,D,20201006,000000,132.249,132.398,132.209,132.309,682182.04186353,0
+IEI.US,D,20201007,000000,132.199,132.239,132.119,132.179,1102547.6688439,0
+IEI.US,D,20201008,000000,132.219,132.289,132.189,132.269,784531.12219472,0
+IEI.US,D,20201009,000000,132.249,132.309,132.149,132.219,634463.75611898,0
+IEI.US,D,20201012,000000,132.229,132.269,132.199,132.269,524710.49481149,0
+IEI.US,D,20201013,000000,132.349,132.438,132.349,132.408,472946.4497911,0
+IEI.US,D,20201014,000000,132.428,132.488,132.398,132.418,644545.04169547,0
+IEI.US,D,20201015,000000,132.468,132.488,132.349,132.369,396291.75382908,0
+IEI.US,D,20201016,000000,132.369,132.438,132.329,132.349,729558.16393917,0
+IEI.US,D,20201019,000000,132.229,132.299,132.189,132.269,442227.97894023,0
+IEI.US,D,20201020,000000,132.219,132.269,132.159,132.179,901434.70111125,0
+IEI.US,D,20201021,000000,132.099,132.169,132.069,132.119,912052.81238532,0
+IEI.US,D,20201022,000000,132.079,132.099,131.949,131.959,1146847.3281369,0
+IEI.US,D,20201023,000000,131.949,132.089,131.949,132.009,1615389.8003829,0
+IEI.US,D,20201026,000000,132.099,132.189,132.089,132.129,661121.41650622,0
+IEI.US,D,20201027,000000,132.199,132.269,132.199,132.249,1047113.1408297,0
+IEI.US,D,20201028,000000,132.329,132.359,132.229,132.249,973865.03036908,0
+IEI.US,D,20201029,000000,132.239,132.259,132.029,132.079,1482734.6517461,0
+IEI.US,D,20201030,000000,132.059,132.079,131.949,131.969,1565483.0719349,0
+IEI.US,D,20201102,000000,131.989,132.019,131.899,131.899,1294353.9854647,0
+IEI.US,D,20201103,000000,131.829,131.849,131.759,131.829,959609.54871433,0
+IEI.US,D,20201104,000000,132.179,132.299,132.169,132.239,1114125.0424859,0
+IEI.US,D,20201105,000000,132.239,132.259,132.129,132.209,1287765.5788661,0
+IEI.US,D,20201106,000000,132.039,132.059,131.949,132.049,968646.28185875,0
+IEI.US,D,20201109,000000,131.652,131.672,131.442,131.652,1777727.8981512,0
+IEI.US,D,20201110,000000,131.462,131.592,131.442,131.502,723261.75038363,0
+IEI.US,D,20201111,000000,131.462,131.572,131.442,131.562,983599.13521406,0
+IEI.US,D,20201112,000000,131.739,131.859,131.711,131.849,1016688.6698469,0
+IEI.US,D,20201113,000000,131.829,131.859,131.759,131.789,667896.45783323,0
+IEI.US,D,20201116,000000,131.749,131.809,131.739,131.769,790656.95562206,0
+IEI.US,D,20201117,000000,131.849,131.919,131.849,131.899,812674.83652232,0
+IEI.US,D,20201118,000000,131.899,131.899,131.779,131.859,867529.39210064,0
+IEI.US,D,20201119,000000,131.909,131.969,131.869,131.909,564206.81837692,0
+IEI.US,D,20201120,000000,131.929,131.999,131.929,131.979,444140.48320109,0
+IEI.US,D,20201123,000000,131.949,131.949,131.879,131.919,1168180.8816993,0
+IEI.US,D,20201124,000000,131.899,131.919,131.839,131.879,756279.0393151,0
+IEI.US,D,20201125,000000,131.929,131.999,131.909,131.909,432885.20497758,0
+IEI.US,D,20201127,000000,131.989,132.059,131.989,132.049,241826.4306834,0
+IEI.US,D,20201130,000000,132.069,132.119,132.039,132.069,639490.85283822,0
+IEI.US,D,20201201,000000,131.889,131.899,131.702,131.789,1555819.2059662,0
+IEI.US,D,20201202,000000,131.739,131.769,131.652,131.759,844043.51868537,0
+IEI.US,D,20201203,000000,131.829,131.949,131.809,131.909,808400.29919219,0
+IEI.US,D,20201204,000000,131.749,131.769,131.682,131.749,544882.09667713,0
+IEI.US,D,20201207,000000,131.869,131.949,131.869,131.929,409159.51597032,0
+IEI.US,D,20201208,000000,131.999,132.049,131.939,131.959,565477.13862572,0
+IEI.US,D,20201209,000000,131.849,131.919,131.799,131.869,786896.16550156,0
+IEI.US,D,20201210,000000,131.919,132.029,131.879,132.019,673324.91955999,0
+IEI.US,D,20201211,000000,132.129,132.219,132.119,132.159,532176.88736396,0
+IEI.US,D,20201214,000000,132.039,132.199,132.019,132.159,581768.54428113,0
+IEI.US,D,20201215,000000,132.099,132.129,132.049,132.109,618419.1899432,0
+IEI.US,D,20201216,000000,131.979,132.129,131.969,132.089,678555.70902054,0
+IEI.US,D,20201217,000000,132.079,132.099,131.889,131.959,838043.11182289,0
+IEI.US,D,20201218,000000,131.979,132.019,131.929,131.949,556070.14626187,0
+IEI.US,D,20201221,000000,131.999,132.019,131.909,131.959,788273.85088989,0
+IEI.US,D,20201222,000000,132.009,132.069,131.979,132.049,699188.88064485,0
+IEI.US,D,20201223,000000,131.969,131.979,131.889,131.979,1728474.3912528,0
+IEI.US,D,20201224,000000,132.009,132.039,131.999,132.039,231084.89966954,0
+IEI.US,D,20201228,000000,131.949,132.049,131.919,132.049,418348.76781758,0
+IEI.US,D,20201229,000000,131.999,132.079,131.989,132.059,440538.23225855,0
+IEI.US,D,20201230,000000,132.039,132.089,132.029,132.079,710149.15558781,0
+IEI.US,D,20201231,000000,132.079,132.149,132.079,132.129,455373.68634917,0
+IEI.US,D,20210104,000000,132.029,132.199,132.009,132.169,854309.43216532,0
+IEI.US,D,20210105,000000,132.169,132.169,131.999,132.059,999302.54113343,0
+IEI.US,D,20210106,000000,131.829,131.829,131.632,131.739,876598.23444566,0
+IEI.US,D,20210107,000000,131.562,131.612,131.532,131.582,1413283.4542567,0
+IEI.US,D,20210108,000000,131.462,131.502,131.362,131.422,1007120.1280675,0
+IEI.US,D,20210111,000000,131.392,131.392,131.302,131.332,620425.0115683,0
+IEI.US,D,20210112,000000,131.212,131.332,131.132,131.302,1118250.0713509,0
+IEI.US,D,20210113,000000,131.362,131.512,131.362,131.472,1241171.1151426,0
+IEI.US,D,20210114,000000,131.492,131.562,131.382,131.432,951023.34779087,0
+IEI.US,D,20210115,000000,131.522,131.622,131.452,131.592,572329.44271667,0
+IEI.US,D,20210119,000000,131.502,131.652,131.472,131.652,1028067.3678102,0
+IEI.US,D,20210120,000000,131.572,131.652,131.572,131.652,704132.69412503,0
+IEI.US,D,20210121,000000,131.582,131.652,131.572,131.632,1412421.522903,0
+IEI.US,D,20210122,000000,131.662,131.72,131.652,131.702,705122.05886858,0
+IEI.US,D,20210125,000000,131.759,131.889,131.749,131.869,651363.22976079,0
+IEI.US,D,20210126,000000,131.829,131.869,131.819,131.849,1357437.5271097,0
+IEI.US,D,20210127,000000,131.929,131.999,131.889,131.899,1000951.1479018,0
+IEI.US,D,20210128,000000,131.839,131.839,131.72,131.779,1854787.9727708,0
+IEI.US,D,20210129,000000,131.672,131.819,131.662,131.759,782974.82937804,0
+IEI.US,D,20210201,000000,131.702,131.789,131.682,131.769,1210925.2515882,0
+IEI.US,D,20210202,000000,131.622,131.652,131.592,131.612,931033.36359113,0
+IEI.US,D,20210203,000000,131.562,131.572,131.492,131.512,493650.86370423,0
+IEI.US,D,20210204,000000,131.462,131.532,131.432,131.522,551473.51351321,0
+IEI.US,D,20210205,000000,131.532,131.602,131.452,131.462,840223.52722626,0
+IEI.US,D,20210208,000000,131.422,131.512,131.392,131.442,752295.49161541,0
+IEI.US,D,20210209,000000,131.442,131.512,131.432,131.442,658056.99467378,0
+IEI.US,D,20210210,000000,131.522,131.592,131.502,131.582,870858.71483806,0
+IEI.US,D,20210211,000000,131.582,131.602,131.532,131.552,406519.53763333,0
+IEI.US,D,20210212,000000,131.442,131.492,131.382,131.412,652773.02434972,0
+IEI.US,D,20210216,000000,131.162,131.212,130.943,130.963,878575.96052024,0
+IEI.US,D,20210217,000000,130.993,131.082,130.973,131.023,716392.38827986,0
+IEI.US,D,20210218,000000,130.963,131.102,130.923,131.062,430652.61212324,0
+IEI.US,D,20210219,000000,130.923,130.973,130.804,130.883,519049.24138036,0
+IEI.US,D,20210222,000000,130.804,130.913,130.734,130.774,842113.9564117,0
+IEI.US,D,20210223,000000,130.764,130.923,130.744,130.864,2106144.8155578,0
+IEI.US,D,20210224,000000,130.614,130.774,130.564,130.734,1333504.131711,0
+IEI.US,D,20210225,000000,130.276,130.316,129.398,129.618,7219867.1409599,0
+IEI.US,D,20210226,000000,129.847,130.246,129.588,130.226,4022721.9278245,0
+IEI.US,D,20210301,000000,130.246,130.286,130.116,130.266,1463986.8922446,0
+IEI.US,D,20210302,000000,130.246,130.454,130.216,130.444,1565979.7611317,0
+IEI.US,D,20210303,000000,130.186,130.186,129.987,130.116,1376751.2112717,0
+IEI.US,D,20210304,000000,130.146,130.206,129.757,129.827,2392754.5503683,0
+IEI.US,D,20210305,000000,129.558,129.827,129.518,129.737,1547352.4111325,0
+IEI.US,D,20210308,000000,129.528,129.538,129.358,129.368,983299.11487093,0
+IEI.US,D,20210309,000000,129.588,129.658,129.488,129.628,710771.27134949,0
+IEI.US,D,20210310,000000,129.628,129.837,129.618,129.787,1116701.8058342,0
+IEI.US,D,20210311,000000,129.827,129.907,129.708,129.827,1315773.8325037,0
+IEI.US,D,20210312,000000,129.458,129.478,129.368,129.458,1376198.330974,0
+IEI.US,D,20210315,000000,129.478,129.568,129.458,129.518,838984.31276553,0
+IEI.US,D,20210316,000000,129.588,129.648,129.518,129.568,877690.95067864,0
+IEI.US,D,20210317,000000,129.388,129.847,129.308,129.648,2269532.4828208,0
+IEI.US,D,20210318,000000,129.178,129.378,129.089,129.318,1556648.0247067,0
+IEI.US,D,20210319,000000,129.109,129.398,129.109,129.248,1715515.3185724,0
+IEI.US,D,20210322,000000,129.348,129.418,129.318,129.388,2191027.4941741,0
+IEI.US,D,20210323,000000,129.508,129.658,129.468,129.658,1303699.7696648,0
+IEI.US,D,20210324,000000,129.548,129.717,129.528,129.698,2474829.680757,0
+IEI.US,D,20210325,000000,129.737,129.807,129.588,129.698,1342228.8035621,0
+IEI.US,D,20210326,000000,129.558,129.668,129.498,129.498,1388661.7178701,0
+IEI.US,D,20210329,000000,129.568,129.578,129.278,129.328,1900909.8291979,0
+IEI.US,D,20210330,000000,129.129,129.278,129.079,129.248,2168296.186973,0
+IEI.US,D,20210331,000000,129.188,129.238,129.041,129.129,1274344.9364271,0
+IEI.US,D,20210401,000000,129.148,129.278,129.139,129.198,1232419.3511536,0
+IEI.US,D,20210405,000000,128.881,129.05,128.831,129.021,1162118.2632607,0
+IEI.US,D,20210406,000000,129.178,129.398,129.178,129.378,1346061.839384,0
+IEI.US,D,20210407,000000,129.388,129.538,129.358,129.378,1086172.9799495,0
+IEI.US,D,20210408,000000,129.508,129.578,129.488,129.578,490051.62299926,0
+IEI.US,D,20210409,000000,129.288,129.488,129.258,129.398,1033977.4675459,0
+IEI.US,D,20210412,000000,129.298,129.318,129.248,129.318,2376759.1514059,0
+IEI.US,D,20210413,000000,129.338,129.578,129.328,129.578,900516.57865655,0
+IEI.US,D,20210414,000000,129.468,129.498,129.378,129.478,1828918.9946234,0
+IEI.US,D,20210415,000000,129.648,129.887,129.628,129.797,1289385.0866714,0
+IEI.US,D,20210416,000000,129.638,129.737,129.618,129.638,1429225.6723556,0
+IEI.US,D,20210419,000000,129.548,129.727,129.528,129.638,3057804.3268857,0
+IEI.US,D,20210420,000000,129.648,129.897,129.648,129.857,2334290.7199598,0
+IEI.US,D,20210421,000000,129.867,129.927,129.767,129.867,4136346.3546295,0
+IEI.US,D,20210422,000000,129.797,129.897,129.698,129.887,1726225.7437983,0
+IEI.US,D,20210423,000000,129.867,129.877,129.708,129.767,961659.52049027,0
+IEI.US,D,20210426,000000,129.757,129.787,129.678,129.678,1079473.1945613,0
+IEI.US,D,20210427,000000,129.608,129.668,129.488,129.488,2376194.2301578,0
+IEI.US,D,20210428,000000,129.528,129.648,129.368,129.638,1191289.4720076,0
+IEI.US,D,20210429,000000,129.378,129.588,129.348,129.578,3277524.5763672,0
+IEI.US,D,20210430,000000,129.618,129.678,129.518,129.668,972262.58057653,0
+IEI.US,D,20210503,000000,129.578,129.797,129.558,129.698,1158585.2477819,0
+IEI.US,D,20210504,000000,129.807,129.937,129.747,129.757,1478556.4420178,0
+IEI.US,D,20210505,000000,129.737,129.897,129.737,129.887,1107208.5199938,0
+IEI.US,D,20210506,000000,129.837,129.967,129.837,129.887,572595.34703416,0
+IEI.US,D,20210507,000000,130.136,130.276,129.987,130.056,1265995.540858,0
+IEI.US,D,20210510,000000,130.076,130.126,129.927,129.957,1050215.6923379,0
+IEI.US,D,20210511,000000,129.847,129.907,129.817,129.857,572500.02284488,0
+IEI.US,D,20210512,000000,129.518,129.618,129.508,129.528,845785.44281802,0
+IEI.US,D,20210513,000000,129.618,129.747,129.578,129.727,750676.98722258,0
+IEI.US,D,20210514,000000,129.807,129.877,129.737,129.807,720969.95619067,0
+IEI.US,D,20210517,000000,129.757,129.797,129.717,129.747,2672668.5134407,0
+IEI.US,D,20210518,000000,129.757,129.827,129.708,129.797,533485.33728849,0
+IEI.US,D,20210519,000000,129.767,129.917,129.508,129.608,1682313.4017375,0
+IEI.US,D,20210520,000000,129.678,129.857,129.678,129.847,605795.25704405,0
+IEI.US,D,20210521,000000,129.897,129.907,129.767,129.817,561177.51598262,0
+IEI.US,D,20210524,000000,129.857,129.937,129.837,129.907,355775.96314456,0
+IEI.US,D,20210525,000000,129.957,130.136,129.957,130.116,959996.86594659,0
+IEI.US,D,20210526,000000,130.066,130.156,130.036,130.076,1036395.6917164,0
+IEI.US,D,20210527,000000,129.947,129.997,129.877,129.987,697184.06243226,0
+IEI.US,D,20210528,000000,129.977,130.136,129.977,130.026,719520.02510099,0
+IEI.US,D,20210601,000000,129.967,130.016,129.897,130.016,3228120.557591,0
+IEI.US,D,20210602,000000,130.076,130.126,130.036,130.076,459853.92324566,0
+IEI.US,D,20210603,000000,129.967,129.967,129.827,129.827,511720.31634296,0
+IEI.US,D,20210604,000000,130.026,130.196,130.026,130.186,388640.73337317,0
+IEI.US,D,20210607,000000,130.086,130.156,130.086,130.136,363925.67962234,0
+IEI.US,D,20210608,000000,130.286,130.296,130.246,130.286,529412.48587463,0
+IEI.US,D,20210609,000000,130.494,130.554,130.366,130.434,558384.01553026,0
+IEI.US,D,20210610,000000,130.286,130.614,130.276,130.594,643209.49963294,0
+IEI.US,D,20210611,000000,130.564,130.584,130.444,130.464,700583.62404599,0
+IEI.US,D,20210614,000000,130.375,130.395,130.226,130.236,419358.2008115,0
+IEI.US,D,20210615,000000,130.226,130.266,130.196,130.266,404346.14611758,0
+IEI.US,D,20210616,000000,130.286,130.316,129.538,129.628,1609275.0044933,0
+IEI.US,D,20210617,000000,129.648,129.807,129.608,129.708,1942854.4793092,0
+IEI.US,D,20210618,000000,129.578,129.807,129.298,129.767,2538157.0516441,0
+IEI.US,D,20210621,000000,129.578,129.757,129.508,129.688,1236302.5576013,0
+IEI.US,D,20210622,000000,129.737,129.897,129.708,129.877,1003148.6213181,0
+IEI.US,D,20210623,000000,129.827,129.887,129.698,129.708,744334.41669117,0
+IEI.US,D,20210624,000000,129.717,129.787,129.648,129.678,521682.19582972,0
+IEI.US,D,20210625,000000,129.757,129.757,129.508,129.578,1086478.0173551,0
+IEI.US,D,20210628,000000,129.698,129.807,129.688,129.737,376321.83787972,0
+IEI.US,D,20210629,000000,129.668,129.797,129.658,129.787,791633.27600286,0
+IEI.US,D,20210630,000000,129.847,129.927,129.817,129.847,803427.38674896,0
+IEI.US,D,20210701,000000,129.757,129.787,129.618,129.708,495858.37124561,0
+IEI.US,D,20210702,000000,129.817,129.957,129.787,129.947,324603.94983519,0
+IEI.US,D,20210706,000000,129.987,130.366,129.987,130.296,1118184.849537,0
+IEI.US,D,20210707,000000,130.306,130.464,130.246,130.414,992567.63630718,0
+IEI.US,D,20210708,000000,130.554,130.744,130.504,130.654,911935.41312061,0
+IEI.US,D,20210709,000000,130.444,130.464,130.356,130.385,672975.73200345,0
+IEI.US,D,20210712,000000,130.424,130.444,130.246,130.326,481745.37416854,0
+IEI.US,D,20210713,000000,130.226,130.286,130.026,130.056,983700.47987846,0
+IEI.US,D,20210714,000000,130.246,130.366,130.206,130.356,434750.54885005,0
+IEI.US,D,20210715,000000,130.444,130.544,130.286,130.504,684263.11942754,0
+IEI.US,D,20210716,000000,130.276,130.514,130.266,130.474,844628.50818384,0
+IEI.US,D,20210719,000000,130.873,131.132,130.844,130.973,1132700.2150342,0
+IEI.US,D,20210720,000000,131.322,131.352,130.963,131.052,738945.08805264,0
+IEI.US,D,20210721,000000,130.834,130.903,130.694,130.714,776231.89725165,0
+IEI.US,D,20210722,000000,130.714,130.963,130.714,130.873,738320.96546594,0
+IEI.US,D,20210723,000000,130.694,130.864,130.694,130.834,463920.75418439,0
+IEI.US,D,20210726,000000,130.883,130.903,130.774,130.794,352826.93375177,0
+IEI.US,D,20210727,000000,130.983,131.033,130.923,130.963,570371.78489248,0
+IEI.US,D,20210728,000000,130.864,131.023,130.704,131.023,1156862.3884871,0
+IEI.US,D,20210729,000000,130.794,130.933,130.774,130.834,509396.4129494,0
+IEI.US,D,20210730,000000,130.993,131.082,130.973,131.052,608546.61417063,0
+IEI.US,D,20210802,000000,131.072,131.352,131.033,131.242,574035.24399865,0
+IEI.US,D,20210803,000000,131.262,131.372,131.232,131.272,513028.76626751,0
+IEI.US,D,20210804,000000,131.482,131.542,131.003,131.172,742086.77264903,0
+IEI.US,D,20210805,000000,130.963,130.983,130.804,130.883,1056598.3993701,0
+IEI.US,D,20210806,000000,130.594,130.644,130.534,130.544,541217.63415844,0
+IEI.US,D,20210809,000000,130.634,130.704,130.385,130.395,618967.05317847,0
+IEI.US,D,20210810,000000,130.424,130.434,130.236,130.236,1480376.632327,0
+IEI.US,D,20210811,000000,130.316,130.474,130.206,130.346,848763.57117385,0
+IEI.US,D,20210812,000000,130.286,130.356,130.216,130.246,535005.50725449,0
+IEI.US,D,20210813,000000,130.326,130.524,130.316,130.514,476794.53680073,0
+IEI.US,D,20210816,000000,130.714,130.854,130.694,130.694,451131.25821963,0
+IEI.US,D,20210817,000000,130.664,130.774,130.624,130.624,624240.98937735,0
+IEI.US,D,20210818,000000,130.634,130.664,130.424,130.564,663130.24836887,0
+IEI.US,D,20210819,000000,130.704,130.734,130.614,130.654,501400.21858701,0
+IEI.US,D,20210820,000000,130.654,130.694,130.524,130.564,418679.89394879,0
+IEI.US,D,20210823,000000,130.584,130.644,130.514,130.624,354853.82703977,0
+IEI.US,D,20210824,000000,130.584,130.614,130.474,130.474,751547.94928891,0
+IEI.US,D,20210825,000000,130.474,130.514,130.256,130.296,629602.22246535,0
+IEI.US,D,20210826,000000,130.296,130.316,130.166,130.266,2019883.4481409,0
+IEI.US,D,20210827,000000,130.246,130.554,130.166,130.524,1437679.4228265,0
+IEI.US,D,20210830,000000,130.544,130.724,130.524,130.724,541091.20418107,0
+IEI.US,D,20210831,000000,130.674,130.734,130.614,130.634,723636.02325315,0
+IEI.US,D,20210901,000000,130.704,130.724,130.584,130.664,614686.49537323,0
+IEI.US,D,20210902,000000,130.734,130.734,130.644,130.704,527868.23400818,0
+IEI.US,D,20210903,000000,130.644,130.644,130.574,130.634,410264.27315353,0
+IEI.US,D,20210907,000000,130.424,130.454,130.346,130.404,418647.78474819,0
+IEI.US,D,20210908,000000,130.454,130.554,130.395,130.524,533302.71621006,0
+IEI.US,D,20210909,000000,130.524,130.724,130.484,130.664,494846.93142665,0
+IEI.US,D,20210910,000000,130.534,130.574,130.414,130.484,479805.77776968,0
+IEI.US,D,20210913,000000,130.524,130.594,130.504,130.544,347366.36282441,0
+IEI.US,D,20210914,000000,130.664,130.784,130.634,130.704,464964.30320395,0
+IEI.US,D,20210915,000000,130.634,130.644,130.524,130.624,628104.12757476,0
+IEI.US,D,20210916,000000,130.375,130.464,130.306,130.366,328636.66474829,0
+IEI.US,D,20210917,000000,130.186,130.236,130.116,130.186,438650.81331068,0
+IEI.US,D,20210920,000000,130.395,130.534,130.346,130.454,787711.93987935,0
+IEI.US,D,20210921,000000,130.514,130.544,130.414,130.434,700829.4601131,0
+IEI.US,D,20210922,000000,130.404,130.594,130.186,130.326,1162792.5564734,0
+IEI.US,D,20210923,000000,130.066,130.066,129.827,129.847,821417.56979872,0
+IEI.US,D,20210924,000000,129.747,129.767,129.628,129.678,812730.02421085,0
+IEI.US,D,20210927,000000,129.518,129.608,129.478,129.488,707330.56982248,0
+IEI.US,D,20210928,000000,129.338,129.468,129.218,129.358,896747.76123589,0
+IEI.US,D,20210929,000000,129.458,129.548,129.358,129.478,738640.05064692,0
+IEI.US,D,20210930,000000,129.408,129.578,129.368,129.568,878667.27105944,0
+IEI.US,D,20211001,000000,129.638,129.827,129.608,129.817,1543480.2422224,0
+IEI.US,D,20211004,000000,129.688,129.807,129.608,129.708,860304.82196521,0
+IEI.US,D,20211005,000000,129.598,129.608,129.468,129.548,518381.97205536,0
+IEI.US,D,20211006,000000,129.498,129.568,129.458,129.508,484068.27414959,0
+IEI.US,D,20211007,000000,129.378,129.398,129.258,129.278,398518.32620833,0
+IEI.US,D,20211008,000000,129.268,129.268,129.07,129.119,543294.69807238,0
+IEI.US,D,20211011,000000,128.961,128.981,128.841,128.841,200763.78017612,0
+IEI.US,D,20211012,000000,128.941,129.089,128.911,129.07,563897.76732111,0
+IEI.US,D,20211013,000000,128.981,129.168,128.941,129.031,1105290.9986703,0
+IEI.US,D,20211014,000000,129.148,129.238,129.089,129.168,4594849.6846248,0
+IEI.US,D,20211015,000000,128.931,129.001,128.751,128.791,560894.55365232,0
+IEI.US,D,20211018,000000,128.531,128.651,128.421,128.591,670363.84921698,0
+IEI.US,D,20211019,000000,128.621,128.641,128.531,128.531,595424.98866214,0
+IEI.US,D,20211020,000000,128.581,128.671,128.541,128.561,597786.01831891,0
+IEI.US,D,20211021,000000,128.401,128.441,128.213,128.223,832660.80707198,0
+IEI.US,D,20211022,000000,128.213,128.372,128.083,128.332,990309.95813985,0
+IEI.US,D,20211025,000000,128.391,128.541,128.381,128.501,542089.59963729,0
+IEI.US,D,20211026,000000,128.411,128.481,128.312,128.461,694594.25472122,0
+IEI.US,D,20211027,000000,128.601,128.761,128.282,128.681,1400580.2517685,0
+IEI.US,D,20211028,000000,128.521,128.741,128.372,128.471,1239589.737013,0
+IEI.US,D,20211029,000000,128.243,128.591,128.143,128.451,1179366.9244589,0
+IEI.US,D,20211101,000000,128.193,128.451,128.163,128.391,1775745.155014,0
+IEI.US,D,20211102,000000,128.551,128.761,128.521,128.651,862396.93706693,0
+IEI.US,D,20211103,000000,128.621,128.641,128.213,128.521,2298693.6574425,0
+IEI.US,D,20211104,000000,128.651,128.961,128.651,128.911,968462.6573678,0
+IEI.US,D,20211105,000000,128.981,129.288,128.901,129.208,1633395.0346205,0
+IEI.US,D,20211108,000000,129.079,129.089,128.781,128.801,1038347.3290654,0
+IEI.US,D,20211109,000000,129.07,129.188,129.041,129.079,993078.37327925,0
+IEI.US,D,20211110,000000,128.721,128.741,128.263,128.273,2353978.6769914,0
+IEI.US,D,20211111,000000,128.193,128.213,127.973,127.983,547459.86343797,0
+IEI.US,D,20211112,000000,128.263,128.362,128.143,128.223,846932.34332703,0
+IEI.US,D,20211115,000000,128.203,128.223,128.003,128.033,691914.13988347,0
+IEI.US,D,20211116,000000,127.973,128.123,127.953,128.003,605450.08313758,0
+IEI.US,D,20211117,000000,127.993,128.233,127.993,128.233,941592.27352657,0
+IEI.US,D,20211118,000000,128.103,128.302,128.103,128.302,928296.05423981,0
+IEI.US,D,20211119,000000,128.531,128.651,128.273,128.312,1269294.7612198,0
+IEI.US,D,20211122,000000,127.923,128.013,127.685,127.734,1067322.8723711,0
+IEI.US,D,20211123,000000,127.635,127.734,127.575,127.595,863576.95018905,0
+IEI.US,D,20211124,000000,127.535,127.675,127.455,127.645,845724.23465437,0
+IEI.US,D,20211126,000000,128.481,128.711,128.411,128.581,1293657.6171766,0
+IEI.US,D,20211129,000000,128.332,128.631,128.312,128.571,1470866.2884736,0
+IEI.US,D,20211130,000000,129.001,129.198,128.381,128.741,2679921.1791267,0
+IEI.US,D,20211201,000000,128.352,128.781,128.273,128.781,1563226.39718,0
+IEI.US,D,20211202,000000,128.611,128.641,128.282,128.431,1101037.5330032,0
+IEI.US,D,20211203,000000,128.302,128.941,128.203,128.781,6155070.8613111,0
+IEI.US,D,20211206,000000,128.651,128.691,128.362,128.441,1343833.2601796,0
+IEI.US,D,20211207,000000,128.183,128.273,128.073,128.113,683717.26301732,0
+IEI.US,D,20211208,000000,128.013,128.103,127.883,127.993,3467849.8561101,0
+IEI.US,D,20211209,000000,128.103,128.253,127.983,128.083,1343268.3389316,0
+IEI.US,D,20211210,000000,128.153,128.342,128.093,128.143,2687407.6399295,0
+IEI.US,D,20211213,000000,128.233,128.491,128.223,128.401,1160261.9501009,0
+IEI.US,D,20211214,000000,128.253,128.322,128.163,128.233,622392.70351769,0
+IEI.US,D,20211215,000000,128.093,128.263,127.913,128.213,1371554.5378369,0
+IEI.US,D,20211216,000000,128.431,128.651,128.421,128.561,1716677.2702693,0
+IEI.US,D,20211217,000000,128.701,128.821,128.531,128.611,1886356.3340252,0
+IEI.US,D,20211220,000000,128.791,128.931,128.651,128.661,1339796.5316166,0
+IEI.US,D,20211221,000000,128.421,128.461,128.243,128.352,1023841.9976935,0
+IEI.US,D,20211222,000000,128.411,128.411,128.223,128.372,878555.89226985,0
+IEI.US,D,20211223,000000,128.312,128.312,128.213,128.263,823512.69513798,0
+IEI.US,D,20211227,000000,128.203,128.273,128.183,128.213,635894.62237081,0
+IEI.US,D,20211228,000000,128.302,128.312,128.223,128.253,584441.63523125,0
+IEI.US,D,20211229,000000,128.123,128.163,127.953,128.033,1636681.2106196,0
+IEI.US,D,20211230,000000,128.133,128.223,128.023,128.193,5131677.3890135,0
+IEI.US,D,20211231,000000,128.282,128.322,128.133,128.153,1934633.5205427,0
+IEI.US,D,20220103,000000,127.753,127.763,127.595,127.615,1777886.4373292,0
+IEI.US,D,20220104,000000,127.525,127.665,127.495,127.655,815548.60997619,0
+IEI.US,D,20220105,000000,127.595,127.595,127.196,127.266,2118563.0488906,0
+IEI.US,D,20220106,000000,127.066,127.116,126.937,127.007,1119140.098255,0
+IEI.US,D,20220107,000000,126.897,126.947,126.677,126.827,1275922.3009065,0
+IEI.US,D,20220110,000000,126.607,126.777,126.548,126.707,1504472.5805536,0
+IEI.US,D,20220111,000000,126.548,126.837,126.528,126.817,924699.8237724,0
+IEI.US,D,20220112,000000,126.957,126.997,126.827,126.877,698802.56682511,0
+IEI.US,D,20220113,000000,126.907,127.096,126.837,127.076,566452.45559401,0
+IEI.US,D,20220114,000000,126.917,126.917,126.577,126.597,575470.12390055,0
+IEI.US,D,20220118,000000,126.22,126.27,125.99,126,922778.28879887,0
+IEI.US,D,20220119,000000,126.14,126.31,126.12,126.18,2103145.6155392,0
+IEI.US,D,20220120,000000,126.27,126.29,126.2,126.28,1218995.698477,0
+IEI.US,D,20220121,000000,126.697,126.777,126.528,126.627,1028393.4768788,0
+IEI.US,D,20220124,000000,126.857,126.957,126.667,126.667,1441150.2267291,0
+IEI.US,D,20220125,000000,126.707,126.837,126.528,126.577,1245704.5329027,0
+IEI.US,D,20220126,000000,126.597,126.657,125.95,125.98,1715674.861163,0
+IEI.US,D,20220127,000000,125.97,126.21,125.97,126.05,1796090.3472454,0
+IEI.US,D,20220128,000000,126,126.34,126,126.28,1320873.1749243,0
+IEI.US,D,20220131,000000,126.18,126.37,126.15,126.32,2477313.1267409,0
+IEI.US,D,20220201,000000,126.28,126.31,126.01,126.15,2291614.5821222,0
+IEI.US,D,20220202,000000,126.25,126.448,126.25,126.3,3012922.6883318,0
+IEI.US,D,20220203,000000,126.03,126.06,125.91,126,1350424.6770157,0
+IEI.US,D,20220204,000000,125.502,125.512,125.262,125.312,1051174.9547058,0
+IEI.US,D,20220207,000000,125.382,125.442,125.272,125.372,502144.75067596,0
+IEI.US,D,20220208,000000,125.192,125.222,125.093,125.093,1082395.1318161,0
+IEI.US,D,20220209,000000,125.252,125.352,125.093,125.093,969758.06292958,0
+IEI.US,D,20220210,000000,124.685,124.735,124.086,124.126,2537529.9188199,0
+IEI.US,D,20220211,000000,124.555,125.034,124.186,124.954,2872101.7686169,0
+IEI.US,D,20220214,000000,124.485,124.715,124.286,124.415,1725388.8977574,0
+IEI.US,D,20220215,000000,124.296,124.455,124.236,124.316,742048.64297332,0
+IEI.US,D,20220216,000000,124.495,124.625,124.366,124.565,944471.06404303,0
+IEI.US,D,20220217,000000,124.695,124.904,124.685,124.904,1438979.8454509,0
+IEI.US,D,20220218,000000,125.034,125.142,124.964,125.063,998643.29910858,0
+IEI.US,D,20220222,000000,124.884,125.014,124.795,124.954,1139515.392862,0
+IEI.US,D,20220223,000000,124.705,124.805,124.565,124.645,1901212.8597786,0
+IEI.US,D,20220224,000000,125.282,125.312,124.825,124.884,2446491.3044006,0
+IEI.US,D,20220225,000000,124.725,124.864,124.565,124.854,1018821.9248618,0
+IEI.US,D,20220228,000000,125.432,125.74,125.392,125.652,1628382.989089,0
+IEI.US,D,20220301,000000,126.17,126.812,126.14,126.488,5492796.5238208,0
+IEI.US,D,20220302,000000,125.97,126.01,125.317,125.342,3804253.9371664,0
+IEI.US,D,20220303,000000,125.452,125.672,125.312,125.572,1393513.2173986,0
+IEI.US,D,20220304,000000,126.13,126.409,126.092,126.17,1713230.5482671,0
+IEI.US,D,20220307,000000,125.83,126.1,125.74,125.74,1604099.4027214,0
+IEI.US,D,20220308,000000,125.382,125.522,125.142,125.232,1946551.0510285,0
+IEI.US,D,20220309,000000,124.934,124.984,124.755,124.844,1498998.9652635,0
+IEI.US,D,20220310,000000,124.585,124.635,124.346,124.515,1389367.1168708,0
+IEI.US,D,20220311,000000,124.415,124.465,124.271,124.405,1309796.5041292,0
+IEI.US,D,20220314,000000,123.857,123.887,123.499,123.499,2116182.954396,0
+IEI.US,D,20220315,000000,123.917,123.957,123.429,123.469,2004263.3254605,0
+IEI.US,D,20220316,000000,123.369,123.429,122.736,123.249,2719284.0488271,0
+IEI.US,D,20220317,000000,123.239,123.389,123.036,123.149,1375405.635084,0
+IEI.US,D,20220318,000000,123.139,123.329,123.129,123.219,2202156.3424203,0
+IEI.US,D,20220321,000000,122.761,122.841,122.17,122.184,1374045.0077086,0
+IEI.US,D,20220322,000000,121.924,121.984,121.794,121.814,2146891.3911217,0
+IEI.US,D,20220323,000000,122.034,122.293,121.892,122.263,3412741.4371645,0
+IEI.US,D,20220324,000000,121.914,122.079,121.874,121.934,2287647.0890229,0
+IEI.US,D,20220325,000000,121.505,121.535,120.903,121.008,1848960.1528616,0
+IEI.US,D,20220328,000000,121.047,121.301,120.968,121.067,1926302.1863989,0
+IEI.US,D,20220329,000000,121.206,121.445,121.038,121.366,2114152.047458,0
+IEI.US,D,20220330,000000,121.246,121.7,121.206,121.635,2388111.7606438,0
+IEI.US,D,20220331,000000,121.764,121.884,121.58,121.635,6272752.0849297,0
+IEI.US,D,20220401,000000,120.848,121.166,120.793,120.918,2075267.805529,0
+IEI.US,D,20220404,000000,121.057,121.057,120.838,121.008,1397929.2358937,0
+IEI.US,D,20220405,000000,120.828,120.828,120.14,120.17,1689218.8866919,0
+IEI.US,D,20220406,000000,119.91,120.459,119.9,120.17,2030482.494577,0
+IEI.US,D,20220407,000000,120.24,120.459,120.134,120.27,1497516.9249733,0
+IEI.US,D,20220408,000000,119.791,120.07,119.781,119.89,1203143.7875047,0
+IEI.US,D,20220411,000000,119.692,119.801,119.677,119.741,1283345.5467207,0
+IEI.US,D,20220412,000000,120.23,120.568,120.15,120.34,1438740.0298589,0
+IEI.US,D,20220413,000000,120.628,120.958,120.434,120.518,1442746.6560465,0
+IEI.US,D,20220414,000000,120.365,120.389,119.802,119.86,1216352.7099024,0
+IEI.US,D,20220418,000000,119.97,119.98,119.746,119.751,1037826.5579681,0
+IEI.US,D,20220419,000000,119.443,119.543,119.095,119.123,1171885.4807188,0
+IEI.US,D,20220420,000000,119.343,119.593,119.269,119.493,1955223.5454286,0
+IEI.US,D,20220421,000000,119.203,119.213,118.715,119.004,2128473.7543389,0
+IEI.US,D,20220422,000000,118.675,119.178,118.655,119.053,1387480.7013354,0
+IEI.US,D,20220425,000000,119.692,120.01,119.498,119.513,1623155.2098659,0
+IEI.US,D,20220426,000000,120.04,120.14,119.84,120.06,1804834.0839342,0
+IEI.US,D,20220427,000000,120.1,120.17,119.702,119.771,4865468.0341231,0
+IEI.US,D,20220428,000000,119.513,119.633,119.313,119.593,1857501.2002217,0
+IEI.US,D,20220429,000000,119.034,119.388,118.994,119.143,2087522.4826213,0
+IEI.US,D,20220502,000000,118.914,118.934,118.665,118.705,2023857.3942145,0
+IEI.US,D,20220503,000000,119.043,119.113,118.73,118.755,1711306.1067215,0
+IEI.US,D,20220504,000000,118.635,119.438,118.48,119.403,3474290.1644081,0
+IEI.US,D,20220505,000000,118.934,119.034,118.525,118.775,1790829.8514081,0
+IEI.US,D,20220506,000000,118.545,118.914,118.465,118.505,1587975.2695142,0
+IEI.US,D,20220509,000000,118.755,119.233,118.725,119.163,1737319.0432155,0
+IEI.US,D,20220510,000000,119.413,119.513,119.243,119.283,2581734.8168293,0
+IEI.US,D,20220511,000000,119.063,119.603,118.944,119.493,2430338.6039897,0
+IEI.US,D,20220512,000000,119.741,120.091,119.662,119.821,1418749.8076484,0
+IEI.US,D,20220513,000000,119.608,119.672,119.418,119.543,1838101.1243015,0
+IEI.US,D,20220516,000000,119.771,120.011,119.721,119.851,2517262.9609282,0
+IEI.US,D,20220517,000000,119.273,119.503,119.133,119.153,1326665.7771363,0
+IEI.US,D,20220518,000000,119.093,119.643,119.093,119.503,993928.99636949,0
+IEI.US,D,20220519,000000,120.151,120.161,119.786,119.821,2245875.7617701,0
+IEI.US,D,20220520,000000,119.761,120.191,119.756,120.061,1391821.4451978,0
+IEI.US,D,20220523,000000,119.941,120.056,119.652,119.692,1358557.2923638,0
+IEI.US,D,20220524,000000,120.011,120.554,120.011,120.361,3311512.7905239,0
+IEI.US,D,20220525,000000,120.659,120.669,120.4,120.589,2338167.3423075,0
+IEI.US,D,20220526,000000,120.709,120.769,120.371,120.579,2510847.9606318,0
+IEI.US,D,20220527,000000,120.699,120.709,120.463,120.599,2511327.2307384,0
+IEI.US,D,20220531,000000,120.141,120.156,119.891,120.001,5140865.7313953,0
+IEI.US,D,20220601,000000,119.831,119.881,119.223,119.363,1775386.9263433,0
+IEI.US,D,20220602,000000,119.513,119.543,119.273,119.473,1487745.6525051,0
+IEI.US,D,20220603,000000,119.193,119.373,119.193,119.303,792507.21150961,0
+IEI.US,D,20220606,000000,119.143,119.158,118.783,118.824,2062751.4668146,0
+IEI.US,D,20220607,000000,119.004,119.208,118.993,119.043,1311280.0035277,0
+IEI.US,D,20220608,000000,118.924,119.019,118.814,118.834,1103025.1103496,0
+IEI.US,D,20220609,000000,118.715,118.845,118.575,118.695,1513150.9787804,0
+IEI.US,D,20220610,000000,118.106,118.186,117.663,117.727,3067370.7934685,0
+IEI.US,D,20220613,000000,116.86,117.01,115.982,116.41,4020832.5482061,0
+IEI.US,D,20220614,000000,116.56,116.675,115.737,115.922,2680062.3932692,0
+IEI.US,D,20220615,000000,116.5,117.063,116.031,116.97,3052458.2740238,0
+IEI.US,D,20220616,000000,116.351,117.408,116.266,117.398,1787435.8570344,0
+IEI.US,D,20220617,000000,117.378,117.448,116.845,117.288,1163590.6140854,0
+IEI.US,D,20220621,000000,117.03,117.178,116.97,117.039,1060289.8582973,0
+IEI.US,D,20220622,000000,117.867,118.026,117.757,117.946,1054866.4858992,0
+IEI.US,D,20220623,000000,118.545,118.924,118.336,118.375,1678049.9751446,0
+IEI.US,D,20220624,000000,118.276,118.65,118.186,118.216,1744414.8477009,0
+IEI.US,D,20220627,000000,117.847,118.146,117.658,117.847,2034804.4047233,0
+IEI.US,D,20220628,000000,117.737,117.902,117.668,117.857,1838163.2890433,0
+IEI.US,D,20220629,000000,117.956,118.395,117.916,118.395,2223323.9976773,0
+IEI.US,D,20220630,000000,118.864,119.198,118.804,119.024,6256882.270135,0
+IEI.US,D,20220701,000000,119.702,120.291,119.623,119.891,3271175.8943185,0
+IEI.US,D,20220705,000000,120.141,120.31,119.951,120.021,2337104.5257533,0
+IEI.US,D,20220706,000000,120.231,120.246,119.258,119.293,1713251.2615473,0
+IEI.US,D,20220707,000000,119.273,119.273,118.775,118.864,1280688.9345934,0
+IEI.US,D,20220708,000000,118.625,118.665,118.366,118.465,1225063.5225207,0
+IEI.US,D,20220711,000000,118.814,119.073,118.775,118.914,893301.32448106,0
+IEI.US,D,20220712,000000,119.253,119.382,119.014,119.093,1500469.3714424,0
+IEI.US,D,20220713,000000,118.515,119.313,118.435,119.123,1552872.2435099,0
+IEI.US,D,20220714,000000,118.515,118.924,118.346,118.755,2599967.1340204,0
+IEI.US,D,20220715,000000,118.765,119.123,118.755,118.964,875588.38368154,0
+IEI.US,D,20220718,000000,118.765,118.894,118.53,118.794,481939.17981323,0
+IEI.US,D,20220719,000000,118.715,118.775,118.41,118.455,882841.60533577,0
+IEI.US,D,20220720,000000,118.794,118.801,118.306,118.346,867848.87332087,0
+IEI.US,D,20220721,000000,118.745,119.303,118.675,119.273,1791246.9567728,0
+IEI.US,D,20220722,000000,119.941,120.331,119.821,120.091,1505669.1513012,0
+IEI.US,D,20220725,000000,119.751,119.956,119.741,119.881,1025158.7578935,0
+IEI.US,D,20220726,000000,120.321,120.39,119.821,119.841,932794.98604296,0
+IEI.US,D,20220727,000000,120.021,120.43,119.896,120.171,2188615.0159239,0
+IEI.US,D,20220728,000000,120.959,121.083,120.649,120.909,1276779.5744566,0
+IEI.US,D,20220729,000000,120.719,121.148,120.639,120.939,1612386.9625769,0
+IEI.US,D,20220801,000000,121.068,121.243,120.939,121.118,1559413.863161,0
+IEI.US,D,20220802,000000,121.078,121.198,119.98,119.99,2488938.6124237,0
+IEI.US,D,20220803,000000,119.9,120.21,119.441,120.21,1296328.9540924,0
+IEI.US,D,20220804,000000,120.28,120.669,120.2,120.619,774385.46390807,0
+IEI.US,D,20220805,000000,119.541,119.621,119.381,119.451,996519.0578124,0
+IEI.US,D,20220808,000000,119.701,119.87,119.636,119.81,715987.02569473,0
+IEI.US,D,20220809,000000,119.541,119.621,119.431,119.531,1022054.2909438,0
+IEI.US,D,20220810,000000,120.05,120.295,119.701,119.71,906167.77757618,0
+IEI.US,D,20220811,000000,120.01,120.11,119.351,119.351,856310.12722592,0
+IEI.US,D,20220812,000000,119.681,119.72,119.391,119.581,954554.22513906,0
+IEI.US,D,20220815,000000,119.92,120.02,119.803,119.83,683889.9677417,0
+IEI.US,D,20220816,000000,119.671,119.691,119.461,119.601,1454788.2103389,0
+IEI.US,D,20220817,000000,119.171,119.261,118.942,119.121,1596420.271736,0
+IEI.US,D,20220818,000000,119.331,119.533,119.176,119.291,941014.95319713,0
+IEI.US,D,20220819,000000,118.892,118.972,118.762,118.882,977738.938909,0
+IEI.US,D,20220822,000000,118.732,118.792,118.442,118.532,927928.35903593,0
+IEI.US,D,20220823,000000,118.452,118.922,118.353,118.442,946036.47176484,0
+IEI.US,D,20220824,000000,118.283,118.353,118.113,118.203,783182.63564695,0
+IEI.US,D,20220825,000000,118.313,118.572,118.203,118.542,1685547.7195651,0
+IEI.US,D,20220826,000000,118.402,118.592,118.183,118.353,1025271.1073857,0
+IEI.US,D,20220829,000000,118.133,118.133,117.943,118.013,503520.90660773,0
+IEI.US,D,20220830,000000,118.003,118.193,117.733,117.973,833772.38214261,0
+IEI.US,D,20220831,000000,117.893,118.053,117.634,117.713,1510469.5803683,0
+IEI.US,D,20220901,000000,117.274,117.419,116.955,117.154,2399597.845198,0
+IEI.US,D,20220902,000000,117.624,117.893,117.469,117.684,870512.39184671,0
+IEI.US,D,20220906,000000,117.224,117.244,116.885,116.975,1813959.9873655,0
+IEI.US,D,20220907,000000,117.204,117.484,117.164,117.464,1324566.232915,0
+IEI.US,D,20220908,000000,117.404,117.524,117.144,117.154,2346677.6093311,0
+IEI.US,D,20220909,000000,117.244,117.394,116.999,117.074,1848048.0263542,0
+IEI.US,D,20220912,000000,117.294,117.362,116.905,117.015,1063416.2209092,0
+IEI.US,D,20220913,000000,116.336,116.435,116.166,116.356,1756011.2224344,0
+IEI.US,D,20220914,000000,116.186,116.485,116.156,116.246,1520642.8124407,0
+IEI.US,D,20220915,000000,116.026,116.116,115.901,115.956,762197.21481173,0
+IEI.US,D,20220916,000000,115.966,116.265,115.916,116.136,773203.69448049,0
+IEI.US,D,20220919,000000,115.766,115.986,115.746,115.886,1600459.3192796,0
+IEI.US,D,20220920,000000,115.497,115.711,115.423,115.557,1046292.5822034,0
+IEI.US,D,20220921,000000,115.607,115.786,115.008,115.617,1085067.6389218,0
+IEI.US,D,20220922,000000,114.988,115.037,114.568,114.678,2506699.2048209,0
+IEI.US,D,20220923,000000,114.638,114.678,114.279,114.488,1975486.8366262,0
+IEI.US,D,20220926,000000,114.159,114.214,113.36,113.49,2205211.7968535,0
+IEI.US,D,20220927,000000,113.64,113.709,113.13,113.18,2384362.0330778,0
+IEI.US,D,20220928,000000,114.249,114.808,113.953,114.728,3995429.2352193,0
+IEI.US,D,20220929,000000,114.199,114.528,114.104,114.378,1490419.56008,0
+IEI.US,D,20220930,000000,114.558,114.708,113.909,114.109,2723861.3551333,0
+IEI.US,D,20221003,000000,114.623,115.312,114.458,114.728,2483078.838762,0
+IEI.US,D,20221004,000000,115.052,115.337,114.828,114.948,2081342.3308526,0
+IEI.US,D,20221005,000000,114.548,114.593,114.199,114.378,2137269.0682631,0
+IEI.US,D,20221006,000000,114.259,114.339,113.969,113.989,2684312.1392899,0
+IEI.US,D,20221007,000000,113.65,113.804,113.56,113.58,1058282.5343958,0
+IEI.US,D,20221010,000000,113.55,113.56,113.08,113.33,766552.73620203,0
+IEI.US,D,20221011,000000,113.58,113.839,113.39,113.46,1554797.9518968,0
+IEI.US,D,20221012,000000,113.46,113.829,113.43,113.739,1229347.6650364,0
+IEI.US,D,20221013,000000,112.671,113.56,112.671,113.22,1113394.0512012,0
+IEI.US,D,20221014,000000,113.6,113.61,112.854,112.931,1391694.7423997,0
+IEI.US,D,20221017,000000,113.48,113.56,113.065,113.11,931197.25345256,0
+IEI.US,D,20221018,000000,113.375,113.48,113.001,113.29,775795.57522505,0
+IEI.US,D,20221019,000000,112.781,112.911,112.596,112.631,994247.65691261,0
+IEI.US,D,20221020,000000,112.451,112.641,112.091,112.162,1615906.4477975,0
+IEI.US,D,20221021,000000,112.252,112.851,112.172,112.661,2186592.919372,0
+IEI.US,D,20221024,000000,112.591,112.881,112.421,112.641,1351896.1531771,0
+IEI.US,D,20221025,000000,113.23,113.49,113.142,113.25,1025013.7220103,0
+IEI.US,D,20221026,000000,113.37,113.69,113.36,113.52,1170013.8262761,0
+IEI.US,D,20221027,000000,113.819,114.189,113.64,114.119,1202759.8559148,0
+IEI.US,D,20221028,000000,113.63,113.919,113.46,113.65,1322135.5935923,0
+IEI.US,D,20221031,000000,113.33,113.47,113.12,113.37,1412062.2380342,0
+IEI.US,D,20221101,000000,113.86,113.88,113.165,113.21,1062792,0
+IEI.US,D,20221102,000000,113.32,113.83,112.925,113.11,1467586,0
+IEI.US,D,20221103,000000,112.48,112.83,112.46,112.75,1751981,0
+IEI.US,D,20221104,000000,112.83,113.095,112.64,112.84,895039,0
+IEI.US,D,20221107,000000,112.79,112.8309,112.57,112.61,710685,0
+IEI.US,D,20221108,000000,112.75,113.0904,112.75,113.01,1146093,0
+IEI.US,D,20221109,000000,113.01,113.375,112.94,113.36,1394752,0
+IEI.US,D,20221110,000000,114.525,115.02,114.51,114.99,7082698,0
+IEI.US,D,20221111,000000,114.7,114.8868,114.66,114.85,762321,0
+IEI.US,D,20221114,000000,114.72,114.75,114.51,114.67,756453,0
+IEI.US,D,20221115,000000,115.06,115.21,114.83,115.18,921567,0
+IEI.US,D,20221116,000000,115.46,115.615,115.31,115.53,1151900,0
+IEI.US,D,20221117,000000,115.145,115.16,114.95,115.07,1558777,0
+IEI.US,D,20221118,000000,115.01,115.11,114.75,114.77,808655,0
+IEI.US,D,20221121,000000,115.05,115.1,114.695,114.73,831955,0
+IEI.US,D,20221122,000000,114.95,115.045,114.85,114.94,1398004,0
+IEI.US,D,20221123,000000,114.98,115.3,114.97,115.28,982435,0
+IEI.US,D,20221125,000000,115.14,115.3,115.121,115.3,256770,0
+IEI.US,D,20221128,000000,115.33,115.47,115.24,115.31,668278,0
+IEI.US,D,20221129,000000,115.12,115.325,115.07,115.13,667791,0
+IEI.US,D,20221130,000000,114.95,115.92,114.8347,115.91,2260256,0
+IEI.US,D,20221201,000000,115.87,116.4357,115.85,116.43,1196137,0
+IEI.US,D,20221202,000000,115.94,116.55,115.76,116.53,931692,0
+IEI.US,D,20221205,000000,116.12,116.149,115.695,115.72,999938,0
+IEI.US,D,20221206,000000,115.83,116.14,115.79,116.06,1487281,0
+IEI.US,D,20221207,000000,116.36,116.765,116.32,116.72,1970167,0
+IEI.US,D,20221208,000000,116.33,116.5,116.21,116.29,764567,0
+IEI.US,D,20221209,000000,116.16,116.183,115.94,115.94,828949,0
+IEI.US,D,20221212,000000,116.17,116.21,115.75,115.86,1912110,0
+IEI.US,D,20221213,000000,116.95,117.025,116.51,116.54,2309597,0
+IEI.US,D,20221214,000000,116.7,116.88,116.285,116.76,1523126,0
+IEI.US,D,20221215,000000,116.64,116.69,116.35,116.59,1497253,0
+IEI.US,D,20221216,000000,116.22,116.73,116.15,116.57,961130,0
+IEI.US,D,20221219,000000,116.27,116.27,116.07,116.12,1594913,0
+IEI.US,D,20221220,000000,115.69,115.86,115.62,115.75,2172839,0
+IEI.US,D,20221221,000000,116.07,116.09,115.81,115.85,1042422,0
+IEI.US,D,20221222,000000,115.84,116.0288,115.77,115.77,1093251,0
+IEI.US,D,20221223,000000,115.46,115.62,115.44,115.56,804047,0
+IEI.US,D,20221227,000000,115.2,115.297,114.95,115.02,806184,0
+IEI.US,D,20221228,000000,115.09,115.13,114.888,114.94,1453868,0
+IEI.US,D,20221229,000000,115.06,115.2,114.9701,115.15,1009602,0
+IEI.US,D,20221230,000000,114.92,115.14,114.73,114.89,1207901,0
+IEI.US,D,20230103,000000,115.47,115.53,115.13,115.23,1380990,0
+IEI.US,D,20230104,000000,115.78,115.8362,115.52,115.68,846872,0
+IEI.US,D,20230105,000000,115.2,115.55,115.11,115.49,857039,0
+IEI.US,D,20230106,000000,115.61,116.54,115.51,116.49,1966336,0
+IEI.US,D,20230109,000000,116.51,116.8573,116.488,116.7,1675991,0
+IEI.US,D,20230110,000000,116.48,116.55,116.23,116.45,2204293,0
+IEI.US,D,20230111,000000,116.54,116.8,116.52,116.8,2027044,0
+IEI.US,D,20230112,000000,117.18,117.51,116.9,117.5,1285089,0
+IEI.US,D,20230113,000000,117.34,117.47,117.01,117.13,3474177,0
+IEI.US,D,20230117,000000,116.97,117.2401,116.97,117.07,2357389,0
+IEI.US,D,20230118,000000,117.87,118.02,117.71,117.98,1446851,0
+IEI.US,D,20230119,000000,117.79,117.915,117.66,117.8,1311909,0
+IEI.US,D,20230120,000000,117.41,117.4947,117.24,117.37,1298296,0
+IEI.US,D,20230123,000000,117.12,117.31,117.065,117.08,1098485,0
+IEI.US,D,20230124,000000,117.11,117.41,116.94,117.37,712771,0
+IEI.US,D,20230125,000000,117.45,117.65,117.3063,117.49,815664,0
+IEI.US,D,20230126,000000,117.37,117.45,117.15,117.24,1052206,0
+IEI.US,D,20230127,000000,117.02,117.145,116.965,117.14,696056,0
+IEI.US,D,20230130,000000,116.87,116.98,116.795,116.86,665913,0
+IEI.US,D,20230131,000000,117.18,117.3,116.95,117.3,2042528,0
+IEI.US,D,20230201,000000,117.24,117.76,116.9,117.73,1474457,0
+IEI.US,D,20230202,000000,117.96,118.03,117.67,117.71,1636324,0
+IEI.US,D,20230203,000000,117.02,117.17,116.755,116.82,3338028,0
+IEI.US,D,20230206,000000,116.2,116.32,115.98,116,1094904,0
+IEI.US,D,20230207,000000,116.07,116.56,115.9125,115.96,1280016,0
+IEI.US,D,20230208,000000,116.07,116.25,115.93,116.16,1379686,0
+IEI.US,D,20230209,000000,116.32,116.32,115.76,115.84,1643424,0
+IEI.US,D,20230210,000000,115.83,115.86,115.54,115.55,1801839,0
+IEI.US,D,20230213,000000,115.51,115.665,115.498,115.64,2024135,0
+IEI.US,D,20230214,000000,115.29,115.46,115.03,115.15,2930119,0
+IEI.US,D,20230215,000000,115.08,115.2601,114.97,115.07,2029026,0
+IEI.US,D,20230216,000000,114.97,115.135,114.82,114.93,2473492,0
+IEI.US,D,20230217,000000,114.82,115.165,114.795,115.15,1585144,0
+IEI.US,D,20230221,000000,114.67,114.74,114.39,114.43,1746551,0
+IEI.US,D,20230222,000000,114.645,114.76,114.4932,114.54,3576665,0
+IEI.US,D,20230223,000000,114.56,114.83,114.5168,114.76,1244329,0
+IEI.US,D,20230224,000000,114.22,114.335,114.06,114.23,1845881,0
+IEI.US,D,20230227,000000,114.48,114.54,114.32,114.45,956903,0
+IEI.US,D,20230228,000000,114.26,114.5357,114.17,114.5,1463811,0
+IEI.US,D,20230301,000000,114.01,114.09,113.7366,113.79,1275556,0
+IEI.US,D,20230302,000000,113.49,113.61,113.46,113.58,1394253,0
+IEI.US,D,20230303,000000,113.9,113.96,113.6,113.96,1348837,0
+IEI.US,D,20230306,000000,114.13,114.13,113.82,113.88,1078112,0
+IEI.US,D,20230307,000000,113.96,113.9967,113.57,113.64,1691023,0
+IEI.US,D,20230308,000000,113.87,113.965,113.46,113.55,1444632,0
+IEI.US,D,20230309,000000,113.85,114.35,113.78,114.23,1014789,0
+IEI.US,D,20230310,000000,115.28,115.63,115.01,115.56,2453229,0
+IEI.US,D,20230313,000000,117.06,117.58,116.63,116.95,7397711,0
+IEI.US,D,20230314,000000,116.39,116.53,115.785,116.2,3879998,0
+IEI.US,D,20230315,000000,117.59,118.18,117.115,117.54,10387112,0
+IEI.US,D,20230316,000000,117.94,118.07,116.58,116.73,4176169,0
+IEI.US,D,20230317,000000,117.3,118.07,117.25,117.73,3241254,0
+IEI.US,D,20230320,000000,118.03,118.03,117.19,117.4,2794321,0
+IEI.US,D,20230321,000000,116.76,117.02,116.54,116.63,1940363,0
+IEI.US,D,20230322,000000,116.5,117.87,116.41,117.74,2876554,0
+IEI.US,D,20230323,000000,117.82,118.51,117.71,118.41,2251478,0
+IEI.US,D,20230324,000000,119.03,119.07,118.33,118.38,3376670,0
+IEI.US,D,20230327,000000,117.56,117.76,117.365,117.41,1311183,0
+IEI.US,D,20230328,000000,117.19,117.34,117.04,117.19,945494,0
+IEI.US,D,20230329,000000,116.89,117.24,116.89,117.08,2101372,0
+IEI.US,D,20230330,000000,116.93,117.2121,116.89,117.15,1115634,0
+IEI.US,D,20230331,000000,117.22,117.65,117.12,117.65,1638957,0
+IEI.US,D,20230403,000000,117.25,117.89,117.19,117.8,2634383,0
+IEI.US,D,20230404,000000,117.54,118.48,117.54,118.42,2502356,0
+IEI.US,D,20230405,000000,118.79,119.19,118.64,118.65,1980019,0
+IEI.US,D,20230406,000000,118.72,118.88,118.6101,118.64,1990461,0
+IEI.US,D,20230410,000000,117.94,117.98,117.77,117.83,1207642,0
+IEI.US,D,20230411,000000,117.89,117.9,117.59,117.79,832081,0
+IEI.US,D,20230412,000000,118.24,118.28,117.8,118.14,2727392,0
+IEI.US,D,20230413,000000,118.36,118.48,117.96,118.02,1187362,0
+IEI.US,D,20230414,000000,117.68,117.68,117.415,117.53,1468735,0
+IEI.US,D,20230417,000000,117.22,117.28,117.03,117.06,1029659,0
+IEI.US,D,20230418,000000,117.07,117.33,117.04,117.13,2874153,0
+IEI.US,D,20230419,000000,116.96,117.01,116.8,116.96,1220129,0
+IEI.US,D,20230420,000000,117.4,117.528,117.345,117.47,736146,0
+IEI.US,D,20230421,000000,117.69,117.72,117.25,117.29,782983,0
+IEI.US,D,20230424,000000,117.53,117.69,117.45,117.64,576631,0
+IEI.US,D,20230425,000000,118.15,118.61,118.12,118.575,1805968,0
+IEI.US,D,20230426,000000,118.53,118.59,118.07,118.29,1569116,0
+IEI.US,D,20230427,000000,117.91,117.9562,117.59,117.68,1173946,0
+IEI.US,D,20230428,000000,118.05,118.21,117.875,118.18,1318193,0
+IEI.US,D,20230501,000000,117.7,117.72,117.18,117.23,1160619,0
+IEI.US,D,20230502,000000,117.43,118.3,117.41,118.21,1768919,0
+IEI.US,D,20230503,000000,118.47,118.885,118.345,118.86,1478294,0
+IEI.US,D,20230504,000000,118.73,119.57,118.73,119.04,3701432,0
+IEI.US,D,20230505,000000,118.56,118.62,118.3399,118.5,1734053,0
+IEI.US,D,20230508,000000,118.06,118.27,118.03,118.08,1005349,0
+IEI.US,D,20230509,000000,118.04,118.105,117.91,117.99,1635295,0
+IEI.US,D,20230510,000000,118.37,118.75,118.37,118.67,1726584,0
+IEI.US,D,20230511,000000,119.1,119.19,118.77,118.82,1275577,0
+IEI.US,D,20230512,000000,118.77,118.82,118.3152,118.36,1686439,0
+IEI.US,D,20230515,000000,118.21,118.31,118.18,118.3,1082322,0
+IEI.US,D,20230516,000000,118.06,118.14,117.81,118.03,1567441,0
+IEI.US,D,20230517,000000,118,118.02,117.595,117.69,1108245,0
+IEI.US,D,20230518,000000,117.37,117.39,117.1,117.17,1959925,0
+IEI.US,D,20230519,000000,116.87,117.34,116.72,116.86,2268033,0
+IEI.US,D,20230522,000000,116.88,117.09,116.725,116.79,1879298,0
+IEI.US,D,20230523,000000,116.68,116.97,116.585,116.91,1318448,0
+IEI.US,D,20230524,000000,116.96,116.9663,116.58,116.66,1813230,0
+IEI.US,D,20230525,000000,116.38,116.47,116,116.05,2448642,0
+IEI.US,D,20230526,000000,115.83,116.04,115.65,115.97,1267354,0
+IEI.US,D,20230530,000000,116.21,116.63,116.14,116.63,986220,0
+IEI.US,D,20230531,000000,116.74,117.04,116.57,116.88,2805784,0
+IEI.US,D,20230601,000000,116.92,117.195,116.89,116.99,1291672,0
+IEI.US,D,20230602,000000,116.79,116.82,116.2,116.27,1420449,0
+IEI.US,D,20230605,000000,115.98,116.54,115.89,116.31,1997895,0
+IEI.US,D,20230606,000000,116.34,116.34,116.09,116.27,971682,0
+IEI.US,D,20230607,000000,116.19,116.2499,115.72,115.84,1137970,0
+IEI.US,D,20230608,000000,116.06,116.34,116.05,116.31,1070237,0
+IEI.US,D,20230609,000000,116.02,116.06,115.86,115.94,886402,0
+IEI.US,D,20230612,000000,116.06,116.14,115.8099,116.13,745184,0
+IEI.US,D,20230613,000000,116.32,116.37,115.45,115.57,1362984,0
+IEI.US,D,20230614,000000,115.83,115.9,115.165,115.53,3416760,0
+IEI.US,D,20230615,000000,115.97,116.15,115.8695,116.12,1387714,0
+IEI.US,D,20230616,000000,115.67,115.87,115.48,115.73,1424790,0
+IEI.US,D,20230620,000000,115.82,116.095,115.8188,115.91,1071998,0
+IEI.US,D,20230621,000000,115.69,116.04,115.62,115.96,1746235,0
+IEI.US,D,20230622,000000,115.76,115.88,115.5099,115.59,1135025,0
+IEI.US,D,20230623,000000,116.09,116.15,115.69,115.79,1240436,0
+IEI.US,D,20230626,000000,115.9,116.0557,115.86,116.01,910734,0
+IEI.US,D,20230627,000000,115.98,116.08,115.5801,115.68,1254857,0
+IEI.US,D,20230628,000000,115.78,115.99,115.62,115.98,1207847,0
+IEI.US,D,20230629,000000,115.27,115.31,115.09,115.23,2110738,0
+IEI.US,D,20230630,000000,115.22,115.32,115.08,115.26,2027523,0
+IEI.US,D,20230703,000000,114.96,115.22,114.72,114.72,1095328,0
+IEI.US,D,20230705,000000,114.79,114.83,114.38,114.48,1563671,0
+IEI.US,D,20230706,000000,113.87,113.96,113.51,113.95,5377938,0
+IEI.US,D,20230707,000000,113.97,114.3,113.95,114,1240138,0
+IEI.US,D,20230710,000000,114.21,114.59,114.19,114.53,938566,0
+IEI.US,D,20230711,000000,114.57,114.675,114.47,114.56,1377244,0
+IEI.US,D,20230712,000000,115.215,115.49,115.12,115.4,2001700,0
+IEI.US,D,20230713,000000,115.86,116.15,115.765,116.14,3221667,0
+IEI.US,D,20230714,000000,115.88,115.95,115.6,115.62,2179999,0
+IEI.US,D,20230717,000000,115.71,115.83,115.59,115.76,640163,0
+IEI.US,D,20230718,000000,116.01,116.11,115.76,115.79,965789,0
+IEI.US,D,20230719,000000,115.97,116.0299,115.775,115.97,1241509,0
+IEI.US,D,20230720,000000,115.55,115.57,115.26,115.44,5129881,0
+IEI.US,D,20230721,000000,115.51,115.57,115.4,115.44,671787,0
+IEI.US,D,20230724,000000,115.56,115.63,115.1642,115.2,917939,0
+IEI.US,D,20230725,000000,114.93,115.085,114.91,115.08,1359534,0
+IEI.US,D,20230726,000000,115.2,115.45,115.01,115.38,1025670,0
+IEI.US,D,20230727,000000,115.14,115.19,114.63,114.73,1510014,0
+IEI.US,D,20230728,000000,114.94,115.1,114.89,115.02,1165753,0
+IEI.US,D,20230731,000000,114.97,115.2,114.965,115.12,1886402,0
+IEI.US,D,20230801,000000,114.6,114.73,114.4597,114.57,1954510,0
+IEI.US,D,20230802,000000,114.48,114.585,114.27,114.56,1960482,0
+IEI.US,D,20230803,000000,114.28,114.425,114.19,114.27,1732282,0
+IEI.US,D,20230804,000000,114.63,115.06,114.63,115.01,1455913,0
+IEI.US,D,20230807,000000,114.96,115.05,114.8781,114.95,1013426,0
+IEI.US,D,20230808,000000,115.19,115.365,115.15,115.22,1420346,0
+IEI.US,D,20230809,000000,115.23,115.33,115.12,115.16,1000867,0
+IEI.US,D,20230810,000000,115.21,115.34,114.725,114.73,1397658,0
+IEI.US,D,20230811,000000,114.41,114.64,114.29,114.31,1543591,0
+IEI.US,D,20230814,000000,114.15,114.315,114,114.1,1375994,0
+IEI.US,D,20230815,000000,114.1,114.365,114.015,114.06,1506303,0
+IEI.US,D,20230816,000000,114.1,114.25,113.79,113.84,2272146,0
+IEI.US,D,20230817,000000,113.95,114.005,113.6695,113.9,1865014,0
+IEI.US,D,20230818,000000,114.02,114.22,113.9841,114.06,1118245,0
+IEI.US,D,20230821,000000,113.81,113.827,113.61,113.67,1898405,0
+IEI.US,D,20230822,000000,113.62,113.725,113.52,113.59,1941650,0
+IEI.US,D,20230823,000000,114,114.28,113.99,114.23,2614655,0
+IEI.US,D,20230824,000000,113.98,114.23,113.98,114.01,1305697,0
+IEI.US,D,20230825,000000,113.89,114.09,113.64,113.89,3256001,0
+IEI.US,D,20230828,000000,114.02,114.1099,113.85,114.08,1182303,0
+IEI.US,D,20230829,000000,113.93,114.71,113.93,114.67,2557774,0
+IEI.US,D,20230830,000000,114.81,114.84,114.6131,114.65,2052762,0
+IEI.US,D,20230831,000000,114.74,114.9,114.655,114.86,2080322,0
+IEI.US,D,20230901,000000,114.8,114.81,114.25,114.28,2114299,0
+IEI.US,D,20230905,000000,114.16,114.19,113.91,113.98,1522730,0
+IEI.US,D,20230906,000000,114.03,114.05,113.6326,113.66,2041528,0
+IEI.US,D,20230907,000000,113.86,114.03,113.81,114,1328062,0
+IEI.US,D,20230908,000000,114.17,114.25,113.92,113.94,1060095,0
+IEI.US,D,20230911,000000,113.86,113.94,113.8,113.89,1641385,0
+IEI.US,D,20230912,000000,113.88,113.915,113.8,113.89,868998,0
+IEI.US,D,20230913,000000,113.84,114.125,113.835,114.04,1145288,0
+IEI.US,D,20230914,000000,114.17,114.2,113.89,113.91,1643452,0
+IEI.US,D,20230915,000000,113.79,113.88,113.68,113.72,1761130,0
+IEI.US,D,20230918,000000,113.62,113.79,113.61,113.71,1599013,0
+IEI.US,D,20230919,000000,113.57,113.68,113.42,113.46,1866594,0
+IEI.US,D,20230920,000000,113.68,113.78,113.28,113.34,2562555,0
+IEI.US,D,20230921,000000,113.02,113.135,112.98,113.06,2027611,0
+IEI.US,D,20230922,000000,113.15,113.42,113.1,113.34,1621394,0
+IEI.US,D,20230925,000000,113.09,113.24,113.035,113.07,3426130,0
+IEI.US,D,20230926,000000,113.18,113.2,112.99,113.05,1599756,0
+IEI.US,D,20230927,000000,113.2,113.225,112.61,112.76,2679774,0
+IEI.US,D,20230928,000000,112.8,113.12,112.655,113.1,3224325,0
+IEI.US,D,20230929,000000,113.4,113.46,113.12,113.16,3054686,0
+IEI.US,D,20231002,000000,112.565,112.66,112.38,112.45,4914214,0
+IEI.US,D,20231003,000000,112.4,112.52,111.98,112.01,6362636,0
+IEI.US,D,20231004,000000,112.24,112.5,112.08,112.47,3364286,0
+IEI.US,D,20231005,000000,112.73,112.745,112.57,112.71,1875562,0
+IEI.US,D,20231006,000000,112.16,112.48,112.08,112.33,2054018,0
+IEI.US,D,20231009,000000,112.92,113.26,112.86,113.24,1400450,0
+IEI.US,D,20231010,000000,112.89,113.2309,112.83,113.05,2976962,0
+IEI.US,D,20231011,000000,113.12,113.24,112.9738,113.2,2115510,0
+IEI.US,D,20231012,000000,112.99,113.03,112.615,112.69,2876043,0
+IEI.US,D,20231013,000000,113.08,113.09,112.88,112.98,2271827,0
+IEI.US,D,20231016,000000,112.71,112.74,112.605,112.65,1937407,0
+IEI.US,D,20231017,000000,112.1,112.11,111.8198,111.92,3948896,0
+IEI.US,D,20231018,000000,111.84,111.9445,111.61,111.67,2246370,0
+IEI.US,D,20231019,000000,111.56,111.83,111.4494,111.61,3910788,0
+IEI.US,D,20231020,000000,111.92,112.18,111.9,112.09,3295083,0
+IEI.US,D,20231023,000000,111.89,112.4,111.825,112.35,2410555,0
+IEI.US,D,20231024,000000,112.27,112.4,112.09,112.34,3152424,0
+IEI.US,D,20231025,000000,112.11,112.12,111.81,111.88,2547312,0
+IEI.US,D,20231026,000000,112.04,112.454,112.03,112.43,2812812,0
+IEI.US,D,20231027,000000,112.47,112.63,112.365,112.62,2455072,0
+IEI.US,D,20231030,000000,112.28,112.48,112.24,112.4,3429872,0
+IEI.US,D,20231031,000000,112.35,112.4875,112.26,112.29,4128408,0
+IEI.US,D,20231101,000000,112.14,112.85,112.11,112.77,4317185,0
+IEI.US,D,20231102,000000,113.2,113.275,112.895,112.96,3462753,0
+IEI.US,D,20231103,000000,113.85,114,113.52,113.66,3859454,0
+IEI.US,D,20231106,000000,113.38,113.4,113.155,113.21,2772792,0
+IEI.US,D,20231107,000000,113.35,113.665,113.34,113.51,2202673,0
+IEI.US,D,20231108,000000,113.47,113.715,113.47,113.64,2296266,0
+IEI.US,D,20231109,000000,113.58,113.58,113.01,113.02,3045818,0
+IEI.US,D,20231110,000000,113.32,113.33,112.97,113.02,2367400,0
+IEI.US,D,20231113,000000,112.78,113.08,112.72,113.07,3085824,0
+IEI.US,D,20231114,000000,114.09,114.25,113.975,114.18,6165682,0
+IEI.US,D,20231115,000000,113.83,113.8495,113.6,113.66,2403593,0
+IEI.US,D,20231116,000000,114.11,114.2932,114.09,114.2,4035607,0
+IEI.US,D,20231117,000000,114.17,114.21,114.0027,114.11,1254705,0
+IEI.US,D,20231120,000000,114.04,114.23,113.98,114.18,1724979,0
+IEI.US,D,20231121,000000,114.32,114.44,114.185,114.33,1810786,0
+IEI.US,D,20231122,000000,114.4,114.44,114.11,114.26,3290418,0
+IEI.US,D,20231124,000000,114.02,114.07,113.95,113.98,853933,0
+IEI.US,D,20231127,000000,114.17,114.45,114.125,114.44,3384222,0
+IEI.US,D,20231128,000000,114.41,114.9559,114.38,114.9,2532592,0
+IEI.US,D,20231129,000000,115.23,115.44,115.13,115.28,2589610,0
+IEI.US,D,20231130,000000,115.09,115.11,114.88,115.04,2753563,0
+IEI.US,D,20231201,000000,114.73,115.515,114.71,115.45,5682497,0
+IEI.US,D,20231204,000000,115.14,115.31,114.96,115.09,3644764,0
+IEI.US,D,20231205,000000,115.295,115.61,115.26,115.52,2897545,0
+IEI.US,D,20231206,000000,115.63,115.725,115.49,115.66,2399516,0
+IEI.US,D,20231207,000000,115.62,115.85,115.5924,115.66,1920538,0
+IEI.US,D,20231208,000000,115.19,115.29,114.96,115.09,2740824,0
+IEI.US,D,20231211,000000,114.95,115.12,114.83,115.1,1571304,0
+IEI.US,D,20231212,000000,115.11,115.29,115.035,115.25,1330731,0
+IEI.US,D,20231213,000000,115.44,116.57,115.37,116.48,5190361,0
+IEI.US,D,20231214,000000,116.56,116.8988,116.54,116.7,3414144,0
+IEI.US,D,20231215,000000,116.54,116.71,116.4647,116.55,2486495,0
+IEI.US,D,20231218,000000,116.53,116.53,116.381,116.41,1754646,0
+IEI.US,D,20231219,000000,116.48,116.6488,116.46,116.51,1889902,0
+IEI.US,D,20231220,000000,116.74,116.9497,116.5897,116.9,1459227,0
+IEI.US,D,20231221,000000,117.14,117.21,116.805,116.9,1995422,0
+IEI.US,D,20231222,000000,117.03,117.04,116.77,116.89,995892,0
+IEI.US,D,20231226,000000,116.79,116.95,116.78,116.86,1990134,0
+IEI.US,D,20231227,000000,117.09,117.3861,117.05,117.37,1547926,0
+IEI.US,D,20231228,000000,117.25,117.34,117.08,117.16,1309140,0
+IEI.US,D,20231229,000000,116.98,117.26,116.97,117.13,1452622,0
+IEI.US,D,20240102,000000,116.75,116.91,116.7437,116.79,2013768,0
+IEI.US,D,20240103,000000,116.53,116.995,116.47,116.95,2441857,0
+IEI.US,D,20240104,000000,116.58,116.6885,116.51,116.58,1457949,0
+IEI.US,D,20240105,000000,116.36,116.87,116.2703,116.38,2467870,0
+IEI.US,D,20240108,000000,116.46,116.89,116.44,116.62,1230502,0
+IEI.US,D,20240109,000000,116.57,116.73,116.57,116.65,2932577,0
+IEI.US,D,20240110,000000,116.81,116.85,116.56,116.58,2476748,0
+IEI.US,D,20240111,000000,116.73,117.13,116.68,117.1,2228146,0
+IEI.US,D,20240112,000000,117.44,117.595,117.26,117.4,1637391,0
+IEI.US,D,20240116,000000,117.15,117.28,116.77,116.9,2755525,0
+IEI.US,D,20240117,000000,116.56,116.61,116.3832,116.5,2680213,0
+IEI.US,D,20240118,000000,116.53,116.585,116.38,116.44,1688783,0
+IEI.US,D,20240119,000000,116.28,116.38,116.12,116.38,3221766,0
+IEI.US,D,20240122,000000,116.58,116.67,116.523,116.58,1503748,0
+IEI.US,D,20240123,000000,116.46,116.49,116.3702,116.45,1102878,0
+IEI.US,D,20240124,000000,116.75,116.76,116.24,116.26,2246194,0
+IEI.US,D,20240125,000000,116.53,116.66,116.455,116.64,3347204,0
+IEI.US,D,20240126,000000,116.55,116.55,116.39,116.49,1823813,0
+IEI.US,D,20240129,000000,116.68,116.9,116.6326,116.87,1323714,0
+IEI.US,D,20240130,000000,116.95,116.98,116.5983,116.78,1472925,0
+IEI.US,D,20240131,000000,117.21,117.5278,117.12,117.49,3125268,0
+IEI.US,D,20240201,000000,117.465,117.79,117.26,117.54,1875128,0
+IEI.US,D,20240202,000000,116.68,116.82,116.415,116.58,2514992,0
+IEI.US,D,20240205,000000,116.14,116.195,115.855,115.93,2237720,0
+IEI.US,D,20240206,000000,116.03,116.41,116.0032,116.35,2886754,0
+IEI.US,D,20240207,000000,116.24,116.545,116.21,116.22,2423513,0
+IEI.US,D,20240208,000000,116.09,116.16,115.968,116.01,1575606,0
+IEI.US,D,20240209,000000,115.82,115.9299,115.81,115.89,1287891,0
+IEI.US,D,20240212,000000,115.98,116.06,115.86,115.98,1501071,0
+IEI.US,D,20240213,000000,115.37,115.43,115.0598,115.06,2027711,0
+IEI.US,D,20240214,000000,115.21,115.52,115.2,115.41,1718219,0
+IEI.US,D,20240215,000000,115.74,115.8,115.5127,115.61,1582976,0
+IEI.US,D,20240216,000000,115.14,115.297,115.11,115.26,1967310,0
+IEI.US,D,20240220,000000,115.53,115.62,115.45,115.47,1652123,0
+IEI.US,D,20240221,000000,115.52,115.55,115.18,115.21,1618235,0
+IEI.US,D,20240222,000000,115.15,115.32,115.0399,115.15,3009955,0
+IEI.US,D,20240223,000000,115.14,115.435,115.14,115.37,1602165,0
+IEI.US,D,20240226,000000,115.36,115.37,115.11,115.26,4903459,0
+IEI.US,D,20240227,000000,115.21,115.327,115.11,115.17,1067831,0
+IEI.US,D,20240228,000000,115.28,115.45,115.25,115.45,1671672,0
+IEI.US,D,20240229,000000,115.5,115.6871,115.48,115.59,2112521,0
+IEI.US,D,20240301,000000,115.29,115.8,115.12,115.73,2116624,0
+IEI.US,D,20240304,000000,115.51,115.65,115.48,115.54,911270,0
+IEI.US,D,20240305,000000,115.85,116.035,115.74,115.9,1710070,0
+IEI.US,D,20240306,000000,116.04,116.22,115.97,116.01,1576904,0
+IEI.US,D,20240307,000000,116.19,116.25,116.055,116.23,1686032,0
+IEI.US,D,20240308,000000,116.45,116.49,116.29,116.35,1927341,0
+IEI.US,D,20240311,000000,116.31,116.31,116.1437,116.19,953210,0
+IEI.US,D,20240312,000000,116.02,116.02,115.81,115.87,1136712,0
+IEI.US,D,20240313,000000,115.8,115.835,115.6945,115.7,1254565,0
+IEI.US,D,20240314,000000,115.45,115.46,115.22,115.23,2370039,0
+IEI.US,D,20240315,000000,115.12,115.18,115.05,115.06,1278627,0
+IEI.US,D,20240318,000000,115.03,115.08,114.91,114.97,1149612,0
+IEI.US,D,20240319,000000,115.17,115.28,115.13,115.22,1304150,0
+IEI.US,D,20240320,000000,115.28,115.67,115.24,115.49,1732033,0
+IEI.US,D,20240321,000000,115.63,115.685,115.46,115.5,1433278,0
+IEI.US,D,20240322,000000,115.85,115.86,115.78,115.81,1123435,0
+IEI.US,D,20240325,000000,115.77,115.77,115.6101,115.66,1198945,0
+IEI.US,D,20240326,000000,115.61,115.77,115.5459,115.74,1010050,0
+IEI.US,D,20240327,000000,115.88,116.045,115.85,115.98,1101647,0
+IEI.US,D,20240328,000000,115.81,115.92,115.77,115.81,3207434,0
+IEI.US,D,20240401,000000,115.33,115.37,114.89,114.95,2508690,0
+IEI.US,D,20240402,000000,114.75,114.93,114.69,114.92,1443369,0
+IEI.US,D,20240403,000000,114.66,115.015,114.6,115.01,1704085,0
+IEI.US,D,20240404,000000,115.12,115.29,114.96,115.26,1756443,0
+IEI.US,D,20240405,000000,114.91,115.11,114.78,114.79,1341028,0
+IEI.US,D,20240408,000000,114.6,114.69,114.5,114.58,1002327,0
+IEI.US,D,20240409,000000,114.79,114.91,114.79,114.84,1406521,0
+IEI.US,D,20240410,000000,114.05,114.095,113.65,113.74,2705119,0
+IEI.US,D,20240411,000000,113.93,113.9559,113.65,113.76,1785117,0
+IEI.US,D,20240412,000000,114.09,114.23,114.0196,114.05,2118197,0
+IEI.US,D,20240415,000000,113.57,113.705,113.3686,113.69,1992474,0
+IEI.US,D,20240416,000000,113.44,113.5737,113.27,113.43,1580997,0
+IEI.US,D,20240417,000000,113.65,113.8899,113.57,113.82,1767245,0
+IEI.US,D,20240418,000000,113.76,113.77,113.485,113.56,1190240,0
+IEI.US,D,20240419,000000,113.7,113.73,113.5629,113.645,1035944,0
+IEI.US,D,20240422,000000,113.59,113.75,113.57,113.69,1233861,0
+IEI.US,D,20240423,000000,113.6,113.9801,113.555,113.86,3054309,0
+IEI.US,D,20240424,000000,113.72,113.73,113.585,113.72,1811908,0
+IEI.US,D,20240425,000000,113.32,113.5,113.27,113.45,1903596,0
+IEI.US,D,20240426,000000,113.56,113.69,113.55,113.58,1124823,0
+IEI.US,D,20240429,000000,113.74,113.855,113.685,113.79,1708299,0
+IEI.US,D,20240430,000000,113.56,113.6522,113.44,113.5,2084189,0
+IEI.US,D,20240501,000000,113.38,113.77,113.16,113.51,2810228,0
+IEI.US,D,20240502,000000,113.6,113.995,113.55,113.95,1784963,0
+IEI.US,D,20240503,000000,114.53,114.62,114.22,114.37,1867345,0
+IEI.US,D,20240506,000000,114.38,114.48,114.34,114.4,772857,0
+IEI.US,D,20240507,000000,114.58,114.68,114.455,114.51,1887553,0
+IEI.US,D,20240508,000000,114.39,114.465,114.345,114.39,2595238,0
+IEI.US,D,20240509,000000,114.39,114.635,114.39,114.58,866167,0
+IEI.US,D,20240510,000000,114.46,114.47,114.33,114.37,1351740,0
+IEI.US,D,20240513,000000,114.54,114.55,114.41,114.42,744458,0
+IEI.US,D,20240514,000000,114.58,114.68,114.53,114.64,780338,0
+IEI.US,D,20240515,000000,115.09,115.24,114.98,115.2,1233988,0
+IEI.US,D,20240516,000000,115.19,115.19,114.99,115.01,1759923,0
+IEI.US,D,20240517,000000,114.94,114.985,114.81,114.82,737904,0
+IEI.US,D,20240520,000000,114.75,114.79,114.7,114.73,609953,0
+IEI.US,D,20240521,000000,114.92,114.9434,114.86,114.9,630591,0
+IEI.US,D,20240522,000000,114.71,114.84,114.7,114.73,649806,0
+IEI.US,D,20240523,000000,114.8,114.8,114.3727,114.49,863211,0
+IEI.US,D,20240524,000000,114.42,114.55,114.4,114.51,1568831,0
+IEI.US,D,20240528,000000,114.66,114.67,114.21,114.23,1349873,0
+IEI.US,D,20240529,000000,114.13,114.14,113.85,113.97,848762,0
+IEI.US,D,20240530,000000,114.2,114.31,114.16,114.29,788845,0
+IEI.US,D,20240531,000000,114.49,114.69,114.475,114.69,1825509,0
+IEI.US,D,20240603,000000,114.44,114.81,114.435,114.78,1044863,0
+IEI.US,D,20240604,000000,115,115.24,114.9761,115.16,907276,0
+IEI.US,D,20240605,000000,115.22,115.405,115.04,115.4,1017970,0
+IEI.US,D,20240606,000000,115.32,115.48,115.3098,115.43,569457,0
+IEI.US,D,20240607,000000,114.84,114.84,114.6524,114.66,2392379,0
+IEI.US,D,20240610,000000,114.6,114.64,114.51,114.57,561125,0
+IEI.US,D,20240611,000000,114.71,114.937,114.6501,114.92,836001,0
+IEI.US,D,20240612,000000,115.67,115.79,115.3101,115.32,1665334,0
+IEI.US,D,20240613,000000,115.69,115.93,115.6042,115.79,1209576,0
+IEI.US,D,20240614,000000,115.86,115.955,115.82,115.87,978795,0
+IEI.US,D,20240617,000000,115.6,115.63,115.5037,115.56,825799,0
+IEI.US,D,20240618,000000,115.74,116.03,115.705,115.88,1264338,0
+IEI.US,D,20240620,000000,115.59,115.76,115.555,115.74,621614,0
+IEI.US,D,20240621,000000,115.9,115.96,115.6601,115.76,835604,0
+IEI.US,D,20240624,000000,115.77,115.8,115.675,115.79,558611,0
+IEI.US,D,20240625,000000,115.76,115.865,115.7033,115.86,909935,0
+IEI.US,D,20240626,000000,115.52,115.56,115.44,115.47,621230,0
+IEI.US,D,20240627,000000,115.6,115.71,115.6,115.65,632039,0
+IEI.US,D,20240628,000000,115.87,115.91,115.45,115.47,838839,0
+IEI.US,D,20240701,000000,114.79,114.97,114.64,114.73,2652276,0
+IEI.US,D,20240702,000000,115,115.07,114.885,114.96,862860,0
+IEI.US,D,20240703,000000,115.09,115.47,115.065,115.4,878141,0
+IEI.US,D,20240705,000000,115.74,115.905,115.65,115.86,619327,0
+IEI.US,D,20240708,000000,115.83,115.91,115.7411,115.84,620429,0
+IEI.US,D,20240709,000000,115.76,115.87,115.6301,115.81,2891850,0
+IEI.US,D,20240710,000000,115.88,115.9,115.78,115.85,759799,0
+IEI.US,D,20240711,000000,116.43,116.55,116.36,116.38,736639,0
+IEI.US,D,20240712,000000,116.46,116.61,116.42,116.6,992977,0
+IEI.US,D,20240715,000000,116.54,116.64,116.43,116.5,1059490,0
+IEI.US,D,20240716,000000,116.54,116.73,116.47,116.71,935986,0
+IEI.US,D,20240717,000000,116.6,116.81,116.535,116.77,1371232,0
+IEI.US,D,20240718,000000,116.65,116.79,116.555,116.59,836659,0
+IEI.US,D,20240719,000000,116.45,116.47,116.365,116.39,930854,0
+IEI.US,D,20240722,000000,116.41,116.46,116.215,116.33,1370000,0
+IEI.US,D,20240723,000000,116.42,116.53,116.39,116.41,1936790,0
+IEI.US,D,20240724,000000,116.63,116.75,116.4,116.41,1109092,0
+IEI.US,D,20240725,000000,116.51,116.74,116.44,116.5,1810214,0
+IEI.US,D,20240726,000000,116.84,116.88,116.765,116.86,934507,0
+IEI.US,D,20240729,000000,116.99,116.99,116.8501,116.94,485235,0
+IEI.US,D,20240730,000000,117.03,117.17,116.885,117.1,840238,0
+IEI.US,D,20240731,000000,117.29,117.67,117.1,117.67,1605149,0
+IEI.US,D,20240801,000000,117.5,117.83,117.48,117.74,2108441,0
+IEI.US,D,20240802,000000,118.58,119.055,118.54,119,2522768,0
+IEI.US,D,20240805,000000,119.6,119.73,118.715,119,2741621,0
+IEI.US,D,20240806,000000,118.83,118.85,118.31,118.4,4509669,0
+IEI.US,D,20240807,000000,118.22,118.29,118.03,118.23,2285356,0
+IEI.US,D,20240808,000000,117.86,118.04,117.83,117.98,738777,0
+IEI.US,D,20240809,000000,118.32,118.32,118.1207,118.18,930846,0
+IEI.US,D,20240812,000000,118.12,118.46,118.078,118.44,1190846,0
+IEI.US,D,20240813,000000,118.76,118.786,118.64,118.78,3100908,0
+IEI.US,D,20240814,000000,118.71,118.9487,118.6808,118.81,1120386,0
+IEI.US,D,20240815,000000,118.16,118.3,118.105,118.24,1123211,0
+IEI.US,D,20240816,000000,118.42,118.42,118.18,118.4,1496143,0
+IEI.US,D,20240819,000000,118.35,118.54,118.335,118.44,589154,0
+IEI.US,D,20240820,000000,118.66,118.76,118.59,118.73,872393,0
+IEI.US,D,20240821,000000,118.89,119.17,118.68,118.98,1933497,0
+IEI.US,D,20240822,000000,118.8,118.8,118.53,118.63,746331,0
+IEI.US,D,20240823,000000,118.78,119.085,118.68,119.06,941143,0
+IEI.US,D,20240826,000000,119.2,119.2,118.94,118.94,727934,0
+IEI.US,D,20240827,000000,118.82,119.06,118.79,119.02,1058451,0
+IEI.US,D,20240828,000000,119.03,119.09,118.97,119,988682,0
+IEI.US,D,20240829,000000,118.85,118.8962,118.765,118.86,770554,0
+IEI.US,D,20240830,000000,118.86,118.9599,118.675,118.72,1144348,0
+IEI.US,D,20240903,000000,118.74,118.89,118.6627,118.81,1067447,0
+IEI.US,D,20240904,000000,118.9,119.31,118.893,119.28,1882060,0
+IEI.US,D,20240905,000000,119.49,119.52,119.175,119.39,3202422,0
+IEI.US,D,20240906,000000,119.48,119.985,119.265,119.66,2389426,0
+IEI.US,D,20240909,000000,119.61,119.775,119.5135,119.71,2871331,0
+IEI.US,D,20240910,000000,119.75,120.1,119.74,120.07,1841458,0
+IEI.US,D,20240911,000000,119.85,120.25,119.8182,119.95,2170457,0
+IEI.US,D,20240912,000000,119.91,120,119.705,119.85,2154793,0
+IEI.US,D,20240913,000000,120.16,120.17,120.005,120.08,1648097,0
+IEI.US,D,20240916,000000,120.18,120.28,120.085,120.23,1063054,0
+IEI.US,D,20240917,000000,120.14,120.1721,120,120.1,1538396,0
+IEI.US,D,20240918,000000,119.92,120.33,119.75,119.84,1712015,0
+IEI.US,D,20240919,000000,119.7,119.87,119.68,119.85,2037759,0
+IEI.US,D,20240920,000000,119.72,119.97,119.63,119.87,1812824,0
+IEI.US,D,20240923,000000,119.74,119.905,119.5601,119.81,2020921,0
+IEI.US,D,20240924,000000,119.71,120,119.645,119.98,2809447,0
+IEI.US,D,20240925,000000,119.85,119.86,119.72,119.74,1754860,0
+IEI.US,D,20240926,000000,119.72,119.7701,119.5006,119.58,1122390,0
+IEI.US,D,20240927,000000,119.75,119.9499,119.715,119.92,1808389,0
+IEI.US,D,20240930,000000,119.805,119.83,119.51,119.605,2960689,0
+IEI.US,D,20241001,000000,119.53,119.79,119.49,119.55,1981494,0
+IEI.US,D,20241002,000000,119.3,119.45,119.23,119.4,975580,0
+IEI.US,D,20241003,000000,119.2,119.225,118.9801,119.01,1141832,0
+IEI.US,D,20241004,000000,118.27,118.44,118.08,118.11,1452696,0
+IEI.US,D,20241007,000000,117.79,117.935,117.775,117.85,1291630,0
+IEI.US,D,20241008,000000,117.77,117.945,117.75,117.94,755212,0
+IEI.US,D,20241009,000000,117.81,117.83,117.632,117.67,1149111,0
+IEI.US,D,20241010,000000,117.71,117.805,117.4825,117.75,2727276,0
+IEI.US,D,20241011,000000,117.79,117.9101,117.7,117.84,1358312,0
+IEI.US,D,20241014,000000,117.56,117.68,117.5,117.68,620314,0
+IEI.US,D,20241015,000000,117.98,118.03,117.91,117.99,1059516,0
+IEI.US,D,20241016,000000,118.13,118.18,118.0538,118.09,1003904,0
+IEI.US,D,20241017,000000,117.81,117.85,117.72,117.79,1286676,0
+IEI.US,D,20241018,000000,117.97,117.99,117.8819,117.93,908497,0
+IEI.US,D,20241021,000000,117.7,117.723,117.42,117.42,1529979,0
+IEI.US,D,20241022,000000,117.49,117.53,117.2702,117.35,2218734,0
+IEI.US,D,20241023,000000,117.12,117.21,117.04,117.14,1423699,0
+IEI.US,D,20241024,000000,117.22,117.4,117.15,117.25,1208269,0
+IEI.US,D,20241025,000000,117.45,117.45,117.07,117.13,1133627,0
+IEI.US,D,20241028,000000,117.13,117.13,116.785,116.94,1095989,0
+IEI.US,D,20241029,000000,116.64,117,116.62,116.99,1294232,0
+IEI.US,D,20241030,000000,117.05,117.255,116.74,116.76,789739,0
+IEI.US,D,20241031,000000,116.63,116.835,116.4602,116.76,1407611,0
+IEI.US,D,20241101,000000,116.6,116.675,116.08,116.12,1996432,0
+IEI.US,D,20241104,000000,116.56,116.65,116.31,116.46,1735760,0
+IEI.US,D,20241105,000000,116.34,116.455,116.065,116.39,1314216,0
+IEI.US,D,20241106,000000,115.69,116.01,115.67,115.81,2786048,0
+IEI.US,D,20241107,000000,116.11,116.47,116.09,116.39,1950639,0
+IEI.US,D,20241108,000000,116.46,116.61,116.28,116.35,1896172,0
+IEI.US,D,20241111,000000,116.07,116.13,116.02,116.1,948748,0
+IEI.US,D,20241112,000000,115.87,116,115.67,115.74,1651942,0
+IEI.US,D,20241113,000000,116.14,116.14,115.79,115.88,1389318,0
+IEI.US,D,20241114,000000,115.96,116.09,115.635,115.72,1366066,0
+IEI.US,D,20241115,000000,115.64,116.08,115.49,115.87,1408339,0
+IEI.US,D,20241118,000000,115.89,116.07,115.8,116.03,923824,0
+IEI.US,D,20241119,000000,116.25,116.27,116.125,116.16,833090,0
+IEI.US,D,20241120,000000,116,116.18,115.99,116.04,971600,0
+IEI.US,D,20241121,000000,116.11,116.24,115.905,115.96,1118004,0
+IEI.US,D,20241122,000000,116.07,116.0921,115.95,115.96,990690,0
+IEI.US,D,20241125,000000,116.55,116.66,116.42,116.64,1849586,0
+IEI.US,D,20241126,000000,116.53,116.57,116.39,116.56,985995,0
+IEI.US,D,20241127,000000,116.89,116.9669,116.7331,116.86,2124143,0
+IEI.US,D,20241129,000000,117.13,117.16,117.02,117.13,583087,0
+IEI.US,D,20241202,000000,116.57,116.85,116.52,116.78,1219991,0
+IEI.US,D,20241203,000000,116.8924,116.92,116.631,116.67,935697,0
+IEI.US,D,20241204,000000,116.51,116.96704,116.49,116.92,1640425,0
+IEI.US,D,20241205,000000,116.72,116.93,116.7,116.89,850926,0
+IEI.US,D,20241206,000000,117.27,117.29,117.04,117.17,1484647,0
+IEI.US,D,20241209,000000,117.1,117.1,116.97,116.98,909164,0
+IEI.US,D,20241210,000000,116.85,116.9097,116.76,116.85,897854,0
+IEI.US,D,20241211,000000,117.01,117.085,116.6701,116.69,3225935,0
+IEI.US,D,20241212,000000,116.67,116.7103,116.45,116.47,1537157,0
+IEI.US,D,20241213,000000,116.39,116.395,116.1537,116.19,1232868,0
+IEI.US,D,20241216,000000,116.31,116.31,116.145,116.2,1026608,0
+IEI.US,D,20241217,000000,116.16,116.2965,116.1424,116.2,792266,0
+IEI.US,D,20241218,000000,115.93,115.9981,115.17,115.21,1631881,0
+IEI.US,D,20241219,000000,115.18,115.27,115.0205,115.13,1929614,0
+IEI.US,D,20241220,000000,115.53,115.565,115.34,115.34,1936149,0
+IEI.US,D,20241223,000000,115.3,115.325,115.05,115.08,1404000,0
+IEI.US,D,20241224,000000,114.98,115.13,114.9351,115.13,614589,0
+IEI.US,D,20241226,000000,114.93,115.21,114.9101,115.2,1144565,0
+IEI.US,D,20241227,000000,115.2,115.305,115.091,115.1,774421,0
+IEI.US,D,20241230,000000,115.46,115.57,115.455,115.54,1685889,0
+IEI.US,D,20241231,000000,115.69,115.718,115.43,115.55,1277045,0
+IEI.US,D,20250102,000000,115.65,115.73,115.4001,115.54,1138280,0
+IEI.US,D,20250103,000000,115.62,115.67,115.38,115.41,1469205,0
+IEI.US,D,20250106,000000,115.36,115.44,115.255,115.41,969280,0
+IEI.US,D,20250107,000000,115.35,115.39,115.0721,115.16,2306422,0
+IEI.US,D,20250108,000000,115.14,115.32,115.11,115.29,2588964,0
+IEI.US,D,20250110,000000,114.93,114.99,114.62,114.68,2362299,0
+IEI.US,D,20250113,000000,114.65,114.675,114.51,114.57,2282695,0
+IEI.US,D,20250114,000000,114.66,114.71,114.57,114.65,1039561,0
+IEI.US,D,20250115,000000,115.36,115.425,115.2401,115.37,2020268,0
+IEI.US,D,20250116,000000,115.29,115.69,115.23,115.61,4930332,0
+IEI.US,D,20250117,000000,115.64,115.68,115.51,115.56,1378248,0
+IEI.US,D,20250121,000000,115.76,115.77,115.6032,115.75,1041989,0
+IEI.US,D,20250122,000000,115.7,115.71,115.49,115.55,939802,0
+IEI.US,D,20250123,000000,115.35,115.52,115.345,115.46,1276520,0
+IEI.US,D,20250124,000000,115.49,115.74,115.47,115.65,1176278,0
+IEI.US,D,20250127,000000,116.11,116.16,115.912,116.11,1201250,0
+IEI.US,D,20250128,000000,115.94,116.1466,115.89,116.13,1170960,0
+IEI.US,D,20250129,000000,116.2,116.22,115.81,116.03,982873,0
+IEI.US,D,20250130,000000,116.18,116.27,116.11,116.17,806161,0
+IEI.US,D,20250131,000000,116.22,116.3057,115.97,116.13,1564254,0
+IEI.US,D,20250203,000000,115.86,116.095,115.645,115.75,1998791,0
+IEI.US,D,20250204,000000,115.65,115.95,115.65,115.93,1131918,0
+IEI.US,D,20250205,000000,116.17,116.41,116.16,116.27,1075116,0
+IEI.US,D,20250206,000000,116.16,116.25,116.09,116.16,1286720,0
+IEI.US,D,20250207,000000,115.9,115.97,115.7799,115.88,1237812,0
+IEI.US,D,20250210,000000,115.99,116.075,115.855,115.89,1979917,0
+IEI.US,D,20250211,000000,115.76,115.8199,115.705,115.78,816933,0
+IEI.US,D,20250212,000000,115.3,115.32,115.18,115.28,863453,0
+IEI.US,D,20250213,000000,115.62,115.77,115.6,115.71,1328460,0
+IEI.US,D,20250214,000000,116.1,116.195,116.03,116.04,1132833,0
+IEI.US,D,20250218,000000,115.875,115.955,115.72,115.73,737939,0
+IEI.US,D,20250219,000000,115.73,115.93,115.725,115.92,907869,0
+IEI.US,D,20250220,000000,116,116.11,116,116.04,762831,0
+IEI.US,D,20250221,000000,116.11,116.54,116.1,116.46,1059276,0
+IEI.US,D,20250224,000000,116.38,116.6629,116.3533,116.63,812169,0
+IEI.US,D,20250225,000000,117.06,117.2199,116.99,117.17,1443891,0
+IEI.US,D,20250226,000000,117.13,117.42,117.025,117.37,1460992,0
+IEI.US,D,20250227,000000,117.16,117.37,117.13,117.36,1216714,0
+IEI.US,D,20250228,000000,117.58,117.81,117.45,117.79,3152385,0
+IEI.US,D,20250303,000000,117.24,117.7695,117.2,117.72,4542044,0
+IEI.US,D,20250304,000000,117.93,118.1403,117.4732,117.61,5034568,0
+IEI.US,D,20250305,000000,117.68,117.745,117.18,117.18,2225509,0
+IEI.US,D,20250306,000000,117.22,117.37,116.975,117.23,2026333,0
+IEI.US,D,20250307,000000,117.63,117.6799,117.05,117.15,2249666,0
+IEI.US,D,20250310,000000,117.59,117.8172,117.51,117.69,1517160,0
+IEI.US,D,20250311,000000,117.73,117.93,117.395,117.47,2614299,0
+IEI.US,D,20250312,000000,117.25,117.44,117.21,117.26,1167663,0
+IEI.US,D,20250313,000000,117.19,117.61,117.11,117.54,2836035,0
+IEI.US,D,20250314,000000,117.41,117.44,117.23,117.25,3752503,0
+IEI.US,D,20250317,000000,117.31,117.475,117.171,117.22,1797991,0
+IEI.US,D,20250318,000000,117.18,117.4504,117.175,117.33,1441531,0
+IEI.US,D,20250319,000000,117.23,117.64,117.101,117.6,1861441,0
+IEI.US,D,20250320,000000,117.98,117.98,117.63,117.73,1186955,0
+IEI.US,D,20250321,000000,117.91,117.99,117.7344,117.76,1618886,0
+IEI.US,D,20250324,000000,117.55,117.57,117.305,117.33,3316614,0
+IEI.US,D,20250325,000000,117.38,117.559,117.364,117.49,2576490,0
+IEI.US,D,20250326,000000,117.38,117.46,117.28,117.36,1107440,0
+IEI.US,D,20250327,000000,117.39,117.4702,117.3079,117.4,946901,0
+IEI.US,D,20250328,000000,117.72,118.035,117.69,117.99,1389230,0
+IEI.US,D,20250331,000000,118.23,118.305,117.945,118.135,1682780,0
+IEI.US,D,20250401,000000,117.89,118.19,117.89,118.01,2056051,0
+IEI.US,D,20250402,000000,118.26,118.26,117.69,117.87,1071789,0
+IEI.US,D,20250403,000000,118.87,119.11,118.721,118.9,2918793,0
+IEI.US,D,20250404,000000,119.63,119.8955,118.995,119.1,6213479,0
+IEI.US,D,20250407,000000,119.2,119.33,118.095,118.31,5349426,0
+IEI.US,D,20250408,000000,117.88,118.49,117.87,118.19,3584590,0
+IEI.US,D,20250409,000000,117.82,118,116.89,117.68,7283301,0
+IEI.US,D,20250410,000000,117.74,118,117.45,117.52,3717680,0
+IEI.US,D,20250411,000000,117.15,117.18,116.62,116.99,3777099,0
+IEI.US,D,20250414,000000,117.3,117.75,117.285,117.66,3110126,0
+IEI.US,D,20250415,000000,117.69,118.02,117.69,117.83,1895091,0
+IEI.US,D,20250416,000000,118.02,118.31,117.8799,118.23,4376651,0
+IEI.US,D,20250417,000000,118.23,118.345,118.05,118.14,1725713,0
+IEI.US,D,20250421,000000,118.08,118.3799,117.95,117.95,1793844,0
+IEI.US,D,20250422,000000,118.04,118.1,117.885,117.93,1759688,0
+IEI.US,D,20250423,000000,118.26,118.44,117.74,117.82,2062408,0
+IEI.US,D,20250424,000000,118.13,118.25,118.055,118.22,1340627,0
+IEI.US,D,20250425,000000,118.36,118.55,118.27,118.5,1251445,0
+IEI.US,D,20250428,000000,118.45,118.8961,118.44,118.85,3023759,0
+IEI.US,D,20250429,000000,118.81,119.11,118.81,119.1,2734531,0
+IEI.US,D,20250430,000000,119.16,119.4,119.1307,119.39,1965309,0
+IEI.US,D,20250501,000000,119.17,119.19,118.47,118.62,1419321,0
+IEI.US,D,20250502,000000,118.26,118.335,117.92,118.06,2012499,0
+IEI.US,D,20250505,000000,118.11,118.1194,117.84,117.98,848192,0
+IEI.US,D,20250506,000000,118.06,118.21,117.975,118.2,791621,0
+IEI.US,D,20250507,000000,118.22,118.445,118.17,118.32,1219876,0
+IEI.US,D,20250508,000000,118.24,118.2502,117.675,117.71,1464377,0
+IEI.US,D,20250509,000000,117.92,118.04,117.76,117.78,1006575,0
+IEI.US,D,20250512,000000,117.19,117.3963,117.18,117.21,1908246,0
+IEI.US,D,20250513,000000,117.38,117.405,117.11,117.2,2515658,0
+IEI.US,D,20250514,000000,117.18,117.239,116.89,116.93,2861855,0
+IEI.US,D,20250515,000000,117.295,117.46,117.195,117.43,2399924,0
+IEI.US,D,20250516,000000,117.73,117.74,117.43,117.44,1578747,0
+IEI.US,D,20250519,000000,117.2,117.51,117.175,117.51,2027858,0
+IEI.US,D,20250520,000000,117.37,117.5499,117.29,117.48,2497968,0
+IEI.US,D,20250521,000000,117.24,117.31,117.015,117.12,2497561,0
+IEI.US,D,20250522,000000,117.23,117.39,117.12,117.37,2611875,0
+IEI.US,D,20250523,000000,117.75,117.76,117.48,117.56,2081631,0
+IEI.US,D,20250527,000000,117.68,117.8354,117.57,117.77,2965018,0
+IEI.US,D,20250528,000000,117.64,117.68,117.52,117.59,1972328,0
+IEI.US,D,20250529,000000,117.77,117.955,117.75,117.87,4291164,0
+IEI.US,D,20250530,000000,117.97,118.19,117.915,118.19,1800430,0
+IEI.US,D,20250602,000000,117.63,117.75,117.48,117.58,1745937,0
+IEI.US,D,20250603,000000,117.68,117.74,117.43,117.48,1289465,0
+IEI.US,D,20250604,000000,117.73,118.055,117.69,117.99,1926980,0
+IEI.US,D,20250605,000000,117.96,118.07,117.66,117.69,1529767,0
+IEI.US,D,20250606,000000,117.25,117.3159,117.06,117.11,4591511,0
+IEI.US,D,20250609,000000,117.14,117.34,117.14,117.25,1402800,0
+IEI.US,D,20250610,000000,117.46,117.475,117.29,117.32,1369404,0
+IEI.US,D,20250611,000000,117.56,117.72,117.49,117.69,1607811,0
+IEI.US,D,20250612,000000,117.99,118.01,117.8546,117.98,956048,0
+IEI.US,D,20250613,000000,117.84,117.88,117.5746,117.76,1310156,0
+IEI.US,D,20250616,000000,117.69,117.83,117.61,117.61,1678258,0
+IEI.US,D,20250617,000000,117.78,117.935,117.665,117.9,1323289,0
+IEI.US,D,20250618,000000,118.03,118.24,117.86,117.96,1134971,0
+IEI.US,D,20250620,000000,117.89,118.185,117.8579,118.08,1129671,0
+IEI.US,D,20250623,000000,118.26,118.615,118.2367,118.4,1368840,0
+IEI.US,D,20250624,000000,118.37,118.6767,118.325,118.64,2317733,0
+IEI.US,D,20250625,000000,118.54,118.75,118.4601,118.72,1547203,0
+IEI.US,D,20250626,000000,118.89,119.02,118.82,119.01,1942140,0
+IEI.US,D,20250627,000000,118.82,119.0267,118.785,118.85,2391103,0
+IEI.US,D,20250630,000000,119.015,119.115,118.885,119.09,1731959,0
+IEI.US,D,20250701,000000,118.65,118.73,118.41,118.49,4456182,0
+IEI.US,D,20250702,000000,118.37,118.49,118.3,118.39,1217042,0
+IEI.US,D,20250703,000000,118.11,118.1798,118,118.08,990395,0
+IEI.US,D,20250707,000000,118.05,118.07,117.92,117.97,1742982,0
+IEI.US,D,20250708,000000,117.8,117.88,117.79,117.87,1442307,0
+IEI.US,D,20250709,000000,117.99,118.23,117.99,118.21,1232357,0
+IEI.US,D,20250710,000000,118.16,118.19,118.0365,118.18,659926,0
+IEI.US,D,20250711,000000,118,118.01,117.889,117.95,703040,0
+IEI.US,D,20250714,000000,117.98,118.065,117.865,117.93,1867098,0
+IEI.US,D,20250715,000000,118,118,117.61,117.65,1068535,0
+IEI.US,D,20250716,000000,117.75,117.99,117.75,117.95,3135626,0
+IEI.US,D,20250717,000000,117.97,118.045,117.8301,117.88,1696827,0
+IEI.US,D,20250718,000000,118.17,118.2165,118.0848,118.13,724805,0
+IEI.US,D,20250721,000000,118.41,118.4645,118.315,118.35,729447,0
+IEI.US,D,20250722,000000,118.44,118.59578,118.44,118.53,1128587,0
+IEI.US,D,20250723,000000,118.42,118.4699,118.27,118.27,1494130,0
+IEI.US,D,20250724,000000,118.01,118.2,118.01,118.13,1142425,0
+IEI.US,D,20250725,000000,118.15,118.3,118.13,118.27,1597543,0
+IEI.US,D,20250728,000000,118.19,118.21,118.13,118.17,1198885,0
+IEI.US,D,20250729,000000,118.25,118.555,118.25,118.54,1314044,0
+IEI.US,D,20250730,000000,118.3,118.545,118.2211,118.28,1816000,0
+IEI.US,D,20250731,000000,118.34,118.465,118.26,118.31,3330698,0
+IEI.US,D,20250801,000000,118.7,119.0562,118.695,119.01,4335247,0
+IEI.US,D,20250804,000000,119.07,119.13,118.88,119.08,1605473,0
+IEI.US,D,20250805,000000,118.96,119.0898,118.92,118.98,1675827,0
+IEI.US,D,20250806,000000,118.91,119.03,118.745,119,1596895,0
+IEI.US,D,20250807,000000,118.97,119.04,118.86,118.93,1995889,0
+IEI.US,D,20250808,000000,118.82,118.82,118.7,118.725,1950790,0
+IEI.US,D,20250811,000000,118.75,118.835,118.7,118.75,1195851,0
+IEI.US,D,20250812,000000,118.7,118.8065,118.655,118.79,1450398,0
+IEI.US,D,20250813,000000,119.05,119.1572,119.02,119.1,1289485,0
+IEI.US,D,20250814,000000,118.915,118.96,118.79,118.85,2887736,0
+IEI.US,D,20250815,000000,118.88,118.92,118.71,118.76,1330180,0
+IEI.US,D,20250818,000000,118.82,118.82,118.64,118.71,1930583,0
+IEI.US,D,20250819,000000,118.82,118.9,118.82,118.88,2919038,0
+IEI.US,D,20250820,000000,118.89,119.0555,118.875,118.96,1844541,0
+IEI.US,D,20250821,000000,118.9,118.92,118.66,118.73,1728098,0
+IEI.US,D,20250822,000000,118.85,119.3155,118.8401,119.24,2197037,0
+IEI.US,D,20250825,000000,119.11,119.165,119.0445,119.11,1221989,0
+IEI.US,D,20250826,000000,119.23,119.38,119.195,119.36,1503523,0
+IEI.US,D,20250827,000000,119.33,119.54,119.29,119.54,1389724,0
+IEI.US,D,20250828,000000,119.48,119.63,119.45329,119.61,1105667,0
+IEI.US,D,20250829,000000,119.59,119.74,119.555,119.69,1312462,0
+IEI.US,D,20250902,000000,119.04,119.195,119.035,119.14,1991351,0
+IEI.US,D,20250903,000000,119.12,119.44,119.11,119.34,1588998,0
+IEI.US,D,20250904,000000,119.5,119.61,119.44,119.6,1710034,0
+IEI.US,D,20250905,000000,120.11,120.1663,119.91,119.91,2540224,0
+IEI.US,D,20250908,000000,120.1,120.12,119.98,120.08,2039523,0
+IEI.US,D,20250909,000000,120.08,120.17,119.84,119.89,1665323,0
+IEI.US,D,20250910,000000,120.05,120.09,119.965,119.98,1110079,0
+IEI.US,D,20250911,000000,120.1,120.25,120,120.01,2054023,0
+IEI.US,D,20250912,000000,119.92,119.92,119.76,119.84,1852386,0
+IEI.US,D,20250915,000000,120.01,120.025,119.9567,119.97,1123971,0
+IEI.US,D,20250916,000000,120.01,120.1199,119.9936,120.06,1893521,0
+IEI.US,D,20250917,000000,120.1,120.295,119.78,119.85,3631856,0
+IEI.US,D,20250918,000000,119.67,119.785,119.575,119.69,1952278,0
+IEI.US,D,20250919,000000,119.69,119.74,119.6,119.68,1665137,0
+IEI.US,D,20250922,000000,119.71,119.7302,119.56,119.57,1730868,0
+IEI.US,D,20250923,000000,119.67,119.75,119.58,119.74,2705948,0
+IEI.US,D,20250924,000000,119.65,119.66,119.5235,119.53,2221822,0
+IEI.US,D,20250925,000000,119.35,119.39,119.21,119.3,2325842,0
+IEI.US,D,20250926,000000,119.29,119.42,119.255,119.32,1581001,0
+IEI.US,D,20250929,000000,119.39,119.52,119.375,119.47,945579,0
+IEI.US,D,20250930,000000,119.57,119.695,119.485,119.51,2975845,0
+IEI.US,D,20251001,000000,119.53,119.56,119.3438,119.47,3062566,0
+IEI.US,D,20251002,000000,119.38,119.55,119.355,119.52,1850507,0
+IEI.US,D,20251003,000000,119.51,119.585,119.33,119.35,1536460,0
+IEI.US,D,20251006,000000,119.21,119.325,119.1744,119.19,1657277,0
+IEI.US,D,20251007,000000,119.27,119.47,119.24,119.38,1875200,0
+IEI.US,D,20251008,000000,119.49,119.4973,119.305,119.33,1237679,0
+IEI.US,D,20251009,000000,119.31,119.33,119.25,119.29,1739942,0
+IEI.US,D,20251010,000000,119.55,119.85,119.475,119.78,3336600,0
+IEI.US,D,20251013,000000,119.79,119.89,119.73,119.89,818895,0
+IEI.US,D,20251014,000000,119.93,120.09,119.88,120.06,2363779,0
+IEI.US,D,20251015,000000,120.01,120.09,119.89,119.96,2062329,0
+IEI.US,D,20251016,000000,119.91,120.3715,119.89,120.35,3291032,0
+IEI.US,D,20251017,000000,120.27,120.28,120.1138,120.18,2312597,0
+IEI.US,D,20251020,000000,120.21,120.25,120.15,120.25,1622586,0
+IEI.US,D,20251021,000000,120.37,120.42,120.3142,120.36,1623743,0
+IEI.US,D,20251022,000000,120.32,120.42,120.26,120.38,2118739,0
+IEI.US,D,20251023,000000,120.24,120.28,120.1012,120.12,1305353,0
+IEI.US,D,20251024,000000,120.25,120.265,120.11,120.2,1834689,0
+IEI.US,D,20251027,000000,120.08,120.16,119.98,120.13,1728348,0
+IEI.US,D,20251028,000000,120.1,120.23,120.08,120.19,2217268,0
+IEI.US,D,20251029,000000,120.18,120.18,119.645,119.69,2238043,0
+IEI.US,D,20251030,000000,119.53,119.75,119.515,119.65,2831754,0
+IEI.US,D,20251031,000000,119.73,119.7999,119.68,119.75,1839429,0
+IEI.US,D,20251103,000000,119.3,119.43,119.275,119.35,2179997,0
+IEI.US,D,20251104,000000,119.44,119.5,119.4101,119.46,1351750,0
+IEI.US,D,20251105,000000,119.36,119.3699,119.1019,119.13,2048649,0
+IEI.US,D,20251106,000000,119.44,119.6,119.4201,119.53,1523975,0
+IEI.US,D,20251107,000000,119.51,119.7499,119.5042,119.6,1493269,0
+IEI.US,D,20251110,000000,119.48,119.56,119.4395,119.45,2699707,0
+IEI.US,D,20251111,000000,119.67,119.745,119.625,119.72,933984,0
+IEI.US,D,20251112,000000,119.67,119.77,119.6499,119.7,1284734,0
+IEI.US,D,20251113,000000,119.5,119.615,119.48,119.5,2007648,0
+IEI.US,D,20251114,000000,119.74,119.775,119.385,119.42,1810840,0
+IEI.US,D,20251117,000000,119.48,119.53,119.44,119.47,2780875,0
+IEI.US,D,20251118,000000,119.75,119.8158,119.5385,119.65,1984837,0
+IEI.US,D,20251119,000000,119.75,119.775,119.55,119.62,1876439,0
+IEI.US,D,20251120,000000,119.7,119.885,119.645,119.82,2024295,0
+IEI.US,D,20251121,000000,120.08,120.1386,119.9248,120.08,2331263,0
+IEI.US,D,20251124,000000,120.12,120.17,120.02,120.14,2488741,0
+IEI.US,D,20251125,000000,120.2,120.435,120.195,120.35,2594339,0
+IEI.US,D,20251126,000000,120.28,120.37,120.1745,120.37,1253028,0
+IEI.US,D,20251128,000000,120.37,120.3858,120.2,120.26,1048560,0
+IEI.US,D,20251201,000000,119.65,119.695,119.54,119.56,2965812,0
+IEI.US,D,20251202,000000,119.59,119.675,119.54,119.66,1326264,0
+IEI.US,D,20251203,000000,119.8,119.85,119.685,119.8,1801443,0
+IEI.US,D,20251204,000000,119.67,119.67,119.53,119.59,1736517,0
+IEI.US,D,20251205,000000,119.6,119.6,119.39,119.42,2263045,0
+IEI.US,D,20251208,000000,119.35,119.3565,119.11,119.24,2242753,0
+IEI.US,D,20251209,000000,119.34,119.35,119.11,119.11,2532803,0
+IEI.US,D,20251210,000000,119.07,119.4465,119.06,119.43,4615227,0
+IEI.US,D,20251211,000000,119.62,119.655,119.4389,119.47,3260311,0
+IEI.US,D,20251212,000000,119.32,119.41,119.3023,119.36,3180694,0
+IEI.US,D,20251215,000000,119.52,119.6,119.41,119.45,1243173,0
+IEI.US,D,20251216,000000,119.46,119.6884,119.45,119.66,1770932,0
+IEI.US,D,20251217,000000,119.57,119.67,119.56,119.655,2980116,0
+IEI.US,D,20251218,000000,119.87,119.909,119.725,119.85,1568536,0
+IEI.US,D,20251219,000000,119.37,119.429,119.31,119.34,1365327,0
+IEI.US,D,20251222,000000,119.27,119.28,119.195,119.24,1116565,0
+IEI.US,D,20251223,000000,119.04,119.1685,118.9989,119.13,1340257,0
+IEI.US,D,20251224,000000,119.22,119.325,119.184,119.31,648923,0
+IEI.US,D,20251226,000000,119.47,119.48,119.37,119.46,1381914,0
+IEI.US,D,20251229,000000,119.53,119.59,119.495,119.59,1331706,0
+IEI.US,D,20251230,000000,119.52,119.605,119.49,119.56,1370385,0
+IEI.US,D,20251231,000000,119.44,119.5383,119.32,119.35,1215941,0
+IEI.US,D,20260102,000000,119.43,119.435,119.2805,119.32,1201337,0
+IEI.US,D,20260105,000000,119.43,119.5399,119.3904,119.52,3155748,0
+IEI.US,D,20260106,000000,119.46,119.515,119.3494,119.51,2074216,0
+IEI.US,D,20260107,000000,119.63,119.635,119.485,119.57,1987152,0
+IEI.US,D,20260108,000000,119.39,119.455,119.355,119.37,1308710,0
+IEI.US,D,20260109,000000,119.36,119.45,119.27,119.33,1852754,0
+IEI.US,D,20260112,000000,119.26,119.365,119.24,119.28,1218579,0
+IEI.US,D,20260113,000000,119.41,119.45,119.3201,119.41,1517838,0
+IEI.US,D,20260114,000000,119.45,119.6,119.445,119.52,1082314,0
+IEI.US,D,20260115,000000,119.46,119.4668,119.28,119.29,2038105,0
+IEI.US,D,20260116,000000,119.27,119.29,119.04,119.08,1764449,0
+IEI.US,D,20260120,000000,118.95,119.03,118.89,118.92,1244673,0
+IEI.US,D,20260121,000000,119,119.065,118.9246,119.06,2374378,0
+IEI.US,D,20260122,000000,118.96,119.01,118.8901,118.99,1289278,0
+IEI.US,D,20260123,000000,119,119.115,118.97,119.1,1128231,0
+IEI.US,D,20260126,000000,119.18,119.2282,119.14,119.18,1008557,0
+IEI.US,D,20260127,000000,119.16,119.2776,119.16,119.19,1476443,0
+IEI.US,D,20260128,000000,119.18,119.1903,119.02,119.14,1191279,0
+IEI.US,D,20260129,000000,119.13,119.3406,119.13,119.27,1516357,0
+IEI.US,D,20260130,000000,119.33,119.4099,119.2918,119.35,1901831,0
+IEI.US,D,20260202,000000,119,119,118.8,118.82,2058229,0
+IEI.US,D,20260203,000000,118.73,118.89,118.73,118.86,1216062,0
+IEI.US,D,20260204,000000,118.79,118.9506,118.765,118.86,1305030,0
+IEI.US,D,20260205,000000,119.15,119.3899,119.08,119.36,2219784,0
+IEI.US,D,20260206,000000,119.41,119.42,119.22,119.31,2505724,0
+IEI.US,D,20260209,000000,119.34,119.395,119.285,119.38,1105973,0
+IEI.US,D,20260210,000000,119.59,119.67,119.5743,119.64,1262139,0
+IEI.US,D,20260211,000000,119.34,119.528,119.31,119.4,2181287,0
+IEI.US,D,20260212,000000,119.48,119.83,119.465,119.82,3276482,0
+IEI.US,D,20260213,000000,120.08,120.175,120.045,120.14,2193026,0
+IEI.US,D,20260217,000000,120.13,120.175,120.0401,120.08,1252547,0
+IEI.US,D,20260218,000000,119.95,119.98,119.91,119.92,1253205,0
diff --git a/daily/us/nasdaq etfs/ieus.us.txt b/daily/us/nasdaq etfs/ieus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ad3b6574fd4c84419730218263a4ac09649513d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ieus.us.txt	
@@ -0,0 +1,4530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEUS.US,D,20071119,000000,37.3243,42.6155,35.0602,35.0602,5301.7099511112,0
+IEUS.US,D,20071120,000000,35.302,35.4901,35.302,35.3236,1248.8426945703,0
+IEUS.US,D,20071121,000000,34.7243,34.7243,34.7243,34.7243,130.7047137408,0
+IEUS.US,D,20071126,000000,35.4274,35.4509,34.8516,34.8516,1667.5062307713,0
+IEUS.US,D,20071127,000000,35.1953,35.302,35.1953,35.302,1275.3920895489,0
+IEUS.US,D,20071128,000000,35.2727,36.1922,35.2727,36.1922,4379.6290408929,0
+IEUS.US,D,20071129,000000,36.0728,36.0728,35.9357,35.9357,6251.3613868842,0
+IEUS.US,D,20071130,000000,35.9905,37.4741,35.9905,36.1707,12705.927758412,0
+IEUS.US,D,20071203,000000,36.1775,36.1775,36.0346,36.0346,294.0856059168,0
+IEUS.US,D,20071204,000000,35.6242,35.682,35.6086,35.6086,5544.739028223,0
+IEUS.US,D,20071205,000000,35.8475,35.9288,35.8475,35.9288,6071.6424054906,0
+IEUS.US,D,20071206,000000,43.1698,43.1698,34.7458,35.8172,4074.310998639,0
+IEUS.US,D,20071207,000000,35.54,36.0277,35.54,36.0042,726.0238396071,0
+IEUS.US,D,20071210,000000,36.2138,36.3656,36.2138,36.3656,12200.468123243,0
+IEUS.US,D,20071211,000000,36.4909,36.4909,36.3509,36.3509,5726.5002707688,0
+IEUS.US,D,20071212,000000,36.7553,36.7553,36.0963,36.344,16134.884232956,0
+IEUS.US,D,20071213,000000,35.6448,35.6448,35.4205,35.5547,1133.454939471,0
+IEUS.US,D,20071214,000000,34.9328,35.0827,34.7771,34.83,30313.282282105,0
+IEUS.US,D,20071217,000000,34.1778,34.3472,33.8752,33.8752,38003.416650714,0
+IEUS.US,D,20071218,000000,34.3335,34.4383,34.2346,34.2885,11207.929203274,0
+IEUS.US,D,20071219,000000,33.8899,35.302,33.8243,33.9663,58897.790498872,0
+IEUS.US,D,20071220,000000,33.7273,34.0711,32.3837,34.0495,67682.57684506,0
+IEUS.US,D,20071221,000000,34.3707,34.925,34.3472,34.4667,21764.377098995,0
+IEUS.US,D,20071224,000000,34.5529,34.5813,34.5,34.5813,4608.3622899393,0
+IEUS.US,D,20071226,000000,34.4824,34.7458,34.4824,34.6635,6880.3778217618,0
+IEUS.US,D,20071227,000000,34.7997,34.7997,34.6028,34.6332,14120.193606311,0
+IEUS.US,D,20071228,000000,34.8437,34.925,34.8437,34.9093,4343.8894707294,0
+IEUS.US,D,20071231,000000,35.1287,35.1287,34.8065,34.9779,10409.405092763,0
+IEUS.US,D,20080102,000000,35.1287,35.1287,34.8819,34.8819,2975.5744987554,0
+IEUS.US,D,20080103,000000,34.7096,34.784,34.6557,34.6557,4865.6871951165,0
+IEUS.US,D,20080104,000000,34.3335,34.3335,33.9966,33.9966,4538.9254107645,0
+IEUS.US,D,20080107,000000,33.6225,33.6225,33.4717,33.4717,12492.511468007,0
+IEUS.US,D,20080108,000000,33.7038,33.7038,33.3219,33.3219,7812.6700377411,0
+IEUS.US,D,20080109,000000,32.7735,34.1778,32.7735,32.939,9287.1825896295,0
+IEUS.US,D,20080110,000000,39.6541,39.6541,32.2946,32.656,8167.0023476478,0
+IEUS.US,D,20080111,000000,32.1996,32.3915,31.9871,32.2133,9163.6257899214,0
+IEUS.US,D,20080114,000000,32.7735,32.7735,32.6618,32.7598,1292.7513093426,0
+IEUS.US,D,20080115,000000,31.9734,32.041,31.8451,31.9509,5497.7670217224,0
+IEUS.US,D,20080116,000000,31.0959,31.0959,29.8003,30.3536,31572.336282436,0
+IEUS.US,D,20080117,000000,31.0538,31.141,30.9167,31.141,8638.764673806,0
+IEUS.US,D,20080118,000000,30.8785,30.8785,30.7884,30.7972,5869.4585514228,0
+IEUS.US,D,20080122,000000,28.8533,30.0089,28.5556,30.0089,76507.187283716,0
+IEUS.US,D,20080123,000000,29.0952,29.0952,28.5928,28.63,5572.3095537777,0
+IEUS.US,D,20080124,000000,30.3536,30.6014,30.3536,30.5338,3582.1260609588,0
+IEUS.US,D,20080125,000000,31.3584,31.3584,30.7052,30.7297,5342.5551741552,0
+IEUS.US,D,20080128,000000,31.1116,32.1506,30.5044,31.1331,21489.692974024,0
+IEUS.US,D,20080129,000000,31.4779,31.5092,31.4113,31.4201,1736.9431099461,0
+IEUS.US,D,20080130,000000,31.4024,31.9058,31.2085,31.801,20889.268195278,0
+IEUS.US,D,20080131,000000,30.7052,31.5533,30.7052,31.5533,8092.4598155925,0
+IEUS.US,D,20080201,000000,31.8245,32.1232,31.8245,32.0018,21917.54668541,0
+IEUS.US,D,20080204,000000,32.1506,32.2074,32.1311,32.1663,2928.6024922548,0
+IEUS.US,D,20080205,000000,31.2144,31.2673,30.8873,30.8961,4459.2772258287,0
+IEUS.US,D,20080206,000000,30.9529,30.9853,30.4809,30.4809,4965.7579915743,0
+IEUS.US,D,20080207,000000,30.1431,30.1431,30.0696,30.0696,2959.2364095378,0
+IEUS.US,D,20080208,000000,29.9805,30.1754,29.9629,30.1754,7905.5929201662,0
+IEUS.US,D,20080211,000000,30.3076,30.4231,30.3076,30.4133,2731.5242910675,0
+IEUS.US,D,20080212,000000,30.5269,30.5935,30.3389,30.3389,25487.419179456,0
+IEUS.US,D,20080213,000000,30.7297,31.0959,30.7297,31.0959,1508.2098608997,0
+IEUS.US,D,20080214,000000,31.2467,31.283,31.1792,31.1792,1251.9060862986,0
+IEUS.US,D,20080215,000000,31.4113,31.4416,31.33,31.4416,3748.5703448631,0
+IEUS.US,D,20080219,000000,31.8363,31.9734,31.6757,31.6757,4193.7832760427,0
+IEUS.US,D,20080220,000000,31.2017,31.5905,31.2017,31.4857,5165.8995844899,0
+IEUS.US,D,20080221,000000,32.0018,32.0018,31.898,31.898,1522.5056889651,0
+IEUS.US,D,20080222,000000,31.9264,31.9264,31.7491,31.7775,2803.0034313945,0
+IEUS.US,D,20080225,000000,32.0547,32.6325,32.0547,32.6325,4686.989344299,0
+IEUS.US,D,20080226,000000,32.3396,32.9321,32.3396,32.7813,2304.6917102577,0
+IEUS.US,D,20080227,000000,32.608,33.0301,32.0184,33.0232,2463.9880801293,0
+IEUS.US,D,20080228,000000,33.0898,33.0898,32.7529,32.8861,6366.7491419835,0
+IEUS.US,D,20080229,000000,32.5492,32.5649,32.2074,32.2074,18040.313887959,0
+IEUS.US,D,20080303,000000,31.9871,32.1604,31.9509,32.1506,6781.3281558801,0
+IEUS.US,D,20080304,000000,31.1116,31.9058,31.1116,31.898,10098.981397629,0
+IEUS.US,D,20080305,000000,32.0938,32.3837,31.9205,32.0625,5375.2313525904,0
+IEUS.US,D,20080307,000000,31.6355,31.8245,31.4416,31.4475,7183.6536028635,0
+IEUS.US,D,20080310,000000,31.7697,31.7697,30.9608,30.9696,2630.4323640336,0
+IEUS.US,D,20080311,000000,31.4544,31.5454,31.4201,31.5454,468.6989344299,0
+IEUS.US,D,20080312,000000,32.0253,32.1663,31.9342,31.9342,3739.3801696782,0
+IEUS.US,D,20080313,000000,31.5905,32.0468,31.5846,32.0468,561.621816855,0
+IEUS.US,D,20080314,000000,32.1105,32.1105,31.0881,31.4201,4283.6427667395,0
+IEUS.US,D,20080317,000000,30.5123,30.6827,30.5123,30.6827,932.2922159793,0
+IEUS.US,D,20080319,000000,31.0822,31.0822,30.3761,30.3908,1005.8136174585,0
+IEUS.US,D,20080320,000000,30.6102,30.7453,30.6102,30.7453,2409.868159596,0
+IEUS.US,D,20080324,000000,31.2291,31.5366,31.2291,31.4475,1657.2949250103,0
+IEUS.US,D,20080325,000000,31.4779,31.5768,31.4779,31.5768,300.2123893734,0
+IEUS.US,D,20080326,000000,31.898,31.898,31.898,31.898,198.0993317634,0
+IEUS.US,D,20080328,000000,32.5492,32.5492,32.4963,32.4963,1769.6192883813,0
+IEUS.US,D,20080331,000000,32.6158,32.7813,32.6011,32.6785,1460.216723823,0
+IEUS.US,D,20080401,000000,33.0457,33.2847,33.0457,33.2847,1154.8986815691,0
+IEUS.US,D,20080402,000000,32.9615,33.3816,32.9615,33.3434,3466.7383058595,0
+IEUS.US,D,20080403,000000,32.7451,33.1211,32.7451,33.1211,6519.9187283985,0
+IEUS.US,D,20080404,000000,33.1583,33.1779,33.0663,33.1779,6087.9804947082,0
+IEUS.US,D,20080407,000000,33.4032,33.4032,33.2622,33.2847,11326.380350101,0
+IEUS.US,D,20080408,000000,32.796,32.8567,31.2526,32.8567,7861.6843053939,0
+IEUS.US,D,20080409,000000,32.8038,32.8038,32.6618,32.6618,1600.1116127487,0
+IEUS.US,D,20080410,000000,32.4816,32.5903,32.4816,32.5208,1799.2320750882,0
+IEUS.US,D,20080411,000000,32.2074,32.2074,32.2074,32.2074,180.7401119697,0
+IEUS.US,D,20080414,000000,32.228,32.228,32.1604,32.1663,1172.2579013628,0
+IEUS.US,D,20080415,000000,32.2427,32.3171,32.2427,32.3171,765.847932075,0
+IEUS.US,D,20080416,000000,33.7117,33.7117,32.842,33.2112,5097.4838358912,0
+IEUS.US,D,20080417,000000,32.8812,33.0898,32.8812,33.0898,4217.269279293,0
+IEUS.US,D,20080418,000000,33.1358,33.2543,33.0663,33.2386,5152.6248870006,0
+IEUS.US,D,20080421,000000,33.1583,33.3082,33.0232,33.3082,4757.4473540499,0
+IEUS.US,D,20080422,000000,33.1867,33.2768,33.1211,33.1211,1280.4977424294,0
+IEUS.US,D,20080423,000000,33.0457,33.1867,33.0457,33.1525,6632.2430917695,0
+IEUS.US,D,20080424,000000,32.6011,32.8949,32.6011,32.8655,2333.2833663885,0
+IEUS.US,D,20080425,000000,33.1427,33.1427,33.0516,33.0516,400.2831858312,0
+IEUS.US,D,20080428,000000,33.3434,33.4032,33.3434,33.4032,1396.9066281048,0
+IEUS.US,D,20080429,000000,33.1427,33.1779,33.0731,33.1701,6351.432183342,0
+IEUS.US,D,20080430,000000,33.4639,33.5932,33.4639,33.5099,3000.0816325818,0
+IEUS.US,D,20080501,000000,33.2984,33.6744,33.2984,33.6744,1171.2367707867,0
+IEUS.US,D,20080502,000000,33.8164,33.8164,33.6382,33.6382,2452.7556437922,0
+IEUS.US,D,20080505,000000,33.8458,33.9389,33.8243,33.9065,5911.3249050429,0
+IEUS.US,D,20080506,000000,34.4324,34.4324,33.9437,34.4011,49854.65811693,0
+IEUS.US,D,20080507,000000,34.2885,34.2885,33.8311,33.8311,2251.5929203005,0
+IEUS.US,D,20080508,000000,34.3188,34.3472,34.2885,34.2953,2592.6505327179,0
+IEUS.US,D,20080509,000000,34.0789,34.1093,34.0789,34.1024,2329.1988440841,0
+IEUS.US,D,20080512,000000,34.1377,34.4598,34.1377,34.4598,631.0586960298,0
+IEUS.US,D,20080513,000000,34.1377,34.1993,34.0054,34.1778,7032.5262776007,0
+IEUS.US,D,20080514,000000,34.3188,34.3188,34.2601,34.2601,266.5150803621,0
+IEUS.US,D,20080515,000000,34.4177,34.6185,34.3707,34.6185,2000.3947985799,0
+IEUS.US,D,20080516,000000,34.7017,34.9564,34.7017,34.9564,5360.935524525,0
+IEUS.US,D,20080519,000000,35.0543,35.1062,34.8574,34.8574,5062.7653963038,0
+IEUS.US,D,20080520,000000,34.7771,34.7771,34.5284,34.5813,8005.663716624,0
+IEUS.US,D,20080521,000000,34.7389,34.7458,34.3188,34.3188,5056.6386128472,0
+IEUS.US,D,20080522,000000,34.7389,34.7389,34.6273,34.6939,1899.302871546,0
+IEUS.US,D,20080523,000000,34.7096,34.7096,34.2836,34.4324,14786.991872504,0
+IEUS.US,D,20080527,000000,34.1612,34.1778,33.98,34.1778,7203.0550838094,0
+IEUS.US,D,20080528,000000,34.1181,34.1181,33.9663,34.1181,4915.7225933454,0
+IEUS.US,D,20080529,000000,33.9741,34.1523,33.8899,34.1523,1930.9579194051,0
+IEUS.US,D,20080530,000000,34.2287,34.3854,34.1523,34.311,10154.122448738,0
+IEUS.US,D,20080602,000000,34.0711,34.0711,33.743,33.839,8627.5322374689,0
+IEUS.US,D,20080603,000000,33.931,34.1024,33.7342,33.7342,13032.689542764,0
+IEUS.US,D,20080604,000000,33.7645,33.9437,33.646,33.7038,6629.1797000412,0
+IEUS.US,D,20080605,000000,34.0936,34.3707,33.9389,34.3649,9843.698753604,0
+IEUS.US,D,20080606,000000,33.9437,33.9437,33.7342,33.743,6191.1146828943,0
+IEUS.US,D,20080609,000000,33.6519,33.6519,33.1358,33.3219,16197.173198098,0
+IEUS.US,D,20080610,000000,32.7314,32.8038,32.5972,32.6325,3545.3653602192,0
+IEUS.US,D,20080611,000000,32.4816,32.4816,32.1604,32.1604,2959.2364095378,0
+IEUS.US,D,20080612,000000,32.0341,32.228,32.0341,32.041,2113.740292527,0
+IEUS.US,D,20080613,000000,32.0253,32.3915,32.0253,32.1506,3023.5676358321,0
+IEUS.US,D,20080616,000000,32.1448,32.5649,32.041,32.5649,5491.6402382658,0
+IEUS.US,D,20080617,000000,35.2188,35.2188,32.6707,32.6785,6077.7691889472,0
+IEUS.US,D,20080618,000000,34.6273,34.6273,32.0625,32.183,8010.7693695045,0
+IEUS.US,D,20080619,000000,31.9205,32.2133,31.9205,32.1996,734.1928842159,0
+IEUS.US,D,20080620,000000,31.8157,31.8157,31.518,31.7168,4638.9962072223,0
+IEUS.US,D,20080623,000000,30.9529,30.9853,30.8785,30.9529,3251.2797543024,0
+IEUS.US,D,20080624,000000,30.5495,32.1506,30.5495,30.8462,74035.030158978,0
+IEUS.US,D,20080625,000000,31.1038,31.3515,31.1038,31.1116,5183.2588042836,0
+IEUS.US,D,20080626,000000,30.8462,30.8462,30.3761,30.5338,8883.83601207,0
+IEUS.US,D,20080627,000000,30.7453,30.8129,30.5123,30.5935,5030.0892178686,0
+IEUS.US,D,20080630,000000,30.5847,30.6611,30.5847,30.6454,9304.5418094232,0
+IEUS.US,D,20080701,000000,30.0167,30.0931,29.6358,30.0931,19501.551742358,0
+IEUS.US,D,20080702,000000,30.0471,30.0471,29.5966,29.5966,34401.889108809,0
+IEUS.US,D,20080703,000000,29.6044,29.6044,29.4007,29.4007,835.2848112498,0
+IEUS.US,D,20080707,000000,31.3114,31.3114,29.0139,29.3351,3725.0843416128,0
+IEUS.US,D,20080708,000000,29.0727,29.2607,28.9385,29.2607,15256.71193751,0
+IEUS.US,D,20080709,000000,29.2078,29.3861,29.0139,29.0139,5333.3649989703,0
+IEUS.US,D,20080710,000000,29.1089,29.1383,28.9493,28.9493,23744.349286053,0
+IEUS.US,D,20080711,000000,28.8602,28.9385,28.6888,28.9385,3645.436156677,0
+IEUS.US,D,20080714,000000,28.9924,29.0815,28.7515,28.8602,13995.615676027,0
+IEUS.US,D,20080715,000000,28.585,28.585,28.585,28.585,367.607007396,0
+IEUS.US,D,20080716,000000,28.3147,28.9424,28.3147,28.9424,8170.0657393761,0
+IEUS.US,D,20080717,000000,29.4487,29.4487,29.3508,29.3508,1971.8031424491,0
+IEUS.US,D,20080718,000000,29.5467,29.5467,29.5467,29.5467,132.746974893,0
+IEUS.US,D,20080721,000000,29.8982,29.8982,29.8512,29.8747,1791.0630304794,0
+IEUS.US,D,20080722,000000,29.529,29.8003,29.529,29.7543,3758.7816506241,0
+IEUS.US,D,20080723,000000,30.0549,30.195,30.0549,30.0843,4074.310998639,0
+IEUS.US,D,20080724,000000,29.8904,29.8904,29.5153,29.5153,7757.5289866317,0
+IEUS.US,D,20080725,000000,29.3684,29.4399,29.3195,29.3195,666.7982661933,0
+IEUS.US,D,20080728,000000,29.2284,29.2284,28.9238,28.9238,1734.9008487939,0
+IEUS.US,D,20080729,000000,28.9307,29.0883,28.9307,29.0335,1466.3435072796,0
+IEUS.US,D,20080730,000000,29.2764,29.4086,29.245,29.4007,4232.5862379345,0
+IEUS.US,D,20080731,000000,29.1383,29.4644,29.1383,29.2078,6210.5161638402,0
+IEUS.US,D,20080801,000000,29.2284,29.2284,28.8602,29.0139,7269.4285712559,0
+IEUS.US,D,20080804,000000,28.8259,28.8259,28.7211,28.7799,2148.4587321144,0
+IEUS.US,D,20080805,000000,28.9493,29.1618,28.8935,29.1618,8542.7783996526,0
+IEUS.US,D,20080806,000000,29.2607,29.4762,29.2607,29.4487,28051.478056043,0
+IEUS.US,D,20080807,000000,29.1549,29.1549,28.8856,28.9013,3732.2322556455,0
+IEUS.US,D,20080808,000000,28.6007,29.0208,28.5556,29.0208,2436.4175545746,0
+IEUS.US,D,20080811,000000,29.057,29.1775,28.9424,28.9493,7523.6900847048,0
+IEUS.US,D,20080812,000000,28.7946,28.7946,28.2628,28.3382,46954.647280806,0
+IEUS.US,D,20080813,000000,27.873,28.1198,27.7829,27.9406,7706.4724578267,0
+IEUS.US,D,20080814,000000,27.8574,28.0307,27.7467,27.8809,5538.6122447664,0
+IEUS.US,D,20080815,000000,27.7545,27.8662,27.7545,27.8505,4562.4114140148,0
+IEUS.US,D,20080818,000000,28.0689,28.0689,27.6419,27.7829,13239.979049713,0
+IEUS.US,D,20080819,000000,27.4764,27.6096,27.2531,27.447,17342.881704482,0
+IEUS.US,D,20080820,000000,27.5303,27.589,27.4235,27.4764,6757.8421526298,0
+IEUS.US,D,20080821,000000,27.685,28.7799,27.6184,27.8809,49189.902111889,0
+IEUS.US,D,20080822,000000,27.7545,28.0003,27.6644,27.9112,22507.760158396,0
+IEUS.US,D,20080825,000000,27.9191,27.9191,27.4529,27.4529,3800.6480042442,0
+IEUS.US,D,20080826,000000,27.4911,27.7741,27.4911,27.6184,2843.8486544385,0
+IEUS.US,D,20080827,000000,27.731,27.9808,27.731,27.8809,26231.823369433,0
+IEUS.US,D,20080828,000000,28.0757,28.2315,28.0757,28.2315,3005.1872854623,0
+IEUS.US,D,20080829,000000,28.3451,28.4283,28.255,28.4048,12428.180241713,0
+IEUS.US,D,20080902,000000,27.9935,28.1257,27.7389,27.7741,7242.8791762773,0
+IEUS.US,D,20080903,000000,27.7829,27.7898,27.6184,27.7154,2083.106375244,0
+IEUS.US,D,20080904,000000,27.305,27.305,26.5382,26.5382,6429.0381071256,0
+IEUS.US,D,20080905,000000,26.6293,26.6293,26.3228,26.4266,599.4036481707,0
+IEUS.US,D,20080908,000000,27.0769,27.0935,26.6136,26.9221,11674.585876551,0
+IEUS.US,D,20080909,000000,26.5451,26.5451,25.9555,25.9555,25761.082173851,0
+IEUS.US,D,20080910,000000,25.9027,26.1788,25.9027,26.171,13371.70489403,0
+IEUS.US,D,20080911,000000,25.4355,25.745,25.3337,25.7146,8808.2723494386,0
+IEUS.US,D,20080912,000000,25.8517,26.3149,25.8517,26.2082,17641.051832704,0
+IEUS.US,D,20080915,000000,25.1809,26.3061,24.9802,25.272,60965.579915474,0
+IEUS.US,D,20080916,000000,24.8147,25.2642,24.6805,25.2485,14273.363192726,0
+IEUS.US,D,20080917,000000,24.7324,25.0076,24.3005,24.6589,25867.279753765,0
+IEUS.US,D,20080918,000000,25.033,25.7685,24.4621,25.6931,12778.428029315,0
+IEUS.US,D,20080919,000000,26.4491,26.6949,26.1867,26.689,14566.427668067,0
+IEUS.US,D,20080922,000000,26.3375,26.3453,25.8654,25.9928,19421.903557422,0
+IEUS.US,D,20080923,000000,25.7078,25.9027,25.2642,25.3621,41267.971102505,0
+IEUS.US,D,20080924,000000,25.602,25.8811,25.3337,25.4522,60366.176267304,0
+IEUS.US,D,20080925,000000,25.5677,25.9477,25.5335,25.6549,54238.371680128,0
+IEUS.US,D,20080926,000000,25.0487,25.0487,24.9361,24.9361,3945.6485460504,0
+IEUS.US,D,20080929,000000,23.9842,24.6266,21.9678,23.0176,21457.016795589,0
+IEUS.US,D,20080930,000000,23.3369,23.7717,23.3163,23.6385,20343.98446764,0
+IEUS.US,D,20081001,000000,23.2801,23.4808,23.1518,23.329,6030.7971824466,0
+IEUS.US,D,20081002,000000,22.7082,22.8972,22.575,22.575,4220.3326710213,0
+IEUS.US,D,20081003,000000,22.4477,22.8286,22.1695,22.2371,8829.7160915367,0
+IEUS.US,D,20081006,000000,21.0913,21.1207,20.0572,20.4842,17154.99367848,0
+IEUS.US,D,20081007,000000,20.7437,20.7437,19.1699,19.1699,43932.10077555,0
+IEUS.US,D,20081008,000000,18.8644,19.3286,18.0016,19.0828,7622.7397505865,0
+IEUS.US,D,20081009,000000,19.5186,20.8788,18.4364,18.4364,17777.883329901,0
+IEUS.US,D,20081010,000000,17.4326,17.8596,17.2074,17.2074,4323.4668592074,0
+IEUS.US,D,20081013,000000,18.601,19.6018,18.601,19.6018,8904.258623592,0
+IEUS.US,D,20081014,000000,21.6015,21.6015,19.4206,19.5695,23771.919811608,0
+IEUS.US,D,20081015,000000,19.2551,19.2551,18.1583,18.4541,6609.7782190953,0
+IEUS.US,D,20081016,000000,18.1368,18.505,17.4395,18.3943,5311.9212568722,0
+IEUS.US,D,20081017,000000,17.8978,18.3179,17.8978,18.3179,1020.1094455239,0
+IEUS.US,D,20081020,000000,18.2063,18.5941,18.2063,18.5941,1156.9409427213,0
+IEUS.US,D,20081021,000000,18.221,18.3326,17.8763,18.0398,4655.3342964399,0
+IEUS.US,D,20081022,000000,17.4483,17.4483,16.4749,16.7794,42820.089578177,0
+IEUS.US,D,20081023,000000,17.0066,17.0517,16.4426,16.5092,2588.5660104135,0
+IEUS.US,D,20081024,000000,15.9206,17.4395,15.853,16.2927,27635.87791157,0
+IEUS.US,D,20081027,000000,15.477,15.9558,15.1842,15.4329,24077.237853862,0
+IEUS.US,D,20081028,000000,15.7698,16.4426,15.5671,16.4426,30056.978507503,0
+IEUS.US,D,20081029,000000,16.4994,17.3053,16.4994,17.3053,983.3487447843,0
+IEUS.US,D,20081030,000000,16.9831,17.9869,16.9831,17.5159,10201.094455239,0
+IEUS.US,D,20081031,000000,17.4845,17.891,17.2926,17.5678,7113.1955931126,0
+IEUS.US,D,20081103,000000,17.9801,17.9869,17.8449,17.8449,3605.6120642091,0
+IEUS.US,D,20081104,000000,18.8125,19.4862,18.8125,19.1268,20087.680693039,0
+IEUS.US,D,20081105,000000,19.0142,19.1366,18.6303,18.6303,4176.424056249,0
+IEUS.US,D,20081106,000000,18.1446,18.1446,17.465,17.5306,4497.0590571444,0
+IEUS.US,D,20081107,000000,17.9869,18.1368,17.891,17.9203,6561.7850820186,0
+IEUS.US,D,20081110,000000,18.2876,18.3845,17.7098,17.7098,3541.2808379148,0
+IEUS.US,D,20081111,000000,17.605,17.6882,17.2603,17.4248,5104.6317499239,0
+IEUS.US,D,20081112,000000,17.1388,17.1388,16.6228,16.7794,3161.4202636056,0
+IEUS.US,D,20081113,000000,16.564,17.4845,16.5327,17.4845,8710.243814133,0
+IEUS.US,D,20081114,000000,16.7794,17.0732,15.9637,16.5092,18223.096261081,0
+IEUS.US,D,20081117,000000,16.4994,16.6081,16.3926,16.3926,5309.87899572,0
+IEUS.US,D,20081118,000000,16.1879,16.279,15.9128,16.2428,5103.6106193478,0
+IEUS.US,D,20081119,000000,16.137,16.137,15.2821,15.3124,6059.3888385774,0
+IEUS.US,D,20081120,000000,15.2008,15.2507,14.1667,15.0568,19009.366804678,0
+IEUS.US,D,20081121,000000,15.193,15.4084,14.7082,15.3555,14498.011919468,0
+IEUS.US,D,20081124,000000,15.7384,16.1713,15.7384,15.995,1578.6678706506,0
+IEUS.US,D,20081125,000000,16.5013,16.5013,15.8746,16.1439,25035.058334244,0
+IEUS.US,D,20081126,000000,15.807,16.2506,15.807,16.2506,8448.8343866514,0
+IEUS.US,D,20081128,000000,16.4357,16.564,16.4191,16.5415,846.5172475869,0
+IEUS.US,D,20081201,000000,15.8971,16.09,15.3124,15.5436,9854.9311899411,0
+IEUS.US,D,20081202,000000,15.7639,16.0832,15.5514,15.8814,6861.997471392,0
+IEUS.US,D,20081203,000000,15.8364,16.4572,15.7796,16.4572,9558.8033228721,0
+IEUS.US,D,20081204,000000,15.8893,16.5092,15.6483,15.6552,24075.19559271,0
+IEUS.US,D,20081205,000000,15.7012,16.0313,15.5191,15.8814,19499.509481206,0
+IEUS.US,D,20081208,000000,16.3231,16.5934,16.3231,16.5689,2082.0852446679,0
+IEUS.US,D,20081209,000000,16.279,16.6619,16.2692,16.4083,12233.144301678,0
+IEUS.US,D,20081210,000000,16.5493,16.7883,16.5493,16.6786,3029.6944192887,0
+IEUS.US,D,20081211,000000,16.7883,17.6422,16.7128,16.7883,38627.327432711,0
+IEUS.US,D,20081212,000000,16.705,16.9469,16.6443,16.9087,1734.9008487939,0
+IEUS.US,D,20081215,000000,17.1917,17.2446,16.9978,17.1036,3668.9221599273,0
+IEUS.US,D,20081216,000000,17.0429,17.65,16.6903,17.6275,9598.62741534,0
+IEUS.US,D,20081217,000000,17.7323,17.9801,17.7323,17.9047,10269.510203838,0
+IEUS.US,D,20081218,000000,17.6882,17.7255,17.3141,17.3141,5880.6909877599,0
+IEUS.US,D,20081219,000000,17.2446,17.2446,17.1917,17.1986,2889.799530363,0
+IEUS.US,D,20081222,000000,16.7275,17.3964,16.6002,16.7765,12392.44067155,0
+IEUS.US,D,20081223,000000,16.8431,17.3425,16.5865,16.6081,19743.559688893,0
+IEUS.US,D,20081224,000000,16.7794,17.5825,16.7677,16.991,6160.4807656113,0
+IEUS.US,D,20081226,000000,17.1643,17.1917,16.9469,17.1917,8273.1999275622,0
+IEUS.US,D,20081229,000000,17.1036,17.2603,17.0781,17.0781,6773.1591112713,0
+IEUS.US,D,20081230,000000,17.4571,17.5746,17.275,17.3807,15337.381253022,0
+IEUS.US,D,20081231,000000,17.5237,17.6951,17.4483,17.6951,10529.898500743,0
+IEUS.US,D,20090102,000000,17.7166,18.0016,17.7166,17.9673,1526.5902112695,0
+IEUS.US,D,20090105,000000,17.792,17.8596,17.6638,17.6638,2533.4249593041,0
+IEUS.US,D,20090106,000000,17.6422,17.935,17.6207,17.9047,20081.553909583,0
+IEUS.US,D,20090107,000000,17.8391,17.8391,17.508,17.5825,4963.7157304221,0
+IEUS.US,D,20090109,000000,17.5893,17.6882,17.4179,17.5384,2862.2290048083,0
+IEUS.US,D,20090112,000000,17.1986,17.2074,17.0066,17.0066,2565.0800071632,0
+IEUS.US,D,20090113,000000,16.7677,16.8176,16.6972,16.8176,1225.35669132,0
+IEUS.US,D,20090114,000000,16.2506,16.3299,16.1879,16.1879,2880.6093551781,0
+IEUS.US,D,20090115,000000,16.1586,16.5013,16.1067,16.4426,3792.4789596354,0
+IEUS.US,D,20090116,000000,16.467,16.8637,16.467,16.5415,3088.9199927025,0
+IEUS.US,D,20090120,000000,15.8276,15.8276,15.2008,15.2233,7761.6135089361,0
+IEUS.US,D,20090121,000000,15.7071,16.1654,15.6953,15.7012,2941.8771897441,0
+IEUS.US,D,20090122,000000,15.6268,16.1879,15.5671,15.6875,6693.5109263355,0
+IEUS.US,D,20090123,000000,15.2507,15.4172,15.1244,15.4172,1321.3429654734,0
+IEUS.US,D,20090126,000000,15.5436,15.6953,15.5436,15.5749,6524.0032507029,0
+IEUS.US,D,20090127,000000,15.8364,16.1213,15.8364,16.1213,576.9387754965,0
+IEUS.US,D,20090128,000000,16.1517,16.3779,16.1517,16.3779,722.9604478788,0
+IEUS.US,D,20090129,000000,16.4994,16.4994,15.9353,15.9353,813.8410691517,0
+IEUS.US,D,20090130,000000,15.8971,16.0077,15.7698,15.9862,3335.0124615426,0
+IEUS.US,D,20090202,000000,15.4084,15.6953,15.4084,15.5436,2119.8670759836,0
+IEUS.US,D,20090203,000000,15.5514,15.7903,15.0177,15.7903,3414.6606464784,0
+IEUS.US,D,20090204,000000,15.4084,15.4084,15.4084,15.4084,1509.2309914758,0
+IEUS.US,D,20090205,000000,15.9039,16.0156,15.9039,16.0156,1181.4480765477,0
+IEUS.US,D,20090206,000000,16.2614,16.4426,16.2614,16.3094,1825.7814700668,0
+IEUS.US,D,20090209,000000,16.6296,16.6296,16.6296,16.6296,130.7047137408,0
+IEUS.US,D,20090210,000000,15.8667,16.0029,15.8599,16.0029,1043.5954487742,0
+IEUS.US,D,20090211,000000,16.1517,16.1517,15.7473,15.7639,3605.6120642091,0
+IEUS.US,D,20090212,000000,15.8129,15.8129,15.7384,15.7384,3924.2048039523,0
+IEUS.US,D,20090213,000000,16.0753,16.279,15.8129,15.8814,1197.7861657653,0
+IEUS.US,D,20090217,000000,15.3643,15.3643,15.2155,15.3124,2025.9230629824,0
+IEUS.US,D,20090218,000000,15.1019,15.2302,14.9148,14.9148,1578.6678706506,0
+IEUS.US,D,20090219,000000,15.3487,15.3487,14.9217,15.0862,3263.5333212156,0
+IEUS.US,D,20090220,000000,14.6534,14.9902,14.4712,14.7787,4345.9317318816,0
+IEUS.US,D,20090223,000000,14.7268,14.7268,14.4428,14.4428,5128.1177531742,0
+IEUS.US,D,20090224,000000,14.2421,16.0832,14.2421,14.8855,8040.3821562114,0
+IEUS.US,D,20090225,000000,14.5848,14.5848,14.3077,14.3302,6062.4522303057,0
+IEUS.US,D,20090226,000000,14.72,14.72,14.339,14.3978,3837.4087049838,0
+IEUS.US,D,20090227,000000,14.4712,14.6152,14.247,14.2763,1101.7998916119,0
+IEUS.US,D,20090302,000000,14.1735,14.1735,13.5947,13.5947,13155.225211896,0
+IEUS.US,D,20090303,000000,13.251,13.7593,12.9807,13.5722,20897.437239887,0
+IEUS.US,D,20090304,000000,13.9786,14.4213,13.9786,14.4213,4991.2862559768,0
+IEUS.US,D,20090305,000000,13.7309,13.9639,13.5497,13.6329,35489.393172355,0
+IEUS.US,D,20090306,000000,13.8004,13.8004,13.4077,13.4606,2834.6584792536,0
+IEUS.US,D,20090309,000000,13.1913,13.3509,13.1913,13.3509,2209.7265666804,0
+IEUS.US,D,20090310,000000,13.5869,13.9639,13.5869,13.6652,6170.6920713723,0
+IEUS.US,D,20090311,000000,13.9639,13.9639,12.9807,13.8582,21559.129853199,0
+IEUS.US,D,20090312,000000,13.864,14.3468,13.7524,14.3468,6762.9478055103,0
+IEUS.US,D,20090313,000000,14.4555,14.5936,14.3743,14.528,9759.9660463638,0
+IEUS.US,D,20090316,000000,14.5456,14.8855,14.528,14.578,4465.4040092853,0
+IEUS.US,D,20090317,000000,14.7405,14.7787,14.6994,14.6994,2515.0446089343,0
+IEUS.US,D,20090318,000000,14.5848,15.2654,14.5848,15.1489,2924.5179699504,0
+IEUS.US,D,20090319,000000,15.3732,15.5367,15.3732,15.4084,3261.4910600634,0
+IEUS.US,D,20090320,000000,15.2155,15.2155,14.9442,14.9442,7102.9842873516,0
+IEUS.US,D,20090323,000000,15.664,15.7159,15.5671,15.7159,2928.6024922548,0
+IEUS.US,D,20090324,000000,15.7384,15.7796,15.6199,15.6199,938.4189994359,0
+IEUS.US,D,20090325,000000,15.8746,15.8893,15.5886,15.5886,1759.4079826203,0
+IEUS.US,D,20090326,000000,15.8442,16.0391,15.8442,16.0391,1711.4148455436,0
+IEUS.US,D,20090327,000000,15.5191,15.6875,15.5191,15.6718,896.5526458158,0
+IEUS.US,D,20090330,000000,15.1753,15.1753,14.8904,14.9217,4272.4103304024,0
+IEUS.US,D,20090331,000000,15.4985,15.5132,15.3487,15.3487,2277.121184703,0
+IEUS.US,D,20090401,000000,15.5514,15.9353,15.5514,15.7228,2997.0182408535,0
+IEUS.US,D,20090402,000000,16.4504,16.564,16.4504,16.564,599.4036481707,0
+IEUS.US,D,20090403,000000,16.6081,16.7765,16.6081,16.7765,5708.119920399,0
+IEUS.US,D,20090406,000000,16.6159,16.6296,16.3456,16.3848,1207.9974715263,0
+IEUS.US,D,20090407,000000,16.4083,16.4083,16.2614,16.3388,2954.1307566573,0
+IEUS.US,D,20090408,000000,16.3015,16.3015,16.3015,16.3015,185.8457648502,0
+IEUS.US,D,20090409,000000,16.5327,16.5327,16.5327,16.5327,836.3059418259,0
+IEUS.US,D,20090413,000000,16.6228,16.9332,15.9353,16.9332,3543.323099067,0
+IEUS.US,D,20090414,000000,16.8695,17.1565,16.8695,17.1036,3674.0278128078,0
+IEUS.US,D,20090415,000000,16.7883,17.1565,16.7883,17.0781,2163.7756907559,0
+IEUS.US,D,20090416,000000,17.0576,17.3004,17.0576,17.2926,1734.9008487939,0
+IEUS.US,D,20090417,000000,17.2221,17.2701,17.2221,17.2701,813.8410691517,0
+IEUS.US,D,20090420,000000,17.3563,17.3563,16.6228,16.8176,8689.821202611,0
+IEUS.US,D,20090421,000000,16.9753,17.0292,16.9675,17.0292,2739.6933356763,0
+IEUS.US,D,20090422,000000,17.2603,17.2603,17.2603,17.2603,130.7047137408,0
+IEUS.US,D,20090423,000000,17.2446,17.2446,17.2446,17.2446,2919.4123170699,0
+IEUS.US,D,20090424,000000,17.3141,17.6951,17.3141,17.6951,1685.8865811411,0
+IEUS.US,D,20090427,000000,17.65,17.65,17.2838,17.2926,6083.8959724038,0
+IEUS.US,D,20090428,000000,17.2603,17.3347,17.2603,17.3347,366.5858768199,0
+IEUS.US,D,20090429,000000,17.6638,17.7862,17.508,17.7783,9352.5349464999,0
+IEUS.US,D,20090430,000000,17.8978,17.8978,17.8146,17.8146,345.1421347218,0
+IEUS.US,D,20090501,000000,17.9291,18.0183,17.7989,17.9673,3646.4572872531,0
+IEUS.US,D,20090504,000000,18.2063,18.7371,18.2063,18.7371,9188.1329237478,0
+IEUS.US,D,20090505,000000,18.7371,18.8419,18.7371,18.7371,2108.6346396465,0
+IEUS.US,D,20090506,000000,18.931,19.1778,18.3943,19.1366,5461.0063209828,0
+IEUS.US,D,20090507,000000,19.4784,19.4784,18.9613,18.9613,1007.8558786107,0
+IEUS.US,D,20090508,000000,19.4206,19.5323,19.4206,19.5323,468.6989344299,0
+IEUS.US,D,20090511,000000,19.3824,19.3824,19.0759,19.2551,5968.5082173045,0
+IEUS.US,D,20090512,000000,19.3873,19.4637,19.0965,19.4637,2277.121184703,0
+IEUS.US,D,20090513,000000,18.9937,18.9937,18.3111,18.7302,10368.559869719,0
+IEUS.US,D,20090514,000000,18.8801,19.0602,18.8801,19.0602,533.0301607242,0
+IEUS.US,D,20090515,000000,19.1121,19.1484,18.931,18.931,1941.1692251661,0
+IEUS.US,D,20090518,000000,19.3521,19.4432,19.1121,19.402,4934.1029437152,0
+IEUS.US,D,20090519,000000,19.7115,19.8231,19.6018,19.8016,6176.8188548289,0
+IEUS.US,D,20090520,000000,20.017,20.017,19.9818,19.9818,355.3534404828,0
+IEUS.US,D,20090521,000000,19.6273,19.9426,19.6273,19.9426,2108.6346396465,0
+IEUS.US,D,20090526,000000,19.6273,20.3177,19.6273,20.2658,4113.1139605308,0
+IEUS.US,D,20090527,000000,20.3715,20.3715,19.9583,19.9896,2538.5306121846,0
+IEUS.US,D,20090528,000000,19.9896,19.9896,19.8907,19.8907,419.6846667771,0
+IEUS.US,D,20090529,000000,20.6467,20.6467,20.3108,20.4323,924.1231713705,0
+IEUS.US,D,20090601,000000,21.2852,21.2852,20.6869,20.872,17576.720606409,0
+IEUS.US,D,20090602,000000,21.3577,21.3822,21.1658,21.2177,2442.5443380312,0
+IEUS.US,D,20090603,000000,20.8651,21.1658,20.8651,20.9248,2950.0462343529,0
+IEUS.US,D,20090604,000000,20.872,20.9248,20.73,20.7966,37657.253385416,0
+IEUS.US,D,20090605,000000,21.1951,21.1951,20.445,20.537,18507.991691813,0
+IEUS.US,D,20090608,000000,20.3862,20.4979,20.2364,20.445,5785.7258441826,0
+IEUS.US,D,20090609,000000,20.5214,20.8347,20.5214,20.8347,7440.9785080407,0
+IEUS.US,D,20090610,000000,20.6634,20.6869,20.5792,20.68,27163.094454836,0
+IEUS.US,D,20090611,000000,20.8651,21.2255,20.8651,21.105,31999.168863246,0
+IEUS.US,D,20090612,000000,20.8044,20.8142,20.8044,20.8142,1560.2875202808,0
+IEUS.US,D,20090615,000000,20.8142,20.8142,20.2051,20.3559,19456.621997009,0
+IEUS.US,D,20090616,000000,20.2893,20.3794,18.8125,20.1404,18748.978507772,0
+IEUS.US,D,20090617,000000,20.3715,20.3715,19.8692,20.2364,44254.778037598,0
+IEUS.US,D,20090618,000000,20.0347,20.1561,19.8692,20.0719,39020.462704509,0
+IEUS.US,D,20090619,000000,20.0719,20.1629,18.7978,19.9289,54070.906265647,0
+IEUS.US,D,20090622,000000,19.2395,19.3521,19.1778,19.1778,913.9118656095,0
+IEUS.US,D,20090623,000000,18.648,19.545,18.648,19.5019,502.3962434412,0
+IEUS.US,D,20090624,000000,19.642,19.642,19.5852,19.5852,433.9804948425,0
+IEUS.US,D,20090625,000000,19.7183,19.7937,19.7183,19.7487,1103.8421527641,0
+IEUS.US,D,20090626,000000,20.2286,20.3108,20.1629,20.3108,7746.2965502946,0
+IEUS.US,D,20090629,000000,20.1071,20.4244,20.1071,20.257,4356.1430376426,0
+IEUS.US,D,20090630,000000,20.2893,20.4078,20.2893,20.4078,5085.230268978,0
+IEUS.US,D,20090701,000000,20.5508,20.5508,20.5508,20.5508,251.1981217206,0
+IEUS.US,D,20090702,000000,19.9426,20.1757,19.9426,20.1757,3241.0684485414,0
+IEUS.US,D,20090706,000000,19.8613,20.0102,19.7937,20.0102,2235.2548310829,0
+IEUS.US,D,20090707,000000,19.7242,19.7653,19.0436,19.0436,15050.443561138,0
+IEUS.US,D,20090708,000000,19.545,19.7183,18.7537,19.7183,17410.276322505,0
+IEUS.US,D,20090709,000000,19.6018,19.6508,19.402,19.6273,2650.8549755556,0
+IEUS.US,D,20090710,000000,19.4862,19.4862,19.4862,19.4862,130.7047137408,0
+IEUS.US,D,20090713,000000,19.2825,19.2825,19.1934,19.1934,306.33917283,0
+IEUS.US,D,20090714,000000,19.6596,19.7937,19.5107,19.6018,4216.2481487169,0
+IEUS.US,D,20090715,000000,19.9896,20.4675,19.9818,20.4675,10747.399313453,0
+IEUS.US,D,20090716,000000,20.1669,20.5508,20.1669,20.348,1789.0207693272,0
+IEUS.US,D,20090720,000000,20.5077,20.8955,20.5077,20.8788,4749.2783094411,0
+IEUS.US,D,20090721,000000,21.1364,21.1364,20.9121,21.0384,10065.284088618,0
+IEUS.US,D,20090722,000000,21.0619,21.0619,20.9709,20.9709,3410.576124174,0
+IEUS.US,D,20090723,000000,21.3822,21.4429,21.3303,21.4429,840.3904641303,0
+IEUS.US,D,20090724,000000,21.4214,21.4801,21.4145,21.4723,1592.963698716,0
+IEUS.US,D,20090727,000000,21.2098,21.6368,20.7437,21.5173,5931.7475165649,0
+IEUS.US,D,20090728,000000,21.0835,21.0835,21.0835,21.0835,130.7047137408,0
+IEUS.US,D,20090729,000000,21.2784,21.2852,21.014,21.0757,6144.1426763937,0
+IEUS.US,D,20090730,000000,21.6143,21.722,21.4145,21.4145,11739.938233422,0
+IEUS.US,D,20090731,000000,21.96,21.96,21.5702,21.8924,8554.0108359897,0
+IEUS.US,D,20090803,000000,22.4016,22.7238,22.335,22.5358,11418.28210195,0
+IEUS.US,D,20090804,000000,22.5074,22.575,22.3419,22.5221,3644.4150261009,0
+IEUS.US,D,20090805,000000,22.529,23.1733,22.3644,22.6357,2771.3483835354,0
+IEUS.US,D,20090806,000000,22.3057,24.7324,22.3057,22.5074,14640.970200122,0
+IEUS.US,D,20090807,000000,22.4761,22.4761,22.2743,22.2743,3606.6331947852,0
+IEUS.US,D,20090810,000000,22.3586,22.3586,22.195,22.195,446.2340617557,0
+IEUS.US,D,20090811,000000,22.2224,22.3272,22.1118,22.1118,1140.6028535037,0
+IEUS.US,D,20090812,000000,22.386,22.4829,22.335,22.4829,5606.006862789,0
+IEUS.US,D,20090813,000000,22.8071,22.858,22.8002,22.8492,1913.5986996114,0
+IEUS.US,D,20090814,000000,23.3369,23.3369,22.6798,22.7552,1170.2156402106,0
+IEUS.US,D,20090817,000000,22.6122,22.6122,21.9521,21.9815,2300.6071879533,0
+IEUS.US,D,20090818,000000,22.432,22.432,22.2645,22.3507,9408.6971281854,0
+IEUS.US,D,20090819,000000,22.5006,22.6435,22.0422,22.4477,1172.2579013628,0
+IEUS.US,D,20090820,000000,22.6798,22.8492,22.6034,22.8492,4573.6438503519,0
+IEUS.US,D,20090821,000000,22.9354,23.2047,22.9354,22.9804,4167.2338810641,0
+IEUS.US,D,20090824,000000,23.4358,25.4208,23.2262,23.3839,37401.970741391,0
+IEUS.US,D,20090825,000000,23.7061,23.8334,23.5797,23.5797,17955.560050142,0
+IEUS.US,D,20090826,000000,23.6003,23.7061,23.4965,23.7061,2937.7926674397,0
+IEUS.US,D,20090827,000000,23.5797,23.8128,23.235,23.8128,8415.1370776401,0
+IEUS.US,D,20090828,000000,23.7795,23.7795,23.7443,23.7443,1222.2932995917,0
+IEUS.US,D,20090831,000000,23.4887,23.6904,23.2429,23.3447,5783.6835830304,0
+IEUS.US,D,20090901,000000,23.2125,23.3447,22.9931,23.1802,29801.695863479,0
+IEUS.US,D,20090902,000000,22.7493,22.9481,22.7493,22.9265,2740.7144662524,0
+IEUS.US,D,20090903,000000,23.2194,23.3623,23.1586,23.2125,5261.8858586433,0
+IEUS.US,D,20090904,000000,23.329,23.6473,23.329,23.6228,3148.1455661163,0
+IEUS.US,D,20090908,000000,24.2829,24.3505,24.1624,24.3338,3743.4646919826,0
+IEUS.US,D,20090909,000000,24.6589,24.8675,24.3789,24.7255,8974.7166333429,0
+IEUS.US,D,20090910,000000,24.7863,24.9958,24.7255,24.9958,5488.5768465375,0
+IEUS.US,D,20090911,000000,24.7392,25.0027,24.7324,24.9047,1252.9272168747,0
+IEUS.US,D,20090914,000000,24.4621,24.799,24.4621,24.6658,4968.8213833026,0
+IEUS.US,D,20090915,000000,24.6727,24.9802,24.5923,24.8078,5414.0343144822,0
+IEUS.US,D,20090916,000000,25.1809,25.3866,25.1809,25.318,4863.6449339643,0
+IEUS.US,D,20090917,000000,25.2945,25.5335,25.2485,25.2485,4901.42676528,0
+IEUS.US,D,20090918,000000,25.4904,25.5188,25.1672,25.2152,5528.4009390054,0
+IEUS.US,D,20090921,000000,24.9576,26.1299,24.7931,25.033,7250.02709031,0
+IEUS.US,D,20090922,000000,25.3337,25.3337,25.3337,25.3337,130.7047137408,0
+IEUS.US,D,20090923,000000,25.3259,25.4904,25.1016,25.3699,8259.9252300729,0
+IEUS.US,D,20090924,000000,24.9576,24.9576,24.5972,24.6511,4460.2983564048,0
+IEUS.US,D,20090925,000000,24.5669,24.7569,24.5669,24.6511,1706.3091926631,0
+IEUS.US,D,20090928,000000,24.6805,24.9126,24.6805,24.6805,2972.5111070271,0
+IEUS.US,D,20090929,000000,24.7108,24.7324,24.7108,24.7108,2212.7899584087,0
+IEUS.US,D,20090930,000000,24.5591,25.5031,24.5591,24.8391,7236.7523928207,0
+IEUS.US,D,20091001,000000,24.6805,24.6805,23.9245,23.9245,20804.514357461,0
+IEUS.US,D,20091002,000000,23.6228,24.8822,23.6228,23.6552,19621.024019762,0
+IEUS.US,D,20091005,000000,23.0911,23.9744,23.0617,23.9744,4405.1573052954,0
+IEUS.US,D,20091006,000000,24.6061,24.6061,24.3211,24.5522,29712.857503358,0
+IEUS.US,D,20091007,000000,24.4562,24.7569,24.4562,24.7569,3833.3241826794,0
+IEUS.US,D,20091008,000000,25.1212,25.4081,25.1212,25.1447,24997.276502928,0
+IEUS.US,D,20091009,000000,25.131,25.131,25.131,25.131,156.2329781433,0
+IEUS.US,D,20091012,000000,25.1672,25.3621,25.1672,25.175,1454.0899403664,0
+IEUS.US,D,20091013,000000,25.0703,25.3337,25.0703,25.1212,3347.2660284558,0
+IEUS.US,D,20091014,000000,25.4443,25.699,25.4443,25.699,932.2922159793,0
+IEUS.US,D,20091015,000000,25.7146,25.8654,25.5863,25.8654,1689.9711034455,0
+IEUS.US,D,20091016,000000,25.6098,25.6853,25.5109,25.6853,5655.0211304418,0
+IEUS.US,D,20091019,000000,25.6627,25.9477,25.6627,25.9399,2804.0245619706,0
+IEUS.US,D,20091020,000000,25.8586,25.8586,25.4669,25.4669,2761.1370777744,0
+IEUS.US,D,20091021,000000,25.9232,25.9477,25.9232,25.9477,1325.4274877778,0
+IEUS.US,D,20091022,000000,25.6549,25.888,25.6471,25.8723,1627.6821383034,0
+IEUS.US,D,20091023,000000,25.6245,25.6471,25.4669,25.5109,6151.2905904264,0
+IEUS.US,D,20091026,000000,24.9518,25.5501,24.9518,25.0928,9272.8867615641,0
+IEUS.US,D,20091027,000000,24.8822,24.9802,24.7255,24.7255,3739.3801696782,0
+IEUS.US,D,20091028,000000,23.8706,24.231,23.6297,23.7717,50618.463787853,0
+IEUS.US,D,20091029,000000,24.2085,24.5757,24.0655,24.4856,6571.9963877796,0
+IEUS.US,D,20091030,000000,24.3211,25.4443,23.9166,24.1556,39666.838359181,0
+IEUS.US,D,20091102,000000,24.2369,24.4934,23.945,24.2241,9751.797001755,0
+IEUS.US,D,20091103,000000,23.7962,23.9744,23.7962,23.9323,3095.0467761591,0
+IEUS.US,D,20091104,000000,24.6433,24.7108,24.3426,24.3426,3462.6537835551,0
+IEUS.US,D,20091105,000000,24.704,24.9713,24.704,24.9713,3056.2438142673,0
+IEUS.US,D,20091106,000000,24.9576,24.9576,24.9126,24.9273,2322.0509300514,0
+IEUS.US,D,20091109,000000,25.1388,25.4669,25.1388,25.175,1863.5633013825,0
+IEUS.US,D,20091110,000000,25.0928,25.3259,24.987,25.3259,2429.2696405419,0
+IEUS.US,D,20091111,000000,25.2064,25.5276,25.1388,25.5276,22981.564745707,0
+IEUS.US,D,20091112,000000,25.1584,25.1584,24.9518,25.0027,1069.1237131767,0
+IEUS.US,D,20091113,000000,25.3778,25.4669,25.3337,25.4355,2265.8887483659,0
+IEUS.US,D,20091116,000000,25.7822,25.9027,25.6627,25.888,1930.9579194051,0
+IEUS.US,D,20091117,000000,25.7822,25.9477,25.3621,25.5932,4292.8329419244,0
+IEUS.US,D,20091118,000000,25.6549,25.6549,25.3405,25.5677,1292.7513093426,0
+IEUS.US,D,20091119,000000,24.8822,24.8822,24.7255,24.8744,2359.8327613671,0
+IEUS.US,D,20091120,000000,24.8969,24.9655,24.8822,24.9439,1903.3873938504,0
+IEUS.US,D,20091123,000000,25.1985,25.1985,25.1897,25.1985,1248.8426945703,0
+IEUS.US,D,20091124,000000,24.9576,24.9576,24.8969,24.9126,9892.7130212568,0
+IEUS.US,D,20091125,000000,25.1163,25.1447,25.1163,25.1447,4503.185840601,0
+IEUS.US,D,20091127,000000,24.5522,24.5522,24.5522,24.5522,213.4162904049,0
+IEUS.US,D,20091130,000000,24.6129,25.2152,24.3505,24.7324,6502.5595086048,0
+IEUS.US,D,20091201,000000,25.1212,25.4669,25.0487,25.2877,11208.95033385,0
+IEUS.US,D,20091202,000000,25.4522,25.4982,25.2945,25.459,3568.8513634695,0
+IEUS.US,D,20091203,000000,25.5863,25.6324,25.3934,25.4287,7296.9990968106,0
+IEUS.US,D,20091204,000000,25.4081,25.4081,24.6727,25.3337,24074.174462134,0
+IEUS.US,D,20091207,000000,25.0849,25.3934,25.0849,25.2152,2433.3541628463,0
+IEUS.US,D,20091208,000000,24.987,26.1054,24.6589,24.6589,6948.7935703605,0
+IEUS.US,D,20091209,000000,24.6727,24.7569,24.6727,24.7255,1566.4143037374,0
+IEUS.US,D,20091210,000000,24.7324,24.7324,24.5385,24.5463,22175.892721164,0
+IEUS.US,D,20091211,000000,24.5669,24.6433,24.3074,24.6061,4948.3987717806,0
+IEUS.US,D,20091214,000000,24.7784,24.8147,24.7725,24.7931,3394.2380349564,0
+IEUS.US,D,20091215,000000,24.4621,24.5463,24.4102,24.5463,3208.3922701062,0
+IEUS.US,D,20091216,000000,24.8548,24.8744,24.6805,24.7324,5475.3021490482,0
+IEUS.US,D,20091217,000000,24.4317,25.2945,24.1869,24.3877,5374.2102220143,0
+IEUS.US,D,20091218,000000,24.4317,24.5757,24.1096,24.2163,4911.638071041,0
+IEUS.US,D,20091221,000000,24.0136,24.2085,24.0136,24.1027,4589.9819395695,0
+IEUS.US,D,20091222,000000,24.0449,24.1712,24.0136,24.1712,7469.5701641715,0
+IEUS.US,D,20091223,000000,24.1624,24.3338,24.1262,24.3074,15768.298356136,0
+IEUS.US,D,20091224,000000,24.5972,24.5972,24.2085,24.2085,2422.1217265092,0
+IEUS.US,D,20091228,000000,24.1801,24.4621,24.1801,24.3955,5214.9138521427,0
+IEUS.US,D,20091229,000000,24.5228,24.5591,24.4317,24.4934,3597.4430196003,0
+IEUS.US,D,20091230,000000,24.3152,24.6433,24.3152,24.5669,3796.5634819398,0
+IEUS.US,D,20091231,000000,24.7725,24.7725,24.6511,24.6511,1521.484558389,0
+IEUS.US,D,20100104,000000,25.1809,25.5335,25.0076,25.5335,57558.067183029,0
+IEUS.US,D,20100105,000000,25.3934,25.6402,25.3033,25.6402,2999.0605020057,0
+IEUS.US,D,20100106,000000,25.4835,25.4835,25.459,25.4835,5376.2524831665,0
+IEUS.US,D,20100107,000000,25.4013,25.6931,25.3778,25.4835,4150.8957918465,0
+IEUS.US,D,20100108,000000,25.8351,25.9027,25.745,25.745,4668.6089939292,0
+IEUS.US,D,20100111,000000,25.9174,26.1632,25.9174,26.1632,6856.8918185115,0
+IEUS.US,D,20100112,000000,25.6706,25.7969,25.5276,25.7969,1784.9362470228,0
+IEUS.US,D,20100113,000000,25.8517,26.0594,25.8517,25.8938,1479.6182047689,0
+IEUS.US,D,20100114,000000,25.9555,26.2542,25.9555,26.1867,2437.4386851507,0
+IEUS.US,D,20100115,000000,25.8654,25.9027,25.6784,25.9027,4423.5376556652,0
+IEUS.US,D,20100119,000000,25.7969,26.0662,25.7969,26.0662,13770.966949285,0
+IEUS.US,D,20100120,000000,25.5736,25.6324,25.131,25.5863,11111.94292912,0
+IEUS.US,D,20100121,000000,25.1447,25.2348,25.0703,25.1447,9200.386490661,0
+IEUS.US,D,20100122,000000,24.8391,24.8391,24.4699,24.5757,5176.1108902509,0
+IEUS.US,D,20100125,000000,24.8675,25.0027,24.8147,24.8147,5604.9857322129,0
+IEUS.US,D,20100126,000000,24.4934,24.8675,24.3338,24.6511,5990.9730899787,0
+IEUS.US,D,20100127,000000,24.7177,25.3699,24.3955,24.5463,3599.4852807525,0
+IEUS.US,D,20100128,000000,24.7931,24.799,24.3789,24.5228,2466.0303412815,0
+IEUS.US,D,20100129,000000,24.4621,24.4621,24.1712,24.1712,14863.576665712,0
+IEUS.US,D,20100201,000000,24.5757,24.5757,24.2917,24.515,6792.5605922172,0
+IEUS.US,D,20100202,000000,24.8147,25.033,24.799,25.0164,5528.4009390054,0
+IEUS.US,D,20100203,000000,24.9439,24.9439,24.7392,24.7392,932.2922159793,0
+IEUS.US,D,20100204,000000,24.4406,24.4406,23.7521,23.7521,16595.414122777,0
+IEUS.US,D,20100205,000000,23.614,23.614,22.9354,23.3085,25101.43182169,0
+IEUS.US,D,20100208,000000,23.0617,23.2429,23,23.0323,4109.0294382264,0
+IEUS.US,D,20100209,000000,23.3016,23.6552,23.2047,23.6473,8492.7430014237,0
+IEUS.US,D,20100210,000000,23.5337,23.5337,23.3712,23.4142,3501.4567454469,0
+IEUS.US,D,20100211,000000,23.7795,23.8491,23.7795,23.8334,1543.9494310632,0
+IEUS.US,D,20100212,000000,23.3976,23.519,23.3976,23.4142,9833.487447843,0
+IEUS.US,D,20100216,000000,23.6297,23.8491,23.4808,23.8491,2084.1275058201,0
+IEUS.US,D,20100217,000000,23.8706,24.0371,23.8706,23.9842,2821.3837817643,0
+IEUS.US,D,20100218,000000,24.1096,24.1096,24.0449,24.0449,290.0010836124,0
+IEUS.US,D,20100219,000000,23.804,23.9372,23.804,23.9372,1997.3314068516,0
+IEUS.US,D,20100222,000000,24.1409,24.1409,24.0449,24.0449,781.1648907165,0
+IEUS.US,D,20100223,000000,24.0371,24.0371,23.759,23.8628,6352.4533139181,0
+IEUS.US,D,20100224,000000,23.7208,23.8491,23.7208,23.8491,1684.865450565,0
+IEUS.US,D,20100225,000000,23.7061,23.7717,23.4426,23.7443,43274.492684542,0
+IEUS.US,D,20100226,000000,23.6297,23.8422,23.6003,23.7883,4532.7986273079,0
+IEUS.US,D,20100301,000000,23.8706,24.1624,23.8706,24.0576,10306.270904577,0
+IEUS.US,D,20100302,000000,24.1869,24.3877,24.1869,24.3074,2818.320390036,0
+IEUS.US,D,20100303,000000,24.5228,24.6952,24.5228,24.6129,1490.850641106,0
+IEUS.US,D,20100304,000000,24.4934,24.7177,24.4856,24.5591,2911.2432724611,0
+IEUS.US,D,20100305,000000,24.8313,25.0419,24.7647,25.0076,2057.5781108415,0
+IEUS.US,D,20100308,000000,25.1496,25.1496,25.0076,25.0242,272882.85063466,0
+IEUS.US,D,20100309,000000,24.7863,24.9273,24.7569,24.7784,8993.0969837127,0
+IEUS.US,D,20100310,000000,25.1584,25.1584,24.9802,24.9802,1267.2230449401,0
+IEUS.US,D,20100311,000000,25.1388,25.2152,25.1388,25.2152,5327.2382155137,0
+IEUS.US,D,20100315,000000,25.2877,25.2877,25.0849,25.1447,4934.1029437152,0
+IEUS.US,D,20100316,000000,25.5031,25.5031,25.2152,25.4747,2972.5111070271,0
+IEUS.US,D,20100317,000000,25.7518,25.7822,25.6549,25.7616,11469.338630755,0
+IEUS.US,D,20100318,000000,25.745,25.745,25.5932,25.5932,715.8125338461,0
+IEUS.US,D,20100319,000000,25.3112,25.4208,25.2299,25.3934,16519.850460146,0
+IEUS.US,D,20100322,000000,25.4013,25.4747,25.4013,25.4747,946.5880440447,0
+IEUS.US,D,20100323,000000,25.5501,25.5501,25.3621,25.5031,1243.7370416898,0
+IEUS.US,D,20100324,000000,25.3112,25.318,25.1584,25.2877,7818.7968211977,0
+IEUS.US,D,20100325,000000,25.4747,25.4904,25.1897,25.2348,5065.8287880321,0
+IEUS.US,D,20100326,000000,25.5795,25.5795,25.3543,25.3866,3775.1197398417,0
+IEUS.US,D,20100329,000000,25.6784,25.7146,25.5501,25.7146,4770.7220515392,0
+IEUS.US,D,20100330,000000,25.8047,25.8116,25.6245,25.7078,1734.9008487939,0
+IEUS.US,D,20100331,000000,25.7283,25.8586,25.6402,25.6549,15721.326349636,0
+IEUS.US,D,20100401,000000,25.9761,26.1788,25.9761,26.0662,40993.286977535,0
+IEUS.US,D,20100405,000000,26.3012,26.3012,26.1299,26.1299,4368.3966045558,0
+IEUS.US,D,20100406,000000,26.2836,26.3659,26.2836,26.3659,1270.2864366684,0
+IEUS.US,D,20100407,000000,26.2474,26.3228,26.2082,26.2082,11530.606465321,0
+IEUS.US,D,20100408,000000,26.1788,26.3228,26.1788,26.3228,1056.8701462635,0
+IEUS.US,D,20100409,000000,26.3306,26.6205,26.3306,26.5705,2687.6156762952,0
+IEUS.US,D,20100412,000000,26.5784,26.8242,26.5784,26.7018,4282.6216361634,0
+IEUS.US,D,20100413,000000,26.689,26.7018,26.4942,26.7018,3666.8798987751,0
+IEUS.US,D,20100414,000000,26.9074,27.0191,26.9074,27.0191,1605.2172656292,0
+IEUS.US,D,20100415,000000,26.8467,27.0279,26.8467,26.9153,1297.8569622231,0
+IEUS.US,D,20100416,000000,26.7018,26.7184,26.4266,26.4266,30236.697488897,0
+IEUS.US,D,20100419,000000,26.2317,26.3375,26.1867,26.3375,2060.6415025698,0
+IEUS.US,D,20100420,000000,26.5999,26.5999,26.4491,26.4638,6544.4258622249,0
+IEUS.US,D,20100421,000000,26.7096,26.7096,26.456,26.5304,1428.5616759639,0
+IEUS.US,D,20100422,000000,26.4716,26.501,26.218,26.4491,7816.7545600455,0
+IEUS.US,D,20100423,000000,26.6597,26.8173,26.6509,26.8173,4410.2629581759,0
+IEUS.US,D,20100426,000000,27.0563,27.0563,26.8242,26.8399,7301.083619115,0
+IEUS.US,D,20100427,000000,26.6597,26.6597,25.8116,25.8116,8627.5322374689,0
+IEUS.US,D,20100428,000000,25.9928,25.9928,25.4669,25.5579,11633.740653507,0
+IEUS.US,D,20100429,000000,25.9839,26.1201,25.9839,26.0878,2277.121184703,0
+IEUS.US,D,20100430,000000,26.2709,26.2709,25.8429,25.8429,17018.162181283,0
+IEUS.US,D,20100503,000000,25.9399,26.171,25.9399,26.0662,16109.355968554,0
+IEUS.US,D,20100504,000000,25.4904,25.4904,24.9361,24.9361,23767.835289304,0
+IEUS.US,D,20100505,000000,24.4268,24.5923,24.1801,24.3211,19405.565468204,0
+IEUS.US,D,20100506,000000,24.3211,24.3211,22.6357,23.2262,32568.95972471,0
+IEUS.US,D,20100507,000000,23.4593,23.9979,21.3822,23.1371,26870.029979495,0
+IEUS.US,D,20100510,000000,24.6129,24.6658,24.4856,24.4856,2901.0319667001,0
+IEUS.US,D,20100511,000000,24.2163,24.6727,24.2163,24.4024,5908.2615133146,0
+IEUS.US,D,20100512,000000,24.7725,24.7863,24.6511,24.6511,2745.8201191329,0
+IEUS.US,D,20100513,000000,24.4562,24.6727,24.4484,24.5071,1606.2383962053,0
+IEUS.US,D,20100514,000000,24.1712,24.1712,23.804,24.0371,2883.6727469064,0
+IEUS.US,D,20100517,000000,23.8706,23.8706,23.3212,23.6385,3194.0964420408,0
+IEUS.US,D,20100518,000000,23.7795,23.7795,23.0823,23.0823,3086.8777315503,0
+IEUS.US,D,20100519,000000,22.858,22.9481,22.6719,22.9481,2740.7144662524,0
+IEUS.US,D,20100520,000000,22.3115,22.432,22.0197,22.2645,5711.1833121273,0
+IEUS.US,D,20100521,000000,22.103,22.5671,22.103,22.5671,1568.4565648896,0
+IEUS.US,D,20100524,000000,23.5043,23.5043,22.2596,22.2969,5020.8990426837,0
+IEUS.US,D,20100525,000000,21.6525,21.7289,21.4067,21.6848,4137.6210943572,0
+IEUS.US,D,20100526,000000,21.9081,21.9815,21.7044,21.7044,1512.2943832041,0
+IEUS.US,D,20100527,000000,22.3801,22.9863,22.3801,22.8227,11337.612786438,0
+IEUS.US,D,20100528,000000,22.9569,22.9716,22.5006,22.5006,16239.039551718,0
+IEUS.US,D,20100601,000000,22.4222,22.9354,22.4016,22.4016,4016.1065558013,0
+IEUS.US,D,20100602,000000,22.6357,22.8972,22.6122,22.8668,6093.0861475887,0
+IEUS.US,D,20100603,000000,22.8972,22.9716,22.8355,22.9716,6053.2620551208,0
+IEUS.US,D,20100604,000000,22.5221,22.5221,22.0726,22.0726,6723.1237130424,0
+IEUS.US,D,20100607,000000,22.2645,22.2645,21.8336,21.8336,6396.3619286904,0
+IEUS.US,D,20100608,000000,21.7357,22.0129,21.7132,22.0129,9346.4081630433,0
+IEUS.US,D,20100609,000000,22.2645,22.3507,22.2166,22.2166,5937.8743000215,0
+IEUS.US,D,20100610,000000,22.716,22.9569,22.619,22.8825,6577.1020406601,0
+IEUS.US,D,20100611,000000,22.7914,22.8286,22.7777,22.8286,1276.413220125,0
+IEUS.US,D,20100614,000000,23.3839,23.3839,23.1586,23.1586,16196.152067522,0
+IEUS.US,D,20100615,000000,23.5112,23.7521,23.4965,23.7521,11562.26151318,0
+IEUS.US,D,20100616,000000,23.6091,23.7443,23.6091,23.661,15899.003069877,0
+IEUS.US,D,20100617,000000,23.804,23.804,23.5641,23.7394,10138.805490097,0
+IEUS.US,D,20100618,000000,23.6385,23.8334,23.6385,23.8187,8547.8840525331,0
+IEUS.US,D,20100621,000000,24.0743,24.0743,23.5484,23.5484,9702.7827341022,0
+IEUS.US,D,20100622,000000,23.5112,23.614,23.329,23.329,7631.9299257714,0
+IEUS.US,D,20100623,000000,23.3712,23.378,23.3623,23.3623,5624.3872131588,0
+IEUS.US,D,20100624,000000,23.5043,23.5043,23.1968,23.1968,6231.9599059383,0
+IEUS.US,D,20100625,000000,23.1518,23.1733,22.9647,23.1733,8055.6991148529,0
+IEUS.US,D,20100628,000000,23.0989,23.3369,23.0823,23.0823,804.6508939668,0
+IEUS.US,D,20100629,000000,22.6719,22.6719,22.3272,22.3272,6480.0946359306,0
+IEUS.US,D,20100630,000000,22.5152,22.5152,22.1725,22.1725,1852.3308650454,0
+IEUS.US,D,20100701,000000,22.3272,22.3272,22.3272,22.3272,130.7047137408,0
+IEUS.US,D,20100702,000000,22.7238,22.7238,22.2743,22.3713,5185.3010654358,0
+IEUS.US,D,20100706,000000,23.0529,23.144,22.6719,22.8227,6992.7021851328,0
+IEUS.US,D,20100707,000000,23.0989,23.4142,23.0695,23.378,8343.6579373131,0
+IEUS.US,D,20100708,000000,23.5112,23.5406,23.4142,23.5406,11151.767021588,0
+IEUS.US,D,20100709,000000,23.5112,23.6091,23.4211,23.5709,11479.549936516,0
+IEUS.US,D,20100712,000000,23.4358,23.4593,23.4358,23.4593,274.6841249709,0
+IEUS.US,D,20100713,000000,23.661,23.8628,23.661,23.8628,514.6498103544,0
+IEUS.US,D,20100714,000000,23.8706,24.0136,23.8706,23.9529,7133.6182046346,0
+IEUS.US,D,20100715,000000,24.2516,24.2516,23.8784,24.0655,6306.5024379936,0
+IEUS.US,D,20100716,000000,23.9245,23.9245,23.4887,23.5112,3070.5396423327,0
+IEUS.US,D,20100719,000000,23.7139,23.7139,23.3839,23.473,13749.523207187,0
+IEUS.US,D,20100720,000000,23.329,23.6228,23.329,23.6228,2294.4804044967,0
+IEUS.US,D,20100721,000000,23.3839,23.3839,23.3839,23.3839,130.7047137408,0
+IEUS.US,D,20100722,000000,24.0283,24.1331,24.0214,24.0214,5542.6967670708,0
+IEUS.US,D,20100723,000000,24.2241,24.3074,24.1409,24.3074,8564.2221417507,0
+IEUS.US,D,20100726,000000,24.5463,24.5669,24.373,24.5522,1430.6039371161,0
+IEUS.US,D,20100727,000000,24.5669,24.6658,24.5669,24.6658,1698.1401480543,0
+IEUS.US,D,20100728,000000,24.5669,24.6061,24.4699,24.4856,3049.0959002346,0
+IEUS.US,D,20100729,000000,24.5845,24.7392,24.4778,24.6345,5552.9080728318,0
+IEUS.US,D,20100730,000000,24.4699,24.6061,24.373,24.6061,2409.868159596,0
+IEUS.US,D,20100802,000000,25.1496,25.4013,25.1496,25.223,119223.12154313,0
+IEUS.US,D,20100803,000000,25.2877,25.318,25.2348,25.2348,2629.4112334575,0
+IEUS.US,D,20100804,000000,25.2573,25.2573,25.0556,25.1672,1916.6620913397,0
+IEUS.US,D,20100805,000000,25.1212,25.3112,25.1212,25.272,56866.761783009,0
+IEUS.US,D,20100806,000000,25.2348,25.2945,25.2348,25.2945,2057.5781108415,0
+IEUS.US,D,20100809,000000,25.4287,25.4522,25.3621,25.3621,2332.2622358124,0
+IEUS.US,D,20100810,000000,25.0242,25.0849,24.704,24.9361,51357.76232495,0
+IEUS.US,D,20100811,000000,24.3789,24.3789,24.0371,24.0498,2563.037746011,0
+IEUS.US,D,20100812,000000,23.7208,23.8422,23.7061,23.7443,3392.1957738042,0
+IEUS.US,D,20100813,000000,23.8187,23.9166,23.8187,23.9166,69785.08470125,0
+IEUS.US,D,20100816,000000,23.9323,24.0576,23.9323,24.0576,2205.642044376,0
+IEUS.US,D,20100817,000000,24.2163,24.4024,24.2163,24.3074,8186.4038285937,0
+IEUS.US,D,20100818,000000,24.2613,24.4699,24.2613,24.4699,10681.025826006,0
+IEUS.US,D,20100819,000000,24.4406,24.4406,24.0214,24.1409,4792.1657936373,0
+IEUS.US,D,20100820,000000,23.8265,23.8265,23.7139,23.7139,1979.9721870579,0
+IEUS.US,D,20100823,000000,23.7962,23.8334,23.7962,23.8334,1921.7677442202,0
+IEUS.US,D,20100824,000000,23.4965,23.4965,22.0422,23.3712,160605.45927016,0
+IEUS.US,D,20100825,000000,23.1586,23.2732,23.0264,23.2732,2346.5580638778,0
+IEUS.US,D,20100826,000000,23.2801,23.3623,23.2732,23.3623,461.5510203972,0
+IEUS.US,D,20100827,000000,23.661,23.7394,23.614,23.7394,4318.3612063269,0
+IEUS.US,D,20100830,000000,23.7296,23.7296,23.5641,23.5709,14064.031424625,0
+IEUS.US,D,20100831,000000,23.6904,23.6904,23.6904,23.6904,1180.4269459716,0
+IEUS.US,D,20100901,000000,24.3955,24.3955,24.3955,24.3955,294.0856059168,0
+IEUS.US,D,20100902,000000,24.5972,24.5972,24.3789,24.4699,2647.7915838273,0
+IEUS.US,D,20100903,000000,24.6061,24.8078,24.6061,24.8078,7868.8322194266,0
+IEUS.US,D,20100907,000000,24.9713,24.9713,24.4562,24.4562,6854.8495573593,0
+IEUS.US,D,20100908,000000,24.6511,24.6873,24.6129,24.6873,894.5103846636,0
+IEUS.US,D,20100909,000000,24.9273,24.9361,24.9273,24.9361,1972.8242730252,0
+IEUS.US,D,20100910,000000,25.0781,25.0781,24.9126,24.9439,3062.3705977239,0
+IEUS.US,D,20100913,000000,25.2945,25.4013,25.2945,25.4013,335.9519595369,0
+IEUS.US,D,20100914,000000,25.4287,25.6167,25.4287,25.6098,615.7417373883,0
+IEUS.US,D,20100915,000000,25.5276,25.5276,25.5276,25.5276,1466.3435072796,0
+IEUS.US,D,20100916,000000,25.4835,25.5501,25.4835,25.5501,343.0998735696,0
+IEUS.US,D,20100917,000000,25.5413,25.5413,25.5276,25.5276,662.7137438889,0
+IEUS.US,D,20100920,000000,25.8586,25.9027,25.8517,25.9027,2966.3843235705,0
+IEUS.US,D,20100921,000000,25.9174,26.0878,25.8047,25.9105,9210.597796422,0
+IEUS.US,D,20100922,000000,25.9477,26.1201,25.888,25.9477,8194.5728732025,0
+IEUS.US,D,20100923,000000,25.6471,25.8429,25.6402,25.6402,5255.7590751867,0
+IEUS.US,D,20100924,000000,26.1945,26.2542,26.1632,26.2542,28552.853168908,0
+IEUS.US,D,20100927,000000,26.2924,26.3904,26.2924,26.3453,3174.6949610949,0
+IEUS.US,D,20100928,000000,26.2023,26.501,26.1945,26.501,6002.2055263158,0
+IEUS.US,D,20100929,000000,26.5382,26.5382,26.5382,26.5382,242.0079465357,0
+IEUS.US,D,20100930,000000,26.689,26.689,26.3453,26.5382,2455.8190355205,0
+IEUS.US,D,20101001,000000,26.643,26.7096,26.501,26.7096,128114.10546923,0
+IEUS.US,D,20101004,000000,26.5529,26.5529,26.2836,26.3747,3171.6315693666,0
+IEUS.US,D,20101005,000000,26.6136,27.214,26.6136,27.118,34731.714284889,0
+IEUS.US,D,20101006,000000,27.2277,27.2531,27.2208,27.2208,932.2922159793,0
+IEUS.US,D,20101007,000000,27.3315,27.3315,27.1611,27.2913,26610.662813166,0
+IEUS.US,D,20101008,000000,27.2727,27.4911,27.2727,27.4911,4461.3194869809,0
+IEUS.US,D,20101011,000000,27.6243,27.6243,27.4696,27.5361,3114.448257105,0
+IEUS.US,D,20101012,000000,27.4088,27.4088,27.1532,27.3736,2118.8459454075,0
+IEUS.US,D,20101013,000000,27.6644,27.8505,27.6644,27.8436,2971.489976451,0
+IEUS.US,D,20101014,000000,28.0238,28.0238,27.9034,27.9034,29633.209318422,0
+IEUS.US,D,20101015,000000,27.8084,27.8211,27.7898,27.7898,1292.7513093426,0
+IEUS.US,D,20101018,000000,27.685,27.8436,27.685,27.8436,1897.2606103938,0
+IEUS.US,D,20101019,000000,27.3863,27.5215,27.1679,27.1993,11787.931370498,0
+IEUS.US,D,20101020,000000,27.4696,27.7663,27.4696,27.7663,1871.7323459913,0
+IEUS.US,D,20101021,000000,27.4696,27.5734,27.447,27.5734,5294.5620370785,0
+IEUS.US,D,20101022,000000,27.873,27.873,27.6928,27.7154,1041.553187622,0
+IEUS.US,D,20101025,000000,27.9876,27.9876,27.9876,27.9876,330.8463066564,0
+IEUS.US,D,20101026,000000,27.7467,27.7467,27.7232,27.7389,1980.993317634,0
+IEUS.US,D,20101027,000000,27.6928,27.6928,27.3315,27.447,1866.6266931108,0
+IEUS.US,D,20101028,000000,27.5655,27.6184,27.5655,27.6184,1362.1881885174,0
+IEUS.US,D,20101029,000000,27.7183,27.7183,27.7183,27.7183,181.7612425458,0
+IEUS.US,D,20101101,000000,27.6184,27.6184,27.6184,27.6184,130.7047137408,0
+IEUS.US,D,20101102,000000,27.9876,28.0904,27.9876,28.0611,2881.6304857542,0
+IEUS.US,D,20101103,000000,28.0689,28.1786,27.7986,28.1786,7408.3023296055,0
+IEUS.US,D,20101104,000000,28.63,28.6672,28.63,28.6672,5804.1061945524,0
+IEUS.US,D,20101105,000000,28.63,28.6819,28.5174,28.5419,4290.7906807722,0
+IEUS.US,D,20101108,000000,28.4802,28.5331,28.4048,28.4939,2552.82644025,0
+IEUS.US,D,20101109,000000,28.7035,28.7035,28.3088,28.3088,3283.9559327376,0
+IEUS.US,D,20101110,000000,28.2315,28.3539,28.2315,28.2863,634.1220877581,0
+IEUS.US,D,20101111,000000,27.9259,27.9259,27.9191,27.9191,684.157485987,0
+IEUS.US,D,20101112,000000,27.8084,27.8084,27.6096,27.7389,1079.3350189377,0
+IEUS.US,D,20101115,000000,27.9406,27.9406,27.9034,27.9034,380.8817048853,0
+IEUS.US,D,20101116,000000,27.5499,27.5499,26.9662,26.9662,4433.7489614262,0
+IEUS.US,D,20101117,000000,27.1767,27.2443,27.0563,27.1846,2584.4814881091,0
+IEUS.US,D,20101118,000000,27.7741,27.7741,27.7389,27.7545,2228.1069170502,0
+IEUS.US,D,20101119,000000,27.7007,27.8809,27.6419,27.8809,2982.7224127881,0
+IEUS.US,D,20101122,000000,27.6331,27.7467,27.4088,27.731,5394.6328335363,0
+IEUS.US,D,20101123,000000,27.1914,27.1914,26.831,26.831,3045.0113779302,0
+IEUS.US,D,20101124,000000,27.1993,27.1993,27.1993,27.1993,130.7047137408,0
+IEUS.US,D,20101126,000000,27.214,27.214,26.9593,26.9593,1341.7655769954,0
+IEUS.US,D,20101129,000000,26.5529,26.6753,26.5304,26.5617,4762.5530069304,0
+IEUS.US,D,20101130,000000,26.5852,26.5852,26.4413,26.4716,143099.1966735,0
+IEUS.US,D,20101201,000000,26.9799,27.1914,26.9074,27.1846,2256.698573181,0
+IEUS.US,D,20101202,000000,27.6243,27.7741,27.5587,27.7741,1062.9969297201,0
+IEUS.US,D,20101203,000000,28.0307,28.1962,28.0082,28.1962,2070.8528083308,0
+IEUS.US,D,20101206,000000,28.2315,28.2315,28.0307,28.1874,5797.9794110958,0
+IEUS.US,D,20101207,000000,28.8337,28.8337,28.4871,28.5027,2132.1206428968,0
+IEUS.US,D,20101208,000000,28.3029,28.3147,28.2256,28.2863,2959.2364095378,0
+IEUS.US,D,20101209,000000,28.5419,28.5419,28.2128,28.3539,2055.5358496893,0
+IEUS.US,D,20101210,000000,28.3088,28.3676,28.2628,28.3676,3843.5354884404,0
+IEUS.US,D,20101213,000000,28.7211,28.8092,28.585,28.7035,4745.1937871367,0
+IEUS.US,D,20101214,000000,28.9013,28.9013,28.7446,28.7799,1148.7718981125,0
+IEUS.US,D,20101215,000000,28.7035,28.7035,28.6144,28.6144,444.1918006035,0
+IEUS.US,D,20101216,000000,28.5928,28.5928,28.5928,28.5928,463.5932815494,0
+IEUS.US,D,20101217,000000,28.8181,28.8181,28.5262,28.5419,4428.6433085457,0
+IEUS.US,D,20101220,000000,28.3382,28.3382,28.0992,28.0992,1975.8876647535,0
+IEUS.US,D,20101221,000000,28.2696,28.2696,28.1257,28.2128,1515.3577749324,0
+IEUS.US,D,20101222,000000,28.2471,28.3304,28.2471,28.3304,4166.212750488,0
+IEUS.US,D,20101223,000000,28.2863,28.3304,28.1727,28.3304,2441.5232074551,0
+IEUS.US,D,20101227,000000,27.7154,28.1962,27.7154,28.1727,7302.1047496911,0
+IEUS.US,D,20101228,000000,28.2128,28.3147,28.158,28.3147,8617.3209317079,0
+IEUS.US,D,20101229,000000,28.6741,28.7515,28.6741,28.7515,818.9467220322,0
+IEUS.US,D,20101230,000000,28.8425,28.8425,28.6614,28.7221,2466.0303412815,0
+IEUS.US,D,20101231,000000,29.0188,29.0883,28.9973,28.9973,3356.4562036407,0
+IEUS.US,D,20110103,000000,29.2881,29.3106,29.1775,29.2284,116702.97128132,0
+IEUS.US,D,20110104,000000,29.529,29.529,28.9992,29.1549,8306.8972365735,0
+IEUS.US,D,20110105,000000,28.9424,29.0952,28.8337,29.0952,134479.83348064,0
+IEUS.US,D,20110106,000000,29.0276,29.0276,28.7642,28.8533,43412.345312315,0
+IEUS.US,D,20110107,000000,28.9101,28.9101,28.5262,28.5262,3421.8085605111,0
+IEUS.US,D,20110110,000000,28.4939,28.6545,28.4048,28.5262,5276.1816867087,0
+IEUS.US,D,20110111,000000,28.8602,28.9679,28.7867,28.8533,4516.4605380903,0
+IEUS.US,D,20110112,000000,29.245,29.4566,29.2372,29.4154,9900.8820658656,0
+IEUS.US,D,20110113,000000,29.5535,29.6789,29.4399,29.4399,7909.6774424706,0
+IEUS.US,D,20110114,000000,29.5966,29.6446,29.485,29.6358,4771.7431821153,0
+IEUS.US,D,20110118,000000,29.6945,29.7543,29.6945,29.7034,2591.6294021418,0
+IEUS.US,D,20110119,000000,29.6191,29.7386,29.3508,29.529,21068.987176671,0
+IEUS.US,D,20110120,000000,29.199,29.2225,28.8935,29.0727,25748.828606938,0
+IEUS.US,D,20110121,000000,29.5888,29.5888,29.1324,29.2881,6615.9050025519,0
+IEUS.US,D,20110124,000000,29.1236,29.5535,29.1236,29.4399,83716.369150982,0
+IEUS.US,D,20110125,000000,29.2078,29.4086,29.1775,29.4086,11669.480223671,0
+IEUS.US,D,20110126,000000,29.4399,29.6554,29.4399,29.6554,10820.920714932,0
+IEUS.US,D,20110127,000000,29.8512,29.8581,29.5809,29.8512,79430.684123091,0
+IEUS.US,D,20110128,000000,29.5966,29.5966,29.1853,29.1853,21505.009932666,0
+IEUS.US,D,20110131,000000,29.436,29.58,29.295,29.4664,10962.85786501,0
+IEUS.US,D,20110201,000000,29.9717,30.2665,29.9717,30.2665,9726.2687373525,0
+IEUS.US,D,20110202,000000,30.1078,30.1078,29.8816,29.9051,5962.3814338479,0
+IEUS.US,D,20110203,000000,29.8659,29.8982,29.8238,29.8747,12142.263680405,0
+IEUS.US,D,20110204,000000,30.004,30.004,29.7229,29.9051,3823.1128769184,0
+IEUS.US,D,20110207,000000,29.9962,30.3233,29.9962,30.2341,12524.166515867,0
+IEUS.US,D,20110208,000000,30.3233,30.4065,30.1431,30.195,2773.3906446876,0
+IEUS.US,D,20110209,000000,30.3233,30.3233,30.1284,30.2028,4383.7135631973,0
+IEUS.US,D,20110210,000000,29.8816,30.4888,29.6495,29.8238,6604.6725662148,0
+IEUS.US,D,20110214,000000,30.0236,30.0471,29.8238,29.9266,4575.6861115041,0
+IEUS.US,D,20110215,000000,29.7925,29.8747,29.7768,29.7925,9077.850821529,0
+IEUS.US,D,20110216,000000,29.8747,30.0393,29.8444,29.957,1682.8231894128,0
+IEUS.US,D,20110217,000000,30.1382,30.1382,29.9805,30.1078,710.7068809656,0
+IEUS.US,D,20110218,000000,30.1382,30.2723,30.0765,30.2341,4100.8603936176,0
+IEUS.US,D,20110222,000000,29.7034,29.7034,28.9992,28.9992,80525.33610067,0
+IEUS.US,D,20110223,000000,29.1324,29.3508,29.0815,29.1696,4450.0870506438,0
+IEUS.US,D,20110224,000000,29.3508,29.3508,28.7573,28.7573,3810.8593100052,0
+IEUS.US,D,20110225,000000,29.0658,29.3743,29.0658,29.2764,7982.1777133737,0
+IEUS.US,D,20110228,000000,29.2764,29.9061,29.2764,29.768,153740.39840704,0
+IEUS.US,D,20110301,000000,29.5966,29.6446,29.4007,29.5075,2387.4032869218,0
+IEUS.US,D,20110302,000000,29.6789,29.6945,29.6358,29.6945,597.3613870185,0
+IEUS.US,D,20110303,000000,29.8365,29.9962,29.8365,29.9717,9086.0198661378,0
+IEUS.US,D,20110304,000000,29.9413,29.9805,29.769,29.8238,5868.4374208467,0
+IEUS.US,D,20110307,000000,30.0393,30.0765,29.6191,29.8307,9185.0695320195,0
+IEUS.US,D,20110308,000000,29.6622,29.8003,29.6191,29.6191,18182.251038037,0
+IEUS.US,D,20110309,000000,29.7768,29.7925,29.769,29.7925,680.0729636826,0
+IEUS.US,D,20110310,000000,29.0658,29.0952,28.8533,28.8533,9688.4869060368,0
+IEUS.US,D,20110311,000000,28.7867,28.9924,28.7799,28.9836,8082.2485098315,0
+IEUS.US,D,20110314,000000,28.4939,28.4939,28.0434,28.2863,5439.5625788847,0
+IEUS.US,D,20110315,000000,26.6949,27.4911,26.6822,27.4911,7863.7265665461,0
+IEUS.US,D,20110316,000000,27.5215,27.5215,26.8467,26.8996,10814.793931475,0
+IEUS.US,D,20110317,000000,27.8417,28.1531,27.7428,27.8476,5869.4585514228,0
+IEUS.US,D,20110318,000000,28.6222,28.6614,28.4048,28.4283,1198.8072963414,0
+IEUS.US,D,20110321,000000,28.9924,29.1383,28.9013,29.1236,63682.808378477,0
+IEUS.US,D,20110322,000000,29.1696,29.1775,28.9924,29.1324,11930.889651152,0
+IEUS.US,D,20110323,000000,28.9591,29.1922,28.8602,29.1853,6403.5098427231,0
+IEUS.US,D,20110324,000000,29.3782,29.5809,29.3273,29.5809,4893.2577206712,0
+IEUS.US,D,20110325,000000,29.2822,29.4007,29.1549,29.2969,3800.6480042442,0
+IEUS.US,D,20110328,000000,29.3929,29.3929,29.2822,29.2822,1657.2949250103,0
+IEUS.US,D,20110329,000000,29.4242,29.4566,29.2764,29.4086,4328.5725120879,0
+IEUS.US,D,20110330,000000,29.5809,29.769,29.5809,29.769,665.7771356172,0
+IEUS.US,D,20110331,000000,29.8826,29.8826,29.6652,29.6652,13295.120100822,0
+IEUS.US,D,20110401,000000,29.7925,29.957,29.7925,29.9413,108151.00270648,0
+IEUS.US,D,20110404,000000,29.8747,30.099,29.8747,30.0549,7032.5262776007,0
+IEUS.US,D,20110405,000000,29.8365,30.004,29.8365,29.8512,1926.8733971007,0
+IEUS.US,D,20110406,000000,30.1215,30.1215,30.0471,30.099,1535.7803864544,0
+IEUS.US,D,20110407,000000,30.0696,30.0696,29.6622,29.7034,6767.0323278147,0
+IEUS.US,D,20110408,000000,30.2488,30.3076,30.2488,30.3076,798.5241105102,0
+IEUS.US,D,20110411,000000,30.2341,30.2997,30.0931,30.1284,74648.729635214,0
+IEUS.US,D,20110412,000000,29.9893,29.9893,29.7318,29.7318,4022.2333392579,0
+IEUS.US,D,20110413,000000,30.0628,30.0931,29.9051,29.9413,6347.3476610376,0
+IEUS.US,D,20110414,000000,30.0167,30.1215,29.9413,30.099,5009.6666063466,0
+IEUS.US,D,20110415,000000,29.9717,30.1147,29.9717,29.9717,4220.3326710213,0
+IEUS.US,D,20110418,000000,29.3861,29.4918,29.3861,29.4918,859.7919450762,0
+IEUS.US,D,20110419,000000,29.5809,29.7768,29.5741,29.7318,4546.0733247972,0
+IEUS.US,D,20110420,000000,30.4065,30.4515,30.2723,30.4515,1511.273252628,0
+IEUS.US,D,20110421,000000,30.6905,30.7297,30.6905,30.7297,4387.7980855017,0
+IEUS.US,D,20110425,000000,30.8707,31.0215,30.6014,30.6014,3948.7119377787,0
+IEUS.US,D,20110426,000000,30.6905,30.9902,30.6905,30.9774,20467.541267348,0
+IEUS.US,D,20110427,000000,31.141,31.141,30.9167,30.9461,5215.9349827188,0
+IEUS.US,D,20110428,000000,31.3212,31.3878,31.2085,31.3878,14340.757810748,0
+IEUS.US,D,20110429,000000,31.4465,31.4465,31.2781,31.4181,4214.2058875647,0
+IEUS.US,D,20110502,000000,31.7697,31.7854,31.3711,31.5249,116015.7504036,0
+IEUS.US,D,20110503,000000,31.33,31.3378,31.0822,31.0822,6900.8004332838,0
+IEUS.US,D,20110504,000000,30.9774,31.1184,30.6758,30.714,1933.0001805573,0
+IEUS.US,D,20110505,000000,30.5416,30.6454,30.1147,30.1147,2933.7081451353,0
+IEUS.US,D,20110506,000000,30.3154,30.6386,30.3154,30.4133,5746.9228822908,0
+IEUS.US,D,20110509,000000,30.7512,30.8256,30.714,30.8256,4691.0738666034,0
+IEUS.US,D,20110510,000000,30.9902,31.1478,30.9529,31.1478,12994.907711449,0
+IEUS.US,D,20110511,000000,30.7453,30.7718,30.5123,30.5123,1112.0111973729,0
+IEUS.US,D,20110512,000000,30.5769,30.5769,30.4231,30.5495,7109.1110708082,0
+IEUS.US,D,20110513,000000,30.4359,30.4359,30.0089,30.0089,2188.2828245823,0
+IEUS.US,D,20110516,000000,29.8581,30.1822,29.8365,29.8816,5398.7173558407,0
+IEUS.US,D,20110517,000000,29.6495,30.004,29.5888,30.004,1741.0276322505,0
+IEUS.US,D,20110518,000000,30.2097,30.288,30.1754,30.1754,1463.2801155513,0
+IEUS.US,D,20110519,000000,30.288,30.288,30.288,30.288,168.4865450565,0
+IEUS.US,D,20110520,000000,30.0931,30.0931,30.0549,30.0931,547.3259887896,0
+IEUS.US,D,20110523,000000,29.2225,29.3782,29.1549,29.2881,2541.5940039129,0
+IEUS.US,D,20110524,000000,29.4918,29.6358,29.4918,29.6358,898.594906968,0
+IEUS.US,D,20110525,000000,29.4918,29.6191,29.4918,29.6191,793.4184576297,0
+IEUS.US,D,20110526,000000,29.671,29.8581,29.671,29.8581,1042.5743181981,0
+IEUS.US,D,20110527,000000,29.9354,30.0422,29.9354,30.0422,1736.9431099461,0
+IEUS.US,D,20110531,000000,30.5279,30.5955,30.3683,30.5955,150007.14502082,0
+IEUS.US,D,20110601,000000,30.8873,30.8873,30.1577,30.1577,3351.3505507602,0
+IEUS.US,D,20110602,000000,30.4584,30.4888,30.0471,30.4065,3101.1735596157,0
+IEUS.US,D,20110603,000000,30.1284,30.5338,30.1284,30.5338,1897.2606103938,0
+IEUS.US,D,20110606,000000,30.3614,30.3614,29.9805,29.9805,1856.4153873498,0
+IEUS.US,D,20110607,000000,30.3468,30.429,30.3056,30.3056,2546.6996567934,0
+IEUS.US,D,20110608,000000,29.8659,29.8826,29.8444,29.8444,1066.0603214484,0
+IEUS.US,D,20110609,000000,29.9433,30.1333,29.9433,30.0344,1915.6409607636,0
+IEUS.US,D,20110610,000000,29.6847,29.722,29.3361,29.3361,5753.0496657474,0
+IEUS.US,D,20110613,000000,29.2284,29.5075,29.2157,29.2881,89907.483833877,0
+IEUS.US,D,20110614,000000,29.4262,29.815,29.4262,29.815,10236.834025403,0
+IEUS.US,D,20110615,000000,29.3214,29.3214,28.8288,28.8288,2693.7424597518,0
+IEUS.US,D,20110616,000000,28.6007,28.775,28.3656,28.6741,8794.9976519493,0
+IEUS.US,D,20110617,000000,28.9052,28.9052,28.775,28.8729,1731.8374570656,0
+IEUS.US,D,20110620,000000,28.3411,28.6898,28.3411,28.6829,7649.2891455651,0
+IEUS.US,D,20110621,000000,29.1079,29.1079,29.0374,29.0874,723.9815784549,0
+IEUS.US,D,20110622,000000,28.7818,29.2068,28.7818,28.8807,3654.6263318619,0
+IEUS.US,D,20110623,000000,28.1365,28.3578,27.9994,28.3578,3748.5703448631,0
+IEUS.US,D,20110624,000000,28.3725,28.4508,28.3411,28.4508,3885.4018420605,0
+IEUS.US,D,20110627,000000,28.4567,28.6134,28.3578,28.6134,852.6440310435,0
+IEUS.US,D,20110628,000000,28.7289,28.9189,28.6134,28.8895,3888.4652337888,0
+IEUS.US,D,20110629,000000,29.3802,29.5496,29.3802,29.5496,476.8679790387,0
+IEUS.US,D,20110630,000000,29.5359,29.9198,29.5359,29.9198,533.0301607242,0
+IEUS.US,D,20110701,000000,30.0177,30.1803,30.0177,30.1803,592.255734138,0
+IEUS.US,D,20110705,000000,29.9903,30.2547,29.9903,30.0794,1054.8278851113,0
+IEUS.US,D,20110706,000000,29.7846,29.9511,29.7151,29.9139,3909.9089758869,0
+IEUS.US,D,20110707,000000,30.2136,30.337,30.1019,30.337,8777.6384321556,0
+IEUS.US,D,20110708,000000,29.9981,29.9981,29.768,29.7758,1094.6519775792,0
+IEUS.US,D,20110711,000000,29.2607,29.2607,28.8641,28.9052,2187.2616940062,0
+IEUS.US,D,20110712,000000,28.8504,29.1138,28.8122,28.8122,1903.3873938504,0
+IEUS.US,D,20110713,000000,29.4879,29.4879,29.3528,29.389,7906.6140507423,0
+IEUS.US,D,20110714,000000,29.3802,29.3802,29.011,29.011,9501.6200106105,0
+IEUS.US,D,20110715,000000,29.0942,29.2822,29.011,29.0472,1964.6552284164,0
+IEUS.US,D,20110718,000000,28.8572,28.8572,28.4342,28.5076,7232.6678705163,0
+IEUS.US,D,20110719,000000,28.9806,29.0188,28.914,29.011,1687.9288422933,0
+IEUS.US,D,20110720,000000,29.1451,29.2685,29.1451,29.2685,1129.3704171666,0
+IEUS.US,D,20110721,000000,29.6759,29.7993,29.6162,29.7993,1371.3783637023,0
+IEUS.US,D,20110722,000000,29.9276,29.9511,29.7592,29.8581,1515.3577749324,0
+IEUS.US,D,20110725,000000,29.7925,29.8747,29.722,29.722,3976.2824633334,0
+IEUS.US,D,20110726,000000,29.8747,29.9903,29.8659,29.9198,6275.8685207106,0
+IEUS.US,D,20110727,000000,29.5192,29.6319,29.2362,29.2362,13634.135452087,0
+IEUS.US,D,20110728,000000,29.1373,29.3361,29.1373,29.2068,1589.9003069877,0
+IEUS.US,D,20110729,000000,28.9963,29.2225,28.9963,29.1216,7621.7186200104,0
+IEUS.US,D,20110801,000000,28.821,28.8807,28.7143,28.7662,1599.0904821726,0
+IEUS.US,D,20110802,000000,28.4782,28.4782,27.9181,27.9181,2863.2501353844,0
+IEUS.US,D,20110803,000000,27.9543,28.0914,27.6057,28.0914,24015.970019296,0
+IEUS.US,D,20110804,000000,26.7703,27.0308,25.7998,25.7998,49619.798084427,0
+IEUS.US,D,20110805,000000,26.4217,27.4314,25.3523,26.5578,133441.34368475,0
+IEUS.US,D,20110808,000000,24.8881,25.1182,23.5925,24.3671,13866.953223438,0
+IEUS.US,D,20110809,000000,25.2269,25.3591,25.0037,25.3591,4728.8556979191,0
+IEUS.US,D,20110810,000000,25.3915,25.3915,24.8195,25.0076,93551.898859978,0
+IEUS.US,D,20110811,000000,25.0174,26.1416,25.0174,25.6559,53986.152427831,0
+IEUS.US,D,20110812,000000,26.0946,26.2552,26.0946,26.1416,1500.0408162909,0
+IEUS.US,D,20110815,000000,26.5196,26.7948,26.5196,26.7791,6443.333935191,0
+IEUS.US,D,20110816,000000,26.3531,26.4971,26.1348,26.3933,22560.858948353,0
+IEUS.US,D,20110817,000000,26.6264,26.7576,26.3326,26.4521,3840.4720967121,0
+IEUS.US,D,20110818,000000,25.8322,25.8322,25.034,25.1525,10668.772259093,0
+IEUS.US,D,20110819,000000,25.0869,25.413,24.6991,25.0252,8523.3769187067,0
+IEUS.US,D,20110822,000000,25.0076,25.3445,24.845,24.9263,8835.8428749933,0
+IEUS.US,D,20110823,000000,25.0869,25.5403,25.0869,25.5403,6182.9456382855,0
+IEUS.US,D,20110824,000000,25.4659,25.5668,25.4189,25.5668,2200.5363914955,0
+IEUS.US,D,20110825,000000,25.6559,25.6559,25.176,25.3298,1790.0418999033,0
+IEUS.US,D,20110826,000000,25.1701,25.5932,25.1701,25.5178,1126.3070254383,0
+IEUS.US,D,20110829,000000,26.2082,26.3081,26.0642,26.3081,3324.8011557816,0
+IEUS.US,D,20110830,000000,26.1504,26.4217,26.0789,26.4217,1317.258443169,0
+IEUS.US,D,20110831,000000,26.7449,26.8986,26.7449,26.882,4087.5856961283,0
+IEUS.US,D,20110901,000000,26.7086,26.7086,26.4217,26.4217,2597.7561855984,0
+IEUS.US,D,20110902,000000,26.0035,26.0946,25.9879,25.9879,3834.3453132555,0
+IEUS.US,D,20110906,000000,25.0037,25.0037,24.6384,24.9194,17119.254108317,0
+IEUS.US,D,20110908,000000,25.747,25.7626,25.3072,25.413,7409.3234601816,0
+IEUS.US,D,20110909,000000,25.0428,25.0428,24.4876,24.562,9719.1208233198,0
+IEUS.US,D,20110912,000000,24.3671,24.3671,23.9264,24.1066,6087.9804947082,0
+IEUS.US,D,20110913,000000,24.3573,24.655,24.0704,24.655,2328.177713508,0
+IEUS.US,D,20110914,000000,24.6305,24.9263,24.6305,24.845,2539.5517427607,0
+IEUS.US,D,20110915,000000,24.7236,25.4267,24.7236,25.3748,2316.9452771709,0
+IEUS.US,D,20110916,000000,25.4424,25.5325,25.4424,25.5325,5934.8109082932,0
+IEUS.US,D,20110919,000000,24.8195,24.8607,24.7353,24.8607,1234.5468665049,0
+IEUS.US,D,20110920,000000,24.9576,24.9576,24.6913,24.6913,856.7285533479,0
+IEUS.US,D,20110921,000000,24.5395,24.7451,24.1311,24.2222,19839.545963047,0
+IEUS.US,D,20110922,000000,23.3036,23.4103,22.9785,23.1733,4714.5598698537,0
+IEUS.US,D,20110923,000000,23.0901,23.3477,22.9383,23.2752,46044.819937501,0
+IEUS.US,D,20110926,000000,23.2203,23.3477,22.9089,23.3477,34332.452229634,0
+IEUS.US,D,20110927,000000,23.9871,24.2496,23.8432,23.9098,4098.8181324654,0
+IEUS.US,D,20110928,000000,24.3279,24.3426,23.7443,23.7443,6448.4395880715,0
+IEUS.US,D,20110929,000000,24.1683,24.1683,23.7962,23.994,2005.5004514604,0
+IEUS.US,D,20110930,000000,23.7061,23.7061,23.4818,23.4818,1765.5347660769,0
+IEUS.US,D,20111003,000000,23.1802,23.2507,22.7101,22.7101,3004.1661548862,0
+IEUS.US,D,20111004,000000,22.4819,22.7346,21.9453,22.6445,8068.9738123422,0
+IEUS.US,D,20111005,000000,22.6592,23.19,22.6592,23.19,12089.164890448,0
+IEUS.US,D,20111006,000000,23.2203,23.7795,23.1077,23.7795,12540.504605084,0
+IEUS.US,D,20111007,000000,23.8951,23.8951,23.5768,23.5768,833.2425500976,0
+IEUS.US,D,20111010,000000,23.2507,24.4719,23.2507,24.3955,1472.4702907362,0
+IEUS.US,D,20111011,000000,24.1918,24.5473,24.1918,24.3671,1603.175004477,0
+IEUS.US,D,20111012,000000,24.9713,25.0428,24.8803,24.9038,1107.9266750685,0
+IEUS.US,D,20111013,000000,24.6012,24.8803,24.6012,24.8803,797.5029799341,0
+IEUS.US,D,20111014,000000,25.0037,25.0428,25.0037,25.0428,1059.9335379918,0
+IEUS.US,D,20111017,000000,24.7539,24.9508,24.7451,24.8293,2497.6853891406,0
+IEUS.US,D,20111018,000000,24.6305,24.7236,24.6305,24.7236,263.4516886338,0
+IEUS.US,D,20111019,000000,24.7353,24.8058,24.4278,24.5698,4328.5725120879,0
+IEUS.US,D,20111020,000000,24.4278,24.4278,24.2829,24.3142,2358.811630791,0
+IEUS.US,D,20111021,000000,24.8959,24.9958,24.8959,24.9958,1399.9700198331,0
+IEUS.US,D,20111024,000000,25.5579,25.5579,25.5579,25.5579,196.0570706112,0
+IEUS.US,D,20111025,000000,25.5325,25.5795,25.2191,25.2191,3939.5217625938,0
+IEUS.US,D,20111026,000000,25.3748,25.3748,25.0556,25.0556,1616.4497019663,0
+IEUS.US,D,20111027,000000,26.3081,26.4001,26.2719,26.4001,3813.9227017335,0
+IEUS.US,D,20111028,000000,26.3012,26.408,26.3012,26.3855,3028.6732887126,0
+IEUS.US,D,20111031,000000,25.5256,25.649,25.2455,25.2455,1519.4422972368,0
+IEUS.US,D,20111101,000000,24.2496,24.4327,24.2055,24.4327,463.5932815494,0
+IEUS.US,D,20111102,000000,24.4631,24.4631,24.4631,24.4631,263.4516886338,0
+IEUS.US,D,20111103,000000,24.8607,25.2906,24.8607,25.1466,3783.2887844505,0
+IEUS.US,D,20111104,000000,24.9067,24.9155,24.9067,24.9155,329.8251760803,0
+IEUS.US,D,20111107,000000,25.0037,25.1613,24.8137,25.0624,4623.6792485808,0
+IEUS.US,D,20111108,000000,24.9713,25.4737,24.9713,25.4267,6155.3751127308,0
+IEUS.US,D,20111109,000000,24.6384,24.7285,23.994,24.0537,15325.127686109,0
+IEUS.US,D,20111110,000000,24.3877,24.3877,24.2995,24.2995,1452.0476792142,0
+IEUS.US,D,20111111,000000,24.609,25.1104,24.609,24.8538,2151.5221238427,0
+IEUS.US,D,20111114,000000,24.5865,24.7618,24.4954,24.4954,726.0238396071,0
+IEUS.US,D,20111115,000000,24.3573,24.516,24.3573,24.516,1515.3577749324,0
+IEUS.US,D,20111117,000000,23.9783,24.0322,23.614,23.614,2505.8544337494,0
+IEUS.US,D,20111118,000000,23.7893,23.8951,23.7893,23.8951,1851.3097344693,0
+IEUS.US,D,20111121,000000,23.235,23.235,22.9853,22.9853,1375.4628860067,0
+IEUS.US,D,20111122,000000,23.1802,23.2654,23.0147,23.2654,3654.6263318619,0
+IEUS.US,D,20111123,000000,22.6132,22.6132,22.4379,22.5221,7074.3926312208,0
+IEUS.US,D,20111125,000000,22.5221,22.5221,22.2704,22.2704,476.8679790387,0
+IEUS.US,D,20111128,000000,23.3241,23.3477,23.0245,23.0382,3154.2723495729,0
+IEUS.US,D,20111129,000000,23.5455,23.6062,23.4466,23.4466,21830.750586442,0
+IEUS.US,D,20111130,000000,24.3309,24.5395,24.3309,24.5395,2151.5221238427,0
+IEUS.US,D,20111201,000000,24.2829,24.2829,24.1546,24.2594,6272.8051289823,0
+IEUS.US,D,20111202,000000,24.4533,24.4533,24.0909,24.1615,17801.369333151,0
+IEUS.US,D,20111205,000000,24.6384,24.7902,24.5336,24.5336,1899.302871546,0
+IEUS.US,D,20111206,000000,24.3828,24.4592,24.3612,24.4592,1193.7016434609,0
+IEUS.US,D,20111207,000000,24.23,24.4445,24.1673,24.4445,8487.6373485432,0
+IEUS.US,D,20111208,000000,24.2065,24.2065,23.7443,23.8667,43229.562939193,0
+IEUS.US,D,20111209,000000,24.0988,24.184,24.0508,24.184,3582.1260609588,0
+IEUS.US,D,20111212,000000,23.4015,23.4015,23.4015,23.4015,407.4310998639,0
+IEUS.US,D,20111213,000000,23.8461,23.8461,23.1724,23.1724,874.0877731416,0
+IEUS.US,D,20111214,000000,22.9187,23.1586,22.8962,22.9863,3143.0399132358,0
+IEUS.US,D,20111215,000000,23.045,23.045,22.9452,22.9452,480.9525013431,0
+IEUS.US,D,20111216,000000,22.9657,23.0734,22.9256,22.9256,643.312262943,0
+IEUS.US,D,20111219,000000,23.1655,23.1655,22.7091,22.7091,1078.3138883616,0
+IEUS.US,D,20111220,000000,23.4975,23.5504,23.3251,23.5504,1972.8242730252,0
+IEUS.US,D,20111221,000000,23.0646,23.2585,23.0646,23.2203,9886.5862378002,0
+IEUS.US,D,20111222,000000,23.2438,23.473,23.2203,23.3966,1628.7032688795,0
+IEUS.US,D,20111223,000000,23.2977,23.6121,23.2977,23.6042,2405.7836372916,0
+IEUS.US,D,20111227,000000,23.4191,23.5905,23.235,23.5905,5128.1177531742,0
+IEUS.US,D,20111228,000000,23.1968,23.2899,23.1968,23.2507,8418.2004693684,0
+IEUS.US,D,20111229,000000,23.3036,23.4818,23.2057,23.4583,35138.124254177,0
+IEUS.US,D,20111230,000000,23.6894,23.7443,23.5053,23.5347,13344.134368475,0
+IEUS.US,D,20120103,000000,24.2604,24.468,24.2604,24.4592,6250.3402563081,0
+IEUS.US,D,20120105,000000,23.7903,23.9059,23.7903,23.897,4963.7157304221,0
+IEUS.US,D,20120109,000000,23.6444,23.7296,23.5592,23.6121,2103.528986766,0
+IEUS.US,D,20120110,000000,24.0909,24.0909,24.0057,24.0136,1122.2225031339,0
+IEUS.US,D,20120111,000000,24.0136,24.1301,24.0057,24.1301,729.0872313354,0
+IEUS.US,D,20120112,000000,24.184,24.3534,24.1673,24.3534,3126.7018240182,0
+IEUS.US,D,20120117,000000,24.2839,24.5522,24.2839,24.3456,5015.7933898032,0
+IEUS.US,D,20120118,000000,24.6687,24.8763,24.3221,24.8401,10552.363373417,0
+IEUS.US,D,20120119,000000,25.1182,25.2553,25.1182,25.2318,6881.3989523379,0
+IEUS.US,D,20120120,000000,25.1182,25.3543,25.1182,25.3543,2332.2622358124,0
+IEUS.US,D,20120123,000000,25.5579,25.5795,25.5325,25.5726,1968.7397507208,0
+IEUS.US,D,20120124,000000,25.2113,25.2113,25.1231,25.2015,1275.3920895489,0
+IEUS.US,D,20120125,000000,25.3484,25.602,25.2201,25.602,8880.7726203417,0
+IEUS.US,D,20120126,000000,25.7186,25.8811,25.5158,25.5579,30375.571247247,0
+IEUS.US,D,20120127,000000,25.6098,25.9252,25.6098,25.8341,66375.529707652,0
+IEUS.US,D,20120130,000000,25.5158,25.6098,25.4796,25.6098,35283.124795983,0
+IEUS.US,D,20120131,000000,25.8184,25.888,25.6872,25.888,78662.793929864,0
+IEUS.US,D,20120201,000000,26.3502,26.405,26.0946,26.2728,43544.071156632,0
+IEUS.US,D,20120202,000000,26.3424,26.5255,26.3424,26.4276,2363.9172836715,0
+IEUS.US,D,20120203,000000,26.7899,26.8673,26.7742,26.8673,1679.7597976845,0
+IEUS.US,D,20120206,000000,26.6832,26.7742,26.6832,26.7361,10494.15893058,0
+IEUS.US,D,20120207,000000,26.6195,26.7361,26.6195,26.7116,571.833122616,0
+IEUS.US,D,20120208,000000,27.0729,27.0729,26.8898,27.0445,1657.2949250103,0
+IEUS.US,D,20120209,000000,27.1229,27.1366,27.0729,27.0729,7197.9494309289,0
+IEUS.US,D,20120210,000000,26.689,26.7116,26.6117,26.6753,1804.3377279687,0
+IEUS.US,D,20120213,000000,26.975,26.9877,26.9221,26.9221,4745.1937871367,0
+IEUS.US,D,20120214,000000,26.5333,26.5823,26.5333,26.5823,1315.2161820168,0
+IEUS.US,D,20120216,000000,26.6949,27.0054,26.6949,27.0054,3493.2877008381,0
+IEUS.US,D,20120217,000000,27.068,27.0984,27.068,27.0729,2493.6008668362,0
+IEUS.US,D,20120221,000000,27.2453,27.2845,27.2286,27.2286,3874.1694057234,0
+IEUS.US,D,20120222,000000,27.022,27.3001,27.022,27.2365,3227.7937510521,0
+IEUS.US,D,20120223,000000,27.3138,27.3618,27.3138,27.3618,3876.2116668756,0
+IEUS.US,D,20120224,000000,27.7065,27.7065,27.5528,27.5528,1726.7318041851,0
+IEUS.US,D,20120227,000000,27.3932,27.5146,27.2659,27.4696,10732.082354811,0
+IEUS.US,D,20120228,000000,27.4598,27.7144,27.4598,27.7144,2724.3763770348,0
+IEUS.US,D,20120229,000000,27.6968,27.6968,27.4128,27.4216,15139.281921259,0
+IEUS.US,D,20120301,000000,27.4529,27.4529,27.3844,27.3844,1796.1686833599,0
+IEUS.US,D,20120302,000000,27.4696,27.4696,27.2933,27.3197,4197.8677983471,0
+IEUS.US,D,20120305,000000,27.3364,27.3364,27.1513,27.259,3033.7789415931,0
+IEUS.US,D,20120306,000000,26.5333,26.5333,26.1876,26.3032,5120.9698391415,0
+IEUS.US,D,20120307,000000,26.4511,26.7194,26.4511,26.6587,2041.2400216239,0
+IEUS.US,D,20120308,000000,27.0308,27.259,26.9525,27.2541,7358.2669313766,0
+IEUS.US,D,20120309,000000,27.0808,27.1669,26.5764,27.068,36346.121725703,0
+IEUS.US,D,20120313,000000,27.1513,27.4137,27.1062,27.3197,31021.946901918,0
+IEUS.US,D,20120314,000000,27.2659,27.2933,27.1366,27.1669,9084.9987355617,0
+IEUS.US,D,20120315,000000,27.2208,27.3706,27.2208,27.3706,3170.6104387905,0
+IEUS.US,D,20120316,000000,27.6067,27.639,27.5832,27.5832,2094.3388115811,0
+IEUS.US,D,20120319,000000,27.4392,27.6997,27.4392,27.6292,8483.5528262388,0
+IEUS.US,D,20120320,000000,27.1914,27.307,27.1914,27.307,577.9599060726,0
+IEUS.US,D,20120321,000000,27.3364,27.3364,27.1591,27.1758,2639.6225392185,0
+IEUS.US,D,20120322,000000,26.93,26.9603,26.9074,26.9143,8427.3906445533,0
+IEUS.US,D,20120323,000000,27.0524,27.1062,27.0524,27.1062,727.0449701832,0
+IEUS.US,D,20120326,000000,27.5146,27.5832,27.5146,27.5832,743.3830594008,0
+IEUS.US,D,20120327,000000,27.5763,27.5763,27.5322,27.5322,1819.6546866102,0
+IEUS.US,D,20120328,000000,27.214,27.214,27.1366,27.1993,1944.2326168944,0
+IEUS.US,D,20120329,000000,26.9799,27.1229,26.9799,27.1229,2090.2542892767,0
+IEUS.US,D,20120330,000000,27.401,27.4069,27.401,27.4069,3631.1403286116,0
+IEUS.US,D,20120402,000000,27.3138,27.6135,27.2845,27.6135,2599.7984467506,0
+IEUS.US,D,20120403,000000,27.307,27.3197,27.307,27.3197,908.806212729,0
+IEUS.US,D,20120404,000000,26.6587,26.6587,26.4667,26.6048,13222.619829919,0
+IEUS.US,D,20120405,000000,26.6195,26.6273,26.4119,26.4569,11743.00162515,0
+IEUS.US,D,20120409,000000,26.4736,26.4736,26.4736,26.4736,776.059237836,0
+IEUS.US,D,20120410,000000,26.219,26.219,25.8096,25.8341,6733.3350188034,0
+IEUS.US,D,20120411,000000,26.2797,26.2797,26.2268,26.2268,2767.263861231,0
+IEUS.US,D,20120412,000000,26.504,26.8369,26.504,26.8046,3176.7372222471,0
+IEUS.US,D,20120413,000000,26.642,26.642,26.4912,26.4912,947.6091746208,0
+IEUS.US,D,20120416,000000,26.312,26.4667,26.312,26.4667,842.4327252825,0
+IEUS.US,D,20120417,000000,26.9143,26.9143,26.8222,26.8222,1603.175004477,0
+IEUS.US,D,20120418,000000,26.7742,26.8898,26.7449,26.8898,922.0809102183,0
+IEUS.US,D,20120419,000000,26.7742,26.8585,26.597,26.7821,4217.269279293,0
+IEUS.US,D,20120420,000000,26.9221,27.0142,26.8585,26.8585,3102.1946901918,0
+IEUS.US,D,20120423,000000,26.3424,26.3424,26.172,26.3424,8851.1598336348,0
+IEUS.US,D,20120424,000000,26.597,26.597,26.4961,26.4961,642.2911323669,0
+IEUS.US,D,20120425,000000,26.8448,26.8585,26.7977,26.8585,1117.1168502534,0
+IEUS.US,D,20120426,000000,26.9221,27.1513,26.9221,27.1229,939.440130012,0
+IEUS.US,D,20120427,000000,27.0984,27.1993,27.0984,27.1513,11388.669315243,0
+IEUS.US,D,20120430,000000,26.9799,27.0445,26.9799,27.0445,679.0518331065,0
+IEUS.US,D,20120501,000000,26.8516,27.446,26.8516,27.1591,2145.3953403861,0
+IEUS.US,D,20120502,000000,26.9143,27.0729,26.9143,27.0729,3152.2300884207,0
+IEUS.US,D,20120503,000000,27.0142,27.0142,26.9221,26.9221,872.0455119894,0
+IEUS.US,D,20120504,000000,26.6195,26.6195,26.2111,26.219,652.5024381279,0
+IEUS.US,D,20120507,000000,26.3198,26.3894,26.3198,26.3894,1675.6752753801,0
+IEUS.US,D,20120508,000000,26.1201,26.1201,25.7793,25.979,2169.9024742125,0
+IEUS.US,D,20120509,000000,25.4473,25.7019,25.3405,25.6569,5168.9629762182,0
+IEUS.US,D,20120510,000000,25.8096,25.9575,25.8028,25.8263,7040.6953222095,0
+IEUS.US,D,20120514,000000,25.0859,25.1701,25.0859,25.0938,868.9821202611,0
+IEUS.US,D,20120515,000000,24.8763,24.9312,24.8763,24.9312,680.0729636826,0
+IEUS.US,D,20120516,000000,24.6619,24.6619,24.468,24.4846,3935.4372402894,0
+IEUS.US,D,20120517,000000,24.4445,24.4445,24.2065,24.2065,648.4179158235,0
+IEUS.US,D,20120518,000000,24.0831,24.0831,23.9362,23.9362,1203.9129492219,0
+IEUS.US,D,20120521,000000,24.1056,24.1673,24.1056,24.1673,1582.752392955,0
+IEUS.US,D,20120522,000000,24.5013,24.5522,24.3534,24.3681,4652.2709047116,0
+IEUS.US,D,20120523,000000,23.8804,23.8804,23.8804,23.8804,2332.2622358124,0
+IEUS.US,D,20120524,000000,23.8804,23.9666,23.7727,23.9587,3684.2391185688,0
+IEUS.US,D,20120525,000000,23.9059,23.9059,23.8892,23.8892,1389.7587140721,0
+IEUS.US,D,20120529,000000,24.2232,24.2232,24.2232,24.2232,159.2963698716,0
+IEUS.US,D,20120530,000000,23.806,23.851,23.7903,23.851,3879.2750586039,0
+IEUS.US,D,20120531,000000,23.9225,24.0214,23.9225,24.0214,1923.8100053724,0
+IEUS.US,D,20120601,000000,23.4583,23.4583,23.2899,23.2899,2345.5369333017,0
+IEUS.US,D,20120604,000000,23.3496,23.3496,23.3251,23.332,1122.2225031339,0
+IEUS.US,D,20120605,000000,23.4015,23.6062,23.4015,23.6062,4948.3987717806,0
+IEUS.US,D,20120607,000000,24.4739,24.4739,24.2359,24.2359,2095.3599421572,0
+IEUS.US,D,20120608,000000,23.9607,24.1526,23.9607,24.1526,744.4041899769,0
+IEUS.US,D,20120611,000000,24.3906,24.3906,23.897,24.0057,1251.9060862986,0
+IEUS.US,D,20120612,000000,23.8579,24.0057,23.8579,23.9744,1923.8100053724,0
+IEUS.US,D,20120613,000000,23.8667,23.897,23.8667,23.897,1516.3789055085,0
+IEUS.US,D,20120614,000000,23.8138,23.9832,23.8138,23.9832,1901.3451326982,0
+IEUS.US,D,20120615,000000,24.2702,24.4582,24.23,24.4582,3712.8307746996,0
+IEUS.US,D,20120618,000000,24.3172,24.3172,24.2839,24.2839,855.7074227718,0
+IEUS.US,D,20120619,000000,24.8685,24.8685,24.8147,24.8323,2016.7328877975,0
+IEUS.US,D,20120620,000000,24.8195,24.8617,24.7755,24.7755,3884.3807114844,0
+IEUS.US,D,20120621,000000,24.6864,24.7187,24.3857,24.4112,1042.5743181981,0
+IEUS.US,D,20120622,000000,24.609,24.609,24.5522,24.5522,1045.6377099264,0
+IEUS.US,D,20120625,000000,24.23,24.23,23.9685,23.994,1453.0688097903,0
+IEUS.US,D,20120626,000000,23.8804,24.1654,23.8804,24.1654,5109.7374028044,0
+IEUS.US,D,20120627,000000,24.2848,24.2848,24.2143,24.2143,722.9604478788,0
+IEUS.US,D,20120628,000000,24.1272,24.183,24.0234,24.183,1558.2452591286,0
+IEUS.US,D,20120629,000000,24.9851,25.0634,24.9851,25.0634,2183.1771717018,0
+IEUS.US,D,20120702,000000,25.2788,25.6882,25.1368,25.2788,13473.817951639,0
+IEUS.US,D,20120703,000000,25.3973,25.3973,25.3973,25.3973,255.282644025,0
+IEUS.US,D,20120705,000000,25.081,25.2348,25.081,25.1672,2250.5717897244,0
+IEUS.US,D,20120706,000000,24.9948,24.9948,24.8832,24.8832,1243.7370416898,0
+IEUS.US,D,20120709,000000,24.75,24.8049,24.7108,24.7108,494.2271988324,0
+IEUS.US,D,20120710,000000,24.94,24.94,24.9312,24.9312,255.282644025,0
+IEUS.US,D,20120711,000000,24.6942,24.7823,24.6942,24.7823,659.6503521606,0
+IEUS.US,D,20120713,000000,24.7108,24.7187,24.7108,24.7187,777.0803684121,0
+IEUS.US,D,20120716,000000,24.75,24.75,24.75,24.75,1396.9066281048,0
+IEUS.US,D,20120717,000000,24.5591,24.9155,24.5591,24.9155,850.6017698913,0
+IEUS.US,D,20120718,000000,24.6482,24.8656,24.6482,24.8656,1074.2293660572,0
+IEUS.US,D,20120719,000000,25.0575,25.0575,25.0575,25.0575,255.282644025,0
+IEUS.US,D,20120720,000000,24.8548,24.8548,24.8548,24.8548,823.0312443366,0
+IEUS.US,D,20120723,000000,24.0949,24.2516,24.0723,24.2427,2513.0023477821,0
+IEUS.US,D,20120724,000000,23.945,23.945,23.7883,23.851,4016.1065558013,0
+IEUS.US,D,20120726,000000,24.7187,24.7187,24.7187,24.7187,125.5990608603,0
+IEUS.US,D,20120727,000000,24.7882,25.2632,24.7882,25.2632,1815.5701643058,0
+IEUS.US,D,20120730,000000,24.9851,25.0889,24.9155,24.9625,4522.5873215469,0
+IEUS.US,D,20120731,000000,24.94,24.9586,24.94,24.94,1729.7951959134,0
+IEUS.US,D,20120801,000000,25.175,25.175,24.8195,24.8979,953.7359580774,0
+IEUS.US,D,20120802,000000,24.6394,24.6629,24.5385,24.6629,1502.0830774431,0
+IEUS.US,D,20120803,000000,24.9694,25.175,24.9694,25.175,673.946180226,0
+IEUS.US,D,20120806,000000,25.3405,25.5325,25.3405,25.3454,1413.2447173224,0
+IEUS.US,D,20120807,000000,25.6089,25.7117,25.5393,25.5922,2883.6727469064,0
+IEUS.US,D,20120808,000000,25.4914,25.4914,25.4914,25.4914,195.0359400351,0
+IEUS.US,D,20120809,000000,25.6324,25.6402,25.459,25.459,811.7988079995,0
+IEUS.US,D,20120810,000000,25.4669,25.4953,25.4669,25.4953,1450.005418062,0
+IEUS.US,D,20120813,000000,25.463,25.5775,25.463,25.5775,569.7908614638,0
+IEUS.US,D,20120814,000000,25.7754,25.7754,25.6089,25.6412,2909.2010113089,0
+IEUS.US,D,20120815,000000,25.7234,25.7234,25.5854,25.5854,444.1918006035,0
+IEUS.US,D,20120816,000000,25.7274,25.8968,25.6735,25.7274,11024.125699576,0
+IEUS.US,D,20120817,000000,25.9634,25.9634,25.8557,25.8557,1139.5817229276,0
+IEUS.US,D,20120820,000000,25.9957,25.9957,25.7675,25.9624,2517.0868700865,0
+IEUS.US,D,20120821,000000,26.3277,26.3277,26.3277,26.3277,285.916561308,0
+IEUS.US,D,20120822,000000,25.9399,26.1847,25.9399,26.1651,3456.5270000985,0
+IEUS.US,D,20120823,000000,26.1671,26.1671,25.9516,25.9516,2541.5940039129,0
+IEUS.US,D,20120824,000000,25.9301,25.9301,25.9105,25.9105,2789.7287339052,0
+IEUS.US,D,20120827,000000,26.0417,26.0417,25.887,25.9144,484.0158930714,0
+IEUS.US,D,20120828,000000,25.7372,25.8919,25.7372,25.8919,578.9810366487,0
+IEUS.US,D,20120829,000000,25.8459,26.0114,25.7274,26.0114,1532.7169947261,0
+IEUS.US,D,20120830,000000,25.8135,25.8135,25.4669,25.7009,1471.4491601601,0
+IEUS.US,D,20120831,000000,25.8312,25.9428,25.8312,25.9271,1198.8072963414,0
+IEUS.US,D,20120905,000000,25.5638,25.5638,25.5638,25.5638,237.9234242313,0
+IEUS.US,D,20120906,000000,26.2474,26.2474,26.0349,26.0417,4663.5033410487,0
+IEUS.US,D,20120907,000000,26.4129,26.6489,26.4129,26.6489,2297.543796225,0
+IEUS.US,D,20120910,000000,26.6665,26.6665,26.4746,26.5539,1280.4977424294,0
+IEUS.US,D,20120911,000000,26.5216,26.8154,26.5216,26.6587,1740.0065016744,0
+IEUS.US,D,20120912,000000,26.9349,26.973,26.9349,26.973,3031.7366804409,0
+IEUS.US,D,20120913,000000,27.0367,27.3941,26.9368,27.3775,3026.6310275604,0
+IEUS.US,D,20120914,000000,28.0767,28.0767,27.6889,27.8789,2596.7350550223,0
+IEUS.US,D,20120917,000000,27.7673,27.7673,27.6351,27.6351,509.5441574739,0
+IEUS.US,D,20120918,000000,27.5077,27.5077,27.2316,27.3814,896.5526458158,0
+IEUS.US,D,20120919,000000,27.3912,27.6096,27.3912,27.6096,640.2488712147,0
+IEUS.US,D,20120920,000000,27.3246,27.4,27.2492,27.2903,2070.8528083308,0
+IEUS.US,D,20120921,000000,27.4852,27.4852,27.3511,27.3511,2383.3187646174,0
+IEUS.US,D,20120924,000000,27.1532,27.1787,27.1444,27.1787,652.5024381279,0
+IEUS.US,D,20120925,000000,27.3511,27.4392,27.3511,27.4392,830.1791583693,0
+IEUS.US,D,20120926,000000,27.0034,27.0034,26.9016,26.9789,1891.1338269372,0
+IEUS.US,D,20120927,000000,27.0729,27.3755,26.975,27.3755,1339.7233158432,0
+IEUS.US,D,20120928,000000,26.8467,27.0896,26.8467,27.0455,1013.9826620673,0
+IEUS.US,D,20121001,000000,27.0808,27.3178,26.9349,26.9349,3583.1471915349,0
+IEUS.US,D,20121002,000000,27.116,27.116,27.068,27.068,3786.3521761788,0
+IEUS.US,D,20121003,000000,27.116,27.116,27.116,27.116,761.7634097706,0
+IEUS.US,D,20121004,000000,27.21,27.305,27.21,27.305,557.5372945506,0
+IEUS.US,D,20121005,000000,27.73,27.73,27.5557,27.5557,299.1912587973,0
+IEUS.US,D,20121008,000000,27.3687,27.3687,27.2247,27.2247,1142.6451146559,0
+IEUS.US,D,20121011,000000,27.1062,27.1062,26.926,26.926,398.240924679,0
+IEUS.US,D,20121015,000000,27.068,27.068,27.0289,27.0289,1898.2817409699,0
+IEUS.US,D,20121016,000000,27.3109,27.5077,27.3109,27.5077,379.8605743092,0
+IEUS.US,D,20121017,000000,27.6027,27.6889,27.6027,27.6821,1052.7856239591,0
+IEUS.US,D,20121018,000000,27.6752,27.6919,27.6096,27.6096,908.806212729,0
+IEUS.US,D,20121022,000000,27.5479,27.5626,27.4989,27.5626,1505.1464691714,0
+IEUS.US,D,20121023,000000,27.0876,27.1689,27.0876,27.0876,1054.8278851113,0
+IEUS.US,D,20121024,000000,27.2316,27.2316,27.2316,27.2316,1037.4686653176,0
+IEUS.US,D,20121025,000000,27.4392,27.4392,27.3755,27.4382,1775.7460718379,0
+IEUS.US,D,20121031,000000,27.5792,27.5792,27.2629,27.2629,1434.6884594205,0
+IEUS.US,D,20121101,000000,27.6008,27.7203,27.6008,27.7203,833.2425500976,0
+IEUS.US,D,20121102,000000,27.5479,27.5479,27.5479,27.5479,206.2683763722,0
+IEUS.US,D,20121107,000000,27.305,27.305,27.1591,27.1924,793.4184576297,0
+IEUS.US,D,20121108,000000,27.0201,27.0367,27.0201,27.0249,637.1854794864,0
+IEUS.US,D,20121109,000000,26.9192,26.9789,26.9192,26.9789,1698.1401480543,0
+IEUS.US,D,20121112,000000,26.8624,26.8937,26.8242,26.8242,2331.2411052363,0
+IEUS.US,D,20121113,000000,26.5715,26.7527,26.5715,26.7527,2285.2902293118,0
+IEUS.US,D,20121114,000000,26.6401,26.6401,26.4521,26.5539,1626.6610077273,0
+IEUS.US,D,20121115,000000,26.4912,26.4912,26.3561,26.405,2237.2970922351,0
+IEUS.US,D,20121116,000000,26.3825,26.4364,26.3825,26.4207,509.5441574739,0
+IEUS.US,D,20121119,000000,26.8066,26.9574,26.8066,26.8545,1363.2093190935,0
+IEUS.US,D,20121120,000000,27.0289,27.0289,26.9094,26.9192,5036.2160013252,0
+IEUS.US,D,20121121,000000,26.8781,27.0289,26.8781,27.0289,1393.8432363765,0
+IEUS.US,D,20121123,000000,27.305,27.4128,27.2492,27.3736,2580.3969658047,0
+IEUS.US,D,20121126,000000,27.4852,27.5224,27.4715,27.4931,797.5029799341,0
+IEUS.US,D,20121127,000000,27.5959,27.5959,27.5959,27.5959,969.0529167189,0
+IEUS.US,D,20121128,000000,27.3511,27.3687,27.3511,27.3687,620.8473902688,0
+IEUS.US,D,20121129,000000,27.6664,27.6664,27.6664,27.6664,125.5990608603,0
+IEUS.US,D,20121130,000000,27.6507,27.6586,27.6351,27.6351,1452.0476792142,0
+IEUS.US,D,20121203,000000,27.7457,27.7457,27.7457,27.7457,379.8605743092,0
+IEUS.US,D,20121205,000000,27.8867,27.8867,27.8701,27.8701,1458.1744626708,0
+IEUS.US,D,20121206,000000,28.0424,28.0424,27.8867,27.8867,1528.6324724217,0
+IEUS.US,D,20121207,000000,27.9337,28.017,27.9191,28.017,1059.9335379918,0
+IEUS.US,D,20121210,000000,27.9112,27.9974,27.9112,27.9337,4376.5656491646,0
+IEUS.US,D,20121211,000000,28.0424,28.2256,28.0424,28.0522,3639.3093732204,0
+IEUS.US,D,20121212,000000,28.2119,28.4635,28.2031,28.2119,17434.783456331,0
+IEUS.US,D,20121213,000000,28.1717,28.2187,28.1139,28.1139,3045.0113779302,0
+IEUS.US,D,20121214,000000,28.3431,28.397,28.255,28.255,9028.8365538762,0
+IEUS.US,D,20121217,000000,27.9024,27.9191,27.8064,27.9191,9272.8867615641,0
+IEUS.US,D,20121218,000000,28.0689,28.2726,27.9974,28.2657,6663.8981396286,0
+IEUS.US,D,20121219,000000,28.3049,28.397,28.2824,28.3607,18838.837998469,0
+IEUS.US,D,20121220,000000,28.4214,28.4714,28.3529,28.441,15466.043705611,0
+IEUS.US,D,20121221,000000,28.1384,28.5017,28.1139,28.5017,15112.73252628,0
+IEUS.US,D,20121224,000000,28.2481,28.299,28.1756,28.2834,2554.8687014022,0
+IEUS.US,D,20121226,000000,28.2814,28.4782,28.2481,28.4782,591.2346035619,0
+IEUS.US,D,20121227,000000,28.3353,28.3764,28.2403,28.3764,3609.6965865135,0
+IEUS.US,D,20121228,000000,28.2902,28.397,28.1864,28.3029,15059.633736323,0
+IEUS.US,D,20121231,000000,28.299,28.6114,28.299,28.5801,10091.833483596,0
+IEUS.US,D,20130102,000000,28.9669,29.1677,28.9199,29.0786,4335.7204261206,0
+IEUS.US,D,20130103,000000,28.9924,29.1226,28.8014,29.0443,4091.6702184327,0
+IEUS.US,D,20130104,000000,28.8798,29.0932,28.8798,29.0932,3112.4059959528,0
+IEUS.US,D,20130107,000000,29.0541,29.1383,28.8954,29.1216,5389.5271806558,0
+IEUS.US,D,20130108,000000,29.0786,29.0786,28.8259,28.8259,1261.0962614835,0
+IEUS.US,D,20130109,000000,29.0932,29.1824,29.0443,29.1314,1984.0567093623,0
+IEUS.US,D,20130110,000000,29.3763,29.4713,29.2822,29.4399,2504.8333031733,0
+IEUS.US,D,20130111,000000,29.5192,29.5574,29.4145,29.4145,21938.990427508,0
+IEUS.US,D,20130114,000000,29.5731,29.5731,29.529,29.532,1731.8374570656,0
+IEUS.US,D,20130115,000000,29.4233,29.4321,29.4233,29.4321,489.1215459519,0
+IEUS.US,D,20130116,000000,29.2666,29.4399,29.2666,29.4399,997.6445728497,0
+IEUS.US,D,20130117,000000,29.5349,29.6054,29.4145,29.6054,6804.8141591304,0
+IEUS.US,D,20130118,000000,29.5731,29.5731,29.4566,29.4644,2869.376918841,0
+IEUS.US,D,20130122,000000,29.5437,29.5437,29.5349,29.5437,1086.4829329704,0
+IEUS.US,D,20130123,000000,29.4957,29.5163,29.4957,29.5163,345.1421347218,0
+IEUS.US,D,20130124,000000,29.6759,29.8414,29.6759,29.8414,6121.6778037195,0
+IEUS.US,D,20130125,000000,29.7974,30.0069,29.7974,30.0069,1343.8078381476,0
+IEUS.US,D,20130128,000000,29.8786,29.9354,29.7102,29.8894,19139.050387842,0
+IEUS.US,D,20130129,000000,29.8894,29.9736,29.8738,29.9736,2269.9732706703,0
+IEUS.US,D,20130130,000000,30.0559,30.1822,30.0559,30.0559,3317.6532417489,0
+IEUS.US,D,20130131,000000,29.8483,30.0216,29.8483,30.0206,12601.77243965,0
+IEUS.US,D,20130201,000000,30.2185,30.2694,30.2185,30.2185,1408.1390644419,0
+IEUS.US,D,20130204,000000,29.7621,30.0393,29.7621,29.7621,864.8975979567,0
+IEUS.US,D,20130205,000000,30.0304,30.0941,29.8121,30.049,5027.0258261403,0
+IEUS.US,D,20130207,000000,30.0216,30.0216,29.6456,29.6456,2776.4540364159,0
+IEUS.US,D,20130208,000000,29.8551,30.1009,29.8483,29.9354,10584.018421276,0
+IEUS.US,D,20130211,000000,29.9443,30.0608,29.9443,30.0608,1084.4406718182,0
+IEUS.US,D,20130212,000000,30.1254,30.3291,29.9942,30.3291,3029.6944192887,0
+IEUS.US,D,20130213,000000,30.2273,30.2341,30.2273,30.2341,542.2203359091,0
+IEUS.US,D,20130214,000000,30.2273,30.2361,29.9521,30.2361,2684.5522845669,0
+IEUS.US,D,20130215,000000,30.0461,30.2028,30.0461,30.2028,841.4115947064,0
+IEUS.US,D,20130219,000000,30.3213,30.5514,30.288,30.337,3675.0489433839,0
+IEUS.US,D,20130220,000000,30.3849,30.4741,30.2694,30.2694,24780.796820795,0
+IEUS.US,D,20130221,000000,29.9139,29.9139,29.722,29.722,2647.7915838273,0
+IEUS.US,D,20130222,000000,30.0774,30.1098,30.0216,30.1098,22079.90644701,0
+IEUS.US,D,20130225,000000,29.5888,29.6025,29.3449,29.3449,2458.8824272488,0
+IEUS.US,D,20130226,000000,29.6456,29.7699,29.58,29.58,4650.2286435594,0
+IEUS.US,D,20130227,000000,29.8013,30.1626,29.8013,30.0804,2420.079465357,0
+IEUS.US,D,20130228,000000,29.8894,30.2273,29.8894,30.1558,1420.3926313551,0
+IEUS.US,D,20130304,000000,29.7954,30.2518,29.7954,30.2361,152745.81722592,0
+IEUS.US,D,20130305,000000,30.5279,30.6768,30.2518,30.3291,16406.504966199,0
+IEUS.US,D,20130306,000000,30.4809,30.6317,30.4506,30.6317,2063.7048942981,0
+IEUS.US,D,20130307,000000,30.4329,30.6846,30.4329,30.4888,5145.4769729679,0
+IEUS.US,D,20130308,000000,30.3311,30.6317,30.3311,30.6317,2025.9230629824,0
+IEUS.US,D,20130311,000000,30.5426,30.6239,30.2851,30.6239,10981.238215379,0
+IEUS.US,D,20130312,000000,30.7003,30.7963,30.2518,30.5044,5923.5784719561,0
+IEUS.US,D,20130313,000000,30.2185,30.4408,30.1431,30.2185,25754.955390394,0
+IEUS.US,D,20130314,000000,30.6161,30.6161,30.4809,30.5358,3273.7446269766,0
+IEUS.US,D,20130315,000000,30.7522,30.7522,30.7522,30.7522,125.5990608603,0
+IEUS.US,D,20130318,000000,30.5201,30.5916,30.3703,30.3703,7681.9653240003,0
+IEUS.US,D,20130319,000000,30.5358,30.5358,30.1489,30.2537,3462.6537835551,0
+IEUS.US,D,20130320,000000,30.4329,30.6063,30.4261,30.4261,3682.1968574166,0
+IEUS.US,D,20130322,000000,30.6239,30.6239,30.4261,30.5759,2890.8206609391,0
+IEUS.US,D,20130325,000000,30.195,30.195,30.195,30.195,1369.3361025501,0
+IEUS.US,D,20130326,000000,30.3703,30.4633,30.2439,30.2439,2195.430738615,0
+IEUS.US,D,20130327,000000,30.1333,30.1979,30.1254,30.1254,892.4681235114,0
+IEUS.US,D,20130328,000000,30.4584,30.4584,30.2958,30.2958,1403.0334115614,0
+IEUS.US,D,20130401,000000,29.8738,30.0725,29.8738,29.9521,2967.4054541466,0
+IEUS.US,D,20130402,000000,30.3438,30.3438,30.0393,30.0393,2359.8327613671,0
+IEUS.US,D,20130403,000000,30.2361,30.2919,29.9443,29.9443,1024.1939678283,0
+IEUS.US,D,20130405,000000,29.6377,30.0069,29.5966,29.7621,9504.6834023388,0
+IEUS.US,D,20130408,000000,30.0706,30.0706,29.7376,29.8483,985.3910059365,0
+IEUS.US,D,20130409,000000,30.0941,30.2929,30.0941,30.1254,2185.219432854,0
+IEUS.US,D,20130410,000000,30.4506,30.6503,30.4506,30.6503,4273.4314609785,0
+IEUS.US,D,20130411,000000,30.7169,30.8129,30.7169,30.8129,1396.9066281048,0
+IEUS.US,D,20130412,000000,30.5426,30.7169,30.5426,30.7169,510.56528805,0
+IEUS.US,D,20130415,000000,30.2753,30.2919,29.9237,29.9237,1852.3308650454,0
+IEUS.US,D,20130417,000000,30.0461,30.0461,29.7102,29.9854,6142.1004152415,0
+IEUS.US,D,20130418,000000,29.7004,29.8796,29.7004,29.8414,2121.9093371358,0
+IEUS.US,D,20130419,000000,29.8933,29.9139,29.8933,29.908,771.9747155316,0
+IEUS.US,D,20130422,000000,29.8894,30.0304,29.8806,30.0304,2255.6774426049,0
+IEUS.US,D,20130423,000000,30.2518,30.3291,30.2518,30.2978,5861.289506814,0
+IEUS.US,D,20130424,000000,30.5691,30.762,30.5612,30.762,863.8764673806,0
+IEUS.US,D,20130425,000000,30.8354,30.9725,30.8354,30.9725,707.6434892373,0
+IEUS.US,D,20130426,000000,31.0303,31.0313,30.8051,30.9422,1374.4417554306,0
+IEUS.US,D,20130429,000000,31.2183,31.2183,31.1341,31.1341,1435.7095899966,0
+IEUS.US,D,20130430,000000,31.2125,31.2458,31.2125,31.2458,1124.2647642861,0
+IEUS.US,D,20130501,000000,31.4348,31.568,31.4348,31.568,1588.8791764116,0
+IEUS.US,D,20130502,000000,31.1341,31.284,31.1341,31.2516,5550.8658116796,0
+IEUS.US,D,20130503,000000,31.5043,31.8422,31.5043,31.614,11929.868520576,0
+IEUS.US,D,20130506,000000,31.5856,31.7325,31.5768,31.614,5862.3106373901,0
+IEUS.US,D,20130507,000000,31.7325,31.7325,31.614,31.6855,2060.6415025698,0
+IEUS.US,D,20130508,000000,31.9381,32.0478,31.9381,32.0175,4738.045873104,0
+IEUS.US,D,20130509,000000,31.9861,31.992,31.9215,31.9215,4844.2434530184,0
+IEUS.US,D,20130513,000000,31.7168,31.7168,31.568,31.6248,16276.821383034,0
+IEUS.US,D,20130514,000000,31.7403,31.7403,31.7403,31.7403,171.5499367848,0
+IEUS.US,D,20130515,000000,31.5239,31.568,31.4563,31.4788,1603.175004477,0
+IEUS.US,D,20130516,000000,31.6081,31.6081,31.6081,31.6081,445.2129311796,0
+IEUS.US,D,20130517,000000,31.5141,31.804,31.5141,31.804,3087.8988621264,0
+IEUS.US,D,20130520,000000,31.7961,31.9861,31.7961,31.899,21671.45421657,0
+IEUS.US,D,20130521,000000,32.037,32.037,31.898,31.9714,787.2916741731,0
+IEUS.US,D,20130522,000000,31.8735,31.9548,31.7795,31.8823,1490.850641106,0
+IEUS.US,D,20130523,000000,31.0499,31.0499,30.4329,30.9069,3529.0272710016,0
+IEUS.US,D,20130524,000000,30.8354,30.9206,30.6161,30.7081,8852.1809642109,0
+IEUS.US,D,20130528,000000,30.9069,30.9069,30.8354,30.8354,1752.2600685876,0
+IEUS.US,D,20130529,000000,30.762,30.8354,30.7326,30.8354,1396.9066281048,0
+IEUS.US,D,20130530,000000,30.9285,31.0401,30.7052,30.9608,10620.779122016,0
+IEUS.US,D,20130531,000000,30.6141,30.6435,30.4604,30.4604,2112.7191619509,0
+IEUS.US,D,20130603,000000,30.4946,30.6063,30.4506,30.5025,16619.921256604,0
+IEUS.US,D,20130605,000000,30.3928,30.3928,30.0637,30.0637,2379.234242313,0
+IEUS.US,D,20130606,000000,30.0941,30.2106,29.8551,30.2106,28161.760158262,0
+IEUS.US,D,20130607,000000,30.2361,30.5279,30.148,30.4878,12359.764493114,0
+IEUS.US,D,20130610,000000,30.4878,30.5896,30.3928,30.5896,5613.1547768217,0
+IEUS.US,D,20130611,000000,30.0774,30.1744,30.0069,30.148,4031.4235144428,0
+IEUS.US,D,20130612,000000,30.2616,30.2616,30.2616,30.2616,219.5430738615,0
+IEUS.US,D,20130613,000000,30.2361,30.3536,30.1333,30.2851,35311.716452114,0
+IEUS.US,D,20130614,000000,30.3536,30.4085,30.1019,30.1019,2775.4329058398,0
+IEUS.US,D,20130617,000000,30.6317,30.668,30.5534,30.5534,6737.4195411078,0
+IEUS.US,D,20130618,000000,30.7679,30.7679,30.7679,30.7679,364.5436156677,0
+IEUS.US,D,20130619,000000,30.4809,30.4809,30.4486,30.4486,1183.4903376999,0
+IEUS.US,D,20130620,000000,29.5192,29.6123,29.3547,29.3626,8991.0547225605,0
+IEUS.US,D,20130621,000000,29.5574,29.5574,29.0149,29.2264,6230.9387753622,0
+IEUS.US,D,20130624,000000,28.6819,28.6898,28.3842,28.6898,2300.6071879533,0
+IEUS.US,D,20130625,000000,28.9542,28.9914,28.868,28.9816,2375.1497200086,0
+IEUS.US,D,20130626,000000,29.0139,29.1236,29.0139,29.0932,374.7549214287,0
+IEUS.US,D,20130627,000000,29.388,29.579,29.388,29.5006,2499.7276502928,0
+IEUS.US,D,20130628,000000,29.3498,29.6044,29.3498,29.6044,2268.9521400942,0
+IEUS.US,D,20130701,000000,29.6926,29.7729,29.6926,29.7171,40472.510383724,0
+IEUS.US,D,20130702,000000,29.7112,29.8679,29.5261,29.5261,13734.206248545,0
+IEUS.US,D,20130703,000000,29.7641,29.9971,29.5094,29.5427,2627.3689723053,0
+IEUS.US,D,20130705,000000,29.8591,29.8591,29.6123,29.6593,765.847932075,0
+IEUS.US,D,20130708,000000,30.053,30.053,29.8365,29.956,9202.4287518132,0
+IEUS.US,D,20130709,000000,30.0941,30.1176,29.9501,30.1176,2121.9093371358,0
+IEUS.US,D,20130710,000000,29.9501,30.2929,29.9403,30.0696,4769.7009209631,0
+IEUS.US,D,20130711,000000,30.7708,30.7708,30.6229,30.6229,11332.507133558,0
+IEUS.US,D,20130712,000000,30.6435,30.7884,30.6357,30.7502,9637.4303772318,0
+IEUS.US,D,20130715,000000,30.9902,30.9902,30.9902,30.9902,186.8668954263,0
+IEUS.US,D,20130716,000000,30.9108,30.9108,30.8687,30.8766,3459.5903918268,0
+IEUS.US,D,20130718,000000,31.2849,31.2849,31.1322,31.1322,3761.8450423524,0
+IEUS.US,D,20130719,000000,31.2458,31.2604,31.2458,31.2604,1509.2309914758,0
+IEUS.US,D,20130722,000000,31.564,31.6835,31.4308,31.4308,2065.7471554503,0
+IEUS.US,D,20130723,000000,31.7246,31.7246,31.4544,31.4544,2541.5940039129,0
+IEUS.US,D,20130724,000000,31.7893,31.7893,31.5611,31.5611,469.720065006,0
+IEUS.US,D,20130725,000000,31.5092,31.6541,31.3359,31.5014,2734.5876827958,0
+IEUS.US,D,20130726,000000,31.5268,31.5268,31.2272,31.2604,771.9747155316,0
+IEUS.US,D,20130729,000000,31.0695,31.3339,31.0695,31.1655,5551.8869422557,0
+IEUS.US,D,20130730,000000,31.3711,31.4132,31.2056,31.2115,3446.3156943375,0
+IEUS.US,D,20130731,000000,31.3261,31.4504,31.3006,31.3006,1038.4897958937,0
+IEUS.US,D,20130801,000000,31.5268,31.6913,31.5268,31.6913,1758.3868520442,0
+IEUS.US,D,20130805,000000,31.9734,32.1173,31.9724,32.1173,2452.7556437922,0
+IEUS.US,D,20130806,000000,32.085,32.085,31.8216,31.8539,3770.0140869612,0
+IEUS.US,D,20130807,000000,31.9234,31.9313,31.9234,31.9313,626.9741737254,0
+IEUS.US,D,20130808,000000,32.0439,32.3073,32.0439,32.3073,3900.718800702,0
+IEUS.US,D,20130809,000000,32.228,32.3573,31.9891,32.0948,1351.9768827564,0
+IEUS.US,D,20130812,000000,32.0605,32.0605,32.0527,32.0527,616.7628679644,0
+IEUS.US,D,20130813,000000,32.0782,32.181,32.0782,32.181,1813.5279031536,0
+IEUS.US,D,20130814,000000,32.372,32.4366,32.372,32.3788,933.3133465554,0
+IEUS.US,D,20130815,000000,31.9734,32.0204,31.9734,31.9734,389.0507494941,0
+IEUS.US,D,20130816,000000,32.0762,32.2613,32.0204,32.1614,3190.0119197364,0
+IEUS.US,D,20130819,000000,32.1408,32.2211,32.1408,32.2211,734.1928842159,0
+IEUS.US,D,20130820,000000,32.0272,32.0272,32.0272,32.0272,204.22611522,0
+IEUS.US,D,20130821,000000,31.7726,32.1027,31.6953,31.6953,1240.6736499615,0
+IEUS.US,D,20130822,000000,32.0439,32.8048,32.0439,32.2143,4130.4731803245,0
+IEUS.US,D,20130823,000000,32.3651,32.4297,32.2682,32.4297,3942.5851543221,0
+IEUS.US,D,20130826,000000,32.2858,32.2858,32.0605,32.2202,2819.3415206121,0
+IEUS.US,D,20130827,000000,31.8617,31.8617,31.5728,31.5817,2975.5744987554,0
+IEUS.US,D,20130828,000000,31.331,31.518,31.3163,31.4387,1896.2394798177,0
+IEUS.US,D,20130829,000000,31.47,31.6052,31.3564,31.3564,4489.9111431117,0
+IEUS.US,D,20130830,000000,31.1733,31.1733,31.1733,31.1733,327.7829149281,0
+IEUS.US,D,20130903,000000,31.6796,31.707,31.6365,31.6913,5427.3090119715,0
+IEUS.US,D,20130904,000000,31.6845,31.9734,31.6845,31.9097,2656.9817590122,0
+IEUS.US,D,20130905,000000,31.8128,31.9734,31.8128,31.9411,5004.5609534661,0
+IEUS.US,D,20130906,000000,32.3161,32.3161,32.0684,32.1751,2691.7001985996,0
+IEUS.US,D,20130909,000000,32.5923,32.6295,32.3328,32.6295,1759.4079826203,0
+IEUS.US,D,20130910,000000,32.8215,33.0379,32.8215,33.0379,1931.9790499812,0
+IEUS.US,D,20130911,000000,32.9262,33.1554,32.9262,33.1554,924.1231713705,0
+IEUS.US,D,20130912,000000,33.0457,33.1652,32.9537,32.9537,6592.4189993016,0
+IEUS.US,D,20130913,000000,33.0144,33.2151,32.9899,33.2151,6816.0465954675,0
+IEUS.US,D,20130916,000000,33.6127,33.7459,33.46,33.46,3875.1905362995,0
+IEUS.US,D,20130917,000000,33.4453,33.5031,33.3238,33.5031,1951.3805309271,0
+IEUS.US,D,20130918,000000,33.4198,34.6772,33.4198,34.2444,4858.5392810838,0
+IEUS.US,D,20130919,000000,34.0358,34.1328,33.9976,34.0769,2939.8349285919,0
+IEUS.US,D,20130920,000000,33.7077,33.8135,33.7077,33.8135,629.0164348776,0
+IEUS.US,D,20130923,000000,33.8605,33.8605,33.8605,33.8605,178.6978508175,0
+IEUS.US,D,20130924,000000,33.7959,33.9731,33.7175,33.8301,2375.1497200086,0
+IEUS.US,D,20130925,000000,33.9085,33.9085,33.7009,33.7587,1751.2389380115,0
+IEUS.US,D,20130926,000000,33.7831,33.9496,33.7831,33.9496,2499.7276502928,0
+IEUS.US,D,20130927,000000,33.7587,33.8527,33.7498,33.8527,1502.0830774431,0
+IEUS.US,D,20130930,000000,33.6127,33.8605,33.5902,33.8213,64081.049303156,0
+IEUS.US,D,20131001,000000,33.884,33.9976,33.8458,33.9565,1814.5490337297,0
+IEUS.US,D,20131002,000000,33.9251,34.0123,33.835,34.0123,1548.0339533676,0
+IEUS.US,D,20131003,000000,33.8213,33.884,33.8213,33.837,4922.8705073781,0
+IEUS.US,D,20131004,000000,33.6617,33.8047,33.6617,33.8047,2109.6557702226,0
+IEUS.US,D,20131007,000000,33.2524,33.4531,33.1887,33.3317,3244.1318402697,0
+IEUS.US,D,20131008,000000,33.2857,33.2857,33.1652,33.1799,2121.9093371358,0
+IEUS.US,D,20131009,000000,33.1985,33.1985,33.1583,33.1583,501.3751128651,0
+IEUS.US,D,20131010,000000,33.7009,33.8047,33.6392,33.6529,4999.4553005856,0
+IEUS.US,D,20131011,000000,33.8439,33.8918,33.837,33.8752,1502.0830774431,0
+IEUS.US,D,20131014,000000,33.8605,34.0133,33.8527,34.0133,2874.4825717215,0
+IEUS.US,D,20131015,000000,34.0848,34.0848,33.8752,33.8752,5622.3449520066,0
+IEUS.US,D,20131016,000000,33.9261,34.2052,33.9261,34.1661,11748.107278031,0
+IEUS.US,D,20131017,000000,34.5656,34.5881,34.5509,34.5881,2375.1497200086,0
+IEUS.US,D,20131018,000000,34.8878,34.9172,34.7967,34.8496,1299.8992233753,0
+IEUS.US,D,20131021,000000,35.1336,35.1336,35.1258,35.1258,2999.0605020057,0
+IEUS.US,D,20131022,000000,35.1189,35.4627,35.1189,35.4627,583.0655589531,0
+IEUS.US,D,20131023,000000,35.2707,35.2707,35.1385,35.1649,3750.6126060153,0
+IEUS.US,D,20131025,000000,35.2306,35.2306,35.0846,35.0846,17870.806212326,0
+IEUS.US,D,20131028,000000,35.1747,35.1747,34.8927,34.9495,749.5098428574,0
+IEUS.US,D,20131029,000000,34.924,35.0543,34.924,34.9495,12998.992233753,0
+IEUS.US,D,20131030,000000,35.1747,35.1747,34.7654,34.7654,3626.0346757311,0
+IEUS.US,D,20131031,000000,34.8614,34.8614,34.7478,34.7478,1626.6610077273,0
+IEUS.US,D,20131101,000000,34.4941,34.5245,34.4941,34.5245,629.0164348776,0
+IEUS.US,D,20131104,000000,34.6381,34.7194,34.6048,34.6293,1123.24363371,0
+IEUS.US,D,20131105,000000,34.4598,34.4598,34.4598,34.4598,443.1706700274,0
+IEUS.US,D,20131106,000000,34.9123,34.9123,34.878,34.878,414.5790138966,0
+IEUS.US,D,20131107,000000,34.5734,34.5734,34.1406,34.1523,4408.2206970237,0
+IEUS.US,D,20131108,000000,34.3178,34.4755,34.3178,34.4755,6499.4961168765,0
+IEUS.US,D,20131111,000000,34.5509,34.6048,34.3237,34.3404,14373.433989184,0
+IEUS.US,D,20131112,000000,34.2268,34.2268,34.2268,34.2268,217.5008127093,0
+IEUS.US,D,20131113,000000,33.8693,34.1465,33.8693,34.1465,595.3191258663,0
+IEUS.US,D,20131114,000000,34.2581,34.2581,34.2581,34.2581,205.2472457961,0
+IEUS.US,D,20131115,000000,34.6214,34.6214,34.4217,34.5509,2874.4825717215,0
+IEUS.US,D,20131118,000000,34.4755,34.5813,34.4755,34.5813,11374.373487178,0
+IEUS.US,D,20131119,000000,34.5588,34.5588,34.5088,34.5245,1123.24363371,0
+IEUS.US,D,20131120,000000,34.4217,34.4217,34.2591,34.2591,5253.7168140345,0
+IEUS.US,D,20131121,000000,34.2542,34.3972,34.2542,34.2924,5375.2313525904,0
+IEUS.US,D,20131122,000000,34.5245,34.5813,34.4363,34.5813,1874.7957377196,0
+IEUS.US,D,20131125,000000,34.4598,34.5734,34.4363,34.4941,4748.257178865,0
+IEUS.US,D,20131126,000000,34.406,34.406,34.406,34.406,1874.7957377196,0
+IEUS.US,D,20131127,000000,34.6684,34.8055,34.6684,34.735,999.6868340019,0
+IEUS.US,D,20131129,000000,34.9975,34.9975,34.8878,34.8878,1778.8094635662,0
+IEUS.US,D,20131202,000000,34.7409,34.7742,34.5969,34.7252,1249.8638251464,0
+IEUS.US,D,20131203,000000,34.4148,34.4148,34.2219,34.3325,629.0164348776,0
+IEUS.US,D,20131204,000000,34.0211,34.309,34.0211,34.309,18511.055083541,0
+IEUS.US,D,20131205,000000,34.0133,34.2042,34.0133,34.1514,2161.7334296037,0
+IEUS.US,D,20131206,000000,34.453,34.453,34.453,34.453,251.1981217206,0
+IEUS.US,D,20131210,000000,34.7105,34.7252,34.7027,34.7252,3500.4356148708,0
+IEUS.US,D,20131211,000000,34.5088,34.5588,34.4677,34.4677,1375.4628860067,0
+IEUS.US,D,20131212,000000,34.2052,34.2052,34.2052,34.2052,123.5567997081,0
+IEUS.US,D,20131213,000000,34.0926,34.1827,34.0848,34.1827,1249.8638251464,0
+IEUS.US,D,20131216,000000,34.2366,34.3884,34.1749,34.3884,2499.7276502928,0
+IEUS.US,D,20131217,000000,34.1964,34.3707,34.1964,34.3296,2125.9938594402,0
+IEUS.US,D,20131218,000000,34.3707,34.3707,34.2415,34.2503,16152.24345275,0
+IEUS.US,D,20131219,000000,34.4667,34.4667,34.4667,34.4667,370.6703991243,0
+IEUS.US,D,20131220,000000,34.7781,34.8653,34.7781,34.8418,66300.987175597,0
+IEUS.US,D,20131223,000000,35.0846,35.2325,34.9387,35.1845,5547.8024199513,0
+IEUS.US,D,20131224,000000,35.2962,35.3481,35.2443,35.3481,2181.1349105496,0
+IEUS.US,D,20131226,000000,35.2805,35.2805,35.2805,35.2805,618.8051291166,0
+IEUS.US,D,20131227,000000,35.9268,35.9268,35.587,35.7829,7029.4628858724,0
+IEUS.US,D,20131230,000000,36.0669,36.0845,35.7271,36.0708,12272.968394146,0
+IEUS.US,D,20131231,000000,36.1873,36.2647,36.1873,36.2647,1027.2573595566,0
+IEUS.US,D,20140102,000000,35.8299,35.8387,35.681,35.681,2724.3763770348,0
+IEUS.US,D,20140103,000000,35.8475,36.0091,35.8475,35.9239,1340.7444464193,0
+IEUS.US,D,20140106,000000,36.1061,36.1061,36.0747,36.0747,11711.346577291,0
+IEUS.US,D,20140107,000000,36.2383,36.2461,36.0336,36.2383,23552.376737747,0
+IEUS.US,D,20140108,000000,36.0914,36.2383,36.0914,36.2383,7273.5130935603,0
+IEUS.US,D,20140109,000000,36.3352,36.3999,36.1727,36.3597,12204.552645547,0
+IEUS.US,D,20140110,000000,36.4625,36.9512,36.4625,36.9512,6410.6577567558,0
+IEUS.US,D,20140113,000000,36.6182,36.8768,36.4057,36.6417,134025.43037428,0
+IEUS.US,D,20140114,000000,36.9512,36.9904,36.7387,36.9904,3208.3922701062,0
+IEUS.US,D,20140115,000000,36.9179,37.0002,36.7387,36.7593,1267.2230449401,0
+IEUS.US,D,20140116,000000,36.7475,36.7475,36.7475,36.7475,122.535669132,0
+IEUS.US,D,20140117,000000,36.7798,36.7798,36.7387,36.7387,491.1638071041,0
+IEUS.US,D,20140121,000000,36.9904,36.9904,36.7162,36.724,14671.604117405,0
+IEUS.US,D,20140122,000000,36.9316,37.7444,36.8954,37.7444,13439.099512052,0
+IEUS.US,D,20140123,000000,37.5907,37.5907,37.1294,37.4389,1037.4686653176,0
+IEUS.US,D,20140124,000000,36.9179,37.1196,36.0336,36.9179,23059.17066949,0
+IEUS.US,D,20140127,000000,35.3608,36.4234,35.0445,35.0445,4386.7769549256,0
+IEUS.US,D,20140128,000000,35.3481,36.7309,35.1581,36.7309,56842.254649183,0
+IEUS.US,D,20140129,000000,36.3832,37.007,33.2514,35.685,26138.900487008,0
+IEUS.US,D,20140130,000000,35.8935,36.7798,35.8798,36.1315,17368.409968885,0
+IEUS.US,D,20140131,000000,36.0424,36.3597,35.4969,35.5224,8385.5242909332,0
+IEUS.US,D,20140203,000000,35.7653,35.7653,34.9554,34.9554,3049.0959002346,0
+IEUS.US,D,20140204,000000,35.6164,35.685,35.6164,35.6752,10659.582083908,0
+IEUS.US,D,20140205,000000,35.3304,35.9699,35.3216,35.7525,7089.7095898623,0
+IEUS.US,D,20140206,000000,35.5302,36.6114,35.5155,35.9298,5868.4374208467,0
+IEUS.US,D,20140210,000000,35.9611,36.821,35.2325,35.6047,95020.284628409,0
+IEUS.US,D,20140211,000000,35.539,36.0914,35.539,36.0914,7559.4296548683,0
+IEUS.US,D,20140212,000000,36.3901,36.44,36.1638,36.44,48690.569260176,0
+IEUS.US,D,20140213,000000,36.442,36.442,36.2285,36.3754,13624.945276902,0
+IEUS.US,D,20140214,000000,36.5027,36.627,36.5027,36.6251,2459.9035578249,0
+IEUS.US,D,20140219,000000,37.0648,37.0648,37.0472,37.0648,852.6440310435,0
+IEUS.US,D,20140220,000000,36.7965,36.8582,36.6182,36.821,58189.125879058,0
+IEUS.US,D,20140221,000000,37.1471,37.2734,36.8709,37.0315,4904.4901570083,0
+IEUS.US,D,20140224,000000,37.2166,37.527,37.2166,37.527,1895.2183492416,0
+IEUS.US,D,20140225,000000,37.4849,37.4849,37.1784,37.1784,1526.5902112695,0
+IEUS.US,D,20140226,000000,37.0609,37.3086,37.0609,37.3086,525.8822466915,0
+IEUS.US,D,20140227,000000,37.4536,37.4604,37.4536,37.4604,1062.9969297201,0
+IEUS.US,D,20140228,000000,37.8032,37.8032,37.5907,37.7934,1460.216723823,0
+IEUS.US,D,20140303,000000,37.0638,37.0717,36.7455,36.7642,2579.3758352286,0
+IEUS.US,D,20140304,000000,37.5829,37.7787,37.5829,37.6073,7229.604478788,0
+IEUS.US,D,20140305,000000,37.8904,37.8904,37.86,37.86,1257.0117391791,0
+IEUS.US,D,20140306,000000,38.2801,38.2801,38.0382,38.0872,2018.7751489497,0
+IEUS.US,D,20140310,000000,37.7121,37.9119,37.7121,37.9119,433.9804948425,0
+IEUS.US,D,20140311,000000,37.5652,37.7699,37.5584,37.7699,897.5737763919,0
+IEUS.US,D,20140312,000000,37.1471,37.3145,37.1471,37.3145,822.0101137605,0
+IEUS.US,D,20140313,000000,37.3155,37.7131,36.8621,36.9904,8740.877731416,0
+IEUS.US,D,20140317,000000,37.3233,37.3233,37.3233,37.3233,1172.2579013628,0
+IEUS.US,D,20140318,000000,37.5829,37.5829,37.5829,37.5829,895.5315152397,0
+IEUS.US,D,20140319,000000,37.8267,37.8267,37.3086,37.3086,8433.5174280099,0
+IEUS.US,D,20140320,000000,37.0149,37.0149,37.0149,37.0149,686.1997471392,0
+IEUS.US,D,20140321,000000,37.1196,37.1294,36.7211,36.724,1984.0567093623,0
+IEUS.US,D,20140324,000000,37.0002,37.0002,36.9424,36.9424,742.3619288247,0
+IEUS.US,D,20140325,000000,36.7798,37.1853,36.7798,37.1627,1977.9299259057,0
+IEUS.US,D,20140328,000000,37.7444,37.7699,37.4604,37.4761,3751.6337365914,0
+IEUS.US,D,20140331,000000,37.9001,37.909,37.7523,37.7787,2173.9869965169,0
+IEUS.US,D,20140401,000000,37.9716,37.9716,37.9716,37.9716,394.1564023746,0
+IEUS.US,D,20140403,000000,38.1606,38.2086,38.0705,38.1988,51218.8885666,0
+IEUS.US,D,20140404,000000,38.3614,38.3614,38.0461,38.0461,8500.9120460325,0
+IEUS.US,D,20140407,000000,37.9168,37.9168,37.5731,37.9001,5232.2730719364,0
+IEUS.US,D,20140408,000000,37.5153,37.9325,37.4134,37.5427,4761.5318763543,0
+IEUS.US,D,20140409,000000,37.8198,38.3771,37.7356,38.3771,11593.916561039,0
+IEUS.US,D,20140410,000000,38.2556,38.2556,37.5838,37.6641,5768.3666243889,0
+IEUS.US,D,20140411,000000,37.4536,37.4536,37.3086,37.3086,1327.46974893,0
+IEUS.US,D,20140414,000000,36.9747,36.9747,36.9747,36.9747,405.3888387117,0
+IEUS.US,D,20140416,000000,37.291,37.3899,37.1373,37.3899,4132.5154414767,0
+IEUS.US,D,20140417,000000,37.67,37.7444,37.3899,37.7444,4873.8562397253,0
+IEUS.US,D,20140421,000000,37.4399,37.8502,37.1784,37.2851,21534.622719373,0
+IEUS.US,D,20140422,000000,37.4693,37.7621,37.4693,37.7043,2562.0166154349,0
+IEUS.US,D,20140423,000000,37.7856,37.7856,37.5427,37.6798,1266.201914364,0
+IEUS.US,D,20140424,000000,37.5349,37.67,37.4301,37.4693,62786.255732661,0
+IEUS.US,D,20140425,000000,37.5584,37.5584,37.5104,37.5104,1579.6890012267,0
+IEUS.US,D,20140428,000000,37.4908,37.4908,37.4908,37.4908,505.4596351695,0
+IEUS.US,D,20140430,000000,37.5652,37.5907,37.5349,37.5907,1032.3630124371,0
+IEUS.US,D,20140501,000000,37.5515,37.5515,37.5515,37.5515,705.6012280851,0
+IEUS.US,D,20140502,000000,37.9472,37.9472,37.811,37.811,1317.258443169,0
+IEUS.US,D,20140505,000000,37.5515,37.86,37.5515,37.859,2476.2416470425,0
+IEUS.US,D,20140506,000000,37.5515,38.0705,37.5515,37.8326,30510.360483292,0
+IEUS.US,D,20140507,000000,37.9423,37.9423,37.6005,37.6005,1581.7312623789,0
+IEUS.US,D,20140508,000000,37.9168,37.9472,37.6152,37.8904,56779.965684041,0
+IEUS.US,D,20140509,000000,37.6338,37.6965,37.574,37.6965,2193.3884774628,0
+IEUS.US,D,20140512,000000,37.8904,37.9472,37.8198,37.9472,5095.441574739,0
+IEUS.US,D,20140513,000000,37.9001,38.0206,37.8198,37.9001,16417.737402536,0
+IEUS.US,D,20140514,000000,37.7621,37.9325,37.625,37.8639,5265.9703809477,0
+IEUS.US,D,20140515,000000,37.7131,37.7131,36.5507,37.6641,32253.430376695,0
+IEUS.US,D,20140516,000000,37.4301,37.5172,37.1706,37.5016,11063.949792044,0
+IEUS.US,D,20140519,000000,37.5104,37.8766,37.0638,37.0638,21835.856239322,0
+IEUS.US,D,20140520,000000,38.0617,38.0617,37.3566,37.5682,2408.8470290199,0
+IEUS.US,D,20140521,000000,38.004,38.2086,37.4928,38.2086,7439.9573774646,0
+IEUS.US,D,20140522,000000,37.8845,38.2155,37.811,38.1097,6879.3566911857,0
+IEUS.US,D,20140523,000000,38.2165,38.4104,38.1753,38.1753,7879.0435251876,0
+IEUS.US,D,20140527,000000,37.7934,37.9893,37.6514,37.9893,4643.0807295267,0
+IEUS.US,D,20140528,000000,37.6357,37.9981,37.625,37.7875,5919.4939496517,0
+IEUS.US,D,20140529,000000,38.0705,38.2312,37.8032,38.0794,6236.0444282427,0
+IEUS.US,D,20140530,000000,38.2635,38.3301,37.9423,38.3222,24284.52736081,0
+IEUS.US,D,20140602,000000,38.4064,38.4397,37.9893,38.0705,7184.6747334396,0
+IEUS.US,D,20140603,000000,38.2086,38.4182,37.8766,38.1988,2420.079465357,0
+IEUS.US,D,20140604,000000,37.9726,38.2507,37.9726,38.2165,14751.252302341,0
+IEUS.US,D,20140605,000000,38.4936,38.5396,38.427,38.4838,2558.9532237066,0
+IEUS.US,D,20140606,000000,38.2635,38.8599,38.2635,38.7472,4402.0939135671,0
+IEUS.US,D,20140609,000000,38.4358,38.6787,38.4358,38.6787,6394.3196675382,0
+IEUS.US,D,20140610,000000,38.7747,38.7747,38.6856,38.6934,1234.5468665049,0
+IEUS.US,D,20140611,000000,38.1606,38.332,38.145,38.332,3564.7668411651,0
+IEUS.US,D,20140612,000000,37.8326,38.6542,37.8326,38.3947,8209.889831844,0
+IEUS.US,D,20140613,000000,38.9059,38.9059,37.9472,38.2488,3966.0711575724,0
+IEUS.US,D,20140616,000000,38.9451,38.9451,37.8502,37.8502,567.7486003116,0
+IEUS.US,D,20140617,000000,38.1332,38.1332,38.0206,38.1019,5494.7036299941,0
+IEUS.US,D,20140618,000000,38.6376,38.6376,38.0705,38.5083,4510.3337546337,0
+IEUS.US,D,20140619,000000,39.0499,39.0499,38.4358,38.4358,1771.6615495335,0
+IEUS.US,D,20140620,000000,38.6699,38.6699,38.24,38.288,3217.5824452911,0
+IEUS.US,D,20140623,000000,38.475,38.4995,38.142,38.4995,2917.3700559177,0
+IEUS.US,D,20140624,000000,38.8344,38.8344,37.9814,38.1548,6305.4813074175,0
+IEUS.US,D,20140625,000000,38.1734,38.1753,38.0519,38.0519,1988.1412316667,0
+IEUS.US,D,20140626,000000,38.4486,38.4486,37.909,38.097,6248.2979951559,0
+IEUS.US,D,20140627,000000,38.4153,38.4153,37.9579,38.1078,4457.2349646765,0
+IEUS.US,D,20140630,000000,38.2125,38.6317,38.2125,38.5788,4387.7980855017,0
+IEUS.US,D,20140702,000000,40.0771,40.0771,38.7424,38.7492,3907.8667147347,0
+IEUS.US,D,20140703,000000,38.8657,39.2673,38.8168,39.2418,3703.6405995147,0
+IEUS.US,D,20140707,000000,38.8256,38.8256,38.5484,38.6777,112724.64655683,0
+IEUS.US,D,20140708,000000,38.3428,38.4339,38.0294,38.2037,16989.570525152,0
+IEUS.US,D,20140709,000000,38.4006,38.4006,38.0059,38.0059,17400.065016744,0
+IEUS.US,D,20140710,000000,37.6054,37.6475,37.5319,37.6475,19127.817951505,0
+IEUS.US,D,20140711,000000,37.2783,37.6632,37.2783,37.5241,17183.585334611,0
+IEUS.US,D,20140714,000000,37.8169,37.8189,37.6328,37.6328,102010.94455239,0
+IEUS.US,D,20140715,000000,37.623,37.6426,37.623,37.6426,702.5378363568,0
+IEUS.US,D,20140716,000000,37.8238,37.8913,37.6827,37.6827,5977.6983924894,0
+IEUS.US,D,20140717,000000,37.861,37.861,37.5633,37.5633,1506.1675997475,0
+IEUS.US,D,20140718,000000,37.2195,37.8198,37.0648,37.5554,5345.6185658835,0
+IEUS.US,D,20140721,000000,37.2783,37.7033,37.2411,37.5809,7102.9842873516,0
+IEUS.US,D,20140722,000000,37.5319,37.7523,37.5241,37.5241,4650.2286435594,0
+IEUS.US,D,20140723,000000,37.6788,37.9618,37.6788,37.9256,114377.85695954,0
+IEUS.US,D,20140724,000000,37.7209,38.0137,37.7209,37.8012,2496.6642585645,0
+IEUS.US,D,20140725,000000,38.1371,38.1371,37.6788,37.6876,1606.2383962053,0
+IEUS.US,D,20140728,000000,38.2929,38.2929,37.669,37.8845,2278.1423152791,0
+IEUS.US,D,20140729,000000,37.6788,37.8845,37.669,37.669,2682.5100234147,0
+IEUS.US,D,20140730,000000,37.669,37.669,37.4908,37.5084,2298.5649268011,0
+IEUS.US,D,20140731,000000,36.7465,37.1882,36.7465,36.8258,12768.216723554,0
+IEUS.US,D,20140801,000000,36.723,36.8366,36.631,36.6554,99843.08433933,0
+IEUS.US,D,20140804,000000,36.7074,36.9473,36.5193,36.9179,40774.765034249,0
+IEUS.US,D,20140805,000000,36.6486,36.6486,36.4185,36.442,29952.823188741,0
+IEUS.US,D,20140806,000000,36.1159,36.249,36.0512,36.249,7232.6678705163,0
+IEUS.US,D,20140807,000000,35.9856,36.1971,35.8622,36.0091,8880.7726203417,0
+IEUS.US,D,20140808,000000,35.6585,36.0992,35.6585,36.0992,2175.008127093,0
+IEUS.US,D,20140811,000000,36.0581,36.5477,36.0581,36.4841,6824.2156400763,0
+IEUS.US,D,20140812,000000,36.5105,36.534,36.4753,36.5046,1809.4433808492,0
+IEUS.US,D,20140813,000000,36.6897,36.7553,36.6222,36.6222,1990.1834928189,0
+IEUS.US,D,20140814,000000,36.3871,37.0011,36.3871,36.8983,5453.8584069501,0
+IEUS.US,D,20140815,000000,37.196,37.196,36.7553,37.0413,18990.986454308,0
+IEUS.US,D,20140818,000000,37.3047,37.3047,37.2166,37.2783,817.9255914561,0
+IEUS.US,D,20140819,000000,37.0971,37.3987,37.0971,37.3194,11805.290590292,0
+IEUS.US,D,20140820,000000,37.669,37.669,37.1138,37.1324,2859.16561308,0
+IEUS.US,D,20140821,000000,37.2861,37.2861,37.2714,37.2714,4991.2862559768,0
+IEUS.US,D,20140822,000000,37.1226,37.3116,37.1226,37.196,10408.383962187,0
+IEUS.US,D,20140825,000000,37.2714,37.5074,37.2714,37.5074,554.4739028223,0
+IEUS.US,D,20140826,000000,37.482,37.5319,37.4575,37.4967,944.5457828925,0
+IEUS.US,D,20140827,000000,37.7288,37.7366,37.7288,37.7288,748.4887122813,0
+IEUS.US,D,20140828,000000,37.6142,37.6142,37.4428,37.5153,1553.1396062481,0
+IEUS.US,D,20140829,000000,37.4986,37.4986,37.3047,37.3351,28848.981035977,0
+IEUS.US,D,20140902,000000,37.3047,37.3194,37.1059,37.3047,6354.4955750703,0
+IEUS.US,D,20140903,000000,37.6054,37.6054,37.3674,37.4986,21369.199566045,0
+IEUS.US,D,20140904,000000,37.1324,37.2117,37.1324,37.1637,7439.9573774646,0
+IEUS.US,D,20140905,000000,37.1735,37.1735,37.1735,37.1735,545.2837276374,0
+IEUS.US,D,20140908,000000,36.8366,36.8366,36.5516,36.6222,7584.9579192708,0
+IEUS.US,D,20140909,000000,36.6398,36.6613,36.4586,36.5144,2548.7419179456,0
+IEUS.US,D,20140910,000000,36.4919,36.6222,36.3479,36.6222,2106.5923784943,0
+IEUS.US,D,20140911,000000,36.395,36.5193,36.3548,36.4116,4825.8631026486,0
+IEUS.US,D,20140912,000000,36.4273,36.5986,36.4273,36.5565,907.7850821529,0
+IEUS.US,D,20140915,000000,36.583,36.583,36.583,36.583,329.8251760803,0
+IEUS.US,D,20140916,000000,36.2402,36.3734,36.2402,36.3705,1944.2326168944,0
+IEUS.US,D,20140917,000000,36.4674,36.6084,36.4586,36.6084,7366.4359759854,0
+IEUS.US,D,20140918,000000,36.6809,36.6985,36.6006,36.6829,7899.4661367096,0
+IEUS.US,D,20140919,000000,36.4841,36.5497,36.4841,36.5497,37841.056889114,0
+IEUS.US,D,20140923,000000,36.1824,36.1824,36.0365,36.0365,1003.7713563063,0
+IEUS.US,D,20140924,000000,35.8289,35.8994,35.6996,35.8877,6055.304316273,0
+IEUS.US,D,20140925,000000,35.9347,35.9347,35.4127,35.4999,22501.63337494,0
+IEUS.US,D,20140926,000000,35.2981,35.3696,35.2981,35.3696,1604.1961350531,0
+IEUS.US,D,20140929,000000,35.3559,35.3559,35.2286,35.3148,515.6709409305,0
+IEUS.US,D,20140930,000000,35.0709,35.2482,35.0269,35.1669,5325.1959543615,0
+IEUS.US,D,20141001,000000,35.1013,35.1013,34.7791,34.7997,3676.07007396,0
+IEUS.US,D,20141002,000000,34.357,34.4549,34.357,34.4549,1138.5605923515,0
+IEUS.US,D,20141003,000000,34.5852,34.593,34.5852,34.5852,3889.4863643649,0
+IEUS.US,D,20141006,000000,34.3727,34.4001,34.3531,34.3884,2093.317681005,0
+IEUS.US,D,20141007,000000,34.2013,34.2013,33.9477,33.9477,1219.2299078634,0
+IEUS.US,D,20141008,000000,33.6833,34.1455,33.4228,34.1455,7335.8020587024,0
+IEUS.US,D,20141009,000000,33.8086,33.8086,33.1221,33.1339,2165.8179519081,0
+IEUS.US,D,20141010,000000,32.6951,32.7216,32.6951,32.6951,744.4041899769,0
+IEUS.US,D,20141013,000000,32.7921,33.079,32.4816,32.5737,50078.285713096,0
+IEUS.US,D,20141014,000000,32.4248,32.7128,32.3994,32.4493,17522.600685876,0
+IEUS.US,D,20141015,000000,32.2652,32.3915,31.7384,32.3318,18177.145385156,0
+IEUS.US,D,20141016,000000,32.2368,32.2877,31.9254,32.2877,5931.7475165649,0
+IEUS.US,D,20141017,000000,32.7921,33.0242,32.7607,32.9076,4820.7574497681,0
+IEUS.US,D,20141020,000000,33.0114,33.1632,33.0114,33.1388,736.2351453681,0
+IEUS.US,D,20141021,000000,33.5706,33.8253,33.5706,33.7606,9302.499548271,0
+IEUS.US,D,20141022,000000,33.8713,33.8713,33.6382,33.6705,3475.9284810444,0
+IEUS.US,D,20141023,000000,34.1122,34.1122,33.8899,33.9065,6700.6588403682,0
+IEUS.US,D,20141024,000000,33.9751,34.1357,33.9751,34.0162,1223.3144301678,0
+IEUS.US,D,20141027,000000,33.6294,33.9477,33.6118,33.8409,4113.1139605308,0
+IEUS.US,D,20141028,000000,34.1435,34.217,34.1435,34.217,1484.7238576494,0
+IEUS.US,D,20141029,000000,34.3688,34.546,34.0133,34.0211,5653.9999998657,0
+IEUS.US,D,20141030,000000,33.8409,34.2287,33.8409,34.2287,571.833122616,0
+IEUS.US,D,20141031,000000,34.4657,34.6596,34.4657,34.6283,1134.4760700471,0
+IEUS.US,D,20141103,000000,34.4696,34.5734,34.3619,34.3658,11613.318041985,0
+IEUS.US,D,20141106,000000,34.2131,34.2131,34.2131,34.2131,197.0782011873,0
+IEUS.US,D,20141107,000000,34.0456,34.2424,33.9966,34.2424,3687.3025102971,0
+IEUS.US,D,20141111,000000,34.3227,34.6185,34.3227,34.4618,7721.7894164682,0
+IEUS.US,D,20141112,000000,34.3805,34.3805,34.1504,34.1523,2339.4101498451,0
+IEUS.US,D,20141113,000000,34.1915,34.2845,34.1915,34.1915,2858.1444825039,0
+IEUS.US,D,20141114,000000,34.1602,34.2082,34.1602,34.1778,2157.6489072993,0
+IEUS.US,D,20141117,000000,34.3159,34.3805,34.2424,34.2424,422.7480585054,0
+IEUS.US,D,20141118,000000,34.5774,34.6371,34.5627,34.6263,3236.983926237,0
+IEUS.US,D,20141119,000000,34.6116,34.7017,34.4696,34.4696,15148.472096444,0
+IEUS.US,D,20141120,000000,34.5284,34.5284,34.5284,34.5284,814.8621997278,0
+IEUS.US,D,20141121,000000,34.8956,34.8956,34.6518,34.6518,1797.189813936,0
+IEUS.US,D,20141125,000000,35.1914,35.2736,35.1914,35.2315,3808.817048853,0
+IEUS.US,D,20141126,000000,35.068,35.1953,35.068,35.1953,1715.499367848,0
+IEUS.US,D,20141128,000000,35.0367,35.0367,35.0367,35.0367,122.535669132,0
+IEUS.US,D,20141201,000000,34.928,35.0102,34.8555,34.9172,3502.477876023,0
+IEUS.US,D,20141202,000000,34.832,34.832,34.8251,34.832,1211.0608632546,0
+IEUS.US,D,20141203,000000,35.0602,35.0768,34.8898,34.9309,2342.4735415734,0
+IEUS.US,D,20141204,000000,34.8555,35.1277,34.8555,35.1277,609.6149539317,0
+IEUS.US,D,20141205,000000,35.1591,35.2883,35.1405,35.1493,4325.5091203596,0
+IEUS.US,D,20141208,000000,34.9456,35.1405,34.9456,35.0533,2522.192522967,0
+IEUS.US,D,20141209,000000,34.9123,34.9965,34.7497,34.9965,2811.1724760033,0
+IEUS.US,D,20141210,000000,34.7556,34.927,34.7556,34.8555,662.7137438889,0
+IEUS.US,D,20141211,000000,34.7184,34.7184,34.5548,34.5548,2804.0245619706,0
+IEUS.US,D,20141212,000000,34.3472,34.3472,34.0456,34.122,1558.2452591286,0
+IEUS.US,D,20141215,000000,34.0211,34.1582,33.4404,33.5305,2997.0182408535,0
+IEUS.US,D,20141216,000000,33.4727,34.0789,33.4727,33.647,3426.9142133916,0
+IEUS.US,D,20141217,000000,34.0289,34.0867,33.792,34.0064,1311.1316597124,0
+IEUS.US,D,20141218,000000,34.4226,34.6841,34.3071,34.5969,1645.0413580971,0
+IEUS.US,D,20141219,000000,34.7527,34.7527,34.3795,34.5304,6077.7691889472,0
+IEUS.US,D,20141222,000000,34.7145,34.9103,34.688,34.88,9792.642224799,0
+IEUS.US,D,20141223,000000,34.9015,34.926,34.7037,34.7301,14263.151886965,0
+IEUS.US,D,20141224,000000,34.7801,35.019,34.7801,35.0102,586.1289506814,0
+IEUS.US,D,20141226,000000,34.9191,35.2276,34.9191,34.9534,2384.3398951935,0
+IEUS.US,D,20141229,000000,34.8702,34.8702,34.6469,34.8457,18630.527360944,0
+IEUS.US,D,20141230,000000,34.8212,34.88,34.6048,34.88,25412.876647401,0
+IEUS.US,D,20141231,000000,34.6302,35.21,34.5627,34.5627,5275.1605561326,0
+IEUS.US,D,20150102,000000,34.5637,34.5637,34.4706,34.5206,1069.1237131767,0
+IEUS.US,D,20150105,000000,33.9261,33.9261,33.8419,33.8419,833.2425500976,0
+IEUS.US,D,20150106,000000,33.8331,33.8331,33.3689,33.5031,2596.7350550223,0
+IEUS.US,D,20150107,000000,33.4179,33.7273,33.3944,33.7224,5783.6835830304,0
+IEUS.US,D,20150108,000000,33.8977,33.8977,33.7763,33.7763,394.1564023746,0
+IEUS.US,D,20150109,000000,33.8909,33.9947,33.7273,33.8821,6872.208777153,0
+IEUS.US,D,20150112,000000,33.7998,33.7998,33.7724,33.7724,1325.4274877778,0
+IEUS.US,D,20150113,000000,33.7675,33.7675,33.7675,33.7675,795.4607187819,0
+IEUS.US,D,20150114,000000,33.6304,33.7812,33.6304,33.7763,1731.8374570656,0
+IEUS.US,D,20150115,000000,33.7636,33.9663,33.7636,33.8164,3341.1392449992,0
+IEUS.US,D,20150116,000000,33.8419,33.8419,33.8419,33.8419,2554.8687014022,0
+IEUS.US,D,20150120,000000,34.2894,34.3717,34.2287,34.3717,7174.4634276786,0
+IEUS.US,D,20150121,000000,34.4628,34.4628,34.3462,34.4363,18169.997471123,0
+IEUS.US,D,20150122,000000,34.4882,34.5793,34.3727,34.5392,5730.5847930732,0
+IEUS.US,D,20150123,000000,34.3169,34.3874,34.0495,34.0838,17038.584792805,0
+IEUS.US,D,20150126,000000,34.4226,34.8457,34.3972,34.7713,4376.5656491646,0
+IEUS.US,D,20150127,000000,34.6302,34.8046,34.6214,34.6469,1697.1190174782,0
+IEUS.US,D,20150128,000000,34.5049,34.6302,34.2268,34.2268,3653.6052012858,0
+IEUS.US,D,20150130,000000,34.6048,34.6048,34.4295,34.4295,1153.877550993,0
+IEUS.US,D,20150202,000000,34.596,34.6704,34.5715,34.6704,1236.5891276571,0
+IEUS.US,D,20150203,000000,35.302,35.5087,35.2972,35.5087,16081.785442999,0
+IEUS.US,D,20150204,000000,35.4264,35.4264,35.2717,35.2923,4399.0305218388,0
+IEUS.US,D,20150205,000000,35.542,35.918,35.542,35.8015,3930.3315874089,0
+IEUS.US,D,20150206,000000,35.5831,35.6996,35.353,35.4509,2153.5643849949,0
+IEUS.US,D,20150209,000000,35.2022,35.3579,35.1424,35.1894,7237.7735233968,0
+IEUS.US,D,20150210,000000,35.4509,35.7339,35.4509,35.7339,1704.2669315109,0
+IEUS.US,D,20150211,000000,35.4176,35.4176,35.3843,35.401,1340.7444464193,0
+IEUS.US,D,20150212,000000,35.8309,36.4028,35.8309,36.4028,3575.9992775022,0
+IEUS.US,D,20150213,000000,36.4361,36.438,36.2716,36.2863,3399.3436878369,0
+IEUS.US,D,20150217,000000,36.4958,36.4958,36.4537,36.4537,1586.8369152594,0
+IEUS.US,D,20150218,000000,36.7877,36.8768,36.5046,36.8768,6819.1099871958,0
+IEUS.US,D,20150219,000000,36.8709,36.8709,36.627,36.627,10010.143037508,0
+IEUS.US,D,20150220,000000,36.7113,37.2763,36.7113,37.1843,3635.224850916,0
+IEUS.US,D,20150223,000000,36.5957,37.1001,36.5957,37.0677,7520.6266929765,0
+IEUS.US,D,20150224,000000,37.1343,37.3175,36.9022,37.293,5469.1753655916,0
+IEUS.US,D,20150225,000000,37.3664,39.3907,37.3253,37.3498,8759.2580817858,0
+IEUS.US,D,20150226,000000,37.5329,37.5329,37.0178,37.0276,13957.833844711,0
+IEUS.US,D,20150227,000000,37.2254,37.4653,37.1999,37.4262,4697.20065006,0
+IEUS.US,D,20150302,000000,37.2685,37.435,37.2685,37.435,361.4802239394,0
+IEUS.US,D,20150303,000000,37.0677,37.2509,37.0599,37.1079,3253.3220154546,0
+IEUS.US,D,20150304,000000,36.7877,36.8523,36.7877,36.8258,2292.4381433445,0
+IEUS.US,D,20150305,000000,36.8356,37.1343,36.8258,37.1343,3134.870868627,0
+IEUS.US,D,20150306,000000,36.7446,36.8258,36.4958,36.4958,6268.7206066779,0
+IEUS.US,D,20150309,000000,36.4792,36.6623,36.4537,36.6525,10490.074408275,0
+IEUS.US,D,20150310,000000,36.0483,36.0649,35.6742,35.8397,5908.2615133146,0
+IEUS.US,D,20150311,000000,35.7153,35.8015,35.5831,35.5831,2532.403828728,0
+IEUS.US,D,20150312,000000,35.8573,36.0649,35.825,36.0561,4459.2772258287,0
+IEUS.US,D,20150313,000000,36.1472,36.1472,35.683,35.7564,12176.982119993,0
+IEUS.US,D,20150316,000000,36.1403,36.2588,36.0737,36.2588,2292.4381433445,0
+IEUS.US,D,20150317,000000,35.9572,35.9572,35.8015,35.8916,1446.9420263337,0
+IEUS.US,D,20150318,000000,35.7153,36.8033,35.7153,36.8033,2892.8629220913,0
+IEUS.US,D,20150319,000000,36.3969,36.3969,36.1638,36.3137,4098.8181324654,0
+IEUS.US,D,20150320,000000,36.8954,37.1921,36.8709,37.0521,3858.8524470819,0
+IEUS.US,D,20150323,000000,37.0521,37.4986,37.0521,37.3919,5304.7733428395,0
+IEUS.US,D,20150324,000000,37.3253,37.6073,37.3253,37.3596,6028.7549212944,0
+IEUS.US,D,20150325,000000,37.5407,37.5407,37.0677,37.0677,3374.8365540105,0
+IEUS.US,D,20150326,000000,36.8768,36.8768,36.5957,36.8523,3134.870868627,0
+IEUS.US,D,20150327,000000,36.7044,36.8954,36.6623,36.8709,6268.7206066779,0
+IEUS.US,D,20150330,000000,36.912,37.009,36.7044,37.009,2771.3483835354,0
+IEUS.US,D,20150331,000000,36.5791,36.5977,36.5791,36.5977,460.5298898211,0
+IEUS.US,D,20150401,000000,36.9022,36.9678,36.6711,36.8258,5786.7469747587,0
+IEUS.US,D,20150402,000000,37.2078,37.2342,36.9776,36.9776,4340.8260790011,0
+IEUS.US,D,20150406,000000,37.8571,37.8982,37.5329,37.625,7836.1560409914,0
+IEUS.US,D,20150407,000000,37.6818,37.7072,37.5829,37.5995,6361.643489103,0
+IEUS.US,D,20150408,000000,37.7562,37.8571,37.5329,37.7748,24112.977424025,0
+IEUS.US,D,20150409,000000,37.7395,37.7895,37.6984,37.7895,4648.1863824072,0
+IEUS.US,D,20150410,000000,37.7817,37.8825,37.5907,37.8825,4221.3538015974,0
+IEUS.US,D,20150413,000000,37.9227,37.9227,37.7817,37.7817,6631.2219611934,0
+IEUS.US,D,20150414,000000,38.146,38.1557,38.0549,38.1557,3134.870868627,0
+IEUS.US,D,20150415,000000,38.0549,38.2537,38.0284,38.2145,2239.3393533873,0
+IEUS.US,D,20150416,000000,38.2791,38.4388,38.1616,38.3967,6560.7639514425,0
+IEUS.US,D,20150417,000000,37.956,38.0637,37.8238,37.9413,3739.3801696782,0
+IEUS.US,D,20150420,000000,38.0382,38.1557,37.7895,37.8473,12361.806754267,0
+IEUS.US,D,20150421,000000,38.2537,38.287,37.7748,38.1195,7663.5849736305,0
+IEUS.US,D,20150422,000000,38.1802,38.1802,37.8737,37.9981,3472.8650893161,0
+IEUS.US,D,20150423,000000,38.1371,38.4202,38.1371,38.4202,965.9895249906,0
+IEUS.US,D,20150424,000000,38.57,38.7688,38.4202,38.7688,27292.778038001,0
+IEUS.US,D,20150427,000000,38.9852,39.2829,38.8599,39.1919,6028.7549212944,0
+IEUS.US,D,20150428,000000,39.2829,39.2829,38.6934,38.8422,7650.3102761412,0
+IEUS.US,D,20150429,000000,38.7688,39.0675,38.7424,38.853,5545.7601587991,0
+IEUS.US,D,20150430,000000,39.4406,39.4406,38.6356,38.8099,6268.7206066779,0
+IEUS.US,D,20150501,000000,38.994,39.1184,38.6777,38.6777,10490.074408275,0
+IEUS.US,D,20150504,000000,38.8765,39.3818,38.7864,39.0185,8922.6389739618,0
+IEUS.US,D,20150505,000000,38.8187,39.2604,38.4789,38.4789,28692.748057834,0
+IEUS.US,D,20150506,000000,38.8364,39.423,38.6092,38.7355,12518.03973241,0
+IEUS.US,D,20150507,000000,39.0489,39.4837,38.6611,38.6611,8209.889831844,0
+IEUS.US,D,20150508,000000,39.4905,39.8979,39.4905,39.6893,6991.6810545567,0
+IEUS.US,D,20150511,000000,40.1212,41.0574,39.5473,39.5659,10007.07964578,0
+IEUS.US,D,20150512,000000,39.4651,40.0693,39.4249,39.5473,21357.967129708,0
+IEUS.US,D,20150513,000000,40.0223,40.37,39.755,40.0634,17601.227740236,0
+IEUS.US,D,20150514,000000,40.4121,41.2807,40.4121,40.6099,6509.7074226375,0
+IEUS.US,D,20150515,000000,40.6177,41.2151,40.6177,40.8743,4532.7986273079,0
+IEUS.US,D,20150518,000000,40.9918,41.265,40.3944,40.512,61325.017878262,0
+IEUS.US,D,20150519,000000,40.3543,41.0065,40.2289,40.3367,39753.634458149,0
+IEUS.US,D,20150520,000000,40.3621,40.7431,40.2534,40.5923,4578.7495032324,0
+IEUS.US,D,20150521,000000,40.5923,40.6177,40.4346,40.5208,8680.6310274261,0
+IEUS.US,D,20150522,000000,40.3866,40.3866,39.9802,39.9802,3617.8656311223,0
+IEUS.US,D,20150526,000000,39.7726,39.9332,39.3162,39.3427,10907.7168139,0
+IEUS.US,D,20150527,000000,39.4905,39.8215,39.4494,39.7883,12053.425320284,0
+IEUS.US,D,20150528,000000,39.4494,39.9303,39.2731,39.7403,31174.095357757,0
+IEUS.US,D,20150529,000000,39.9949,39.9949,39.4151,39.4151,845.4961170108,0
+IEUS.US,D,20150601,000000,40.4973,40.4973,39.2506,39.2976,1971.8031424491,0
+IEUS.US,D,20150602,000000,40.0556,40.2358,39.9381,40.2358,11362.119920265,0
+IEUS.US,D,20150603,000000,40.0468,40.4199,40.0468,40.2289,13380.895069214,0
+IEUS.US,D,20150604,000000,40.0634,40.3866,39.8059,39.8137,5908.2615133146,0
+IEUS.US,D,20150605,000000,39.1919,39.8304,38.7424,39.0185,3134.870868627,0
+IEUS.US,D,20150608,000000,39.2829,39.3907,39.1008,39.1008,6873.2299077291,0
+IEUS.US,D,20150609,000000,39.1311,39.1664,39.1262,39.1664,1333.5965323866,0
+IEUS.US,D,20150610,000000,39.7148,40.6354,39.6707,39.9048,10133.699837216,0
+IEUS.US,D,20150611,000000,40.2955,40.2955,39.8539,39.8539,187269.22087328,0
+IEUS.US,D,20150612,000000,39.5806,39.7883,39.4494,39.5571,8922.6389739618,0
+IEUS.US,D,20150615,000000,39.0332,39.5082,38.76,38.9274,7113.1955931126,0
+IEUS.US,D,20150616,000000,39.1488,39.4739,39.1488,39.2506,4941.2508577479,0
+IEUS.US,D,20150617,000000,39.4837,40.0311,39.1821,39.6482,3014.3774606472,0
+IEUS.US,D,20150618,000000,39.6982,40.2622,39.5082,40.2622,4459.2772258287,0
+IEUS.US,D,20150619,000000,39.5219,40.2534,39.4073,39.798,4578.7495032324,0
+IEUS.US,D,20150622,000000,40.0693,40.4346,39.9459,39.9949,16396.293660438,0
+IEUS.US,D,20150623,000000,39.7628,40.3523,39.7628,39.8979,8293.6225390842,0
+IEUS.US,D,20150624,000000,39.9214,40.1741,39.6443,39.6443,6795.6239839455,0
+IEUS.US,D,20150625,000000,39.8901,40.6167,39.5855,39.5855,3457.5481306746,0
+IEUS.US,D,20150626,000000,40.416,40.416,39.704,39.704,2147.4376015383,0
+IEUS.US,D,20150629,000000,39.1821,39.3681,38.4623,38.6307,8229.2913127899,0
+IEUS.US,D,20150630,000000,39.0087,39.5767,38.8491,38.8491,5257.8013363389,0
+IEUS.US,D,20150701,000000,39.9724,39.9724,39.1576,39.5855,2503.8121725972,0
+IEUS.US,D,20150702,000000,39.2418,39.3084,38.806,39.1409,2386.3821563457,0
+IEUS.US,D,20150706,000000,38.286,38.5641,38.0431,38.3448,13118.464511157,0
+IEUS.US,D,20150707,000000,37.8502,38.1254,37.6338,38.1254,5606.006862789,0
+IEUS.US,D,20150708,000000,37.6729,37.6729,37.2391,37.5153,7752.4233337512,0
+IEUS.US,D,20150709,000000,38.0431,38.4711,37.9011,38.0333,4769.7009209631,0
+IEUS.US,D,20150710,000000,39.0009,39.3848,38.9921,39.2516,3457.5481306746,0
+IEUS.US,D,20150713,000000,39.5189,39.704,39.3534,39.3534,11449.937149809,0
+IEUS.US,D,20150714,000000,39.2849,39.6032,39.2849,39.5699,3855.7890553536,0
+IEUS.US,D,20150715,000000,39.4935,39.6913,39.325,39.3593,6532.1722953117,0
+IEUS.US,D,20150716,000000,39.7461,39.9812,39.7373,39.9048,4769.7009209631,0
+IEUS.US,D,20150717,000000,39.8715,39.8803,39.5522,39.8803,8229.2913127899,0
+IEUS.US,D,20150720,000000,39.9136,40.132,39.7706,39.9136,22896.81090789,0
+IEUS.US,D,20150721,000000,39.704,39.9812,39.704,39.9381,13357.409065964,0
+IEUS.US,D,20150722,000000,39.7373,40.1144,39.5023,39.753,4532.7986273079,0
+IEUS.US,D,20150723,000000,39.8118,40.0145,39.5189,39.6032,5962.3814338479,0
+IEUS.US,D,20150724,000000,39.4181,39.9459,39.2516,39.3593,6202.3471192314,0
+IEUS.US,D,20150727,000000,39.2242,39.2927,38.8236,38.8814,9064.5761240397,0
+IEUS.US,D,20150728,000000,39.846,39.8715,39.0469,39.5023,15859.178977409,0
+IEUS.US,D,20150729,000000,39.4778,40.3318,39.3681,39.9048,12285.221961059,0
+IEUS.US,D,20150730,000000,39.6609,39.6864,39.4778,39.6776,9182.0061402912,0
+IEUS.US,D,20150731,000000,39.7207,40.1741,39.6521,39.8617,6080.8325806755,0
+IEUS.US,D,20150803,000000,40.3406,40.3406,39.6286,39.7119,13139.908253255,0
+IEUS.US,D,20150804,000000,39.9459,40.3073,39.6355,39.7706,28861.23460289,0
+IEUS.US,D,20150805,000000,40.3141,40.3141,39.8039,39.9959,5962.3814338479,0
+IEUS.US,D,20150806,000000,39.9381,40.0145,39.6443,39.753,26316.577207249,0
+IEUS.US,D,20150807,000000,39.4181,39.5611,39.2163,39.4093,9420.9506950986,0
+IEUS.US,D,20150810,000000,40.6598,40.6598,39.5444,39.7785,3338.0758532709,0
+IEUS.US,D,20150811,000000,40.4493,40.4493,39.8118,40.1232,7615.5918365538,0
+IEUS.US,D,20150812,000000,40.0233,40.1388,39.2996,39.8617,7870.8744805788,0
+IEUS.US,D,20150813,000000,40.1144,40.1144,39.5943,39.9136,13357.409065964,0
+IEUS.US,D,20150814,000000,39.6286,40.039,39.6286,39.989,8585.6658838488,0
+IEUS.US,D,20150817,000000,39.9812,39.9812,39.6609,39.7207,8826.6526998084,0
+IEUS.US,D,20150818,000000,39.6208,40.6089,39.3848,39.7373,9420.9506950986,0
+IEUS.US,D,20150819,000000,39.469,39.9048,39.2095,39.7961,8109.8190353862,0
+IEUS.US,D,20150820,000000,39.1409,39.3769,38.6209,38.6385,5485.5134548092,0
+IEUS.US,D,20150821,000000,38.7149,38.7149,37.8845,37.8845,11449.937149809,0
+IEUS.US,D,20150824,000000,36.1227,38.1352,35.6125,38.0177,17999.468664915,0
+IEUS.US,D,20150825,000000,39.1919,39.6864,37.7249,37.7249,4532.7986273079,0
+IEUS.US,D,20150826,000000,38.1626,38.3212,37.2989,38.0598,17411.297453081,0
+IEUS.US,D,20150827,000000,37.9452,38.4045,37.9452,38.286,6202.3471192314,0
+IEUS.US,D,20150828,000000,38.1156,38.1156,38.0598,38.0598,7632.9510563475,0
+IEUS.US,D,20150831,000000,38.0931,38.4965,38,38.4965,5366.0411774055,0
+IEUS.US,D,20150901,000000,37.48,38.0431,37.1804,37.195,29695.498283564,0
+IEUS.US,D,20150902,000000,37.2802,37.6729,37.2802,37.4409,18724.471373946,0
+IEUS.US,D,20150903,000000,37.909,38.0862,37.6651,37.6651,21943.074949813,0
+IEUS.US,D,20150904,000000,37.4967,37.5153,37.1627,37.1627,2264.8676177898,0
+IEUS.US,D,20150908,000000,38.1773,38.1773,37.9677,38.0862,2026.9441935585,0
+IEUS.US,D,20150909,000000,38.3448,38.7463,38.0862,38.1352,3103.2158207679,0
+IEUS.US,D,20150910,000000,38.0862,38.5465,37.8257,38.5465,1866.6266931108,0
+IEUS.US,D,20150911,000000,38.7149,38.7149,38.2125,38.2125,2147.4376015383,0
+IEUS.US,D,20150914,000000,38.1528,38.3614,38.0696,38.2527,3581.1049303827,0
+IEUS.US,D,20150915,000000,38.3869,38.4711,37.7395,38.143,3457.5481306746,0
+IEUS.US,D,20150916,000000,38.3026,38.8579,38.2351,38.6963,3936.4583708655,0
+IEUS.US,D,20150917,000000,38.6885,39.4093,38.5112,39.4093,7753.4444643273,0
+IEUS.US,D,20150918,000000,38.9647,39.1311,38.143,38.7237,3457.5481306746,0
+IEUS.US,D,20150921,000000,38.5876,38.7061,37.8257,38.1097,3338.0758532709,0
+IEUS.US,D,20150922,000000,37.3135,37.3135,36.8023,36.8445,2744.7989885568,0
+IEUS.US,D,20150923,000000,37.2127,37.3899,36.9865,37.01,8124.1148634516,0
+IEUS.US,D,20150924,000000,37.1569,37.1569,36.5409,36.9541,6610.7993496714,0
+IEUS.US,D,20150925,000000,37.0873,37.3968,36.8023,37.0364,16935.450604619,0
+IEUS.US,D,20150928,000000,36.3342,36.7906,36.298,36.3342,5522.2741555488,0
+IEUS.US,D,20150929,000000,36.3832,36.4576,36.3421,36.3509,4292.8329419244,0
+IEUS.US,D,20150930,000000,37.195,37.195,36.82,36.82,4889.1731983668,0
+IEUS.US,D,20151001,000000,37.4154,37.4487,36.6339,36.6339,7156.0830773088,0
+IEUS.US,D,20151002,000000,36.8621,37.8003,36.8621,37.7249,2860.1867436561,0
+IEUS.US,D,20151005,000000,37.6152,38.379,37.5995,37.9452,4345.9317318816,0
+IEUS.US,D,20151006,000000,38.3379,38.5112,38.2605,38.3869,20391.977604717,0
+IEUS.US,D,20151007,000000,38.3869,38.5553,38.2772,38.2772,715.8125338461,0
+IEUS.US,D,20151008,000000,38.3212,38.6552,38.0245,38.5964,10375.707783752,0
+IEUS.US,D,20151009,000000,39.0009,39.0087,38.3536,38.6807,28501.796640103,0
+IEUS.US,D,20151012,000000,38.9578,38.9813,38.2527,38.2527,1196.7650351892,0
+IEUS.US,D,20151013,000000,38.4623,38.4711,37.9178,38.4711,2264.8676177898,0
+IEUS.US,D,20151014,000000,37.9011,38.6885,37.86,38.4388,14667.5195951,0
+IEUS.US,D,20151015,000000,38.8648,38.8648,38.4887,38.8491,23136.776593274,0
+IEUS.US,D,20151016,000000,38.5475,38.7551,38.2605,38.5289,9064.5761240397,0
+IEUS.US,D,20151019,000000,38.429,38.8236,38.429,38.5964,43431.746793261,0
+IEUS.US,D,20151020,000000,38.3536,39.234,38.3536,38.4202,1549.0550839437,0
+IEUS.US,D,20151021,000000,38.8324,39.1752,38.7982,38.7982,1312.1527902885,0
+IEUS.US,D,20151022,000000,38.9343,38.9578,38.4045,38.8236,11208.95033385,0
+IEUS.US,D,20151023,000000,39.1752,39.2163,38.5475,38.9647,15502.80440635,0
+IEUS.US,D,20151026,000000,39.2007,39.2007,38.7649,38.9069,9777.3252661575,0
+IEUS.US,D,20151027,000000,38.9402,38.9402,38.3115,38.4045,22183.040635196,0
+IEUS.US,D,20151028,000000,38.8491,38.8491,38.5475,38.5788,22780.402022215,0
+IEUS.US,D,20151029,000000,38.52,38.5964,38.4202,38.4887,5962.3814338479,0
+IEUS.US,D,20151030,000000,38.8413,38.8413,38.7149,38.8148,1193.7016434609,0
+IEUS.US,D,20151102,000000,39.0332,39.1752,38.9157,38.9157,4225.4383239018,0
+IEUS.US,D,20151103,000000,38.9069,39.1409,38.5112,38.8148,11208.95033385,0
+IEUS.US,D,20151104,000000,39.1409,39.1409,38.3154,38.4672,4654.3131658638,0
+IEUS.US,D,20151105,000000,38.4623,38.6552,38.3702,38.6474,3338.0758532709,0
+IEUS.US,D,20151106,000000,38.379,38.5034,38.2214,38.2948,5485.5134548092,0
+IEUS.US,D,20151109,000000,38.429,38.429,38.0177,38.1939,6552.5949068337,0
+IEUS.US,D,20151110,000000,38.0177,38.0696,37.7327,38.0245,4172.3395339446,0
+IEUS.US,D,20151111,000000,38.2693,38.4711,38.2605,38.3379,953.7359580774,0
+IEUS.US,D,20151112,000000,37.7395,37.9599,37.7395,37.909,5725.4791401927,0
+IEUS.US,D,20151113,000000,37.6729,37.7581,37.4154,37.7249,2503.8121725972,0
+IEUS.US,D,20151116,000000,37.8766,38.2449,37.6729,37.7679,2624.305580577,0
+IEUS.US,D,20151117,000000,38.3379,38.3379,37.9011,37.9011,1193.7016434609,0
+IEUS.US,D,20151118,000000,38.1939,38.286,37.8845,38.286,1908.4930467309,0
+IEUS.US,D,20151119,000000,38.6385,38.7463,38.4123,38.7237,12166.770814232,0
+IEUS.US,D,20151120,000000,38.2948,38.52,38.2948,38.4123,2026.9441935585,0
+IEUS.US,D,20151123,000000,38.1685,38.429,37.9011,38.286,4413.3263499042,0
+IEUS.US,D,20151124,000000,37.3214,37.8179,37.3214,37.8179,13713.783637023,0
+IEUS.US,D,20151125,000000,38,38.1851,38,38.1254,1430.6039371161,0
+IEUS.US,D,20151127,000000,38.6963,38.7551,38.3614,38.4466,1430.6039371161,0
+IEUS.US,D,20151130,000000,38.7815,38.7815,38.3536,38.7815,3457.5481306746,0
+IEUS.US,D,20151201,000000,38.8413,39.0391,38.7061,38.8491,16203.299981555,0
+IEUS.US,D,20151202,000000,39.0822,39.0822,38.7717,38.7717,2327.1565829319,0
+IEUS.US,D,20151203,000000,38.8648,39.2996,38.8579,38.9441,9523.0637527086,0
+IEUS.US,D,20151204,000000,39.3084,39.5767,39.3084,39.5767,2386.3821563457,0
+IEUS.US,D,20151207,000000,39.2849,39.5767,38.9578,39.2418,4055.9306482692,0
+IEUS.US,D,20151208,000000,39.1664,39.1664,38.6552,38.7002,3374.8365540105,0
+IEUS.US,D,20151209,000000,39.1576,39.3769,38.2282,38.6121,14075.263860962,0
+IEUS.US,D,20151210,000000,38.7815,38.7815,38.4388,38.6043,14550.089578849,0
+IEUS.US,D,20151211,000000,38.2527,38.2527,37.9942,37.9942,4889.1731983668,0
+IEUS.US,D,20151214,000000,38.0089,38.0431,37.6729,37.9599,3668.9221599273,0
+IEUS.US,D,20151215,000000,38.3115,38.3115,38.2028,38.2527,2503.8121725972,0
+IEUS.US,D,20151216,000000,38.3212,38.7649,38.3212,38.6474,6441.2916740388,0
+IEUS.US,D,20151217,000000,38.6043,38.6043,38.1851,38.5387,5725.4791401927,0
+IEUS.US,D,20151218,000000,38.1097,38.2693,37.9746,38.0245,6795.6239839455,0
+IEUS.US,D,20151221,000000,38.5024,38.5024,37.8933,38.2086,23043.853710849,0
+IEUS.US,D,20151222,000000,38.0823,38.4182,38.0275,38.3849,9739.5434348418,0
+IEUS.US,D,20151223,000000,38.6307,38.7472,38.4603,38.4603,4963.7157304221,0
+IEUS.US,D,20151224,000000,39.1635,39.1635,39.0352,39.043,1717.5416290002,0
+IEUS.US,D,20151228,000000,38.6209,39.0195,38.6209,38.6474,10145.95340413,0
+IEUS.US,D,20151229,000000,38.9872,39.3064,38.9872,39.2624,5775.5145384216,0
+IEUS.US,D,20151230,000000,39.3231,39.328,38.9519,39.2487,7375.6261511703,0
+IEUS.US,D,20151231,000000,38.8178,38.8648,38.3183,38.3183,10246.024200587,0
+IEUS.US,D,20160104,000000,38.1655,38.1655,37.7689,37.9922,3783.2887844505,0
+IEUS.US,D,20160105,000000,38.0275,38.0275,37.6397,38.0275,11146.661368708,0
+IEUS.US,D,20160106,000000,37.3615,37.5388,37.246,37.337,4758.468484626,0
+IEUS.US,D,20160107,000000,36.9463,37.0129,36.677,36.769,19831.376918438,0
+IEUS.US,D,20160108,000000,37.1324,37.1324,36.6212,36.6848,25898.934801624,0
+IEUS.US,D,20160111,000000,36.5252,36.7093,36.1766,36.5918,5214.9138521427,0
+IEUS.US,D,20160112,000000,36.5321,36.726,36.3675,36.7181,18992.007584884,0
+IEUS.US,D,20160113,000000,36.5742,36.5957,35.8132,35.9601,13397.233158432,0
+IEUS.US,D,20160114,000000,35.7986,36.2187,35.7153,36.1168,27540.912767993,0
+IEUS.US,D,20160115,000000,35.1346,35.211,34.5764,34.8633,22681.352356333,0
+IEUS.US,D,20160119,000000,35.0935,35.0935,34.5685,34.7301,19261.586056974,0
+IEUS.US,D,20160120,000000,34.2659,34.2659,33.3679,34.1161,43986.220696084,0
+IEUS.US,D,20160121,000000,33.8821,34.3218,33.5266,34.2375,20397.083257598,0
+IEUS.US,D,20160122,000000,34.7213,35.1894,34.7213,35.0092,30331.662632474,0
+IEUS.US,D,20160125,000000,34.9671,35.161,34.6195,34.6195,84417.885856763,0
+IEUS.US,D,20160126,000000,35.3304,35.3471,35.0425,35.3128,4882.0252843341,0
+IEUS.US,D,20160127,000000,35.3872,35.3872,35.0954,35.1522,6376.9604477445,0
+IEUS.US,D,20160128,000000,35.1512,35.1512,35.1512,35.1512,710.7068809656,0
+IEUS.US,D,20160129,000000,35.1424,35.7457,35.1424,35.7457,3005.1872854623,0
+IEUS.US,D,20160201,000000,35.7457,35.8857,35.6272,35.8132,6730.2716270751,0
+IEUS.US,D,20160202,000000,35.3128,35.3138,35.067,35.2296,3807.7959182769,0
+IEUS.US,D,20160203,000000,35.5831,35.5831,35.4274,35.4274,707.6434892373,0
+IEUS.US,D,20160204,000000,35.3784,35.7192,35.3784,35.5782,1445.9208957576,0
+IEUS.US,D,20160205,000000,35.2452,35.496,34.9064,34.9064,6182.9456382855,0
+IEUS.US,D,20160208,000000,34.0867,34.0867,33.2739,33.4188,25126.960086093,0
+IEUS.US,D,20160209,000000,33.0281,33.3581,33.0281,33.2847,2499.7276502928,0
+IEUS.US,D,20160210,000000,33.7322,33.9261,33.7322,33.884,602.467039899,0
+IEUS.US,D,20160211,000000,33.6176,33.6176,33.223,33.5687,14096.707603061,0
+IEUS.US,D,20160212,000000,33.648,33.8066,33.4688,33.6705,4954.5255552372,0
+IEUS.US,D,20160216,000000,33.981,34.3365,33.981,34.2571,3082.7932092459,0
+IEUS.US,D,20160217,000000,34.8134,35.1268,34.8134,35.0004,6376.9604477445,0
+IEUS.US,D,20160218,000000,35.2805,35.5234,35.1943,35.211,2388.4244174979,0
+IEUS.US,D,20160219,000000,34.8633,35.2727,34.8633,35.1512,2101.4867256138,0
+IEUS.US,D,20160222,000000,35.2452,35.4137,35.1356,35.1356,3356.4562036407,0
+IEUS.US,D,20160223,000000,35.2071,35.2296,35.0425,35.2296,552.4316416701,0
+IEUS.US,D,20160224,000000,34.4579,34.7722,34.3404,34.7722,2092.2965504289,0
+IEUS.US,D,20160225,000000,35.0425,35.1189,34.8898,35.1189,1848.246342741,0
+IEUS.US,D,20160226,000000,35.3872,35.3872,34.9485,34.9485,3212.4767924106,0
+IEUS.US,D,20160229,000000,35.0161,35.1698,35.0161,35.1698,2124.9727288641,0
+IEUS.US,D,20160301,000000,35.5763,36.0062,35.5763,36.0062,2803.0034313945,0
+IEUS.US,D,20160302,000000,35.6517,35.6517,35.6517,35.6517,166.4442839043,0
+IEUS.US,D,20160303,000000,36.1766,36.1766,36.1198,36.1766,6382.066100625,0
+IEUS.US,D,20160304,000000,36.4302,36.8778,36.4302,36.7544,2670.2564565015,0
+IEUS.US,D,20160307,000000,36.3068,36.7426,36.3068,36.4978,4566.4959363192,0
+IEUS.US,D,20160308,000000,36.2872,36.2872,36.0414,36.0414,2522.192522967,0
+IEUS.US,D,20160309,000000,36.1922,36.1922,35.9817,35.9817,7797.3530790996,0
+IEUS.US,D,20160310,000000,36.2637,36.4243,36.0747,36.0747,1577.6467400745,0
+IEUS.US,D,20160311,000000,36.9463,37.006,36.8631,36.9277,7718.7260247399,0
+IEUS.US,D,20160314,000000,37.2479,37.3615,37.0609,37.3429,3934.4161097133,0
+IEUS.US,D,20160315,000000,37.1666,37.1666,36.7025,36.7739,41883.712839894,0
+IEUS.US,D,20160316,000000,36.6094,37.2166,36.6094,37.2166,1089.5463246987,0
+IEUS.US,D,20160317,000000,37.5868,37.953,37.4712,37.953,1670.5696224996,0
+IEUS.US,D,20160318,000000,38.1646,38.1646,37.9756,38.047,2084.1275058201,0
+IEUS.US,D,20160321,000000,37.8492,37.9109,37.5388,37.5809,16756.752753801,0
+IEUS.US,D,20160322,000000,37.4027,37.6142,37.3841,37.6142,4794.2080547895,0
+IEUS.US,D,20160323,000000,37.5711,37.5711,37.3615,37.4937,4003.8529888881,0
+IEUS.US,D,20160324,000000,37.0903,37.1823,36.959,37.1128,3410.576124174,0
+IEUS.US,D,20160328,000000,37.2587,37.4506,37.2587,37.4085,1326.4486183539,0
+IEUS.US,D,20160329,000000,37.3351,37.7591,37.3351,37.6651,1825.7814700668,0
+IEUS.US,D,20160330,000000,37.9873,38.4025,37.9873,38.0774,4220.3326710213,0
+IEUS.US,D,20160331,000000,38.3183,38.3506,37.9383,37.9383,6672.0671842374,0
+IEUS.US,D,20160401,000000,37.7327,38.0529,37.7327,38.0529,1333.5965323866,0
+IEUS.US,D,20160404,000000,37.9961,38.0823,37.8267,37.8659,3508.6046594796,0
+IEUS.US,D,20160405,000000,37.4957,37.4957,37.1911,37.4555,2741.7355968285,0
+IEUS.US,D,20160406,000000,37.4614,37.8267,37.4095,37.8257,5829.6344589549,0
+IEUS.US,D,20160407,000000,37.4712,37.5545,37.0648,37.0922,3399.3436878369,0
+IEUS.US,D,20160408,000000,37.6397,38.0549,37.5829,37.5829,20062.152428637,0
+IEUS.US,D,20160411,000000,37.9618,38.1205,37.9618,38.048,1728.7740653373,0
+IEUS.US,D,20160412,000000,37.8786,38.1499,37.8786,38.1499,655.5658298562,0
+IEUS.US,D,20160413,000000,38.3301,38.5377,38.1802,38.4476,11531.627595897,0
+IEUS.US,D,20160414,000000,39.1899,39.1899,38.0216,39.1282,2429.2696405419,0
+IEUS.US,D,20160415,000000,38.852,38.852,38.3585,38.3585,1502.0830774431,0
+IEUS.US,D,20160418,000000,38.2919,38.4877,38.238,38.3673,11569.409427213,0
+IEUS.US,D,20160419,000000,38.8667,38.9686,38.7316,38.9225,3757.760520048,0
+IEUS.US,D,20160420,000000,38.5582,38.807,38.4446,38.6885,4845.2645835945,0
+IEUS.US,D,20160421,000000,38.2576,39.3064,38.1881,38.2909,10630.990427777,0
+IEUS.US,D,20160422,000000,38.2155,38.5083,38.1205,38.5083,703.5589669329,0
+IEUS.US,D,20160425,000000,38.1479,39.2144,38.1479,38.3673,3256.3854071829,0
+IEUS.US,D,20160426,000000,38.6121,38.7992,38.3095,38.3095,589.1923424097,0
+IEUS.US,D,20160427,000000,38.572,39.043,38.572,39.0195,5190.4067183163,0
+IEUS.US,D,20160428,000000,38.9656,38.9656,38.6434,38.8158,2521.1713923909,0
+IEUS.US,D,20160429,000000,38.6816,38.8393,38.5112,38.664,5852.0993316291,0
+IEUS.US,D,20160502,000000,39.2056,39.2584,38.995,38.995,1781.8728552945,0
+IEUS.US,D,20160503,000000,38.6209,38.6209,38.6092,38.6092,797.5029799341,0
+IEUS.US,D,20160504,000000,38.2223,38.2312,38.142,38.142,947.6091746208,0
+IEUS.US,D,20160505,000000,38.1303,38.1303,38.0108,38.0627,548.3471193657,0
+IEUS.US,D,20160506,000000,38.0177,38.3359,38.0177,38.3271,2666.1719341971,0
+IEUS.US,D,20160509,000000,38.2919,38.2919,37.9961,38.0216,3259.4487989112,0
+IEUS.US,D,20160510,000000,38.0901,38.3761,38.0901,38.3585,1775.7460718379,0
+IEUS.US,D,20160511,000000,38.3095,38.4691,38.2106,38.2243,9127.8862197579,0
+IEUS.US,D,20160512,000000,38.2654,38.333,38.051,38.1391,43930.058514398,0
+IEUS.US,D,20160513,000000,37.953,37.953,37.5829,37.7376,1167.1522484823,0
+IEUS.US,D,20160516,000000,37.862,38.2086,37.862,38.2086,5082.1668772497,0
+IEUS.US,D,20160517,000000,38.0216,38.3947,38.0216,38.1185,3966.0711575724,0
+IEUS.US,D,20160518,000000,38.2321,38.4104,38.0216,38.1861,2463.9880801293,0
+IEUS.US,D,20160519,000000,37.9991,37.9991,37.9991,37.9991,319.6138703193,0
+IEUS.US,D,20160520,000000,38.5426,38.5426,38.19,38.3359,1205.9552103741,0
+IEUS.US,D,20160523,000000,38.3467,38.6385,38.3467,38.5259,2040.2188910478,0
+IEUS.US,D,20160524,000000,38.8256,38.9656,38.7766,38.9656,812.8199385756,0
+IEUS.US,D,20160525,000000,39.2859,39.3779,39.1546,39.1546,1199.8284269175,0
+IEUS.US,D,20160527,000000,39.6786,39.7736,39.187,39.4523,9200.386490661,0
+IEUS.US,D,20160531,000000,39.5522,39.5522,39.1409,39.2898,1240.6736499615,0
+IEUS.US,D,20160601,000000,39.0616,39.1977,39.0616,39.1977,2156.6277767232,0
+IEUS.US,D,20160602,000000,39.2398,39.2712,39.0704,39.1801,4940.2297271718,0
+IEUS.US,D,20160603,000000,39.4269,39.6365,39.2663,39.6365,9408.6971281854,0
+IEUS.US,D,20160606,000000,39.468,39.6365,39.4181,39.4181,3512.689181784,0
+IEUS.US,D,20160607,000000,39.8069,39.9753,39.8069,39.9165,2206.6631749521,0
+IEUS.US,D,20160608,000000,40.0536,40.0771,39.7138,39.8842,1024.1939678283,0
+IEUS.US,D,20160609,000000,39.5865,39.6884,39.4582,39.4582,1153.877550993,0
+IEUS.US,D,20160610,000000,39.0195,39.0195,38.0725,38.0725,12486.384684551,0
+IEUS.US,D,20160613,000000,37.5809,37.7013,37.243,37.243,2890.8206609391,0
+IEUS.US,D,20160614,000000,36.7181,36.7181,36.5066,36.6574,10371.623261448,0
+IEUS.US,D,20160615,000000,36.9855,37.0423,36.9855,36.9855,5461.0063209828,0
+IEUS.US,D,20160616,000000,36.0992,36.4978,35.7613,36.4214,12365.891276571,0
+IEUS.US,D,20160617,000000,36.9042,37.388,36.9042,37.388,718.8759255744,0
+IEUS.US,D,20160620,000000,38.4956,38.6963,38.4956,38.6816,25651.821202208,0
+IEUS.US,D,20160621,000000,38.4956,38.7992,38.2409,38.4104,41145.435433373,0
+IEUS.US,D,20160622,000000,38.7952,38.9088,38.3066,38.3066,1577.6467400745,0
+IEUS.US,D,20160623,000000,39.5464,39.7794,39.1811,39.7775,6971.2584430347,0
+IEUS.US,D,20160624,000000,35.3089,36.2128,35.069,35.2472,34824.637167314,0
+IEUS.US,D,20160627,000000,33.7332,33.7332,33.128,33.4658,30208.105832766,0
+IEUS.US,D,20160628,000000,34.309,34.5597,34.214,34.4971,3459.5903918268,0
+IEUS.US,D,20160629,000000,35.3716,35.4646,35.2051,35.2051,35603.759796879,0
+IEUS.US,D,20160630,000000,35.4411,35.8514,35.4411,35.8514,4042.6559507799,0
+IEUS.US,D,20160701,000000,35.9895,36.204,35.9729,36.0669,18094.433808492,0
+IEUS.US,D,20160705,000000,34.9377,34.9377,34.2503,34.2503,17018.162181283,0
+IEUS.US,D,20160706,000000,34.026,34.3433,33.7596,34.1905,11990.115224566,0
+IEUS.US,D,20160707,000000,34.7762,34.7762,34.1514,34.2062,4871.8139785731,0
+IEUS.US,D,20160708,000000,34.9466,35.1023,34.8476,35.0083,163910.858945,0
+IEUS.US,D,20160711,000000,35.8857,35.9974,35.8603,35.9278,22855.965684846,0
+IEUS.US,D,20160712,000000,36.344,36.5742,36.3166,36.3773,49337.966045424,0
+IEUS.US,D,20160713,000000,36.3607,36.488,36.3342,36.3342,27001.755823812,0
+IEUS.US,D,20160714,000000,36.6437,36.7877,36.6437,36.7877,4453.1504423721,0
+IEUS.US,D,20160715,000000,36.5252,36.5252,36.346,36.346,2002.4370597321,0
+IEUS.US,D,20160718,000000,36.5938,36.7426,36.5938,36.7426,864.8975979567,0
+IEUS.US,D,20160719,000000,36.4371,36.4547,36.3901,36.3901,1129.3704171666,0
+IEUS.US,D,20160720,000000,36.8082,36.96,36.6985,36.7886,5049.4906988145,0
+IEUS.US,D,20160721,000000,36.7877,36.8944,36.6349,36.6878,44839.885857703,0
+IEUS.US,D,20160722,000000,36.6515,36.679,36.5497,36.6016,5231.2519413603,0
+IEUS.US,D,20160725,000000,36.8249,36.8621,36.7309,36.8621,6287.1009570477,0
+IEUS.US,D,20160726,000000,36.9884,37.0237,36.817,36.9541,3827.1973992228,0
+IEUS.US,D,20160727,000000,37.3743,37.4301,37.1774,37.4301,1654.231533282,0
+IEUS.US,D,20160728,000000,37.5486,37.5662,37.4281,37.4869,7123.4068988736,0
+IEUS.US,D,20160729,000000,37.5319,38.004,37.5319,37.8923,82471.610978717,0
+IEUS.US,D,20160801,000000,37.5799,37.5799,37.4457,37.5642,11703.177532682,0
+IEUS.US,D,20160802,000000,37.7552,37.7552,37.4712,37.5094,1601.1327433248,0
+IEUS.US,D,20160803,000000,37.2205,37.3635,37.2205,37.2822,11722.579013628,0
+IEUS.US,D,20160804,000000,37.4281,37.4516,37.4115,37.4115,1276.413220125,0
+IEUS.US,D,20160805,000000,37.6867,37.7503,37.6426,37.6426,13026.562759308,0
+IEUS.US,D,20160808,000000,37.8287,37.8326,37.716,37.716,11303.915477427,0
+IEUS.US,D,20160809,000000,37.9021,38.2302,37.9021,38.1342,12908.11161248,0
+IEUS.US,D,20160810,000000,38.3585,38.3751,38.1636,38.3585,12099.376196209,0
+IEUS.US,D,20160811,000000,38.3937,38.4368,38.3164,38.3164,97739.555352564,0
+IEUS.US,D,20160812,000000,38.4887,38.5817,38.3663,38.4153,20533.914754795,0
+IEUS.US,D,20160815,000000,38.4887,38.5524,38.3712,38.4613,5139.3501895113,0
+IEUS.US,D,20160816,000000,38.521,38.5484,38.4388,38.4897,1348.9134910281,0
+IEUS.US,D,20160817,000000,38.3849,38.4211,38.0989,38.3663,2212.7899584087,0
+IEUS.US,D,20160818,000000,38.616,38.8657,38.616,38.8236,4973.9270361831,0
+IEUS.US,D,20160819,000000,38.616,38.6689,38.5142,38.6689,2835.6796098297,0
+IEUS.US,D,20160822,000000,38.5651,38.7894,38.5484,38.7561,3234.9416650848,0
+IEUS.US,D,20160823,000000,39.0763,39.0763,38.9696,38.9901,2853.0388296234,0
+IEUS.US,D,20160824,000000,39.045,39.092,39.045,39.092,1126.3070254383,0
+IEUS.US,D,20160825,000000,38.7708,38.7982,38.6983,38.6983,1247.8215639942,0
+IEUS.US,D,20160826,000000,38.4525,38.5122,38.4182,38.5122,696.4110529002,0
+IEUS.US,D,20160829,000000,38.4525,38.665,38.4525,38.6101,4869.7717174209,0
+IEUS.US,D,20160830,000000,38.5484,38.5484,38.3585,38.4025,28280.21130509,0
+IEUS.US,D,20160831,000000,38.3252,38.3585,38.2184,38.2801,9552.6765394155,0
+IEUS.US,D,20160901,000000,38.8618,38.8618,38.6934,38.8148,9180.9850097151,0
+IEUS.US,D,20160902,000000,39.09,39.1262,39.0596,39.0596,8968.5898498863,0
+IEUS.US,D,20160906,000000,39.376,39.5806,39.376,39.5806,18782.675816783,0
+IEUS.US,D,20160907,000000,39.5689,39.5757,39.5464,39.5757,1380.5685388872,0
+IEUS.US,D,20160908,000000,39.753,39.8735,39.6854,39.7275,26359.464691445,0
+IEUS.US,D,20160909,000000,39.4004,39.4004,38.9128,38.9128,3012.335199495,0
+IEUS.US,D,20160912,000000,38.5396,39.1497,38.5396,39.1497,6660.8347479003,0
+IEUS.US,D,20160913,000000,38.6327,38.6327,38.2889,38.3849,6595.4823910299,0
+IEUS.US,D,20160914,000000,38.4642,38.6934,38.4642,38.6336,189680.11016346,0
+IEUS.US,D,20160915,000000,38.8834,38.9696,38.8746,38.8746,23865.863824609,0
+IEUS.US,D,20160916,000000,38.4368,38.6004,38.4368,38.6004,462.5721509733,0
+IEUS.US,D,20160919,000000,38.8746,38.9617,38.7277,38.7277,1239.6525193854,0
+IEUS.US,D,20160921,000000,38.9274,39.1253,38.759,39.1253,20318.456203238,0
+IEUS.US,D,20160922,000000,39.7883,39.7883,39.5934,39.5934,3751.6337365914,0
+IEUS.US,D,20160923,000000,39.2957,39.3182,39.2957,39.3182,1025.2150984044,0
+IEUS.US,D,20160926,000000,38.8834,39.0998,38.8834,39.0215,4106.9871770742,0
+IEUS.US,D,20160927,000000,38.5817,38.7149,38.5817,38.7149,1405.0756727136,0
+IEUS.US,D,20160928,000000,39.0058,39.3319,38.9891,39.3319,13798.537474839,0
+IEUS.US,D,20160929,000000,38.9088,38.9088,38.9088,38.9088,116.4088856754,0
+IEUS.US,D,20160930,000000,39.1253,39.3045,39.1253,39.2643,1046.6588405025,0
+IEUS.US,D,20161003,000000,39.4445,39.4445,39.4122,39.4122,923.1020407944,0
+IEUS.US,D,20161004,000000,39.3828,39.3828,39.2888,39.3143,1945.2537474705,0
+IEUS.US,D,20161005,000000,39.4298,39.4298,39.3583,39.3583,2502.7910420211,0
+IEUS.US,D,20161006,000000,39.0548,39.0645,38.9696,38.9696,9205.4921435415,0
+IEUS.US,D,20161007,000000,38.7032,38.7032,38.4613,38.5808,2124.9727288641,0
+IEUS.US,D,20161010,000000,38.4368,38.6072,38.4368,38.5484,1694.0556257499,0
+IEUS.US,D,20161011,000000,38.2713,38.3164,37.9618,37.9765,1201.8706880697,0
+IEUS.US,D,20161012,000000,37.9971,37.9971,37.8502,37.86,1186.5537294282,0
+IEUS.US,D,20161013,000000,37.7376,37.8992,37.6769,37.8992,1530.6747335739,0
+IEUS.US,D,20161014,000000,37.9452,37.9785,37.9188,37.9188,1418.3503702029,0
+IEUS.US,D,20161018,000000,38.286,38.286,38.1851,38.1851,787.2916741731,0
+IEUS.US,D,20161019,000000,38.2135,38.2566,38.1342,38.2566,1147.7507675364,0
+IEUS.US,D,20161020,000000,38.0833,38.1244,38.0833,38.1244,268.5573415143,0
+IEUS.US,D,20161021,000000,37.8326,38.0657,37.8326,37.9736,601.4459093229,0
+IEUS.US,D,20161025,000000,37.7895,37.7895,37.7229,37.7288,710.7068809656,0
+IEUS.US,D,20161026,000000,37.6876,37.6876,37.4761,37.4761,1324.4063572017,0
+IEUS.US,D,20161027,000000,37.3449,37.3449,37.1539,37.1618,227169.89813439,0
+IEUS.US,D,20161028,000000,37.2293,37.2646,37.1265,37.1265,61178.996205879,0
+IEUS.US,D,20161031,000000,37.1265,37.2293,36.9972,37.0658,53969.814338613,0
+IEUS.US,D,20161101,000000,37.2734,37.2734,36.963,36.9757,1045.6377099264,0
+IEUS.US,D,20161102,000000,37.0658,37.0658,36.8601,36.8601,122877.74787499,0
+IEUS.US,D,20161103,000000,37.3008,37.3008,37.0325,37.0325,3052.1592919629,0
+IEUS.US,D,20161104,000000,36.7828,36.7828,36.488,36.488,3028.6732887126,0
+IEUS.US,D,20161107,000000,36.9355,36.9355,36.7642,36.8699,7495.098428574,0
+IEUS.US,D,20161108,000000,36.7299,36.8631,36.7299,36.8337,610.6360845078,0
+IEUS.US,D,20161109,000000,36.3166,36.9786,36.3166,36.963,2438.4598157268,0
+IEUS.US,D,20161110,000000,36.9306,36.9316,36.6349,36.911,2186.2405634301,0
+IEUS.US,D,20161111,000000,36.6437,36.6437,36.3254,36.395,16492.279934591,0
+IEUS.US,D,20161114,000000,36.1452,36.1452,35.9357,36.0581,3421.8085605111,0
+IEUS.US,D,20161115,000000,35.9053,36.3078,35.9053,36.3078,11416.239840798,0
+IEUS.US,D,20161116,000000,36.1609,36.1873,36.0669,36.1188,4999.4553005856,0
+IEUS.US,D,20161117,000000,36.2804,36.2804,36.1452,36.1452,3005.1872854623,0
+IEUS.US,D,20161118,000000,36.1952,36.204,36.0493,36.1002,5423.2244896671,0
+IEUS.US,D,20161121,000000,36.1002,36.1913,36.0767,36.1913,4745.1937871367,0
+IEUS.US,D,20161122,000000,36.2931,36.3,36.2657,36.3,1620.5342242707,0
+IEUS.US,D,20161123,000000,36.0493,36.11,36.0493,36.11,3128.7440851704,0
+IEUS.US,D,20161125,000000,36.2725,36.2911,36.2725,36.2911,610.6360845078,0
+IEUS.US,D,20161128,000000,36.0845,36.0923,36.0483,36.0483,3689.3447714493,0
+IEUS.US,D,20161129,000000,36.1531,36.2833,36.1531,36.2833,1366.2727108218,0
+IEUS.US,D,20161130,000000,36.2226,36.2226,36.2128,36.2128,1388.737583496,0
+IEUS.US,D,20161201,000000,36.204,36.2598,36.1452,36.1746,5116.8853168371,0
+IEUS.US,D,20161202,000000,36.2735,36.2735,36.0757,36.0923,11084.372403565,0
+IEUS.US,D,20161205,000000,36.5399,36.7309,36.5399,36.6692,57446.763950234,0
+IEUS.US,D,20161206,000000,36.7054,36.8846,36.7025,36.8396,3508.6046594796,0
+IEUS.US,D,20161207,000000,36.9355,37.5554,36.9355,37.5554,770184.6736317,0
+IEUS.US,D,20161208,000000,37.1451,37.2577,37.1196,37.2293,2955.1518872334,0
+IEUS.US,D,20161209,000000,37.2558,37.4379,37.1784,37.4379,4324.4879897835,0
+IEUS.US,D,20161212,000000,37.3938,37.3938,37.1618,37.2479,12922.407440545,0
+IEUS.US,D,20161213,000000,37.4281,37.7033,37.4281,37.5917,11523.458551289,0
+IEUS.US,D,20161214,000000,37.5829,37.6602,37.0834,37.0834,9831.4451866908,0
+IEUS.US,D,20161215,000000,37.0912,37.0912,36.818,36.9267,4854.4547587794,0
+IEUS.US,D,20161216,000000,36.9659,37.1784,36.963,37.0658,14909.527541636,0
+IEUS.US,D,20161219,000000,37.3008,37.3008,37.1001,37.1265,3946.6696766265,0
+IEUS.US,D,20161220,000000,37.0834,37.1157,37.0139,37.053,17715.594364759,0
+IEUS.US,D,20161221,000000,37.337,37.3752,37.2274,37.3224,84948.873756335,0
+IEUS.US,D,20161222,000000,37.3557,37.3997,37.1999,37.1999,4782.9756184524,0
+IEUS.US,D,20161223,000000,37.245,37.4213,37.245,37.4213,2784.6230810247,0
+IEUS.US,D,20161227,000000,37.669,37.669,37.4859,37.5731,27332.602130469,0
+IEUS.US,D,20161228,000000,37.4771,37.5133,37.3067,37.3625,7540.0281739224,0
+IEUS.US,D,20161229,000000,37.6543,37.7043,37.5917,37.5917,6328.9673106678,0
+IEUS.US,D,20161230,000000,38.2263,38.2263,37.7993,37.9991,5250.6534223062,0
+IEUS.US,D,20170103,000000,38.1802,38.1802,37.9462,38.0324,4540.9676719167,0
+IEUS.US,D,20170104,000000,38.2674,38.3722,38.1371,38.3722,4987.2017336724,0
+IEUS.US,D,20170105,000000,38.4584,38.8922,38.4584,38.8099,21380.432002382,0
+IEUS.US,D,20170106,000000,38.7188,38.7188,38.5436,38.6503,6253.4036480364,0
+IEUS.US,D,20170109,000000,38.4329,38.4329,38.1557,38.3986,8535.6304856199,0
+IEUS.US,D,20170110,000000,38.4672,38.4858,38.3976,38.3976,8725.5607727745,0
+IEUS.US,D,20170111,000000,38.3986,38.5964,38.3986,38.5964,970.074047295,0
+IEUS.US,D,20170112,000000,38.8227,38.8227,38.6523,38.6523,11568.388296637,0
+IEUS.US,D,20170113,000000,38.6043,38.7629,38.6043,38.7433,18076.053458122,0
+IEUS.US,D,20170117,000000,38.7796,38.9186,38.7796,38.8961,1902.3662632743,0
+IEUS.US,D,20170118,000000,38.807,38.9088,38.714,38.805,17756.439587803,0
+IEUS.US,D,20170119,000000,38.6405,38.8579,38.6405,38.8138,11370.288964873,0
+IEUS.US,D,20170120,000000,38.8227,38.9696,38.8227,38.9696,28343.521400808,0
+IEUS.US,D,20170123,000000,39.0734,39.2575,38.9754,39.2389,14119.172475735,0
+IEUS.US,D,20170124,000000,39.3074,39.3446,39.186,39.3348,5912.346035619,0
+IEUS.US,D,20170125,000000,39.4034,39.6218,39.4034,39.6218,3188.9907891603,0
+IEUS.US,D,20170126,000000,39.3691,39.4308,39.3231,39.3858,10537.046414776,0
+IEUS.US,D,20170127,000000,39.4572,39.4651,39.4083,39.4308,2332.2622358124,0
+IEUS.US,D,20170130,000000,39.2575,39.2575,39.0215,39.1282,8316.0874117584,0
+IEUS.US,D,20170131,000000,39.4308,39.4778,39.1693,39.3691,15326.148816685,0
+IEUS.US,D,20170201,000000,39.8539,39.8539,39.5601,39.7168,6998.8289685894,0
+IEUS.US,D,20170202,000000,39.8911,39.8911,39.6453,39.658,8783.7652156122,0
+IEUS.US,D,20170203,000000,39.9067,39.9067,39.612,39.8627,10980.217084803,0
+IEUS.US,D,20170206,000000,39.5767,39.5767,39.3593,39.4249,2986.8069350925,0
+IEUS.US,D,20170207,000000,39.4905,39.6805,39.3848,39.6805,10040.776954791,0
+IEUS.US,D,20170208,000000,39.8715,39.8715,39.6678,39.8029,12046.277406252,0
+IEUS.US,D,20170209,000000,39.7501,39.7853,39.6991,39.7589,11052.717355706,0
+IEUS.US,D,20170210,000000,39.8196,39.8196,39.5503,39.8029,7182.6324722874,0
+IEUS.US,D,20170213,000000,39.8813,40.0703,39.8813,40.0203,17298.97308971,0
+IEUS.US,D,20170214,000000,40.0439,40.1163,40.0115,40.1163,3616.8445005462,0
+IEUS.US,D,20170215,000000,39.9773,40.271,39.9587,40.271,5940.9376917498,0
+IEUS.US,D,20170216,000000,40.2642,40.367,40.2466,40.367,5204.7025463817,0
+IEUS.US,D,20170217,000000,40.0008,40.133,39.9782,40.1232,3979.3458550617,0
+IEUS.US,D,20170221,000000,40.2005,40.2005,40.0958,40.1672,1978.9510564818,0
+IEUS.US,D,20170222,000000,39.9841,40.1398,39.8421,40.1232,11068.034314348,0
+IEUS.US,D,20170223,000000,40.2887,40.2887,40.0566,40.1144,7652.3525372934,0
+IEUS.US,D,20170224,000000,39.6717,39.6717,39.5483,39.6051,2939.8349285919,0
+IEUS.US,D,20170227,000000,39.7765,39.8911,39.6227,39.8059,3763.8873035046,0
+IEUS.US,D,20170228,000000,39.941,39.9684,39.7677,39.8911,20071.342603822,0
+IEUS.US,D,20170301,000000,40.1055,40.1888,40.0282,40.1486,31417.124434869,0
+IEUS.US,D,20170302,000000,39.8813,39.9919,39.8813,39.9283,11479.549936516,0
+IEUS.US,D,20170303,000000,39.7961,40.1055,39.7961,40.1055,5380.3370054709,0
+IEUS.US,D,20170306,000000,40.0958,40.0958,39.8548,39.9244,2383.3187646174,0
+IEUS.US,D,20170307,000000,39.8411,39.8999,39.802,39.802,17742.143759738,0
+IEUS.US,D,20170308,000000,39.7589,39.8196,39.7501,39.7589,7340.9077115829,0
+IEUS.US,D,20170309,000000,39.9587,39.9587,39.7863,39.9312,7558.4085242922,0
+IEUS.US,D,20170310,000000,40.0693,40.367,40.0693,40.367,4536.8831496123,0
+IEUS.US,D,20170313,000000,40.3504,40.4787,40.3504,40.367,6621.0106554324,0
+IEUS.US,D,20170314,000000,40.2094,40.228,40.1398,40.1937,8209.889831844,0
+IEUS.US,D,20170315,000000,40.2182,40.3063,40.2005,40.3053,6977.3852264913,0
+IEUS.US,D,20170316,000000,40.8087,41.08,40.8087,41.08,12166.770814232,0
+IEUS.US,D,20170317,000000,41.0956,41.2141,40.9997,41.2141,3826.1762686467,0
+IEUS.US,D,20170320,000000,41.3463,41.3669,41.1035,41.1426,10805.60375629,0
+IEUS.US,D,20170321,000000,41.4668,41.4668,40.938,40.9654,5955.2335198152,0
+IEUS.US,D,20170322,000000,40.6873,40.8606,40.6696,40.8508,6120.6566731434,0
+IEUS.US,D,20170323,000000,41.1191,41.1642,41.1025,41.1642,2692.7213291757,0
+IEUS.US,D,20170324,000000,41.2337,41.2337,41.08,41.1975,7244.9214374295,0
+IEUS.US,D,20170327,000000,41.3806,41.3806,41.1377,41.2562,9601.6908070683,0
+IEUS.US,D,20170328,000000,41.3659,41.3659,41.268,41.3013,4253.0088494565,0
+IEUS.US,D,20170329,000000,41.7968,41.7968,40.9556,41.1642,23089.804586773,0
+IEUS.US,D,20170330,000000,41.1554,41.2161,41.1191,41.1475,8475.38378163,0
+IEUS.US,D,20170331,000000,41.0956,41.362,41.0956,41.2239,13858.784178829,0
+IEUS.US,D,20170403,000000,41.3121,41.3121,41.172,41.172,1469.4068990079,0
+IEUS.US,D,20170404,000000,41.0339,41.2425,41.0339,41.1838,9108.484738812,0
+IEUS.US,D,20170405,000000,41.3287,41.362,41.1465,41.2063,11488.740111701,0
+IEUS.US,D,20170406,000000,41.4501,41.4501,41.1818,41.2944,53160.057791766,0
+IEUS.US,D,20170407,000000,41.2601,41.268,41.2347,41.2357,6222.7697307534,0
+IEUS.US,D,20170410,000000,41.362,41.4492,41.362,41.3806,10655.497561604,0
+IEUS.US,D,20170411,000000,41.4257,41.5579,41.4257,41.5579,2877.5459634498,0
+IEUS.US,D,20170412,000000,41.6842,41.8135,41.598,41.8135,5632.5562577676,0
+IEUS.US,D,20170413,000000,41.7361,41.7537,41.5628,41.6666,9093.1677801705,0
+IEUS.US,D,20170417,000000,41.8771,41.9535,41.7292,41.9535,8359.9960265307,0
+IEUS.US,D,20170418,000000,41.6587,41.881,41.6538,41.8497,3959.9443741158,0
+IEUS.US,D,20170419,000000,42.0573,42.0769,41.9006,41.9006,6591.3978687255,0
+IEUS.US,D,20170420,000000,42.2395,42.2914,42.1356,42.1954,9658.8741193299,0
+IEUS.US,D,20170421,000000,42.0309,42.0318,41.9085,41.9427,34700.05923703,0
+IEUS.US,D,20170424,000000,42.925,43.1835,42.925,43.1443,5129.1388837503,0
+IEUS.US,D,20170425,000000,43.4029,43.6967,43.4029,43.6438,15141.324182411,0
+IEUS.US,D,20170426,000000,43.6967,43.7437,43.5938,43.682,12645.681054422,0
+IEUS.US,D,20170427,000000,43.7907,43.966,43.726,43.9474,12849.907169642,0
+IEUS.US,D,20170428,000000,44.0659,44.0678,43.9562,44.0081,19504.615134086,0
+IEUS.US,D,20170501,000000,44.3802,44.3802,44.1217,44.247,15896.960808725,0
+IEUS.US,D,20170502,000000,44.3851,44.6681,44.3851,44.6495,30303.070976344,0
+IEUS.US,D,20170503,000000,44.4938,44.4938,44.2774,44.2931,10391.024742394,0
+IEUS.US,D,20170504,000000,44.5634,44.8062,44.4713,44.7974,38579.334295634,0
+IEUS.US,D,20170505,000000,44.7808,45.2831,44.7465,45.2831,37484.682318055,0
+IEUS.US,D,20170508,000000,44.9717,44.9717,44.7191,44.8317,14978.964420811,0
+IEUS.US,D,20170509,000000,45.0315,45.0315,44.7631,44.7964,19587.32671075,0
+IEUS.US,D,20170510,000000,44.909,44.9443,44.8493,44.9365,13137.865992103,0
+IEUS.US,D,20170511,000000,44.9179,44.9179,44.6544,44.7553,25017.69911445,0
+IEUS.US,D,20170512,000000,44.8405,44.9639,44.7602,44.9443,10904.653422172,0
+IEUS.US,D,20170515,000000,45.2058,45.2136,45.0941,45.2136,12355.67997081,0
+IEUS.US,D,20170516,000000,45.5172,45.5358,45.3448,45.4819,22870.261512912,0
+IEUS.US,D,20170517,000000,45.4046,45.4046,44.7837,44.7974,26425.838178892,0
+IEUS.US,D,20170518,000000,44.5722,44.8062,43.8866,44.7837,9120.7383057252,0
+IEUS.US,D,20170519,000000,45.4986,45.5593,45.3517,45.4819,24673.578110304,0
+IEUS.US,D,20170522,000000,45.8374,45.8374,45.621,45.7346,37978.909516887,0
+IEUS.US,D,20170523,000000,46.0039,46.0039,45.6915,45.7728,18099.539461373,0
+IEUS.US,D,20170524,000000,45.9168,45.9383,45.7003,45.9324,18911.338269372,0
+IEUS.US,D,20170525,000000,46.0911,46.0911,45.8727,45.9324,18307.850098897,0
+IEUS.US,D,20170526,000000,45.9324,45.9324,45.6925,45.7679,14149.806393018,0
+IEUS.US,D,20170530,000000,45.7865,45.8805,45.7865,45.8453,57304.826800156,0
+IEUS.US,D,20170531,000000,46.0911,46.0911,45.7777,45.7777,32820.15784643,0
+IEUS.US,D,20170601,000000,46.1234,46.3085,46.1058,46.2546,15766.256094984,0
+IEUS.US,D,20170602,000000,46.4887,46.5846,46.332,46.5484,11852.262596793,0
+IEUS.US,D,20170605,000000,46.1919,46.4799,46.0529,46.2732,11686.839443464,0
+IEUS.US,D,20170606,000000,46.0627,46.0627,45.8453,45.907,10004.016254052,0
+IEUS.US,D,20170607,000000,46.2017,46.2017,45.7346,45.999,27988.167960325,0
+IEUS.US,D,20170608,000000,45.9324,45.9687,45.6122,45.9687,14195.757268942,0
+IEUS.US,D,20170609,000000,45.7072,45.7072,45.4575,45.4859,10337.925952436,0
+IEUS.US,D,20170612,000000,45.4477,45.4477,44.9267,45.0834,7672.7751488154,0
+IEUS.US,D,20170613,000000,45.2743,45.7072,45.2743,45.6337,14970.795376202,0
+IEUS.US,D,20170614,000000,45.9324,45.9853,45.6719,45.7062,4555.2634999821,0
+IEUS.US,D,20170615,000000,44.8405,45.005,44.7974,44.9717,6821.152248348,0
+IEUS.US,D,20170616,000000,45.6386,45.7865,45.3429,45.7865,8797.0399131015,0
+IEUS.US,D,20170619,000000,45.9403,45.9403,45.6122,45.6122,18016.827884708,0
+IEUS.US,D,20170620,000000,45.8051,45.8051,45.1715,45.2685,50619.484918429,0
+IEUS.US,D,20170621,000000,45.4437,45.4437,45.2263,45.3213,4585.8974172651,0
+IEUS.US,D,20170622,000000,45.4624,45.4624,45.2175,45.2773,11986.030702262,0
+IEUS.US,D,20170623,000000,45.2538,45.5495,45.2538,45.5231,120379.04135528,0
+IEUS.US,D,20170626,000000,45.6474,45.7258,45.4349,45.4966,21074.092829552,0
+IEUS.US,D,20170627,000000,45.4007,45.5329,45.3331,45.4261,7942.3536209058,0
+IEUS.US,D,20170628,000000,45.434,45.7689,45.434,45.761,29517.821563323,0
+IEUS.US,D,20170629,000000,45.761,45.761,45.2596,45.3909,28952.115224163,0
+IEUS.US,D,20170630,000000,45.6641,45.8218,45.4261,45.6915,37110.948527202,0
+IEUS.US,D,20170703,000000,45.6377,45.6377,45.2871,45.2871,11565.324904909,0
+IEUS.US,D,20170705,000000,45.4535,45.5632,45.2489,45.5632,24196.710131266,0
+IEUS.US,D,20170706,000000,45.2263,45.5231,45.2263,45.2498,7695.2400214896,0
+IEUS.US,D,20170707,000000,45.2685,45.6024,45.2048,45.6014,4790.1235324851,0
+IEUS.US,D,20170710,000000,45.6102,45.6377,45.4134,45.5936,16643.407259854,0
+IEUS.US,D,20170711,000000,45.2263,45.6425,45.2263,45.6377,15449.705616393,0
+IEUS.US,D,20170712,000000,45.7689,45.9001,45.62,45.8149,29078.7354156,0
+IEUS.US,D,20170713,000000,46.0588,46.1645,45.952,46.1567,223595.94111804,0
+IEUS.US,D,20170714,000000,46.2615,46.6385,46.235,46.5866,115838.07368336,0
+IEUS.US,D,20170717,000000,46.6052,46.7531,46.5239,46.5239,89626.672925449,0
+IEUS.US,D,20170718,000000,46.7266,46.805,46.6806,46.805,8459.0456924124,0
+IEUS.US,D,20170719,000000,46.8677,46.9891,46.7883,46.9754,19586.305580174,0
+IEUS.US,D,20170720,000000,47.0057,47.2183,47.0057,47.1477,7117.280115417,0
+IEUS.US,D,20170721,000000,46.8765,46.9793,46.6121,46.9147,18145.490337297,0
+IEUS.US,D,20170724,000000,46.7188,46.9382,46.7002,46.8912,92105.97796422,0
+IEUS.US,D,20170725,000000,47.1047,47.1047,46.8226,46.8833,32463.783275371,0
+IEUS.US,D,20170726,000000,47.0596,47.3319,47.0596,47.3142,14604.209499382,0
+IEUS.US,D,20170727,000000,47.5336,47.5336,47.1987,47.3142,28286.338088546,0
+IEUS.US,D,20170728,000000,47.279,47.2956,46.9979,47.279,13059.238937743,0
+IEUS.US,D,20170731,000000,47.4445,47.6746,47.2976,47.5777,36394.11486278,0
+IEUS.US,D,20170801,000000,47.9635,47.9997,47.6217,47.6217,87328.107998648,0
+IEUS.US,D,20170802,000000,47.893,48.0438,47.7804,47.9811,57196.586959089,0
+IEUS.US,D,20170803,000000,47.9909,47.9909,47.701,47.7755,14079.348383267,0
+IEUS.US,D,20170804,000000,47.6834,47.7843,47.6178,47.7177,4583.8551561129,0
+IEUS.US,D,20170807,000000,47.7627,47.8597,47.7108,47.7676,14385.687556097,0
+IEUS.US,D,20170808,000000,47.9371,47.9371,47.4229,47.5424,27540.912767993,0
+IEUS.US,D,20170809,000000,47.2878,47.3495,47.0851,47.3064,312517.01281541,0
+IEUS.US,D,20170810,000000,47.1389,47.1389,46.7266,46.7266,13188.922520908,0
+IEUS.US,D,20170811,000000,46.5239,46.616,46.3055,46.3574,14383.645294945,0
+IEUS.US,D,20170814,000000,46.947,47.0596,46.8765,46.9382,14900.337366451,0
+IEUS.US,D,20170815,000000,46.7717,46.8324,46.6101,46.7883,15128.049484922,0
+IEUS.US,D,20170816,000000,46.9538,47.1742,46.9382,47.1115,20068.279212093,0
+IEUS.US,D,20170817,000000,47.1203,47.1477,46.6924,46.6924,44647.913309396,0
+IEUS.US,D,20170818,000000,46.8226,46.8363,46.7335,46.8138,8190.4883508981,0
+IEUS.US,D,20170821,000000,46.8912,46.9793,46.7844,46.8912,9257.5698029226,0
+IEUS.US,D,20170822,000000,46.9538,47.0527,46.9137,47.043,16086.891095879,0
+IEUS.US,D,20170823,000000,47.0155,47.1301,46.9705,47.0968,33967.908613967,0
+IEUS.US,D,20170824,000000,47.0155,47.0949,46.8872,46.9264,13394.169766704,0
+IEUS.US,D,20170825,000000,47.1164,47.3955,46.9891,47.3867,16176.750586576,0
+IEUS.US,D,20170828,000000,47.3416,47.3416,47.2359,47.2623,12130.010113492,0
+IEUS.US,D,20170829,000000,46.9186,47.0733,46.8588,46.9705,12795.787249109,0
+IEUS.US,D,20170830,000000,47.0684,47.134,46.8951,47.0782,13394.169766704,0
+IEUS.US,D,20170831,000000,47.1663,47.5639,47.1566,47.4719,16198.194328674,0
+IEUS.US,D,20170901,000000,47.8421,47.8421,47.6648,47.705,3231.8782733565,0
+IEUS.US,D,20170905,000000,47.6922,47.8323,47.4112,47.5424,23375.721148081,0
+IEUS.US,D,20170906,000000,47.7627,47.8421,47.7353,47.798,6888.5468663706,0
+IEUS.US,D,20170907,000000,48.1741,48.3533,48.1486,48.3425,33816.781288704,0
+IEUS.US,D,20170908,000000,48.3856,48.4727,48.3258,48.3503,15265.902112695,0
+IEUS.US,D,20170911,000000,48.6764,48.7185,48.6089,48.6392,19895.708144732,0
+IEUS.US,D,20170912,000000,48.8429,48.8429,48.6999,48.7283,33256.180602425,0
+IEUS.US,D,20170913,000000,48.6304,48.6304,48.3464,48.4473,25894.85027932,0
+IEUS.US,D,20170914,000000,48.5521,48.7372,48.5335,48.7372,19678.207332023,0
+IEUS.US,D,20170915,000000,48.7372,48.9565,48.7372,48.9565,68373.88224508,0
+IEUS.US,D,20170918,000000,49.123,49.123,48.7979,48.8958,25082.030340744,0
+IEUS.US,D,20170919,000000,49.2033,49.2033,49.0789,49.1945,10700.427306952,0
+IEUS.US,D,20170920,000000,49.1465,49.2817,48.8155,48.9761,21274.234422467,0
+IEUS.US,D,20170921,000000,49.0789,49.0789,48.9134,48.981,43834.072240245,0
+IEUS.US,D,20170922,000000,49.0691,49.2102,49.0691,49.1563,5803.0850639763,0
+IEUS.US,D,20170925,000000,49.028,49.028,48.6921,48.7861,18995.070976612,0
+IEUS.US,D,20170926,000000,48.4639,48.5521,48.3826,48.5335,10739.230268844,0
+IEUS.US,D,20170927,000000,48.3494,48.5824,48.3494,48.5423,6585.2710852689,0
+IEUS.US,D,20170928,000000,48.7979,48.9918,48.7538,48.981,13176.668953994,0
+IEUS.US,D,20170929,000000,49.1847,49.4834,49.123,49.4217,10704.511829256,0
+IEUS.US,D,20171002,000000,49.1563,49.3081,49.1563,49.2542,17984.151706273,0
+IEUS.US,D,20171003,000000,49.3864,49.4756,49.3737,49.4295,17023.267834163,0
+IEUS.US,D,20171004,000000,49.5608,49.5608,49.3962,49.4041,40876.878091859,0
+IEUS.US,D,20171005,000000,49.2905,49.2905,49.1367,49.2542,20561.48528035,0
+IEUS.US,D,20171006,000000,48.9487,49.1328,48.9399,49.1328,6284.0375653194,0
+IEUS.US,D,20171009,000000,49.0613,49.22,49.0613,49.0701,21656.137257929,0
+IEUS.US,D,20171010,000000,49.4295,49.6313,49.362,49.5353,138443.86237706,0
+IEUS.US,D,20171011,000000,49.5519,49.8526,49.5519,49.8164,28816.304857542,0
+IEUS.US,D,20171012,000000,49.6773,49.8859,49.6773,49.7948,24449.950514138,0
+IEUS.US,D,20171013,000000,50.0533,50.0533,49.8937,49.9309,6875.2721688813,0
+IEUS.US,D,20171016,000000,49.7801,49.8359,49.7419,49.7723,24816.536390958,0
+IEUS.US,D,20171017,000000,49.4393,49.5167,49.2993,49.5079,91372.80621058,0
+IEUS.US,D,20171018,000000,49.7204,49.7801,49.6058,49.7801,17117.211847164,0
+IEUS.US,D,20171019,000000,49.3081,49.4579,49.1563,49.2817,14258.046234084,0
+IEUS.US,D,20171020,000000,49.4295,49.4393,49.2542,49.3081,27829.892721029,0
+IEUS.US,D,20171023,000000,49.2542,49.263,49.0956,49.1563,16523.93498245,0
+IEUS.US,D,20171024,000000,49.2111,49.2454,49.0789,49.0877,30032.471373677,0
+IEUS.US,D,20171025,000000,49.3698,49.4491,49.2297,49.2719,22264.731081284,0
+IEUS.US,D,20171026,000000,49.1827,49.311,49.1357,49.1945,15394.564565284,0
+IEUS.US,D,20171027,000000,49.028,49.1289,48.8517,49.0877,22156.491240218,0
+IEUS.US,D,20171030,000000,49.362,49.5441,49.362,49.5353,37370.315693532,0
+IEUS.US,D,20171031,000000,49.7997,49.8869,49.6626,49.8526,24961.536932765,0
+IEUS.US,D,20171101,000000,49.975,50.0886,49.7468,49.7468,21908.356510226,0
+IEUS.US,D,20171102,000000,49.6146,49.7106,49.5441,49.6058,10648.349647571,0
+IEUS.US,D,20171103,000000,49.5353,49.736,49.5353,49.6685,25194.354704115,0
+IEUS.US,D,20171106,000000,49.6146,49.8261,49.6146,49.8164,21072.0505684,0
+IEUS.US,D,20171107,000000,49.5519,49.6146,49.4041,49.4579,27564.398771243,0
+IEUS.US,D,20171108,000000,49.2993,49.3992,49.1661,49.3825,11424.408885407,0
+IEUS.US,D,20171109,000000,48.7469,48.7851,48.5609,48.6343,48368.913128705,0
+IEUS.US,D,20171110,000000,48.7283,48.8233,48.6911,48.7891,9345.3870324672,0
+IEUS.US,D,20171113,000000,48.0859,48.2622,48.0438,48.1398,37011.898861321,0
+IEUS.US,D,20171114,000000,48.4052,48.6226,48.3905,48.5002,36991.476249799,0
+IEUS.US,D,20171115,000000,48.1574,48.2122,47.9811,48.1398,34415.163806298,0
+IEUS.US,D,20171116,000000,48.4639,48.7372,48.4639,48.6921,6979.4274876435,0
+IEUS.US,D,20171117,000000,48.5756,48.6333,48.4571,48.604,40316.27740558,0
+IEUS.US,D,20171120,000000,48.7636,48.8958,48.649,48.649,12783.533682196,0
+IEUS.US,D,20171121,000000,49.0437,49.1475,49.0437,49.123,12430.222502865,0
+IEUS.US,D,20171122,000000,49.3698,49.408,49.1837,49.4041,4557.3057611343,0
+IEUS.US,D,20171124,000000,49.7106,49.7723,49.691,49.7272,4568.5381974714,0
+IEUS.US,D,20171127,000000,49.7204,49.7507,49.4393,49.4423,28718.276322236,0
+IEUS.US,D,20171128,000000,49.5275,49.7018,49.4442,49.6224,13185.859129179,0
+IEUS.US,D,20171129,000000,49.8604,49.8604,49.4765,49.5079,18175.103124004,0
+IEUS.US,D,20171130,000000,49.5177,49.9143,49.5177,49.6773,40075.290589621,0
+IEUS.US,D,20171201,000000,49.6322,49.7556,49.5519,49.7272,6443.333935191,0
+IEUS.US,D,20171204,000000,49.8085,49.8085,49.3796,49.4041,24769.564384458,0
+IEUS.US,D,20171205,000000,49.2993,49.4041,49.1475,49.1661,16833.337547009,0
+IEUS.US,D,20171206,000000,48.9565,49.1152,48.9134,48.9996,14557.237492882,0
+IEUS.US,D,20171207,000000,49.0956,49.3003,49.0956,49.2033,5996.0787428592,0
+IEUS.US,D,20171208,000000,49.4481,49.5353,49.3238,49.5079,6748.6519774449,0
+IEUS.US,D,20171211,000000,49.5079,49.5892,49.4266,49.5353,13122.549033461,0
+IEUS.US,D,20171212,000000,49.4119,49.5892,49.4119,49.5892,11527.543073593,0
+IEUS.US,D,20171213,000000,49.5803,49.8164,49.5275,49.6224,12296.454397396,0
+IEUS.US,D,20171214,000000,49.6685,49.8164,49.5353,49.5892,18976.690626242,0
+IEUS.US,D,20171215,000000,49.3796,49.5803,49.2748,49.4834,14761.463608102,0
+IEUS.US,D,20171218,000000,50.0964,50.2923,50.0279,50.0279,31208.813797344,0
+IEUS.US,D,20171219,000000,50.3364,50.4637,50.1777,50.4637,149694.67906453,0
+IEUS.US,D,20171220,000000,50.4715,50.4715,50.1865,50.1865,30834.058875916,0
+IEUS.US,D,20171221,000000,50.3187,50.4715,50.1777,50.2051,28475.247245125,0
+IEUS.US,D,20171222,000000,50.4441,50.5949,50.258,50.5949,9444.4366983489,0
+IEUS.US,D,20171226,000000,50.8789,50.8789,50.5587,50.6576,23823.997470989,0
+IEUS.US,D,20171227,000000,50.6919,50.9151,50.6919,50.8074,11230.394075948,0
+IEUS.US,D,20171228,000000,51.1717,51.3323,51.1345,51.2079,21108.811269139,0
+IEUS.US,D,20171229,000000,51.4293,51.4998,51.3147,51.3147,32747.657575527,0
+IEUS.US,D,20180102,000000,51.6055,51.8445,51.5213,51.819,41352.724940322,0
+IEUS.US,D,20180103,000000,51.8905,52.0766,51.819,52.0766,40126.347118426,0
+IEUS.US,D,20180104,000000,52.3244,52.5192,52.3018,52.4928,37549.013544349,0
+IEUS.US,D,20180105,000000,52.7327,52.9541,52.674,52.9021,42739.420262666,0
+IEUS.US,D,20180108,000000,52.6975,52.8042,52.5839,52.7327,56645.176447995,0
+IEUS.US,D,20180109,000000,52.7239,52.9462,52.6133,52.8845,39263.491781621,0
+IEUS.US,D,20180110,000000,52.6877,52.7944,52.4664,52.5741,56297.992052121,0
+IEUS.US,D,20180111,000000,52.5565,52.7621,52.529,52.6789,116262.86400302,0
+IEUS.US,D,20180112,000000,53.2194,53.6033,53.2194,53.6033,21633.672385255,0
+IEUS.US,D,20180116,000000,53.9128,53.9128,53.5573,53.664,51740.686290987,0
+IEUS.US,D,20180117,000000,53.7071,54.0724,53.5485,53.904,44983.865268933,0
+IEUS.US,D,20180118,000000,53.7355,53.9755,53.4339,53.7257,38409.826620001,0
+IEUS.US,D,20180119,000000,54.0636,54.1792,53.8423,53.9578,39638.24670305,0
+IEUS.US,D,20180122,000000,54.2673,54.5503,54.0812,54.4876,89569.489613188,0
+IEUS.US,D,20180123,000000,54.5347,54.7031,54.4857,54.5151,42692.448256165,0
+IEUS.US,D,20180124,000000,55.0742,55.1996,54.5963,54.9499,76564.370595978,0
+IEUS.US,D,20180125,000000,55.2437,55.3132,54.5347,54.6806,75713.768826087,0
+IEUS.US,D,20180126,000000,54.9861,55.23,54.9244,55.0556,40812.546865565,0
+IEUS.US,D,20180129,000000,54.9146,54.9283,54.4279,54.6404,42830.300883938,0
+IEUS.US,D,20180130,000000,54.4279,54.4279,54.0714,54.1175,142907.2241252,0
+IEUS.US,D,20180131,000000,54.5699,54.7638,54.1263,54.2673,86251.836371439,0
+IEUS.US,D,20180201,000000,54.3927,54.7197,54.2849,54.4974,48371.976520433,0
+IEUS.US,D,20180202,000000,53.8668,53.8942,53.0618,53.0618,52404.421165452,0
+IEUS.US,D,20180205,000000,52.2088,52.4321,50.5773,50.5773,88038.814879614,0
+IEUS.US,D,20180206,000000,50.5587,52.0864,50.4353,52.0864,121864.7863435,0
+IEUS.US,D,20180207,000000,51.6428,52.0237,51.3803,51.5625,98157.197758189,0
+IEUS.US,D,20180208,000000,51.6242,51.6692,50.2051,50.2051,90126.005777162,0
+IEUS.US,D,20180209,000000,50.3648,50.683,49.2229,50.3648,42293.18620091,0
+IEUS.US,D,20180212,000000,50.7712,51.1835,50.683,51.1198,18255.772439516,0
+IEUS.US,D,20180213,000000,51.0562,51.2677,50.9866,51.0659,12909.132743056,0
+IEUS.US,D,20180214,000000,50.9494,52.2274,50.9494,52.2274,29603.596531715,0
+IEUS.US,D,20180215,000000,52.529,52.6975,52.2,52.6358,18194.50460495,0
+IEUS.US,D,20180216,000000,52.8307,53.0011,52.5251,52.767,32368.818131794,0
+IEUS.US,D,20180220,000000,52.5565,52.7504,52.2803,52.4664,103708.06356987,0
+IEUS.US,D,20180221,000000,52.4037,52.8042,51.9973,51.9973,20967.895249637,0
+IEUS.US,D,20180222,000000,52.1549,52.3772,52.0854,52.0942,72543.158387296,0
+IEUS.US,D,20180223,000000,52.3341,52.5114,52.2274,52.3341,26512.63427786,0
+IEUS.US,D,20180226,000000,52.5114,52.7415,52.4507,52.7415,12160.644030775,0
+IEUS.US,D,20180227,000000,52.5192,52.7239,51.9796,51.9796,22418.921798275,0
+IEUS.US,D,20180228,000000,51.9698,52.104,51.5625,51.5879,27383.658659274,0
+IEUS.US,D,20180301,000000,51.2324,51.3568,50.5587,50.7898,25719.215820231,0
+IEUS.US,D,20180302,000000,50.683,51.0924,50.5342,50.9945,25624.250676653,0
+IEUS.US,D,20180305,000000,50.9494,51.349,50.7898,51.2794,8739.8566008399,0
+IEUS.US,D,20180306,000000,51.9258,52.0639,51.8729,51.9581,13890.439226688,0
+IEUS.US,D,20180307,000000,51.8817,52.2274,51.8817,52.2039,35459.780385649,0
+IEUS.US,D,20180308,000000,52.671,52.671,52.1647,52.293,29037.890192556,0
+IEUS.US,D,20180309,000000,52.6005,52.7788,52.6005,52.6701,10277.679248447,0
+IEUS.US,D,20180312,000000,52.7327,52.8894,52.6887,52.863,6621.0106554324,0
+IEUS.US,D,20180313,000000,53.0441,53.0863,52.5114,52.5114,35590.485099389,0
+IEUS.US,D,20180314,000000,52.8845,52.8845,52.5516,52.627,13295.120100822,0
+IEUS.US,D,20180315,000000,52.5467,52.8121,52.5467,52.6084,44439.602671872,0
+IEUS.US,D,20180316,000000,52.2803,52.4654,52.2352,52.4233,24535.725482531,0
+IEUS.US,D,20180319,000000,52.4507,52.5192,52.1461,52.3067,13668.853891675,0
+IEUS.US,D,20180320,000000,52.1383,52.387,52.1216,52.1383,17047.774967989,0
+IEUS.US,D,20180321,000000,52.1912,52.3998,52.1383,52.2891,6793.5817227933,0
+IEUS.US,D,20180322,000000,51.6849,51.6849,51.2324,51.2951,68962.053456914,0
+IEUS.US,D,20180323,000000,51.4919,51.633,51.0748,51.0748,13895.544879569,0
+IEUS.US,D,20180326,000000,51.6937,51.9698,51.5174,51.8631,22910.08560538,0
+IEUS.US,D,20180327,000000,51.9885,52.0668,51.2882,51.3323,15749.918005766,0
+IEUS.US,D,20180328,000000,51.2785,51.4107,51.1345,51.2079,5054.596351695,0
+IEUS.US,D,20180329,000000,51.4616,51.6682,51.3392,51.3392,6406.5732344514,0
+IEUS.US,D,20180402,000000,51.5879,51.5879,50.5381,50.9416,32470.931189404,0
+IEUS.US,D,20180403,000000,51.0659,51.2324,50.9484,51.2324,3115.4693876811,0
+IEUS.US,D,20180404,000000,50.4637,51.0659,50.4637,51.0659,13410.507855921,0
+IEUS.US,D,20180405,000000,51.3774,51.5664,51.2873,51.4919,20905.606284495,0
+IEUS.US,D,20180406,000000,51.5448,51.6986,51.3274,51.3274,7969.9241464605,0
+IEUS.US,D,20180409,000000,51.6428,51.8984,51.5546,51.5546,5187.343326588,0
+IEUS.US,D,20180410,000000,52.1461,52.387,52.1226,52.2352,17118.23297774,0
+IEUS.US,D,20180411,000000,52.0942,52.3606,52.0668,52.0942,12998.992233753,0
+IEUS.US,D,20180412,000000,52.2803,52.6172,52.2803,52.485,35329.075671908,0
+IEUS.US,D,20180413,000000,52.8649,52.8649,52.5476,52.7327,10022.396604421,0
+IEUS.US,D,20180416,000000,52.9374,53.0265,52.7768,52.8307,49658.601046319,0
+IEUS.US,D,20180417,000000,53.1401,53.2919,53.0863,53.1597,11989.09409399,0
+IEUS.US,D,20180418,000000,53.2645,53.5583,53.2645,53.478,6319.7771354829,0
+IEUS.US,D,20180419,000000,53.6112,53.7071,53.241,53.3076,20568.633194382,0
+IEUS.US,D,20180420,000000,53.1499,53.2126,53.0441,53.0441,19925.320931439,0
+IEUS.US,D,20180423,000000,53.0255,53.096,52.9188,53.0598,4942.271988324,0
+IEUS.US,D,20180424,000000,52.9991,52.9991,52.4409,52.5192,16054.214917444,0
+IEUS.US,D,20180425,000000,52.2969,52.4507,52.1373,52.4507,21201.734151564,0
+IEUS.US,D,20180426,000000,52.5741,52.8561,52.4321,52.4664,5483.471193657,0
+IEUS.US,D,20180427,000000,52.627,52.627,52.4321,52.5692,16240.060682294,0
+IEUS.US,D,20180430,000000,52.4233,52.5839,52.3341,52.3958,63590.906626628,0
+IEUS.US,D,20180501,000000,52.2969,52.2969,51.8386,52.0766,10129.615314912,0
+IEUS.US,D,20180502,000000,52.5026,52.6005,52.3067,52.3146,11729.726927661,0
+IEUS.US,D,20180503,000000,52.4468,52.5897,52.0952,52.5751,6415.7634096363,0
+IEUS.US,D,20180504,000000,52.1383,52.5369,52.0795,52.5192,6793.5817227933,0
+IEUS.US,D,20180507,000000,52.671,52.7014,52.5055,52.671,6987.5965322523,0
+IEUS.US,D,20180508,000000,52.4409,52.7572,52.388,52.6789,7884.1491780681,0
+IEUS.US,D,20180509,000000,52.7768,53.1049,52.72,53.0353,10067.32634977,0
+IEUS.US,D,20180510,000000,53.0784,53.1754,52.8649,53.1754,8363.059418259,0
+IEUS.US,D,20180511,000000,53.2478,53.3898,53.1744,53.3272,41230.18927119,0
+IEUS.US,D,20180514,000000,53.3712,53.4417,53.2194,53.2194,19707.82011873,0
+IEUS.US,D,20180515,000000,52.8561,52.9873,52.6877,52.9188,8504.9965683369,0
+IEUS.US,D,20180516,000000,52.7415,52.8973,52.6916,52.8649,7575.7677440859,0
+IEUS.US,D,20180517,000000,52.957,53.0177,52.8121,53.0177,7816.7545600455,0
+IEUS.US,D,20180518,000000,52.7954,52.8933,52.7161,52.8561,13478.92360452,0
+IEUS.US,D,20180521,000000,53.1666,53.1754,53.0588,53.1754,7447.1052914973,0
+IEUS.US,D,20180522,000000,53.2743,53.3663,53.1666,53.2557,10609.546685679,0
+IEUS.US,D,20180523,000000,52.4928,52.6172,52.3341,52.6172,13589.205706739,0
+IEUS.US,D,20180524,000000,52.5378,52.671,52.3341,52.6622,18699.964240119,0
+IEUS.US,D,20180525,000000,52.3341,52.4037,52.2098,52.343,28571.233519278,0
+IEUS.US,D,20180529,000000,51.0562,51.1267,50.4637,50.6125,90515.056526656,0
+IEUS.US,D,20180530,000000,51.3323,51.7035,51.0934,51.7035,10827.047498388,0
+IEUS.US,D,20180531,000000,51.4596,51.8102,51.2647,51.8102,15443.578832936,0
+IEUS.US,D,20180601,000000,51.9836,52.0942,51.961,52.0364,8191.5094814742,0
+IEUS.US,D,20180604,000000,52.5378,52.5378,51.9992,52.1745,64618.163986184,0
+IEUS.US,D,20180605,000000,52.3341,52.4037,52.2205,52.3224,8004.6425860479,0
+IEUS.US,D,20180606,000000,52.7327,52.9452,52.5398,52.7954,85220.494489578,0
+IEUS.US,D,20180607,000000,52.9727,53.1401,52.5026,52.5114,38843.807114844,0
+IEUS.US,D,20180608,000000,52.2627,52.7239,52.2627,52.5026,116510.99873301,0
+IEUS.US,D,20180611,000000,52.7768,53.0784,52.7768,52.9188,9002.2871588976,0
+IEUS.US,D,20180612,000000,52.9021,53.049,52.6877,52.7063,14604.209499382,0
+IEUS.US,D,20180613,000000,52.9541,52.9541,52.6622,52.9021,10026.481126726,0
+IEUS.US,D,20180614,000000,52.8121,52.9472,52.6005,52.7239,20799.408704581,0
+IEUS.US,D,20180615,000000,52.1461,52.1461,51.9082,52.0864,7865.7688276983,0
+IEUS.US,D,20180618,000000,51.5879,51.7701,51.5879,51.7573,8761.300342938,0
+IEUS.US,D,20180619,000000,51.2128,51.3421,50.9465,51.3157,13007.161278362,0
+IEUS.US,D,20180620,000000,51.5762,51.5762,51.2696,51.2971,24453.013905867,0
+IEUS.US,D,20180621,000000,51.1257,51.302,50.9288,51.0806,16047.067003412,0
+IEUS.US,D,20180622,000000,51.5507,51.8739,51.3872,51.3872,14099.770994789,0
+IEUS.US,D,20180625,000000,51.252,51.252,50.8387,50.9014,11928.84739,0
+IEUS.US,D,20180626,000000,50.8916,50.9925,50.8916,50.9288,9492.4298354256,0
+IEUS.US,D,20180627,000000,50.7731,50.9102,50.1082,50.1082,13990.510023146,0
+IEUS.US,D,20180628,000000,49.8555,50.0984,49.6675,49.9819,79315.296367991,0
+IEUS.US,D,20180629,000000,50.5136,50.9641,50.5136,50.6654,54736.683401264,0
+IEUS.US,D,20180702,000000,49.9554,50.3315,49.9192,50.1797,28879.61495326,0
+IEUS.US,D,20180703,000000,50.4059,50.5234,50.1973,50.1973,53118.191438146,0
+IEUS.US,D,20180705,000000,50.541,50.8387,50.4774,50.5577,18496.759255475,0
+IEUS.US,D,20180706,000000,50.7731,51.0101,50.7183,51.0003,10139.826620673,0
+IEUS.US,D,20180709,000000,51.397,51.5595,51.2794,51.442,59832.124976003,0
+IEUS.US,D,20180710,000000,51.5331,51.7025,51.5047,51.677,32891.636986757,0
+IEUS.US,D,20180711,000000,51.0454,51.0983,50.6752,50.684,6291.1854793521,0
+IEUS.US,D,20180712,000000,51.0346,51.2412,51.0346,51.1257,10036.692432487,0
+IEUS.US,D,20180713,000000,51.0101,51.1982,50.9641,51.0904,22052.335921456,0
+IEUS.US,D,20180716,000000,51.4146,51.488,51.2608,51.3343,9785.4943107663,0
+IEUS.US,D,20180717,000000,51.2696,51.5683,51.2696,51.4684,18287.427487375,0
+IEUS.US,D,20180718,000000,51.2971,51.3705,51.1453,51.2794,6494.390463996,0
+IEUS.US,D,20180719,000000,50.8818,51.0111,50.8201,51.0111,4757.4473540499,0
+IEUS.US,D,20180720,000000,50.9543,51.1893,50.9543,51.1335,9871.2692791587,0
+IEUS.US,D,20180723,000000,51.1002,51.1002,50.92,50.9827,63883.971101968,0
+IEUS.US,D,20180724,000000,51.3872,51.5125,51.1433,51.1893,10176.587321413,0
+IEUS.US,D,20180725,000000,51.3607,51.9013,51.1276,51.9013,9468.9438321753,0
+IEUS.US,D,20180726,000000,51.4518,51.6026,51.1893,51.1893,9620.0711574381,0
+IEUS.US,D,20180727,000000,51.488,51.6026,51.3157,51.3157,17952.496658414,0
+IEUS.US,D,20180730,000000,51.631,51.6878,51.5233,51.5233,4845.2645835945,0
+IEUS.US,D,20180731,000000,51.5507,51.586,51.4146,51.4146,14032.376376766,0
+IEUS.US,D,20180801,000000,51.3607,51.6496,51.2971,51.2971,4638.9962072223,0
+IEUS.US,D,20180802,000000,50.7203,50.9014,50.7203,50.8574,2383.3187646174,0
+IEUS.US,D,20180803,000000,50.8201,50.9132,50.7829,50.8006,17578.762867562,0
+IEUS.US,D,20180806,000000,50.5577,50.7026,50.545,50.5939,4171.3184033685,0
+IEUS.US,D,20180807,000000,50.9543,50.9641,50.7731,50.7917,40524.588043105,0
+IEUS.US,D,20180808,000000,50.7575,50.8985,50.684,50.7487,58856.945275828,0
+IEUS.US,D,20180809,000000,50.9465,51.1384,50.7026,50.7026,80807.168139674,0
+IEUS.US,D,20180810,000000,49.9192,50.0984,49.7253,50.0984,33903.577387672,0
+IEUS.US,D,20180813,000000,49.7742,49.8663,49.5666,49.6195,19146.198301875,0
+IEUS.US,D,20180814,000000,49.4227,49.5392,49.361,49.4413,20545.147191132,0
+IEUS.US,D,20180815,000000,48.6569,48.8654,48.5197,48.7842,54213.864546301,0
+IEUS.US,D,20180816,000000,49.027,49.2601,49.027,49.1005,15472.170489067,0
+IEUS.US,D,20180817,000000,48.9457,49.3923,48.9457,49.3414,12189.235686906,0
+IEUS.US,D,20180820,000000,49.503,49.7478,49.503,49.738,3331.9490698143,0
+IEUS.US,D,20180821,000000,50.1258,50.4137,50.0866,50.3971,15587.558244167,0
+IEUS.US,D,20180822,000000,50.5038,50.5851,50.3697,50.5087,6878.3355606096,0
+IEUS.US,D,20180823,000000,50.5734,50.5734,50.2424,50.2424,5615.1970379739,0
+IEUS.US,D,20180824,000000,50.5939,50.686,50.5234,50.5851,18356.86436655,0
+IEUS.US,D,20180827,000000,50.7731,51.2794,50.7731,51.2696,42907.906807722,0
+IEUS.US,D,20180828,000000,51.4048,51.4048,51.1531,51.1531,7242.8791762773,0
+IEUS.US,D,20180829,000000,51.1433,51.3999,51.1433,51.3637,9320.8798986408,0
+IEUS.US,D,20180830,000000,51.1893,51.2324,50.9964,51.1198,14773.717175015,0
+IEUS.US,D,20180831,000000,51.064,51.064,50.6311,50.8515,3456.5270000985,0
+IEUS.US,D,20180904,000000,50.2247,50.4323,50.0191,50.4225,188886.69170583,0
+IEUS.US,D,20180905,000000,50.4774,50.4774,50.1258,50.2247,27999.400396662,0
+IEUS.US,D,20180906,000000,50.0739,50.1248,49.8017,50.1248,4167.2338810641,0
+IEUS.US,D,20180907,000000,49.405,49.7811,49.3962,49.5314,130078.76069765,0
+IEUS.US,D,20180910,000000,49.973,50.3227,49.9476,49.9554,11890.044428108,0
+IEUS.US,D,20180911,000000,49.8017,50.0269,49.8017,49.9632,28871.445908651,0
+IEUS.US,D,20180912,000000,50.2512,50.4176,50.1709,50.308,5766.3243632367,0
+IEUS.US,D,20180913,000000,50.6478,50.6497,50.4509,50.5851,13769.945818709,0
+IEUS.US,D,20180914,000000,50.5675,50.6928,50.3795,50.6311,83901.193785257,0
+IEUS.US,D,20180917,000000,50.92,50.9827,50.7702,50.8387,21393.706699871,0
+IEUS.US,D,20180918,000000,51.0003,51.1335,50.9504,51.0366,9297.3938953905,0
+IEUS.US,D,20180919,000000,50.8818,51.0454,50.8201,50.9014,20711.591475036,0
+IEUS.US,D,20180920,000000,51.4234,51.6927,51.3509,51.6026,31136.313526441,0
+IEUS.US,D,20180921,000000,51.3783,51.5331,51.2079,51.3069,29164.510383992,0
+IEUS.US,D,20180924,000000,51.2079,51.2079,50.8916,50.8916,15713.157305027,0
+IEUS.US,D,20180925,000000,51.2696,51.2696,51.0268,51.0454,35217.772439113,0
+IEUS.US,D,20180926,000000,50.9514,51.1394,50.8201,50.8201,5762.2398409323,0
+IEUS.US,D,20180927,000000,50.6311,50.7917,50.3227,50.3227,29251.306482961,0
+IEUS.US,D,20180928,000000,50.0014,50.0533,49.882,49.9378,8450.8766478036,0
+IEUS.US,D,20181001,000000,50.4225,50.4509,50.0622,50.0622,8888.9416649505,0
+IEUS.US,D,20181002,000000,49.7106,49.7478,49.6342,49.7263,4628.7849014613,0
+IEUS.US,D,20181003,000000,49.93,49.9486,49.7282,49.7282,8059.7836371573,0
+IEUS.US,D,20181004,000000,49.3962,49.3962,48.9761,49.1485,6462.7354161369,0
+IEUS.US,D,20181005,000000,48.7656,48.7656,48.4238,48.5677,84887.605921769,0
+IEUS.US,D,20181008,000000,47.657,47.9625,47.5032,47.9625,6596.503521606,0
+IEUS.US,D,20181009,000000,47.3416,47.7216,47.1379,47.6021,94996.798625159,0
+IEUS.US,D,20181010,000000,47.2241,47.2241,46.1342,46.2243,34753.158026987,0
+IEUS.US,D,20181011,000000,46.2429,46.3937,45.6102,45.9177,17427.635542299,0
+IEUS.US,D,20181012,000000,46.1645,46.1792,45.7708,46.0969,9503.6622717627,0
+IEUS.US,D,20181015,000000,45.8991,46.0157,45.667,45.9334,14738.998735427,0
+IEUS.US,D,20181016,000000,46.8902,47.0195,46.8735,46.9793,12159.622900199,0
+IEUS.US,D,20181017,000000,46.8177,46.9362,46.6551,46.6551,4843.2223224423,0
+IEUS.US,D,20181018,000000,46.5298,46.6209,45.8893,46.1156,142637.6456531,0
+IEUS.US,D,20181019,000000,45.6837,46.1156,45.6837,45.8727,73371.295284513,0
+IEUS.US,D,20181022,000000,45.7091,45.7454,45.4859,45.5123,10624.86364432,0
+IEUS.US,D,20181023,000000,44.485,44.9061,44.3489,44.7279,14746.14664946,0
+IEUS.US,D,20181024,000000,44.4752,44.4752,43.5194,43.5194,34185.409426676,0
+IEUS.US,D,20181025,000000,44.0443,44.2764,43.8896,43.8896,59431.841790172,0
+IEUS.US,D,20181026,000000,43.7094,44.0874,43.5184,43.8974,86148.702183253,0
+IEUS.US,D,20181029,000000,44.629,44.629,43.8357,44.06,19055.317680602,0
+IEUS.US,D,20181030,000000,44.0786,44.5212,44.0786,44.4311,132655.07314115,0
+IEUS.US,D,20181031,000000,44.8983,45.1167,44.8082,44.8816,96156.802959609,0
+IEUS.US,D,20181101,000000,45.6553,46.144,45.5838,46.144,28403.768104798,0
+IEUS.US,D,20181102,000000,46.5034,46.5602,46.0695,46.2595,26301.260248608,0
+IEUS.US,D,20181105,000000,45.9265,45.9265,45.7454,45.8188,31356.877730879,0
+IEUS.US,D,20181106,000000,45.8727,46.188,45.8727,46.1586,29343.20823481,0
+IEUS.US,D,20181107,000000,46.3937,46.6738,46.3937,46.6649,15953.12299041,0
+IEUS.US,D,20181108,000000,46.6032,46.6032,46.1058,46.1244,10920.99151139,0
+IEUS.US,D,20181109,000000,45.8355,45.8355,45.575,45.8276,3745.5069531348,0
+IEUS.US,D,20181112,000000,44.9531,44.9531,44.3489,44.3489,11556.134729724,0
+IEUS.US,D,20181113,000000,44.5555,44.8552,44.4664,44.5212,19512.784178695,0
+IEUS.US,D,20181114,000000,44.8444,44.9032,44.3401,44.5829,8300.7704531169,0
+IEUS.US,D,20181115,000000,43.8171,44.2598,43.6643,44.1599,19552.608271163,0
+IEUS.US,D,20181116,000000,43.9718,44.1374,43.9346,44.0786,10623.842513744,0
+IEUS.US,D,20181119,000000,44.1883,44.2676,43.5468,43.585,21525.432544188,0
+IEUS.US,D,20181120,000000,42.8525,43.0033,42.6645,42.7624,178947.00667807,0
+IEUS.US,D,20181121,000000,43.0523,43.4371,43.0523,43.4215,12290.32761394,0
+IEUS.US,D,20181123,000000,43.0249,43.208,43.0249,43.208,2621.2421888487,0
+IEUS.US,D,20181126,000000,43.4939,43.7985,43.4939,43.7897,125357.05291376,0
+IEUS.US,D,20181127,000000,43.3627,43.5566,43.3471,43.4655,61717.132019484,0
+IEUS.US,D,20181128,000000,43.4558,44.202,43.4558,44.1687,15434.388657752,0
+IEUS.US,D,20181129,000000,44.0257,44.1246,43.8984,43.9444,4766.6375292348,0
+IEUS.US,D,20181130,000000,43.4655,43.5507,43.395,43.4939,46838.238395131,0
+IEUS.US,D,20181203,000000,43.9532,44.2137,43.8896,44.2137,7560.4507854444,0
+IEUS.US,D,20181204,000000,43.6555,43.7799,42.6184,42.6371,149139.18403113,0
+IEUS.US,D,20181206,000000,41.9799,42.5058,41.8105,42.4755,27739.012099756,0
+IEUS.US,D,20181207,000000,42.403,42.4921,41.8536,41.8977,26093.970741659,0
+IEUS.US,D,20181210,000000,41.4648,41.5471,40.8978,41.3649,55411.650712067,0
+IEUS.US,D,20181211,000000,41.6352,41.6685,41.08,41.3483,27011.967129573,0
+IEUS.US,D,20181212,000000,41.9966,42.3746,41.8977,42.1327,55434.115584741,0
+IEUS.US,D,20181213,000000,42.0769,42.1043,41.881,41.9701,34825.65829789,0
+IEUS.US,D,20181214,000000,41.3385,41.4482,41.2484,41.2484,18574.365179259,0
+IEUS.US,D,20181217,000000,40.9977,40.9977,40.6001,40.7254,55821.124073083,0
+IEUS.US,D,20181218,000000,41.1093,41.1544,40.8361,40.89,46098.939858035,0
+IEUS.US,D,20181219,000000,41.2915,41.411,40.5433,40.5707,26071.505868985,0
+IEUS.US,D,20181220,000000,40.652,40.749,40.3063,40.3063,77923.495392767,0
+IEUS.US,D,20181221,000000,40.4708,40.5384,39.8411,39.8597,128080.40816022,0
+IEUS.US,D,20181224,000000,39.8597,39.9528,39.3946,39.3946,28729.508758574,0
+IEUS.US,D,20181226,000000,39.4592,40.2975,39.3583,40.2975,139440.48581934,0
+IEUS.US,D,20181227,000000,39.7873,40.1712,39.5689,40.1712,75038.801515285,0
+IEUS.US,D,20181228,000000,40.7901,40.9164,40.606,40.6804,128372.45150499,0
+IEUS.US,D,20181231,000000,40.8988,41.1681,40.8988,40.9644,39091.941844836,0
+IEUS.US,D,20190102,000000,40.7901,40.9546,40.7352,40.9262,18333.378363299,0
+IEUS.US,D,20190103,000000,40.7441,40.7441,40.5178,40.5893,3963.0077658441,0
+IEUS.US,D,20190104,000000,41.218,41.9378,41.218,41.8761,7792.2474262191,0
+IEUS.US,D,20190107,000000,42.3844,42.6694,42.3315,42.6312,22286.174823383,0
+IEUS.US,D,20190108,000000,43.0523,43.0523,42.8496,42.9602,19830.355787862,0
+IEUS.US,D,20190109,000000,43.6154,43.7985,43.5713,43.7074,16157.34910563,0
+IEUS.US,D,20190110,000000,43.5243,43.726,43.5243,43.726,10670.814520245,0
+IEUS.US,D,20190111,000000,43.6898,43.727,43.539,43.5449,5190.4067183163,0
+IEUS.US,D,20190114,000000,43.161,43.4509,43.1434,43.3422,9738.5223042657,0
+IEUS.US,D,20190115,000000,43.3608,43.3608,43.0376,43.3147,6346.3265304615,0
+IEUS.US,D,20190116,000000,43.4704,43.5978,43.4469,43.5331,11642.930828692,0
+IEUS.US,D,20190117,000000,43.5527,43.8347,43.5116,43.7515,21801.137799735,0
+IEUS.US,D,20190118,000000,44.155,44.155,44.0453,44.0629,16166.539280815,0
+IEUS.US,D,20190122,000000,43.9513,44.0179,43.7447,43.8161,13052.09102371,0
+IEUS.US,D,20190123,000000,44.0903,44.1315,43.9356,44.0992,6336.1152247005,0
+IEUS.US,D,20190124,000000,44.1276,44.1824,43.9513,44.1824,17075.345493544,0
+IEUS.US,D,20190125,000000,44.5545,44.7827,44.5369,44.6378,66441.903195099,0
+IEUS.US,D,20190128,000000,44.3822,44.485,44.3626,44.4096,37772.641140515,0
+IEUS.US,D,20190129,000000,44.7661,44.7661,44.5643,44.5643,7075.4137617969,0
+IEUS.US,D,20190130,000000,44.7475,45.0657,44.6104,44.9747,7526.7534764331,0
+IEUS.US,D,20190131,000000,44.8552,44.9198,44.7191,44.8101,14061.989163473,0
+IEUS.US,D,20190201,000000,44.7749,44.8189,44.629,44.629,9393.3801695439,0
+IEUS.US,D,20190204,000000,44.7749,44.8425,44.6476,44.8376,7106.0476790799,0
+IEUS.US,D,20190205,000000,44.9384,45.0021,44.9061,44.9384,5031.1103484447,0
+IEUS.US,D,20190206,000000,45.0843,45.0843,44.8327,44.9825,11794.058153955,0
+IEUS.US,D,20190207,000000,44.5369,44.629,44.2627,44.2627,14430.617301445,0
+IEUS.US,D,20190208,000000,43.9542,43.9542,43.7613,43.9454,5401.780747569,0
+IEUS.US,D,20190211,000000,43.917,43.9621,43.7926,43.7926,8150.6642584302,0
+IEUS.US,D,20190212,000000,44.1726,44.437,44.1178,44.2911,6431.0803682778,0
+IEUS.US,D,20190213,000000,44.5643,44.5898,44.3548,44.3548,5318.0480403288,0
+IEUS.US,D,20190214,000000,44.2813,44.5369,44.2813,44.4576,38422.080186915,0
+IEUS.US,D,20190215,000000,44.6143,44.7876,44.5467,44.7573,2559.9743542827,0
+IEUS.US,D,20190219,000000,45.1127,45.2596,45.1127,45.2391,11280.429474177,0
+IEUS.US,D,20190220,000000,45.2753,45.5769,45.2753,45.43,2901.0319667001,0
+IEUS.US,D,20190221,000000,45.3664,45.4036,45.2381,45.2381,4077.3743903673,0
+IEUS.US,D,20190222,000000,45.4584,45.5133,45.385,45.43,53972.877730342,0
+IEUS.US,D,20190225,000000,45.6308,45.6465,45.5642,45.5887,3356.4562036407,0
+IEUS.US,D,20190226,000000,45.7679,46.0411,45.7679,46.0411,16487.174281711,0
+IEUS.US,D,20190227,000000,45.9236,45.9608,45.9236,45.9481,2935.7504062875,0
+IEUS.US,D,20190228,000000,45.9226,46.0411,45.8227,45.8316,22406.668231362,0
+IEUS.US,D,20190301,000000,46.4426,46.6072,46.3153,46.4701,114605.56907801,0
+IEUS.US,D,20190304,000000,46.5063,46.5063,46.2145,46.3428,5390.5483112319,0
+IEUS.US,D,20190305,000000,46.3251,46.616,46.2429,46.5425,102692.03864665,0
+IEUS.US,D,20190306,000000,46.3956,46.4603,46.2605,46.283,8824.6104386562,0
+IEUS.US,D,20190307,000000,45.7131,45.7131,45.2577,45.3311,10680.00469543,0
+IEUS.US,D,20190308,000000,45.0285,45.2048,44.9198,45.194,15182.169405455,0
+IEUS.US,D,20190311,000000,45.1558,45.6866,45.1558,45.5946,1624665.7185816,0
+IEUS.US,D,20190312,000000,45.7228,45.8404,45.6807,45.8149,853545.6893422,0
+IEUS.US,D,20190313,000000,45.9961,46.3467,45.9961,46.2517,44659.145745733,0
+IEUS.US,D,20190314,000000,46.4701,46.6072,46.4231,46.4231,21373.284088349,0
+IEUS.US,D,20190315,000000,46.7266,46.9352,46.7266,46.9156,25305.65793691,0
+IEUS.US,D,20190318,000000,46.8442,46.9891,46.7991,46.9529,148896.15495402,0
+IEUS.US,D,20190319,000000,47.2633,47.4102,47.181,47.2457,88447.267110054,0
+IEUS.US,D,20190320,000000,47.0988,47.373,46.9166,47.2633,30970.890373113,0
+IEUS.US,D,20190321,000000,46.7991,46.9166,46.6669,46.8138,17608.375654268,0
+IEUS.US,D,20190322,000000,46.4152,46.4975,45.8854,46.0588,10850.533501639,0
+IEUS.US,D,20190325,000000,45.7326,45.8032,45.5965,45.6944,38874.441032127,0
+IEUS.US,D,20190326,000000,46.0059,46.0333,45.8952,45.8952,10288.911684784,0
+IEUS.US,D,20190327,000000,46.0676,46.0676,45.6504,45.7777,271210.23875101,0
+IEUS.US,D,20190328,000000,45.7953,45.7953,45.5495,45.7875,10746.378182876,0
+IEUS.US,D,20190329,000000,46.0676,46.0676,45.8776,46.0411,8770.4905181229,0
+IEUS.US,D,20190401,000000,46.4887,46.7335,46.4887,46.7051,13475.860212792,0
+IEUS.US,D,20190402,000000,46.6248,46.9529,46.616,46.944,8866.4767922763,0
+IEUS.US,D,20190403,000000,47.3828,47.656,47.3534,47.5042,4376.5656491646,0
+IEUS.US,D,20190404,000000,47.1536,47.3691,47.1536,47.2917,9949.8963335184,0
+IEUS.US,D,20190405,000000,47.3632,47.3935,47.2809,47.3348,6991.6810545567,0
+IEUS.US,D,20190408,000000,47.4357,47.4719,47.3632,47.4357,19330.001805573,0
+IEUS.US,D,20190409,000000,47.2907,47.2907,47.09,47.1448,119821.50406073,0
+IEUS.US,D,20190410,000000,47.1448,47.3916,47.1223,47.3828,25247.453494072,0
+IEUS.US,D,20190411,000000,47.5101,47.5914,47.3867,47.4082,17346.966226787,0
+IEUS.US,D,20190412,000000,47.9282,47.9743,47.8382,47.9096,22041.103485118,0
+IEUS.US,D,20190415,000000,48.0928,48.1927,47.988,48.1173,20645.21798759,0
+IEUS.US,D,20190416,000000,48.2563,48.3229,48.2103,48.2828,11229.372945372,0
+IEUS.US,D,20190417,000000,48.3229,48.3582,48.1741,48.2622,23690.22936552,0
+IEUS.US,D,20190418,000000,48.0017,48.3846,48.0017,48.1388,74381.193424276,0
+IEUS.US,D,20190422,000000,48.2818,48.3386,48.2602,48.273,4691.0738666034,0
+IEUS.US,D,20190423,000000,47.9371,48.1838,47.9371,48.1838,19391.269640139,0
+IEUS.US,D,20190424,000000,48.0105,48.1741,47.9723,48.034,10673.877911973,0
+IEUS.US,D,20190425,000000,47.7823,47.8744,47.7823,47.7921,9242.2528442811,0
+IEUS.US,D,20190426,000000,47.8098,47.9566,47.7823,47.7823,4820.7574497681,0
+IEUS.US,D,20190429,000000,47.8832,48.1574,47.8832,48.0947,6348.3687916137,0
+IEUS.US,D,20190430,000000,48.1388,48.3386,48.0928,48.2025,84948.873756335,0
+IEUS.US,D,20190501,000000,48.2025,48.3944,47.9566,47.9566,10162.291493347,0
+IEUS.US,D,20190502,000000,47.8284,47.8705,47.6012,47.7177,11847.156943912,0
+IEUS.US,D,20190503,000000,47.9645,48.2563,47.9635,48.2563,6745.5885857166,0
+IEUS.US,D,20190506,000000,47.2271,47.6971,47.2271,47.6697,37910.493768289,0
+IEUS.US,D,20190507,000000,47.2545,47.4631,46.853,47.0214,13084.767202145,0
+IEUS.US,D,20190508,000000,47.1262,47.2271,47.0998,47.1605,5659.1056527462,0
+IEUS.US,D,20190509,000000,46.4975,46.803,46.4789,46.7668,10168.418276804,0
+IEUS.US,D,20190510,000000,46.9891,47.2369,46.803,47.2369,10764.758533246,0
+IEUS.US,D,20190513,000000,46.2145,46.2145,45.8492,45.9863,15074.950694964,0
+IEUS.US,D,20190514,000000,46.2957,46.5464,46.2957,46.4603,6778.2647641518,0
+IEUS.US,D,20190515,000000,46.1391,46.57,46.1391,46.4936,19675.143940295,0
+IEUS.US,D,20190516,000000,46.5886,46.898,46.5886,46.8158,7054.9911502749,0
+IEUS.US,D,20190517,000000,46.472,46.5513,46.2605,46.2605,4219.3115404452,0
+IEUS.US,D,20190520,000000,45.9775,46.0597,45.9138,45.9138,8571.3700557834,0
+IEUS.US,D,20190521,000000,46.2301,46.4231,46.1782,46.333,9351.5138159238,0
+IEUS.US,D,20190522,000000,46.2869,46.3339,46.1782,46.188,9425.035217403,0
+IEUS.US,D,20190523,000000,45.5211,45.6944,45.4937,45.6563,2945.9617120485,0
+IEUS.US,D,20190524,000000,45.9589,46.1694,45.8227,46.1146,11418.28210195,0
+IEUS.US,D,20190528,000000,46.141,46.141,45.5593,45.5593,2584490.6782843,0
+IEUS.US,D,20190529,000000,45.2214,45.2214,44.9923,45.1999,39284.935523719,0
+IEUS.US,D,20190530,000000,45.2479,45.4751,45.2195,45.2312,77327.155136325,0
+IEUS.US,D,20190531,000000,44.8278,45.1842,44.8278,45.1382,4853.4336282033,0
+IEUS.US,D,20190603,000000,44.865,45.0726,44.8101,45.0471,13427.867075715,0
+IEUS.US,D,20190604,000000,45.43,45.622,45.3458,45.622,12783.533682196,0
+IEUS.US,D,20190605,000000,45.95,45.95,45.6406,45.6778,9439.3310454684,0
+IEUS.US,D,20190606,000000,45.7326,45.7953,45.622,45.7953,5068.8921797604,0
+IEUS.US,D,20190607,000000,46.143,46.3525,46.143,46.3065,2236.275961659,0
+IEUS.US,D,20190610,000000,46.378,46.4887,46.2948,46.4005,7059.0756725793,0
+IEUS.US,D,20190611,000000,46.7227,46.7227,46.5964,46.6346,4086.5645655522,0
+IEUS.US,D,20190612,000000,46.4857,46.5063,46.4583,46.5063,2164.796821332,0
+IEUS.US,D,20190613,000000,46.4466,46.5886,46.428,46.4936,2540.5728733368,0
+IEUS.US,D,20190614,000000,46.1234,46.1234,45.8835,45.9687,1533.7381253022,0
+IEUS.US,D,20190617,000000,45.9216,45.952,45.761,45.8267,7989.3256274064,0
+IEUS.US,D,20190618,000000,45.9491,46.2233,45.9491,46.1861,11864.516163706,0
+IEUS.US,D,20190619,000000,46.3183,46.616,46.3104,46.5239,5733.6481848015,0
+IEUS.US,D,20190620,000000,47.0821,47.09,46.8197,46.9499,3934.4161097133,0
+IEUS.US,D,20190621,000000,46.7893,46.9303,46.7521,46.9137,14752.273432917,0
+IEUS.US,D,20190624,000000,46.9499,47.0243,46.8745,46.8784,6449.4607186476,0
+IEUS.US,D,20190625,000000,46.9205,46.9205,46.6375,46.6503,23643.257359019,0
+IEUS.US,D,20190626,000000,46.71,46.7844,46.6855,46.6855,4868.7505868448,0
+IEUS.US,D,20190627,000000,46.8167,46.9088,46.8167,46.8412,1454.0899403664,0
+IEUS.US,D,20190628,000000,47.1282,47.3358,47.1144,47.3221,13213.429654734,0
+IEUS.US,D,20190701,000000,47.515,47.515,47.279,47.4474,5256.7802057628,0
+IEUS.US,D,20190702,000000,47.3759,47.4366,47.3358,47.3838,4350.016254186,0
+IEUS.US,D,20190703,000000,47.7216,47.7794,47.6658,47.7794,1994.2680151233,0
+IEUS.US,D,20190705,000000,47.3456,47.3935,47.1321,47.3935,8012.8116306567,0
+IEUS.US,D,20190708,000000,47.1086,47.2134,47.0341,47.0341,4193.7832760427,0
+IEUS.US,D,20190709,000000,46.5435,46.7276,46.5435,46.7071,6226.8542530578,0
+IEUS.US,D,20190710,000000,47.0048,47.0048,46.8549,46.9107,9885.5651072241,0
+IEUS.US,D,20190711,000000,46.9587,47.1184,46.8931,47.0048,21527.47480534,0
+IEUS.US,D,20190712,000000,47.1282,47.2751,47.0949,47.1752,2505.8544337494,0
+IEUS.US,D,20190715,000000,47.2888,47.3828,47.2418,47.2515,5053.5752211189,0
+IEUS.US,D,20190716,000000,46.9764,47.0537,46.9323,46.9401,3162.4413941817,0
+IEUS.US,D,20190717,000000,46.8069,46.9107,46.7413,46.7413,5774.4934078455,0
+IEUS.US,D,20190718,000000,46.5337,46.8363,46.5337,46.8363,9434.2253925879,0
+IEUS.US,D,20190719,000000,46.7991,46.8491,46.6561,46.6757,4420.4742639369,0
+IEUS.US,D,20190722,000000,46.8647,46.9636,46.7991,46.8921,7050.9066279705,0
+IEUS.US,D,20190723,000000,46.9401,47.0048,46.8951,46.9587,15932.700378888,0
+IEUS.US,D,20190724,000000,47.0821,47.1379,47.0498,47.1282,12355.67997081,0
+IEUS.US,D,20190725,000000,47.2329,47.2329,46.9627,46.9862,68247.262053643,0
+IEUS.US,D,20190726,000000,47.0723,47.0723,46.8921,46.9666,8717.3917281657,0
+IEUS.US,D,20190729,000000,46.9666,46.9666,46.7139,46.8461,26823.057972995,0
+IEUS.US,D,20190730,000000,46.2135,46.2135,46.1195,46.1195,2356.7693696388,0
+IEUS.US,D,20190731,000000,46.2987,46.2987,45.6964,45.8648,9802.85353056,0
+IEUS.US,D,20190801,000000,46.1861,46.1861,45.5162,45.7003,13022.478237003,0
+IEUS.US,D,20190802,000000,45.6288,45.6288,45.3076,45.4398,15228.120281379,0
+IEUS.US,D,20190805,000000,44.8552,44.8689,44.3273,44.4498,21196.628498684,0
+IEUS.US,D,20190806,000000,44.9267,44.9776,44.5966,44.865,9533.2750584696,0
+IEUS.US,D,20190807,000000,44.5918,44.9218,44.5075,44.9218,3908.8878453108,0
+IEUS.US,D,20190808,000000,45.3125,45.3292,45.196,45.196,8380.4186380527,0
+IEUS.US,D,20190809,000000,44.9972,44.9972,44.8552,44.9502,2756.0314248939,0
+IEUS.US,D,20190812,000000,44.582,44.5996,44.3743,44.3743,10418.595267948,0
+IEUS.US,D,20190813,000000,44.1775,44.6916,44.1775,44.5918,40922.828967784,0
+IEUS.US,D,20190814,000000,43.679,43.7006,43.4039,43.4136,3980.3669856378,0
+IEUS.US,D,20190815,000000,43.2716,43.3451,43.1208,43.253,5865.3740291184,0
+IEUS.US,D,20190816,000000,43.5351,43.869,43.4988,43.8279,5697.908614638,0
+IEUS.US,D,20190819,000000,44.3939,44.4223,44.3273,44.3273,10463.525013297,0
+IEUS.US,D,20190820,000000,44.2999,44.3362,44.1971,44.1971,2019.7962795258,0
+IEUS.US,D,20190821,000000,44.8836,44.8836,44.7338,44.7338,13954.770452983,0
+IEUS.US,D,20190822,000000,44.8464,44.9218,44.6564,44.8082,9933.5582443008,0
+IEUS.US,D,20190823,000000,44.7338,45.0638,44.4693,44.4693,32397.409787925,0
+IEUS.US,D,20190826,000000,44.5252,44.6858,44.5124,44.5163,35097.279031133,0
+IEUS.US,D,20190827,000000,44.9218,44.9218,44.7377,44.7719,4759.4896152021,0
+IEUS.US,D,20190828,000000,44.4125,44.5252,44.3841,44.4791,15068.823911508,0
+IEUS.US,D,20190829,000000,44.7406,44.7719,44.6681,44.6681,3635.224850916,0
+IEUS.US,D,20190830,000000,45.0726,45.0726,44.8767,45.007,3118.5327794094,0
+IEUS.US,D,20190903,000000,44.4498,44.6828,44.4498,44.6202,7479.7814699325,0
+IEUS.US,D,20190904,000000,45.2988,45.525,45.2988,45.525,13341.070976746,0
+IEUS.US,D,20190905,000000,45.9687,45.9687,45.7238,45.7326,5133.2234060547,0
+IEUS.US,D,20190906,000000,45.8648,45.8923,45.7708,45.7708,2155.6066461471,0
+IEUS.US,D,20190909,000000,45.9873,45.9873,45.8629,45.9491,3631.1403286116,0
+IEUS.US,D,20190910,000000,45.761,45.9021,45.7228,45.8188,11276.344951872,0
+IEUS.US,D,20190911,000000,46.1009,46.2615,46.0529,46.2615,4670.6512550814,0
+IEUS.US,D,20190912,000000,46.1939,46.5337,46.1861,46.5063,12666.103665944,0
+IEUS.US,D,20190913,000000,46.8461,47.0146,46.8461,46.9078,16200.236589826,0
+IEUS.US,D,20190916,000000,46.6101,46.6561,46.5416,46.5768,4729.8768284952,0
+IEUS.US,D,20190917,000000,46.4965,46.7139,46.4877,46.7139,34479.495032593,0
+IEUS.US,D,20190918,000000,46.7805,46.946,46.7139,46.7609,152784.62018781,0
+IEUS.US,D,20190919,000000,47.043,47.1477,46.9107,46.9205,120027.7724371,0
+IEUS.US,D,20190920,000000,46.7991,46.9764,46.6287,46.6287,9573.0991509375,0
+IEUS.US,D,20190923,000000,46.1939,46.3829,46.1577,46.3731,6518.8975978224,0
+IEUS.US,D,20190924,000000,46.5435,46.5435,46.2037,46.2135,3246.1741014219,0
+IEUS.US,D,20190925,000000,45.6768,45.8835,45.5818,45.8453,163236.91276477,0
+IEUS.US,D,20190926,000000,45.8041,45.8041,45.8041,45.8041,223.6275961659,0
+IEUS.US,D,20190927,000000,45.9687,46.0911,45.7767,45.8276,7507.3519954872,0
+IEUS.US,D,20190930,000000,45.8835,46.0607,45.8551,45.9549,16498.406718048,0
+IEUS.US,D,20191001,000000,45.9207,45.9589,45.6484,45.7003,14171.250135116,0
+IEUS.US,D,20191002,000000,45.1206,45.1206,44.7044,44.9218,266935.78615945,0
+IEUS.US,D,20191003,000000,44.9022,45.0158,44.8973,45.0158,1512.2943832041,0
+IEUS.US,D,20191004,000000,45.102,45.4692,45.102,45.4692,4216.2481487169,0
+IEUS.US,D,20191007,000000,45.2988,45.3928,45.2743,45.3928,5928.6841248366,0
+IEUS.US,D,20191008,000000,44.8366,45.0442,44.7984,45.0442,5523.2952861249,0
+IEUS.US,D,20191009,000000,45.0256,45.0256,44.9805,44.9805,913.9118656095,0
+IEUS.US,D,20191010,000000,45.1284,45.4966,45.1284,45.4075,8390.6299438137,0
+IEUS.US,D,20191011,000000,46.7903,47.0243,46.7903,47.0146,17656.368791345,0
+IEUS.US,D,20191014,000000,46.5523,46.8167,46.5523,46.805,11319.232436068,0
+IEUS.US,D,20191015,000000,47.09,47.7412,46.9587,47.5914,23945.512009545,0
+IEUS.US,D,20191016,000000,47.6766,47.7265,47.515,47.515,4294.8752030766,0
+IEUS.US,D,20191017,000000,48.1094,48.1094,47.8313,47.9292,4140.6844860855,0
+IEUS.US,D,20191018,000000,48.0086,48.1564,47.8186,48.0144,36025.486724808,0
+IEUS.US,D,20191021,000000,48.3778,48.4767,48.1995,48.3014,5263.9281197955,0
+IEUS.US,D,20191022,000000,48.2788,48.2788,47.9292,47.9292,3806.7747877008,0
+IEUS.US,D,20191023,000000,48.0262,48.0918,48.0262,48.0918,999.6868340019,0
+IEUS.US,D,20191024,000000,48.1838,48.1838,48.0232,48.1182,5428.3301425476,0
+IEUS.US,D,20191025,000000,48.0977,48.1466,48.0957,48.0957,2612.0520136638,0
+IEUS.US,D,20191028,000000,48.3356,48.4571,48.3356,48.4394,6158.4385044591,0
+IEUS.US,D,20191029,000000,48.3161,48.4022,48.3161,48.4022,3260.4699294873,0
+IEUS.US,D,20191030,000000,48.223,48.4022,48.129,48.3729,5949.1067363586,0
+IEUS.US,D,20191031,000000,48.3415,48.3924,48.3415,48.3582,1135.4972006232,0
+IEUS.US,D,20191101,000000,48.7411,48.9213,48.7411,48.8253,1623.597615999,0
+IEUS.US,D,20191104,000000,49.1641,49.1641,48.9487,49.0192,5236.3575942408,0
+IEUS.US,D,20191105,000000,48.9751,48.9751,48.8067,48.9164,6299.3545239609,0
+IEUS.US,D,20191106,000000,48.9849,48.9849,48.8145,48.8204,1942.1903557422,0
+IEUS.US,D,20191107,000000,49.1445,49.2405,49.1445,49.1592,1080.3561495138,0
+IEUS.US,D,20191108,000000,49.0799,49.1279,48.9663,49.0956,3973.2190716051,0
+IEUS.US,D,20191111,000000,49.2131,49.2405,49.1357,49.2327,1880.9225211762,0
+IEUS.US,D,20191112,000000,49.1641,49.2484,49.1455,49.1583,4652.2709047116,0
+IEUS.US,D,20191113,000000,48.9369,49.1083,48.9369,49.0897,3113.4271265289,0
+IEUS.US,D,20191114,000000,48.9947,49.0985,48.9663,49.074,12991.84431972,0
+IEUS.US,D,20191115,000000,49.4011,49.4579,49.3345,49.3933,2816.2781288838,0
+IEUS.US,D,20191118,000000,49.5421,49.7214,49.4393,49.5999,2774.4117752637,0
+IEUS.US,D,20191119,000000,49.8359,49.93,49.6048,49.6313,57791.906084956,0
+IEUS.US,D,20191120,000000,49.4383,49.503,49.3003,49.3688,4438.8546143067,0
+IEUS.US,D,20191121,000000,49.3737,49.3737,49.1455,49.2493,1645.0413580971,0
+IEUS.US,D,20191122,000000,49.2777,49.3972,49.2288,49.3247,6115.5510202629,0
+IEUS.US,D,20191125,000000,49.6753,49.74,49.5803,49.7018,2653.9183672839,0
+IEUS.US,D,20191126,000000,49.9858,50.0328,49.9486,50.0328,1556.2029979764,0
+IEUS.US,D,20191127,000000,50.1366,50.2512,50.0328,50.2277,6751.7153691732,0
+IEUS.US,D,20191129,000000,50.0426,50.0592,50.0142,50.0142,668.8405273455,0
+IEUS.US,D,20191202,000000,50.0416,50.0416,49.6557,49.7605,25327.101679008,0
+IEUS.US,D,20191203,000000,49.4109,49.6606,49.3375,49.6362,5066.8499186082,0
+IEUS.US,D,20191204,000000,50.1836,50.3236,50.1503,50.2541,1931.9790499812,0
+IEUS.US,D,20191205,000000,50.4666,50.4666,50.3148,50.4431,2821.3837817643,0
+IEUS.US,D,20191206,000000,50.6732,50.872,50.6302,50.7682,4525.6507132752,0
+IEUS.US,D,20191209,000000,50.6458,50.7036,50.4578,50.6497,21185.396062347,0
+IEUS.US,D,20191210,000000,50.6262,50.7957,50.6262,50.7251,3143.0399132358,0
+IEUS.US,D,20191211,000000,50.5704,50.8632,50.5704,50.8485,5065.8287880321,0
+IEUS.US,D,20191212,000000,50.92,51.1933,50.8055,50.9856,4705.3696946688,0
+IEUS.US,D,20191213,000000,52.0404,52.1265,51.8709,52.0041,4417.4108722086,0
+IEUS.US,D,20191216,000000,52.6172,52.8463,52.6172,52.7406,11510.183853799,0
+IEUS.US,D,20191217,000000,52.2558,52.3577,52.1784,52.3116,11658.247787334,0
+IEUS.US,D,20191218,000000,51.9601,52.0844,51.9601,52.0678,2513.0023477821,0
+IEUS.US,D,20191219,000000,52.1216,52.1216,51.9982,52.058,28965.389921653,0
+IEUS.US,D,20191220,000000,52.1314,52.2362,52.0247,52.0893,11587.789777583,0
+IEUS.US,D,20191223,000000,52.3214,52.4448,52.2587,52.3782,8995.1392448649,0
+IEUS.US,D,20191224,000000,52.6446,52.6446,52.3312,52.4615,2463.9880801293,0
+IEUS.US,D,20191226,000000,52.6172,52.8307,52.5995,52.6916,12503.743904345,0
+IEUS.US,D,20191227,000000,53.1695,53.1979,52.8796,52.9443,44266.010473935,0
+IEUS.US,D,20191230,000000,53.0471,53.0471,52.7778,52.7778,4640.0173377984,0
+IEUS.US,D,20191231,000000,52.8845,53.1597,52.767,53.1293,5214.9138521427,0
+IEUS.US,D,20200102,000000,53.522,53.6464,53.3693,53.57,63273.33501746,0
+IEUS.US,D,20200103,000000,52.8943,53.1979,52.8943,52.9413,13681.107458588,0
+IEUS.US,D,20200106,000000,52.4546,52.8943,52.4546,52.8698,8996.160375441,0
+IEUS.US,D,20200107,000000,52.6936,52.8551,52.6289,52.6926,10651.413039299,0
+IEUS.US,D,20200108,000000,52.7337,52.8943,52.7024,52.7171,7024.3572329919,0
+IEUS.US,D,20200109,000000,52.7308,52.8326,52.6446,52.7415,11552.050207419,0
+IEUS.US,D,20200110,000000,52.7758,52.7758,52.4791,52.4791,2752.9680331656,0
+IEUS.US,D,20200113,000000,52.6544,52.8649,52.5995,52.8091,7114.2167236887,0
+IEUS.US,D,20200114,000000,52.769,52.9599,52.5506,52.8444,14846.217445918,0
+IEUS.US,D,20200115,000000,52.8453,52.9315,52.7131,52.7131,8317.1085423345,0
+IEUS.US,D,20200116,000000,52.8591,53.0931,52.7983,53.0079,6190.0935523182,0
+IEUS.US,D,20200117,000000,53.1078,53.2126,53.0931,53.1656,5523.2952861249,0
+IEUS.US,D,20200121,000000,52.9501,53.0569,52.8943,52.9257,7947.4592737863,0
+IEUS.US,D,20200122,000000,53.0931,53.0931,52.9697,53.0569,2989.8703268208,0
+IEUS.US,D,20200123,000000,52.6838,52.7161,52.3978,52.7161,6052.2409245447,0
+IEUS.US,D,20200124,000000,52.8747,52.9697,52.4615,52.4713,9778.3463967336,0
+IEUS.US,D,20200127,000000,51.4263,51.6359,51.3783,51.5184,11692.966226921,0
+IEUS.US,D,20200128,000000,51.5272,51.8435,51.4714,51.8357,3433.0409968482,0
+IEUS.US,D,20200129,000000,51.8641,52.0071,51.8474,51.9493,4602.2355064827,0
+IEUS.US,D,20200130,000000,51.6545,51.8739,51.5948,51.8739,30053.915115775,0
+IEUS.US,D,20200131,000000,51.7495,51.7495,51.3313,51.3313,9566.9723674809,0
+IEUS.US,D,20200203,000000,51.1786,51.3695,51.1394,51.2217,32940.65125441,0
+IEUS.US,D,20200204,000000,52.0746,52.1589,52.0355,52.1589,3729.1688639172,0
+IEUS.US,D,20200205,000000,52.5995,52.5995,52.4546,52.5506,4806.4616217027,0
+IEUS.US,D,20200206,000000,52.4928,52.4928,52.388,52.4546,1301.9414845275,0
+IEUS.US,D,20200207,000000,52.0355,52.0355,51.8024,51.8024,5117.9064474132,0
+IEUS.US,D,20200210,000000,51.8837,52.0266,51.8837,52.0266,1857.4365179259,0
+IEUS.US,D,20200211,000000,52.5506,52.6926,52.5506,52.6172,1921.7677442202,0
+IEUS.US,D,20200212,000000,52.9981,53.0628,52.9335,53.0618,5503.893805179,0
+IEUS.US,D,20200213,000000,52.7131,52.9795,52.7033,52.8267,6061.4310997296,0
+IEUS.US,D,20200214,000000,53.0745,53.0745,52.9599,52.9599,1706.3091926631,0
+IEUS.US,D,20200218,000000,52.8169,52.8169,52.627,52.7455,11172.18963311,0
+IEUS.US,D,20200219,000000,53.0833,53.0833,52.9883,53.052,2722.3341158826,0
+IEUS.US,D,20200220,000000,53.0079,53.0931,52.769,53.005,1825.7814700668,0
+IEUS.US,D,20200221,000000,52.9883,53.0373,52.7033,52.7788,177295.83853651,0
+IEUS.US,D,20200224,000000,50.5587,50.731,50.3687,50.4735,19577.115404989,0
+IEUS.US,D,20200225,000000,50.4735,50.4735,49.4148,49.4148,14249.877189476,0
+IEUS.US,D,20200226,000000,49.6058,49.9877,49.1573,49.263,21277.297814196,0
+IEUS.US,D,20200227,000000,48.2054,48.5286,47.6433,47.6433,23429.841068614,0
+IEUS.US,D,20200228,000000,46.329,47.3867,46.329,47.2682,35664.006500869,0
+IEUS.US,D,20200302,000000,46.9088,47.8538,46.8334,47.6726,23097.973631382,0
+IEUS.US,D,20200303,000000,48.5863,48.8537,47.5659,47.8215,16869.077117172,0
+IEUS.US,D,20200304,000000,48.272,49.0251,48.1466,48.9066,13961.918367015,0
+IEUS.US,D,20200305,000000,47.4024,47.8195,46.995,47.0723,2600.8195773267,0
+IEUS.US,D,20200306,000000,46.2233,46.6806,46.1253,46.5484,9532.2539278935,0
+IEUS.US,D,20200309,000000,43.9836,44.3743,42.7418,42.8692,44772.491239681,0
+IEUS.US,D,20200310,000000,44.3557,44.3557,42.83,44.0424,15951.080729258,0
+IEUS.US,D,20200311,000000,42.8496,42.8496,41.22,41.5579,17968.834747632,0
+IEUS.US,D,20200312,000000,37.8678,37.905,36.4185,37.1618,10715.744265593,0
+IEUS.US,D,20200313,000000,38.7051,38.7051,36.7113,38.5024,46482.884954648,0
+IEUS.US,D,20200316,000000,32.6648,34.8555,32.6648,34.1132,13874.101137471,0
+IEUS.US,D,20200317,000000,32.9116,33.8125,32.5796,33.5981,38972.469567433,0
+IEUS.US,D,20200318,000000,31.1204,31.6355,30.4447,30.7101,12815.188730055,0
+IEUS.US,D,20200319,000000,30.5211,31.5973,30.2439,31.5307,198425.07241718,0
+IEUS.US,D,20200320,000000,32.4924,32.5894,31.3378,31.3378,14206.989705279,0
+IEUS.US,D,20200323,000000,31.5219,31.9597,30.901,31.2095,147783.12262607,0
+IEUS.US,D,20200324,000000,33.1025,33.8458,33.0555,33.5217,14248.856058899,0
+IEUS.US,D,20200325,000000,34.1621,35.4509,33.9721,34.9661,3616.8445005462,0
+IEUS.US,D,20200326,000000,35.3882,36.8004,35.3882,36.7955,13947.62253895,0
+IEUS.US,D,20200327,000000,35.398,36.3235,35.2805,35.9219,51639.594363953,0
+IEUS.US,D,20200330,000000,35.5988,36.061,35.4842,36.061,49357.36752637,0
+IEUS.US,D,20200331,000000,36.3528,36.7377,36.1423,36.5516,15295.514899402,0
+IEUS.US,D,20200401,000000,35.4568,35.8221,35.0553,35.1512,7526.7534764331,0
+IEUS.US,D,20200402,000000,35.2374,35.732,35.0748,35.6517,13612.691709989,0
+IEUS.US,D,20200403,000000,34.7801,35.0043,34.6273,34.8241,6444.3550657671,0
+IEUS.US,D,20200406,000000,36.2089,36.6368,35.9317,36.6368,15472.170489067,0
+IEUS.US,D,20200407,000000,38.3555,38.3555,37.3243,37.3243,115556.24164436,0
+IEUS.US,D,20200408,000000,37.905,38.2478,37.8678,38.238,8876.6880980373,0
+IEUS.US,D,20200409,000000,39.1341,39.6198,39.0567,39.4396,44855.202816345,0
+IEUS.US,D,20200413,000000,39.0342,39.0518,38.7433,38.9862,7028.4417552963,0
+IEUS.US,D,20200414,000000,39.4778,39.6962,39.2868,39.4729,16819.041718943,0
+IEUS.US,D,20200415,000000,37.8482,37.9589,37.621,37.6857,8093.4809461686,0
+IEUS.US,D,20200416,000000,37.9805,37.9805,37.3713,37.7141,16785.344409932,0
+IEUS.US,D,20200417,000000,38.7717,39.092,38.6493,39.043,25720.236950807,0
+IEUS.US,D,20200420,000000,38.5808,39.0665,38.476,38.476,17441.931370364,0
+IEUS.US,D,20200421,000000,38.2361,38.2361,37.7239,37.8845,3797.5846125159,0
+IEUS.US,D,20200422,000000,38.2468,38.331,38.0608,38.2429,8277.2844498666,0
+IEUS.US,D,20200423,000000,38.5994,39.0567,38.3722,38.382,19906.940581069,0
+IEUS.US,D,20200424,000000,38.6581,39.0117,38.5142,38.9715,13245.084702593,0
+IEUS.US,D,20200427,000000,39.2584,39.5248,39.1625,39.4504,8291.580277932,0
+IEUS.US,D,20200428,000000,40.1633,40.1633,39.6511,39.6511,8174.1502616805,0
+IEUS.US,D,20200429,000000,40.6775,41.1701,40.6775,40.9448,47564.262234738,0
+IEUS.US,D,20200430,000000,40.5727,40.9693,40.4914,40.7538,8385.5242909332,0
+IEUS.US,D,20200501,000000,40.1359,40.1702,39.7344,39.7579,11793.037023379,0
+IEUS.US,D,20200504,000000,39.3916,39.7912,39.3916,39.7726,5323.1536932093,0
+IEUS.US,D,20200505,000000,39.7726,39.9263,39.5728,39.6149,11512.226114951,0
+IEUS.US,D,20200506,000000,39.6296,39.7814,39.3916,39.4034,7448.1264220734,0
+IEUS.US,D,20200507,000000,40.0203,40.32,40.0203,40.1966,4223.3960627496,0
+IEUS.US,D,20200508,000000,40.9252,40.9252,40.6873,40.7725,17398.022755592,0
+IEUS.US,D,20200511,000000,40.5335,40.6579,40.5335,40.653,2680.4677622625,0
+IEUS.US,D,20200512,000000,40.4875,40.5776,40.0017,40.0017,2714.1650712738,0
+IEUS.US,D,20200513,000000,39.8108,39.8313,39.1625,39.4249,9550.6342782633,0
+IEUS.US,D,20200514,000000,38.3154,38.947,38.191,38.947,10674.899042549,0
+IEUS.US,D,20200515,000000,38.8393,39.1155,38.7629,39.0577,4589.9819395695,0
+IEUS.US,D,20200518,000000,40.0115,40.7558,40.0115,40.7548,11033.31587476,0
+IEUS.US,D,20200519,000000,40.7059,40.9634,40.7059,40.9634,22137.089759272,0
+IEUS.US,D,20200520,000000,41.1632,41.3875,41.1632,41.3062,4464.3828787092,0
+IEUS.US,D,20200521,000000,41.3062,41.4501,41.079,41.1074,5413.0131839061,0
+IEUS.US,D,20200522,000000,40.9252,41.1916,40.9154,41.1495,13889.418096112,0
+IEUS.US,D,20200526,000000,42.688,42.8398,42.5176,42.5176,21492.756365753,0
+IEUS.US,D,20200527,000000,42.735,42.9455,42.5519,42.9455,5290.4775147741,0
+IEUS.US,D,20200528,000000,43.585,43.9317,43.4793,43.5047,25492.524832337,0
+IEUS.US,D,20200529,000000,43.7055,43.7133,43.5175,43.5175,2364.9384142476,0
+IEUS.US,D,20200601,000000,44.108,44.7377,44.108,44.6985,7933.1634457209,0
+IEUS.US,D,20200602,000000,45.1852,45.3253,45.051,45.3253,2721.3129853065,0
+IEUS.US,D,20200603,000000,46.0607,46.6875,46.0607,46.5788,10171.481668532,0
+IEUS.US,D,20200604,000000,46.4328,46.9499,46.4162,46.6591,11060.886400315,0
+IEUS.US,D,20200605,000000,47.5306,47.8146,47.4219,47.4219,11231.415206524,0
+IEUS.US,D,20200608,000000,47.8049,47.8822,47.5032,47.8636,8470.2781287495,0
+IEUS.US,D,20200609,000000,46.615,46.9088,46.615,46.6708,3427.9353439677,0
+IEUS.US,D,20200610,000000,46.4524,46.71,46.2722,46.3996,9264.7177169553,0
+IEUS.US,D,20200611,000000,44.8895,44.9081,43.4695,43.4734,64348.585514094,0
+IEUS.US,D,20200612,000000,44.8983,44.913,43.9376,44.2088,2442.5443380312,0
+IEUS.US,D,20200615,000000,44.0972,45.1607,44.0972,45.1607,3365.6463788256,0
+IEUS.US,D,20200616,000000,46.0911,46.2301,45.4183,45.8316,81858.932633056,0
+IEUS.US,D,20200617,000000,45.7738,46,45.6993,45.6993,25202.523748724,0
+IEUS.US,D,20200618,000000,45.3889,45.5045,45.3223,45.4291,2115.7825536792,0
+IEUS.US,D,20200619,000000,45.6328,45.6504,44.8895,44.8963,19995.77894119,0
+IEUS.US,D,20200622,000000,45.1588,45.7836,45.0628,45.7121,11697.050749226,0
+IEUS.US,D,20200623,000000,45.9079,46.188,45.7943,45.7943,75646.374208064,0
+IEUS.US,D,20200624,000000,45.0902,45.1206,44.6309,44.6956,7301.083619115,0
+IEUS.US,D,20200625,000000,44.5731,45.1588,44.5731,45.1588,2203.5997832238,0
+IEUS.US,D,20200626,000000,44.9952,44.9952,44.5731,44.6309,616.7628679644,0
+IEUS.US,D,20200629,000000,44.6779,44.9472,44.5634,44.8356,7560.4507854444,0
+IEUS.US,D,20200630,000000,44.7563,45.1294,44.721,45.1294,3548.4287519475,0
+IEUS.US,D,20200701,000000,45.2077,45.4565,45.0246,45.4369,21157.825536792,0
+IEUS.US,D,20200702,000000,45.8981,46.0049,45.5289,45.5289,5790.8314970631,0
+IEUS.US,D,20200706,000000,46.4848,46.5024,46.2105,46.4896,6304.4601768414,0
+IEUS.US,D,20200707,000000,46.1488,46.3036,46.1195,46.1195,2474.1993858903,0
+IEUS.US,D,20200708,000000,46.0333,46.4564,45.9706,46.4103,9058.4493405831,0
+IEUS.US,D,20200709,000000,46.2056,46.2056,45.5338,45.764,1873.7746071435,0
+IEUS.US,D,20200710,000000,46.0666,46.1802,45.9579,46.1802,901.6582986963,0
+IEUS.US,D,20200713,000000,46.4945,46.5102,45.7483,45.764,4058.9940399975,0
+IEUS.US,D,20200714,000000,45.9461,46.2536,45.8227,46.2536,73189.534041968,0
+IEUS.US,D,20200715,000000,46.9362,46.9362,46.6101,46.7697,4296.9174642288,0
+IEUS.US,D,20200716,000000,46.7932,46.8647,46.6003,46.7012,3451.421347218,0
+IEUS.US,D,20200717,000000,46.7932,47.0175,46.7932,46.9959,4434.7700920023,0
+IEUS.US,D,20200720,000000,47.2447,47.6942,47.1154,47.6012,11182.400938871,0
+IEUS.US,D,20200721,000000,47.8499,48.1574,47.7882,47.799,17780.946721629,0
+IEUS.US,D,20200722,000000,48.0311,48.2524,48.0311,48.2103,6114.5298896868,0
+IEUS.US,D,20200723,000000,47.9449,48.1084,47.8039,47.8176,17141.718980991,0
+IEUS.US,D,20200724,000000,47.5414,47.7226,47.4357,47.5561,26749.536571516,0
+IEUS.US,D,20200727,000000,47.8401,48.1554,47.8401,48.0634,16892.563120422,0
+IEUS.US,D,20200728,000000,47.9978,48.2093,47.8773,47.8773,5410.9709227539,0
+IEUS.US,D,20200729,000000,48.2818,48.5834,48.1662,48.5834,4629.8060320374,0
+IEUS.US,D,20200730,000000,47.3407,48.0654,47.2349,48.0654,5579.4574678104,0
+IEUS.US,D,20200731,000000,48.1848,48.1848,47.0998,47.2721,19362.677984008,0
+IEUS.US,D,20200803,000000,47.7334,48.1613,47.7334,48.1564,2532.403828728,0
+IEUS.US,D,20200804,000000,47.8597,48.4032,47.8597,48.4032,238.9445548074,0
+IEUS.US,D,20200805,000000,49.0407,49.2513,49.0407,49.124,12394.482932702,0
+IEUS.US,D,20200806,000000,49.0505,49.2709,48.9066,49.2572,6055.304316273,0
+IEUS.US,D,20200807,000000,48.9056,49.2258,48.9056,49.2082,5933.7897777171,0
+IEUS.US,D,20200810,000000,49.2327,49.4148,49.1553,49.3776,6826.2579012285,0
+IEUS.US,D,20200811,000000,50.0298,50.3863,49.7028,49.7223,23180.685208046,0
+IEUS.US,D,20200812,000000,50.1552,50.4539,50.1552,50.2991,5578.4363372343,0
+IEUS.US,D,20200813,000000,50.5107,50.7026,50.2414,50.2472,5490.6191076897,0
+IEUS.US,D,20200814,000000,50.0024,50.0112,49.7958,49.7958,8219.0800070289,0
+IEUS.US,D,20200817,000000,50.2032,50.2776,49.8663,50.1669,15789.742098234,0
+IEUS.US,D,20200818,000000,50.5009,50.5009,50.1836,50.2326,4918.7859850737,0
+IEUS.US,D,20200819,000000,50.261,50.261,49.7047,49.7047,8226.2279210616,0
+IEUS.US,D,20200820,000000,49.5108,49.8271,49.5108,49.8271,10705.532959832,0
+IEUS.US,D,20200821,000000,49.078,49.5324,49.078,49.5304,8870.5613145807,0
+IEUS.US,D,20200824,000000,50.1356,50.1356,49.7997,49.8859,1644.020227521,0
+IEUS.US,D,20200825,000000,50.1258,50.1307,49.8124,50.0582,2190.3250857345,0
+IEUS.US,D,20200826,000000,50.4744,50.7888,50.4744,50.7751,9202.4287518132,0
+IEUS.US,D,20200827,000000,50.5587,50.5587,50.1454,50.307,1648.1047498254,0
+IEUS.US,D,20200828,000000,50.4911,50.8466,50.4911,50.8466,4056.9517788453,0
+IEUS.US,D,20200831,000000,50.8466,50.9151,50.734,50.734,1431.6250676922,0
+IEUS.US,D,20200901,000000,50.5009,50.6781,50.3178,50.3275,5130.1600143264,0
+IEUS.US,D,20200902,000000,50.6351,50.9406,50.4245,50.9406,5566.1827703211,0
+IEUS.US,D,20200903,000000,50.7487,50.7487,49.5226,49.549,9270.8445004119,0
+IEUS.US,D,20200904,000000,49.8761,49.9446,49.0545,49.7223,4898.3633735517,0
+IEUS.US,D,20200908,000000,49.1073,49.5803,49.1073,49.2611,2050.4301968088,0
+IEUS.US,D,20200909,000000,49.9348,50.1425,49.9348,50.1425,1203.9129492219,0
+IEUS.US,D,20200910,000000,49.8389,49.9466,49.3238,49.3238,2166.8390824842,0
+IEUS.US,D,20200911,000000,49.8487,49.8487,49.501,49.6959,1821.6969477624,0
+IEUS.US,D,20200914,000000,50.0387,50.0984,49.9535,49.9965,1373.4206248545,0
+IEUS.US,D,20200915,000000,50.3373,50.3648,50.213,50.3187,3710.7885135474,0
+IEUS.US,D,20200916,000000,50.6928,50.7702,50.5205,50.5205,3285.9981938898,0
+IEUS.US,D,20200917,000000,50.4245,50.9151,50.4245,50.8064,38412.89001173,0
+IEUS.US,D,20200918,000000,50.7702,50.8466,50.1983,50.5489,20428.738305457,0
+IEUS.US,D,20200921,000000,48.839,49.0358,48.367,48.982,41330.260067647,0
+IEUS.US,D,20200922,000000,48.5599,48.743,48.4639,48.743,2487.4740833796,0
+IEUS.US,D,20200923,000000,48.6657,48.6657,47.7059,47.845,9327.0066820974,0
+IEUS.US,D,20200924,000000,47.6374,48.1574,47.6374,47.8137,4424.5587862413,0
+IEUS.US,D,20200925,000000,47.6276,48.2994,47.4357,48.2994,8660.2084159041,0
+IEUS.US,D,20200928,000000,49.0593,49.0975,48.8684,49.0975,3335.0124615426,0
+IEUS.US,D,20200929,000000,49.2376,49.3003,49.2376,49.3003,606.5515622034,0
+IEUS.US,D,20200930,000000,49.2709,49.7419,49.2611,49.5451,9923.3469385398,0
+IEUS.US,D,20201001,000000,49.9348,49.9593,49.8291,49.9486,4143.7478778138,0
+IEUS.US,D,20201002,000000,49.7703,49.9632,49.6753,49.8692,15969.461079628,0
+IEUS.US,D,20201005,000000,50.5773,50.8329,50.5332,50.8329,4229.5228462062,0
+IEUS.US,D,20201006,000000,51.0591,51.1149,50.4999,50.4999,3184.9062668559,0
+IEUS.US,D,20201007,000000,50.7026,50.876,50.7026,50.7438,964.9683944145,0
+IEUS.US,D,20201008,000000,51.1639,51.1639,51.1639,51.1639,494.2271988324,0
+IEUS.US,D,20201009,000000,51.5487,51.771,51.5487,51.771,2011.627234917,0
+IEUS.US,D,20201012,000000,51.9914,52.4703,51.9042,52.3596,81144.141229787,0
+IEUS.US,D,20201013,000000,51.5958,51.5958,51.1982,51.2618,2867.3346576888,0
+IEUS.US,D,20201014,000000,51.7211,51.7211,51.7211,51.7211,376.7971825809,0
+IEUS.US,D,20201015,000000,50.0778,50.6351,50.0778,50.6351,1265.1807837879,0
+IEUS.US,D,20201016,000000,50.8613,50.8662,50.6635,50.7114,2312.8607548665,0
+IEUS.US,D,20201019,000000,51.0297,51.0395,50.3187,50.3256,31170.010835453,0
+IEUS.US,D,20201020,000000,50.876,50.9239,50.7271,50.731,1137.5394617754,0
+IEUS.US,D,20201021,000000,50.7222,50.8662,50.4539,50.4568,3757.760520048,0
+IEUS.US,D,20201022,000000,50.3863,50.5009,50.1376,50.4441,4592.0242007217,0
+IEUS.US,D,20201023,000000,50.7124,50.7389,50.3373,50.7389,1362.1881885174,0
+IEUS.US,D,20201026,000000,49.8575,49.8575,49.2425,49.3874,1682.8231894128,0
+IEUS.US,D,20201027,000000,49.1534,49.1534,48.7137,48.7137,3176.7372222471,0
+IEUS.US,D,20201028,000000,47.0998,47.2819,46.8402,46.8402,6144.1426763937,0
+IEUS.US,D,20201029,000000,46.898,47.1957,46.7932,47.184,7639.0778398041,0
+IEUS.US,D,20201030,000000,47.2721,47.2721,46.9646,47.1673,6235.0232976666,0
+IEUS.US,D,20201102,000000,47.3984,47.3984,47.1879,47.3887,1231.4834747766,0
+IEUS.US,D,20201103,000000,48.4541,48.8243,48.3885,48.5991,43926.99512267,0
+IEUS.US,D,20201104,000000,48.888,49.8986,48.888,49.406,15613.086508569,0
+IEUS.US,D,20201105,000000,50.779,50.9151,50.5792,50.6635,4535.8620190362,0
+IEUS.US,D,20201106,000000,50.9817,51.1149,50.9817,51.0297,945.5669134686,0
+IEUS.US,D,20201109,000000,52.9893,52.9893,52.0384,52.2695,20960.747335605,0
+IEUS.US,D,20201110,000000,52.7298,52.9707,52.7298,52.7944,2940.856059168,0
+IEUS.US,D,20201111,000000,53.2008,53.2753,53.0951,53.2292,1417.3292396268,0
+IEUS.US,D,20201112,000000,53.0667,53.0667,52.625,52.6426,2526.2770452714,0
+IEUS.US,D,20201113,000000,53.4359,53.4701,53.3115,53.4604,2034.0921075912,0
+IEUS.US,D,20201116,000000,54.4308,54.5268,54.3261,54.3731,3373.8154234344,0
+IEUS.US,D,20201117,000000,54.564,54.5758,54.5121,54.566,1500.0408162909,0
+IEUS.US,D,20201118,000000,54.8539,55.1036,54.7383,54.7383,18110.77189771,0
+IEUS.US,D,20201119,000000,54.4211,54.896,54.4211,54.8441,3695.4715549059,0
+IEUS.US,D,20201120,000000,54.9107,54.9538,54.9107,54.9538,2886.7361386347,0
+IEUS.US,D,20201123,000000,55.134,55.2985,55.0645,55.2985,1850.2886038932,0
+IEUS.US,D,20201124,000000,55.5306,55.8313,55.5306,55.8313,3310.5053277162,0
+IEUS.US,D,20201125,000000,55.5257,55.7764,55.4787,55.7764,34088.402021946,0
+IEUS.US,D,20201127,000000,55.8332,56.0447,55.7382,56.0017,10026.481126726,0
+IEUS.US,D,20201130,000000,56.2573,56.2759,55.1232,55.1232,3908.8878453108,0
+IEUS.US,D,20201201,000000,56.3767,56.885,56.3767,56.8801,2623.2844500009,0
+IEUS.US,D,20201202,000000,56.6695,56.8517,56.6597,56.7508,4688.0104748751,0
+IEUS.US,D,20201203,000000,57.0064,57.4579,57.0064,57.1886,17664.537835954,0
+IEUS.US,D,20201204,000000,57.736,57.8947,57.736,57.736,7857.5997830895,0
+IEUS.US,D,20201207,000000,57.3335,57.4667,57.2405,57.2405,4449.0659200677,0
+IEUS.US,D,20201208,000000,57.1974,57.5783,57.1974,57.5206,8198.6573955069,0
+IEUS.US,D,20201209,000000,57.7752,57.7752,57.2121,57.5627,14899.316235875,0
+IEUS.US,D,20201210,000000,56.6411,57.2464,56.458,57.121,7847.3884773285,0
+IEUS.US,D,20201211,000000,56.6216,56.6509,56.4482,56.4962,14361.18042227,0
+IEUS.US,D,20201214,000000,57.2708,57.3864,57.2013,57.2072,5948.0856057825,0
+IEUS.US,D,20201215,000000,57.5783,58.1777,57.5411,58.117,6131.8891094805,0
+IEUS.US,D,20201216,000000,58.351,58.6046,58.3148,58.4656,6524.0032507029,0
+IEUS.US,D,20201217,000000,59.4008,59.4645,59.2843,59.3519,9204.4710129654,0
+IEUS.US,D,20201218,000000,59.2432,59.2432,58.8465,59.1942,18609.083618846,0
+IEUS.US,D,20201221,000000,57.3188,58.4401,57.1063,58.2178,18858.239479415,0
+IEUS.US,D,20201222,000000,58.3921,58.4979,58.1013,58.305,5153.6460175767,0
+IEUS.US,D,20201223,000000,59.2334,59.5448,59.1433,59.5448,5299.667689959,0
+IEUS.US,D,20201224,000000,59.8425,59.8425,59.7945,59.8307,1361.1670579413,0
+IEUS.US,D,20201228,000000,60.4036,60.4908,60.0726,60.0726,17504.220335506,0
+IEUS.US,D,20201229,000000,61.0216,61.0989,60.528,60.6191,9738.5223042657,0
+IEUS.US,D,20201230,000000,60.9452,61.0892,60.3547,60.3547,10409.405092763,0
+IEUS.US,D,20201231,000000,60.4467,60.4497,60.0129,60.0354,5329.2804766659,0
+IEUS.US,D,20210104,000000,61.4476,61.4476,60.3938,60.5447,53627.73559562,0
+IEUS.US,D,20210105,000000,61.097,61.6307,61.0421,61.5533,6897.7370415555,0
+IEUS.US,D,20210106,000000,61.7081,62.4533,61.7012,62.1723,31480.434530587,0
+IEUS.US,D,20210107,000000,62.0469,62.1821,61.9598,62.1821,26306.365901488,0
+IEUS.US,D,20210108,000000,62.4915,62.6267,62.0048,62.5787,24402.978507638,0
+IEUS.US,D,20210111,000000,61.1469,61.4378,61.05,61.2057,19587.32671075,0
+IEUS.US,D,20210112,000000,61.428,61.7854,61.428,61.7277,5379.3158748948,0
+IEUS.US,D,20210113,000000,61.6111,61.7561,61.331,61.6111,20407.294563359,0
+IEUS.US,D,20210114,000000,61.8824,62.1909,61.8824,62.1615,7368.4782371376,0
+IEUS.US,D,20210115,000000,61.4182,61.4574,60.6739,61.0647,27067.108180683,0
+IEUS.US,D,20210119,000000,61.6601,61.6601,61.428,61.5259,12256.630304928,0
+IEUS.US,D,20210120,000000,61.9793,62.2369,61.9176,62.2056,6483.1580276589,0
+IEUS.US,D,20210121,000000,62.4386,62.5787,62.0939,62.5659,1841.0984287083,0
+IEUS.US,D,20210122,000000,61.8922,62.1919,61.757,61.9735,71956.008306039,0
+IEUS.US,D,20210125,000000,61.1087,61.1342,60.7278,60.9334,7648.268014989,0
+IEUS.US,D,20210126,000000,61.4956,61.5915,61.3506,61.5151,3120.5750405616,0
+IEUS.US,D,20210127,000000,60.1412,60.481,59.7064,59.9061,5199.5968935012,0
+IEUS.US,D,20210128,000000,60.5476,61.05,60.5476,60.8551,4515.4394075142,0
+IEUS.US,D,20210129,000000,60.4418,60.4604,59.7984,60.1128,7670.7328876632,0
+IEUS.US,D,20210201,000000,60.9158,60.9158,60.6005,60.8404,7774.8882064254,0
+IEUS.US,D,20210202,000000,61.003,61.7228,61.003,61.7228,17119.254108317,0
+IEUS.US,D,20210203,000000,61.8922,62.0087,61.6689,61.7952,11610.254650257,0
+IEUS.US,D,20210204,000000,61.7952,61.9304,61.7766,61.9304,6222.7697307534,0
+IEUS.US,D,20210205,000000,62.3583,62.5836,62.3583,62.5836,3868.0426222668,0
+IEUS.US,D,20210208,000000,62.9165,63.0429,62.704,62.9126,8594.8560590337,0
+IEUS.US,D,20210209,000000,63.0625,63.2603,62.8206,63.2064,6881.3989523379,0
+IEUS.US,D,20210210,000000,63.3523,63.4395,62.8059,62.9165,7206.1184755377,0
+IEUS.US,D,20210211,000000,63.2064,63.5913,63.2064,63.3034,4078.3955209434,0
+IEUS.US,D,20210212,000000,63.3709,63.6481,63.3709,63.6481,2849.9754378951,0
+IEUS.US,D,20210216,000000,64.4638,64.4678,64.3091,64.3091,5314.9846486005,0
+IEUS.US,D,20210217,000000,63.604,63.604,63.3611,63.5071,3658.7108541663,0
+IEUS.US,D,20210218,000000,62.9714,63.0115,62.8245,62.8245,1737.9642405222,0
+IEUS.US,D,20210219,000000,63.5404,63.5404,63.2926,63.2926,1995.2891456994,0
+IEUS.US,D,20210222,000000,63.2838,63.6755,63.2838,63.6128,2782.5808198725,0
+IEUS.US,D,20210223,000000,62.9949,63.2573,62.5885,63.2358,24003.716452383,0
+IEUS.US,D,20210224,000000,63.3611,63.9615,63.1966,63.9615,4575.6861115041,0
+IEUS.US,D,20210225,000000,63.8841,63.8841,62.8588,62.8881,3931.352717985,0
+IEUS.US,D,20210226,000000,62.376,62.6453,62.2819,62.3368,7419.5347659426,0
+IEUS.US,D,20210301,000000,63.2348,63.3513,63.2064,63.3327,6085.938233556,0
+IEUS.US,D,20210302,000000,63.274,63.5315,63.2358,63.4875,5479.3866713526,0
+IEUS.US,D,20210303,000000,63.1006,63.3709,62.8881,62.8881,6699.6377097921,0
+IEUS.US,D,20210304,000000,62.3867,62.3867,61.902,62.0087,1214.1242549829,0
+IEUS.US,D,20210305,000000,61.8824,62.1821,61.1861,62.1331,6319.7771354829,0
+IEUS.US,D,20210308,000000,61.9989,62.4269,61.9989,62.2692,2354.7271084866,0
+IEUS.US,D,20210309,000000,63.1907,63.3709,63.1388,63.2426,12223.954126493,0
+IEUS.US,D,20210310,000000,63.3709,63.5404,63.1868,63.4209,9561.8667146004,0
+IEUS.US,D,20210311,000000,63.9223,64.2876,63.8351,64.2876,9354.5772076521,0
+IEUS.US,D,20210312,000000,63.6236,64.1064,63.5746,64.0094,26698.480042711,0
+IEUS.US,D,20210315,000000,63.9713,64.1828,63.748,64.1622,8465.172475869,0
+IEUS.US,D,20210316,000000,64.5226,64.7224,64.3385,64.4589,11619.444825442,0
+IEUS.US,D,20210317,000000,64.077,64.7635,63.7186,64.503,15836.714104735,0
+IEUS.US,D,20210318,000000,63.8645,64.3052,63.747,63.8939,10876.061766041,0
+IEUS.US,D,20210319,000000,63.2838,64.0388,63.2838,63.84,50063.989885031,0
+IEUS.US,D,20210322,000000,63.7382,64.1162,63.7382,63.9321,11037.400397065,0
+IEUS.US,D,20210323,000000,63.3709,63.5217,62.7618,62.7814,9003.3082894737,0
+IEUS.US,D,20210324,000000,62.8206,63.1858,62.6453,62.6453,39467.717896841,0
+IEUS.US,D,20210325,000000,62.23,62.6453,62.0332,62.6453,3863.9580999624,0
+IEUS.US,D,20210326,000000,63.2456,63.5629,63.2456,63.3425,34081.254107914,0
+IEUS.US,D,20210329,000000,63.2652,63.2652,63.2652,63.2652,508.5230268978,0
+IEUS.US,D,20210330,000000,63.3611,63.5364,63.2838,63.4013,18205.737041287,0
+IEUS.US,D,20210331,000000,63.7578,63.8057,63.5746,63.5746,1841.0984287083,0
+IEUS.US,D,20210401,000000,64.222,64.6773,64.173,64.6773,45307.563661557,0
+IEUS.US,D,20210405,000000,65.2561,65.9171,65.2561,65.9171,26945.593642127,0
+IEUS.US,D,20210406,000000,65.3531,65.4794,65.2561,65.4676,21394.727830447,0
+IEUS.US,D,20210407,000000,65.4118,65.7017,65.3922,65.5372,26862.882065463,0
+IEUS.US,D,20210408,000000,66.0405,66.0405,65.8858,65.9387,2021.838540678,0
+IEUS.US,D,20210409,000000,65.7879,66.0386,65.6919,66.0111,6556.6794291381,0
+IEUS.US,D,20210412,000000,65.6831,65.7379,65.5166,65.6116,62461.536209461,0
+IEUS.US,D,20210413,000000,66.0493,66.5037,66.0493,66.4753,18058.694238328,0
+IEUS.US,D,20210414,000000,66.5233,66.5507,66.3568,66.4283,3484.0975256532,0
+IEUS.US,D,20210415,000000,66.8808,67.0355,66.821,66.9973,7264.3229183754,0
+IEUS.US,D,20210416,000000,67.3548,67.723,67.2784,67.6456,15951.080729258,0
+IEUS.US,D,20210419,000000,67.9061,67.9639,67.5389,67.6838,15948.01733753,0
+IEUS.US,D,20210420,000000,67.0845,67.1618,66.4606,66.8808,14013.996026396,0
+IEUS.US,D,20210421,000000,65.972,66.8034,65.972,66.7172,48748.773703014,0
+IEUS.US,D,20210422,000000,67.0071,67.1618,66.681,66.9385,5725.4791401927,0
+IEUS.US,D,20210423,000000,67.249,67.815,67.249,67.6358,4696.1795194839,0
+IEUS.US,D,20210426,000000,68.1578,68.3987,68.1578,68.3791,11641.909698116,0
+IEUS.US,D,20210427,000000,68.0412,68.2391,68.0315,68.2391,2993.9548491252,0
+IEUS.US,D,20210428,000000,68.2352,68.4575,67.8963,68.3066,3859.873577658,0
+IEUS.US,D,20210429,000000,68.3076,68.4575,67.9942,68.3713,12392.44067155,0
+IEUS.US,D,20210430,000000,67.9933,68.0902,67.3224,67.3283,3818.0072240379,0
+IEUS.US,D,20210503,000000,68.0706,68.3987,68.0119,68.3987,10191.904280054,0
+IEUS.US,D,20210504,000000,67.2392,67.4517,66.6732,66.8808,5503.893805179,0
+IEUS.US,D,20210505,000000,67.4713,67.6642,67.249,67.5585,10883.209680074,0
+IEUS.US,D,20210506,000000,67.4184,67.7876,67.4184,67.7876,3822.0917463423,0
+IEUS.US,D,20210507,000000,68.3321,69.2595,68.3125,69.236,61143.256635716,0
+IEUS.US,D,20210510,000000,69.2987,69.3751,68.6993,68.6993,7532.8802598897,0
+IEUS.US,D,20210511,000000,67.3645,68.0031,67.3645,68.0031,7822.8813435021,0
+IEUS.US,D,20210512,000000,67.249,67.5771,66.5811,66.8132,10289.93281536,0
+IEUS.US,D,20210513,000000,66.6594,67.3743,66.6594,67.3743,14622.589849752,0
+IEUS.US,D,20210514,000000,67.6162,68.2449,67.6162,68.2449,11411.134187917,0
+IEUS.US,D,20210517,000000,68.1578,68.3419,67.9541,68.3223,8463.1302147168,0
+IEUS.US,D,20210518,000000,68.9109,68.9403,68.7473,68.8443,3475.9284810444,0
+IEUS.US,D,20210519,000000,67.6544,68.3958,67.5585,68.1118,8896.0895789832,0
+IEUS.US,D,20210520,000000,68.5632,69.1537,68.5632,69.0715,8944.0827160599,0
+IEUS.US,D,20210521,000000,68.9892,69.0636,68.6993,68.9403,8243.5871408553,0
+IEUS.US,D,20210524,000000,69.1146,69.5396,69.1146,69.4652,19968.208415636,0
+IEUS.US,D,20210525,000000,69.5886,69.7237,69.4044,69.4632,8036.297633907,0
+IEUS.US,D,20210526,000000,69.4818,69.613,69.2889,69.569,3996.7050748554,0
+IEUS.US,D,20210527,000000,69.7433,69.9362,69.6463,69.8677,4917.7648544976,0
+IEUS.US,D,20210528,000000,69.9176,70.2848,69.9176,70.1282,21827.687194714,0
+IEUS.US,D,20210601,000000,70.9331,70.9997,70.8313,70.8372,11329.44374183,0
+IEUS.US,D,20210602,000000,70.5943,70.9018,70.5943,70.749,9232.0415385201,0
+IEUS.US,D,20210603,000000,70.3044,70.3044,70.0527,70.0831,10503.349105765,0
+IEUS.US,D,20210604,000000,70.7001,70.9331,70.7001,70.8607,8463.1302147168,0
+IEUS.US,D,20210607,000000,70.9038,71.0967,70.797,70.9704,9273.9078921402,0
+IEUS.US,D,20210608,000000,71.0389,71.1163,70.9087,70.9801,8458.0245618363,0
+IEUS.US,D,20210609,000000,70.8842,70.9038,70.6041,70.6501,1465277.4469582,0
+IEUS.US,D,20210610,000000,70.4474,70.6717,70.3397,70.4278,761035.34366984,0
+IEUS.US,D,20210611,000000,70.4474,70.6658,70.4474,70.6658,72956.716270617,0
+IEUS.US,D,20210614,000000,70.8186,70.9557,70.5473,70.9557,13367.620371725,0
+IEUS.US,D,20210615,000000,70.5933,70.5933,70.2418,70.3299,26479.958099425,0
+IEUS.US,D,20210616,000000,70.1928,70.4474,69.4338,69.7335,32273.852988217,0
+IEUS.US,D,20210617,000000,68.9021,69.284,68.4232,68.7904,38351.622177164,0
+IEUS.US,D,20210618,000000,67.7396,67.7984,67.3293,67.5536,21163.952320249,0
+IEUS.US,D,20210621,000000,67.5242,68.3115,67.5242,68.3115,14007.86924294,0
+IEUS.US,D,20210622,000000,68.0422,68.6073,67.8562,68.4085,45880.417914749,0
+IEUS.US,D,20210623,000000,68.4526,68.5485,68.1127,68.1304,14502.096441772,0
+IEUS.US,D,20210624,000000,68.4428,68.6288,68.2871,68.4575,166366.67798052,0
+IEUS.US,D,20210625,000000,68.7973,68.9099,68.7072,68.8443,54956.226475126,0
+IEUS.US,D,20210628,000000,68.7268,68.7268,68.0912,68.4134,28219.9646011,0
+IEUS.US,D,20210629,000000,68.4721,68.5799,68.1891,68.3164,91453.475526092,0
+IEUS.US,D,20210630,000000,67.7298,68.0716,67.534,67.8562,37318.238034151,0
+IEUS.US,D,20210701,000000,68.3546,68.3742,68.1646,68.3742,24606.183492282,0
+IEUS.US,D,20210702,000000,68.5368,69,68.4526,68.8531,61329.102400566,0
+IEUS.US,D,20210706,000000,69.3036,69.3036,68.667,68.8541,30532.825355966,0
+IEUS.US,D,20210707,000000,69.0783,69.2448,68.6974,69.0881,40344.869061711,0
+IEUS.US,D,20210708,000000,68.052,68.3155,67.8679,68.1098,21688.813436364,0
+IEUS.US,D,20210709,000000,68.8051,69.2644,68.7317,69.1929,32989.665522063,0
+IEUS.US,D,20210712,000000,69.333,69.5543,69.0392,69.4005,155264.94635716,0
+IEUS.US,D,20210713,000000,69.0979,69.3623,68.9608,68.9892,57369.15802645,0
+IEUS.US,D,20210714,000000,69.1665,69.2154,68.8825,68.9461,17339.818312754,0
+IEUS.US,D,20210715,000000,68.2773,68.477,67.7984,68.0951,13363.535849421,0
+IEUS.US,D,20210716,000000,68.2283,68.2283,67.5829,67.72,37285.561855715,0
+IEUS.US,D,20210719,000000,66.3314,66.3314,65.7742,66.0826,120193.19559043,0
+IEUS.US,D,20210720,000000,65.9015,66.6937,65.8231,66.5586,29123.665160948,0
+IEUS.US,D,20210721,000000,67.4262,68.1597,67.3881,68.0706,26167.492143139,0
+IEUS.US,D,20210722,000000,68.7953,68.7953,68.4545,68.6044,11037.400397065,0
+IEUS.US,D,20210723,000000,69.0098,69.2154,68.9216,68.9216,20952.578290996,0
+IEUS.US,D,20210726,000000,69.2448,69.7022,69.2448,69.6747,11643.951959268,0
+IEUS.US,D,20210727,000000,69.4201,69.6356,69.1665,69.5651,170142.81885093,0
+IEUS.US,D,20210728,000000,69.6845,70.0949,69.5474,70.0753,28086.196495631,0
+IEUS.US,D,20210729,000000,70.4856,70.6913,70.4562,70.5052,14878.893624353,0
+IEUS.US,D,20210730,000000,70.4562,70.5228,69.9803,70.1566,68068.564202826,0
+IEUS.US,D,20210802,000000,70.7794,70.8656,70.4974,70.4974,26241.013544618,0
+IEUS.US,D,20210803,000000,71.0232,71.082,70.563,71.082,96692.896512061,0
+IEUS.US,D,20210804,000000,71.1995,71.3562,70.8166,71.3562,90796.88856566,0
+IEUS.US,D,20210805,000000,71.2877,71.5021,71.2093,71.4443,103812.21888863,0
+IEUS.US,D,20210806,000000,71.0232,71.0232,70.5444,70.6717,43794.248147777,0
+IEUS.US,D,20210809,000000,70.6815,70.6815,70.4082,70.5101,16366.680873731,0
+IEUS.US,D,20210810,000000,70.75,70.8558,70.6815,70.8215,16115.48275201,0
+IEUS.US,D,20210811,000000,71.0918,71.415,71.0918,71.3601,50342.758532306,0
+IEUS.US,D,20210812,000000,71.2974,71.3366,70.985,71.1887,22477.126241113,0
+IEUS.US,D,20210813,000000,71.6,71.7469,71.4316,71.6882,36091.860212254,0
+IEUS.US,D,20210816,000000,71.3072,71.4737,70.9361,71.415,36737.21473635,0
+IEUS.US,D,20210817,000000,70.8088,70.8528,70.2555,70.701,15095.373306486,0
+IEUS.US,D,20210818,000000,71.0624,71.3023,70.8558,70.8558,96132.295825782,0
+IEUS.US,D,20210819,000000,69.9675,70.1928,69.7384,69.9626,30118.24634207,0
+IEUS.US,D,20210820,000000,69.7629,70.3691,69.7599,70.3152,14962.626331593,0
+IEUS.US,D,20210823,000000,70.75,71.082,70.6913,70.9557,85671.834204214,0
+IEUS.US,D,20210824,000000,71.0428,71.2916,71.0232,71.1995,12401.630846735,0
+IEUS.US,D,20210825,000000,71.3856,71.5805,71.3072,71.4483,16336.046956448,0
+IEUS.US,D,20210826,000000,71.4052,71.553,71.1221,71.1819,31470.223224826,0
+IEUS.US,D,20210827,000000,71.366,72.1945,71.3405,72.1064,48155.4968383,0
+IEUS.US,D,20210830,000000,72.2552,72.4021,72.1338,72.3424,30241.803141778,0
+IEUS.US,D,20210831,000000,72.5294,72.5294,72.1886,72.4511,26236.929022313,0
+IEUS.US,D,20210901,000000,72.6362,72.9809,72.6166,72.7537,44000.516524149,0
+IEUS.US,D,20210902,000000,73.2521,73.3873,73.0641,73.3207,33419.561494601,0
+IEUS.US,D,20210903,000000,73.2032,73.4225,72.9936,73.2815,28156.654505381,0
+IEUS.US,D,20210907,000000,73.0475,73.1003,72.5725,72.8222,79612.445365637,0
+IEUS.US,D,20210908,000000,72.0985,72.0985,71.4835,71.7176,37601.09120373,0
+IEUS.US,D,20210909,000000,71.5707,72.1524,71.5707,71.8302,20019.26494444,0
+IEUS.US,D,20210910,000000,72.0887,72.1181,71.4052,71.6196,36121.472998961,0
+IEUS.US,D,20210913,000000,71.7861,71.7861,71.5021,71.6196,8935.9136714511,0
+IEUS.US,D,20210914,000000,72.0398,72.0398,71.4355,71.4835,26991.544518051,0
+IEUS.US,D,20210915,000000,71.1505,71.4345,70.8773,71.317,29916.062488002,0
+IEUS.US,D,20210916,000000,70.9743,71.366,70.8871,71.3562,30414.374209138,0
+IEUS.US,D,20210917,000000,71.3562,71.3562,70.4876,70.6227,19200.318222408,0
+IEUS.US,D,20210920,000000,68.9804,69.2448,68.4898,69.0343,36115.346215505,0
+IEUS.US,D,20210921,000000,69.7237,69.9578,69.5474,69.7041,15349.634819935,0
+IEUS.US,D,20210922,000000,70.134,70.8675,70.134,70.3103,14507.202094653,0
+IEUS.US,D,20210923,000000,71.1603,71.6,71.1603,71.4541,20460.393353316,0
+IEUS.US,D,20210924,000000,70.466,70.6717,70.466,70.6423,21342.650171066,0
+IEUS.US,D,20210927,000000,69.8902,70.3377,69.8902,70.1928,23620.792486345,0
+IEUS.US,D,20210928,000000,68.5505,68.5505,67.9247,68.1196,44219.038467434,0
+IEUS.US,D,20210929,000000,68.0226,68.0814,67.4458,67.4752,40281.558965993,0
+IEUS.US,D,20210930,000000,67.7592,67.9933,67.4233,67.6123,18903.169224763,0
+IEUS.US,D,20211001,000000,67.8953,68.3341,67.6123,68.1891,28035.139966825,0
+IEUS.US,D,20211004,000000,67.8278,67.8914,67.0257,67.1726,86471.3794453,0
+IEUS.US,D,20211005,000000,67.2412,67.6319,67.2314,67.2705,82110.130754777,0
+IEUS.US,D,20211006,000000,66.2628,66.7417,65.9798,66.7035,44234.355426076,0
+IEUS.US,D,20211007,000000,66.6741,67.3548,66.6741,67.0257,10681.025826006,0
+IEUS.US,D,20211008,000000,67.2216,67.2588,66.9669,67.1236,11744.022755726,0
+IEUS.US,D,20211011,000000,66.7035,66.9621,66.4293,66.5566,15325.127686109,0
+IEUS.US,D,20211012,000000,66.9572,67.249,66.8984,67.0502,11503.035939766,0
+IEUS.US,D,20211013,000000,67.7396,68.433,67.7396,68.4232,20123.420263203,0
+IEUS.US,D,20211014,000000,68.8923,69.235,68.8923,69.1479,13782.199385622,0
+IEUS.US,D,20211015,000000,69.4789,69.8677,69.4789,69.6062,32679.241826928,0
+IEUS.US,D,20211018,000000,69.3525,69.7658,69.3525,69.6551,25014.635722722,0
+IEUS.US,D,20211019,000000,69.9382,70.2525,69.9382,70.1634,12145.327072133,0
+IEUS.US,D,20211020,000000,69.9871,70.4464,69.8706,70.3397,16484.110889982,0
+IEUS.US,D,20211021,000000,70.2418,70.4592,70.2026,70.418,17424.57215057,0
+IEUS.US,D,20211022,000000,70.3984,70.6717,70.232,70.3103,99638.85822411,0
+IEUS.US,D,20211025,000000,70.1438,70.2222,69.8804,69.9,1696345.0005015,0
+IEUS.US,D,20211026,000000,70.4082,70.5306,69.993,70.3103,75456.443920909,0
+IEUS.US,D,20211027,000000,70.4278,70.4641,69.9969,70.0586,36916.933717743,0
+IEUS.US,D,20211028,000000,70.3593,70.8675,70.3593,70.6913,5209.8081992622,0
+IEUS.US,D,20211029,000000,70.1203,70.1203,69.7041,69.993,65066.440309092,0
+IEUS.US,D,20211101,000000,70.3789,70.799,70.2711,70.799,64603.868158119,0
+IEUS.US,D,20211102,000000,70.4758,70.5542,70.1634,70.3299,76480.637888738,0
+IEUS.US,D,20211103,000000,70.2711,71.0085,70.1546,70.9655,46133.658297622,0
+IEUS.US,D,20211104,000000,70.8675,71.3072,70.8166,71.0722,23192.938774959,0
+IEUS.US,D,20211105,000000,70.8284,71.0477,70.7206,70.9655,10089.791222444,0
+IEUS.US,D,20211108,000000,71.1212,71.3934,71.1212,71.3758,5405.8652698734,0
+IEUS.US,D,20211109,000000,71.4052,71.4688,71.0232,71.1505,8672.4619828173,0
+IEUS.US,D,20211110,000000,70.7696,70.9106,70.183,70.183,8668.3774605129,0
+IEUS.US,D,20211111,000000,70.3789,70.5542,70.3593,70.4082,9233.0626690962,0
+IEUS.US,D,20211112,000000,70.4856,70.657,70.466,70.466,4868.7505868448,0
+IEUS.US,D,20211115,000000,70.7304,70.8176,70.2721,70.418,6255.4459091886,0
+IEUS.US,D,20211116,000000,70.1634,70.2672,70.1497,70.1536,6750.6942385971,0
+IEUS.US,D,20211117,000000,70.2124,70.2124,69.9088,70.0655,10554.40563457,0
+IEUS.US,D,20211118,000000,70.1438,70.1438,69.7012,70.1282,31977.725121148,0
+IEUS.US,D,20211119,000000,69.5866,69.6434,69.2399,69.4691,51399.62867857,0
+IEUS.US,D,20211122,000000,68.8923,69.2585,68.6778,68.9207,50445.892720492,0
+IEUS.US,D,20211123,000000,68.2087,68.292,67.5438,67.8855,31738.78056634,0
+IEUS.US,D,20211124,000000,66.9572,67.3479,66.6937,67.3381,10554.40563457,0
+IEUS.US,D,20211126,000000,66.5566,66.5566,65.9211,66.0738,14702.238034688,0
+IEUS.US,D,20211129,000000,66.6643,67.0061,66.3637,66.586,35635.414844738,0
+IEUS.US,D,20211130,000000,66.6643,66.918,65.5107,66.205,14510.265486381,0
+IEUS.US,D,20211201,000000,66.9963,67.3185,65.7546,65.7575,24193.646739537,0
+IEUS.US,D,20211202,000000,65.9994,66.5664,65.9211,66.302,50413.216542057,0
+IEUS.US,D,20211203,000000,66.3412,66.3412,65.0514,65.4618,28607.994220018,0
+IEUS.US,D,20211206,000000,65.4618,65.9583,65.452,65.7888,36651.439767957,0
+IEUS.US,D,20211207,000000,66.8201,67.3479,66.8201,67.202,25298.510022878,0
+IEUS.US,D,20211208,000000,67.2461,67.5222,67.1452,67.3812,32046.140869746,0
+IEUS.US,D,20211209,000000,67.0061,67.0061,66.6653,66.7652,15480.339533676,0
+IEUS.US,D,20211210,000000,66.7133,66.8984,66.3608,66.8984,20567.612063806,0
+IEUS.US,D,20211213,000000,65.5107,65.5107,64.8654,64.9829,10552.363373417,0
+IEUS.US,D,20211214,000000,64.6558,64.6558,63.9967,64.2004,20083.596170735,0
+IEUS.US,D,20211215,000000,64.1035,65.0123,63.981,64.8066,21064.902654367,0
+IEUS.US,D,20211216,000000,65.4911,65.498,64.8164,65.0759,12776.385768163,0
+IEUS.US,D,20211217,000000,64.6891,65.0612,64.5334,64.6019,16185.940761761,0
+IEUS.US,D,20211220,000000,64.219,64.5236,63.653,64.4844,53905.483112319,0
+IEUS.US,D,20211221,000000,64.836,65.2267,64.8213,65.2267,15767.27722556,0
+IEUS.US,D,20211222,000000,65.7448,66.4587,65.7448,66.3314,38341.410871403,0
+IEUS.US,D,20211223,000000,66.7231,67.0453,66.6183,67.0453,21806.243452616,0
+IEUS.US,D,20211227,000000,67.1922,67.9325,67.1922,67.8366,17667.601227682,0
+IEUS.US,D,20211228,000000,67.9541,68.1793,67.8287,67.9737,10194.967671782,0
+IEUS.US,D,20211229,000000,68.007,68.2968,67.6907,68.0912,9366.8307745653,0
+IEUS.US,D,20211230,000000,68.2158,68.243,67.9149,67.9346,8961.4419358536,0
+IEUS.US,D,20211231,000000,68.2675,68.4535,68.0128,68.1597,5637.6619106481,0
+IEUS.US,D,20220103,000000,68.7069,68.7472,68.3843,68.6689,10393.067003546,0
+IEUS.US,D,20220104,000000,68.9432,68.9432,68.4535,68.4927,48294.37059665,0
+IEUS.US,D,20220105,000000,68.904,69.0587,67.9737,68.1069,10721.87104905,0
+IEUS.US,D,20220106,000000,67.6407,67.768,67.2931,67.3443,12469.025464757,0
+IEUS.US,D,20220107,000000,67.5036,67.7582,67.3175,67.6995,9427.0774785552,0
+IEUS.US,D,20220110,000000,66.5439,66.5439,65.6821,66.3246,48081.975436821,0
+IEUS.US,D,20220111,000000,66.5047,67.1413,66.3872,66.965,13805.685388872,0
+IEUS.US,D,20220112,000000,67.6505,67.9247,67.6505,67.6701,7910.6985730467,0
+IEUS.US,D,20220113,000000,68.0814,68.0814,67.1511,67.249,20667.682860264,0
+IEUS.US,D,20220114,000000,66.7495,66.965,66.2207,66.7202,48394.441393107,0
+IEUS.US,D,20220118,000000,65.6429,65.9171,65.3834,65.4199,49683.108180146,0
+IEUS.US,D,20220119,000000,65.7409,66.271,65.6723,65.7702,15878.580458355,0
+IEUS.US,D,20220120,000000,65.8486,66.1766,65.1533,65.1533,45123.760157859,0
+IEUS.US,D,20220121,000000,64.4286,64.589,63.8508,63.89,26276.753114781,0
+IEUS.US,D,20220124,000000,61.8824,62.3525,60.8149,62.3133,49374.726746163,0
+IEUS.US,D,20220125,000000,61.5494,62.3015,61.522,62.0685,34916.538919163,0
+IEUS.US,D,20220126,000000,63.038,63.304,61.9705,62.2154,12679.378363434,0
+IEUS.US,D,20220127,000000,62.2447,62.6071,61.9314,62.088,68076.733247435,0
+IEUS.US,D,20220128,000000,61.804,62.3133,61.5237,62.1635,22485.295285722,0
+IEUS.US,D,20220131,000000,62.4504,63.5766,62.4504,63.5472,101081.71572814,0
+IEUS.US,D,20220201,000000,64.0956,64.3404,63.7578,64.2782,66735.988801015,0
+IEUS.US,D,20220202,000000,65.1239,65.1239,64.4776,64.9084,148204.849554,0
+IEUS.US,D,20220203,000000,64.1152,64.3276,63.7529,63.7677,90722.346033604,0
+IEUS.US,D,20220204,000000,63.1947,63.5864,62.989,63.4101,762310.73575939,0
+IEUS.US,D,20220207,000000,63.0086,63.3685,62.9596,62.9596,349528.91167673,0
+IEUS.US,D,20220208,000000,62.656,63.1457,62.6301,62.9988,41791.811088045,0
+IEUS.US,D,20220209,000000,64.3821,64.5853,64.2641,64.5853,14754.315694069,0
+IEUS.US,D,20220210,000000,63.4199,64.5951,63.4199,63.6941,37461.196314805,0
+IEUS.US,D,20220211,000000,63.7627,63.9487,62.421,62.47,41538.570705172,0
+IEUS.US,D,20220214,000000,61.8726,61.9421,61.2165,61.804,31669.343687165,0
+IEUS.US,D,20220215,000000,62.94,63.557,62.8715,63.557,32162.549755422,0
+IEUS.US,D,20220216,000000,63.1947,63.6647,62.9792,63.3513,91784.321832749,0
+IEUS.US,D,20220217,000000,62.9792,63.0086,62.1076,62.2741,23346.108361374,0
+IEUS.US,D,20220218,000000,61.9607,62.0783,61.4655,61.5396,12117.756546579,0
+IEUS.US,D,20220222,000000,60.6191,60.9129,59.8944,60.2812,87974.483653319,0
+IEUS.US,D,20220223,000000,60.3155,60.3155,59.4537,59.63,6832.3846846851,0
+IEUS.US,D,20220224,000000,56.7998,58.9934,56.7998,58.7584,85327.713200068,0
+IEUS.US,D,20220225,000000,59.6887,60.5603,59.581,60.5603,34696.995845302,0
+IEUS.US,D,20220228,000000,59.6202,60.6262,59.2383,59.581,47360.036119518,0
+IEUS.US,D,20220301,000000,59.1305,59.1305,57.4657,57.9945,22598.640779669,0
+IEUS.US,D,20220302,000000,58.4156,58.9249,58.1873,58.6311,52028.645113447,0
+IEUS.US,D,20220303,000000,58.2883,58.2883,56.6085,56.8977,32979.454216302,0
+IEUS.US,D,20220304,000000,54.5768,54.5768,53.6953,54.2928,121568.65847643,0
+IEUS.US,D,20220307,000000,54.1263,54.1557,51.4919,52.0599,114478.94888657,0
+IEUS.US,D,20220308,000000,53.6954,55.0419,53.1568,53.9696,88068.427666321,0
+IEUS.US,D,20220309,000000,56.0359,57.2601,55.7519,56.6333,41144.414302797,0
+IEUS.US,D,20220310,000000,55.8988,56.3444,54.9881,54.9881,122102.70976773,0
+IEUS.US,D,20220311,000000,57.0544,57.2013,55.8107,56.0065,19546.481487706,0
+IEUS.US,D,20220314,000000,57.2503,57.7889,56.9761,56.9956,47102.711214341,0
+IEUS.US,D,20220315,000000,56.8781,57.0152,56.271,56.79,81594.459813847,0
+IEUS.US,D,20220316,000000,58.2981,59.5516,58.2981,59.4635,17778.904460477,0
+IEUS.US,D,20220317,000000,59.2187,59.9042,59.1501,59.7671,14895.231713571,0
+IEUS.US,D,20220318,000000,59.0718,60.5308,59.0718,60.4134,4234.6284990867,0
+IEUS.US,D,20220321,000000,60.0021,60.2303,59.7181,59.8258,6939.6033951756,0
+IEUS.US,D,20220322,000000,60.4428,60.6974,60.4061,60.6387,5339.4917824269,0
+IEUS.US,D,20220323,000000,59.6006,59.7132,59.2383,59.4537,6644.4966586827,0
+IEUS.US,D,20220324,000000,59.3558,59.4243,59.1403,59.32,14762.484738678,0
+IEUS.US,D,20220325,000000,59.6398,59.6605,59.2676,59.6104,9639.472638384,0
+IEUS.US,D,20220328,000000,59.2676,59.6789,59.0718,59.6202,25020.762506178,0
+IEUS.US,D,20220329,000000,61.2018,61.4246,60.7897,61.2458,13062.302329471,0
+IEUS.US,D,20220330,000000,60.9031,61.0892,60.6583,60.8345,38206.621635358,0
+IEUS.US,D,20220331,000000,60.3351,60.3938,59.6525,59.7671,5569.2461620494,0
+IEUS.US,D,20220401,000000,60.1294,60.3546,59.8797,60.2567,13640.262235544,0
+IEUS.US,D,20220404,000000,60.2959,60.6289,60.1686,60.3938,8788.8708684927,0
+IEUS.US,D,20220405,000000,60.5212,60.6387,59.7279,60.0315,33395.054360774,0
+IEUS.US,D,20220406,000000,58.7976,58.9738,58.6115,58.7094,5282.3084701653,0
+IEUS.US,D,20220407,000000,59.111,59.1661,58.5625,59.0326,25254.601408105,0
+IEUS.US,D,20220408,000000,58.7682,59.2774,58.7584,59.0424,10794.371319953,0
+IEUS.US,D,20220411,000000,58.9738,58.9836,58.2824,58.3961,59954.660645135,0
+IEUS.US,D,20220412,000000,58.6802,58.8025,58.0925,58.1023,21515.221238427,0
+IEUS.US,D,20220413,000000,58.259,58.9738,58.259,58.9738,7673.7962793915,0
+IEUS.US,D,20220414,000000,59.0424,59.0424,58.6752,58.7453,17778.904460477,0
+IEUS.US,D,20220418,000000,58.778,58.8367,58.3079,58.4401,6376.9604477445,0
+IEUS.US,D,20220419,000000,58.2687,58.8074,58.2687,58.8074,5709.1410509751,0
+IEUS.US,D,20220420,000000,59.3411,59.3411,59.0424,59.0424,3344.2026367275,0
+IEUS.US,D,20220421,000000,60.2763,60.3204,58.9151,58.9836,10691.237131767,0
+IEUS.US,D,20220422,000000,58.8367,58.8367,57.8966,57.8966,7250.02709031,0
+IEUS.US,D,20220425,000000,57.0985,57.4363,56.6235,57.1523,3650.5418095575,0
+IEUS.US,D,20220426,000000,56.7998,56.7998,55.321,55.321,7280.661007593,0
+IEUS.US,D,20220427,000000,55.5169,55.6147,55.0328,55.3287,5946.0433446303,0
+IEUS.US,D,20220428,000000,55.2966,55.8988,55.0432,55.8093,25773.335740764,0
+IEUS.US,D,20220429,000000,56.1143,56.1926,55.3994,55.3994,16587.245078168,0
+IEUS.US,D,20220502,000000,55.2623,55.4386,54.4669,55.0468,10333.841430132,0
+IEUS.US,D,20220503,000000,55.4092,55.5169,55.1154,55.1969,60381.493225945,0
+IEUS.US,D,20220504,000000,55.0272,56.0308,54.8608,55.8988,8270.1365358339,0
+IEUS.US,D,20220505,000000,55.037,55.0762,53.4995,53.6366,60269.168862574,0
+IEUS.US,D,20220506,000000,53.2155,53.2155,52.5594,52.7956,306541.35668407,0
+IEUS.US,D,20220509,000000,51.7955,51.7955,50.7917,50.9337,23301.178616026,0
+IEUS.US,D,20220510,000000,51.8837,51.8837,50.9778,51.159,10932.223947727,0
+IEUS.US,D,20220511,000000,51.7368,52.2753,51.0513,51.3353,13147.056167288,0
+IEUS.US,D,20220512,000000,50.4931,51.3548,50.4637,50.9239,5165.8995844899,0
+IEUS.US,D,20220513,000000,51.8151,52.7455,51.8151,52.7455,55481.087591241,0
+IEUS.US,D,20220516,000000,52.5888,53.0588,52.3635,52.7903,7580.8733969664,0
+IEUS.US,D,20220517,000000,54.0479,54.2928,53.8227,54.2928,20130.568177235,0
+IEUS.US,D,20220518,000000,53.5583,53.5583,52.579,52.8336,15884.707241812,0
+IEUS.US,D,20220519,000000,52.6573,53.7835,52.6573,53.6464,18925.634097437,0
+IEUS.US,D,20220520,000000,54.1067,54.2193,53.1274,53.6464,20558.421888621,0
+IEUS.US,D,20220523,000000,54.5866,54.9097,54.4925,54.851,6452.5241103759,0
+IEUS.US,D,20220524,000000,54.5963,54.5963,54.2311,54.3417,15965.376557323,0
+IEUS.US,D,20220525,000000,54.0854,54.755,54.0854,54.469,11253.880079198,0
+IEUS.US,D,20220526,000000,54.9562,55.5365,54.944,55.5365,32677.199565776,0
+IEUS.US,D,20220527,000000,55.8303,56.0653,55.7813,55.8597,24182.4143032,0
+IEUS.US,D,20220531,000000,56.1828,56.4277,56.0163,56.1437,32242.197940358,0
+IEUS.US,D,20220601,000000,56.2024,56.2122,54.9547,55.2283,10731.061224235,0
+IEUS.US,D,20220602,000000,55.6442,56.5452,55.6442,56.5452,8190.4883508981,0
+IEUS.US,D,20220603,000000,55.8009,55.9673,55.7519,55.8009,4579.7706338085,0
+IEUS.US,D,20220606,000000,56.514,56.514,55.9478,55.9576,9628.2402020469,0
+IEUS.US,D,20220607,000000,55.321,56.0653,55.3112,55.9301,5643.7886941047,0
+IEUS.US,D,20220608,000000,55.6344,55.7226,55.37,55.37,4124.3463968679,0
+IEUS.US,D,20220609,000000,54.87,54.87,53.88,53.91,10306,0
+IEUS.US,D,20220610,000000,52.63,52.63,52.13,52.13,10438,0
+IEUS.US,D,20220613,000000,50.37,50.59,49.71,49.8,26860,0
+IEUS.US,D,20220614,000000,49.56,49.56,48.59,49.02,7171,0
+IEUS.US,D,20220615,000000,49.81,50.63,49.32,50.44,13451,0
+IEUS.US,D,20220616,000000,48.86,49.1483,48.605,48.69,11806,0
+IEUS.US,D,20220617,000000,49.24,49.528,48.96,49.22,8890,0
+IEUS.US,D,20220621,000000,50.03,50.2479,49.76,49.84,10051,0
+IEUS.US,D,20220622,000000,49.13,49.7889,49.13,49.39,5192,0
+IEUS.US,D,20220623,000000,48.83,49.1709,48.6,49.1,7156,0
+IEUS.US,D,20220624,000000,50.01,50.4642,50.01,50.4642,5457,0
+IEUS.US,D,20220627,000000,50.215,50.49,50.215,50.49,597,0
+IEUS.US,D,20220628,000000,50.52,50.55,49.65,49.65,35409,0
+IEUS.US,D,20220629,000000,49.4,49.48,49.02,49.02,12218,0
+IEUS.US,D,20220630,000000,47.7388,48.58,47.72,48.56,112662,0
+IEUS.US,D,20220701,000000,48.03,48.48,47.63,48.48,16180,0
+IEUS.US,D,20220705,000000,46.45,46.95,46.315,46.95,15155,0
+IEUS.US,D,20220706,000000,46.96,47.14,46.68,47.05,13782,0
+IEUS.US,D,20220707,000000,47.83,48.15,47.8,48.15,34358,0
+IEUS.US,D,20220708,000000,48.255,48.56,48.08,48.36,11580,0
+IEUS.US,D,20220711,000000,47.67,47.6911,47.33,47.54,5599,0
+IEUS.US,D,20220712,000000,47.17,47.8399,47.17,47.3,4114,0
+IEUS.US,D,20220713,000000,46.68,47.6,46.68,47.3612,6607,0
+IEUS.US,D,20220714,000000,46.25,46.51,45.65,46.42,25495,0
+IEUS.US,D,20220715,000000,46.93,47.2931,46.79,47.2,2726,0
+IEUS.US,D,20220718,000000,48.26,48.4,47.81,47.92,9840,0
+IEUS.US,D,20220719,000000,48.9,49.42,48.85,49.22,11964,0
+IEUS.US,D,20220720,000000,49.46,49.56,48.95,49.09,6214,0
+IEUS.US,D,20220721,000000,49.27,50.02,49.27,50.02,3885,0
+IEUS.US,D,20220722,000000,50.5107,50.5107,49.93,49.96,1214,0
+IEUS.US,D,20220725,000000,50.368,50.4,50.3,50.345,1003,0
+IEUS.US,D,20220726,000000,49.39,49.532,49.245,49.3,3447,0
+IEUS.US,D,20220727,000000,49.58,50.41,49.57,50.36,8077,0
+IEUS.US,D,20220728,000000,50.4,51.01,50.4,51.01,2823,0
+IEUS.US,D,20220729,000000,51.34,51.99,51.34,51.99,4652,0
+IEUS.US,D,20220801,000000,51.67,51.8207,51.635,51.64,7480,0
+IEUS.US,D,20220802,000000,50.95,51.26,50.58,50.58,9112,0
+IEUS.US,D,20220803,000000,51.12,51.67,51.06,51.67,2607,0
+IEUS.US,D,20220804,000000,51.75,52.105,51.75,52.04,6135,0
+IEUS.US,D,20220805,000000,50.97,51.41,50.97,51.27,3227,0
+IEUS.US,D,20220808,000000,51.71,51.7777,51.38,51.4535,3344,0
+IEUS.US,D,20220809,000000,51.32,51.38,50.79,50.84,3069,0
+IEUS.US,D,20220810,000000,52.5,52.77,52.36,52.67,4612,0
+IEUS.US,D,20220811,000000,52.988,52.988,52.58,52.68,1524,0
+IEUS.US,D,20220812,000000,52.6,52.9558,52.44,52.9558,5060,0
+IEUS.US,D,20220815,000000,52.31,52.43,52.11,52.2506,2456,0
+IEUS.US,D,20220816,000000,52.05,52.2873,52.05,52.2873,920,0
+IEUS.US,D,20220817,000000,51.39,51.59,51.1502,51.34,8387,0
+IEUS.US,D,20220818,000000,51.31,51.31,50.93,50.93,7058,0
+IEUS.US,D,20220819,000000,50.45,50.45,49.75,49.8974,21584,0
+IEUS.US,D,20220822,000000,48.815,48.815,48.33,48.44,4345,0
+IEUS.US,D,20220823,000000,48.56,48.67,48.34,48.37,17157,0
+IEUS.US,D,20220824,000000,48.3724,48.58,48.3,48.58,3351,0
+IEUS.US,D,20220825,000000,48.6,48.9775,48.43,48.935,16571,0
+IEUS.US,D,20220826,000000,49.22,49.22,47.31,47.31,12346,0
+IEUS.US,D,20220829,000000,47.35,47.58,47.35,47.4387,2732,0
+IEUS.US,D,20220830,000000,48.11,48.15,47.12,47.27,23846,0
+IEUS.US,D,20220831,000000,47.4,47.52,47.125,47.14,3687,0
+IEUS.US,D,20220901,000000,46.07,46.07,45.52,46.05,11061,0
+IEUS.US,D,20220902,000000,46.64,46.88,45.63,45.6409,10134,0
+IEUS.US,D,20220906,000000,46.09,46.28,45.72,45.7664,6513,0
+IEUS.US,D,20220907,000000,45.66,46.42,45.39,46.42,5803,0
+IEUS.US,D,20220908,000000,45.8,46.3938,45.79,46.2923,15242,0
+IEUS.US,D,20220909,000000,47.4876,47.8075,47.4876,47.73,4960,0
+IEUS.US,D,20220912,000000,48.58,48.9899,48.58,48.64,7357,0
+IEUS.US,D,20220913,000000,47.51,47.56,46.6075,46.68,9506,0
+IEUS.US,D,20220914,000000,46.37,46.84,46.16,46.64,54926,0
+IEUS.US,D,20220915,000000,46.48,46.494,46.1,46.19,3370,0
+IEUS.US,D,20220916,000000,45.4,45.85,45.4,45.71,22320,0
+IEUS.US,D,20220919,000000,45.23,46.03,45.23,45.9314,50379,0
+IEUS.US,D,20220920,000000,44.86,44.86,44.22,44.37,84961,0
+IEUS.US,D,20220921,000000,44.57,45.0337,43.97,44.14,13705,0
+IEUS.US,D,20220922,000000,43.83,43.83,43.21,43.43,26487,0
+IEUS.US,D,20220923,000000,42.06,42.06,41.2,41.41,30254,0
+IEUS.US,D,20220926,000000,41.01,41.1569,40.4,40.57,20481,0
+IEUS.US,D,20220927,000000,40.59,40.7689,39.7475,40.01,17760,0
+IEUS.US,D,20220928,000000,39.68,41.1199,39.68,41.05,20022,0
+IEUS.US,D,20220929,000000,39.91,40.24,39.86,40.13,10073,0
+IEUS.US,D,20220930,000000,40.46,41.19,40.46,40.89,23343,0
+IEUS.US,D,20221003,000000,41.18,41.93,40.86,41.73,14135,0
+IEUS.US,D,20221004,000000,43.13,43.68,43.13,43.67,7070,0
+IEUS.US,D,20221005,000000,42.49,42.903,42.13,42.62,7957,0
+IEUS.US,D,20221006,000000,42.17,42.17,41.87,41.941,10469,0
+IEUS.US,D,20221007,000000,41.42,41.42,40.845,41.15,6449,0
+IEUS.US,D,20221010,000000,41.12,41.12,40.49,40.7,16046,0
+IEUS.US,D,20221011,000000,40.6,40.88,40.12,40.21,21129,0
+IEUS.US,D,20221012,000000,40,40.11,39.89,39.89,17287,0
+IEUS.US,D,20221013,000000,39.6,41.7299,39.6,41.59,2664,0
+IEUS.US,D,20221014,000000,41.07,41.2487,40.81,40.86,4634,0
+IEUS.US,D,20221017,000000,42.27,42.66,42.27,42.66,12541,0
+IEUS.US,D,20221018,000000,43.35,43.36,42.7679,43.19,12300,0
+IEUS.US,D,20221019,000000,42.2,42.24,41.74,41.93,10729,0
+IEUS.US,D,20221020,000000,42.213,42.72,41.95,42.16,3193,0
+IEUS.US,D,20221021,000000,42.05,42.77,41.8,42.77,24699,0
+IEUS.US,D,20221024,000000,42.9,43.06,42.5701,42.85,18325,0
+IEUS.US,D,20221025,000000,43.38,44.5199,43.38,44.45,10519,0
+IEUS.US,D,20221026,000000,45.0488,45.35,45.03,45.21,11637,0
+IEUS.US,D,20221027,000000,45.28,45.3615,44.77,44.77,6544,0
+IEUS.US,D,20221028,000000,44.55,45,44.55,44.96,3976,0
+IEUS.US,D,20221031,000000,44.58,44.58,44.315,44.36,3098,0
+IEUS.US,D,20221101,000000,45.58,45.67,44.81,45.09,12769,0
+IEUS.US,D,20221102,000000,44.91,45.5,44.2338,44.2338,4906,0
+IEUS.US,D,20221103,000000,43.24,43.65,43.1725,43.32,15616,0
+IEUS.US,D,20221104,000000,44.74,45.39,44.5101,45.3,6947,0
+IEUS.US,D,20221107,000000,46.02,46.325,45.7878,46.02,9256,0
+IEUS.US,D,20221108,000000,46.22,47,46.22,46.51,9283,0
+IEUS.US,D,20221109,000000,45.99,46.48,45.98,46.1362,18829,0
+IEUS.US,D,20221110,000000,48.42,49.0975,48.32,49.0975,5814,0
+IEUS.US,D,20221111,000000,49.67,50.55,49.67,50.51,4012,0
+IEUS.US,D,20221114,000000,49.85,50.01,49.62,49.62,2301,0
+IEUS.US,D,20221115,000000,50.42,50.42,49.17,49.55,4285,0
+IEUS.US,D,20221116,000000,49.24,49.34,48.95,49.08,10084,0
+IEUS.US,D,20221117,000000,48.47,49.02,48.45,48.936,422703,0
+IEUS.US,D,20221118,000000,49.28,49.28,48.9,49.05,30395,0
+IEUS.US,D,20221121,000000,48.67,48.94,48.58,48.81,31458,0
+IEUS.US,D,20221122,000000,49.06,49.45,49.06,49.41,21702,0
+IEUS.US,D,20221123,000000,49.57,50.12,49.57,50.12,20279,0
+IEUS.US,D,20221125,000000,50.3,50.66,50.3,50.6,3951,0
+IEUS.US,D,20221128,000000,50.12,50.12,49.34,49.34,22032,0
+IEUS.US,D,20221129,000000,49.36,49.83,49.36,49.51,14654,0
+IEUS.US,D,20221130,000000,49.64,50.275,49.39,50.08,2344,0
+IEUS.US,D,20221201,000000,51.25,51.25,50.915,51.02,8450,0
+IEUS.US,D,20221202,000000,50.94,51.57,50.884,51.4,10123,0
+IEUS.US,D,20221205,000000,51.23,51.23,50.69,50.7856,9288,0
+IEUS.US,D,20221206,000000,50.5,50.5,49.84,49.93,7192,0
+IEUS.US,D,20221207,000000,50.0499,50.0699,49.87,49.87,1654,0
+IEUS.US,D,20221208,000000,49.87,50.31,49.87,50.24,89576,0
+IEUS.US,D,20221209,000000,50.35,50.86,50.35,50.48,16913,0
+IEUS.US,D,20221212,000000,50.22,50.57,50.121,50.36,37228,0
+IEUS.US,D,20221213,000000,51.54,51.54,51.025,51.1157,6462,0
+IEUS.US,D,20221214,000000,50.89,51.48,50.89,51,13177,0
+IEUS.US,D,20221215,000000,50.49,50.49,49.74,49.98,18710,0
+IEUS.US,D,20221216,000000,49.11,49.225,48.98,48.98,76975,0
+IEUS.US,D,20221219,000000,49.29,49.315,48.87,49.08,60477,0
+IEUS.US,D,20221220,000000,48.74,49.09,48.7,48.9,17953,0
+IEUS.US,D,20221221,000000,49.37,49.8278,49.37,49.75,21124,0
+IEUS.US,D,20221222,000000,49.41,49.41,48.82,49.16,14923,0
+IEUS.US,D,20221223,000000,49.33,49.65,49.28,49.65,14823,0
+IEUS.US,D,20221227,000000,49.52,49.79,49.14,49.14,15198,0
+IEUS.US,D,20221228,000000,49.69,49.7701,49.04,49.16,25307,0
+IEUS.US,D,20221229,000000,49.73,50.195,49.73,50.0551,10709,0
+IEUS.US,D,20221230,000000,49.85,49.85,49.4,49.4,6458,0
+IEUS.US,D,20230103,000000,50.24,50.36,49.87,50.03,13616,0
+IEUS.US,D,20230104,000000,50.74,50.976,50.651,50.8602,14865,0
+IEUS.US,D,20230105,000000,50.5,50.6,50.33,50.44,14606,0
+IEUS.US,D,20230106,000000,50.67,51.9489,50.67,51.74,133048,0
+IEUS.US,D,20230109,000000,52.39,52.65,52.17,52.17,13995,0
+IEUS.US,D,20230110,000000,52.25,52.375,52.1,52.16,53947,0
+IEUS.US,D,20230111,000000,52.47,52.745,52.382,52.68,4145,0
+IEUS.US,D,20230112,000000,53.21,53.73,53.13,53.57,10991,0
+IEUS.US,D,20230113,000000,53.32,53.98,53.32,53.98,24437,0
+IEUS.US,D,20230117,000000,54.15,54.32,53.9437,54.01,26972,0
+IEUS.US,D,20230118,000000,54.76,54.865,54.04,54.05,50126,0
+IEUS.US,D,20230119,000000,53.81,53.81,53.32,53.74,17187,0
+IEUS.US,D,20230120,000000,53.8601,54.2899,53.82,54.19,12932,0
+IEUS.US,D,20230123,000000,54.19,54.74,54.19,54.74,20816,0
+IEUS.US,D,20230124,000000,54.44,54.7427,54.3996,54.52,6335,0
+IEUS.US,D,20230125,000000,54.21,54.67,54.14,54.595,12236,0
+IEUS.US,D,20230126,000000,54.87,54.87,54.37,54.85,10440,0
+IEUS.US,D,20230127,000000,54.91,55.16,54.77,55.04,4785,0
+IEUS.US,D,20230130,000000,54.61,54.6773,54.28,54.32,12817,0
+IEUS.US,D,20230131,000000,54.13,54.45,53.93,54.45,8227,0
+IEUS.US,D,20230201,000000,55.07,55.85,54.69,55.61,25278,0
+IEUS.US,D,20230202,000000,56.22,56.44,55.86,56.33,15362,0
+IEUS.US,D,20230203,000000,55.28,55.85,55.18,55.26,20941,0
+IEUS.US,D,20230206,000000,54.78,54.78,54.5,54.6222,4016,0
+IEUS.US,D,20230207,000000,54.1,54.86,54.1,54.86,10199,0
+IEUS.US,D,20230208,000000,54.98,55,54.6787,54.69,2710,0
+IEUS.US,D,20230209,000000,55.53,55.54,54.78,54.88,24291,0
+IEUS.US,D,20230210,000000,54.33,54.33,54.0627,54.27,376741,0
+IEUS.US,D,20230213,000000,54.47,54.82,54.47,54.8,4421,0
+IEUS.US,D,20230214,000000,54.66,55.28,54.54,55.2275,7182,0
+IEUS.US,D,20230215,000000,54.44,55.08,54.44,55.08,17475,0
+IEUS.US,D,20230216,000000,54.47,54.88,54.46,54.58,6052,0
+IEUS.US,D,20230217,000000,54.58,55.07,54.425,55.07,7603,0
+IEUS.US,D,20230221,000000,54.52,54.64,54.13,54.1906,11722,0
+IEUS.US,D,20230222,000000,53.91,53.91,53.49,53.5,5145,0
+IEUS.US,D,20230223,000000,54.07,54.21,53.73,54.21,8036,0
+IEUS.US,D,20230224,000000,53.41,53.56,53.0601,53.42,15399,0
+IEUS.US,D,20230227,000000,53.96,54.36,53.96,54.3,5129,0
+IEUS.US,D,20230228,000000,54.42,54.49,54.05,54.06,17935,0
+IEUS.US,D,20230301,000000,54.34,54.4,54.204,54.34,8251,0
+IEUS.US,D,20230302,000000,53.79,54.2599,53.79,54.1513,2822,0
+IEUS.US,D,20230303,000000,54.38,54.9,54.38,54.885,7440,0
+IEUS.US,D,20230306,000000,54.9,55,54.76,54.8337,3954,0
+IEUS.US,D,20230307,000000,54.61,54.61,53.42,53.44,2962,0
+IEUS.US,D,20230308,000000,53.5,53.83,53.465,53.6751,17682,0
+IEUS.US,D,20230309,000000,53.4758,53.69,52.97,52.97,8356,0
+IEUS.US,D,20230310,000000,53.03,53.18,52.39,52.53,5791,0
+IEUS.US,D,20230313,000000,51.47,52.115,51.23,51.82,9407,0
+IEUS.US,D,20230314,000000,52.61,52.9282,52.52,52.9282,105468,0
+IEUS.US,D,20230315,000000,50.38,50.92,50,50.92,16460,0
+IEUS.US,D,20230316,000000,50.55,51.44,50.41,51.4,7697,0
+IEUS.US,D,20230317,000000,50.66,50.66,50.27,50.4806,3346,0
+IEUS.US,D,20230320,000000,50.94,51.3443,50.94,51.23,3804,0
+IEUS.US,D,20230321,000000,52.24,52.365,51.996,52.2987,15405,0
+IEUS.US,D,20230322,000000,52.01,52.715,50.1,51.67,21155,0
+IEUS.US,D,20230323,000000,52.18,52.58,51.65,51.73,10756,0
+IEUS.US,D,20230324,000000,50.91,51.14,50.61,51.06,21839,0
+IEUS.US,D,20230327,000000,51.64,51.76,51.28,51.52,7814,0
+IEUS.US,D,20230328,000000,51.07,51.368,51.07,51.24,1651,0
+IEUS.US,D,20230329,000000,51.96,52.2,51.96,52.13,6260,0
+IEUS.US,D,20230330,000000,53.35,53.4699,53.15,53.4,7244,0
+IEUS.US,D,20230331,000000,53.51,53.5699,53.267,53.35,3301,0
+IEUS.US,D,20230403,000000,53.18,53.57,53.18,53.57,16133,0
+IEUS.US,D,20230404,000000,53.84,53.84,53.5599,53.73,5596,0
+IEUS.US,D,20230405,000000,52.76,52.86,52.47,52.65,11243,0
+IEUS.US,D,20230406,000000,52.67,53.28,52.67,53.28,6269,0
+IEUS.US,D,20230410,000000,52.82,53.11,52.6864,53.0501,2950,0
+IEUS.US,D,20230411,000000,53.4731,53.79,53.4731,53.69,7951,0
+IEUS.US,D,20230412,000000,54.09,54.26,53.81,53.93,10523,0
+IEUS.US,D,20230413,000000,54.43,54.8114,54.43,54.7522,4185,0
+IEUS.US,D,20230414,000000,54.97,54.97,54.5,54.82,19870,0
+IEUS.US,D,20230417,000000,54.63,54.83,54.43,54.83,2517,0
+IEUS.US,D,20230418,000000,54.8284,54.94,54.6976,54.84,6348,0
+IEUS.US,D,20230419,000000,54.54,54.6741,54.5201,54.59,1550,0
+IEUS.US,D,20230420,000000,54.29,54.38,54.2736,54.2736,1326,0
+IEUS.US,D,20230421,000000,54.2,54.6119,54.2,54.6028,31362,0
+IEUS.US,D,20230424,000000,54.75,54.75,54.54,54.73,30127,0
+IEUS.US,D,20230425,000000,54.25,54.25,53.7699,53.7699,1255,0
+IEUS.US,D,20230426,000000,54.13,54.3575,53.97,53.97,2585,0
+IEUS.US,D,20230427,000000,54.4299,54.83,54.4,54.7919,4291,0
+IEUS.US,D,20230428,000000,54.71,55.23,54.68,55.23,2755,0
+IEUS.US,D,20230501,000000,55.24,55.35,55.08,55.2409,15575,0
+IEUS.US,D,20230502,000000,54.65,54.65,54.34,54.51,3414,0
+IEUS.US,D,20230503,000000,54.37,54.74,54.36,54.36,6385,0
+IEUS.US,D,20230504,000000,54.1811,54.42,54.1811,54.3,20321,0
+IEUS.US,D,20230505,000000,54.48,55.13,54.48,55.13,2886,0
+IEUS.US,D,20230508,000000,55.24,55.3239,55.12,55.13,5590,0
+IEUS.US,D,20230509,000000,54.23,54.67,54.23,54.51,3205,0
+IEUS.US,D,20230510,000000,54.46,54.64,54.29,54.62,3570,0
+IEUS.US,D,20230511,000000,54.16,54.35,54.16,54.3116,3396,0
+IEUS.US,D,20230512,000000,54.27,54.3,53.835,53.9869,5433,0
+IEUS.US,D,20230515,000000,54.25,54.6,54.16,54.6,3178,0
+IEUS.US,D,20230516,000000,54.1264,54.1264,53.9,53.95,851,0
+IEUS.US,D,20230517,000000,53.75,54.19,53.75,54.11,3918,0
+IEUS.US,D,20230518,000000,53.723,53.9828,53.723,53.9828,2115,0
+IEUS.US,D,20230519,000000,54.2482,54.33,54.11,54.2,6895,0
+IEUS.US,D,20230522,000000,54.12,54.3409,54.08,54.1869,1617,0
+IEUS.US,D,20230523,000000,53.96,54.01,53.61,53.64,6312,0
+IEUS.US,D,20230524,000000,53.04,53.04,52.55,52.57,8274,0
+IEUS.US,D,20230525,000000,52.46,52.46,52.2,52.29,10914,0
+IEUS.US,D,20230526,000000,52.4914,52.7,52.4914,52.6498,5141,0
+IEUS.US,D,20230530,000000,52.62,52.62,52.326,52.52,4268,0
+IEUS.US,D,20230531,000000,52.02,52.22,51.754,52.22,4248,0
+IEUS.US,D,20230601,000000,52.79,52.925,52.68,52.8854,6199,0
+IEUS.US,D,20230602,000000,53.67,53.71,53.3125,53.65,6597,0
+IEUS.US,D,20230605,000000,53.45,53.6529,53.24,53.28,110993,0
+IEUS.US,D,20230606,000000,53.05,53.56,53.05,53.49,23820,0
+IEUS.US,D,20230607,000000,52.62,52.62,52.18,52.24,13694,0
+IEUS.US,D,20230608,000000,52.46,52.83,52.46,52.8,5418,0
+IEUS.US,D,20230609,000000,52.825,52.845,52.73,52.745,3171,0
+IEUS.US,D,20230612,000000,53.02,53.02,52.81,53.01,1440,0
+IEUS.US,D,20230613,000000,53.41,53.55,53.39,53.44,9266,0
+IEUS.US,D,20230614,000000,53.8,54.1072,53.48,53.57,6155,0
+IEUS.US,D,20230615,000000,53.5018,54.19,53.5018,54.07,2287,0
+IEUS.US,D,20230616,000000,54.41,54.41,53.86,53.86,3402,0
+IEUS.US,D,20230620,000000,53,53,52.8261,52.85,3089,0
+IEUS.US,D,20230621,000000,52.52,52.86,52.5092,52.61,2595,0
+IEUS.US,D,20230622,000000,52.335,52.335,52.1455,52.3349,1779,0
+IEUS.US,D,20230623,000000,51.5,51.605,51.3601,51.43,2348,0
+IEUS.US,D,20230626,000000,51.4,51.4959,51.2623,51.41,2029,0
+IEUS.US,D,20230627,000000,51.47,51.71,51.32,51.71,980,0
+IEUS.US,D,20230628,000000,51.9282,51.99,51.75,51.99,5047,0
+IEUS.US,D,20230629,000000,51.74,51.8,51.67,51.8,3545,0
+IEUS.US,D,20230630,000000,52.52,52.73,52.52,52.73,1636,0
+IEUS.US,D,20230703,000000,52.68,52.79,52.68,52.78,670,0
+IEUS.US,D,20230705,000000,52.27,52.27,51.96,52.13,1071,0
+IEUS.US,D,20230706,000000,51.2601,51.2601,50.912,51.2,3947,0
+IEUS.US,D,20230707,000000,51.36,52.12,51.36,52.035,5513,0
+IEUS.US,D,20230710,000000,52,52.19,52,52.18,3955,0
+IEUS.US,D,20230711,000000,52.4659,52.8332,52.4659,52.8332,1993,0
+IEUS.US,D,20230712,000000,54.02,54.43,54.02,54.4,5022,0
+IEUS.US,D,20230713,000000,54.81,55.06,54.81,55.06,5472,0
+IEUS.US,D,20230714,000000,54.94,54.94,54.53,54.53,1529,0
+IEUS.US,D,20230717,000000,54.13,54.5,54.13,54.36,4023,0
+IEUS.US,D,20230718,000000,54.77,54.95,54.76,54.95,1114,0
+IEUS.US,D,20230719,000000,55.39,55.39,55.17,55.39,1372,0
+IEUS.US,D,20230720,000000,55.03,55.03,54.72,54.72,1200,0
+IEUS.US,D,20230721,000000,54.53,54.695,54.53,54.65,3669,0
+IEUS.US,D,20230724,000000,54.59,54.6,54.4745,54.6,2747,0
+IEUS.US,D,20230725,000000,54.8385,54.84,54.8385,54.84,858,0
+IEUS.US,D,20230726,000000,54.46,55.06,54.28,55.05,56945,0
+IEUS.US,D,20230727,000000,55.21,55.21,54.27,54.27,1804,0
+IEUS.US,D,20230728,000000,54.54,54.8,54.37,54.51,1773,0
+IEUS.US,D,20230731,000000,54.75,54.94,54.58,54.69,3342,0
+IEUS.US,D,20230801,000000,54.3,54.32,53.93,54.23,9905,0
+IEUS.US,D,20230802,000000,53.5025,53.5025,53.0745,53.27,2023,0
+IEUS.US,D,20230803,000000,53.06,53.39,52.86,53.26,26245,0
+IEUS.US,D,20230804,000000,53.71,53.71,53.53,53.53,996,0
+IEUS.US,D,20230807,000000,53.72,53.8061,53.6844,53.78,2126,0
+IEUS.US,D,20230808,000000,53.13,53.42,53.0086,53.42,3771,0
+IEUS.US,D,20230809,000000,53.61,53.65,53.46,53.46,8781,0
+IEUS.US,D,20230810,000000,53.95,54.0199,53.4,53.4,1242,0
+IEUS.US,D,20230811,000000,53.1,53.19,53.02,53.19,1104,0
+IEUS.US,D,20230814,000000,52.69,53.1,52.5677,53.06,2315,0
+IEUS.US,D,20230815,000000,52.6934,52.88,52.39,52.49,3639,0
+IEUS.US,D,20230816,000000,52.38,52.38,52.1201,52.16,1790,0
+IEUS.US,D,20230817,000000,52.16,52.16,51.5,51.5,2993,0
+IEUS.US,D,20230818,000000,50.9,51.26,50.9,51.16,42656,0
+IEUS.US,D,20230821,000000,51.0452,51.2699,51.0452,51.18,2970,0
+IEUS.US,D,20230822,000000,51.14,51.14,51.0449,51.0637,1191,0
+IEUS.US,D,20230823,000000,51.22,51.4437,51.22,51.43,1467,0
+IEUS.US,D,20230824,000000,51.29,51.29,50.7,50.72,4191,0
+IEUS.US,D,20230825,000000,51.03,51.14,50.57,51.05,33516,0
+IEUS.US,D,20230828,000000,51.31,51.55,51.31,51.5302,4715,0
+IEUS.US,D,20230829,000000,51.49,52.41,51.4323,52.41,2717,0
+IEUS.US,D,20230830,000000,52.58,52.59,52.34,52.48,2020,0
+IEUS.US,D,20230831,000000,52.27,52.27,52.19,52.19,1973,0
+IEUS.US,D,20230901,000000,51.94,51.9688,51.7966,51.9,2650,0
+IEUS.US,D,20230905,000000,51.635,51.635,51.36,51.45,14816,0
+IEUS.US,D,20230906,000000,51.335,51.335,51.09,51.15,26725,0
+IEUS.US,D,20230907,000000,50.67,50.685,50.62,50.62,1922,0
+IEUS.US,D,20230908,000000,50.74,50.8375,50.6501,50.76,2307,0
+IEUS.US,D,20230911,000000,51.07,51.2981,51.07,51.25,2708,0
+IEUS.US,D,20230912,000000,50.96,51.07,50.85,50.85,8312,0
+IEUS.US,D,20230913,000000,50.87,50.9273,50.5962,50.71,7612,0
+IEUS.US,D,20230914,000000,51.06,51.22,50.856,51.12,5346,0
+IEUS.US,D,20230915,000000,51.13,51.13,50.981,51.01,1995,0
+IEUS.US,D,20230918,000000,50.37,50.48,50.29,50.35,24998,0
+IEUS.US,D,20230919,000000,50.55,50.61,50.29,50.61,22278,0
+IEUS.US,D,20230920,000000,51,51.2,50.59,50.74,9502,0
+IEUS.US,D,20230921,000000,50.46,50.46,50.15,50.15,1526,0
+IEUS.US,D,20230922,000000,50.032,50.13,49.87,49.87,3356,0
+IEUS.US,D,20230925,000000,49.52,49.59,49.47,49.56,1463,0
+IEUS.US,D,20230926,000000,48.88,49.015,48.72,48.72,810,0
+IEUS.US,D,20230927,000000,48.6,48.6,48.2538,48.48,5311,0
+IEUS.US,D,20230928,000000,48.76,49.1911,48.6676,49.04,7222,0
+IEUS.US,D,20230929,000000,49.57,49.8,49.405,49.48,4020,0
+IEUS.US,D,20231002,000000,48.93,48.93,48.2221,48.32,22257,0
+IEUS.US,D,20231003,000000,47.55,47.56,47.38,47.4738,14320,0
+IEUS.US,D,20231004,000000,47.42,47.6,47.06,47.58,55236,0
+IEUS.US,D,20231005,000000,47.79,47.97,47.56,47.87,4516,0
+IEUS.US,D,20231006,000000,47.75,48.59,47.53,48.59,5704,0
+IEUS.US,D,20231009,000000,47.76,48.175,47.76,48.07,1966,0
+IEUS.US,D,20231010,000000,49.0188,49.21,49.0079,49.02,1387,0
+IEUS.US,D,20231011,000000,49.1232,49.1232,48.88,49.05,1046,0
+IEUS.US,D,20231012,000000,49.03,49.03,48.4,48.4,1748,0
+IEUS.US,D,20231013,000000,47.55,47.635,47.55,47.6,2488,0
+IEUS.US,D,20231016,000000,47.93,48.13,47.83,48.13,2986,0
+IEUS.US,D,20231017,000000,47.9022,48.14,47.9022,48.0597,1733,0
+IEUS.US,D,20231018,000000,47.51,47.51,47,47,1624,0
+IEUS.US,D,20231019,000000,46.92,46.9655,46.56,46.75,3408,0
+IEUS.US,D,20231020,000000,46.27,46.45,46.21,46.21,15379,0
+IEUS.US,D,20231023,000000,45.85,46.5447,45.7,46.25,3597,0
+IEUS.US,D,20231024,000000,46.27,46.44,46.15,46.29,3006,0
+IEUS.US,D,20231025,000000,45.6279,45.8511,45.39,45.39,5169,0
+IEUS.US,D,20231026,000000,45.66,45.66,45.285,45.45,2216,0
+IEUS.US,D,20231027,000000,45.48,45.49,45.3001,45.41,5327,0
+IEUS.US,D,20231030,000000,46.28,46.2936,45.9595,46.25,8927,0
+IEUS.US,D,20231031,000000,46.5147,46.705,46.42,46.58,915,0
+IEUS.US,D,20231101,000000,46.49,46.85,46.45,46.85,6168,0
+IEUS.US,D,20231102,000000,48.32,48.53,48.0527,48.25,5324,0
+IEUS.US,D,20231103,000000,49.18,49.59,49.18,49.3,10095,0
+IEUS.US,D,20231106,000000,49.2,49.24,48.695,48.7825,5979,0
+IEUS.US,D,20231107,000000,48.5139,48.74,48.3949,48.61,2470,0
+IEUS.US,D,20231108,000000,48.84,48.91,48.627,48.91,2585,0
+IEUS.US,D,20231109,000000,49.4613,49.4613,49,49.09,7799,0
+IEUS.US,D,20231110,000000,48.805,49.11,48.805,49.11,2520,0
+IEUS.US,D,20231113,000000,48.97,49.28,48.97,49.28,8500,0
+IEUS.US,D,20231114,000000,51.205,51.56,51.205,51.56,5952,0
+IEUS.US,D,20231115,000000,51.67,51.89,51.67,51.84,6236,0
+IEUS.US,D,20231116,000000,51.29,51.29,50.96,51.05,14279,0
+IEUS.US,D,20231117,000000,51.73,52,51.73,52,2465,0
+IEUS.US,D,20231120,000000,52.03,52.37,52.03,52.37,3802,0
+IEUS.US,D,20231121,000000,51.7289,51.7289,51.59,51.63,6740,0
+IEUS.US,D,20231122,000000,51.59,51.8208,51.53,51.8006,7880,0
+IEUS.US,D,20231124,000000,52.1018,52.58,52.1018,52.58,1832,0
+IEUS.US,D,20231127,000000,52.37,52.43,52.1,52.23,15885,0
+IEUS.US,D,20231128,000000,52.41,52.5998,52.25,52.4,11215,0
+IEUS.US,D,20231129,000000,52.66,52.8437,52.66,52.83,3029,0
+IEUS.US,D,20231130,000000,52.24,52.395,52.1484,52.25,8915,0
+IEUS.US,D,20231201,000000,52.475,52.92,52.42,52.84,6563,0
+IEUS.US,D,20231204,000000,52.27,52.38,52.0661,52.23,16477,0
+IEUS.US,D,20231205,000000,52.37,52.59,52.36,52.44,2555,0
+IEUS.US,D,20231206,000000,52.78,52.97,52.49,52.49,3205,0
+IEUS.US,D,20231207,000000,52.46,52.783,52.46,52.783,1360,0
+IEUS.US,D,20231208,000000,52.674,53.105,52.674,53,4379,0
+IEUS.US,D,20231211,000000,52.78,53.12,52.78,53.05,3027,0
+IEUS.US,D,20231212,000000,52.8,52.88,52.72,52.85,5701,0
+IEUS.US,D,20231213,000000,52.7008,53.71,52.59,53.71,79060,0
+IEUS.US,D,20231214,000000,55.14,55.56,55.14,55.41,9690,0
+IEUS.US,D,20231215,000000,55.11,55.1786,54.8673,54.8673,4408,0
+IEUS.US,D,20231218,000000,55.05,55.05,54.8,55.02,16223,0
+IEUS.US,D,20231219,000000,55.5,55.88,55.49,55.85,30655,0
+IEUS.US,D,20231220,000000,55.27,55.45,54.6601,54.75,9623,0
+IEUS.US,D,20231221,000000,55.4,55.62,55.16,55.62,4543,0
+IEUS.US,D,20231222,000000,55.86,55.89,55.56,55.75,9429,0
+IEUS.US,D,20231226,000000,55.69,56.2899,55.69,56.1931,4842,0
+IEUS.US,D,20231227,000000,56.17,56.72,56.17,56.58,30036,0
+IEUS.US,D,20231228,000000,56.38,56.51,56.17,56.19,19342,0
+IEUS.US,D,20231229,000000,56.11,56.2117,55.968,56.2,7719,0
+IEUS.US,D,20240102,000000,55.4,55.4,55.03,55.06,13991,0
+IEUS.US,D,20240103,000000,54.11,54.31,54.0178,54.13,4688,0
+IEUS.US,D,20240104,000000,54.24,54.75,54.24,54.55,3497,0
+IEUS.US,D,20240105,000000,54.65,54.7039,54.25,54.25,1963,0
+IEUS.US,D,20240108,000000,54.53,55.17,54.53,55.17,2317,0
+IEUS.US,D,20240109,000000,54.4805,54.69,54.4659,54.52,1455,0
+IEUS.US,D,20240110,000000,54.57,54.73,54.57,54.73,3096,0
+IEUS.US,D,20240111,000000,54.57,54.57,54,54.51,4319,0
+IEUS.US,D,20240112,000000,54.941,54.9596,54.61,54.72,4597,0
+IEUS.US,D,20240116,000000,53.6,53.69,53.3607,53.4,9522,0
+IEUS.US,D,20240117,000000,52.4172,52.91,52.4172,52.91,4429,0
+IEUS.US,D,20240118,000000,53.08,53.37,53.04,53.28,4830,0
+IEUS.US,D,20240119,000000,52.87,53.14,52.68,53.13,10849,0
+IEUS.US,D,20240122,000000,53.33,53.63,53.3212,53.59,9860,0
+IEUS.US,D,20240123,000000,53.53,53.53,53.2614,53.47,1491,0
+IEUS.US,D,20240124,000000,54.23,54.26,53.85,53.85,15854,0
+IEUS.US,D,20240125,000000,54.06,54.22,53.98,54.22,6469,0
+IEUS.US,D,20240126,000000,54.605,54.62,54.5107,54.54,6065,0
+IEUS.US,D,20240129,000000,54.2,54.59,54.1301,54.59,2982,0
+IEUS.US,D,20240130,000000,54.62,54.62,54.375,54.55,2633,0
+IEUS.US,D,20240131,000000,54.75,54.8126,54.15,54.22,7080,0
+IEUS.US,D,20240201,000000,54.438,54.69,54.438,54.66,9376,0
+IEUS.US,D,20240202,000000,54.02,54.02,53.8282,53.95,1269,0
+IEUS.US,D,20240205,000000,53.43,53.5,52.95,53.26,2430,0
+IEUS.US,D,20240206,000000,53.29,53.82,53.23,53.75,10961,0
+IEUS.US,D,20240207,000000,53.66,53.81,53.4,53.62,6805,0
+IEUS.US,D,20240208,000000,53.7647,53.9,53.71,53.78,5582,0
+IEUS.US,D,20240209,000000,53.76,53.853,53.65,53.84,1513,0
+IEUS.US,D,20240212,000000,54.06,54.29,54.06,54.29,6206,0
+IEUS.US,D,20240213,000000,53.15,53.31,52.89,52.92,18938,0
+IEUS.US,D,20240214,000000,53.65,53.89,53.582,53.89,2337,0
+IEUS.US,D,20240215,000000,54.3,54.53,54.27,54.48,4972,0
+IEUS.US,D,20240216,000000,54.3,54.61,54.3,54.38,2810,0
+IEUS.US,D,20240220,000000,54.22,54.22,54.13,54.21,6021,0
+IEUS.US,D,20240221,000000,54.17,54.31,54.17,54.31,7022,0
+IEUS.US,D,20240222,000000,54.85,54.875,54.6474,54.87,2375,0
+IEUS.US,D,20240223,000000,54.75,54.89,54.62,54.63,5200,0
+IEUS.US,D,20240226,000000,54.84,54.84,54.6,54.72,5969,0
+IEUS.US,D,20240227,000000,54.7458,54.86,54.6701,54.81,3603,0
+IEUS.US,D,20240228,000000,54.29,54.635,54.23,54.42,5181,0
+IEUS.US,D,20240229,000000,54.7,54.7,54.1891,54.41,7834,0
+IEUS.US,D,20240301,000000,54.78,55.265,54.6379,55.2,6397,0
+IEUS.US,D,20240304,000000,54.83,55.17,54.78,54.78,10460,0
+IEUS.US,D,20240305,000000,54.88,54.89,54.61,54.62,2302,0
+IEUS.US,D,20240306,000000,55.2756,55.51,55.2756,55.29,2431,0
+IEUS.US,D,20240307,000000,55.82,56.23,55.82,55.99,4248,0
+IEUS.US,D,20240308,000000,56.13,56.13,55.79,55.82,17104,0
+IEUS.US,D,20240311,000000,55.7,55.8039,55.4425,55.74,3779,0
+IEUS.US,D,20240312,000000,55.81,56.12,55.81,56.09,4855,0
+IEUS.US,D,20240313,000000,56.2575,56.38,56.14,56.14,2005,0
+IEUS.US,D,20240314,000000,56.014,56.014,55.67,55.78,4083,0
+IEUS.US,D,20240315,000000,55.86,55.93,55.69,55.78,2789,0
+IEUS.US,D,20240318,000000,55.91,56,55.53,55.53,3901,0
+IEUS.US,D,20240319,000000,55.6,55.7619,55.55,55.67,2040,0
+IEUS.US,D,20240320,000000,55.645,56.34,55.645,56.34,2554,0
+IEUS.US,D,20240321,000000,56.32,56.44,56.1548,56.32,4806,0
+IEUS.US,D,20240322,000000,56.23,56.23,55.96,55.96,2495,0
+IEUS.US,D,20240325,000000,56,56.195,56,56.11,1904,0
+IEUS.US,D,20240326,000000,56.39,56.465,56.22,56.22,7395,0
+IEUS.US,D,20240327,000000,56.54,56.8,56.54,56.75,5242,0
+IEUS.US,D,20240328,000000,56.82,56.82,56.64,56.64,6493,0
+IEUS.US,D,20240401,000000,56.78,57.0357,56.39,56.39,5362,0
+IEUS.US,D,20240402,000000,56.06,56.23,55.87,56.04,5795,0
+IEUS.US,D,20240403,000000,56.03,56.75,56.03,56.68,18649,0
+IEUS.US,D,20240404,000000,56.8727,57.0059,56.13,56.14,4668,0
+IEUS.US,D,20240405,000000,56.44,56.5149,56.355,56.487,2527,0
+IEUS.US,D,20240408,000000,56.98,56.98,56.98,56.98,821,0
+IEUS.US,D,20240409,000000,57.1,57.1,56.49,56.89,1719,0
+IEUS.US,D,20240410,000000,55.9712,56.16,55.81,56.03,2456,0
+IEUS.US,D,20240411,000000,55.88,56.24,55.6931,56.24,1173,0
+IEUS.US,D,20240412,000000,55.2132,55.2132,54.94,54.94,1090,0
+IEUS.US,D,20240415,000000,55.53,55.53,54.52,54.52,4752,0
+IEUS.US,D,20240416,000000,54.2,54.24,53.9297,54.16,3465,0
+IEUS.US,D,20240417,000000,54.2,54.3803,54.19,54.3803,955,0
+IEUS.US,D,20240418,000000,54.2,54.39,54.2,54.24,5135,0
+IEUS.US,D,20240419,000000,54.3366,54.3366,54.073,54.12,2503,0
+IEUS.US,D,20240422,000000,54.493,54.7528,54.4212,54.69,2791,0
+IEUS.US,D,20240423,000000,55.3233,55.61,55.3233,55.56,2871,0
+IEUS.US,D,20240424,000000,55.34,55.34,54.9,55.05,59742,0
+IEUS.US,D,20240425,000000,54.54,55.02,54.54,55.02,4844,0
+IEUS.US,D,20240426,000000,55.309,55.5592,55.276,55.36,2426,0
+IEUS.US,D,20240429,000000,56.13,56.25,56.04,56.13,2158,0
+IEUS.US,D,20240430,000000,55.9,55.9,55.33,55.33,1822,0
+IEUS.US,D,20240501,000000,55.17,55.39,55.15,55.39,1299,0
+IEUS.US,D,20240502,000000,55.7701,56.22,55.63,56.22,1527,0
+IEUS.US,D,20240503,000000,56.56,56.77,56.4601,56.59,321464,0
+IEUS.US,D,20240506,000000,56.88,57.19,56.88,57.19,2569,0
+IEUS.US,D,20240507,000000,57.36,57.5448,57.23,57.23,764,0
+IEUS.US,D,20240508,000000,57.31,57.58,57.13,57.58,5812,0
+IEUS.US,D,20240509,000000,57.8051,57.9,57.68,57.85,2062,0
+IEUS.US,D,20240510,000000,58.1,58.19,57.891,58.19,8184,0
+IEUS.US,D,20240513,000000,58.18,58.18,57.981,58.02,1080,0
+IEUS.US,D,20240514,000000,58.63,58.92,58.51,58.92,4870,0
+IEUS.US,D,20240515,000000,59.1952,59.515,59.15,59.47,3198,0
+IEUS.US,D,20240516,000000,59.51,59.6,59.32,59.54,2583,0
+IEUS.US,D,20240517,000000,59.33,59.66,59.27,59.6,2913,0
+IEUS.US,D,20240520,000000,59.81,59.82,59.52,59.82,2850,0
+IEUS.US,D,20240521,000000,59.59,59.7099,59.57,59.57,2260,0
+IEUS.US,D,20240522,000000,59.52,59.52,59.01,59.22,6534,0
+IEUS.US,D,20240523,000000,59.22,59.22,58.741,58.92,4240,0
+IEUS.US,D,20240524,000000,59.686,59.69,59.57,59.65,1088,0
+IEUS.US,D,20240528,000000,60.15,60.31,59.7,59.98,10106,0
+IEUS.US,D,20240529,000000,59.06,59.21,58.56,58.63,26709,0
+IEUS.US,D,20240530,000000,59.35,59.75,59.34,59.62,19487,0
+IEUS.US,D,20240531,000000,59.885,60.24,59.66,60.14,5806,0
+IEUS.US,D,20240603,000000,60.41,60.66,60.081,60.28,16400,0
+IEUS.US,D,20240604,000000,59.97,59.98,59.64,59.78,17465,0
+IEUS.US,D,20240605,000000,59.88,60.015,59.73,59.95,14238,0
+IEUS.US,D,20240606,000000,60.0002,60.3299,59.92,60.13,4331,0
+IEUS.US,D,20240607,000000,59.33,59.36,58.99,58.99,1587,0
+IEUS.US,D,20240610,000000,58.72,59.157,58.72,59.13,8816,0
+IEUS.US,D,20240611,000000,56.9709,57.27,56.9709,57.27,3846,0
+IEUS.US,D,20240612,000000,58.36,58.4542,58.07,58.07,4416,0
+IEUS.US,D,20240613,000000,57.0745,57.0745,56.62,57.03,2844,0
+IEUS.US,D,20240614,000000,55.86,56.05,55.58,55.91,6743,0
+IEUS.US,D,20240617,000000,56.09,56.56,55.93,56.56,4127,0
+IEUS.US,D,20240618,000000,56.52,56.867,56.52,56.867,1678,0
+IEUS.US,D,20240620,000000,56.8,57.0187,56.8,57.0187,14627,0
+IEUS.US,D,20240621,000000,56.36,56.5577,56.16,56.23,24118,0
+IEUS.US,D,20240624,000000,57.02,57.31,56.95,57.24,5753,0
+IEUS.US,D,20240625,000000,56.385,56.4825,56.385,56.41,1341,0
+IEUS.US,D,20240626,000000,55.76,56.02,55.76,55.8842,4033,0
+IEUS.US,D,20240627,000000,56.1,56.11,56.1,56.11,706,0
+IEUS.US,D,20240628,000000,55.891,55.995,55.7,55.91,7519,0
+IEUS.US,D,20240701,000000,56.45,56.45,55.99,56.39,1653,0
+IEUS.US,D,20240702,000000,56.06,56.2862,56.06,56.15,1549,0
+IEUS.US,D,20240703,000000,56.8,57.23,56.8,57.23,1695,0
+IEUS.US,D,20240705,000000,58.14,58.18,57.6,58.18,8233,0
+IEUS.US,D,20240708,000000,58.04,58.04,57.67,57.67,3093,0
+IEUS.US,D,20240709,000000,57.4057,57.4057,57.19,57.19,619,0
+IEUS.US,D,20240710,000000,57.73,58.19,57.58,58.16,16522,0
+IEUS.US,D,20240711,000000,58.49,58.7955,58.49,58.52,10228,0
+IEUS.US,D,20240712,000000,59.3063,59.32,59.04,59.04,1492,0
+IEUS.US,D,20240715,000000,58.805,58.91,58.27,58.49,17031,0
+IEUS.US,D,20240716,000000,58.59,59.32,58.59,59.29,3133,0
+IEUS.US,D,20240717,000000,59.145,59.145,58.82,59.08,2027,0
+IEUS.US,D,20240718,000000,59.05,59.05,58.72,58.99,969,0
+IEUS.US,D,20240719,000000,58.6,58.6,58.26,58.28,11057,0
+IEUS.US,D,20240722,000000,58.81,59.1399,58.6301,59.0055,4595,0
+IEUS.US,D,20240723,000000,58.57,58.57,58.26,58.26,2758,0
+IEUS.US,D,20240724,000000,58.43,58.43,57.9,58.12,10926,0
+IEUS.US,D,20240725,000000,57.53,57.6821,57.49,57.6821,20647,0
+IEUS.US,D,20240726,000000,58.32,58.86,58.32,58.86,13031,0
+IEUS.US,D,20240729,000000,58.31,58.39,58.105,58.11,3014,0
+IEUS.US,D,20240730,000000,58.51,58.69,58.3901,58.69,4793,0
+IEUS.US,D,20240731,000000,58.95,59.15,58.8,58.8,17128,0
+IEUS.US,D,20240801,000000,58.62,58.62,57.16,57.51,2774,0
+IEUS.US,D,20240802,000000,56.78,57.18,56.78,57.18,1116,0
+IEUS.US,D,20240805,000000,54.85,55.57,54.67,55.57,6425,0
+IEUS.US,D,20240806,000000,55.05,55.7899,55.05,55.73,3674,0
+IEUS.US,D,20240807,000000,56.645,56.6611,55.69,55.69,2808,0
+IEUS.US,D,20240808,000000,55.85,56.335,55.83,56.19,2507,0
+IEUS.US,D,20240809,000000,56.47,56.75,56.466,56.75,1434,0
+IEUS.US,D,20240812,000000,56.72,56.72,56.72,56.72,1179,0
+IEUS.US,D,20240813,000000,56.78,57.38,56.76,57.38,3498,0
+IEUS.US,D,20240814,000000,57.69,57.69,57.5,57.685,2545,0
+IEUS.US,D,20240815,000000,58.0738,58.1556,57.99,57.99,1075,0
+IEUS.US,D,20240816,000000,58.05,58.2,58.05,58.2,622,0
+IEUS.US,D,20240819,000000,58.6,59.0399,58.6,59.03,880,0
+IEUS.US,D,20240820,000000,58.74,58.74,58.58,58.58,1568,0
+IEUS.US,D,20240821,000000,59.06,59.5699,58.902,59.35,1930,0
+IEUS.US,D,20240822,000000,59.116,59.1949,58.84,58.84,1629,0
+IEUS.US,D,20240823,000000,59.62,60.2,59.61,60.2,4610,0
+IEUS.US,D,20240826,000000,59.99,59.99,59.76,59.8807,918,0
+IEUS.US,D,20240827,000000,59.93,60.0865,59.88,59.97,12378,0
+IEUS.US,D,20240828,000000,59.64,59.78,59.45,59.48,1609,0
+IEUS.US,D,20240829,000000,59.71,59.83,59.11,59.11,986,0
+IEUS.US,D,20240830,000000,59.83,59.9427,59.5,59.94,14380,0
+IEUS.US,D,20240903,000000,59.13,59.13,58.31,58.31,989,0
+IEUS.US,D,20240904,000000,58.53,58.7,58.475,58.64,1029,0
+IEUS.US,D,20240905,000000,59,59,58.69,58.83,6570,0
+IEUS.US,D,20240906,000000,58.93,58.93,57.7,57.81,1906,0
+IEUS.US,D,20240909,000000,58.06,58.17,58,58,373,0
+IEUS.US,D,20240910,000000,58.05,58.18,57.67,58.18,646,0
+IEUS.US,D,20240911,000000,57.91,58.28,57.91,58.09,9508,0
+IEUS.US,D,20240912,000000,58.4101,58.76,58.4101,58.76,1104,0
+IEUS.US,D,20240913,000000,59.1,59.23,59.1,59.23,467,0
+IEUS.US,D,20240916,000000,59.33,59.66,59.2,59.655,11453,0
+IEUS.US,D,20240917,000000,59.71,59.715,59.25,59.38,1499,0
+IEUS.US,D,20240918,000000,59.61,60,59.4489,59.58,6524,0
+IEUS.US,D,20240919,000000,60.46,60.75,60.15,60.75,1205,0
+IEUS.US,D,20240920,000000,59.95,59.95,59.55,59.62,2247,0
+IEUS.US,D,20240923,000000,59.9,60.03,59.7,60.01,12511,0
+IEUS.US,D,20240924,000000,60.06,60.06,59.8463,60.02,1030,0
+IEUS.US,D,20240925,000000,60.2,60.2,59.88,59.88,654,0
+IEUS.US,D,20240926,000000,60.835,61.135,60.835,61,956,0
+IEUS.US,D,20240927,000000,61.28,61.44,61.02,61.03,5466,0
+IEUS.US,D,20240930,000000,60.7,60.7,60.3,60.51,2518,0
+IEUS.US,D,20241001,000000,59.9243,59.97,59.3828,59.96,1654,0
+IEUS.US,D,20241002,000000,59.45,59.5329,59.29,59.29,1626,0
+IEUS.US,D,20241003,000000,58.811,58.87,58.7729,58.87,544,0
+IEUS.US,D,20241004,000000,59.145,59.46,59.145,59.46,517,0
+IEUS.US,D,20241007,000000,58.81,58.81,58.65,58.65,550,0
+IEUS.US,D,20241008,000000,58.47,58.6409,58.47,58.6409,3622,0
+IEUS.US,D,20241009,000000,58.54,58.69,58.54,58.65,2631,0
+IEUS.US,D,20241010,000000,58.45,58.45,58.336,58.415,1213,0
+IEUS.US,D,20241011,000000,58.645,58.74,58.598,58.74,899,0
+IEUS.US,D,20241014,000000,58.31,58.6228,58.31,58.46,1856,0
+IEUS.US,D,20241015,000000,58.62,58.78,58.4023,58.71,94198,0
+IEUS.US,D,20241016,000000,58.71,58.75,58.55,58.55,2275,0
+IEUS.US,D,20241017,000000,58.74,58.74,58.5601,58.6498,1080,0
+IEUS.US,D,20241018,000000,59.03,59.03,58.6901,59.03,1841,0
+IEUS.US,D,20241021,000000,58.61,58.61,58.0685,58.1,2918,0
+IEUS.US,D,20241022,000000,58.04,58.25,58.04,58.25,1234,0
+IEUS.US,D,20241023,000000,57.83,57.83,57.34,57.66,4491,0
+IEUS.US,D,20241024,000000,58.1,59,57.55,57.68,8986,0
+IEUS.US,D,20241025,000000,57.56,57.72,57.44,57.61,2062,0
+IEUS.US,D,20241028,000000,59.3,59.3,57.91,58.14,4996,0
+IEUS.US,D,20241029,000000,57.61,57.61,57.34,57.34,1517,0
+IEUS.US,D,20241030,000000,57.34,57.83,57.16,57.3,4199,0
+IEUS.US,D,20241031,000000,56.9,56.9,56.32,56.86,2908,0
+IEUS.US,D,20241101,000000,56.7901,57.14,56.56,56.56,2835,0
+IEUS.US,D,20241104,000000,56.76,56.83,56.7391,56.75,1169,0
+IEUS.US,D,20241105,000000,57.0496,57.16,56.97,57.15,2683,0
+IEUS.US,D,20241106,000000,55.8499,56.2,55.77,55.96,8206,0
+IEUS.US,D,20241107,000000,56.91,57.29,56.91,57.28,5687,0
+IEUS.US,D,20241108,000000,56.71,56.71,56.09,56.5,7633,0
+IEUS.US,D,20241111,000000,56.73,56.73,56.2301,56.47,4329,0
+IEUS.US,D,20241112,000000,55.84,55.84,54.76,55.015,81048,0
+IEUS.US,D,20241113,000000,55.01,55.01,54.3,54.69,13979,0
+IEUS.US,D,20241114,000000,55.03,55.3947,54.8,54.8,10589,0
+IEUS.US,D,20241115,000000,54.79,54.815,54.57,54.81,1385,0
+IEUS.US,D,20241118,000000,54.52,54.81,54.52,54.68,7697,0
+IEUS.US,D,20241119,000000,54.44,54.769,54.05,54.7,32281,0
+IEUS.US,D,20241120,000000,54.23,54.23,53.95,54.18,6957,0
+IEUS.US,D,20241121,000000,53.94,54.05,53.903,54.05,1970,0
+IEUS.US,D,20241122,000000,54.02,54.38,54,54.3578,9583,0
+IEUS.US,D,20241125,000000,54.95,55.16,54.74,55.04,6924,0
+IEUS.US,D,20241126,000000,54.75,54.75,54.18,54.25,31146,0
+IEUS.US,D,20241127,000000,54.85,55.19,54.85,55.19,7896,0
+IEUS.US,D,20241129,000000,55.26,55.605,55.26,55.5795,3019,0
+IEUS.US,D,20241202,000000,55.24,55.49,54.9424,55.14,13504,0
+IEUS.US,D,20241203,000000,55.39,55.5647,55.28,55.32,11510,0
+IEUS.US,D,20241204,000000,55.75,56.2,55.75,56.11,49456,0
+IEUS.US,D,20241205,000000,56.303,56.49638,56.1,56.36,6583,0
+IEUS.US,D,20241206,000000,56.44,56.45,56.27,56.45,2767,0
+IEUS.US,D,20241209,000000,56.67,56.79,56.33,56.33,4291,0
+IEUS.US,D,20241210,000000,56.28,56.35,56.0828,56.31,2244,0
+IEUS.US,D,20241211,000000,56.38,56.48,56.1355,56.35,5897,0
+IEUS.US,D,20241212,000000,56.0837,56.0837,55.72,55.8192,2509,0
+IEUS.US,D,20241213,000000,56,56,55.595,55.73,6597,0
+IEUS.US,D,20241216,000000,55.28,55.6992,55.28,55.39,7267,0
+IEUS.US,D,20241217,000000,54.52,54.5233,54.23,54.23,3597,0
+IEUS.US,D,20241218,000000,54.47,54.5881,52.69,52.94,11330,0
+IEUS.US,D,20241219,000000,53.39,53.61,53.21,53.33,33564,0
+IEUS.US,D,20241220,000000,52.9,53.7397,52.9,53.4,6215,0
+IEUS.US,D,20241223,000000,53.34,53.64,53.25,53.5,2076,0
+IEUS.US,D,20241224,000000,53.52,54.04,53.51,54.02,6161,0
+IEUS.US,D,20241226,000000,53.91,54.165,53.91,54.165,9944,0
+IEUS.US,D,20241227,000000,53.89,54,53.68,53.82,15358,0
+IEUS.US,D,20241230,000000,53.3244,53.79,53.3244,53.79,7793,0
+IEUS.US,D,20241231,000000,53.99,53.99,53.57,53.6505,1760,0
+IEUS.US,D,20250102,000000,53.672,53.672,53.27,53.4243,1708,0
+IEUS.US,D,20250103,000000,53.52,53.71,53.486,53.71,1726,0
+IEUS.US,D,20250106,000000,54.16,54.47,54.16,54.185,52832,0
+IEUS.US,D,20250107,000000,54.32,54.39,53.71,53.73,9685,0
+IEUS.US,D,20250108,000000,53.0525,53.18,52.85,53.06,10109,0
+IEUS.US,D,20250110,000000,52.61,52.61,52.1816,52.31,7524,0
+IEUS.US,D,20250113,000000,51.55,51.87,51.55,51.74,3872,0
+IEUS.US,D,20250114,000000,51.95,52.26,51.91,52.26,40452,0
+IEUS.US,D,20250115,000000,53.22,53.35,53.2,53.35,29007,0
+IEUS.US,D,20250116,000000,53.172,53.54,53.16,53.43,13284,0
+IEUS.US,D,20250117,000000,53.75,53.9427,53.7,53.87,6549,0
+IEUS.US,D,20250121,000000,54.56,55,54.52,55,3390,0
+IEUS.US,D,20250122,000000,55,55,54.7,54.72,32126,0
+IEUS.US,D,20250123,000000,54.92,55.23,54.825,55.23,9657,0
+IEUS.US,D,20250124,000000,55.52,55.52,55.28,55.3,29593,0
+IEUS.US,D,20250127,000000,55.86,55.86,55.31,55.71,10372,0
+IEUS.US,D,20250128,000000,55.49,55.795,55.3,55.54,17937,0
+IEUS.US,D,20250129,000000,55.66,55.69,55.4201,55.53,5220,0
+IEUS.US,D,20250130,000000,56.13,56.61,56.13,56.2151,19864,0
+IEUS.US,D,20250131,000000,56.11,56.66,55.879,55.9105,102273,0
+IEUS.US,D,20250203,000000,54.76,55.43,54.63,55.0728,7244,0
+IEUS.US,D,20250204,000000,55.5,55.88,55.5,55.88,9639,0
+IEUS.US,D,20250205,000000,56.08,56.419,56.08,56.31,2749,0
+IEUS.US,D,20250206,000000,56.43,56.73,56.3386,56.53,13427,0
+IEUS.US,D,20250207,000000,56.65,56.65,55.95,56.09,25570,0
+IEUS.US,D,20250210,000000,56.43,56.48,56.29,56.37,5826,0
+IEUS.US,D,20250211,000000,56.53,56.8,56.41,56.72,6064,0
+IEUS.US,D,20250212,000000,56.51,57.13,56.37,57.06,11593,0
+IEUS.US,D,20250213,000000,57.26,57.65,57.1028,57.48,15748,0
+IEUS.US,D,20250214,000000,58.05,58.15,57.8336,57.93,11313,0
+IEUS.US,D,20250218,000000,58.08,58.18,57.85,57.85,8055,0
+IEUS.US,D,20250219,000000,57.3,57.36,57.065,57.25,11106,0
+IEUS.US,D,20250220,000000,57.44,57.65,57.305,57.63,4756,0
+IEUS.US,D,20250221,000000,57.74,57.79,57.13,57.13,5502,0
+IEUS.US,D,20250224,000000,57.56,57.6,57.269,57.269,6162,0
+IEUS.US,D,20250225,000000,57.88,58,57.48,57.55,31196,0
+IEUS.US,D,20250226,000000,57.86,58.05,57.38,57.61,9466,0
+IEUS.US,D,20250227,000000,57.28,57.28,56.64,56.64,5028,0
+IEUS.US,D,20250228,000000,56.65,56.83,56.14,56.57,20963,0
+IEUS.US,D,20250303,000000,57.69,57.84,57.01,57.37,27116,0
+IEUS.US,D,20250304,000000,56.59,57.59,56.05,56.98,10391,0
+IEUS.US,D,20250305,000000,58.27,59,58.2484,58.93,26174,0
+IEUS.US,D,20250306,000000,59.21,59.26,58.4783,58.61,12767,0
+IEUS.US,D,20250307,000000,58.94,59.73,58.865,59.73,53943,0
+IEUS.US,D,20250310,000000,58.5,58.5,57.59,58.075,10345,0
+IEUS.US,D,20250311,000000,58.33,58.47,57.755,58.22,7833,0
+IEUS.US,D,20250312,000000,58.47,58.4786,58.055,58.18,6136,0
+IEUS.US,D,20250313,000000,57.91,57.91,57.43,57.68,6840,0
+IEUS.US,D,20250314,000000,58.73,59.2,58.53,59.2,4922,0
+IEUS.US,D,20250317,000000,59.26,59.81,59.26,59.7689,4039,0
+IEUS.US,D,20250318,000000,59.95,60.1,59.62,60.06,16442,0
+IEUS.US,D,20250319,000000,59.72,60.16,59.72,60.16,2493,0
+IEUS.US,D,20250320,000000,59.14,59.55,59.03,59.55,16300,0
+IEUS.US,D,20250321,000000,58.75,58.82,58.69,58.69,4774,0
+IEUS.US,D,20250324,000000,58.81,58.88,58.4547,58.7,180984,0
+IEUS.US,D,20250325,000000,59.3045,59.3045,58.9914,59.02,7257,0
+IEUS.US,D,20250326,000000,58.88,59,58.24,58.39,5726,0
+IEUS.US,D,20250327,000000,58.27,58.57,58.196,58.42,6832,0
+IEUS.US,D,20250328,000000,58.42,58.42,58,58.045,20137,0
+IEUS.US,D,20250331,000000,57.09,57.32,56.78,57.32,27666,0
+IEUS.US,D,20250401,000000,57.4001,57.62,57.1193,57.53,6059,0
+IEUS.US,D,20250402,000000,56.92,57.675,56.92,57.55,8196,0
+IEUS.US,D,20250403,000000,57.64,57.64,56.85,56.93,8658,0
+IEUS.US,D,20250404,000000,54.49,54.49,53.01,53.01,33434,0
+IEUS.US,D,20250407,000000,51.49,53.06,50.9345,51.91,17297,0
+IEUS.US,D,20250408,000000,53.51,53.604,51.25,51.62,10127,0
+IEUS.US,D,20250409,000000,51.95,57.44,49.82,57.44,12683,0
+IEUS.US,D,20250410,000000,54.73,54.73,53.71,54.62,15308,0
+IEUS.US,D,20250411,000000,55.07,56.448,55.04,56.36,16767,0
+IEUS.US,D,20250414,000000,56.5964,57.22,56.55,56.93,10118,0
+IEUS.US,D,20250415,000000,57.8,58.01,57.4816,57.95,14553,0
+IEUS.US,D,20250416,000000,57.74,57.86,57.352,57.48,2327,0
+IEUS.US,D,20250417,000000,57.82,58.7192,57.8,58.28,7021,0
+IEUS.US,D,20250421,000000,58.76,58.76,57.57,58.14,16579,0
+IEUS.US,D,20250422,000000,58.75,59.19,58.395,59.15,6575,0
+IEUS.US,D,20250423,000000,59.63,59.63,58.8755,58.8755,6651,0
+IEUS.US,D,20250424,000000,59.186,59.84,59.186,59.84,4163,0
+IEUS.US,D,20250425,000000,59.67,60.22,59.577393,60.22,10669,0
+IEUS.US,D,20250428,000000,59.99,60.71,59.99,60.4,10723,0
+IEUS.US,D,20250429,000000,60.7,60.86,60.55,60.86,7373,0
+IEUS.US,D,20250430,000000,60.2301,61.17,60.2301,60.99,18113,0
+IEUS.US,D,20250501,000000,61.15,61.27,60.76,60.77,4487,0
+IEUS.US,D,20250502,000000,61.93,62.09,61.9,61.99,5643,0
+IEUS.US,D,20250505,000000,61.99,62.285,61.99,62.1025,11150,0
+IEUS.US,D,20250506,000000,62.14,62.5,61.98,62.11,22236,0
+IEUS.US,D,20250507,000000,62.15,62.34,61.6525,61.86,5614,0
+IEUS.US,D,20250508,000000,62.4601,62.4601,62.042,62.22,4146,0
+IEUS.US,D,20250509,000000,62.32,62.48,62.3,62.4,5199,0
+IEUS.US,D,20250512,000000,62.48,62.48,62.1001,62.21,5696,0
+IEUS.US,D,20250513,000000,62.9,63.28,62.9,63.24,36390,0
+IEUS.US,D,20250514,000000,63.46,63.46,63.004,63.02,3250,0
+IEUS.US,D,20250515,000000,63.1702,63.61,63.1337,63.61,2571,0
+IEUS.US,D,20250516,000000,63.86,63.86,63.49,63.75,19170,0
+IEUS.US,D,20250519,000000,64,64.59,63.98,64.59,10160,0
+IEUS.US,D,20250520,000000,64.53,65,64.53,65,1945,0
+IEUS.US,D,20250521,000000,65.12,65.21,64.5518,64.5518,6488,0
+IEUS.US,D,20250522,000000,64.1,64.55,64.1,64.55,1976,0
+IEUS.US,D,20250523,000000,63.89,64.5215,63.89,64.4952,2854,0
+IEUS.US,D,20250527,000000,65.64,65.64,65.26,65.52,13035,0
+IEUS.US,D,20250528,000000,65.225,65.24,65.199,65.23,3859,0
+IEUS.US,D,20250529,000000,65.67,65.67,65.29,65.29,9999,0
+IEUS.US,D,20250530,000000,65.68,65.69,65.34,65.62,5287,0
+IEUS.US,D,20250602,000000,65.77,66.25,65.53,66.19,4064,0
+IEUS.US,D,20250603,000000,65.495,65.7,65.4241,65.68,20002,0
+IEUS.US,D,20250604,000000,66.05,66.3099,66.05,66.22,3758,0
+IEUS.US,D,20250605,000000,66.57,66.57,66.1411,66.34,5216,0
+IEUS.US,D,20250606,000000,66.2248,66.27,65.97,65.97,4534,0
+IEUS.US,D,20250609,000000,66.325,66.689,66.325,66.59,5391,0
+IEUS.US,D,20250610,000000,66.91,66.9775,66.67,66.729,9250,0
+IEUS.US,D,20250611,000000,67.02,67.15,66.72,66.84,4033,0
+IEUS.US,D,20250612,000000,67.39,67.48,67.19,67.3255,1524,0
+IEUS.US,D,20250613,000000,66.25,66.444,65.9,66.01,11896,0
+IEUS.US,D,20250616,000000,65.23,65.68,65.05,65.14,8908,0
+IEUS.US,D,20250617,000000,65,65,64.2748,64.36,4802,0
+IEUS.US,D,20250618,000000,64.29,64.67,64.03,64.25,10256,0
+IEUS.US,D,20250620,000000,64.42,64.42,63.95,63.95,7976,0
+IEUS.US,D,20250623,000000,63.89,64.63,63.89,64.63,1743,0
+IEUS.US,D,20250624,000000,65.2,65.56,65.062,65.425,7394,0
+IEUS.US,D,20250625,000000,65.21,65.3672,65.1132,65.22,3727,0
+IEUS.US,D,20250626,000000,65.92,66.42,65.92,66.13,11149,0
+IEUS.US,D,20250627,000000,66.67,66.995,66.33,66.64,4138,0
+IEUS.US,D,20250630,000000,66.805,67.12,66.805,67.12,1830,0
+IEUS.US,D,20250701,000000,66.87,67.13,66.87,67.13,1462,0
+IEUS.US,D,20250702,000000,66.47,66.86,66.41,66.82,6909,0
+IEUS.US,D,20250703,000000,67,67.0821,66.9212,67.05,1903,0
+IEUS.US,D,20250707,000000,66.47,66.96,66.42,66.76,40507,0
+IEUS.US,D,20250708,000000,66.87,67.53,66.675,67.47,106579,0
+IEUS.US,D,20250709,000000,67.5,67.94,67.41,67.85,7793,0
+IEUS.US,D,20250710,000000,67.71,67.98,67.5,67.85,7026,0
+IEUS.US,D,20250711,000000,67.3,67.41,67.2701,67.37,11222,0
+IEUS.US,D,20250714,000000,67.16,67.44,66.925,67.44,4554,0
+IEUS.US,D,20250715,000000,66.7,66.79,66.59,66.64,1274,0
+IEUS.US,D,20250716,000000,66.3875,66.86,66.305,66.7834,4309,0
+IEUS.US,D,20250717,000000,66.8511,67.0129,66.76,67.0129,863,0
+IEUS.US,D,20250718,000000,67.6699,67.6699,67.0013,67.0013,1167,0
+IEUS.US,D,20250721,000000,67.49,67.8322,67.3922,67.3922,5002,0
+IEUS.US,D,20250722,000000,67.6247,67.8943,67.6247,67.84,991,0
+IEUS.US,D,20250723,000000,68,68.96,67.9,68.845,11037,0
+IEUS.US,D,20250724,000000,68.53,68.59,68.3,68.3408,42289,0
+IEUS.US,D,20250725,000000,68.14,68.45,67.84,68.325,248913,0
+IEUS.US,D,20250728,000000,67.75,67.75,66.84,67.1666,15988,0
+IEUS.US,D,20250729,000000,66.92,66.94,66.55,66.835,12713,0
+IEUS.US,D,20250730,000000,66,66.349,65.55,65.7535,7634,0
+IEUS.US,D,20250731,000000,65.9,66.05,65.6503,65.6503,18800,0
+IEUS.US,D,20250801,000000,65.27,65.4693,64.95,65.2026,12507,0
+IEUS.US,D,20250804,000000,65.47,65.94,65.47,65.7998,4948,0
+IEUS.US,D,20250805,000000,66.18,66.18,66.0365,66.0365,852,0
+IEUS.US,D,20250806,000000,66.41,66.41,66.22,66.3067,1219,0
+IEUS.US,D,20250807,000000,66.8442,67,66.65,66.898,3307,0
+IEUS.US,D,20250808,000000,67.04,67.135,66.94,67.001,3105,0
+IEUS.US,D,20250811,000000,66.57,66.57,66.335,66.4513,3019,0
+IEUS.US,D,20250812,000000,66.75,67.1707,66.7,67.1707,21614,0
+IEUS.US,D,20250813,000000,67.26,67.32,67.0001,67.15,4013,0
+IEUS.US,D,20250814,000000,66.77,67.1466,66.74,67.1015,8834,0
+IEUS.US,D,20250815,000000,67.22,67.33,67.1,67.2418,12162,0
+IEUS.US,D,20250818,000000,67.03,67.23,66.92,67.1284,5530,0
+IEUS.US,D,20250819,000000,67.26,67.6099,66.9842,67.1621,12027,0
+IEUS.US,D,20250820,000000,67.095,67.2916,67.095,67.2916,2390,0
+IEUS.US,D,20250821,000000,66.94,66.94,66.9398,66.9398,849,0
+IEUS.US,D,20250822,000000,67.3,68.5312,67.3,68.48,2772,0
+IEUS.US,D,20250825,000000,68.3963,68.3963,67.4955,67.4955,3433,0
+IEUS.US,D,20250826,000000,67.54,67.55,67.2325,67.41,49434,0
+IEUS.US,D,20250827,000000,66.68,67.1015,66.68,67.1015,2746,0
+IEUS.US,D,20250828,000000,67.24,67.24,67.215,67.215,748,0
+IEUS.US,D,20250829,000000,66.65,66.8086,66.64,66.69,9091,0
+IEUS.US,D,20250902,000000,65.09,65.6,65.09,65.39,71023,0
+IEUS.US,D,20250903,000000,65.25,65.69,65.25,65.4869,14284,0
+IEUS.US,D,20250904,000000,65.78,65.91,65.4901,65.8365,9104,0
+IEUS.US,D,20250905,000000,66.74,66.74,66.25,66.3867,8261,0
+IEUS.US,D,20250908,000000,66.88,67.04,66.88,67.04,1924,0
+IEUS.US,D,20250909,000000,66.92,66.92,66.79,66.895,1974,0
+IEUS.US,D,20250910,000000,66.8,66.94,66.4723,66.635,87048,0
+IEUS.US,D,20250911,000000,67.03,67.4281,67.03,67.4281,844,0
+IEUS.US,D,20250912,000000,67.42,67.4588,67.185,67.26,3154,0
+IEUS.US,D,20250915,000000,67.97,67.97,67.56,67.8639,9608,0
+IEUS.US,D,20250916,000000,67.87,68,67.62,67.9547,28533,0
+IEUS.US,D,20250917,000000,67.85,68.08,67.44,67.5664,14695,0
+IEUS.US,D,20250918,000000,67.69,67.77,67.461,67.7665,1453,0
+IEUS.US,D,20250919,000000,67.45,67.45,67.0925,67.3042,5575,0
+IEUS.US,D,20250922,000000,67.1,67.7,67.1,67.5602,6344,0
+IEUS.US,D,20250923,000000,67.95,68.07,67.57,67.5853,2344,0
+IEUS.US,D,20250924,000000,67.25,67.25,66.8,66.9491,3616,0
+IEUS.US,D,20250925,000000,66.27,66.27,65.75,66.0493,25138,0
+IEUS.US,D,20250926,000000,66.16,66.52,66.16,66.4656,3832,0
+IEUS.US,D,20250929,000000,66.9438,66.9438,66.68,66.84,3282,0
+IEUS.US,D,20250930,000000,67.04,67.3791,67.04,67.3791,1985,0
+IEUS.US,D,20251001,000000,67.58,68.06,67.48,67.865,83842,0
+IEUS.US,D,20251002,000000,67.62,67.9393,67.37,67.831,2685,0
+IEUS.US,D,20251003,000000,68.29,68.4915,68.28,68.3951,4436,0
+IEUS.US,D,20251006,000000,68.25,68.3655,68.052,68.3175,5191,0
+IEUS.US,D,20251007,000000,68.19,68.19,67.52,67.6041,7422,0
+IEUS.US,D,20251008,000000,67.88,67.88,67.7033,67.8419,1973,0
+IEUS.US,D,20251009,000000,67.97,67.97,67.27,67.28,4087,0
+IEUS.US,D,20251010,000000,67.28,67.34,66.56,66.6175,2093,0
+IEUS.US,D,20251013,000000,67.02,67.28,66.84,67.2055,4251,0
+IEUS.US,D,20251014,000000,66.52,67.34,66.52,67.1823,21593,0
+IEUS.US,D,20251015,000000,67.2499,67.2499,66.77,67.071,1467,0
+IEUS.US,D,20251016,000000,67.1528,67.47,67.1528,67.3271,2152,0
+IEUS.US,D,20251017,000000,66.89,67.1,66.86,67.0983,11221,0
+IEUS.US,D,20251020,000000,67.02,67.44,67.02,67.434,2210,0
+IEUS.US,D,20251021,000000,67.425,67.425,67.0992,67.224,2480,0
+IEUS.US,D,20251022,000000,67.51,67.74,67.36,67.6161,5979,0
+IEUS.US,D,20251023,000000,67.955,68.35,67.955,68.35,2932,0
+IEUS.US,D,20251024,000000,68.55,68.59,68.41,68.4661,16129,0
+IEUS.US,D,20251027,000000,68.68,68.69,68.42,68.5999,3488,0
+IEUS.US,D,20251028,000000,68.27,68.52,68.0524,68.325,4789,0
+IEUS.US,D,20251029,000000,68.23,68.38,67.6469,67.6469,11313,0
+IEUS.US,D,20251030,000000,67.3,67.42,67.14,67.15,13318,0
+IEUS.US,D,20251103,000000,66.51,66.71,66.49,66.5805,14321,0
+IEUS.US,D,20251104,000000,65.65,65.8499,65.26,65.2699,283719,0
+IEUS.US,D,20251105,000000,65.07,65.69,65.02,65.55,154842,0
+IEUS.US,D,20251106,000000,65.33,65.33,64.85,64.93,6192,0
+IEUS.US,D,20251107,000000,64.825,65.2955,64.8,65.08,5083,0
+IEUS.US,D,20251110,000000,65.65,65.88,65.5,65.87,2809,0
+IEUS.US,D,20251111,000000,66.317,66.317,66.18,66.18,883,0
+IEUS.US,D,20251112,000000,66.12,66.4875,66.12,66.48,1810,0
+IEUS.US,D,20251113,000000,66.929,66.93,66.31,66.31,2657,0
+IEUS.US,D,20251114,000000,65.31,65.86,65.31,65.84,1842,0
+IEUS.US,D,20251117,000000,65.47,65.69,64.83,64.9678,6553,0
+IEUS.US,D,20251118,000000,64.28,64.6799,64.245,64.4702,7593,0
+IEUS.US,D,20251119,000000,64.438,64.47,64.21,64.4352,3347,0
+IEUS.US,D,20251120,000000,64.5079,64.5079,63.548,63.548,6690,0
+IEUS.US,D,20251121,000000,63.93,64.39,63.86,64.375,2121,0
+IEUS.US,D,20251124,000000,64.18,64.6816,64.18,64.6816,11542,0
+IEUS.US,D,20251125,000000,64.9,65.5973,64.9,65.5973,2910,0
+IEUS.US,D,20251126,000000,65.69,66.21,65.69,66.1637,2193,0
+IEUS.US,D,20251128,000000,66.77,67.0675,66.72,67.0675,1665,0
+IEUS.US,D,20251201,000000,66.59,66.95,66.59,66.6397,3085,0
+IEUS.US,D,20251202,000000,66.53,66.609,66.23,66.5515,30185,0
+IEUS.US,D,20251203,000000,66.55,67.22,66.55,67.1497,13394,0
+IEUS.US,D,20251204,000000,67.23,67.48,67.16,67.39,23723,0
+IEUS.US,D,20251205,000000,67.41,67.5499,67.315,67.4349,3296,0
+IEUS.US,D,20251208,000000,67.355,67.355,66.9919,67.0112,4291,0
+IEUS.US,D,20251209,000000,66.9549,67,66.681,66.7821,2108,0
+IEUS.US,D,20251210,000000,66.81,67.57,66.62,67.4006,2623,0
+IEUS.US,D,20251211,000000,67.66,67.955,67.66,67.955,7874,0
+IEUS.US,D,20251212,000000,68,68,67.585,67.695,4795,0
+IEUS.US,D,20251215,000000,67.87,68.03,67.805,67.8166,2368,0
+IEUS.US,D,20251216,000000,67.3824,67.3824,66.82,67.115,63168,0
+IEUS.US,D,20251217,000000,67,67.22,66.65,66.6807,3140,0
+IEUS.US,D,20251218,000000,67.2561,67.59,67.09,67.2166,13612,0
+IEUS.US,D,20251219,000000,67.39,67.58,67.31,67.3663,37540,0
+IEUS.US,D,20251222,000000,67.71,68.03,67.68,67.9415,4462,0
+IEUS.US,D,20251223,000000,68.091,68.42,67.93,68.2795,92843,0
+IEUS.US,D,20251224,000000,68.455,68.58,68.4544,68.4544,3961,0
+IEUS.US,D,20251226,000000,68.38,68.485,68.2901,68.485,7489,0
+IEUS.US,D,20251229,000000,68.51,68.67,68.25,68.605,12879,0
+IEUS.US,D,20251230,000000,68.95,69.12,68.8301,68.88,2757,0
+IEUS.US,D,20251231,000000,68.62,68.62,68.37,68.5433,2626,0
+IEUS.US,D,20260102,000000,68.87,69.02,68.725,68.895,6739,0
+IEUS.US,D,20260105,000000,68.94,69.5562,68.765,69.5562,3708,0
+IEUS.US,D,20260106,000000,69.83,69.87,69.669,69.67,37099,0
+IEUS.US,D,20260107,000000,70.2,70.2,69.93,70.025,5934,0
+IEUS.US,D,20260108,000000,69.77,70.1,69.714,70.0307,5392,0
+IEUS.US,D,20260109,000000,70.17,70.3218,70.13,70.32,1779,0
+IEUS.US,D,20260112,000000,70.43,70.48,70.2825,70.3995,2139,0
+IEUS.US,D,20260113,000000,70.195,70.3,69.95,70.015,4261,0
+IEUS.US,D,20260114,000000,70.06,70.25,69.8401,70.2116,13484,0
+IEUS.US,D,20260115,000000,70.44,70.68,70.295,70.4162,15189,0
+IEUS.US,D,20260116,000000,70.74,70.74,70.32,70.32,29720,0
+IEUS.US,D,20260120,000000,69.51,69.735,69.14,69.37,92294,0
+IEUS.US,D,20260121,000000,69.83,70.38,69.38,70.24,6299,0
+IEUS.US,D,20260122,000000,71.09,71.3,70.99,71.28,8289,0
+IEUS.US,D,20260123,000000,71.35,71.81,71.09,71.74,10064,0
+IEUS.US,D,20260126,000000,72.18,72.25,72.0412,72.0412,16289,0
+IEUS.US,D,20260127,000000,72.53,73.29,72.53,73.1431,10297,0
+IEUS.US,D,20260128,000000,72.86,73.1,72.57,72.8788,47331,0
+IEUS.US,D,20260129,000000,73.23,73.23,72.34,72.9954,10090,0
+IEUS.US,D,20260130,000000,72.41,72.41,71.73,71.832,3987,0
+IEUS.US,D,20260202,000000,71.63,72.09,71.63,72.075,7401,0
+IEUS.US,D,20260203,000000,71.83,72.2,71.56,71.93,23491,0
+IEUS.US,D,20260204,000000,72.75,72.75,71.84,72.29,18394,0
+IEUS.US,D,20260205,000000,71.54,71.83,70.97,71,9155,0
+IEUS.US,D,20260206,000000,71.86,72.46,71.86,72.41,21865,0
+IEUS.US,D,20260209,000000,72.9,73.375,72.9,73.365,3668,0
+IEUS.US,D,20260210,000000,73.87,73.87,73.57,73.615,4768,0
+IEUS.US,D,20260211,000000,73.3173,73.32,72.7592,73.1404,6408,0
+IEUS.US,D,20260212,000000,73.41,73.41,72.21,72.3234,4608,0
+IEUS.US,D,20260213,000000,72.24,72.8,72.24,72.579,5379,0
+IEUS.US,D,20260217,000000,71.945,72.77,71.725,72.595,8676,0
+IEUS.US,D,20260218,000000,72.63,73.12,72.63,72.8,6678,0
diff --git a/daily/us/nasdaq etfs/ifv.us.txt b/daily/us/nasdaq etfs/ifv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acb65a55124aa7c886e17d03617d7cd23c534cd5
--- /dev/null
+++ b/daily/us/nasdaq etfs/ifv.us.txt	
@@ -0,0 +1,2910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFV.US,D,20140725,000000,17.8754,17.8754,17.3653,17.3731,12689.366170792,0
+IFV.US,D,20140728,000000,17.2937,17.3731,17.2848,17.3486,12867.759413071,0
+IFV.US,D,20140729,000000,17.4751,17.4751,17.2937,17.2937,13754.628674686,0
+IFV.US,D,20140730,000000,17.3123,17.3123,17.1367,17.2103,37010.991128129,0
+IFV.US,D,20140731,000000,17.119,17.119,16.915,16.915,12096.08121647,0
+IFV.US,D,20140801,000000,16.8719,16.9327,16.758,16.8493,134514.62101808,0
+IFV.US,D,20140804,000000,17.0779,17.0779,16.8189,16.9229,13472.257656908,0
+IFV.US,D,20140805,000000,16.915,16.915,16.6826,16.7493,8425.2579853468,0
+IFV.US,D,20140806,000000,16.7051,16.7051,16.6227,16.6639,4134.6456610486,0
+IFV.US,D,20140807,000000,16.7051,16.7217,16.5952,16.605,10215.306747872,0
+IFV.US,D,20140808,000000,16.5952,16.6826,16.5864,16.6826,1837.9600904513,0
+IFV.US,D,20140811,000000,16.8395,16.8552,16.8179,16.8189,11030.818712576,0
+IFV.US,D,20140812,000000,16.8886,16.8886,16.7669,16.8189,11365.178618104,0
+IFV.US,D,20140813,000000,17.0867,17.0867,16.8189,16.8886,4145.8589505633,0
+IFV.US,D,20140814,000000,16.9759,16.9934,16.9582,16.9934,19261.373216349,0
+IFV.US,D,20140815,000000,17.0445,17.0445,16.8454,16.967,5164.2295164872,0
+IFV.US,D,20140818,000000,17.1563,17.1563,17.0278,17.1367,5330.3900792956,0
+IFV.US,D,20140819,000000,17.1367,17.1563,17.0779,17.1024,8203.030974965,0
+IFV.US,D,20140820,000000,17.1024,17.1024,17.0602,17.0867,640.17689229253,0
+IFV.US,D,20140821,000000,17.0956,17.1024,17.0867,17.0867,1628.985149496,0
+IFV.US,D,20140822,000000,17.1466,17.1466,17.0779,17.0779,3160.1088632275,0
+IFV.US,D,20140825,000000,17.1651,17.2348,17.1544,17.2201,36898.858232983,0
+IFV.US,D,20140826,000000,17.2848,17.2848,17.2004,17.2171,20507.067742435,0
+IFV.US,D,20140827,000000,17.2171,17.2858,17.2171,17.2623,5570.9661088833,0
+IFV.US,D,20140828,000000,17.2348,17.2348,17.1466,17.2004,15880.056732696,0
+IFV.US,D,20140829,000000,17.1563,17.1907,17.1279,17.1907,10969.655315223,0
+IFV.US,D,20140902,000000,17.1907,17.1907,17.1279,17.1367,5684.1183939859,0
+IFV.US,D,20140903,000000,17.3398,17.383,17.2643,17.2937,18863.811133556,0
+IFV.US,D,20140904,000000,17.2937,17.2937,17.0867,17.0867,24290.023868704,0
+IFV.US,D,20140905,000000,17.2004,17.2004,17.1113,17.1907,10542.53092371,0
+IFV.US,D,20140908,000000,17.0956,17.1367,16.965,16.967,10689.323077356,0
+IFV.US,D,20140909,000000,17.2681,17.2681,16.864,16.9052,5917.5586938824,0
+IFV.US,D,20140910,000000,16.8719,16.967,16.8366,16.915,4968.5066449583,0
+IFV.US,D,20140911,000000,16.812,16.8366,16.7904,16.8022,1144824.8705609,0
+IFV.US,D,20140912,000000,16.7139,16.8346,16.7002,16.7934,21407.189073476,0
+IFV.US,D,20140915,000000,16.7836,16.7934,16.7051,16.7051,14462.085304068,0
+IFV.US,D,20140916,000000,17.0524,17.0524,16.6786,16.8189,44123.274850302,0
+IFV.US,D,20140917,000000,16.8022,16.8189,16.6296,16.7217,31641.86423051,0
+IFV.US,D,20140918,000000,17.2103,17.2103,16.7669,16.8719,118841.50044643,0
+IFV.US,D,20140919,000000,16.7884,16.864,16.6894,16.7217,270132.22196842,0
+IFV.US,D,20140922,000000,16.6149,16.8189,16.5403,16.5697,19393.893910614,0
+IFV.US,D,20140923,000000,16.5423,16.5609,16.4373,16.4452,21898.535032211,0
+IFV.US,D,20140924,000000,16.4285,16.5423,16.3656,16.5177,35510.449113074,0
+IFV.US,D,20140925,000000,16.3353,16.3539,16.2215,16.2215,20783.322420478,0
+IFV.US,D,20140926,000000,16.1872,16.2823,16.1439,16.2823,13574.196652496,0
+IFV.US,D,20140929,000000,16.1518,16.1872,16.1175,16.1371,35123.08092984,0
+IFV.US,D,20140930,000000,16.0851,16.1371,16.0851,16.1028,7252.959536085,0
+IFV.US,D,20141001,000000,15.9703,16.0066,15.8478,15.8673,583703.70812674,0
+IFV.US,D,20141002,000000,15.9282,15.9282,15.7378,15.8859,33269.82999005,0
+IFV.US,D,20141003,000000,15.7476,15.8575,15.7476,15.8478,49764.578866141,0
+IFV.US,D,20141006,000000,15.9105,15.9703,15.7918,15.8928,54146.936286469,0
+IFV.US,D,20141007,000000,15.8762,15.8762,15.6525,15.6525,15933.065010402,0
+IFV.US,D,20141008,000000,15.7378,15.8859,15.4818,15.8762,553419.67131747,0
+IFV.US,D,20141009,000000,15.7614,15.7614,15.422,15.4622,13395.803410217,0
+IFV.US,D,20141010,000000,15.3425,15.3425,15.0884,15.0983,14109.376379333,0
+IFV.US,D,20141013,000000,15.2277,15.2522,15.1326,15.2061,659675.7833686,0
+IFV.US,D,20141014,000000,15.0884,15.2121,15.0217,15.0884,15932.045620446,0
+IFV.US,D,20141015,000000,14.8393,15.0463,14.6224,15.0463,27957.78892996,0
+IFV.US,D,20141016,000000,14.8736,15.064,14.8236,14.9531,12925.864640556,0
+IFV.US,D,20141017,000000,15.2277,15.2885,15.1404,15.1865,39753.150109446,0
+IFV.US,D,20141020,000000,15.3062,15.368,15.2768,15.2984,5847.2207869267,0
+IFV.US,D,20141021,000000,15.5455,15.6104,15.472,15.6104,14000.301654053,0
+IFV.US,D,20141022,000000,15.5828,15.6044,15.472,15.472,1543.3563932021,0
+IFV.US,D,20141023,000000,15.6398,15.6525,15.5455,15.5878,4983.7974942965,0
+IFV.US,D,20141024,000000,15.6614,15.7152,15.6231,15.7152,17916.797864544,0
+IFV.US,D,20141027,000000,15.5741,15.6015,15.5358,15.5927,17136.964548296,0
+IFV.US,D,20141028,000000,15.7565,15.8202,15.7291,15.7741,23924.062874544,0
+IFV.US,D,20141029,000000,15.935,15.935,15.6878,15.7476,14056.368101627,0
+IFV.US,D,20141030,000000,15.7319,15.9517,15.7055,15.8673,6944.0843794534,0
+IFV.US,D,20141031,000000,15.8899,16.0675,15.8762,16.0165,113811.83040412,0
+IFV.US,D,20141103,000000,16.0322,16.0596,15.9026,15.9203,53539.379872765,0
+IFV.US,D,20141104,000000,15.8791,15.9517,15.8791,15.9448,3719.7539490055,0
+IFV.US,D,20141105,000000,15.9988,16.0066,15.9615,15.9899,3547.4770464618,0
+IFV.US,D,20141106,000000,15.8928,15.9321,15.8859,15.9105,7121.4582317765,0
+IFV.US,D,20141107,000000,15.9615,15.9615,15.8928,15.9026,8498.6540621702,0
+IFV.US,D,20141110,000000,16.0066,16.04,15.9203,16.0233,430500.61104753,0
+IFV.US,D,20141111,000000,16.1106,16.1106,16.0115,16.0939,7440.5272879669,0
+IFV.US,D,20141112,000000,16.0125,16.0223,15.9379,15.9988,35656.221876764,0
+IFV.US,D,20141113,000000,16.1028,16.1028,15.935,16.0066,12974.795358438,0
+IFV.US,D,20141114,000000,15.8615,16.0675,15.8615,16.0675,8657.6788952874,0
+IFV.US,D,20141117,000000,16.0596,16.0596,15.9615,15.9831,19991.25642476,0
+IFV.US,D,20141118,000000,16.04,16.1725,16.04,16.0939,107820.87563341,0
+IFV.US,D,20141119,000000,16.0351,16.1538,16.0351,16.1195,219068.94029849,0
+IFV.US,D,20141120,000000,16.0851,16.1263,16.0439,16.1028,231157.88578526,0
+IFV.US,D,20141121,000000,16.2912,16.3265,16.2303,16.2636,49267.116567672,0
+IFV.US,D,20141124,000000,16.3951,16.3951,16.2529,16.3353,62538.554403272,0
+IFV.US,D,20141125,000000,16.4285,16.4285,16.3078,16.3265,66730.28590185,0
+IFV.US,D,20141126,000000,16.4549,16.4549,16.3539,16.4285,88545.230957678,0
+IFV.US,D,20141128,000000,16.4157,16.4157,16.3265,16.3353,18012.620520397,0
+IFV.US,D,20141201,000000,16.2539,16.2539,16.1793,16.2303,19986.15947498,0
+IFV.US,D,20141202,000000,16.2293,16.245,16.1959,16.2273,128559.34489583,0
+IFV.US,D,20141203,000000,16.2999,16.2999,16.1646,16.2725,48372.09218641,0
+IFV.US,D,20141204,000000,16.3353,16.3353,16.2392,16.2725,19615.10153104,0
+IFV.US,D,20141205,000000,16.3647,16.3696,16.3166,16.3441,461537.97703419,0
+IFV.US,D,20141208,000000,16.2392,16.2392,16.0939,16.1233,18018.736860132,0
+IFV.US,D,20141209,000000,15.8762,16.0675,15.8762,16.0675,17865.82836675,0
+IFV.US,D,20141210,000000,16.1352,16.1352,15.8575,15.9448,14529.365041155,0
+IFV.US,D,20141211,000000,16.0066,16.0155,15.9203,15.9693,21100.352696756,0
+IFV.US,D,20141212,000000,15.8928,15.9105,15.7133,15.7281,260927.13066683,0
+IFV.US,D,20141215,000000,15.7476,15.7476,15.5642,15.6015,27045.434919448,0
+IFV.US,D,20141216,000000,15.6702,15.7653,15.5769,15.6104,17867.867146661,0
+IFV.US,D,20141217,000000,15.7055,15.7055,15.5377,15.6525,33476.766151094,0
+IFV.US,D,20141218,000000,15.7231,15.9105,15.7231,15.8478,261994.43195063,0
+IFV.US,D,20141219,000000,16.2636,16.2636,15.6741,15.8321,178094.56102189,0
+IFV.US,D,20141222,000000,15.9409,16.0233,15.8928,16.0155,23963.819082823,0
+IFV.US,D,20141223,000000,15.9341,15.9508,15.8478,15.9007,29364.547069075,0
+IFV.US,D,20141224,000000,16.0145,16.0312,15.9468,16.0145,4768.7062136058,0
+IFV.US,D,20141226,000000,16.1106,16.1106,15.9811,16.0842,2515.8544111114,0
+IFV.US,D,20141229,000000,15.8849,16.0056,15.8379,15.9193,24273.713629411,0
+IFV.US,D,20141230,000000,15.73,15.8222,15.73,15.7457,20003.48910423,0
+IFV.US,D,20141231,000000,15.8565,15.9095,15.7545,15.7722,84183.261336469,0
+IFV.US,D,20150102,000000,15.8565,15.8565,15.6505,15.6761,58027.753848503,0
+IFV.US,D,20150105,000000,15.6505,15.6505,15.4897,15.5721,28072.979994974,0
+IFV.US,D,20150106,000000,15.6261,15.6368,15.2758,15.4024,19464.231817569,0
+IFV.US,D,20150107,000000,15.5995,15.5995,15.4661,15.5534,25026.02341685,0
+IFV.US,D,20150108,000000,15.7035,15.7359,15.6025,15.6505,47978.60766344,0
+IFV.US,D,20150109,000000,15.8565,15.8565,15.6348,15.7359,24980.150868835,0
+IFV.US,D,20150112,000000,15.8311,15.8311,15.5995,15.6329,49886.905660847,0
+IFV.US,D,20150113,000000,15.7819,15.8075,15.6084,15.6427,12475.294280057,0
+IFV.US,D,20150114,000000,15.6427,15.6858,15.5308,15.6761,109550.78038854,0
+IFV.US,D,20150115,000000,15.7898,15.8222,15.6368,15.7722,43555.474644878,0
+IFV.US,D,20150116,000000,15.8565,15.8565,15.6505,15.8311,162499.93347684,0
+IFV.US,D,20150120,000000,15.9693,15.9889,15.8565,15.9508,31489.975127084,0
+IFV.US,D,20150121,000000,16.0488,16.0586,15.8928,16.0586,44447.440856273,0
+IFV.US,D,20150122,000000,16.0586,16.143,15.9341,16.04,195373.22077406,0
+IFV.US,D,20150123,000000,16.0056,16.2048,16.0056,16.1528,101922.68534869,0
+IFV.US,D,20150126,000000,16.2136,16.3265,16.1862,16.2912,24607.054144983,0
+IFV.US,D,20150127,000000,16.245,16.3078,16.1479,16.2636,294440.59485633,0
+IFV.US,D,20150128,000000,16.3343,16.3353,16.1253,16.1253,232180.33391102,0
+IFV.US,D,20150129,000000,16.1528,16.2999,16.1018,16.2539,81159.750727329,0
+IFV.US,D,20150130,000000,16.2078,16.2078,16.0056,16.0312,86847.946681138,0
+IFV.US,D,20150202,000000,16.2303,16.2372,16.0929,16.2215,55949.217728465,0
+IFV.US,D,20150203,000000,16.2588,16.4452,16.2588,16.4373,134182.29989246,0
+IFV.US,D,20150204,000000,16.3785,16.5266,16.3785,16.4118,339487.43700666,0
+IFV.US,D,20150205,000000,16.4912,16.5609,16.4452,16.5609,42853.114965276,0
+IFV.US,D,20150206,000000,16.4647,16.5079,16.3539,16.3873,119667.20631069,0
+IFV.US,D,20150209,000000,16.3265,16.3539,16.1862,16.3265,40298.523735842,0
+IFV.US,D,20150210,000000,16.5177,16.5177,16.3078,16.4549,124288.1009807,0
+IFV.US,D,20150211,000000,16.4549,16.4549,16.3353,16.4206,152708.69295062,0
+IFV.US,D,20150212,000000,16.6227,16.6835,16.552,16.6835,194453.73103385,0
+IFV.US,D,20150213,000000,16.7326,17.1651,16.6374,16.6913,351153.33566175,0
+IFV.US,D,20150217,000000,16.7227,16.7757,16.6462,16.759,64229.722340076,0
+IFV.US,D,20150218,000000,16.8366,16.8493,16.7404,16.8032,188437.29151425,0
+IFV.US,D,20150219,000000,16.865,16.865,16.7002,16.7846,328500.45206219,0
+IFV.US,D,20150220,000000,16.813,16.9239,16.6776,16.9062,160588.57730957,0
+IFV.US,D,20150223,000000,16.916,17.1828,16.8199,16.8463,161013.66292117,0
+IFV.US,D,20150224,000000,16.8552,16.9337,16.7943,16.8896,152806.55438639,0
+IFV.US,D,20150225,000000,16.9768,16.9768,16.8552,16.8719,108745.46232339,0
+IFV.US,D,20150226,000000,16.9416,16.9591,16.8287,16.8797,352196.17158662,0
+IFV.US,D,20150227,000000,16.9934,16.9934,16.7846,16.8797,525717.74926644,0
+IFV.US,D,20150302,000000,16.9416,16.9866,16.8719,16.916,347690.46798163,0
+IFV.US,D,20150303,000000,16.8896,16.9337,16.7423,16.7943,249026.77232188,0
+IFV.US,D,20150304,000000,16.7679,16.7757,16.5952,16.6913,149670.91088211,0
+IFV.US,D,20150305,000000,16.813,16.813,16.6296,16.7512,447393.94139636,0
+IFV.US,D,20150306,000000,16.7423,16.7423,16.4814,16.5266,259413.33658234,0
+IFV.US,D,20150309,000000,16.5266,16.5423,16.4647,16.5344,123587.78008101,0
+IFV.US,D,20150310,000000,16.4647,16.5952,16.195,16.2215,169055.63028311,0
+IFV.US,D,20150311,000000,16.3598,16.3598,16.1783,16.2636,119202.36449081,0
+IFV.US,D,20150312,000000,16.5423,16.5423,16.3353,16.4452,214865.9955104,0
+IFV.US,D,20150313,000000,16.3441,16.3696,16.2048,16.3353,80313.657063949,0
+IFV.US,D,20150316,000000,16.5079,16.5079,16.3951,16.4912,99587.262959768,0
+IFV.US,D,20150317,000000,16.5423,16.5423,16.3873,16.4647,100743.25116974,0
+IFV.US,D,20150318,000000,16.4814,16.8552,16.3078,16.8032,201134.81280469,0
+IFV.US,D,20150319,000000,16.8032,16.8032,16.5864,16.6747,263104.54761258,0
+IFV.US,D,20150320,000000,17.019,17.019,16.8552,16.9513,218329.88258047,0
+IFV.US,D,20150323,000000,17.0111,17.0798,16.8896,16.968,246489.51072169,0
+IFV.US,D,20150324,000000,17.0386,17.1043,16.9513,16.9866,305685.48545964,0
+IFV.US,D,20150325,000000,17.0936,17.126,16.8523,16.9209,350008.56074129,0
+IFV.US,D,20150326,000000,16.9121,16.9121,16.6512,16.7816,198423.23552206,0
+IFV.US,D,20150327,000000,16.8709,16.9827,16.764,16.8856,600922.22387151,0
+IFV.US,D,20150330,000000,16.9827,16.9827,16.8856,16.9474,128974.23660787,0
+IFV.US,D,20150331,000000,16.8709,16.9729,16.7904,16.809,452794.66938261,0
+IFV.US,D,20150401,000000,16.809,17.0249,16.7473,16.8944,968464.29185395,0
+IFV.US,D,20150402,000000,17.0514,17.0936,16.9974,17.0514,348047.25446618,0
+IFV.US,D,20150406,000000,17.1544,17.2671,17.1181,17.2083,386347.7738885,0
+IFV.US,D,20150407,000000,17.4497,17.4497,17.1701,17.1701,518450.51827097,0
+IFV.US,D,20150408,000000,17.3378,17.484,17.3378,17.4055,474600.43992884,0
+IFV.US,D,20150409,000000,17.6135,17.6135,17.432,17.5458,1042655.4928429,0
+IFV.US,D,20150410,000000,17.5458,17.6135,17.4928,17.5634,553736.70159375,0
+IFV.US,D,20150413,000000,17.7607,17.7607,17.4231,17.4408,621686.17788283,0
+IFV.US,D,20150414,000000,17.5634,17.5723,17.4565,17.537,415189.37391021,0
+IFV.US,D,20150415,000000,17.6547,17.6547,17.4741,17.5634,1086511.6875247,0
+IFV.US,D,20150416,000000,17.5547,17.6458,17.4565,17.5547,1800062.2300616,0
+IFV.US,D,20150417,000000,17.8754,17.9539,17.2328,17.3104,1819146.2294257,0
+IFV.US,D,20150420,000000,17.3378,17.3378,17.2671,17.2917,1164335.9943164,0
+IFV.US,D,20150421,000000,17.5007,17.5007,17.3918,17.4408,1625026.8582973,0
+IFV.US,D,20150422,000000,17.5547,17.5547,17.3564,17.4565,1674196.1134292,0
+IFV.US,D,20150423,000000,17.4134,17.5174,17.3378,17.4928,1451831.4854034,0
+IFV.US,D,20150424,000000,17.6135,17.6458,17.5007,17.5547,1110592.7364525,0
+IFV.US,D,20150427,000000,17.7881,17.8312,17.7105,17.744,1063292.0231097,0
+IFV.US,D,20150428,000000,17.7881,17.7881,17.6135,17.744,1221451.3941544,0
+IFV.US,D,20150429,000000,17.7518,17.8067,17.637,17.7105,1207960.7874783,0
+IFV.US,D,20150430,000000,17.7361,17.7607,17.5723,17.6135,1532586.5383182,0
+IFV.US,D,20150501,000000,17.6458,17.7272,17.5968,17.7272,2791186.5412448,0
+IFV.US,D,20150504,000000,17.8499,17.9539,17.8224,17.8597,1137700.3541593,0
+IFV.US,D,20150505,000000,17.8224,17.8224,17.5791,17.6223,1294361.2219688,0
+IFV.US,D,20150506,000000,17.6458,17.6458,17.4664,17.4928,785535.78366126,0
+IFV.US,D,20150507,000000,17.5007,17.5458,17.4231,17.537,565300.66125325,0
+IFV.US,D,20150508,000000,17.8754,17.9264,17.6831,17.9078,886905.95965386,0
+IFV.US,D,20150511,000000,17.9539,17.9637,17.8754,17.8989,915860.71196067,0
+IFV.US,D,20150512,000000,17.8381,17.8381,17.7361,17.7881,1376971.5646033,0
+IFV.US,D,20150513,000000,17.9264,17.9264,17.8411,17.8665,2506704.3668675,0
+IFV.US,D,20150514,000000,18.1079,18.1079,17.9951,18.0912,1637218.7621696,0
+IFV.US,D,20150515,000000,18.1511,18.2109,18.0725,18.2109,1875427.7682797,0
+IFV.US,D,20150518,000000,18.1511,18.1864,18.0725,18.1167,1336570.082482,0
+IFV.US,D,20150519,000000,18.1432,18.1775,18.0991,18.1255,1269559.4643423,0
+IFV.US,D,20150520,000000,18.0991,18.1079,17.9951,18.0539,1233798.2453001,0
+IFV.US,D,20150521,000000,17.9735,17.9735,17.8136,17.8832,1038373.0356382,0
+IFV.US,D,20150522,000000,17.7881,17.9078,17.7783,17.8832,855986.84290207,0
+IFV.US,D,20150526,000000,17.7979,17.8224,17.5723,17.6174,1449923.187406,0
+IFV.US,D,20150527,000000,17.5791,17.692,17.5791,17.6645,865329.55184772,0
+IFV.US,D,20150528,000000,17.6223,17.637,17.5007,17.5968,735690.67298861,0
+IFV.US,D,20150529,000000,17.4497,17.5723,17.3633,17.4497,859910.47484226,0
+IFV.US,D,20150601,000000,17.5105,17.5458,17.3564,17.4408,821955.52861498,0
+IFV.US,D,20150602,000000,17.4497,17.5271,17.3633,17.4497,584759.79612104,0
+IFV.US,D,20150603,000000,17.5547,17.5634,17.4741,17.5271,912860.64732053,0
+IFV.US,D,20150604,000000,17.4741,17.5723,17.3182,17.3711,788498.13087305,0
+IFV.US,D,20150605,000000,17.2083,17.2427,17.0347,17.224,1681632.5631574,0
+IFV.US,D,20150608,000000,17.1985,17.224,17.1093,17.1701,419108.92829057,0
+IFV.US,D,20150609,000000,17.1093,17.1347,16.9906,17.0847,583957.53622576,0
+IFV.US,D,20150610,000000,17.2603,17.381,17.1701,17.3564,884271.85600787,0
+IFV.US,D,20150611,000000,17.5007,17.5174,17.3467,17.4134,1076296.3807769,0
+IFV.US,D,20150612,000000,17.3564,17.4055,17.2838,17.381,659640.10472015,0
+IFV.US,D,20150615,000000,17.1093,17.1633,17.0426,17.1633,399500.96248922,0
+IFV.US,D,20150616,000000,17.1181,17.1701,17.0426,17.1633,686057.59542677,0
+IFV.US,D,20150617,000000,17.1985,17.224,17.0347,17.1789,1323896.0071606,0
+IFV.US,D,20150618,000000,17.3005,17.3888,17.2083,17.3182,679830.14218631,0
+IFV.US,D,20150619,000000,17.328,17.328,17.2083,17.2515,449681.45245735,0
+IFV.US,D,20150622,000000,17.5174,17.5174,17.3888,17.4134,456950.72223273,0
+IFV.US,D,20150623,000000,17.5105,17.5105,17.3977,17.4664,726989.16032521,0
+IFV.US,D,20150624,000000,17.4408,17.4408,17.3005,17.328,1056483.5175943,0
+IFV.US,D,20150625,000000,17.3564,17.3977,17.2917,17.3467,1049103.1343138,0
+IFV.US,D,20150626,000000,17.1887,17.432,17.1887,17.3005,560200.65330399,0
+IFV.US,D,20150629,000000,17.0347,17.1887,16.8336,16.8856,1658446.5386108,0
+IFV.US,D,20150630,000000,17.0936,17.1887,16.861,16.9376,1583393.9531092,0
+IFV.US,D,20150701,000000,17.0249,17.2427,16.861,16.9474,1936584.0299028,0
+IFV.US,D,20150702,000000,17.0073,17.0936,16.9121,16.9827,499747.77075044,0
+IFV.US,D,20150706,000000,16.5472,16.7031,16.5236,16.5913,452794.66938261,0
+IFV.US,D,20150707,000000,16.4696,16.4696,16.0547,16.4167,1527279.5942079,0
+IFV.US,D,20150708,000000,16.0979,16.0979,15.8978,15.9399,1439142.1192326,0
+IFV.US,D,20150709,000000,16.2499,16.4952,16.2499,16.297,2084476.1053118,0
+IFV.US,D,20150710,000000,16.4696,16.8424,16.4696,16.8336,852181.46019678,0
+IFV.US,D,20150713,000000,16.8336,17.2603,16.8179,16.8709,1298398.0061941,0
+IFV.US,D,20150714,000000,16.9827,16.9827,16.8523,16.969,827032.09059526,0
+IFV.US,D,20150715,000000,16.9121,16.9582,16.7384,16.8247,540209.39687922,0
+IFV.US,D,20150716,000000,16.9906,17.0426,16.9474,17.0073,554777.4987387,0
+IFV.US,D,20150717,000000,17.0249,17.1093,16.8856,17.0426,373773.59878273,0
+IFV.US,D,20150720,000000,17.1347,17.1446,16.9906,17.0347,382079.58814323,0
+IFV.US,D,20150721,000000,17.0936,17.126,16.9906,17.0347,955082.75990311,0
+IFV.US,D,20150722,000000,17.016,17.016,16.8944,16.9563,455105.6264126,0
+IFV.US,D,20150723,000000,16.9121,17.0514,16.9043,16.9474,467220.05664827,0
+IFV.US,D,20150724,000000,16.9297,16.9906,16.6973,16.7473,555815.23771379,0
+IFV.US,D,20150727,000000,16.5138,16.5667,16.297,16.3656,1384574.1748943,0
+IFV.US,D,20150728,000000,16.3656,16.5236,16.3313,16.504,1972232.0966599,0
+IFV.US,D,20150729,000000,16.6266,16.6266,16.5138,16.5835,1181884.7924069,0
+IFV.US,D,20150730,000000,16.5138,16.5403,16.401,16.5403,840067.0299611,0
+IFV.US,D,20150731,000000,16.7286,16.7286,16.6109,16.6433,322668.5221246,0
+IFV.US,D,20150803,000000,16.764,16.764,16.5236,16.6345,368491.12003135,0
+IFV.US,D,20150804,000000,16.6011,16.809,16.6011,16.6707,792999.75691822,0
+IFV.US,D,20150805,000000,16.8003,16.8003,16.711,16.764,831187.12405543,0
+IFV.US,D,20150806,000000,16.7286,16.8179,16.6266,16.6884,754898.0185373,0
+IFV.US,D,20150807,000000,16.7207,16.7207,16.5667,16.6266,362469.58356197,0
+IFV.US,D,20150810,000000,16.711,16.8247,16.6707,16.809,701632.85456266,0
+IFV.US,D,20150811,000000,16.6884,16.6973,16.4422,16.5305,537935.13788765,0
+IFV.US,D,20150812,000000,16.3039,16.3745,16.1391,16.3745,707630.94506306,0
+IFV.US,D,20150813,000000,16.3833,16.4422,16.2106,16.3569,646604.14596435,0
+IFV.US,D,20150814,000000,16.3412,16.4696,16.3313,16.4422,294751.50879288,0
+IFV.US,D,20150817,000000,16.3225,16.4167,16.2362,16.3569,531240.80404739,0
+IFV.US,D,20150818,000000,16.2597,16.3039,16.2106,16.2499,627222.48473321,0
+IFV.US,D,20150819,000000,16.1145,16.2106,15.9478,16.0979,475062.22357885,0
+IFV.US,D,20150820,000000,15.7948,15.9154,15.6231,15.6466,2129699.3019246,0
+IFV.US,D,20150821,000000,15.3877,15.6378,15.2385,15.2542,2823488.9701667,0
+IFV.US,D,20150824,000000,14.2252,15.1168,13.7318,14.7206,2686144.5226312,0
+IFV.US,D,20150825,000000,15.6289,15.6289,14.9707,14.9805,1261252.4555918,0
+IFV.US,D,20150826,000000,15.3082,15.4749,14.9805,15.3082,1497168.8536911,0
+IFV.US,D,20150827,000000,15.5671,15.6132,15.4044,15.5671,959350.94564837,0
+IFV.US,D,20150828,000000,15.4044,15.525,15.3965,15.4749,769698.54130672,0
+IFV.US,D,20150831,000000,15.421,15.4749,15.3435,15.3877,369274.01151747,0
+IFV.US,D,20150901,000000,14.9168,15.1512,14.9168,14.954,910898.32165546,0
+IFV.US,D,20150902,000000,15.1257,15.1512,15.0237,15.1512,502862.00706566,0
+IFV.US,D,20150903,000000,15.2542,15.3258,15.1885,15.2474,316555.24055918,0
+IFV.US,D,20150904,000000,15.0658,15.0658,14.8304,14.9628,344126.68069587,0
+IFV.US,D,20150908,000000,15.1885,15.4278,15.1885,15.3877,303400.01317856,0
+IFV.US,D,20150909,000000,15.5671,15.6035,15.2905,15.317,385311.05430337,0
+IFV.US,D,20150910,000000,15.3258,15.5171,15.3258,15.4465,238197.79282057,0
+IFV.US,D,20150911,000000,15.3611,15.4554,15.2709,15.4554,366736.74991728,0
+IFV.US,D,20150914,000000,15.3082,15.4465,15.2807,15.3524,358312.5113219,0
+IFV.US,D,20150915,000000,15.3347,15.421,15.2621,15.4131,188268.07278158,0
+IFV.US,D,20150916,000000,15.5082,15.6809,15.5082,15.6809,205460.08438749,0
+IFV.US,D,20150917,000000,15.6132,15.8438,15.5671,15.6632,189770.65357654,0
+IFV.US,D,20150918,000000,15.4848,15.6035,15.3965,15.421,300287.81564325,0
+IFV.US,D,20150921,000000,15.5082,15.525,15.3082,15.3965,147433.34992894,0
+IFV.US,D,20150922,000000,15.2542,15.2542,14.902,15.0315,459717.34657299,0
+IFV.US,D,20150923,000000,15.0374,15.1247,14.8795,14.9413,1142143.8749769,0
+IFV.US,D,20150924,000000,14.747,14.9413,14.747,14.906,400649.81496949,0
+IFV.US,D,20150925,000000,15.0374,15.0453,14.8697,14.9315,417050.77996965,0
+IFV.US,D,20150928,000000,14.8255,14.9413,14.6656,14.7157,949266.12081486,0
+IFV.US,D,20150929,000000,14.7078,14.747,14.6009,14.7383,1554848.9955647,0
+IFV.US,D,20150930,000000,14.9501,15.0207,14.8255,14.9315,1102338.7359797,0
+IFV.US,D,20151001,000000,14.9933,15.0207,14.8354,14.9678,1035078.3673008,0
+IFV.US,D,20151002,000000,14.851,15.2699,14.851,15.2699,422656.40533703,0
+IFV.US,D,20151005,000000,15.2611,15.4661,15.2611,15.4288,285308.89963156,0
+IFV.US,D,20151006,000000,15.4759,15.5358,15.4288,15.4759,584284.7604016,0
+IFV.US,D,20151007,000000,15.5417,15.6574,15.4661,15.5691,451595.8667945,0
+IFV.US,D,20151008,000000,15.4945,15.7349,15.4387,15.7291,283107.01732686,0
+IFV.US,D,20151009,000000,15.7535,15.7712,15.6574,15.7114,301292.93413976,0
+IFV.US,D,20151012,000000,15.6662,15.7447,15.6408,15.7015,288071.44641199,0
+IFV.US,D,20151013,000000,15.5269,15.6054,15.4945,15.5269,356425.62051356,0
+IFV.US,D,20151014,000000,15.5505,15.6319,15.5181,15.5505,175812.14691069,0
+IFV.US,D,20151015,000000,15.6054,15.8673,15.6054,15.8673,132805.10406207,0
+IFV.US,D,20151016,000000,15.8478,15.9458,15.7977,15.9105,438557.8692588,0
+IFV.US,D,20151019,000000,15.8389,15.8859,15.7712,15.8673,180729.68405785,0
+IFV.US,D,20151020,000000,15.8928,15.9713,15.8212,15.8859,533123.6172959,0
+IFV.US,D,20151021,000000,15.9105,15.9458,15.7791,15.8065,152821.84523572,0
+IFV.US,D,20151022,000000,15.8575,16.0331,15.8575,15.9998,188395.49652607,0
+IFV.US,D,20151023,000000,16.1568,16.2342,16.0695,16.2253,303238.94956553,0
+IFV.US,D,20151026,000000,16.1371,16.1812,16.0782,16.1283,410988.46790203,0
+IFV.US,D,20151027,000000,16.0782,16.0782,15.9526,16.0165,301292.93413976,0
+IFV.US,D,20151028,000000,16.0165,16.1812,15.9713,16.0871,220651.03351001,0
+IFV.US,D,20151029,000000,16.0076,16.1038,15.9526,16.0419,440618.05635963,0
+IFV.US,D,20151030,000000,16.0695,16.1469,15.9713,16.0695,327033.54991567,0
+IFV.US,D,20151102,000000,16.1568,16.2421,16.1283,16.2253,398498.90216259,0
+IFV.US,D,20151103,000000,16.1665,16.2489,16.0076,16.2175,371297.50057989,0
+IFV.US,D,20151104,000000,16.2489,16.2489,16.0616,16.1283,319715.34942241,0
+IFV.US,D,20151105,000000,16.0616,16.1469,15.9909,16.0782,403211.54192862,0
+IFV.US,D,20151106,000000,15.8928,15.9998,15.8575,15.9713,711139.68529119,0
+IFV.US,D,20151109,000000,15.7977,15.8516,15.7015,15.7712,250948.32238872,0
+IFV.US,D,20151110,000000,15.7015,15.7291,15.5691,15.7015,197890.09457512,0
+IFV.US,D,20151111,000000,15.7977,15.9105,15.7015,15.7791,346131.82073908,0
+IFV.US,D,20151112,000000,15.7192,15.7888,15.6152,15.6574,306324.64296198,0
+IFV.US,D,20151113,000000,15.5691,15.7015,15.4131,15.4387,231060.0243495,0
+IFV.US,D,20151116,000000,15.4475,15.6495,15.4475,15.6319,328860.29671661,0
+IFV.US,D,20151117,000000,15.6741,15.7015,15.5602,15.6231,355626.41878815,0
+IFV.US,D,20151118,000000,15.5975,15.6741,15.5789,15.6741,382851.26633983,0
+IFV.US,D,20151119,000000,15.7712,15.8575,15.7624,15.8212,443704.76914603,0
+IFV.US,D,20151120,000000,15.8212,15.9458,15.7712,15.8134,206812.81485895,0
+IFV.US,D,20151123,000000,15.6937,15.7888,15.6662,15.7349,360315.6125852,0
+IFV.US,D,20151124,000000,15.5691,15.6574,15.4945,15.6495,239984.78341323,0
+IFV.US,D,20151125,000000,15.6574,15.7624,15.6495,15.7349,293516.00816635,0
+IFV.US,D,20151127,000000,15.7349,15.7349,15.6231,15.6662,108207.22442669,0
+IFV.US,D,20151130,000000,15.8134,15.8859,15.7192,15.8478,245814.67457091,0
+IFV.US,D,20151201,000000,15.9026,15.9811,15.8575,15.9811,181885.67226781,0
+IFV.US,D,20151202,000000,15.9203,15.9526,15.8222,15.8575,262713.10186953,0
+IFV.US,D,20151203,000000,15.8762,16.0165,15.7535,15.8478,179825.48516698,0
+IFV.US,D,20151204,000000,15.7977,16.0518,15.7712,16.0419,275554.35714374,0
+IFV.US,D,20151207,000000,15.8928,15.9998,15.8928,15.9526,631181.79532185,0
+IFV.US,D,20151208,000000,15.7888,15.8065,15.6937,15.7977,231993.78554909,0
+IFV.US,D,20151209,000000,15.7791,15.8673,15.6319,15.7192,254738.41424468,0
+IFV.US,D,20151210,000000,15.6495,15.7791,15.6495,15.6662,385482.31181596,0
+IFV.US,D,20151211,000000,15.5181,15.5358,15.3877,15.3877,258399.04357624,0
+IFV.US,D,20151214,000000,15.4563,15.5034,15.2994,15.4387,296825.96735309,0
+IFV.US,D,20151215,000000,15.4661,15.6495,15.2994,15.5888,728755.76311875,0
+IFV.US,D,20151216,000000,15.7114,15.7977,15.5975,15.7888,463836.70138471,0
+IFV.US,D,20151217,000000,15.7977,15.7977,15.6152,15.6231,373583.99225092,0
+IFV.US,D,20151218,000000,15.5975,15.6839,15.5505,15.5789,2023834.6356165,0
+IFV.US,D,20151221,000000,15.6839,15.7624,15.5358,15.6408,534984.00396538,0
+IFV.US,D,20151222,000000,15.6319,15.7349,15.6054,15.7114,367249.50306509,0
+IFV.US,D,20151223,000000,15.7438,15.9026,15.7438,15.8859,378682.98081024,0
+IFV.US,D,20151224,000000,15.8212,15.9919,15.7281,15.8762,178806.0952111,0
+IFV.US,D,20151228,000000,15.8478,16.2803,15.7791,15.8311,1083724.6753853,0
+IFV.US,D,20151229,000000,15.8762,16.0439,15.8762,15.9821,480761.63282218,0
+IFV.US,D,20151230,000000,15.9723,15.9998,15.8762,15.8762,681918.8722059,0
+IFV.US,D,20151231,000000,15.8575,15.8928,15.7339,15.7438,302571.24914443,0
+IFV.US,D,20160104,000000,15.473,16.7207,15.2581,15.3935,396823.02507512,0
+IFV.US,D,20160105,000000,15.3671,15.4357,15.3052,15.4191,1199321.4576022,0
+IFV.US,D,20160106,000000,15.0747,15.2317,15.0747,15.1669,617754.390823,0
+IFV.US,D,20160107,000000,14.853,14.9443,14.748,14.748,572641.28832554,0
+IFV.US,D,20160108,000000,14.7745,14.852,14.5607,14.5617,498160.58058914,0
+IFV.US,D,20160111,000000,14.6509,14.7167,14.4763,14.5783,438117.49279785,0
+IFV.US,D,20160112,000000,14.699,14.7569,14.5577,14.6706,278636.99237033,0
+IFV.US,D,20160113,000000,14.6706,14.7226,14.3635,14.3802,1051675.0551725,0
+IFV.US,D,20160114,000000,14.3302,14.5479,14.2683,14.4763,640080.05024672,0
+IFV.US,D,20160115,000000,13.8181,14.0603,13.8181,13.9035,643111.71597551,0
+IFV.US,D,20160119,000000,14.1418,14.1771,13.9946,14.079,2216098.7170251,0
+IFV.US,D,20160120,000000,13.8181,13.8799,13.5355,13.7916,1127763.3408693,0
+IFV.US,D,20160121,000000,13.6248,13.8779,13.5778,13.8259,404988.33862172,0
+IFV.US,D,20160122,000000,14.1075,14.2752,14.029,14.0839,372937.6990189,0
+IFV.US,D,20160125,000000,14.0427,14.0976,13.9849,13.9849,148691.2771345,0
+IFV.US,D,20160126,000000,13.9849,14.182,13.9642,14.1556,286513.81855941,0
+IFV.US,D,20160127,000000,14.1418,14.2752,14.0202,14.079,257304.21876363,0
+IFV.US,D,20160128,000000,14.1595,14.2448,14.0123,14.0889,194880.85542538,0
+IFV.US,D,20160129,000000,14.126,14.3203,14.126,14.3203,240145.84702625,0
+IFV.US,D,20160201,000000,14.2576,14.3959,14.2134,14.337,272115.95482256,0
+IFV.US,D,20160202,000000,14.2134,14.4361,13.976,14.0123,550547.0304218,0
+IFV.US,D,20160203,000000,14.0976,14.1163,13.8436,14.1075,245916.6135665,0
+IFV.US,D,20160204,000000,13.976,14.1163,13.9122,14.0427,326137.50614445,0
+IFV.US,D,20160205,000000,13.9662,14.0427,13.7828,13.8132,314156.615993,0
+IFV.US,D,20160208,000000,13.5621,13.5621,13.3178,13.4315,699834.65068049,0
+IFV.US,D,20160209,000000,13.0951,13.3442,13.0695,13.2628,1958395.9167887,0
+IFV.US,D,20160210,000000,13.2697,13.4806,13.2697,13.3011,392383.58181727,0
+IFV.US,D,20160211,000000,13.0431,13.1922,12.9804,13.0951,838716.33826956,0
+IFV.US,D,20160212,000000,13.1225,13.2785,13.0529,13.2746,997258.99993768,0
+IFV.US,D,20160216,000000,13.5258,13.6248,13.4629,13.5973,223492.07331705,0
+IFV.US,D,20160217,000000,13.7023,13.922,13.7023,13.8779,351599.82846243,0
+IFV.US,D,20160218,000000,14.0202,14.0349,13.8779,13.8936,663397.57609752,0
+IFV.US,D,20160219,000000,13.8259,13.9309,13.7553,13.8691,230862.26269806,0
+IFV.US,D,20160222,000000,13.9583,14.0349,13.9583,14.0083,626205.13355724,0
+IFV.US,D,20160223,000000,13.9035,13.9819,13.7995,13.8083,449416.41106883,0
+IFV.US,D,20160224,000000,13.6395,13.8249,13.5268,13.7818,392210.28552477,0
+IFV.US,D,20160225,000000,13.7818,13.9122,13.7622,13.9122,149176.5067535,0
+IFV.US,D,20160226,000000,13.9309,14.0035,13.8858,13.8858,215695.77893448,0
+IFV.US,D,20160229,000000,13.8779,13.9868,13.8436,13.8691,121387.93655622,0
+IFV.US,D,20160301,000000,14.0427,14.3203,14.0427,14.2752,174545.04519552,0
+IFV.US,D,20160302,000000,14.23,14.337,14.2046,14.3302,129356.50784133,0
+IFV.US,D,20160303,000000,14.3203,14.5028,14.3203,14.4851,96960.295043466,0
+IFV.US,D,20160304,000000,14.5489,14.699,14.5489,14.6196,131473.78077969,0
+IFV.US,D,20160307,000000,14.4851,14.6509,14.4851,14.5754,112117.60429745,0
+IFV.US,D,20160308,000000,14.4322,14.4596,14.3302,14.3302,195029.68635893,0
+IFV.US,D,20160309,000000,14.3547,14.4096,14.3164,14.3469,195255.99092913,0
+IFV.US,D,20160310,000000,14.4047,14.54,14.23,14.3115,302909.68660978,0
+IFV.US,D,20160311,000000,14.54,14.7333,14.54,14.7333,170268.7043306,0
+IFV.US,D,20160314,000000,14.6891,14.7834,14.6891,14.7569,80885.534829197,0
+IFV.US,D,20160315,000000,14.6343,14.6421,14.5303,14.5833,171770.26573561,0
+IFV.US,D,20160316,000000,14.5656,14.8108,14.5214,14.7569,111948.38556477,0
+IFV.US,D,20160317,000000,14.9344,14.9697,14.7167,14.9531,237048.94034029,0
+IFV.US,D,20160318,000000,14.9158,15.0237,14.9158,14.9697,142660.56615552,0
+IFV.US,D,20160321,000000,14.959,14.9619,14.9001,14.9256,139257.84248278,0
+IFV.US,D,20160322,000000,14.8108,14.9443,14.8108,14.908,301170.60734505,0
+IFV.US,D,20160323,000000,14.8726,14.8951,14.7834,14.7921,110199.11240047,0
+IFV.US,D,20160324,000000,14.6274,14.7333,14.5577,14.7167,124959.87896162,0
+IFV.US,D,20160328,000000,14.8275,14.853,14.7569,14.7921,107981.93924643,0
+IFV.US,D,20160329,000000,14.7401,14.9972,14.7088,14.9795,128874.3363922,0
+IFV.US,D,20160330,000000,15.0825,15.2327,15.0825,15.1669,225252.55977086,0
+IFV.US,D,20160331,000000,15.1287,15.1817,15.0668,15.0825,122871.14894202,0
+IFV.US,D,20160401,000000,14.8197,14.9619,14.7951,14.9344,107541.5627855,0
+IFV.US,D,20160404,000000,14.9972,15.111,14.9001,14.9256,235245.63950834,0
+IFV.US,D,20160405,000000,14.6891,14.7323,14.6421,14.6607,239714.64507492,0
+IFV.US,D,20160406,000000,14.6706,14.8903,14.6607,14.8726,242826.84261022,0
+IFV.US,D,20160407,000000,14.7245,14.802,14.6431,14.6706,132528.84938403,0
+IFV.US,D,20160408,000000,14.8726,14.9619,14.8275,14.9001,104739.25979679,0
+IFV.US,D,20160411,000000,14.9795,15.0668,14.9158,14.9158,126453.28524698,0
+IFV.US,D,20160412,000000,14.9619,15.1287,14.9266,15.0825,326416.81899237,0
+IFV.US,D,20160413,000000,15.2581,15.3758,15.2581,15.3758,147887.99784927,0
+IFV.US,D,20160414,000000,15.3935,15.4259,15.3131,15.3131,184782.77852243,0
+IFV.US,D,20160415,000000,15.2954,15.3395,15.2327,15.2415,111447.86509643,0
+IFV.US,D,20160418,000000,15.2503,15.3758,15.2091,15.3405,563677.79244349,0
+IFV.US,D,20160419,000000,15.525,15.6132,15.4916,15.5397,187996.91505331,0
+IFV.US,D,20160420,000000,15.5014,15.6035,15.4632,15.5014,473190.62361986,0
+IFV.US,D,20160421,000000,15.4534,15.4828,15.3405,15.3621,85713.365660243,0
+IFV.US,D,20160422,000000,15.3405,15.4191,15.3052,15.3758,416943.74402427,0
+IFV.US,D,20160425,000000,15.2857,15.3307,15.2503,15.3052,91885.771843096,0
+IFV.US,D,20160426,000000,15.2857,15.3847,15.2857,15.3405,746286.21219002,0
+IFV.US,D,20160427,000000,15.3494,15.4632,15.3131,15.4357,130550.21347966,0
+IFV.US,D,20160428,000000,15.2415,15.4014,15.217,15.2327,176754.06322991,0
+IFV.US,D,20160429,000000,15.2631,15.2954,15.1454,15.1993,195848.2564935,0
+IFV.US,D,20160502,000000,15.3572,15.3935,15.266,15.3572,189644.24922202,0
+IFV.US,D,20160503,000000,15.1904,15.2503,15.0914,15.1012,226596.1157327,0
+IFV.US,D,20160504,000000,14.9619,15.006,14.9128,14.9443,416711.32311434,0
+IFV.US,D,20160505,000000,14.9443,14.9766,14.8903,14.9256,305280.78764716,0
+IFV.US,D,20160506,000000,14.8373,15.0148,14.8373,14.9795,130228.0862536,0
+IFV.US,D,20160509,000000,14.9619,15.0286,14.908,14.908,103318.23019828,0
+IFV.US,D,20160510,000000,15.0414,15.1365,15.0257,15.111,216203.43513251,0
+IFV.US,D,20160511,000000,14.9697,15.1012,14.9619,14.9668,101477.21193797,0
+IFV.US,D,20160512,000000,15.0825,15.0825,14.9001,14.9619,313728.47221153,0
+IFV.US,D,20160513,000000,14.8903,14.9256,14.7167,14.806,124652.02319494,0
+IFV.US,D,20160516,000000,14.802,15.0325,14.802,14.9795,222664.32867288,0
+IFV.US,D,20160517,000000,14.9795,15.0492,14.8903,14.9158,140216.06904132,0
+IFV.US,D,20160518,000000,14.9158,15.0571,14.8903,14.9344,134711.36327957,0
+IFV.US,D,20160519,000000,14.8108,14.908,14.7834,14.8461,809947.11493472,0
+IFV.US,D,20160520,000000,14.9531,15.0237,14.9256,14.9972,173337.0680978,0
+IFV.US,D,20160523,000000,14.9344,15.0148,14.9344,14.9795,119912.87929005,0
+IFV.US,D,20160524,000000,15.0148,15.217,15.0148,15.217,122165.73109255,0
+IFV.US,D,20160525,000000,15.217,15.3052,15.217,15.2503,89975.435065777,0
+IFV.US,D,20160526,000000,15.3219,15.3572,15.2778,15.3317,67760.889147245,0
+IFV.US,D,20160527,000000,15.2758,15.3494,15.2581,15.2905,91010.115870995,0
+IFV.US,D,20160531,000000,15.3671,15.4641,15.2581,15.2954,199103.16862263,0
+IFV.US,D,20160601,000000,15.2081,15.2857,15.1993,15.2641,160403.0483376,0
+IFV.US,D,20160602,000000,15.1541,15.3131,15.1541,15.3131,166823.16627973,0
+IFV.US,D,20160603,000000,15.2954,15.3758,15.2424,15.3405,290123.47839318,0
+IFV.US,D,20160606,000000,15.3935,15.5014,15.3935,15.4534,73934.314720052,0
+IFV.US,D,20160607,000000,15.6035,15.6652,15.5769,15.5769,109523.25685973,0
+IFV.US,D,20160608,000000,15.5956,15.6741,15.5956,15.6132,101397.69952141,0
+IFV.US,D,20160609,000000,15.4916,15.5034,15.3935,15.4268,80291.230484919,0
+IFV.US,D,20160610,000000,15.2238,15.2503,14.9619,15.006,128700.02070974,0
+IFV.US,D,20160613,000000,14.802,14.9256,14.7333,14.7441,100509.81086984,0
+IFV.US,D,20160614,000000,14.592,14.6794,14.5028,14.5754,236184.49765771,0
+IFV.US,D,20160615,000000,14.6706,14.8903,14.6509,14.6607,210785.377517,0
+IFV.US,D,20160616,000000,14.4322,14.6794,14.3626,14.6607,327814.40262188,0
+IFV.US,D,20160617,000000,14.7167,14.857,14.6931,14.8197,326338.32596577,0
+IFV.US,D,20160620,000000,15.217,15.2865,15.1904,15.1904,95715.619907337,0
+IFV.US,D,20160621,000000,15.2415,15.3671,15.2327,15.2758,350996.34960855,0
+IFV.US,D,20160622,000000,15.2581,15.3494,15.2238,15.2238,140259.90280942,0
+IFV.US,D,20160623,000000,15.5161,15.6231,15.4357,15.6132,245591.42817057,0
+IFV.US,D,20160624,000000,14.4047,14.6019,14.2889,14.3115,607631.84856112,0
+IFV.US,D,20160627,000000,13.922,14.027,13.6758,13.7719,829495.95611863,0
+IFV.US,D,20160628,000000,14.0516,14.2095,14.0212,14.1673,244269.27939779,0
+IFV.US,D,20160629,000000,14.337,14.4577,14.3203,14.4243,353086.0990181,0
+IFV.US,D,20160630,000000,14.388,14.6196,14.388,14.6077,545582.60133666,0
+IFV.US,D,20160701,000000,14.6343,14.748,14.6343,14.6706,206360.20571854,0
+IFV.US,D,20160705,000000,14.494,14.5018,14.2949,14.3469,119974.04268741,0
+IFV.US,D,20160706,000000,14.3469,14.3469,14.0889,14.2949,297744.43770334,0
+IFV.US,D,20160707,000000,14.285,14.3566,14.2056,14.2399,171850.79754213,0
+IFV.US,D,20160708,000000,14.3469,14.4851,14.3469,14.4763,159155.3150316,0
+IFV.US,D,20160711,000000,14.592,14.8314,14.592,14.7569,391089.97596325,0
+IFV.US,D,20160712,000000,14.9256,14.9757,14.8471,14.853,327065.15100431,0
+IFV.US,D,20160713,000000,14.853,14.9001,14.802,14.8628,191657.54438488,0
+IFV.US,D,20160714,000000,14.9697,15.0747,14.9697,15.0325,232049.85199666,0
+IFV.US,D,20160715,000000,14.9443,14.9443,14.8373,14.8814,237329.27257816,0
+IFV.US,D,20160718,000000,14.802,14.9972,14.802,14.9795,246301.94296982,0
+IFV.US,D,20160719,000000,14.853,14.9423,14.853,14.9256,318313.68823308,0
+IFV.US,D,20160720,000000,15.006,15.1031,14.956,15.0414,157624.19131787,0
+IFV.US,D,20160721,000000,14.9697,15.0325,14.8903,14.9619,451256.40993919,0
+IFV.US,D,20160722,000000,14.9256,15.0138,14.9256,14.9972,185759.35410015,0
+IFV.US,D,20160725,000000,14.9697,15.0178,14.9011,14.9795,126298.33797369,0
+IFV.US,D,20160726,000000,14.9795,15.0747,14.9697,15.0492,195728.98786866,0
+IFV.US,D,20160727,000000,15.0414,15.1198,14.9531,15.0747,299231.72764896,0
+IFV.US,D,20160728,000000,15.111,15.1718,14.9972,15.0825,178747.98998362,0
+IFV.US,D,20160729,000000,15.162,15.2778,15.0825,15.2758,152844.27181476,0
+IFV.US,D,20160801,000000,15.1817,15.2581,15.166,15.1993,86705.232087315,0
+IFV.US,D,20160802,000000,15.162,15.1904,14.9972,15.0914,104746.39552648,0
+IFV.US,D,20160803,000000,14.908,15.0914,14.8903,15.0914,246542.5189994,0
+IFV.US,D,20160804,000000,15.0571,15.2327,15.0571,15.2327,90342.415449894,0
+IFV.US,D,20160805,000000,15.1904,15.3052,15.1444,15.2954,68197.188048361,0
+IFV.US,D,20160808,000000,15.2758,15.3847,15.2709,15.3052,133617.5578569,0
+IFV.US,D,20160809,000000,15.3671,15.5064,15.3671,15.4828,135656.33776866,0
+IFV.US,D,20160810,000000,15.5397,15.6035,15.5064,15.525,99519.983222681,0
+IFV.US,D,20160811,000000,15.5584,15.6937,15.5584,15.6829,203244.95001337,0
+IFV.US,D,20160812,000000,15.6564,15.7438,15.6132,15.6829,151660.76007597,0
+IFV.US,D,20160815,000000,15.7104,15.8134,15.7104,15.7712,118424.56995448,0
+IFV.US,D,20160816,000000,15.7977,15.7977,15.7005,15.7104,473573.91424327,0
+IFV.US,D,20160817,000000,15.6035,15.7084,15.5485,15.6741,274453.4159914,0
+IFV.US,D,20160818,000000,15.7104,15.8212,15.6388,15.7162,102364.08119958,0
+IFV.US,D,20160819,000000,15.5956,15.7005,15.5868,15.6741,59263.25447503,0
+IFV.US,D,20160822,000000,15.6132,15.6485,15.5584,15.5868,310421.57119466,0
+IFV.US,D,20160823,000000,15.6652,15.7241,15.6035,15.6231,76826.324024883,0
+IFV.US,D,20160824,000000,15.5161,15.6231,15.5161,15.5338,398324.58648013,0
+IFV.US,D,20160825,000000,15.4828,15.5584,15.4554,15.4916,313068.92691008,0
+IFV.US,D,20160826,000000,15.4534,15.6986,15.3582,15.4191,329825.65900483,0
+IFV.US,D,20160829,000000,15.4916,15.5956,15.4524,15.5407,122952.70013849,0
+IFV.US,D,20160830,000000,15.5064,15.6231,15.5014,15.5584,56299.887873287,0
+IFV.US,D,20160831,000000,15.525,15.5505,15.4121,15.5064,271531.84437784,0
+IFV.US,D,20160901,000000,15.5064,15.5956,15.4445,15.5769,372073.25633631,0
+IFV.US,D,20160902,000000,15.5868,15.7084,15.5868,15.6485,199659.75553854,0
+IFV.US,D,20160906,000000,15.6928,15.9292,15.6928,15.9292,124619.40271636,0
+IFV.US,D,20160907,000000,15.8928,15.9468,15.8389,15.9213,312275.8415244,0
+IFV.US,D,20160908,000000,15.8859,16.0253,15.8438,15.9026,166072.89527221,0
+IFV.US,D,20160909,000000,15.6829,15.7271,15.3405,15.3405,229885.68712033,0
+IFV.US,D,20160912,000000,15.1993,15.5485,15.1993,15.5259,104002.24085869,0
+IFV.US,D,20160913,000000,15.4014,15.4308,15.0983,15.1993,169405.28103798,0
+IFV.US,D,20160914,000000,15.1365,15.266,15.1287,15.1817,139788.9446498,0
+IFV.US,D,20160915,000000,15.2081,15.4191,15.1787,15.4102,99567.894550606,0
+IFV.US,D,20160916,000000,15.2238,15.2857,15.1198,15.2415,125758.06129707,0
+IFV.US,D,20160919,000000,15.3847,15.4278,15.267,15.3219,91148.752904995,0
+IFV.US,D,20160920,000000,15.3671,15.4445,15.3317,15.3808,97283.44165948,0
+IFV.US,D,20160921,000000,15.4504,15.6918,15.3827,15.6731,181624.70843911,0
+IFV.US,D,20160922,000000,15.7791,15.9448,15.7202,15.7948,162374.54851227,0
+IFV.US,D,20160923,000000,15.7339,15.7888,15.6279,15.6642,187980.60481402,0
+IFV.US,D,20160926,000000,15.5564,15.5652,15.4347,15.4985,178119.02638084,0
+IFV.US,D,20160927,000000,15.4701,15.6005,15.4062,15.5848,61382.566193304,0
+IFV.US,D,20160928,000000,15.6025,15.7781,15.5465,15.7614,136648.20419574,0
+IFV.US,D,20160929,000000,15.6642,15.7525,15.4062,15.4798,300542.66313222,0
+IFV.US,D,20160930,000000,15.5936,15.6113,15.4641,15.5132,56471.145385875,0
+IFV.US,D,20161003,000000,15.575,15.7182,15.5132,15.7182,126814.14929136,0
+IFV.US,D,20161004,000000,15.7182,15.7182,15.5221,15.575,135870.4096594,0
+IFV.US,D,20161005,000000,15.6113,15.8468,15.6113,15.7888,77296.262794544,0
+IFV.US,D,20161006,000000,15.7438,15.8065,15.6476,15.7791,70117.718725238,0
+IFV.US,D,20161007,000000,15.6819,15.8055,15.575,15.6819,151571.05375986,0
+IFV.US,D,20161010,000000,15.7525,15.8487,15.7192,15.8134,40441.238329665,0
+IFV.US,D,20161011,000000,15.8134,15.8438,15.6476,15.6996,65538.619043427,0
+IFV.US,D,20161012,000000,15.6476,15.7251,15.6211,15.6279,217944.55317716,0
+IFV.US,D,20161013,000000,15.5387,15.7065,15.2964,15.6555,179098.66012844,0
+IFV.US,D,20161014,000000,15.7525,15.9046,15.7094,15.7271,85607.349104832,0
+IFV.US,D,20161017,000000,15.6731,15.7614,15.6564,15.7104,71427.634818544,0
+IFV.US,D,20161018,000000,15.8683,16.0272,15.8212,15.9742,98863.496091093,0
+IFV.US,D,20161019,000000,16.0096,16.0861,15.9752,16.0096,120013.79889569,0
+IFV.US,D,20161020,000000,15.9468,16.1233,15.9468,16.0655,94801.227116912,0
+IFV.US,D,20161021,000000,15.8683,16.0998,15.8683,16.0272,91023.367940422,0
+IFV.US,D,20161024,000000,16.1872,16.2175,16.1116,16.1233,88906.095002059,0
+IFV.US,D,20161025,000000,16.1165,16.1872,16.0469,16.1233,84467.671134159,0
+IFV.US,D,20161026,000000,16.0469,16.1233,15.9841,16.0018,142123.34764877,0
+IFV.US,D,20161027,000000,16.0566,16.1812,15.9841,16.0272,281778.75221435,0
+IFV.US,D,20161028,000000,16.0272,16.0832,15.9036,15.9125,100142.83048572,0
+IFV.US,D,20161031,000000,16.0184,16.0919,15.9556,16.0272,45735.949760505,0
+IFV.US,D,20161101,000000,15.9742,16.0175,15.6976,15.7525,441597.69010723,0
+IFV.US,D,20161102,000000,15.6476,15.7339,15.4504,15.5132,317834.57495382,0
+IFV.US,D,20161103,000000,15.5387,15.6908,15.4465,15.4602,111893.33850715,0
+IFV.US,D,20161104,000000,15.4161,15.5652,15.3808,15.3905,133710.32234289,0
+IFV.US,D,20161107,000000,15.7094,15.8683,15.5465,15.8311,416690.93531522,0
+IFV.US,D,20161108,000000,15.6996,15.9762,15.6996,15.8869,91099.822187113,0
+IFV.US,D,20161109,000000,15.575,15.8134,15.575,15.6918,352750.71972262,0
+IFV.US,D,20161110,000000,15.4602,15.4985,15.0257,15.0335,757438.33830735,0
+IFV.US,D,20161111,000000,14.9011,14.9011,14.5636,14.8638,627695.48167274,0
+IFV.US,D,20161114,000000,14.6597,14.7559,14.5636,14.6784,942710.4240086,0
+IFV.US,D,20161115,000000,14.65,15.008,14.65,14.9717,349619.15377815,0
+IFV.US,D,20161116,000000,14.7834,14.8726,14.754,14.8108,108541.58433222,0
+IFV.US,D,20161117,000000,14.8736,14.96,14.7569,14.802,179746.99214037,0
+IFV.US,D,20161118,000000,14.7921,14.9168,14.748,14.7834,320862.16312278,0
+IFV.US,D,20161121,000000,14.8461,15.0168,14.8461,14.9991,225691.91684184,0
+IFV.US,D,20161122,000000,15.0688,15.166,14.955,15.0424,460086.36573703,0
+IFV.US,D,20161123,000000,14.8638,14.9011,14.7834,14.8913,360937.44045829,0
+IFV.US,D,20161125,000000,14.8913,14.955,14.8913,14.9354,31308.523714937,0
+IFV.US,D,20161128,000000,14.908,15.0767,14.9011,15.008,234357.75085677,0
+IFV.US,D,20161129,000000,14.8736,15.113,14.8736,15.0168,117440.85864704,0
+IFV.US,D,20161130,000000,15.0943,15.1424,14.9815,14.9815,204029.8802794,0
+IFV.US,D,20161201,000000,14.8638,14.955,14.5686,14.5813,132959.0319454,0
+IFV.US,D,20161202,000000,14.5636,14.7323,14.5636,14.6254,196986.91507422,0
+IFV.US,D,20161205,000000,14.6597,14.851,14.6597,14.8275,227029.35646395,0
+IFV.US,D,20161206,000000,14.8275,15.0257,14.7971,14.9717,131656.25158179,0
+IFV.US,D,20161207,000000,15.0257,15.1944,15.0041,15.166,188118.22245806,0
+IFV.US,D,20161208,000000,15.0424,15.1385,15.0257,15.0767,241079.60822584,0
+IFV.US,D,20161209,000000,15.06,15.1875,15.0433,15.113,106841.24188581,0
+IFV.US,D,20161212,000000,14.9452,15.1228,14.9452,15.0511,767895.24047476,0
+IFV.US,D,20161213,000000,15.0767,15.2532,15.0688,15.1307,149610.7668747,0
+IFV.US,D,20161214,000000,15.1385,15.1483,14.7921,14.8108,142295.62455131,0
+IFV.US,D,20161215,000000,14.6421,14.8373,14.6254,14.7921,385448.67194741,0
+IFV.US,D,20161216,000000,14.7834,14.9011,14.748,14.7834,200571.09015909,0
+IFV.US,D,20161219,000000,14.802,14.856,14.698,14.7157,227215.90482588,0
+IFV.US,D,20161220,000000,14.5901,14.7627,14.5901,14.7157,261053.53502135,0
+IFV.US,D,20161221,000000,14.7667,14.903,14.7578,14.8128,387026.68759911,0
+IFV.US,D,20161222,000000,14.749,14.8481,14.7245,14.7853,141116.19037235,0
+IFV.US,D,20161223,000000,14.8481,14.9531,14.8481,14.9276,132997.76876373,0
+IFV.US,D,20161227,000000,14.9276,15.0787,14.9276,15.0354,187278.24513442,0
+IFV.US,D,20161228,000000,15.0531,15.1188,15.0277,15.0708,124888.5216647,0
+IFV.US,D,20161229,000000,15.0865,15.2484,15.0835,15.213,134676.70402106,0
+IFV.US,D,20161230,000000,15.2395,15.2935,15.1502,15.1502,224808.10575009,0
+IFV.US,D,20170103,000000,15.2738,15.4112,15.2738,15.3837,221823.33195928,0
+IFV.US,D,20170104,000000,15.3925,15.5593,15.3749,15.5593,394544.68852373,0
+IFV.US,D,20170105,000000,15.5779,15.8006,15.5779,15.7741,239557.65902171,0
+IFV.US,D,20170106,000000,15.6947,15.7035,15.6142,15.6309,172438.98554667,0
+IFV.US,D,20170109,000000,15.6584,15.7378,15.6408,15.6947,74829.339101315,0
+IFV.US,D,20170110,000000,15.7212,15.8339,15.7212,15.7653,191872.63566557,0
+IFV.US,D,20170111,000000,15.7035,15.9331,15.6672,15.9164,390617.99841368,0
+IFV.US,D,20170112,000000,15.8978,16.1195,15.8978,16.0949,144881.81686937,0
+IFV.US,D,20170113,000000,16.0135,16.1028,15.9782,16.0312,158308.20197827,0
+IFV.US,D,20170117,000000,15.8899,16.1665,15.8899,16.1116,112320.46289866,0
+IFV.US,D,20170118,000000,16.1116,16.1391,15.988,15.9968,116373.55736324,0
+IFV.US,D,20170119,000000,16.0213,16.1116,15.9684,16.1028,158656.83334318,0
+IFV.US,D,20170120,000000,16.0772,16.2362,16.0772,16.1665,81937.545263665,0
+IFV.US,D,20170123,000000,16.191,16.4589,16.191,16.4402,102446.65178601,0
+IFV.US,D,20170124,000000,16.4402,16.5119,16.4128,16.4589,110252.12067818,0
+IFV.US,D,20170125,000000,16.5667,16.7002,16.557,16.6649,431292.67704324,0
+IFV.US,D,20170126,000000,16.6119,16.6453,16.5119,16.602,927872.18381081,0
+IFV.US,D,20170127,000000,16.5482,16.6835,16.5482,16.6835,313867.10924554,0
+IFV.US,D,20170130,000000,16.396,16.5766,16.3794,16.4304,238788.01960503,0
+IFV.US,D,20170131,000000,16.4402,16.5393,16.3863,16.4765,295448.7715227,0
+IFV.US,D,20170201,000000,16.5923,16.6345,16.449,16.5472,1322079.4542591,0
+IFV.US,D,20170202,000000,16.5472,16.655,16.5216,16.6197,446812.88912152,0
+IFV.US,D,20170203,000000,16.6197,16.7875,16.6197,16.6913,292819.76482648,0
+IFV.US,D,20170206,000000,16.6364,16.6364,16.5119,16.5472,437433.48213746,0
+IFV.US,D,20170207,000000,16.5393,16.5815,16.502,16.5295,229354.58495331,0
+IFV.US,D,20170208,000000,16.4853,16.6354,16.3794,16.6119,126493.04145526,0
+IFV.US,D,20170209,000000,16.5393,16.6835,16.5393,16.6502,212430.6729058,0
+IFV.US,D,20170210,000000,16.6913,16.8787,16.6913,16.861,127432.91899458,0
+IFV.US,D,20170213,000000,16.8856,16.9857,16.8856,16.967,322619.59140672,0
+IFV.US,D,20170214,000000,16.9484,16.9934,16.8013,16.9934,275755.17696506,0
+IFV.US,D,20170215,000000,16.9484,17.1691,16.9484,17.1691,150403.85226038,0
+IFV.US,D,20170216,000000,17.2074,17.2358,17.125,17.1623,179189.38583451,0
+IFV.US,D,20170217,000000,17.0386,17.0984,16.9807,17.071,367673.56928673,0
+IFV.US,D,20170221,000000,17.1976,17.3054,17.1976,17.3025,329562.65639621,0
+IFV.US,D,20170222,000000,17.2524,17.3486,17.178,17.2848,261475.56246309,0
+IFV.US,D,20170223,000000,17.3761,17.4291,17.1367,17.178,346776.0751912,0
+IFV.US,D,20170224,000000,16.9572,16.9906,16.9043,16.9484,185224.17437332,0
+IFV.US,D,20170227,000000,16.8709,17.0288,16.8709,16.9759,139850.10804715,0
+IFV.US,D,20170228,000000,16.9307,16.9847,16.861,16.8709,126930.35974634,0
+IFV.US,D,20170301,000000,16.9934,17.1877,16.9934,17.1524,586273.59020552,0
+IFV.US,D,20170302,000000,17.0386,17.1063,16.8709,16.9043,428367.02786987,0
+IFV.US,D,20170303,000000,16.9386,17.1161,16.9121,17.1161,136068.17131084,0
+IFV.US,D,20170306,000000,17.1063,17.1063,16.9307,16.967,96983.741012451,0
+IFV.US,D,20170307,000000,16.9934,17.0553,16.8934,16.9572,88248.588480517,0
+IFV.US,D,20170308,000000,16.816,16.861,16.6835,16.6913,163811.88835006,0
+IFV.US,D,20170309,000000,16.7247,16.7699,16.5667,16.6286,1429422.2360032,0
+IFV.US,D,20170310,000000,16.7532,16.8219,16.6835,16.8061,455506.24666525,0
+IFV.US,D,20170313,000000,16.8944,16.9934,16.8513,16.9857,162453.04153888,0
+IFV.US,D,20170314,000000,16.8709,16.9111,16.7787,16.8326,116258.36629823,0
+IFV.US,D,20170315,000000,16.7532,17.2151,16.7532,17.2151,719028.74415975,0
+IFV.US,D,20170316,000000,17.2937,17.331,17.2338,17.2937,321687.86898704,0
+IFV.US,D,20170317,000000,17.331,17.331,17.1426,17.1877,454788.59613631,0
+IFV.US,D,20170320,000000,17.1328,17.2848,17.1063,17.2848,180983.51215686,0
+IFV.US,D,20170321,000000,17.3123,17.3486,16.8757,16.9386,233684.95348589,0
+IFV.US,D,20170322,000000,16.7875,16.9572,16.7346,16.9386,381627.99839278,0
+IFV.US,D,20170323,000000,16.816,17.0102,16.816,16.9307,511818.36721801,0
+IFV.US,D,20170324,000000,16.9484,17.0798,16.8856,17.019,125686.70400016,0
+IFV.US,D,20170327,000000,16.8709,17.0004,16.8316,16.9934,34023.159167445,0
+IFV.US,D,20170328,000000,16.9857,17.0621,16.9386,17.0464,101009.31194822,0
+IFV.US,D,20170329,000000,16.9572,17.1426,16.9121,17.1426,306014.74841539,0
+IFV.US,D,20170330,000000,17.0808,17.1289,16.9386,16.9857,308029.06296821,0
+IFV.US,D,20170331,000000,16.8757,17.1161,16.8757,17.0102,230454.50671571,0
+IFV.US,D,20170403,000000,17.1161,17.1623,17.0102,17.1623,407670.35359564,0
+IFV.US,D,20170404,000000,17.0386,17.1877,17.0102,17.1524,159297.01023547,0
+IFV.US,D,20170405,000000,17.2151,17.278,16.9759,16.9759,218521.52789218,0
+IFV.US,D,20170406,000000,16.9572,17.0386,16.8757,16.8944,161320.4992979,0
+IFV.US,D,20170407,000000,16.9043,17.0631,16.8757,16.9386,147166.2697605,0
+IFV.US,D,20170410,000000,16.9121,16.9759,16.8856,16.9572,165242.09245817,0
+IFV.US,D,20170411,000000,16.9572,16.9797,16.7875,16.967,213652.9214629,0
+IFV.US,D,20170412,000000,16.9857,16.9857,16.8326,16.9121,159128.81089275,0
+IFV.US,D,20170413,000000,16.8326,16.9111,16.707,16.707,217346.17127305,0
+IFV.US,D,20170417,000000,16.6913,16.9474,16.6835,16.9219,167519.4096196,0
+IFV.US,D,20170418,000000,16.8228,16.8934,16.7443,16.8326,130030.32460216,0
+IFV.US,D,20170419,000000,16.816,16.8719,16.655,16.7002,89815.390842705,0
+IFV.US,D,20170420,000000,16.8061,16.8404,16.7159,16.7787,337402.78454689,0
+IFV.US,D,20170421,000000,16.7002,16.761,16.6835,16.707,157500.84513321,0
+IFV.US,D,20170424,000000,16.9484,17.1161,16.9484,17.0984,142121.30886886,0
+IFV.US,D,20170425,000000,17.1426,17.2309,17.0474,17.1976,841093.55564667,0
+IFV.US,D,20170426,000000,17.071,17.2151,17.071,17.1524,137289.40047798,0
+IFV.US,D,20170427,000000,17.1623,17.2083,17.0956,17.1328,105772.92121204,0
+IFV.US,D,20170428,000000,17.1524,17.2613,17.1063,17.2338,85039.548899408,0
+IFV.US,D,20170501,000000,17.2613,17.3927,17.2524,17.3584,187995.89566336,0
+IFV.US,D,20170502,000000,17.4291,17.5791,17.3927,17.5624,218698.90174451,0
+IFV.US,D,20170503,000000,17.589,17.589,17.4104,17.4624,569055.07446076,0
+IFV.US,D,20170504,000000,17.5713,17.5713,17.3123,17.3496,123558.21777228,0
+IFV.US,D,20170505,000000,17.385,17.5978,17.384,17.5801,124882.40532497,0
+IFV.US,D,20170508,000000,17.5448,17.5448,17.4104,17.4291,113648.72801118,0
+IFV.US,D,20170509,000000,17.536,17.6321,17.5164,17.5978,191436.33676446,0
+IFV.US,D,20170510,000000,17.5537,17.7665,17.5537,17.741,322724.58857217,0
+IFV.US,D,20170511,000000,17.741,17.795,17.6577,17.7665,377989.79564024,0
+IFV.US,D,20170512,000000,17.7057,17.9902,17.7057,17.9461,203650.66721581,0
+IFV.US,D,20170515,000000,18.0588,18.1402,18.0334,18.1138,174744.84562688,0
+IFV.US,D,20170516,000000,18.2825,18.3669,18.2561,18.3355,339113.32089285,0
+IFV.US,D,20170517,000000,18.1756,18.2599,17.8989,17.9088,1332923.7246098,0
+IFV.US,D,20170518,000000,17.589,17.6321,16.7522,17.019,611878.62711731,0
+IFV.US,D,20170519,000000,17.2151,17.5615,17.2151,17.5448,164240.03213154,0
+IFV.US,D,20170522,000000,17.5713,17.5713,17.431,17.4467,150553.70258389,0
+IFV.US,D,20170523,000000,17.5261,17.6154,17.4624,17.5624,177243.37040874,0
+IFV.US,D,20170524,000000,17.5448,17.6488,17.5164,17.5537,113272.57311746,0
+IFV.US,D,20170525,000000,17.6871,17.7244,17.5978,17.6674,152692.38271133,0
+IFV.US,D,20170526,000000,17.6067,17.7567,17.6067,17.7155,118049.43445071,0
+IFV.US,D,20170530,000000,17.6488,17.7665,17.639,17.7312,131428.92762163,0
+IFV.US,D,20170531,000000,17.8655,17.8655,17.639,17.6772,187662.55514779,0
+IFV.US,D,20170601,000000,17.7665,17.795,17.6871,17.741,336698.38608737,0
+IFV.US,D,20170602,000000,17.795,17.8391,17.7587,17.8117,69474.483663078,0
+IFV.US,D,20170605,000000,17.741,17.7754,17.6821,17.7155,101792.20343434,0
+IFV.US,D,20170606,000000,17.6871,17.8117,17.6871,17.7754,155824.96804574,0
+IFV.US,D,20170607,000000,17.7851,17.8205,17.7165,17.795,255745.57152109,0
+IFV.US,D,20170608,000000,17.7567,17.7714,17.6351,17.7488,128227.02377021,0
+IFV.US,D,20170609,000000,17.7665,17.8205,17.5448,17.5978,133707.26417302,0
+IFV.US,D,20170612,000000,17.5261,17.5261,17.3927,17.431,188113.12550829,0
+IFV.US,D,20170613,000000,17.589,17.6488,17.5164,17.5801,153045.09163606,0
+IFV.US,D,20170614,000000,17.6772,17.6871,17.4712,17.536,112404.05287505,0
+IFV.US,D,20170615,000000,17.385,17.385,17.224,17.3398,175194.39659742,0
+IFV.US,D,20170616,000000,17.3761,17.4545,17.3584,17.4291,111589.5603003,0
+IFV.US,D,20170619,000000,17.4369,17.6321,17.4369,17.6067,106274.46107034,0
+IFV.US,D,20170620,000000,17.5537,17.589,17.4163,17.4291,175368.71227988,0
+IFV.US,D,20170621,000000,17.4193,17.4908,17.4134,17.4545,119718.17580849,0
+IFV.US,D,20170622,000000,17.4055,17.5124,17.4055,17.4575,116419.42991125,0
+IFV.US,D,20170623,000000,17.486,17.5674,17.433,17.5213,148771.80894101,0
+IFV.US,D,20170626,000000,17.6282,17.7184,17.5527,17.585,79020.051209937,0
+IFV.US,D,20170627,000000,17.4948,17.5674,17.4575,17.486,179415.69040471,0
+IFV.US,D,20170628,000000,17.5124,17.6438,17.487,17.6361,67891.371061597,0
+IFV.US,D,20170629,000000,17.5762,17.6527,17.3545,17.4575,116749.71225696,0
+IFV.US,D,20170630,000000,17.5124,17.5575,17.4507,17.486,77739.697425352,0
+IFV.US,D,20170703,000000,17.4761,17.6085,17.4761,17.5399,52685.131089737,0
+IFV.US,D,20170705,000000,17.6625,17.6625,17.4791,17.5674,166385.84798866,0
+IFV.US,D,20170706,000000,17.5124,17.5311,17.4241,17.4507,89941.795197234,0
+IFV.US,D,20170707,000000,17.4575,17.5575,17.4507,17.5213,67753.753417553,0
+IFV.US,D,20170710,000000,17.6438,17.6821,17.5713,17.6194,106430.42773359,0
+IFV.US,D,20170711,000000,17.6821,17.7714,17.6301,17.7714,214862.93734052,0
+IFV.US,D,20170712,000000,17.8685,17.9852,17.8254,17.9322,110110.42547432,0
+IFV.US,D,20170713,000000,17.9695,18.0186,17.9038,18.0009,94897.049772766,0
+IFV.US,D,20170714,000000,18.0451,18.2001,18.0186,18.1628,259250.2341894,0
+IFV.US,D,20170717,000000,18.1628,18.1726,18.1098,18.1275,56249.937765449,0
+IFV.US,D,20170718,000000,18.1364,18.2521,18.1364,18.2462,108529.35165274,0
+IFV.US,D,20170719,000000,18.3159,18.3679,18.2708,18.36,109201.12963368,0
+IFV.US,D,20170720,000000,18.3855,18.4286,18.3237,18.3776,112293.95875981,0
+IFV.US,D,20170721,000000,18.2865,18.3315,18.2354,18.3159,166921.0277155,0
+IFV.US,D,20170724,000000,18.2865,18.3502,18.2374,18.3237,91209.916302348,0
+IFV.US,D,20170725,000000,18.3855,18.4022,18.3237,18.3502,187409.74643873,0
+IFV.US,D,20170726,000000,18.3776,18.5905,18.3776,18.565,229896.90040985,0
+IFV.US,D,20170727,000000,18.6003,18.6003,18.3276,18.3953,266076.06933397,0
+IFV.US,D,20170728,000000,18.3237,18.4208,18.2982,18.3855,86119.082862684,0
+IFV.US,D,20170731,000000,18.4649,18.5091,18.4208,18.4993,82765.28990784,0
+IFV.US,D,20170801,000000,18.6092,18.6239,18.565,18.6003,184945.88091536,0
+IFV.US,D,20170802,000000,18.6435,18.6435,18.5091,18.5915,176530.81682958,0
+IFV.US,D,20170803,000000,18.6003,18.6003,18.4738,18.5729,400153.37206098,0
+IFV.US,D,20170804,000000,18.6308,18.6308,18.5189,18.617,326921.41702053,0
+IFV.US,D,20170807,000000,18.6092,18.6975,18.6092,18.6798,320577.75332509,0
+IFV.US,D,20170808,000000,18.6798,18.7249,18.6249,18.6337,83951.859816483,0
+IFV.US,D,20170809,000000,18.4826,18.5729,18.4443,18.5552,107328.51028472,0
+IFV.US,D,20170810,000000,18.3679,18.4473,18.1628,18.1628,357702.91612828,0
+IFV.US,D,20170811,000000,18.0824,18.2089,18.0275,18.1001,93261.948283534,0
+IFV.US,D,20170814,000000,18.3159,18.3933,18.2962,18.3315,58254.058418709,0
+IFV.US,D,20170815,000000,18.2795,18.3502,18.2354,18.3315,87986.605261855,0
+IFV.US,D,20170816,000000,18.4042,18.5288,18.3384,18.4552,379922.55899659,0
+IFV.US,D,20170817,000000,18.411,18.4473,18.2619,18.2865,93451.554815327,0
+IFV.US,D,20170818,000000,18.2962,18.36,18.2354,18.2865,71317.540703309,0
+IFV.US,D,20170821,000000,18.3404,18.4002,18.2923,18.3855,65922.929056793,0
+IFV.US,D,20170822,000000,18.4208,18.5189,18.4208,18.5189,93891.931276268,0
+IFV.US,D,20170823,000000,18.4552,18.5817,18.3875,18.5376,123519.48095396,0
+IFV.US,D,20170824,000000,18.6249,18.6503,18.5473,18.5817,138147.72682084,0
+IFV.US,D,20170825,000000,18.617,18.6975,18.6003,18.6435,377457.67408327,0
+IFV.US,D,20170828,000000,18.6533,18.6533,18.5631,18.5915,204798.50030612,0
+IFV.US,D,20170829,000000,18.3776,18.5552,18.3776,18.5288,193517.93105436,0
+IFV.US,D,20170830,000000,18.5473,18.6249,18.5288,18.6003,148880.8836663,0
+IFV.US,D,20170831,000000,18.6337,18.7152,18.6062,18.6719,92796.087073697,0
+IFV.US,D,20170901,000000,18.8377,18.8377,18.7495,18.8289,160874.00649722,0
+IFV.US,D,20170905,000000,18.7769,18.7985,18.5915,18.617,486956.46558406,0
+IFV.US,D,20170906,000000,18.7593,18.7936,18.6562,18.7681,84627.715357231,0
+IFV.US,D,20170907,000000,18.875,18.9829,18.875,18.9643,90192.56512638,0
+IFV.US,D,20170908,000000,18.9643,18.9976,18.9035,18.9476,159070.70566527,0
+IFV.US,D,20170911,000000,19.1153,19.187,19.1153,19.1507,116268.56019778,0
+IFV.US,D,20170912,000000,19.187,19.2654,19.1507,19.2311,238333.3716847,0
+IFV.US,D,20170913,000000,19.3312,19.3312,19.1153,19.2046,347622.16885458,0
+IFV.US,D,20170914,000000,19.1595,19.239,19.1104,19.239,136892.85778515,0
+IFV.US,D,20170915,000000,19.1957,19.4891,19.1909,19.2576,150496.61674636,0
+IFV.US,D,20170918,000000,19.3803,19.4253,19.2949,19.3312,209694.63026422,0
+IFV.US,D,20170919,000000,19.5509,19.5509,19.3213,19.3803,233220.11166601,0
+IFV.US,D,20170920,000000,19.4174,19.4617,19.1957,19.285,109317.34008864,0
+IFV.US,D,20170921,000000,19.4097,19.4097,19.1507,19.239,146957.29481955,0
+IFV.US,D,20170922,000000,19.2487,19.2487,19.1762,19.2124,107222.49372931,0
+IFV.US,D,20170925,000000,19.0957,19.1056,18.9015,18.9182,224553.25826112,0
+IFV.US,D,20170926,000000,18.9182,18.9682,18.8407,18.9015,167533.68107899,0
+IFV.US,D,20170927,000000,18.8083,18.9093,18.7828,18.9015,199525.19606436,0
+IFV.US,D,20170928,000000,18.8632,18.9555,18.8446,18.9359,150341.66947307,0
+IFV.US,D,20170929,000000,19.079,19.1497,18.9898,19.1497,136053.89985146,0
+IFV.US,D,20171002,000000,19.1409,19.1949,19.0889,19.1673,153342.75350317,0
+IFV.US,D,20171003,000000,19.3586,19.3586,19.2213,19.3037,218072.99631159,0
+IFV.US,D,20171004,000000,19.4361,19.4361,19.2576,19.3213,250525.27555703,0
+IFV.US,D,20171005,000000,19.4547,19.4547,19.285,19.3213,120064.76839348,0
+IFV.US,D,20171006,000000,19.1497,19.2576,19.1497,19.2487,93523.931502195,0
+IFV.US,D,20171009,000000,19.239,19.2753,19.2036,19.239,106965.60746043,0
+IFV.US,D,20171010,000000,19.3812,19.4547,19.3626,19.4547,198003.24686023,0
+IFV.US,D,20171011,000000,19.4097,19.4734,19.391,19.4734,107795.39088452,0
+IFV.US,D,20171012,000000,19.4184,19.6254,19.4184,19.4636,194912.456514,0
+IFV.US,D,20171013,000000,19.5784,19.5921,19.5166,19.5823,141434.24003859,0
+IFV.US,D,20171016,000000,19.6696,19.6696,19.5529,19.6058,87705.253634033,0
+IFV.US,D,20171017,000000,19.5627,19.5725,19.4361,19.4547,303476.46742525,0
+IFV.US,D,20171018,000000,19.6088,19.6254,19.4361,19.5077,196408.92096923,0
+IFV.US,D,20171019,000000,19.2949,19.3498,19.2487,19.341,113987.16547653,0
+IFV.US,D,20171020,000000,19.391,19.4087,19.3126,19.3312,85216.922751731,0
+IFV.US,D,20171023,000000,19.3312,19.3714,19.2213,19.239,75345.15041899,0
+IFV.US,D,20171024,000000,19.2487,19.3302,19.2036,19.2654,158445.81962231,0
+IFV.US,D,20171025,000000,19.2487,19.3498,19.1114,19.2076,99392.559478196,0
+IFV.US,D,20171026,000000,19.2124,19.285,19.1762,19.2213,92011.15680767,0
+IFV.US,D,20171027,000000,19.2576,19.2576,19.2576,19.2576,96114.201380086,0
+IFV.US,D,20171030,000000,19.1409,19.3213,19.1409,19.2654,69913.840734062,0
+IFV.US,D,20171031,000000,19.3213,19.4273,19.3066,19.4184,111524.31934312,0
+IFV.US,D,20171101,000000,19.6353,19.6353,19.4813,19.5166,230090.58450146,0
+IFV.US,D,20171102,000000,19.5353,19.5529,19.4636,19.5529,297386.63182882,0
+IFV.US,D,20171103,000000,19.5529,19.6157,19.4813,19.5166,181727.66682465,0
+IFV.US,D,20171106,000000,19.5353,19.6804,19.5353,19.6794,92406.680110551,0
+IFV.US,D,20171107,000000,19.5353,19.544,19.4989,19.5166,118951.59456166,0
+IFV.US,D,20171108,000000,19.6157,19.6157,19.4813,19.5921,131871.34286248,0
+IFV.US,D,20171109,000000,19.4734,19.4734,19.3213,19.4273,152558.8426271,0
+IFV.US,D,20171110,000000,19.4097,19.4813,19.3586,19.446,491826.0914033,0
+IFV.US,D,20171113,000000,19.3812,19.3812,19.2124,19.341,229738.89496668,0
+IFV.US,D,20171114,000000,19.3037,19.391,19.2763,19.285,103331.48226772,0
+IFV.US,D,20171115,000000,19.1949,19.238,19.0879,19.1949,117540.75886272,0
+IFV.US,D,20171116,000000,19.4273,19.5529,19.4018,19.544,104775.9578352,0
+IFV.US,D,20171117,000000,19.6353,19.6353,19.4999,19.601,70989.297137515,0
+IFV.US,D,20171120,000000,19.6157,19.653,19.5931,19.6254,131628.72805298,0
+IFV.US,D,20171121,000000,19.7697,19.8747,19.7608,19.8295,132703.16506648,0
+IFV.US,D,20171122,000000,19.9472,19.9472,19.7961,19.8393,121020.9561721,0
+IFV.US,D,20171124,000000,19.9031,19.9551,19.8707,19.9207,78191.287175806,0
+IFV.US,D,20171127,000000,19.8844,19.8864,19.7147,19.75,93413.83738696,0
+IFV.US,D,20171128,000000,19.7864,19.8384,19.7069,19.8128,330261.95790594,0
+IFV.US,D,20171129,000000,19.75,19.7736,19.5568,19.6088,150472.15138742,0
+IFV.US,D,20171130,000000,19.601,19.7697,19.5607,19.5774,150603.65269173,0
+IFV.US,D,20171201,000000,19.601,19.6686,19.4273,19.5254,227160.85776826,0
+IFV.US,D,20171204,000000,19.6088,19.6961,19.4361,19.4547,122626.49535261,0
+IFV.US,D,20171205,000000,19.4361,19.5117,19.391,19.4184,81710.221303504,0
+IFV.US,D,20171206,000000,19.341,19.341,19.2487,19.2949,240232.49517251,0
+IFV.US,D,20171207,000000,19.2654,19.3724,19.2124,19.3498,173464.49184229,0
+IFV.US,D,20171208,000000,19.4547,19.5166,19.4116,19.4547,174116.90141405,0
+IFV.US,D,20171211,000000,19.391,19.544,19.391,19.5353,92012.176197626,0
+IFV.US,D,20171212,000000,19.4547,19.4891,19.4008,19.4734,105246.91599482,0
+IFV.US,D,20171213,000000,19.5254,19.601,19.5166,19.5921,157414.19698697,0
+IFV.US,D,20171214,000000,19.544,19.6343,19.5077,19.5077,91197.683622877,0
+IFV.US,D,20171215,000000,19.5627,19.5823,19.4901,19.544,110115.52242409,0
+IFV.US,D,20171218,000000,19.6254,19.857,19.6254,19.8227,160035.04856353,0
+IFV.US,D,20171219,000000,19.75,20.1542,19.75,19.8128,175058.81773329,0
+IFV.US,D,20171220,000000,19.8481,19.8834,19.7413,19.7864,191320.12630948,0
+IFV.US,D,20171221,000000,19.9943,19.9943,19.75,19.8854,210404.12567351,0
+IFV.US,D,20171222,000000,19.9031,19.9394,19.8393,19.8854,106841.24188581,0
+IFV.US,D,20171226,000000,19.8295,19.9305,19.8128,19.9128,48399.615715218,0
+IFV.US,D,20171227,000000,19.957,20.0307,19.8854,20.0021,111304.13111265,0
+IFV.US,D,20171228,000000,19.9767,20.1532,19.9767,20.0954,90039.656632998,0
+IFV.US,D,20171229,000000,20.2925,20.2925,20.0678,20.0855,84150.64085788,0
+IFV.US,D,20180102,000000,20.2199,20.4259,20.2199,20.4171,132988.59425412,0
+IFV.US,D,20180103,000000,20.5182,20.5898,20.4073,20.5269,386484.37214259,0
+IFV.US,D,20180104,000000,20.6712,20.7605,20.5966,20.6781,203541.59249053,0
+IFV.US,D,20180105,000000,20.7418,20.8742,20.7252,20.8713,232431.10384016,0
+IFV.US,D,20180108,000000,20.8526,20.9233,20.681,20.8958,92408.718890463,0
+IFV.US,D,20180109,000000,20.9145,20.9635,20.8625,20.9518,152155.16420458,0
+IFV.US,D,20180110,000000,20.8526,20.8811,20.7978,20.834,343156.22145787,0
+IFV.US,D,20180111,000000,20.9243,21.1225,20.7889,20.988,301803.64850765,0
+IFV.US,D,20180112,000000,21.1676,21.1842,21.0086,21.1842,128149.55013357,0
+IFV.US,D,20180116,000000,21.4746,21.4746,21.1715,21.1842,611253.74107436,0
+IFV.US,D,20180117,000000,21.2666,21.4119,21.1411,21.3579,252382.60405664,0
+IFV.US,D,20180118,000000,21.3313,21.3756,21.2666,21.2755,148977.7257121,0
+IFV.US,D,20180119,000000,21.4482,21.4736,21.3579,21.4657,182718.51386177,0
+IFV.US,D,20180122,000000,21.4482,21.4825,21.3452,21.4746,155592.54713581,0
+IFV.US,D,20180123,000000,21.557,21.557,21.4472,21.502,206884.17215586,0
+IFV.US,D,20180124,000000,21.6983,21.7434,21.5109,21.6374,270914.09406458,0
+IFV.US,D,20180125,000000,21.8601,21.8601,21.5306,21.6443,253620.14346308,0
+IFV.US,D,20180126,000000,21.6983,21.8797,21.6433,21.8601,175372.7898397,0
+IFV.US,D,20180129,000000,21.7356,21.7513,21.61,21.6197,121417.49886494,0
+IFV.US,D,20180130,000000,21.4482,21.5177,21.3579,21.4119,117756.86953337,0
+IFV.US,D,20180131,000000,21.4119,21.6286,21.3942,21.4482,131004.86139998,0
+IFV.US,D,20180201,000000,21.3579,21.4923,21.249,21.4216,156507.95931619,0
+IFV.US,D,20180202,000000,21.3402,21.3402,20.8154,20.8615,202807.63172229,0
+IFV.US,D,20180205,000000,20.6967,20.7889,20.0021,20.0483,370275.05245414,0
+IFV.US,D,20180206,000000,19.8491,20.6065,19.8128,20.5182,470235.41213777,0
+IFV.US,D,20180207,000000,20.6261,20.7418,20.1728,20.1934,333116.24978241,0
+IFV.US,D,20180208,000000,20.1847,20.1847,19.5058,19.5058,478411.93897388,0
+IFV.US,D,20180209,000000,19.7137,19.858,19.1909,19.7334,302343.92518427,0
+IFV.US,D,20180212,000000,19.9668,20.0384,19.6647,19.9845,311298.24655672,0
+IFV.US,D,20180213,000000,19.9404,20.0307,19.8756,20.0208,135326.05542296,0
+IFV.US,D,20180214,000000,19.9404,20.4731,19.9305,20.4269,82425.833052531,0
+IFV.US,D,20180215,000000,20.6065,20.6888,20.4985,20.6712,262260.49272912,0
+IFV.US,D,20180216,000000,20.681,20.8095,20.4926,20.681,129757.12809399,0
+IFV.US,D,20180220,000000,20.4828,20.6162,20.3906,20.4907,94206.922772635,0
+IFV.US,D,20180221,000000,20.5731,20.7605,20.4985,20.4985,117575.41812123,0
+IFV.US,D,20180222,000000,20.5535,20.6261,20.4985,20.5368,95859.353891116,0
+IFV.US,D,20180223,000000,20.6261,20.7702,20.5535,20.7516,105401.86326811,0
+IFV.US,D,20180226,000000,20.8252,20.8713,20.6888,20.8488,160506.00672314,0
+IFV.US,D,20180227,000000,20.7418,20.7428,20.5084,20.5182,106822.89286661,0
+IFV.US,D,20180228,000000,20.5182,20.5908,20.3004,20.3004,149010.34619069,0
+IFV.US,D,20180301,000000,20.2298,20.2376,19.858,20.0384,154199.04106612,0
+IFV.US,D,20180302,000000,19.7697,20.0855,19.7078,20.0571,142256.88773298,0
+IFV.US,D,20180305,000000,19.9668,20.1847,19.8756,20.1768,195092.88853619,0
+IFV.US,D,20180306,000000,20.167,20.4073,20.167,20.3544,97795.175417332,0
+IFV.US,D,20180307,000000,20.2199,20.3485,20.1434,20.319,80435.983858654,0
+IFV.US,D,20180308,000000,20.371,20.4073,20.2877,20.3632,122505.18794786,0
+IFV.US,D,20180309,000000,20.4171,20.7065,20.4054,20.5398,127070.01617028,0
+IFV.US,D,20180312,000000,20.5829,20.6859,20.5829,20.6712,98830.875612506,0
+IFV.US,D,20180313,000000,20.8066,20.8066,20.4368,20.4985,391359.0949116,0
+IFV.US,D,20180314,000000,20.6261,20.6555,20.4564,20.5084,139510.65119184,0
+IFV.US,D,20180315,000000,20.5908,20.6418,20.5182,20.5437,78412.494796233,0
+IFV.US,D,20180316,000000,20.4995,20.5368,20.4465,20.4985,56390.61357936,0
+IFV.US,D,20180319,000000,20.5437,20.5437,20.2474,20.3092,114071.77484287,0
+IFV.US,D,20180320,000000,20.4985,20.4985,20.3701,20.4731,68290.971924302,0
+IFV.US,D,20180321,000000,20.3906,20.5172,20.3092,20.4564,83957.976156219,0
+IFV.US,D,20180322,000000,20.4269,20.4269,19.9668,19.9668,76386.966953899,0
+IFV.US,D,20180323,000000,19.9767,19.9767,19.6686,19.6696,150192.83853951,0
+IFV.US,D,20180326,000000,20.011,20.117,19.7961,20.0954,158327.57038744,0
+IFV.US,D,20180327,000000,20.0384,20.1484,19.7413,19.8011,97774.787618214,0
+IFV.US,D,20180328,000000,19.7598,19.8384,19.6431,19.7334,100150.98560537,0
+IFV.US,D,20180329,000000,19.8854,20.113,19.8854,20.0571,83435.029108852,0
+IFV.US,D,20180402,000000,19.9031,20.0384,19.5803,19.6696,135809.24626204,0
+IFV.US,D,20180403,000000,19.7864,19.9482,19.6696,19.7775,208349.03552245,0
+IFV.US,D,20180404,000000,19.4067,19.7775,19.1997,19.7775,547398.13484808,0
+IFV.US,D,20180405,000000,19.9217,20.011,19.8609,19.8854,263120.85785188,0
+IFV.US,D,20180406,000000,19.7697,19.957,19.6254,19.6824,180686.8696797,0
+IFV.US,D,20180409,000000,19.8393,19.9668,19.7854,19.8207,83841.765701249,0
+IFV.US,D,20180410,000000,20.0483,20.1562,20.0021,20.0954,91473.938300921,0
+IFV.US,D,20180411,000000,20.0659,20.1198,20.0659,20.0659,369613.46837278,0
+IFV.US,D,20180412,000000,20.1484,20.2199,20.113,20.167,78202.500465321,0
+IFV.US,D,20180413,000000,20.371,20.371,19.9482,20.0307,64606.896623752,0
+IFV.US,D,20180416,000000,20.0307,20.061,19.9414,20.0208,91006.038311172,0
+IFV.US,D,20180417,000000,20.0384,20.2199,19.9845,20.1847,131190.39037196,0
+IFV.US,D,20180418,000000,20.2101,20.3268,20.2101,20.3004,155069.60008844,0
+IFV.US,D,20180419,000000,20.319,20.3367,20.1385,20.2376,1208792.6096823,0
+IFV.US,D,20180420,000000,20.113,20.113,20.0307,20.0659,60225.55859338,0
+IFV.US,D,20180423,000000,20.0954,20.0954,19.9217,19.9767,73265.594908996,0
+IFV.US,D,20180424,000000,20.0571,20.0845,19.7697,19.8491,92408.718890463,0
+IFV.US,D,20180425,000000,19.6971,19.7236,19.5421,19.6598,117620.27127928,0
+IFV.US,D,20180426,000000,19.7775,19.9031,19.7334,19.8854,179625.68473563,0
+IFV.US,D,20180427,000000,19.9845,19.9953,19.8766,19.9767,82215.838721621,0
+IFV.US,D,20180430,000000,19.9767,20.0483,19.8943,19.9404,111781.205612,0
+IFV.US,D,20180501,000000,19.9217,19.9217,19.7373,19.8943,187303.72988332,0
+IFV.US,D,20180502,000000,19.9767,20.0384,19.8766,19.9128,162893.41799982,0
+IFV.US,D,20180503,000000,19.8943,19.9305,19.7059,19.9031,65493.765885367,0
+IFV.US,D,20180504,000000,19.757,19.9767,19.7236,19.9404,45292.515129697,0
+IFV.US,D,20180507,000000,19.9404,20.0845,19.9305,20.0384,141389.38688053,0
+IFV.US,D,20180508,000000,20.1385,20.1385,19.9217,20.0384,66453.01183385,0
+IFV.US,D,20180509,000000,20.0307,20.1287,20.0307,20.0954,195315.11554658,0
+IFV.US,D,20180510,000000,20.167,20.3092,20.1385,20.2925,79732.604789097,0
+IFV.US,D,20180511,000000,20.319,20.4465,20.2376,20.2925,129986.49083406,0
+IFV.US,D,20180514,000000,20.3268,20.4171,20.2925,20.2925,110690.45835921,0
+IFV.US,D,20180515,000000,20.1198,20.1847,19.957,20.1571,236335.36737118,0
+IFV.US,D,20180516,000000,20.167,20.2464,20.1198,20.1934,70358.294754826,0
+IFV.US,D,20180517,000000,20.1385,20.2052,20.0855,20.1042,235957.17369755,0
+IFV.US,D,20180518,000000,20.0384,20.0904,19.9767,20.0384,88075.292188017,0
+IFV.US,D,20180521,000000,20.1934,20.3004,20.0826,20.1385,151091.9404806,0
+IFV.US,D,20180522,000000,20.1571,20.2298,20.113,20.167,95919.497898513,0
+IFV.US,D,20180523,000000,19.9031,19.9943,19.858,19.9668,156502.8623664,0
+IFV.US,D,20180524,000000,19.9305,19.9747,19.805,19.9128,85772.490277685,0
+IFV.US,D,20180525,000000,19.8756,19.9305,19.7961,19.9128,74770.214483873,0
+IFV.US,D,20180529,000000,19.6431,19.704,19.4244,19.5234,246293.78785017,0
+IFV.US,D,20180530,000000,19.5509,19.7697,19.4871,19.7697,144493.42929619,0
+IFV.US,D,20180531,000000,19.7697,19.7697,19.6244,19.6971,395680.28893458,0
+IFV.US,D,20180601,000000,19.7236,19.9648,19.7236,19.9217,122689.69752987,0
+IFV.US,D,20180604,000000,20.0307,20.0748,19.9767,20.0483,101875.79341072,0
+IFV.US,D,20180605,000000,20.0384,20.0855,19.9668,20.0208,223230.09009839,0
+IFV.US,D,20180606,000000,20.1042,20.2474,20.0738,20.2376,103267.26070049,0
+IFV.US,D,20180607,000000,20.1934,20.2867,19.9777,20.0208,218773.31721128,0
+IFV.US,D,20180608,000000,20.1042,20.1385,19.9678,20.1297,54420.132794645,0
+IFV.US,D,20180611,000000,20.2101,20.2542,20.1484,20.2101,171607.16334268,0
+IFV.US,D,20180612,000000,20.3268,20.3268,20.167,20.1768,99736.093893327,0
+IFV.US,D,20180613,000000,20.2651,20.3347,20.1355,20.1847,211544.82303414,0
+IFV.US,D,20180614,000000,20.1847,20.2376,20.113,20.113,239745.2267736,0
+IFV.US,D,20180615,000000,20.0757,20.1022,19.86,19.9404,103583.27158681,0
+IFV.US,D,20180618,000000,19.9128,19.9128,19.7334,19.8491,70217.618940915,0
+IFV.US,D,20180619,000000,19.599,19.599,19.3656,19.5421,209747.63854192,0
+IFV.US,D,20180620,000000,19.4518,19.8207,19.4518,19.5607,275847.94145103,0
+IFV.US,D,20180621,000000,19.4861,19.5873,19.3027,19.3066,373439.23887719,0
+IFV.US,D,20180622,000000,19.442,19.5509,19.4047,19.442,342157.21930111,0
+IFV.US,D,20180625,000000,19.2134,19.239,18.9869,19.078,302641.58705139,0
+IFV.US,D,20180626,000000,19.133,19.1683,19.0065,19.078,138843.9701607,0
+IFV.US,D,20180627,000000,19.1134,19.1663,18.7583,18.7583,268910.99280128,0
+IFV.US,D,20180628,000000,18.7142,18.7887,18.5592,18.7318,317100.61418558,0
+IFV.US,D,20180629,000000,18.923,19.0516,18.8672,18.9692,222002.74459151,0
+IFV.US,D,20180702,000000,18.6857,18.8672,17.6743,18.8034,274530.88962804,0
+IFV.US,D,20180703,000000,18.9143,18.978,18.8309,18.9329,95200.827979617,0
+IFV.US,D,20180705,000000,18.9143,18.9869,18.8122,18.877,236186.53643762,0
+IFV.US,D,20180706,000000,18.7769,19.133,18.7769,19.0614,228421.84314369,0
+IFV.US,D,20180709,000000,19.1232,19.3674,19.1232,19.2596,154824.94649902,0
+IFV.US,D,20180710,000000,19.2409,19.3066,19.2233,19.3066,129599.12265082,0
+IFV.US,D,20180711,000000,19.0693,19.2134,18.9525,18.978,166899.62052643,0
+IFV.US,D,20180712,000000,19.1232,19.2321,19.0614,19.1683,65015.67199606,0
+IFV.US,D,20180713,000000,19.1595,19.2036,19.0526,19.1957,149564.89432669,0
+IFV.US,D,20180716,000000,19.1772,19.187,19.1134,19.1772,270884.53175586,0
+IFV.US,D,20180717,000000,19.1595,19.3066,19.0693,19.288,210954.59624968,0
+IFV.US,D,20180718,000000,19.2321,19.2782,19.1683,19.2409,278129.3361723,0
+IFV.US,D,20180719,000000,19.0614,19.1595,19.0143,19.078,101829.92086271,0
+IFV.US,D,20180720,000000,19.1683,19.2684,19.1683,19.1957,59305.049463221,0
+IFV.US,D,20180723,000000,19.1683,19.1762,19.0947,19.1409,138798.09761269,0
+IFV.US,D,20180724,000000,19.3537,19.4783,19.2409,19.2978,167704.93859157,0
+IFV.US,D,20180725,000000,19.3537,19.5901,19.2684,19.5607,168041.33727701,0
+IFV.US,D,20180726,000000,19.4607,19.5224,19.3871,19.4057,75599.99790796,0
+IFV.US,D,20180727,000000,19.5509,19.5597,19.3253,19.3861,356911.86952251,0
+IFV.US,D,20180730,000000,19.4861,19.496,19.3253,19.3449,312109.6809616,0
+IFV.US,D,20180731,000000,19.3861,19.4037,19.2684,19.2782,450875.1580957,0
+IFV.US,D,20180801,000000,19.2596,19.3263,19.1772,19.187,155427.40596295,0
+IFV.US,D,20180802,000000,18.9869,19.1409,18.9143,19.0869,150726.99887639,0
+IFV.US,D,20180803,000000,19.1232,19.2596,19.0869,19.2134,104770.86088541,0
+IFV.US,D,20180806,000000,19.1409,19.2223,19.0919,19.1683,90439.257495703,0
+IFV.US,D,20180807,000000,19.3154,19.4694,19.2134,19.2134,115291.98462006,0
+IFV.US,D,20180808,000000,19.2409,19.3616,19.1507,19.1683,96861.414217745,0
+IFV.US,D,20180809,000000,19.2596,19.3517,19.1957,19.2233,124846.72667652,0
+IFV.US,D,20180810,000000,18.923,19.0212,18.8034,18.8397,166228.86193545,0
+IFV.US,D,20180813,000000,18.7406,18.8485,18.6406,18.669,382587.24434126,0
+IFV.US,D,20180814,000000,18.7229,18.7583,18.6141,18.6602,221022.09145396,0
+IFV.US,D,20180815,000000,18.2766,18.3502,18.1668,18.3031,551575.59488728,0
+IFV.US,D,20180816,000000,18.4856,18.5503,18.4306,18.4306,444893.37783459,0
+IFV.US,D,20180817,000000,18.4042,18.6298,18.4042,18.5955,178144.51112974,0
+IFV.US,D,20180820,000000,18.669,18.7495,18.6259,18.7318,163767.03519201,0
+IFV.US,D,20180821,000000,18.7936,18.928,18.7936,18.8407,258952.57232229,0
+IFV.US,D,20180822,000000,18.8485,18.9329,18.8122,18.877,155805.59963658,0
+IFV.US,D,20180823,000000,18.8583,18.9516,18.7053,18.7229,306178.87019828,0
+IFV.US,D,20180824,000000,18.8672,18.9525,18.821,18.8976,174948.72361805,0
+IFV.US,D,20180827,000000,19.1134,19.442,19.0408,19.187,161156.377515,0
+IFV.US,D,20180828,000000,19.2782,19.2831,19.1409,19.1683,261512.2605015,0
+IFV.US,D,20180829,000000,19.1409,19.2782,19.1134,19.2321,170316.61565853,0
+IFV.US,D,20180830,000000,19.1046,19.1046,18.9329,19.0065,151943.13109375,0
+IFV.US,D,20180831,000000,18.923,19.0506,18.9054,18.9966,51437.39778374,0
+IFV.US,D,20180904,000000,18.9054,18.9054,18.6141,18.6955,133289.31429111,0
+IFV.US,D,20180905,000000,18.5219,18.5856,18.4042,18.4395,431421.12017768,0
+IFV.US,D,20180906,000000,18.4935,18.5945,18.3502,18.4571,116496.9035479,0
+IFV.US,D,20180907,000000,18.3502,18.5219,18.2786,18.36,75541.892680475,0
+IFV.US,D,20180910,000000,18.4492,18.5219,18.2933,18.3129,226162.87500145,0
+IFV.US,D,20180911,000000,18.1952,18.3384,18.0745,18.2766,213847.62494447,0
+IFV.US,D,20180912,000000,18.3031,18.5022,18.2688,18.3786,425660.54753701,0
+IFV.US,D,20180913,000000,18.5415,18.6837,18.4669,18.5121,115085.04845901,0
+IFV.US,D,20180914,000000,18.6219,18.7563,18.5072,18.5689,113387.76418247,0
+IFV.US,D,20180917,000000,18.5415,18.6837,18.4856,18.4856,164262.45871056,0
+IFV.US,D,20180918,000000,18.5415,18.6366,18.5022,18.5778,592543.85782414,0
+IFV.US,D,20180919,000000,18.5689,18.7142,18.5316,18.6602,85700.113590817,0
+IFV.US,D,20180920,000000,18.7229,18.8682,18.7229,18.8319,132660.35068834,0
+IFV.US,D,20180921,000000,18.8682,18.8779,18.769,18.7779,79936.482780273,0
+IFV.US,D,20180924,000000,18.7053,18.769,18.5689,18.5817,81624.59254721,0
+IFV.US,D,20180925,000000,18.6769,18.7779,18.6141,18.6769,58385.559723017,0
+IFV.US,D,20180926,000000,18.669,18.8976,18.5523,18.6955,292158.18074511,0
+IFV.US,D,20180927,000000,18.6769,18.7779,18.5955,18.6602,160390.81565813,0
+IFV.US,D,20180928,000000,18.5121,18.6141,18.4758,18.4758,143447.53520145,0
+IFV.US,D,20181001,000000,18.669,18.7102,18.4856,18.5689,198491.5346491,0
+IFV.US,D,20181002,000000,18.6052,18.6052,18.2933,18.36,174814.16414388,0
+IFV.US,D,20181003,000000,18.4758,18.5072,18.3365,18.3776,100260.06033065,0
+IFV.US,D,20181004,000000,18.2041,18.2041,17.9009,17.9842,569460.7916632,0
+IFV.US,D,20181005,000000,17.9009,18.1315,17.7008,17.7371,263073.96591391,0
+IFV.US,D,20181008,000000,17.5831,17.6821,17.5085,17.6351,175030.27481452,0
+IFV.US,D,20181009,000000,17.5174,17.6429,17.434,17.6095,422256.80447432,0
+IFV.US,D,20181010,000000,17.4084,17.4722,16.971,16.9807,573104.0913655,0
+IFV.US,D,20181011,000000,16.9974,17.1318,16.7326,16.8523,180006.93657913,0
+IFV.US,D,20181012,000000,16.9807,17.2456,16.9523,17.1328,393782.18483673,0
+IFV.US,D,20181015,000000,17.0612,17.1573,17.018,17.0798,108619.05796886,0
+IFV.US,D,20181016,000000,17.3447,17.4908,17.3074,17.4457,515056.96910785,0
+IFV.US,D,20181017,000000,17.4457,17.4457,17.2456,17.3358,406901.73356891,0
+IFV.US,D,20181018,000000,17.2171,17.2917,16.9337,17.0073,263018.91885629,0
+IFV.US,D,20181019,000000,17.1328,17.1897,16.9611,17.016,561032.47550798,0
+IFV.US,D,20181022,000000,17.1328,17.1857,17.0082,17.07,78477.735753409,0
+IFV.US,D,20181023,000000,16.6884,16.8777,16.55,16.7865,435765.76016964,0
+IFV.US,D,20181024,000000,16.6982,16.7227,16.1852,16.1852,211687.53762796,0
+IFV.US,D,20181025,000000,16.3765,16.6315,16.3313,16.4952,251882.08358831,0
+IFV.US,D,20181026,000000,16.295,16.5403,16.2215,16.4873,208145.15753128,0
+IFV.US,D,20181029,000000,16.7051,16.7512,16.2568,16.3215,421513.66919649,0
+IFV.US,D,20181030,000000,16.3579,16.5796,16.3579,16.55,139866.41828645,0
+IFV.US,D,20181031,000000,16.6884,16.862,16.6884,16.7865,77836.539471161,0
+IFV.US,D,20181101,000000,16.971,17.226,16.9052,17.2171,271381.99405433,0
+IFV.US,D,20181102,000000,17.3447,17.7832,17.1799,17.226,95910.32338891,0
+IFV.US,D,20181105,000000,17.2897,17.3358,17.071,17.0974,145136.66435834,0
+IFV.US,D,20181106,000000,17.07,17.2123,17.0259,17.07,109839.26774605,0
+IFV.US,D,20181107,000000,17.226,17.33,17.0887,17.2623,153069.55699501,0
+IFV.US,D,20181108,000000,17.1426,17.2103,16.8787,16.9337,383711.63146259,0
+IFV.US,D,20181109,000000,16.8326,17.0239,16.7022,16.8424,243202.99750394,0
+IFV.US,D,20181112,000000,16.6884,16.7002,16.4775,16.4775,83711.283786896,0
+IFV.US,D,20181113,000000,16.5236,16.66,16.4118,16.5236,207835.26298469,0
+IFV.US,D,20181114,000000,16.6982,16.7483,16.501,16.5697,136907.12924452,0
+IFV.US,D,20181115,000000,16.5972,16.8777,16.5236,16.759,952915.53685691,0
+IFV.US,D,20181116,000000,16.7139,16.8817,16.5972,16.8326,244917.61140973,0
+IFV.US,D,20181119,000000,16.7963,16.7963,16.5697,16.5972,343707.71142401,0
+IFV.US,D,20181120,000000,16.3863,16.4206,16.2038,16.2303,1035286.3228518,0
+IFV.US,D,20181121,000000,16.295,16.55,16.295,16.4589,160514.16184279,0
+IFV.US,D,20181123,000000,16.3579,16.4304,16.3107,16.3863,139724.72308258,0
+IFV.US,D,20181126,000000,16.449,16.5796,16.3519,16.3579,182966.22562104,0
+IFV.US,D,20181127,000000,16.3029,16.5236,16.3029,16.4687,121112.70126812,0
+IFV.US,D,20181128,000000,16.5796,16.7865,16.4873,16.7777,165684.50769902,0
+IFV.US,D,20181129,000000,16.7963,16.815,16.6982,16.7865,92332.264643772,0
+IFV.US,D,20181130,000000,16.7139,16.7679,16.6335,16.6697,148022.55732344,0
+IFV.US,D,20181203,000000,17.0524,17.0887,16.9356,17.0073,148964.47364268,0
+IFV.US,D,20181204,000000,16.8973,17.0593,16.4873,16.5236,151777.98992091,0
+IFV.US,D,20181206,000000,16.2038,16.4873,16.0851,16.4049,361882.41494739,0
+IFV.US,D,20181207,000000,16.4873,16.556,16.1753,16.194,246105.20070834,0
+IFV.US,D,20181210,000000,16.1126,16.2852,15.8938,16.0596,364667.38830685,0
+IFV.US,D,20181211,000000,16.2568,16.2568,15.9752,16.0763,841676.64670143,0
+IFV.US,D,20181212,000000,16.2401,16.5138,16.2401,16.3676,355506.13077335,0
+IFV.US,D,20181213,000000,16.4118,16.5707,16.3215,16.3509,243708.61492206,0
+IFV.US,D,20181214,000000,16.2136,16.2666,16.1126,16.1214,119122.85207425,0
+IFV.US,D,20181217,000000,16.0851,16.1586,15.8928,15.9213,561350.52517421,0
+IFV.US,D,20181218,000000,16.1224,16.1224,15.9262,15.9655,600907.95241213,0
+IFV.US,D,20181219,000000,16.0213,16.2773,15.7819,15.8016,375688.01311986,0
+IFV.US,D,20181220,000000,15.9468,15.988,15.7192,15.8183,516773.62179354,0
+IFV.US,D,20181221,000000,15.7918,15.9949,15.6084,15.6261,364122.01468045,0
+IFV.US,D,20181224,000000,15.5711,15.7104,15.4338,15.472,343535.43452145,0
+IFV.US,D,20181226,000000,15.5181,15.8664,15.4062,15.7819,537937.17666756,0
+IFV.US,D,20181227,000000,15.5995,15.8654,15.5534,15.8016,2107448.0579677,0
+IFV.US,D,20181228,000000,15.9949,16.1862,15.884,15.9851,635517.26080421,0
+IFV.US,D,20181231,000000,16.1596,16.2273,15.9292,15.9752,377270.10633139,0
+IFV.US,D,20190102,000000,15.9026,16.2136,15.8752,16.2136,56472.16477583,0
+IFV.US,D,20190103,000000,16.1499,16.1499,15.9851,16.0409,89405.596080441,0
+IFV.US,D,20190104,000000,16.2048,16.5648,16.1626,16.4972,120881.29974814,0
+IFV.US,D,20190107,000000,16.6099,16.6923,16.5432,16.5825,150442.5890787,0
+IFV.US,D,20190108,000000,16.709,16.7532,16.654,16.6835,132990.63303404,0
+IFV.US,D,20190109,000000,16.9759,17.1113,16.97,17.1113,390068.54722747,0
+IFV.US,D,20190110,000000,16.9944,17.12,16.9484,17.0671,222268.80537,0
+IFV.US,D,20190111,000000,17.0121,17.0759,16.9866,17.0494,157107.36061024,0
+IFV.US,D,20190114,000000,16.8924,17.1024,16.8924,17.0023,945085.60260579,0
+IFV.US,D,20190115,000000,17.0573,17.1897,16.9719,17.0121,121982.24090049,0
+IFV.US,D,20190116,000000,17.1024,17.2417,17.0769,17.177,124903.81251404,0
+IFV.US,D,20190117,000000,17.0121,17.2868,17.0121,17.224,395281.70746183,0
+IFV.US,D,20190118,000000,17.3702,17.4183,17.3153,17.333,260486.75420588,0
+IFV.US,D,20190122,000000,17.2143,17.2143,16.9778,17.0573,102542.47444186,0
+IFV.US,D,20190123,000000,17.3044,17.3417,17.1289,17.3417,208170.64228017,0
+IFV.US,D,20190124,000000,17.4251,17.488,17.2957,17.4202,128917.15077034,0
+IFV.US,D,20190125,000000,17.6262,17.7184,17.4693,17.6262,202304.05308409,0
+IFV.US,D,20190128,000000,17.3231,17.5713,17.3074,17.5154,215205.45236571,0
+IFV.US,D,20190129,000000,17.6076,17.7538,17.5713,17.6262,800174.2234277,0
+IFV.US,D,20190130,000000,17.6811,17.9401,17.6341,17.8744,456571.50916915,0
+IFV.US,D,20190131,000000,17.9009,18,17.8578,17.9195,629996.24480316,0
+IFV.US,D,20190201,000000,17.8744,17.9842,17.7616,17.9107,503992.51052672,0
+IFV.US,D,20190204,000000,17.8018,17.9931,17.8018,17.9676,260434.76531814,0
+IFV.US,D,20190205,000000,17.9676,18.0745,17.896,18.0186,305909.75124994,0
+IFV.US,D,20190206,000000,17.8381,17.9304,17.744,17.744,166414.39090743,0
+IFV.US,D,20190207,000000,17.6615,17.6615,17.434,17.4516,225766.33230862,0
+IFV.US,D,20190208,000000,17.3614,17.4055,17.1671,17.3143,421321.00449482,0
+IFV.US,D,20190211,000000,17.3417,17.4271,17.224,17.3044,127027.20179214,0
+IFV.US,D,20190212,000000,17.4516,17.589,17.4516,17.5537,75759.022741077,0
+IFV.US,D,20190213,000000,17.589,17.5997,17.4683,17.4693,76084.208137003,0
+IFV.US,D,20190214,000000,17.3878,17.6517,17.3388,17.5811,143737.04194892,0
+IFV.US,D,20190215,000000,17.69,17.7635,17.5919,17.6419,266088.30201345,0
+IFV.US,D,20190219,000000,17.6419,17.8655,17.6243,17.7822,114342.93257113,0
+IFV.US,D,20190220,000000,17.8479,17.9372,17.7361,17.7361,115423.48592436,0
+IFV.US,D,20190221,000000,17.7263,17.7625,17.6262,17.6714,70918.95923056,0
+IFV.US,D,20190222,000000,17.7635,17.9548,17.7635,17.8832,90167.080377483,0
+IFV.US,D,20190225,000000,18.0186,18.1108,17.9195,17.9294,141973.49732525,0
+IFV.US,D,20190226,000000,17.9294,18.0461,17.8744,18.0372,92881.715829991,0
+IFV.US,D,20190227,000000,17.9195,17.9695,17.8725,17.948,146739.14536899,0
+IFV.US,D,20190228,000000,17.8655,17.9107,17.7538,17.792,64635.439542517,0
+IFV.US,D,20190301,000000,17.8744,17.9401,17.7724,17.792,90080.432231233,0
+IFV.US,D,20190304,000000,17.8655,17.8655,17.7047,17.7822,58626.135752605,0
+IFV.US,D,20190305,000000,17.7822,17.9137,17.7204,17.8195,129836.64051054,0
+IFV.US,D,20190306,000000,17.8744,17.8911,17.6351,17.6811,181402.48142873,0
+IFV.US,D,20190307,000000,17.5811,17.5811,17.2701,17.333,277973.36950904,0
+IFV.US,D,20190308,000000,17.2427,17.4055,17.2328,17.4055,219578.63527643,0
+IFV.US,D,20190311,000000,17.4693,17.69,17.4693,17.6517,210593.7322053,0
+IFV.US,D,20190312,000000,17.69,17.7911,17.69,17.6998,129332.04248239,0
+IFV.US,D,20190313,000000,17.7184,17.8578,17.6998,17.8107,93218.114515431,0
+IFV.US,D,20190314,000000,17.792,17.8479,17.7008,17.7263,121378.76204662,0
+IFV.US,D,20190315,000000,17.8655,18.0392,17.8655,17.9294,105612.87698897,0
+IFV.US,D,20190318,000000,17.9676,18.0745,17.8921,18.0686,136691.01857389,0
+IFV.US,D,20190319,000000,18.1854,18.2855,18.1128,18.1305,147478.203087,0
+IFV.US,D,20190320,000000,18.1029,18.2472,17.9294,18.1765,807380.29102581,0
+IFV.US,D,20190321,000000,18.0284,18.0961,17.8469,17.9833,340806.52760957,0
+IFV.US,D,20190322,000000,17.6704,17.7685,17.3947,17.3947,108761.77256269,0
+IFV.US,D,20190325,000000,17.4134,17.5556,17.3692,17.5517,63793.42343896,0
+IFV.US,D,20190326,000000,17.6243,17.6802,17.4958,17.6243,87524.821611842,0
+IFV.US,D,20190327,000000,17.533,17.637,17.2907,17.3025,92425.029129757,0
+IFV.US,D,20190328,000000,17.331,17.487,17.2486,17.487,147715.72094672,0
+IFV.US,D,20190329,000000,17.4418,17.6586,17.4418,17.5418,164595.79922613,0
+IFV.US,D,20190401,000000,17.8646,17.9185,17.8244,17.9185,133449.35851418,0
+IFV.US,D,20190402,000000,17.9382,17.9382,17.8284,17.8911,141861.3644301,0
+IFV.US,D,20190403,000000,17.8646,18.1039,17.8646,18.0098,166564.24123094,0
+IFV.US,D,20190404,000000,17.947,18.0648,17.9107,18.0559,77071.997004251,0
+IFV.US,D,20190405,000000,18.0461,18.1422,17.9892,18.1029,75534.756950783,0
+IFV.US,D,20190408,000000,18.1029,18.1305,18.0284,18.1305,115495.86261123,0
+IFV.US,D,20190409,000000,18.0098,18.0362,17.8999,17.9764,106653.67413393,0
+IFV.US,D,20190410,000000,17.9666,18.0461,17.9009,17.9833,66025.887442337,0
+IFV.US,D,20190411,000000,18.0284,18.0284,17.8734,17.8999,68562.129652565,0
+IFV.US,D,20190412,000000,18.0186,18.0559,17.8911,17.9185,88664.499582516,0
+IFV.US,D,20190415,000000,18.0559,18.0696,17.9185,17.9284,81647.019126239,0
+IFV.US,D,20190416,000000,18.0461,18.1148,17.9921,18.0235,136923.43948382,0
+IFV.US,D,20190417,000000,18.0844,18.0863,17.9195,17.9774,111792.41890152,0
+IFV.US,D,20190418,000000,17.9921,18.0461,17.895,17.9764,155772.979158,0
+IFV.US,D,20190422,000000,17.9382,18.0176,17.9098,17.9755,52356.887523944,0
+IFV.US,D,20190423,000000,17.9568,18.0854,17.8872,18.0461,88869.396963648,0
+IFV.US,D,20190424,000000,17.9568,17.9568,17.744,17.8185,159420.35642013,0
+IFV.US,D,20190425,000000,17.7724,17.8734,17.6841,17.8734,140806.29582576,0
+IFV.US,D,20190426,000000,17.8097,17.9568,17.8097,17.8999,101649.48884052,0
+IFV.US,D,20190429,000000,17.9833,18.0098,17.8734,17.9382,59878.966008381,0
+IFV.US,D,20190430,000000,17.9833,17.9921,17.8371,17.9764,173614.34216581,0
+IFV.US,D,20190501,000000,17.8568,18.0844,17.8097,17.8097,178059.9017634,0
+IFV.US,D,20190502,000000,17.8999,18.0098,17.7724,17.8646,90477.994314027,0
+IFV.US,D,20190503,000000,18.0284,18.0559,17.8911,18.0559,150076.62808454,0
+IFV.US,D,20190506,000000,17.5968,17.8685,17.5605,17.7812,93562.668320518,0
+IFV.US,D,20190507,000000,17.6331,17.744,17.4507,17.5517,183153.79337293,0
+IFV.US,D,20190508,000000,17.6508,17.743,17.6154,17.7087,712860.41553672,0
+IFV.US,D,20190509,000000,17.433,17.5517,17.2486,17.5517,186963.25363805,0
+IFV.US,D,20190510,000000,17.5046,17.6252,17.3211,17.6105,96570.88808032,0
+IFV.US,D,20190513,000000,17.2397,17.2397,17.0092,17.0543,70941.38580959,0
+IFV.US,D,20190514,000000,17.1651,17.2848,17.126,17.2299,232144.65526256,0
+IFV.US,D,20190515,000000,17.0464,17.3054,16.9926,17.2123,182057.94917036,0
+IFV.US,D,20190516,000000,17.2211,17.3496,17.2211,17.276,447488.74466226,0
+IFV.US,D,20190517,000000,17.0543,17.1857,17.0092,17.0092,38890.746206772,0
+IFV.US,D,20190520,000000,16.9926,17.0916,16.9533,17.0827,134779.66240661,0
+IFV.US,D,20190521,000000,17.1651,17.3211,17.1063,17.3211,72398.094056542,0
+IFV.US,D,20190522,000000,17.3398,17.3878,17.2848,17.3496,83818.319732263,0
+IFV.US,D,20190523,000000,17.1456,17.2211,17.019,17.174,121164.69015588,0
+IFV.US,D,20190524,000000,17.3025,17.3564,17.2299,17.3201,115629.40269545,0
+IFV.US,D,20190528,000000,17.3947,17.4241,17.1897,17.3692,46466.85235887,0
+IFV.US,D,20190529,000000,17.2486,17.2829,17.1534,17.2299,120093.31131224,0
+IFV.US,D,20190530,000000,17.2397,17.4134,17.2397,17.3211,109108.36514769,0
+IFV.US,D,20190531,000000,17.3123,17.4173,17.224,17.4035,73607.090544215,0
+IFV.US,D,20190603,000000,17.4585,17.5321,17.3692,17.4673,680514.1528467,0
+IFV.US,D,20190604,000000,17.6154,17.7625,17.5438,17.7351,72067.811710837,0
+IFV.US,D,20190605,000000,17.7911,17.8077,17.588,17.6605,53265.163974633,0
+IFV.US,D,20190606,000000,17.6605,17.7175,17.5791,17.7175,102432.38032663,0
+IFV.US,D,20190607,000000,17.689,17.9185,17.689,17.8646,101327.36161446,0
+IFV.US,D,20190610,000000,17.8568,17.8891,17.7754,17.8646,88335.236626767,0
+IFV.US,D,20190611,000000,17.9666,18.0559,17.9284,18.0559,107935.04730846,0
+IFV.US,D,20190612,000000,17.9274,18.0284,17.8911,17.9098,76276.872838664,0
+IFV.US,D,20190613,000000,17.9921,18.0461,17.9185,17.9392,64848.492043295,0
+IFV.US,D,20190614,000000,17.846,17.8637,17.6577,17.6577,126846.76976995,0
+IFV.US,D,20190617,000000,17.6478,17.8077,17.6478,17.7607,133725.61319222,0
+IFV.US,D,20190618,000000,17.8725,18.0039,17.8725,17.9931,90544.254661159,0
+IFV.US,D,20190619,000000,18.0196,18.1697,17.9519,18.1697,47279.306153707,0
+IFV.US,D,20190620,000000,18.4306,18.4571,18.3188,18.3933,91432.143312729,0
+IFV.US,D,20190621,000000,18.2894,18.3835,17.8508,18.3835,22199.255069195,0
+IFV.US,D,20190624,000000,18.3472,18.4091,18.3089,18.3933,38575.754710405,0
+IFV.US,D,20190625,000000,18.3276,18.3472,18.0765,18.0765,142538.23936081,0
+IFV.US,D,20190626,000000,18.2256,18.2639,18.1226,18.1226,53583.213640867,0
+IFV.US,D,20190627,000000,18.1785,18.2992,18.0951,18.2815,145237.58396398,0
+IFV.US,D,20190628,000000,18.4492,18.4492,18.2904,18.3933,155585.41140611,0
+IFV.US,D,20190701,000000,18.513,18.5582,18.3089,18.4022,107829.03075305,0
+IFV.US,D,20190702,000000,18.4022,18.462,18.3089,18.3757,66330.685039145,0
+IFV.US,D,20190703,000000,18.411,18.513,18.3924,18.4336,34974.249996281,0
+IFV.US,D,20190705,000000,18.3571,18.5699,18.3571,18.5699,108102.22726123,0
+IFV.US,D,20190708,000000,18.4856,18.5395,18.411,18.4895,50889.985377433,0
+IFV.US,D,20190709,000000,18.3835,18.4758,18.3472,18.4492,90994.825021657,0
+IFV.US,D,20190710,000000,18.5513,18.6249,18.4993,18.615,182203.72193405,0
+IFV.US,D,20190711,000000,18.5699,18.6318,18.4816,18.5601,60608.849216791,0
+IFV.US,D,20190712,000000,18.5788,18.6719,18.4758,18.5699,76382.889394076,0
+IFV.US,D,20190715,000000,18.617,18.6435,18.5229,18.5425,88796.000886825,0
+IFV.US,D,20190716,000000,18.5326,18.7092,18.513,18.5601,172186.17683762,0
+IFV.US,D,20190717,000000,18.5886,18.6249,18.513,18.5326,109626.21524528,0
+IFV.US,D,20190718,000000,18.4856,18.6337,18.4208,18.6337,183656.35262118,0
+IFV.US,D,20190719,000000,18.6337,18.6719,18.5326,18.5836,122615.2820631,0
+IFV.US,D,20190722,000000,18.6239,18.6533,18.5601,18.6337,44809.32429061,0
+IFV.US,D,20190723,000000,18.6533,18.7436,18.5886,18.6337,44682.91993608,0
+IFV.US,D,20190724,000000,18.6435,18.7092,18.6082,18.7092,70145.242254047,0
+IFV.US,D,20190725,000000,18.6337,18.6337,18.3669,18.4395,49990.883436347,0
+IFV.US,D,20190726,000000,18.4758,18.5326,18.3757,18.513,134184.33867237,0
+IFV.US,D,20190729,000000,18.411,18.5082,18.3757,18.4669,117557.06910202,0
+IFV.US,D,20190730,000000,18.2815,18.3276,18.2442,18.2541,64305.157196812,0
+IFV.US,D,20190731,000000,18.3757,18.4268,18.1226,18.2354,60611.907386659,0
+IFV.US,D,20190801,000000,18.3835,18.411,18.0638,18.1981,87807.192629621,0
+IFV.US,D,20190802,000000,18.0569,18.0814,17.9098,18.0372,80571.562722786,0
+IFV.US,D,20190805,000000,17.6204,17.6282,17.326,17.3427,87633.896337122,0
+IFV.US,D,20190806,000000,17.5752,17.6871,17.4428,17.6871,114663.02101727,0
+IFV.US,D,20190807,000000,17.4536,17.6772,17.381,17.6204,150085.80259414,0
+IFV.US,D,20190808,000000,17.7244,17.9284,17.7097,17.8822,673314.20158832,0
+IFV.US,D,20190809,000000,17.743,17.8655,17.7057,17.7891,78989.469511261,0
+IFV.US,D,20190812,000000,17.5752,17.585,17.4722,17.5183,85335.171986613,0
+IFV.US,D,20190813,000000,17.3251,17.7891,17.3251,17.7244,86574.750172962,0
+IFV.US,D,20190814,000000,17.3525,17.3525,17.073,17.073,126474.69243605,0
+IFV.US,D,20190815,000000,17.0916,17.0916,16.8699,17.0082,703869.39612586,0
+IFV.US,D,20190816,000000,17.1367,17.2594,17.0916,17.2417,409248.36924734,0
+IFV.US,D,20190819,000000,17.4536,17.5095,17.223,17.2594,241170.33393192,0
+IFV.US,D,20190820,000000,17.223,17.3054,17.1269,17.175,90742.016312599,0
+IFV.US,D,20190821,000000,17.3525,17.5713,17.3525,17.4722,383483.28811248,0
+IFV.US,D,20190822,000000,17.4722,17.4722,17.2868,17.3427,86563.536883448,0
+IFV.US,D,20190823,000000,17.2681,17.3574,16.9984,17.0464,24645.790963307,0
+IFV.US,D,20190826,000000,17.1004,17.1681,16.9523,16.9523,73005.650470246,0
+IFV.US,D,20190827,000000,17.1004,17.175,16.971,16.9984,282749.21145234,0
+IFV.US,D,20190828,000000,16.9239,17.0916,16.9239,17.0377,118252.29305192,0
+IFV.US,D,20190829,000000,17.1838,17.2868,17.126,17.2868,172660.1931671,0
+IFV.US,D,20190830,000000,17.4457,17.4771,16.7561,17.4074,72318.581639982,0
+IFV.US,D,20190903,000000,17.278,17.3878,17.2319,17.2417,109387.67799559,0
+IFV.US,D,20190904,000000,17.4722,17.6027,17.4271,17.5664,65124.746721339,0
+IFV.US,D,20190905,000000,17.7989,17.8538,17.7155,17.7331,45701.290502005,0
+IFV.US,D,20190906,000000,17.6674,17.8822,17.6674,17.7704,94762.490298589,0
+IFV.US,D,20190909,000000,17.8274,17.9088,17.6577,17.7331,131385.09385353,0
+IFV.US,D,20190910,000000,17.6115,17.8077,17.6115,17.7508,53891.069407543,0
+IFV.US,D,20190911,000000,17.846,17.9842,17.8224,17.9284,94138.62364559,0
+IFV.US,D,20190912,000000,18.0471,18.5445,18.0334,18.0951,55392.630812554,0
+IFV.US,D,20190913,000000,18.1501,18.2285,17.9764,17.9764,197932.90895328,0
+IFV.US,D,20190916,000000,17.7704,18.0009,17.7331,17.8725,55214.237570275,0
+IFV.US,D,20190917,000000,17.7989,18.0569,17.7989,18.0471,209842.44180781,0
+IFV.US,D,20190918,000000,18.0382,18.0382,17.8558,18.0294,98629.036401241,0
+IFV.US,D,20190919,000000,18.0471,18.1118,17.9284,17.9931,95535.187885146,0
+IFV.US,D,20190920,000000,18.0215,18.0215,17.8725,17.9568,53252.931295162,0
+IFV.US,D,20190923,000000,17.8175,17.846,17.7508,17.7508,144634.1051101,0
+IFV.US,D,20190924,000000,17.8274,17.8705,17.6674,17.6871,136866.35364629,0
+IFV.US,D,20190925,000000,17.6204,17.7459,17.4997,17.7253,149698.4344109,0
+IFV.US,D,20190926,000000,17.7704,17.8077,17.6291,17.7607,91467.821961185,0
+IFV.US,D,20190927,000000,17.7508,17.7979,17.6115,17.6772,90196.642686204,0
+IFV.US,D,20190930,000000,17.6772,17.7792,17.6291,17.7155,74323.721683198,0
+IFV.US,D,20191001,000000,17.6674,17.7478,17.4997,17.4997,101611.77141215,0
+IFV.US,D,20191002,000000,17.3888,17.3888,17.2123,17.2584,108688.37648586,0
+IFV.US,D,20191003,000000,17.2671,17.4761,17.2024,17.3977,65956.568925337,0
+IFV.US,D,20191004,000000,17.5468,17.7244,17.534,17.6772,85059.936698525,0
+IFV.US,D,20191007,000000,17.6351,17.6615,17.4712,17.4997,81549.157690474,0
+IFV.US,D,20191008,000000,17.38,17.4664,17.2868,17.3417,62742.432394448,0
+IFV.US,D,20191009,000000,17.4271,17.4958,17.3614,17.4271,44022.35524467,0
+IFV.US,D,20191010,000000,17.4271,17.589,17.4173,17.5095,19676.264928393,0
+IFV.US,D,20191011,000000,17.7155,17.9322,17.5468,17.8558,52556.687955297,0
+IFV.US,D,20191014,000000,17.7792,17.8725,17.7734,17.7792,38547.21179164,0
+IFV.US,D,20191015,000000,17.8361,17.9568,17.7989,17.8361,62206.233277655,0
+IFV.US,D,20191016,000000,17.7989,17.9421,17.7165,17.9332,79441.059261715,0
+IFV.US,D,20191017,000000,18.0872,18.1089,17.8175,17.9568,56290.713363684,0
+IFV.US,D,20191018,000000,17.8361,18.0529,17.8361,17.9382,72186.060945718,0
+IFV.US,D,20191021,000000,17.9568,18.1511,17.9568,18.0961,36941.672611129,0
+IFV.US,D,20191022,000000,18.2452,18.3286,18.0775,18.1991,92049.893625993,0
+IFV.US,D,20191023,000000,18.1707,18.3099,18.0775,18.3099,136919.361924,0
+IFV.US,D,20191024,000000,18.2736,18.3532,18.1795,18.2089,27124.947336006,0
+IFV.US,D,20191025,000000,18.2551,18.3895,18.2531,18.3198,69911.801954151,0
+IFV.US,D,20191028,000000,18.4581,18.514,18.3943,18.4679,70119.75750515,0
+IFV.US,D,20191029,000000,18.3845,18.4738,18.3679,18.4032,66943.338402629,0
+IFV.US,D,20191030,000000,18.3482,18.5905,18.2825,18.5042,94235.465691399,0
+IFV.US,D,20191031,000000,18.4679,18.4915,18.3198,18.4218,41127.287769972,0
+IFV.US,D,20191101,000000,18.5993,18.6916,18.5905,18.6651,49684.047059627,0
+IFV.US,D,20191104,000000,18.8593,18.9152,18.7102,18.7975,319895.7814446,0
+IFV.US,D,20191105,000000,18.7573,18.8878,18.6828,18.7848,265509.2885185,0
+IFV.US,D,20191106,000000,18.6985,18.7475,18.617,18.7102,110735.31151727,0
+IFV.US,D,20191107,000000,18.7848,18.8279,18.7259,18.7848,99245.767324548,0
+IFV.US,D,20191108,000000,18.5709,18.6651,18.4522,18.4679,705421.92702867,0
+IFV.US,D,20191111,000000,18.4502,18.6553,18.4502,18.6553,56559.832312036,0
+IFV.US,D,20191112,000000,18.4953,18.4953,18.3198,18.4581,33165.85221455,0
+IFV.US,D,20191113,000000,18.2825,18.3099,18.1795,18.1991,136278.16564175,0
+IFV.US,D,20191114,000000,18.2551,18.3669,18.2089,18.3669,63001.357443241,0
+IFV.US,D,20191115,000000,18.4405,18.5709,18.3806,18.4865,70259.413929105,0
+IFV.US,D,20191118,000000,18.4405,18.4993,18.3296,18.412,48261.998071175,0
+IFV.US,D,20191119,000000,18.4316,18.4718,18.3109,18.3581,58297.892186811,0
+IFV.US,D,20191120,000000,18.2364,18.4032,18.2335,18.3286,109098.17124813,0
+IFV.US,D,20191121,000000,18.3198,18.3943,18.2266,18.3943,56005.284176038,0
+IFV.US,D,20191122,000000,18.4405,18.5042,18.3669,18.4032,83606.28662144,0
+IFV.US,D,20191125,000000,18.5238,18.5993,18.514,18.5336,53433.363317354,0
+IFV.US,D,20191126,000000,18.4218,18.4796,18.3757,18.4405,52048.012367312,0
+IFV.US,D,20191127,000000,18.4502,18.5523,18.359,18.5523,77132.141011647,0
+IFV.US,D,20191129,000000,18.5709,18.5993,18.4953,18.514,39775.576688475,0
+IFV.US,D,20191202,000000,18.6092,18.6092,18.4953,18.5611,76937.437530074,0
+IFV.US,D,20191203,000000,18.4865,18.6239,18.4502,18.5042,84608.34694807,0
+IFV.US,D,20191204,000000,18.6916,18.7652,18.6592,18.6965,63301.05809027,0
+IFV.US,D,20191205,000000,18.7013,18.7936,18.6455,18.7602,81981.379031768,0
+IFV.US,D,20191206,000000,18.8976,19.033,18.8544,18.98,57093.992648917,0
+IFV.US,D,20191209,000000,19.0084,19.0653,18.9054,18.9349,96771.707901628,0
+IFV.US,D,20191210,000000,18.9064,18.9712,18.8309,18.9349,40742.977756605,0
+IFV.US,D,20191211,000000,19.0183,19.1497,18.9986,19.1193,44879.662197566,0
+IFV.US,D,20191212,000000,19.2596,19.4174,19.2459,19.4174,43021.314307996,0
+IFV.US,D,20191213,000000,19.7638,19.7638,19.2723,19.4881,63327.562229122,0
+IFV.US,D,20191216,000000,19.4617,19.7167,19.4617,19.6225,59162.334869398,0
+IFV.US,D,20191217,000000,19.7069,19.7265,19.65,19.6686,46771.649955679,0
+IFV.US,D,20191218,000000,19.6039,19.7923,19.6039,19.6931,42349.536327072,0
+IFV.US,D,20191219,000000,19.6225,19.8295,19.6225,19.7265,50769.697362639,0
+IFV.US,D,20191220,000000,19.7824,19.8962,19.6893,19.8393,43498.388807348,0
+IFV.US,D,20191223,000000,19.7923,19.9511,19.7824,19.8413,57209.183713932,0
+IFV.US,D,20191224,000000,19.8972,19.9237,19.7923,19.7923,18741.484338851,0
+IFV.US,D,20191226,000000,19.9482,20.0659,19.8884,19.9943,17557.972600074,0
+IFV.US,D,20191227,000000,20.1994,20.2474,20.0522,20.114,46353.700073768,0
+IFV.US,D,20191230,000000,20.1994,20.1994,20.0463,20.1327,30085.255767881,0
+IFV.US,D,20191231,000000,20.2552,20.2552,19.9443,20.1807,42919.375312408,0
+IFV.US,D,20200102,000000,20.2552,20.4828,20.2307,20.4828,75229.959353975,0
+IFV.US,D,20200103,000000,20.1228,20.3112,20.114,20.114,81573.623049416,0
+IFV.US,D,20200106,000000,20.0561,20.1895,20.0198,20.1051,117483.6730252,0
+IFV.US,D,20200107,000000,20.0561,20.2091,19.9482,20.1611,137397.4558133,0
+IFV.US,D,20200108,000000,20.1522,20.3219,19.7824,20.2651,40226.147048974,0
+IFV.US,D,20200109,000000,20.1984,20.3219,20.1984,20.2837,46742.087646957,0
+IFV.US,D,20200110,000000,20.4259,20.4711,20.2072,20.2739,97911.385872302,0
+IFV.US,D,20200113,000000,20.2091,20.4161,20.2091,20.3867,78454.289784424,0
+IFV.US,D,20200114,000000,20.3965,20.5299,20.3818,20.4828,66744.557361232,0
+IFV.US,D,20200115,000000,20.4554,20.5368,20.3494,20.4161,29323.771470839,0
+IFV.US,D,20200116,000000,20.4741,20.4926,20.3396,20.4455,94214.058502326,0
+IFV.US,D,20200117,000000,20.5398,20.6722,20.4828,20.6722,90656.387556306,0
+IFV.US,D,20200121,000000,20.7369,20.7369,20.4741,20.5005,63782.210149445,0
+IFV.US,D,20200122,000000,20.6819,20.7105,20.5398,20.5584,41607.420439191,0
+IFV.US,D,20200123,000000,20.4926,20.6633,20.3494,20.6162,119049.45599743,0
+IFV.US,D,20200124,000000,20.6291,20.6291,20.3867,20.5005,47304.790902604,0
+IFV.US,D,20200127,000000,19.9158,19.9521,19.7923,19.8197,38188.386527171,0
+IFV.US,D,20200128,000000,19.9717,20.219,19.9198,20.1915,39124.186506668,0
+IFV.US,D,20200129,000000,20.219,20.2307,20.0287,20.0287,235571.84429423,0
+IFV.US,D,20200130,000000,19.6421,19.8737,19.545,19.8491,49055.08345685,0
+IFV.US,D,20200131,000000,19.5647,19.7069,19.393,19.393,199659.75553854,0
+IFV.US,D,20200203,000000,19.6225,19.8393,19.6225,19.7687,34088.400124622,0
+IFV.US,D,20200204,000000,20.0855,20.1611,19.9717,19.9815,43966.288797097,0
+IFV.US,D,20200205,000000,20.2651,20.2798,20.114,20.1327,57272.385891196,0
+IFV.US,D,20200206,000000,20.2474,20.2641,19.9521,20.0287,168679.47538939,0
+IFV.US,D,20200207,000000,19.7736,19.7883,19.5744,19.5744,56367.167610375,0
+IFV.US,D,20200210,000000,19.5647,19.6559,19.4567,19.5647,100904.31478277,0
+IFV.US,D,20200211,000000,19.4704,19.9247,19.4704,19.8491,75086.225370196,0
+IFV.US,D,20200212,000000,20.0561,20.1709,19.9815,20.1611,80230.067087566,0
+IFV.US,D,20200213,000000,19.9992,20.0954,19.9717,20.0522,34666.394229606,0
+IFV.US,D,20200214,000000,20.1228,20.164,19.9815,20.0375,51936.898862121,0
+IFV.US,D,20200218,000000,19.8864,19.9433,19.8197,19.8197,18930.071480688,0
+IFV.US,D,20200219,000000,19.9815,20.0865,19.962,20.0287,112375.50995628,0
+IFV.US,D,20200220,000000,19.8962,19.962,19.702,19.7638,28375.738811871,0
+IFV.US,D,20200221,000000,19.6323,19.7736,19.5577,19.7069,74426.680068743,0
+IFV.US,D,20200224,000000,18.8936,19.0006,18.6278,18.7887,113277.67006723,0
+IFV.US,D,20200225,000000,18.9516,18.9516,18.3237,18.41,76836.517924442,0
+IFV.US,D,20200226,000000,18.5435,18.7612,18.2315,18.2865,99549.545531401,0
+IFV.US,D,20200227,000000,17.9382,18.3639,17.7115,17.7115,105627.14844836,0
+IFV.US,D,20200228,000000,17.2387,17.5791,17.072,17.275,689655.02258108,0
+IFV.US,D,20200302,000000,17.7204,18.0696,17.5595,18.0696,776790.43722977,0
+IFV.US,D,20200303,000000,18.0795,18.5621,17.7675,17.844,352692.61449512,0
+IFV.US,D,20200304,000000,18.2031,18.2756,17.947,18.1834,442541.64520638,0
+IFV.US,D,20200305,000000,17.8764,17.9185,17.3035,17.4183,194092.86698947,0
+IFV.US,D,20200306,000000,16.7257,17.1514,16.7257,17.0013,111048.26423372,0
+IFV.US,D,20200309,000000,15.7418,15.8938,13.9839,15.3837,106348.87653711,0
+IFV.US,D,20200310,000000,16.0272,16.2725,15.6261,16.2725,1108304.2060015,0
+IFV.US,D,20200311,000000,15.8468,15.9125,14.7981,15.1287,305904.65430015,0
+IFV.US,D,20200312,000000,13.6808,13.6808,11.3852,12.6684,703221.06411393,0
+IFV.US,D,20200313,000000,14.1153,14.4704,13.1873,14.0035,397539.6562141,0
+IFV.US,D,20200316,000000,11.2587,12.9901,10.4818,12.0434,299354.05444367,0
+IFV.US,D,20200317,000000,12.1563,12.741,11.9719,12.534,505380.91964664,0
+IFV.US,D,20200318,000000,11.6649,11.9719,10.7408,11.1714,334248.7920234,0
+IFV.US,D,20200319,000000,11.0508,11.9209,11.0321,11.5706,241178.48905157,0
+IFV.US,D,20200320,000000,12.118,12.5075,11.6089,11.6089,417315.82135817,0
+IFV.US,D,20200323,000000,11.5333,11.8022,11.0409,11.3058,156951.393947,0
+IFV.US,D,20200324,000000,12.2141,12.6017,12.014,12.4025,275313.78111416,0
+IFV.US,D,20200325,000000,12.3633,13.2884,12.3613,13.2452,313758.03452025,0
+IFV.US,D,20200326,000000,13.1225,13.7199,13.0774,13.6199,154221.46764515,0
+IFV.US,D,20200327,000000,13.0735,13.2825,12.5261,12.9509,224806.06697018,0
+IFV.US,D,20200330,000000,12.7331,13.1412,12.7233,13.0834,441347.93956804,0
+IFV.US,D,20200331,000000,13.2255,13.3021,13.0088,13.0088,1118450.1942324,0
+IFV.US,D,20200401,000000,12.6752,12.9665,12.5517,12.5517,352982.1212426,0
+IFV.US,D,20200402,000000,12.3437,12.9499,12.3437,12.8381,1040507.6382058,0
+IFV.US,D,20200403,000000,12.7625,12.8087,12.5193,12.5614,127789.70547914,0
+IFV.US,D,20200406,000000,13.0362,13.2825,12.9509,13.2255,317778.50850624,0
+IFV.US,D,20200407,000000,13.6719,13.7563,13.3589,13.4168,334891.0076956,0
+IFV.US,D,20200408,000000,13.4365,13.6326,13.3217,13.5385,83630.751980381,0
+IFV.US,D,20200409,000000,13.7485,13.9525,13.6788,13.8662,105635.303568,0
+IFV.US,D,20200413,000000,13.7102,13.8612,13.5601,13.8436,422389.32516858,0
+IFV.US,D,20200414,000000,14.0398,14.2016,13.9476,14.0603,86517.664335433,0
+IFV.US,D,20200415,000000,13.5385,13.7572,13.4914,13.6062,267626.56145686,0
+IFV.US,D,20200416,000000,13.6915,13.8249,13.5493,13.6248,181794.94656174,0
+IFV.US,D,20200417,000000,14.0055,14.1065,13.8465,14.023,249062.45097034,0
+IFV.US,D,20200420,000000,13.9858,14.1183,13.8171,13.8338,124522.56067055,0
+IFV.US,D,20200421,000000,13.6719,13.7435,13.4296,13.6915,857015.40736756,0
+IFV.US,D,20200422,000000,13.8436,13.9279,13.7199,13.7572,134650.19988221,0
+IFV.US,D,20200423,000000,13.7572,14.0594,13.7199,13.7298,98477.147297815,0
+IFV.US,D,20200424,000000,13.7955,13.7965,13.5905,13.7661,113026.90013809,0
+IFV.US,D,20200427,000000,13.9377,14.0643,13.8436,14.0398,97968.471709831,0
+IFV.US,D,20200428,000000,14.2605,14.2605,14.023,14.0466,43369.945672907,0
+IFV.US,D,20200429,000000,14.337,14.5361,14.337,14.4881,187947.98433543,0
+IFV.US,D,20200430,000000,14.3644,14.4871,14.1026,14.3282,90471.877974291,0
+IFV.US,D,20200501,000000,14.0055,14.0055,13.7102,13.7199,58864.673002281,0
+IFV.US,D,20200504,000000,13.7759,13.872,13.6621,13.872,38718.469304228,0
+IFV.US,D,20200505,000000,13.9182,14.0742,13.8533,13.8533,65134.940620898,0
+IFV.US,D,20200506,000000,14.023,14.0947,13.8622,14.0143,146561.77151667,0
+IFV.US,D,20200507,000000,14.0986,14.1565,14.0172,14.0692,38034.458643833,0
+IFV.US,D,20200508,000000,14.3282,14.4636,14.2517,14.4586,79587.851415362,0
+IFV.US,D,20200511,000000,14.3469,14.4106,14.231,14.4007,22252.263346901,0
+IFV.US,D,20200512,000000,14.4489,14.5067,14.2124,14.2124,115515.23102039,0
+IFV.US,D,20200513,000000,14.3547,14.3821,13.9956,14.1369,310534.72347976,0
+IFV.US,D,20200514,000000,13.9182,14.1947,13.6866,14.1947,111950.42434468,0
+IFV.US,D,20200515,000000,13.9573,14.127,13.9573,14.079,46549.422945296,0
+IFV.US,D,20200518,000000,14.3086,14.698,14.3086,14.6303,74673.372438065,0
+IFV.US,D,20200519,000000,14.7157,14.754,14.5361,14.6117,40212.894979547,0
+IFV.US,D,20200520,000000,14.7814,14.8677,14.6176,14.748,72054.55964141,0
+IFV.US,D,20200521,000000,14.6214,14.6784,14.3164,14.5676,84796.934089908,0
+IFV.US,D,20200522,000000,14.44,14.44,13.7759,14.2899,23381.747418016,0
+IFV.US,D,20200526,000000,14.8775,14.9334,14.7961,14.7961,64990.187247163,0
+IFV.US,D,20200527,000000,14.9531,14.9825,14.7078,14.8344,110870.8903814,0
+IFV.US,D,20200528,000000,14.9334,15.0571,14.8294,14.8903,24789.524947085,0
+IFV.US,D,20200529,000000,14.8491,15.1708,14.8491,15.1355,128181.1512222,0
+IFV.US,D,20200601,000000,15.2198,15.4455,15.2198,15.4024,96709.52511432,0
+IFV.US,D,20200602,000000,15.3425,15.7938,15.3425,15.6652,95118.257393191,0
+IFV.US,D,20200603,000000,15.8644,16.2245,15.8644,16.1048,78562.345119746,0
+IFV.US,D,20200604,000000,16.0302,16.1489,15.9674,16.0351,88504.455359443,0
+IFV.US,D,20200605,000000,16.3382,16.4814,16.3098,16.3569,368409.56883488,0
+IFV.US,D,20200608,000000,16.4422,16.4942,16.2813,16.4618,99329.357300931,0
+IFV.US,D,20200609,000000,16.2342,16.3353,16.1381,16.2813,44508.604253626,0
+IFV.US,D,20200610,000000,16.3951,16.4226,16.1862,16.2617,63155.285326579,0
+IFV.US,D,20200611,000000,15.9026,15.9115,15.4563,15.523,27064.80332861,0
+IFV.US,D,20200612,000000,15.8742,15.9968,15.5975,15.7928,68517.276494507,0
+IFV.US,D,20200615,000000,15.5308,15.9115,15.5014,15.8252,31344.202363393,0
+IFV.US,D,20200616,000000,16.243,16.243,15.9478,15.9674,34571.590963708,0
+IFV.US,D,20200617,000000,16.1195,16.2715,16.0704,16.1195,38038.536203656,0
+IFV.US,D,20200618,000000,16.2617,16.2999,16.1479,16.2058,251790.33849227,0
+IFV.US,D,20200619,000000,16.4128,16.4226,16.1381,16.1577,93870.524087194,0
+IFV.US,D,20200622,000000,16.1283,16.3598,16.1283,16.2813,25095.341933849,0
+IFV.US,D,20200623,000000,16.348,16.5873,16.348,16.4716,37060.941235967,0
+IFV.US,D,20200624,000000,16.3333,16.3333,16.0351,16.1862,20095.234200259,0
+IFV.US,D,20200625,000000,15.6996,16.2823,15.6996,16.2342,29594.929199104,0
+IFV.US,D,20200626,000000,16.0635,16.2725,16.0243,16.0341,54669.883333835,0
+IFV.US,D,20200629,000000,16.091,16.2009,15.9468,16.1096,34047.624526386,0
+IFV.US,D,20200630,000000,16.2626,16.2626,16.0439,16.1008,39089.527248168,0
+IFV.US,D,20200701,000000,16.1959,16.397,16.1959,16.397,28446.076718827,0
+IFV.US,D,20200702,000000,16.608,16.7306,16.5883,16.7022,24420.505783057,0
+IFV.US,D,20200706,000000,16.9513,17.3525,16.9513,17.2947,45501.490070652,0
+IFV.US,D,20200707,000000,17.1122,17.1985,17.0111,17.0239,24588.705125778,0
+IFV.US,D,20200708,000000,17.1613,17.3427,17.1122,17.3427,74214.646957919,0
+IFV.US,D,20200709,000000,17.4016,17.4664,17.1318,17.2093,26927.185684566,0
+IFV.US,D,20200710,000000,17.1995,17.2643,17.122,17.2387,25664.161529231,0
+IFV.US,D,20200713,000000,17.2663,17.5007,17.1514,17.1563,21077.926117728,0
+IFV.US,D,20200714,000000,16.913,17.2093,16.913,17.171,23117.725419442,0
+IFV.US,D,20200715,000000,17.0671,17.3967,17.0671,17.2663,262687.61712063,0
+IFV.US,D,20200716,000000,17.0474,17.0936,17.0013,17.0671,102042.97336348,0
+IFV.US,D,20200717,000000,17.171,17.2299,17.1034,17.1897,2062148.4071083,0
+IFV.US,D,20200720,000000,17.2663,17.5154,17.2663,17.4398,15255.170689742,0
+IFV.US,D,20200721,000000,17.6577,17.6968,17.5537,17.6577,40532.983425694,0
+IFV.US,D,20200722,000000,17.5733,17.6577,17.536,17.6007,36818.326426467,0
+IFV.US,D,20200723,000000,17.6154,17.6821,17.4114,17.4771,47337.411381192,0
+IFV.US,D,20200724,000000,17.2044,17.3221,17.0818,17.3044,105614.91576889,0
+IFV.US,D,20200727,000000,17.2858,17.4212,17.2515,17.382,96858.356047878,0
+IFV.US,D,20200728,000000,17.4114,17.4487,17.3143,17.4212,44754.277232992,0
+IFV.US,D,20200729,000000,17.4673,17.5938,17.4212,17.535,54767.7447696,0
+IFV.US,D,20200730,000000,17.3427,17.4673,17.2093,17.4065,82078.221077577,0
+IFV.US,D,20200731,000000,17.4487,17.4487,17.2093,17.3143,44019.297074803,0
+IFV.US,D,20200803,000000,17.487,17.6577,17.487,17.6243,18793.473226601,0
+IFV.US,D,20200804,000000,17.6194,17.7263,17.5831,17.7263,21542.767937608,0
+IFV.US,D,20200805,000000,17.9068,17.9911,17.8794,17.9745,16807.701592546,0
+IFV.US,D,20200806,000000,17.9451,18.0118,17.8165,17.9598,48259.959291263,0
+IFV.US,D,20200807,000000,17.7734,17.8411,17.6871,17.8312,55223.412079878,0
+IFV.US,D,20200810,000000,17.8312,17.8312,17.7302,17.7881,24009.691630837,0
+IFV.US,D,20200811,000000,17.9548,18.0118,17.8312,17.8921,29860.989977587,0
+IFV.US,D,20200812,000000,17.9892,18.0991,17.9352,18.0549,29537.843361574,0
+IFV.US,D,20200813,000000,18.1177,18.1844,17.5595,18.0892,13786.229763319,0
+IFV.US,D,20200814,000000,17.9451,18.0019,17.8794,17.8794,18298.049708043,0
+IFV.US,D,20200817,000000,18.0598,18.1462,18.0598,18.0795,26635.640157184,0
+IFV.US,D,20200818,000000,18.1364,18.2423,18.1089,18.1844,19624.276040643,0
+IFV.US,D,20200819,000000,18.1559,18.2198,18.0019,18.0118,17180.798316398,0
+IFV.US,D,20200820,000000,17.8508,18.1177,17.8361,18.0206,161433.651583,0
+IFV.US,D,20200821,000000,17.9647,18.0461,17.9264,18.0019,9370.2324744474,0
+IFV.US,D,20200824,000000,18.2982,18.3266,18.2128,18.2128,48081.566048984,0
+IFV.US,D,20200825,000000,18.3571,18.4434,18.3178,18.4139,38498.281073758,0
+IFV.US,D,20200826,000000,18.4375,18.6239,18.4238,18.5719,167306.35711883,0
+IFV.US,D,20200827,000000,18.7004,18.7004,18.3865,18.5189,23639.653076853,0
+IFV.US,D,20200828,000000,18.5955,18.7102,18.5679,18.7102,37082.348425041,0
+IFV.US,D,20200831,000000,18.5955,18.5955,18.4796,18.5288,36397.318374689,0
+IFV.US,D,20200901,000000,18.6435,18.7495,18.6366,18.6975,30613.299765027,0
+IFV.US,D,20200902,000000,18.873,18.9407,18.7102,18.9113,42707.342201586,0
+IFV.US,D,20200903,000000,18.7867,18.8358,18.2718,18.4434,82036.426089385,0
+IFV.US,D,20200904,000000,17.4958,18.4611,17.4958,18.3963,33816.223006401,0
+IFV.US,D,20200908,000000,17.9745,18.2226,17.9264,18.0019,41828.628059617,0
+IFV.US,D,20200909,000000,18.2226,18.3168,18.1844,18.2423,51011.292782183,0
+IFV.US,D,20200910,000000,18.3276,18.3718,17.9548,17.9548,24741.61361916,0
+IFV.US,D,20200911,000000,18.2226,18.2805,18.0795,18.1462,22615.166171194,0
+IFV.US,D,20200914,000000,18.3571,18.4395,18.3276,18.3766,10449.766437724,0
+IFV.US,D,20200915,000000,18.0892,18.6278,18.0892,18.5719,18566.149266439,0
+IFV.US,D,20200916,000000,18.6709,18.7102,18.5288,18.5288,39769.460348739,0
+IFV.US,D,20200917,000000,18.3472,18.9113,18.3472,18.6052,10268.315025577,0
+IFV.US,D,20200918,000000,18.6729,18.6729,18.3963,18.4522,30167.826354308,0
+IFV.US,D,20200921,000000,17.9166,18.0696,17.7812,18.0118,29222.851865208,0
+IFV.US,D,20200922,000000,17.9745,18.0501,17.8695,18.0068,17527.390901398,0
+IFV.US,D,20200923,000000,17.9647,18.0304,17.7351,17.7351,19359.234652114,0
+IFV.US,D,20200924,000000,17.6095,17.6968,17.4565,17.6243,28275.838596194,0
+IFV.US,D,20200925,000000,17.534,17.6939,17.3908,17.6674,30708.103030924,0
+IFV.US,D,20200928,000000,17.9274,17.9499,17.8126,17.8224,21477.526980432,0
+IFV.US,D,20200929,000000,17.8224,17.9558,17.7832,17.9558,20584.541379081,0
+IFV.US,D,20200930,000000,17.9755,18.1187,17.9372,18.0215,52026.605178239,0
+IFV.US,D,20201001,000000,18.1765,18.2884,18.1579,18.2246,65957.588315292,0
+IFV.US,D,20201002,000000,17.9852,18.2442,17.9852,18.1334,8622.0002468316,0
+IFV.US,D,20201005,000000,18.2246,18.3786,18.2246,18.3492,7969.5906750685,0
+IFV.US,D,20201006,000000,18.4453,18.5473,18.2962,18.3099,10182.686269283,0
+IFV.US,D,20201007,000000,18.5503,18.5572,18.4258,18.5219,18179.800473161,0
+IFV.US,D,20201008,000000,18.6082,18.7523,18.5983,18.666,37026.281977468,0
+IFV.US,D,20201009,000000,18.8093,18.871,18.7681,18.8672,12062.441347926,0
+IFV.US,D,20201012,000000,18.9722,19.0585,18.9103,19.0399,12496.701469131,0
+IFV.US,D,20201013,000000,18.9064,18.9722,18.7328,18.8377,162038.14982684,0
+IFV.US,D,20201014,000000,18.8672,18.8946,18.7426,18.7426,21540.729157697,0
+IFV.US,D,20201015,000000,18.4453,18.5042,18.3895,18.463,85052.800968834,0
+IFV.US,D,20201016,000000,18.6366,18.7229,18.5699,18.5699,63093.10253927,0
+IFV.US,D,20201019,000000,18.618,18.7082,18.4159,18.4709,51227.403452829,0
+IFV.US,D,20201020,000000,18.666,18.8063,18.666,18.6935,16333.685263062,0
+IFV.US,D,20201021,000000,18.6935,18.7936,18.5601,18.6268,21010.646380639,0
+IFV.US,D,20201022,000000,18.5316,18.5983,18.3982,18.5219,27677.456692093,0
+IFV.US,D,20201023,000000,18.5896,18.6366,18.5121,18.5896,16488.632536356,0
+IFV.US,D,20201026,000000,18.4071,18.4699,18.1972,18.2855,40664.484730003,0
+IFV.US,D,20201027,000000,18.3394,18.3885,18.2345,18.2541,21822.08078552,0
+IFV.US,D,20201028,000000,17.9175,17.9175,17.7165,17.7351,34269.851536768,0
+IFV.US,D,20201029,000000,17.8224,18.0068,17.7891,17.9274,12708.734579954,0
+IFV.US,D,20201030,000000,17.8312,17.8941,17.6478,17.7263,32546.063121376,0
+IFV.US,D,20201102,000000,17.8126,18.0215,17.8126,18.0029,26912.914225184,0
+IFV.US,D,20201103,000000,18.1471,18.4071,18.1471,18.3296,31396.191251143,0
+IFV.US,D,20201104,000000,18.6268,18.9545,18.5935,18.8476,33104.688817198,0
+IFV.US,D,20201105,000000,19.2223,19.3469,19.1447,19.29,15370.361754756,0
+IFV.US,D,20201106,000000,19.2802,19.4037,19.2576,19.4037,21539.709767741,0
+IFV.US,D,20201109,000000,19.8256,19.8256,19.5283,19.6157,25496.981576467,0
+IFV.US,D,20201110,000000,19.5283,19.5283,19.2997,19.4234,25470.477437614,0
+IFV.US,D,20201111,000000,19.394,19.6157,19.394,19.6157,69903.646834503,0
+IFV.US,D,20201112,000000,19.6058,19.7334,19.4676,19.5186,26169.778947347,0
+IFV.US,D,20201113,000000,19.7598,19.8737,19.704,19.8256,16109.419472769,0
+IFV.US,D,20201116,000000,19.96,20.0473,19.9217,19.9648,34939.590737781,0
+IFV.US,D,20201117,000000,19.9384,20.0561,19.8981,20.013,72113.684258851,0
+IFV.US,D,20201118,000000,20.0178,20.0277,19.8158,19.859,128555.26733601,0
+IFV.US,D,20201119,000000,19.854,20.0178,19.8344,19.9698,26672.338195596,0
+IFV.US,D,20201120,000000,20.0081,20.1434,20.0081,20.0561,16395.868050371,0
+IFV.US,D,20201123,000000,20.2023,20.2023,20.0081,20.0561,24742.633009116,0
+IFV.US,D,20201124,000000,20.1532,20.3916,20.1532,20.3455,34054.760256078,0
+IFV.US,D,20201125,000000,20.1817,20.268,20.0659,20.1532,196891.09241837,0
+IFV.US,D,20201127,000000,20.1532,20.4789,20.1532,20.4073,22803.753313032,0
+IFV.US,D,20201130,000000,20.3425,20.4014,20.0375,20.0375,134293.41339766,0
+IFV.US,D,20201201,000000,20.372,20.4407,20.3328,20.3671,67220.612470628,0
+IFV.US,D,20201202,000000,20.2768,20.4014,20.2395,20.4014,81360.570548637,0
+IFV.US,D,20201203,000000,20.5064,20.5456,20.4602,20.5015,45731.872200681,0
+IFV.US,D,20201204,000000,20.5849,20.6192,20.5172,20.526,81659.25180571,0
+IFV.US,D,20201207,000000,20.4888,20.6084,20.4888,20.5751,32407.426087376,0
+IFV.US,D,20201208,000000,20.5554,20.5849,20.3818,20.5309,30808.003246601,0
+IFV.US,D,20201209,000000,20.6702,20.6702,20.3406,20.4789,13236.7785771,0
+IFV.US,D,20201210,000000,20.5112,20.6319,20.4602,20.5898,175095.5157717,0
+IFV.US,D,20201211,000000,20.4691,20.5338,20.4387,20.5064,6978.7436379533,0
+IFV.US,D,20201214,000000,20.5358,20.5751,20.4308,20.4888,29373.721578677,0
+IFV.US,D,20201215,000000,20.6515,20.7555,20.5947,20.7555,29162.70785781,0
+IFV.US,D,20201216,000000,20.8516,20.939,20.8016,20.9193,39492.186280741,0
+IFV.US,D,20201217,000000,21.3127,21.3127,21.0342,21.1499,30818.197146159,0
+IFV.US,D,20201218,000000,21.1499,21.1872,21.0989,21.1695,46596.314883267,0
+IFV.US,D,20201221,000000,20.7281,20.8723,20.5495,20.7997,29093.38934081,0
+IFV.US,D,20201222,000000,20.7555,20.8282,20.6801,20.8242,18262.371059587,0
+IFV.US,D,20201223,000000,20.9685,21.0253,20.8802,20.9753,25991.385705068,0
+IFV.US,D,20201224,000000,20.8615,21.093,20.8615,21.093,6394.6331932342,0
+IFV.US,D,20201228,000000,21.0832,21.1607,21.0342,21.1126,67142.119444025,0
+IFV.US,D,20201229,000000,21.3343,21.4295,21.247,21.4295,58853.459712766,0
+IFV.US,D,20201230,000000,21.5649,21.6139,21.4883,21.6139,37446.27063929,0
+IFV.US,D,20201231,000000,22.0867,22.0867,21.3049,21.4216,90267.999983115,0
+IFV.US,D,20210104,000000,21.7679,21.8934,21.4873,21.6717,84122.097939116,0
+IFV.US,D,20210105,000000,21.6423,22.0279,21.6423,21.9514,49057.122236761,0
+IFV.US,D,20210106,000000,21.8631,22.1437,21.8631,21.9611,34386.061991739,0
+IFV.US,D,20210107,000000,22.0279,22.1338,21.9936,22.0975,25955.707056613,0
+IFV.US,D,20210108,000000,22.2977,22.433,22.1828,22.3751,119901.66600054,0
+IFV.US,D,20210111,000000,21.9994,22.1437,21.9994,22.1338,59962.555984764,0
+IFV.US,D,20210112,000000,22.1437,22.3074,22.1437,22.2947,36995.700278791,0
+IFV.US,D,20210113,000000,22.2682,22.3781,22.2015,22.2977,24841.513834835,0
+IFV.US,D,20210114,000000,22.3368,22.5115,22.3368,22.4036,27193.246463051,0
+IFV.US,D,20210115,000000,22.1437,22.1731,21.9514,21.9514,11219.405854414,0
+IFV.US,D,20210119,000000,22.1633,22.2977,22.1633,22.2015,77473.636646867,0
+IFV.US,D,20210120,000000,22.5557,22.5831,22.433,22.5282,22462.257677812,0
+IFV.US,D,20210121,000000,22.6734,22.7607,22.5301,22.7607,97853.280644817,0
+IFV.US,D,20210122,000000,22.4723,22.6734,22.4723,22.6351,33320.799487844,0
+IFV.US,D,20210125,000000,22.7989,22.7989,22.3074,22.4624,32466.550704817,0
+IFV.US,D,20210126,000000,22.5154,22.5674,22.4428,22.5674,39328.064497844,0
+IFV.US,D,20210127,000000,22.077,22.2682,21.9317,22.0573,43708.38313826,0
+IFV.US,D,20210128,000000,22.0956,22.3368,22.0956,22.2878,19813.882572437,0
+IFV.US,D,20210129,000000,21.9847,22.077,21.6993,21.7924,13324.446113305,0
+IFV.US,D,20210201,000000,22.2486,22.3654,22.1534,22.3467,55505.783097657,0
+IFV.US,D,20210202,000000,22.23,22.7411,22.23,22.7411,25802.798563231,0
+IFV.US,D,20210203,000000,22.8088,22.9343,22.7607,22.9157,27471.539921005,0
+IFV.US,D,20210204,000000,22.7989,22.8862,22.7116,22.7852,31749.919565833,0
+IFV.US,D,20210205,000000,22.9157,23.0305,22.8529,23.0019,17964.70919247,0
+IFV.US,D,20210208,000000,23.0305,23.2129,22.9539,23.0932,32166.850057788,0
+IFV.US,D,20210209,000000,23.0775,23.2914,23.0775,23.2522,14626.207086963,0
+IFV.US,D,20210210,000000,23.3875,23.4983,23.1364,23.2443,112597.73696666,0
+IFV.US,D,20210211,000000,23.4925,23.5513,23.3492,23.4356,73953.683129215,0
+IFV.US,D,20210212,000000,23.3591,23.6376,23.3591,23.5121,23481.647633692,0
+IFV.US,D,20210216,000000,23.7917,23.8212,23.6279,23.6671,59133.791950633,0
+IFV.US,D,20210217,000000,23.4601,23.5602,23.2914,23.3963,18324.553846896,0
+IFV.US,D,20210218,000000,23.1531,23.2816,23.0501,23.2276,35129.197269575,0
+IFV.US,D,20210219,000000,23.466,23.5602,23.3492,23.3492,41660.428716897,0
+IFV.US,D,20210222,000000,23.0305,23.2423,22.9932,23.0108,22822.102332237,0
+IFV.US,D,20210223,000000,22.4899,22.9255,22.4899,22.8382,47511.727063647,0
+IFV.US,D,20210224,000000,22.7028,22.9529,22.6449,22.9441,23993.381391544,0
+IFV.US,D,20210225,000000,23.0019,23.0736,22.4624,22.5017,41272.041143707,0
+IFV.US,D,20210226,000000,22.4624,22.4624,22.1437,22.2878,37871.356250892,0
+IFV.US,D,20210301,000000,22.7411,22.7901,22.6067,22.7312,67928.069100009,0
+IFV.US,D,20210302,000000,22.8382,22.8382,22.6635,22.7038,52820.70995387,0
+IFV.US,D,20210303,000000,22.7802,22.8137,22.5351,22.6351,110086.97950533,0
+IFV.US,D,20210304,000000,22.2398,22.5115,21.9121,22.0279,147630.09219043,0
+IFV.US,D,20210305,000000,22.2682,22.2682,21.8523,22.2015,68572.323552124,0
+IFV.US,D,20210308,000000,22.077,22.1653,21.7483,21.7483,17870.92531653,0
+IFV.US,D,20210309,000000,22.1142,22.4821,22.1142,22.3418,28899.705249193,0
+IFV.US,D,20210310,000000,22.5017,22.5017,22.2113,22.3065,37530.880005628,0
+IFV.US,D,20210311,000000,22.5115,22.7891,22.5115,22.7312,75064.818181124,0
+IFV.US,D,20210312,000000,22.4428,22.5968,22.177,22.5301,60462.057063145,0
+IFV.US,D,20210315,000000,22.7214,22.7214,22.3938,22.6449,49078.529425834,0
+IFV.US,D,20210316,000000,22.8284,22.8647,22.6538,22.7744,91917.372931728,0
+IFV.US,D,20210317,000000,22.5301,22.848,22.4438,22.7607,41638.002137868,0
+IFV.US,D,20210318,000000,22.693,22.7489,22.4134,22.4978,37195.500710143,0
+IFV.US,D,20210319,000000,22.6253,22.6538,22.4085,22.6105,43917.358079215,0
+IFV.US,D,20210322,000000,22.6832,22.7705,22.5301,22.6155,29267.705023266,0
+IFV.US,D,20210323,000000,22.4624,22.5105,22.2025,22.2535,41528.927412588,0
+IFV.US,D,20210324,000000,22.2113,22.2113,21.817,21.8396,23195.199056089,0
+IFV.US,D,20210325,000000,21.662,21.8543,21.4736,21.8258,44241.524085185,0
+IFV.US,D,20210326,000000,21.9474,22.0475,21.7973,22.0475,25827.263922172,0
+IFV.US,D,20210329,000000,21.9317,21.9994,21.7787,21.8464,22724.240896474,0
+IFV.US,D,20210330,000000,21.8484,22.1437,21.8484,22.0377,23010.689474075,0
+IFV.US,D,20210331,000000,22.124,22.2191,22.0867,22.1387,17889.274335735,0
+IFV.US,D,20210401,000000,22.4624,22.5488,22.3565,22.5301,58457.936409885,0
+IFV.US,D,20210405,000000,22.6832,22.7067,22.4723,22.6155,38260.763214037,0
+IFV.US,D,20210406,000000,22.5674,22.7312,22.539,22.6685,29610.220048442,0
+IFV.US,D,20210407,000000,22.693,22.7989,22.433,22.5772,19566.170813157,0
+IFV.US,D,20210408,000000,22.6449,22.7695,22.592,22.6734,21237.9703408,0
+IFV.US,D,20210409,000000,22.5674,22.6508,22.5468,22.6067,16404.023170019,0
+IFV.US,D,20210412,000000,22.9441,22.9441,22.3467,22.4134,30441.022862484,0
+IFV.US,D,20210413,000000,22.5772,22.6341,22.4831,22.5204,27618.332074652,0
+IFV.US,D,20210414,000000,22.5871,22.692,22.5017,22.5017,54363.046957115,0
+IFV.US,D,20210415,000000,22.7411,22.7411,22.6067,22.6449,85807.149536185,0
+IFV.US,D,20210416,000000,22.8166,22.9735,22.7607,22.9294,77460.384577441,0
+IFV.US,D,20210419,000000,22.7607,22.9058,22.6538,22.694,99301.833772122,0
+IFV.US,D,20210420,000000,22.6597,22.6597,22.278,22.3741,85095.615346981,0
+IFV.US,D,20210421,000000,22.2015,22.4918,22.2015,22.4036,16513.097895297,0
+IFV.US,D,20210422,000000,22.5871,22.7116,22.5213,22.5772,44724.714924272,0
+IFV.US,D,20210423,000000,22.641,22.8372,22.6135,22.8185,22455.121948121,0
+IFV.US,D,20210426,000000,22.8391,22.9539,22.8284,22.8764,19998.39215445,0
+IFV.US,D,20210427,000000,22.9441,22.9932,22.8961,22.9157,14305.099250861,0
+IFV.US,D,20210428,000000,23.0491,23.2139,23.0206,23.2139,27321.689597492,0
+IFV.US,D,20210429,000000,23.2678,23.2678,22.8961,23.0511,20036.109582818,0
+IFV.US,D,20210430,000000,22.848,22.9157,22.6635,22.6635,16542.660204017,0
+IFV.US,D,20210503,000000,22.9932,22.9932,22.7901,22.8764,63395.861356167,0
+IFV.US,D,20210504,000000,22.5674,22.5674,22.3271,22.4428,61398.876432598,0
+IFV.US,D,20210505,000000,22.6351,22.7508,22.6067,22.6998,19842.425491201,0
+IFV.US,D,20210506,000000,22.7989,22.8676,22.7028,22.8676,33350.361796565,0
+IFV.US,D,20210507,000000,22.9932,23.1855,22.9932,23.1069,107475.30243837,0
+IFV.US,D,20210510,000000,23.0972,23.1756,22.848,22.848,15922.871110843,0
+IFV.US,D,20210511,000000,22.5939,22.8764,22.4918,22.8009,22108.529363121,0
+IFV.US,D,20210512,000000,22.5674,22.7607,22.2201,22.3555,89655.346619631,0
+IFV.US,D,20210513,000000,22.4605,22.539,22.1633,22.3074,51076.533739359,0
+IFV.US,D,20210514,000000,22.5577,22.8078,22.5577,22.7508,30055.693459161,0
+IFV.US,D,20210517,000000,22.6832,22.9932,22.6832,22.9735,82417.677932884,0
+IFV.US,D,20210518,000000,23.3208,23.3208,23.0589,23.1462,274879.52099295,0
+IFV.US,D,20210519,000000,22.7705,23.0206,22.693,22.8862,15048.234528698,0
+IFV.US,D,20210520,000000,23.0452,23.2816,23.0452,23.1952,29243.239664325,0
+IFV.US,D,20210521,000000,23.3012,23.3012,23.1069,23.1462,42228.228922322,0
+IFV.US,D,20210524,000000,23.1658,23.3963,23.1658,23.3963,13444.734128099,0
+IFV.US,D,20210525,000000,23.464,23.57,23.3689,23.3689,14036.999692465,0
+IFV.US,D,20210526,000000,23.4689,23.5994,23.4454,23.5602,13759.725624466,0
+IFV.US,D,20210527,000000,23.618,23.6838,23.5553,23.6092,15587.491815359,0
+IFV.US,D,20210528,000000,23.6867,23.8888,23.6279,23.7162,57596.551897167,0
+IFV.US,D,20210601,000000,23.8976,24.1968,23.8976,24.081,38174.115067788,0
+IFV.US,D,20210602,000000,24.0046,24.1497,23.8407,24.1105,32004.767054803,0
+IFV.US,D,20210603,000000,23.9987,24.0624,23.9163,23.9163,9381.4457639621,0
+IFV.US,D,20210604,000000,24.1203,24.2743,24.0526,24.1399,51886.948754283,0
+IFV.US,D,20210607,000000,24.2743,24.2743,24.1105,24.1596,126355.42381122,0
+IFV.US,D,20210608,000000,24.191,24.2164,24.081,24.2164,22455.121948121,0
+IFV.US,D,20210609,000000,24.1301,24.2547,23.9947,23.9947,34808.089433473,0
+IFV.US,D,20210610,000000,24.1203,24.2164,24.033,24.1596,9197.9555719037,0
+IFV.US,D,20210611,000000,24.1399,24.236,24.081,24.2066,70493.873618958,0
+IFV.US,D,20210614,000000,24.2263,24.2743,24.1968,24.1968,15976.898778504,0
+IFV.US,D,20210615,000000,24.2213,24.241,24.081,24.1007,25424.604889599,0
+IFV.US,D,20210616,000000,24.1105,24.1576,23.8143,23.9074,10727.040505723,0
+IFV.US,D,20210617,000000,23.773,23.8593,23.6289,23.7063,11942.153333132,0
+IFV.US,D,20210618,000000,23.6043,23.6043,23.4258,23.4552,18992.254267997,0
+IFV.US,D,20210621,000000,23.5896,23.6436,23.412,23.5994,15139.979624728,0
+IFV.US,D,20210622,000000,23.5994,23.6376,23.5219,23.5994,5671.8857145154,0
+IFV.US,D,20210623,000000,23.6916,23.8015,23.5896,23.5896,7549.602013246,0
+IFV.US,D,20210624,000000,23.8025,23.9359,23.7829,23.8515,161705.82870121,0
+IFV.US,D,20210625,000000,24.034,24.1213,23.8515,23.9633,14152.190757479,0
+IFV.US,D,20210628,000000,24.0056,24.0056,23.8712,23.9369,25416.449769951,0
+IFV.US,D,20210629,000000,24.0634,24.0634,23.7259,24.0153,33683.702312137,0
+IFV.US,D,20210630,000000,24.082,24.082,23.6376,23.822,45452.55935277,0
+IFV.US,D,20210701,000000,23.773,23.8417,23.6092,23.6965,73766.115377332,0
+IFV.US,D,20210702,000000,23.7015,23.7926,23.618,23.6896,23666.157215706,0
+IFV.US,D,20210706,000000,23.5415,23.5415,23.2609,23.3639,102384.46899871,0
+IFV.US,D,20210707,000000,23.4925,23.5219,23.3002,23.3963,7607.7072407312,0
+IFV.US,D,20210708,000000,22.9324,23.1354,22.9137,23.0354,26085.169581009,0
+IFV.US,D,20210709,000000,23.2413,23.4258,23.2168,23.4159,11959.482962383,0
+IFV.US,D,20210712,000000,23.5112,23.5415,23.3865,23.464,101003.19560848,0
+IFV.US,D,20210713,000000,23.4454,23.57,23.3963,23.464,44988.736922844,0
+IFV.US,D,20210714,000000,23.57,23.7122,23.4258,23.4258,19057.495225173,0
+IFV.US,D,20210715,000000,23.5023,23.618,23.3483,23.466,23617.226497824,0
+IFV.US,D,20210716,000000,23.4356,23.4356,23.1059,23.1354,12626.163993528,0
+IFV.US,D,20210719,000000,22.8362,22.8755,22.6714,22.744,96872.62750726,0
+IFV.US,D,20210720,000000,22.7391,23.0481,22.6351,22.9912,14238.838903729,0
+IFV.US,D,20210721,000000,22.9912,23.3149,22.9912,23.3149,14177.675506376,0
+IFV.US,D,20210722,000000,23.4248,23.4248,23.2129,23.3002,12347.870535572,0
+IFV.US,D,20210723,000000,23.2218,23.2218,23.0392,23.0962,10294.81916443,0
+IFV.US,D,20210726,000000,22.9039,23.1158,22.9039,22.9235,15015.61405011,0
+IFV.US,D,20210727,000000,22.6331,22.7489,22.4398,22.5547,14361.165698435,0
+IFV.US,D,20210728,000000,22.7587,23.0344,22.7587,22.9716,9063.3960977276,0
+IFV.US,D,20210729,000000,23.1746,23.1746,23.0668,23.1305,10406.952059577,0
+IFV.US,D,20210730,000000,23.1639,23.1639,22.9137,22.9765,12689.366170792,0
+IFV.US,D,20210802,000000,23.1698,23.31,23.1119,23.1384,20231.832454347,0
+IFV.US,D,20210803,000000,23.1746,23.3296,23.0305,23.2845,14894.30664536,0
+IFV.US,D,20210804,000000,23.2904,23.4356,23.1845,23.2218,17281.71792203,0
+IFV.US,D,20210805,000000,23.2659,23.3581,23.2129,23.3581,6552.6386363956,0
+IFV.US,D,20210806,000000,23.2218,23.2512,23.0579,23.0962,14417.232146008,0
+IFV.US,D,20210809,000000,23.2031,23.3198,23.1795,23.1942,13726.085755922,0
+IFV.US,D,20210810,000000,23.3198,23.3777,23.1011,23.1059,17322.493520266,0
+IFV.US,D,20210811,000000,23.2609,23.3179,23.1256,23.2904,11819.826538427,0
+IFV.US,D,20210812,000000,23.0668,23.2609,23.0295,23.2609,6264.1512788816,0
+IFV.US,D,20210813,000000,23.1452,23.31,23.1452,23.2904,12819.848085145,0
+IFV.US,D,20210816,000000,23.1266,23.1452,22.9039,23.0148,22341.969663019,0
+IFV.US,D,20210817,000000,22.7391,22.9137,22.6234,22.8362,17437.684585281,0
+IFV.US,D,20210818,000000,22.8461,23.0295,22.6812,22.6812,52676.97597009,0
+IFV.US,D,20210819,000000,22.4301,22.5291,22.2172,22.3908,8375.3078775087,0
+IFV.US,D,20210820,000000,22.3045,22.6037,22.3045,22.5458,12158.264003779,0
+IFV.US,D,20210823,000000,22.7764,22.7802,22.5851,22.6812,15368.322974845,0
+IFV.US,D,20210824,000000,22.7881,23.0481,22.7881,22.9137,9747.4067581229,0
+IFV.US,D,20210825,000000,22.9422,22.9618,22.8078,22.9275,9823.8610048139,0
+IFV.US,D,20210826,000000,22.8461,22.9137,22.6851,22.7489,38421.826827067,0
+IFV.US,D,20210827,000000,23.0196,23.1551,22.9814,23.0481,12986.008647953,0
+IFV.US,D,20210830,000000,23.1256,23.1942,23.0206,23.0962,10391.661210239,0
+IFV.US,D,20210831,000000,23.2708,23.3483,23.1354,23.1551,10102.154462769,0
+IFV.US,D,20210901,000000,23.2609,23.4542,23.2218,23.2904,83942.685306881,0
+IFV.US,D,20210902,000000,23.2806,23.464,23.2806,23.2816,4333.4267024452,0
+IFV.US,D,20210903,000000,23.361,23.4159,23.3198,23.3777,3905.2829209756,0
+IFV.US,D,20210907,000000,23.3483,23.4925,23.3198,23.363,18543.72268741,0
+IFV.US,D,20210908,000000,23.1746,23.2365,22.9716,23.1452,14190.927575803,0
+IFV.US,D,20210909,000000,23.0481,23.1746,22.9618,23.1746,13083.870083718,0
+IFV.US,D,20210910,000000,23.2129,23.3375,22.9912,22.9912,29994.530061808,0
+IFV.US,D,20210913,000000,23.1845,23.1845,22.9912,23.0697,17387.734477443,0
+IFV.US,D,20210914,000000,23.1452,23.2129,23.0011,23.0196,11204.115005075,0
+IFV.US,D,20210915,000000,23.0196,23.1256,22.9814,23.0098,15727.148239314,0
+IFV.US,D,20210916,000000,22.8264,23.0668,22.8264,23.0295,17265.407682737,0
+IFV.US,D,20210917,000000,22.8627,22.8627,22.6331,22.797,17257.252563089,0
+IFV.US,D,20210920,000000,22.5272,22.5272,22.0053,22.1838,37005.89417835,0
+IFV.US,D,20210921,000000,22.4104,22.5743,22.3722,22.5743,11787.206059838,0
+IFV.US,D,20210922,000000,22.6135,22.7881,22.5841,22.7784,13647.592729319,0
+IFV.US,D,20210923,000000,22.9529,22.9716,22.8166,22.8362,10617.965780445,0
+IFV.US,D,20210924,000000,22.6234,22.8166,22.6234,22.7292,20578.425039347,0
+IFV.US,D,20210927,000000,22.7489,22.7489,22.4487,22.6125,10260.159905931,0
+IFV.US,D,20210928,000000,22.2358,22.2358,21.9749,22.1485,24181.968533382,0
+IFV.US,D,20210929,000000,22.1966,22.284,22.0034,22.0907,11978.851371544,0
+IFV.US,D,20210930,000000,22.1485,22.175,21.9543,22.0181,13802.540002613,0
+IFV.US,D,20211001,000000,21.9867,22.1878,21.9063,22.1681,77721.348406146,0
+IFV.US,D,20211004,000000,22.1681,22.1681,21.8199,21.8396,115405.13690516,0
+IFV.US,D,20211005,000000,21.9259,22.1387,21.9063,22.1387,28297.245785268,0
+IFV.US,D,20211006,000000,21.761,21.867,21.558,21.7807,15247.015570095,0
+IFV.US,D,20211007,000000,21.8866,22.0808,21.8601,22.077,10503.794105386,0
+IFV.US,D,20211008,000000,22.129,22.1485,21.9837,21.9936,8543.5072202289,0
+IFV.US,D,20211011,000000,21.9583,22.1878,21.9063,21.9063,19360.25404207,0
+IFV.US,D,20211012,000000,22.0907,22.1907,21.9936,22.1485,19980.043135245,0
+IFV.US,D,20211013,000000,22.3801,22.4978,22.2643,22.4242,24692.682901277,0
+IFV.US,D,20211014,000000,22.6135,22.6812,22.4781,22.6567,22786.423683781,0
+IFV.US,D,20211015,000000,22.8166,22.8842,22.6959,22.6959,21668.152902182,0
+IFV.US,D,20211018,000000,22.4978,22.7881,22.4978,22.6234,24118.766356117,0
+IFV.US,D,20211019,000000,22.7008,22.8755,22.6911,22.7538,19432.630728937,0
+IFV.US,D,20211020,000000,22.6538,22.8842,22.6538,22.7587,17177.740146531,0
+IFV.US,D,20211021,000000,22.7587,22.8068,22.6135,22.744,12694.463120571,0
+IFV.US,D,20211022,000000,22.7008,22.848,22.7008,22.7921,11290.763151325,0
+IFV.US,D,20211025,000000,22.7155,22.8264,22.6911,22.7411,15288.810558285,0
+IFV.US,D,20211026,000000,22.9235,22.9519,22.8019,22.8755,11740.314121868,0
+IFV.US,D,20211027,000000,22.8499,22.9304,22.7784,22.797,17504.964322369,0
+IFV.US,D,20211028,000000,22.7881,22.8755,22.7008,22.8362,32726.495143566,0
+IFV.US,D,20211029,000000,22.7881,22.7881,22.54,22.6381,27765.124228299,0
+IFV.US,D,20211101,000000,22.8166,22.9519,22.7508,22.8941,16191.990059195,0
+IFV.US,D,20211102,000000,22.8842,22.9324,22.8068,22.8608,10151.085180651,0
+IFV.US,D,20211103,000000,22.8461,23.0962,22.797,23.0549,17583.457348971,0
+IFV.US,D,20211104,000000,22.8755,23.0206,22.8755,22.9912,18624.254493925,0
+IFV.US,D,20211105,000000,22.9324,23.0305,22.8558,22.9039,34417.66308037,0
+IFV.US,D,20211108,000000,23.1462,23.1462,22.9912,23.0589,14643.536716214,0
+IFV.US,D,20211109,000000,23.0628,23.1266,22.9539,23.1021,421385.22606205,0
+IFV.US,D,20211110,000000,22.9912,22.9912,22.7607,22.7685,3819.6541646817,0
+IFV.US,D,20211111,000000,22.8499,22.9324,22.7881,22.8244,7121.4582317765,0
+IFV.US,D,20211112,000000,22.9716,23.0402,22.9519,23.0011,21437.770772153,0
+IFV.US,D,20211115,000000,23.0491,23.156,22.9137,22.9863,12925.864640556,0
+IFV.US,D,20211116,000000,22.8842,22.9618,22.7617,22.9304,21297.094958242,0
+IFV.US,D,20211117,000000,22.8068,22.9324,22.7901,22.8489,24532.638678204,0
+IFV.US,D,20211118,000000,22.8313,23.0011,22.797,22.8656,27206.498532477,0
+IFV.US,D,20211119,000000,22.7489,22.8068,22.6037,22.7195,19713.98235676,0
+IFV.US,D,20211122,000000,22.6037,22.6822,22.4487,22.4487,16474.361076974,0
+IFV.US,D,20211123,000000,22.3526,22.4684,22.2545,22.3281,27457.268461623,0
+IFV.US,D,20211124,000000,22.0514,22.2741,22.0514,22.2741,13896.323878554,0
+IFV.US,D,20211126,000000,21.8964,21.8964,21.6257,21.6453,15066.583547904,0
+IFV.US,D,20211129,000000,21.8866,21.9053,21.6747,21.7709,550568.43761087,0
+IFV.US,D,20211130,000000,21.6747,21.9307,21.558,21.7022,291552.66311132,0
+IFV.US,D,20211201,000000,21.9651,22.0514,21.558,21.558,87001.874564476,0
+IFV.US,D,20211202,000000,21.8003,21.916,21.7904,21.8386,122586.73914433,0
+IFV.US,D,20211203,000000,21.8572,21.9357,21.5669,21.6884,63164.459836182,0
+IFV.US,D,20211206,000000,21.6934,21.8572,21.6934,21.7738,87452.444924975,0
+IFV.US,D,20211207,000000,22.0416,22.2064,21.967,22.1878,26853.789607742,0
+IFV.US,D,20211208,000000,22.1878,22.3183,22.178,22.3035,19444.863408408,0
+IFV.US,D,20211209,000000,22.1878,22.2358,22.0808,22.1191,149739.21000915,0
+IFV.US,D,20211210,000000,22.0808,22.2064,22.0808,22.1191,13520.168984834,0
+IFV.US,D,20211213,000000,22.0808,22.1004,21.8964,21.9416,20421.43898614,0
+IFV.US,D,20211214,000000,21.8768,21.9661,21.7218,21.8297,13113.432392438,0
+IFV.US,D,20211215,000000,21.7904,21.9936,21.6473,21.9651,30921.155531703,0
+IFV.US,D,20211216,000000,22.0298,22.1338,21.9063,22.0181,109149.14074592,0
+IFV.US,D,20211217,000000,21.8199,21.8562,21.6846,21.6846,21108.507816404,0
+IFV.US,D,20211220,000000,21.5286,21.6747,21.3637,21.6747,25110.632783187,0
+IFV.US,D,20211221,000000,21.7326,21.9053,21.606,21.7904,119678.4196002,0
+IFV.US,D,20211222,000000,21.9837,22.2163,21.9504,22.1093,55228.509029657,0
+IFV.US,D,20211223,000000,22.2368,22.3516,22.1103,22.2554,8187.7401256268,0
+IFV.US,D,20211227,000000,22.387,22.5282,22.2947,22.4801,9404.8917329473,0
+IFV.US,D,20211228,000000,22.6272,22.6272,22.5095,22.5724,12000.258560618,0
+IFV.US,D,20211229,000000,22.5577,22.6841,22.4605,22.5772,7092.9153130119,0
+IFV.US,D,20211230,000000,22.6782,22.694,22.4801,22.5772,12657.76508216,0
+IFV.US,D,20211231,000000,22.6263,22.7627,22.5577,22.6165,24889.425162762,0
+IFV.US,D,20220103,000000,22.6841,22.8695,22.6272,22.7038,59236.750336177,0
+IFV.US,D,20220104,000000,22.8892,22.8892,22.694,22.8695,45109.024937639,0
+IFV.US,D,20220105,000000,22.9372,23.0354,22.6694,22.6694,36585.905516527,0
+IFV.US,D,20220106,000000,22.6567,22.7332,22.5772,22.6557,15680.256301344,0
+IFV.US,D,20220107,000000,22.6547,22.8205,22.6067,22.6459,30196.369273073,0
+IFV.US,D,20220110,000000,22.4017,22.5085,22.2172,22.4104,39921.349452166,0
+IFV.US,D,20220111,000000,22.4899,22.7234,22.3673,22.6174,12760.723467703,0
+IFV.US,D,20220112,000000,22.8911,22.9569,22.7528,22.8304,27190.188293182,0
+IFV.US,D,20220113,000000,22.9372,22.9677,22.7479,22.7577,27283.972169124,0
+IFV.US,D,20220114,000000,22.6263,22.6744,22.5184,22.6744,48132.535546778,0
+IFV.US,D,20220118,000000,22.3732,22.4771,22.2554,22.333,37076.232085306,0
+IFV.US,D,20220119,000000,22.5047,22.5095,22.334,22.3732,39500.341400387,0
+IFV.US,D,20220120,000000,22.382,22.4703,22.1995,22.1995,13369.299271364,0
+IFV.US,D,20220121,000000,21.9926,22.0975,21.7983,21.8611,29662.208936191,0
+IFV.US,D,20220124,000000,21.2725,21.4472,20.8144,21.4472,117832.30439011,0
+IFV.US,D,20220125,000000,21.3402,21.5453,21.1548,21.3972,128358.52507452,0
+IFV.US,D,20220126,000000,21.7297,21.7983,21.3304,21.3795,59541.547932985,0
+IFV.US,D,20220127,000000,21.4962,21.5159,21.2932,21.4667,26620.349307846,0
+IFV.US,D,20220128,000000,21.2156,21.555,21.2156,21.4246,83273.965495823,0
+IFV.US,D,20220131,000000,21.6914,21.9151,21.556,21.8071,26720.249523523,0
+IFV.US,D,20220201,000000,22.0318,22.1584,21.8287,21.973,53702.482265706,0
+IFV.US,D,20220202,000000,22.2437,22.2751,22.071,22.18,20470.369704023,0
+IFV.US,D,20220203,000000,22.1584,22.1681,21.8856,21.9445,14156.268317304,0
+IFV.US,D,20220204,000000,21.71,21.9445,21.7003,21.8758,11553.765759942,0
+IFV.US,D,20220207,000000,21.7493,21.9239,21.6914,21.8043,6409.9240425724,0
+IFV.US,D,20220208,000000,21.7591,21.9347,21.6227,21.8562,75195.300095476,0
+IFV.US,D,20220209,000000,22.1976,22.334,22.1201,22.2947,27470.520531049,0
+IFV.US,D,20220210,000000,22.0121,22.3241,21.9249,22.0446,11101.156619531,0
+IFV.US,D,20220211,000000,21.9514,22.0808,21.6129,21.6904,23215.586855207,0
+IFV.US,D,20220214,000000,21.4275,21.4275,21.194,21.2823,11117.466858826,0
+IFV.US,D,20220215,000000,21.9151,21.9827,21.7493,21.9543,22018.823047004,0
+IFV.US,D,20220216,000000,21.973,22.0397,21.7513,21.9053,30066.906748676,0
+IFV.US,D,20220217,000000,21.8758,21.8758,21.5826,21.6757,36044.609449955,0
+IFV.US,D,20220218,000000,21.5639,21.6816,21.4472,21.5933,32455.337415302,0
+IFV.US,D,20220222,000000,21.3304,21.4923,21.1068,21.2716,37277.051906613,0
+IFV.US,D,20220223,000000,21.4275,21.504,20.9998,21.0646,44127.352410126,0
+IFV.US,D,20220224,000000,20.3181,20.6005,19.8305,20.6005,139775.69258037,0
+IFV.US,D,20220225,000000,20.7075,21.1362,20.7075,21.1362,34607.269612164,0
+IFV.US,D,20220228,000000,20.6829,20.8272,20.5122,20.5613,28751.893705591,0
+IFV.US,D,20220301,000000,20.5378,20.5378,19.957,19.9963,34483.923427503,0
+IFV.US,D,20220302,000000,20.1718,20.3857,20.1522,20.3367,35490.061313956,0
+IFV.US,D,20220303,000000,20.1424,20.1424,19.5577,19.597,23196.218446046,0
+IFV.US,D,20220304,000000,19.032,19.1586,18.6955,18.7495,34085.341954754,0
+IFV.US,D,20220307,000000,18.6425,18.7004,18.0481,18.2531,35471.712294751,0
+IFV.US,D,20220308,000000,18.4669,19.0026,18.3306,18.5983,66008.557813086,0
+IFV.US,D,20220309,000000,19.2997,19.86,19.291,19.7088,46660.536450487,0
+IFV.US,D,20220310,000000,19.3047,19.4999,19.1781,19.3537,14284.711451744,0
+IFV.US,D,20220311,000000,19.5873,19.602,19.0909,19.0909,33414.583363785,0
+IFV.US,D,20220314,000000,19.5676,19.7628,19.442,19.5146,49436.335300348,0
+IFV.US,D,20220315,000000,19.548,19.7137,19.4607,19.6363,18889.295882453,0
+IFV.US,D,20220316,000000,20.0257,20.2886,19.9894,20.2004,38517.649482919,0
+IFV.US,D,20220317,000000,20.2395,20.5221,20.1817,20.5122,26825.246688978,0
+IFV.US,D,20220318,000000,20.1905,20.6005,20.1905,20.5417,16397.906830283,0
+IFV.US,D,20220321,000000,20.3955,20.4838,20.3415,20.3759,22469.393407504,0
+IFV.US,D,20220322,000000,20.5711,20.6585,20.5711,20.5809,21525.438308359,0
+IFV.US,D,20220323,000000,20.4445,20.5319,20.3387,20.4544,20830.214358448,0
+IFV.US,D,20220324,000000,20.3562,20.6005,20.1718,20.5319,16936.144726987,0
+IFV.US,D,20220325,000000,20.5417,20.6594,20.4828,20.6496,30201.466222852,0
+IFV.US,D,20220328,000000,20.4334,20.6299,20.4334,20.6299,17755.734251514,0
+IFV.US,D,20220329,000000,20.8949,20.9049,20.7086,20.8752,31171.925460849,0
+IFV.US,D,20220330,000000,21.1597,21.1597,20.6929,20.7968,47767.593942573,0
+IFV.US,D,20220331,000000,20.7968,20.9343,20.4534,20.4534,16842.360851047,0
+IFV.US,D,20220401,000000,20.7771,20.9439,20.6692,20.9439,9647.5065424467,0
+IFV.US,D,20220404,000000,21.042,21.0507,20.8949,20.9929,14874.938236199,0
+IFV.US,D,20220405,000000,21.0223,21.0223,20.7379,20.8066,19963.73289595,0
+IFV.US,D,20220406,000000,20.4828,20.6202,20.4437,20.5592,53908.399036793,0
+IFV.US,D,20220407,000000,20.6496,20.6888,20.3749,20.5693,12156.225223867,0
+IFV.US,D,20220408,000000,20.5662,20.7477,20.5319,20.6398,26259.485263464,0
+IFV.US,D,20220411,000000,20.5515,20.6299,20.4979,20.5122,31111.781453452,0
+IFV.US,D,20220412,000000,20.6104,20.6561,20.3554,20.4338,8360.0170281705,0
+IFV.US,D,20220413,000000,20.4122,20.6005,20.3455,20.5808,11381.488857398,0
+IFV.US,D,20220414,000000,20.5122,20.5294,20.3357,20.4142,56720.895925066,0
+IFV.US,D,20220418,000000,20.2867,20.5221,20.2867,20.3161,28294.187615401,0
+IFV.US,D,20220419,000000,20.2671,20.4338,20.2572,20.3308,26794.664990301,0
+IFV.US,D,20220420,000000,20.5319,20.6104,20.4338,20.5221,7493.5355656726,0
+IFV.US,D,20220421,000000,20.6692,20.6826,20.218,20.218,12671.017151586,0
+IFV.US,D,20220422,000000,20.1101,20.2912,19.961,20.0414,7906.388497804,0
+IFV.US,D,20220425,000000,19.8354,19.8354,19.4724,19.7798,16953.474356238,0
+IFV.US,D,20220426,000000,19.5509,19.5935,19.3057,19.319,16036.023395946,0
+IFV.US,D,20220427,000000,19.3253,19.5491,19.2468,19.4332,20712.984513522,0
+IFV.US,D,20220428,000000,19.4626,19.6197,19.3154,19.5509,20880.164466286,0
+IFV.US,D,20220429,000000,19.6196,19.7648,19.3154,19.443,23923.043484587,0
+IFV.US,D,20220502,000000,19.3449,19.3449,19.026,19.1487,9751.4843179465,0
+IFV.US,D,20220503,000000,19.237,19.4123,19.1586,19.2468,17369.385458236,0
+IFV.US,D,20220504,000000,19.188,19.6686,19.024,19.4577,37151.66694204,0
+IFV.US,D,20220505,000000,19.2763,19.4037,18.7857,18.8918,26146.332978362,0
+IFV.US,D,20220506,000000,18.7465,18.8417,18.3246,18.3246,93615.676598224,0
+IFV.US,D,20220509,000000,18.3541,18.3809,18.1481,18.2952,21653.8814428,0
+IFV.US,D,20220510,000000,18.4326,18.4326,18.0991,18.1383,12078.75158722,0
+IFV.US,D,20220511,000000,18.5405,18.5488,18.2069,18.3149,38329.062341082,0
+IFV.US,D,20220512,000000,18.0795,18.5993,17.9994,18.5993,24738.555449291,0
+IFV.US,D,20220513,000000,18.2952,18.6092,18.0795,18.0795,24815.009695982,0
+IFV.US,D,20220516,000000,18.7857,18.7857,18.413,18.7367,17028.909212973,0
+IFV.US,D,20220517,000000,19.0212,19.2174,18.9245,19.0506,12233.698860514,0
+IFV.US,D,20220518,000000,18.9377,18.9672,18.6092,18.9623,12441.654411513,0
+IFV.US,D,20220519,000000,18.462,18.9722,18.462,18.7956,31385.997351584,0
+IFV.US,D,20220520,000000,18.9134,19.0501,18.7367,18.9781,37329.040794363,0
+IFV.US,D,20220523,000000,19.3547,19.4823,19.2566,19.4332,22829.238061929,0
+IFV.US,D,20220524,000000,19.4797,19.4797,19.08,19.2468,16546.737763842,0
+IFV.US,D,20220525,000000,19.1586,19.4136,19.1291,19.4136,42162.987965146,0
+IFV.US,D,20220526,000000,19.4479,19.5901,19.4332,19.4823,16011.558037005,0
+IFV.US,D,20220527,000000,19.6391,19.7569,19.6016,19.6686,30011.859691058,0
+IFV.US,D,20220531,000000,19.8157,19.8256,19.6097,19.7471,8308.0281404206,0
+IFV.US,D,20220601,000000,19.6981,19.6981,19.3841,19.3841,6272.3063985286,0
+IFV.US,D,20220602,000000,19.5706,19.8256,19.492,19.8256,9428.3377019326,0
+IFV.US,D,20220603,000000,19.649,19.649,19.4346,19.4528,13935.060696877,0
+IFV.US,D,20220606,000000,19.6883,19.806,19.4359,19.806,7921.6793471422,0
+IFV.US,D,20220607,000000,19.3154,19.5104,19.2468,19.4136,12519.12804816,0
+IFV.US,D,20220608,000000,19.3449,19.3798,19.1095,19.2468,27581.634036241,0
+IFV.US,D,20220609,000000,19.1586,19.1586,18.7956,18.9427,19809.805012612,0
+IFV.US,D,20220610,000000,18.5016,18.5111,18.2659,18.5012,22584.584472518,0
+IFV.US,D,20220613,000000,17.9421,18.0206,17.7376,17.7557,30800.867516909,0
+IFV.US,D,20220614,000000,17.7557,17.7926,17.5203,17.7557,61544.649196289,0
+IFV.US,D,20220615,000000,17.8145,18.1285,17.7516,18.0206,22634.534580356,0
+IFV.US,D,20220616,000000,17.5988,17.6521,17.4614,17.5007,48781.886948673,0
+IFV.US,D,20220617,000000,17.4418,17.5497,17.3339,17.4221,59112.384761559,0
+IFV.US,D,20220621,000000,17.6085,17.8831,17.6085,17.6968,45756.337559622,0
+IFV.US,D,20220622,000000,17.4908,17.7144,17.4888,17.5399,29158.630297986,0
+IFV.US,D,20220623,000000,17.6478,17.7361,17.3754,17.7361,24281.868749058,0
+IFV.US,D,20220624,000000,17.9051,17.9548,17.8036,17.8455,6381.1646161952,0
+IFV.US,D,20220627,000000,17.9356,18.0542,17.8455,17.8943,8856.581722194,0
+IFV.US,D,20220628,000000,17.8653,18.1338,17.6963,17.7162,11397.379613195,0
+IFV.US,D,20220629,000000,18.0542,18.0542,17.5687,17.6168,37845.41593385,0
+IFV.US,D,20220630,000000,17.5671,17.6473,17.249,17.5671,27335.203280221,0
+IFV.US,D,20220701,000000,17.418,17.6366,17.2987,17.6267,16263.721733805,0
+IFV.US,D,20220705,000000,17.2191,17.3716,17.0601,17.3683,20699.556531633,0
+IFV.US,D,20220706,000000,17.3185,17.3384,17.0899,17.3384,25726.835969172,0
+IFV.US,D,20220707,000000,17.6028,17.7262,17.5225,17.6069,161393.97656478,0
+IFV.US,D,20220708,000000,17.7758,17.7858,17.5373,17.6671,19492.526654673,0
+IFV.US,D,20220711,000000,17.3683,17.4468,17.2092,17.2291,49916.720561681,0
+IFV.US,D,20220712,000000,17.1495,17.3185,17.0899,17.1595,11322.946104116,0
+IFV.US,D,20220713,000000,17.0899,17.2872,17.0009,17.1794,71783.072641042,0
+IFV.US,D,20220714,000000,16.9109,16.9408,16.7668,16.9408,11838.951376516,0
+IFV.US,D,20220715,000000,17.0346,17.1595,16.9209,17.07,45278.708259462,0
+IFV.US,D,20220718,000000,17.3583,17.4797,17.1838,17.2191,30147.582893538,0
+IFV.US,D,20220719,000000,17.4776,17.5969,17.2887,17.2887,20688.492091094,0
+IFV.US,D,20220720,000000,17.5472,17.5661,17.3394,17.5074,12874.98535424,0
+IFV.US,D,20220721,000000,17.4378,18.1039,17.379,18.1039,24537.911540366,0
+IFV.US,D,20220722,000000,17.746,17.746,17.4776,17.4776,13589.144698108,0
+IFV.US,D,20220725,000000,17.6665,17.7657,17.598,17.7262,19311.472173129,0
+IFV.US,D,20220726,000000,17.6466,17.6864,17.4776,17.5174,18230.174575019,0
+IFV.US,D,20220727,000000,17.6665,17.9547,17.6566,17.8355,11881.19742221,0
+IFV.US,D,20220728,000000,17.9648,18.1238,17.8517,18.1238,10671.149970557,0
+IFV.US,D,20220729,000000,18.0194,18.263,18.0194,18.2133,49724.601639598,0
+IFV.US,D,20220801,000000,18.0741,18.3127,18.0741,18.1338,16114.854715647,0
+IFV.US,D,20220802,000000,18.1238,18.2009,18.0045,18.1139,21926.703573209,0
+IFV.US,D,20220803,000000,18.0344,18.1636,17.9846,18.1139,31269.11482088,0
+IFV.US,D,20220804,000000,18.3923,18.3923,18.1338,18.2829,199321.87287356,0
+IFV.US,D,20220805,000000,18.0642,18.1835,18.0642,18.1338,23684.943760648,0
+IFV.US,D,20220808,000000,18.3227,18.3823,18.2192,18.2528,41526.857058578,0
+IFV.US,D,20220809,000000,18.2034,18.2531,18.1338,18.1934,19966.28588138,0
+IFV.US,D,20220810,000000,18.3823,18.6904,18.3823,18.5314,21951.850028979,0
+IFV.US,D,20220811,000000,18.6805,18.6805,18.5116,18.5513,8736.8845927288,0
+IFV.US,D,20220812,000000,18.5215,18.77,18.5215,18.7319,17681.981839233,0
+IFV.US,D,20220815,000000,18.6209,18.7402,18.6209,18.687,15663.224370018,0
+IFV.US,D,20220816,000000,18.6209,18.7104,18.611,18.611,5093.6660807712,0
+IFV.US,D,20220817,000000,18.5314,18.601,18.442,18.5712,19231.003514665,0
+IFV.US,D,20220818,000000,18.5811,18.6607,18.3029,18.5116,14959.123608458,0
+IFV.US,D,20220819,000000,18.1934,18.1934,17.9846,18.0443,23624.5922668,0
+IFV.US,D,20220822,000000,17.9209,17.9747,17.8455,17.8952,7447.3743408432,0
+IFV.US,D,20220823,000000,17.8852,18.1238,17.8852,18.06,18581.219097568,0
+IFV.US,D,20220824,000000,17.9846,18.2047,17.9846,18.0642,18938.298769502,0
+IFV.US,D,20220825,000000,18.099,18.3326,18.099,18.3326,6402.287639042,0
+IFV.US,D,20220826,000000,18.3923,18.3923,18.0045,18.094,15934.806092334,0
+IFV.US,D,20220829,000000,18.0669,18.1537,17.9747,17.9946,7355.8412418404,0
+IFV.US,D,20220830,000000,18.0542,18.1139,17.7958,17.8554,12883.032220086,0
+IFV.US,D,20220831,000000,17.915,18.1139,17.802,17.8355,15826.173403407,0
+IFV.US,D,20220901,000000,17.6864,18.0741,17.5079,18.0741,15108.996484847,0
+IFV.US,D,20220902,000000,17.756,17.8445,17.582,17.5969,19144.499706816,0
+IFV.US,D,20220906,000000,17.5273,17.5273,17.3285,17.3285,8910.8980666572,0
+IFV.US,D,20220907,000000,17.2887,17.6118,17.2887,17.587,10348.26947847,0
+IFV.US,D,20220908,000000,17.4776,17.6466,17.4651,17.6466,21133.081429108,0
+IFV.US,D,20220909,000000,17.7858,17.9845,17.7858,17.915,20659.322202401,0
+IFV.US,D,20220912,000000,18.1039,18.2928,18.0947,18.2034,41826.602811356,0
+IFV.US,D,20220913,000000,17.8653,17.9363,17.6267,17.6466,43559.696543025,0
+IFV.US,D,20220914,000000,17.7858,17.8952,17.6963,17.7659,17199.169888449,0
+IFV.US,D,20220915,000000,17.5762,17.7659,17.4975,17.4975,20044.742823382,0
+IFV.US,D,20220916,000000,17.1893,17.3583,17.1893,17.3073,10264.783245314,0
+IFV.US,D,20220919,000000,17.1893,17.5671,17.1893,17.5671,11947.584065442,0
+IFV.US,D,20220920,000000,17.4876,17.577,17.3881,17.4975,46432.42765019,0
+IFV.US,D,20220921,000000,17.3185,17.3981,17.1297,17.1297,5550.3257175544,0
+IFV.US,D,20220922,000000,17.1495,17.1495,16.9308,17.07,64071.157585498,0
+IFV.US,D,20220923,000000,16.76,16.76,16.47,16.56,21479,0
+IFV.US,D,20220926,000000,16.41,16.47,16.19,16.23,31776,0
+IFV.US,D,20220927,000000,16.34,16.43,16.1,16.16,22459,0
+IFV.US,D,20220928,000000,16.07,16.42,16.07,16.38,27089,0
+IFV.US,D,20220929,000000,16.01,16.02,15.84,16.01,152594,0
+IFV.US,D,20220930,000000,16.12,16.22,16.07,16.11,22073,0
+IFV.US,D,20221003,000000,16.31,16.5999,16.31,16.59,11241,0
+IFV.US,D,20221004,000000,16.89,17.0591,16.8601,16.99,17277,0
+IFV.US,D,20221005,000000,16.86,16.98,16.6701,16.92,49661,0
+IFV.US,D,20221006,000000,16.87,16.87,16.69,16.75,28729,0
+IFV.US,D,20221007,000000,16.56,16.56,16.3,16.33,67034,0
+IFV.US,D,20221010,000000,16.351,16.38,16.19,16.2837,22427,0
+IFV.US,D,20221011,000000,16.22,16.22,15.9111,15.96,32713,0
+IFV.US,D,20221012,000000,16.0202,16.03,15.901,15.97,77523,0
+IFV.US,D,20221013,000000,15.64,16.17,15.64,16.14,11853,0
+IFV.US,D,20221014,000000,16.17,16.17,15.7,15.72,12294,0
+IFV.US,D,20221017,000000,16.05,16.279,16.04,16.19,7706,0
+IFV.US,D,20221018,000000,16.42,16.42,16.11,16.22,13303,0
+IFV.US,D,20221019,000000,16.02,16.095,15.85,15.95,26928,0
+IFV.US,D,20221020,000000,16.09,16.31,16.0114,16.05,14567,0
+IFV.US,D,20221021,000000,15.93,16.41,15.93,16.36,38533,0
+IFV.US,D,20221024,000000,15.89,15.89,15.52,15.66,24281,0
+IFV.US,D,20221025,000000,15.67,15.8471,15.67,15.74,56639,0
+IFV.US,D,20221026,000000,15.67,15.99,15.67,15.78,12854,0
+IFV.US,D,20221027,000000,15.774,16.03,15.774,15.93,21336,0
+IFV.US,D,20221028,000000,15.78,15.8869,15.6685,15.88,19277,0
+IFV.US,D,20221031,000000,15.74,16.25,15.74,16.14,112324,0
+IFV.US,D,20221101,000000,16.4,16.5799,16.31,16.49,25940,0
+IFV.US,D,20221102,000000,16.46,16.4889,15.98,15.98,17124,0
+IFV.US,D,20221103,000000,16.07,16.5308,16.07,16.43,52998,0
+IFV.US,D,20221104,000000,17.08,17.13,16.91,17,13195,0
+IFV.US,D,20221107,000000,16.9,16.9092,16.71,16.72,11216,0
+IFV.US,D,20221108,000000,16.83,17,16.83,16.9534,24303,0
+IFV.US,D,20221109,000000,16.8302,16.99,16.63,16.64,14029,0
+IFV.US,D,20221110,000000,16.78,16.82,16.55,16.71,21257,0
+IFV.US,D,20221111,000000,16.75,17.18,16.75,17.08,18892,0
+IFV.US,D,20221114,000000,16.9301,17.18,16.9301,17.08,29521,0
+IFV.US,D,20221115,000000,17.32,17.32,17.05,17.05,13078,0
+IFV.US,D,20221116,000000,16.92,16.95,16.64,16.67,38284,0
+IFV.US,D,20221117,000000,16.25,16.57,16.21,16.55,36016,0
+IFV.US,D,20221118,000000,16.565,16.59,16.43,16.52,39772,0
+IFV.US,D,20221121,000000,16.52,16.624,16.398,16.62,15854,0
+IFV.US,D,20221122,000000,16.5457,16.6533,16.441,16.56,12511,0
+IFV.US,D,20221123,000000,16.4301,16.68,16.4301,16.635,14498,0
+IFV.US,D,20221125,000000,16.76,16.7711,16.66,16.72,4479,0
+IFV.US,D,20221128,000000,16.57,16.7,16.54,16.6,44230,0
+IFV.US,D,20221129,000000,16.73,16.89,16.73,16.81,20069,0
+IFV.US,D,20221130,000000,16.91,17.27,16.88,17.27,15078,0
+IFV.US,D,20221201,000000,17.31,17.31,16.87,16.87,42952,0
+IFV.US,D,20221202,000000,17.15,17.3699,17.15,17.28,57111,0
+IFV.US,D,20221205,000000,17.05,17.08,16.49,16.49,41225,0
+IFV.US,D,20221206,000000,16.68,16.95,16.65,16.87,69809,0
+IFV.US,D,20221207,000000,16.89,17.03,16.79,16.86,405698,0
+IFV.US,D,20221208,000000,16.91,17.06,16.91,16.96,318935,0
+IFV.US,D,20221209,000000,16.92,17.01,16.91,16.91,1568109,0
+IFV.US,D,20221212,000000,16.91,16.91,16.6578,16.84,47402,0
+IFV.US,D,20221213,000000,17.09,17.185,16.7,16.7,431417,0
+IFV.US,D,20221214,000000,16.84,17.35,16.74,16.94,303135,0
+IFV.US,D,20221215,000000,16.92,16.92,16.59,16.59,55411,0
+IFV.US,D,20221216,000000,16.6,16.63,16.49,16.49,646452,0
+IFV.US,D,20221219,000000,16.65,16.6801,16.5601,16.67,45705,0
+IFV.US,D,20221220,000000,16.85,17.03,16.85,16.89,53157,0
+IFV.US,D,20221221,000000,16.89,16.97,16.83,16.97,30094,0
+IFV.US,D,20221222,000000,16.99,16.99,16.74,16.93,159521,0
+IFV.US,D,20221223,000000,16.8,16.81,16.71,16.74,78341,0
+IFV.US,D,20221227,000000,16.71,16.7226,16.581,16.63,16585,0
+IFV.US,D,20221228,000000,16.8,16.86,16.69,16.78,72356,0
+IFV.US,D,20221229,000000,16.95,16.95,16.77,16.88,47724,0
+IFV.US,D,20221230,000000,16.82,16.92,16.63,16.73,197189,0
+IFV.US,D,20230103,000000,16.61,16.69,16.38,16.43,40458,0
+IFV.US,D,20230104,000000,16.49,16.549,16.36,16.53,152985,0
+IFV.US,D,20230105,000000,16.42,16.63,16.415,16.59,68951,0
+IFV.US,D,20230106,000000,16.75,16.98,16.6986,16.98,197539,0
+IFV.US,D,20230109,000000,17.0207,17.07,16.93,16.93,62341,0
+IFV.US,D,20230110,000000,16.96,17.15,16.9,17.15,167982,0
+IFV.US,D,20230111,000000,17.13,17.18,17.0175,17.13,76360,0
+IFV.US,D,20230112,000000,17.2,17.38,17.16,17.29,48281,0
+IFV.US,D,20230113,000000,17.2352,17.3999,17.2352,17.3794,198132,0
+IFV.US,D,20230117,000000,17.36,17.44,17.36,17.42,95522,0
+IFV.US,D,20230118,000000,17.64,17.64,17.346,17.36,89396,0
+IFV.US,D,20230119,000000,17.34,17.44,17.2407,17.3955,249488,0
+IFV.US,D,20230120,000000,17.37,17.53,17.3222,17.47,165205,0
+IFV.US,D,20230123,000000,17.47,17.6,17.4125,17.54,91588,0
+IFV.US,D,20230124,000000,17.525,17.6294,17.47,17.5866,45583,0
+IFV.US,D,20230125,000000,17.52,17.73,17.5,17.722,84706,0
+IFV.US,D,20230126,000000,17.7448,17.77,17.66,17.75,84795,0
+IFV.US,D,20230127,000000,17.65,17.72,17.61,17.68,163534,0
+IFV.US,D,20230130,000000,17.6036,17.68,17.55,17.55,90712,0
+IFV.US,D,20230131,000000,17.56,17.71,17.5501,17.71,44570,0
+IFV.US,D,20230201,000000,17.64,17.79,17.46,17.67,116950,0
+IFV.US,D,20230202,000000,17.7647,17.7647,17.54,17.58,105951,0
+IFV.US,D,20230203,000000,17.41,17.52,17.3,17.34,98869,0
+IFV.US,D,20230206,000000,17.15,17.29,17.121,17.28,178807,0
+IFV.US,D,20230207,000000,17.26,17.3499,17.11,17.32,140201,0
+IFV.US,D,20230208,000000,17.28,17.4415,17.24,17.31,73107,0
+IFV.US,D,20230209,000000,17.444,17.49,17.2005,17.25,43347,0
+IFV.US,D,20230210,000000,17.26,17.41,17.23,17.31,41985,0
+IFV.US,D,20230213,000000,17.32,17.5004,17.32,17.48,132015,0
+IFV.US,D,20230214,000000,17.37,17.5599,17.3,17.39,138091,0
+IFV.US,D,20230215,000000,17.3422,17.46,17.21,17.45,70284,0
+IFV.US,D,20230216,000000,17.41,17.53,17.2201,17.38,51544,0
+IFV.US,D,20230217,000000,17.3,17.52,17.3,17.47,32681,0
+IFV.US,D,20230221,000000,17.2803,17.4064,17.21,17.275,33709,0
+IFV.US,D,20230222,000000,17.1022,17.2701,17.1,17.165,39147,0
+IFV.US,D,20230223,000000,17.21,17.3232,17.1266,17.22,42623,0
+IFV.US,D,20230224,000000,17.14,17.14,16.88,16.96,56681,0
+IFV.US,D,20230227,000000,17.09,17.22,17.01,17.1,37866,0
+IFV.US,D,20230228,000000,17.0377,17.1203,16.96,16.96,55135,0
+IFV.US,D,20230301,000000,17.14,17.18,17.0423,17.18,107164,0
+IFV.US,D,20230302,000000,17.1,17.1485,17.0133,17.1098,35781,0
+IFV.US,D,20230303,000000,17.2353,17.45,17.2353,17.395,31716,0
+IFV.US,D,20230306,000000,17.48,17.48,17.34,17.47,30451,0
+IFV.US,D,20230307,000000,17.38,17.45,17.1401,17.19,32526,0
+IFV.US,D,20230308,000000,17.3678,17.39,17.1929,17.3061,38159,0
+IFV.US,D,20230309,000000,17.31,17.352,17.12,17.1261,14295,0
+IFV.US,D,20230310,000000,16.9801,17.2282,16.87,17.04,15771,0
+IFV.US,D,20230313,000000,16.77,16.93,16.71,16.71,21496,0
+IFV.US,D,20230314,000000,16.7793,16.89,16.72,16.83,39878,0
+IFV.US,D,20230315,000000,16.36,16.4399,16.2013,16.36,100446,0
+IFV.US,D,20230316,000000,16.39,16.6482,16.26,16.5748,40254,0
+IFV.US,D,20230317,000000,16.45,16.52,16.32,16.395,20449,0
+IFV.US,D,20230320,000000,16.47,16.6,16.46,16.5391,51633,0
+IFV.US,D,20230321,000000,16.692,16.81,16.59,16.685,33294,0
+IFV.US,D,20230322,000000,16.7,16.87,16.53,16.6187,35540,0
+IFV.US,D,20230323,000000,16.73,16.8598,16.45,16.54,31762,0
+IFV.US,D,20230324,000000,16.4,16.67,16.3904,16.61,159561,0
+IFV.US,D,20230327,000000,16.62,16.76,16.54,16.69,23798,0
+IFV.US,D,20230328,000000,16.69,16.85,16.62,16.73,31282,0
+IFV.US,D,20230329,000000,16.84,16.98,16.8,16.9002,48253,0
+IFV.US,D,20230330,000000,17.095,17.19,17.0297,17.17,56206,0
+IFV.US,D,20230331,000000,17.25,17.3,17.06,17.24,29026,0
+IFV.US,D,20230403,000000,17.2,17.27,17.0701,17.27,34653,0
+IFV.US,D,20230404,000000,17.0901,17.3636,17.0901,17.1942,35481,0
+IFV.US,D,20230405,000000,17.1624,17.1899,16.98,17.1,15374,0
+IFV.US,D,20230406,000000,17.12,17.23,17.0397,17.09,43017,0
+IFV.US,D,20230410,000000,17.11,17.29,17.0034,17.25,24444,0
+IFV.US,D,20230411,000000,17.39,17.5583,17.29,17.4,39962,0
+IFV.US,D,20230412,000000,17.57,17.7199,17.5101,17.6014,29286,0
+IFV.US,D,20230413,000000,17.66,17.85,17.66,17.76,103112,0
+IFV.US,D,20230414,000000,17.73,17.81,17.59,17.6577,87717,0
+IFV.US,D,20230417,000000,17.64,17.75,17.552,17.7,54585,0
+IFV.US,D,20230418,000000,17.638,17.82,17.6215,17.73,23597,0
+IFV.US,D,20230419,000000,17.6007,17.72,17.4801,17.615,23497,0
+IFV.US,D,20230420,000000,17.58,17.73,17.4712,17.58,18947,0
+IFV.US,D,20230421,000000,17.56,17.67,17.48,17.6,120170,0
+IFV.US,D,20230424,000000,17.58,17.75,17.5421,17.7,44488,0
+IFV.US,D,20230425,000000,17.635,17.635,17.41,17.55,17153,0
+IFV.US,D,20230426,000000,17.51,17.66,17.46,17.46,34341,0
+IFV.US,D,20230427,000000,17.51,17.7195,17.5007,17.64,15729,0
+IFV.US,D,20230428,000000,17.625,17.8,17.59,17.72,13301,0
+IFV.US,D,20230501,000000,17.65,17.81,17.65,17.7249,20925,0
+IFV.US,D,20230502,000000,17.59,17.7199,17.47,17.5648,55429,0
+IFV.US,D,20230503,000000,17.59,17.77,17.46,17.57,30851,0
+IFV.US,D,20230504,000000,17.86,17.86,17.46,17.53,53799,0
+IFV.US,D,20230505,000000,17.6967,17.97,17.56,17.92,17419,0
+IFV.US,D,20230508,000000,17.8,17.98,17.76,17.79,11558,0
+IFV.US,D,20230509,000000,17.78,18.0299,17.7223,17.95,127525,0
+IFV.US,D,20230510,000000,17.93,18.02,17.75,17.83,36377,0
+IFV.US,D,20230511,000000,17.6595,17.96,17.6595,17.87,59681,0
+IFV.US,D,20230512,000000,17.6633,17.9121,17.6601,17.86,10536,0
+IFV.US,D,20230515,000000,17.8444,17.98,17.74,17.92,135700,0
+IFV.US,D,20230516,000000,17.89,17.89,17.7171,17.805,111903,0
+IFV.US,D,20230517,000000,17.7882,17.92,17.6,17.7,23840,0
+IFV.US,D,20230518,000000,17.75,17.85,17.5607,17.83,92953,0
+IFV.US,D,20230519,000000,17.79,17.91,17.64,17.69,42569,0
+IFV.US,D,20230522,000000,17.81,17.95,17.8,17.88,13925,0
+IFV.US,D,20230523,000000,17.74,17.8628,17.61,17.61,17991,0
+IFV.US,D,20230524,000000,17.61,17.63,17.44,17.47,25811,0
+IFV.US,D,20230525,000000,17.51,17.64,17.37,17.38,49583,0
+IFV.US,D,20230526,000000,17.38,17.75,17.38,17.64,195291,0
+IFV.US,D,20230530,000000,17.67,17.67,17.4701,17.51,13316,0
+IFV.US,D,20230531,000000,17.38,17.4585,17.2,17.32,70127,0
+IFV.US,D,20230601,000000,17.39,17.65,17.2601,17.5528,184435,0
+IFV.US,D,20230602,000000,17.64,17.85,17.61,17.81,29813,0
+IFV.US,D,20230605,000000,17.794,17.8499,17.6701,17.71,12112,0
+IFV.US,D,20230606,000000,17.82,18.09,17.6919,18.09,48821,0
+IFV.US,D,20230607,000000,17.95,18.1799,17.85,17.86,48000,0
+IFV.US,D,20230608,000000,17.96,18.14,17.8,18.13,97249,0
+IFV.US,D,20230609,000000,18.0306,18.2,17.89,18.15,500807,0
+IFV.US,D,20230612,000000,18.75,18.75,17.998,18.06,8219,0
+IFV.US,D,20230613,000000,18.18,18.299,18.09,18.29,39664,0
+IFV.US,D,20230614,000000,18.34,18.48,18.19,18.4,31579,0
+IFV.US,D,20230615,000000,18.3,18.515,18.21,18.38,19988,0
+IFV.US,D,20230616,000000,18.5652,18.5898,18.31,18.5,37669,0
+IFV.US,D,20230620,000000,18.32,18.32,18.04,18.29,50699,0
+IFV.US,D,20230621,000000,18.23,18.39,18.17,18.39,18376,0
+IFV.US,D,20230622,000000,18.19,18.37,18.09,18.11,260769,0
+IFV.US,D,20230623,000000,18.01,18.09,17.83,17.945,46556,0
+IFV.US,D,20230626,000000,18.0338,18.14,17.88,17.9998,46506,0
+IFV.US,D,20230627,000000,17.899,17.93,17.72,17.93,217790,0
+IFV.US,D,20230628,000000,17.6901,17.96,17.6901,17.78,29419,0
+IFV.US,D,20230629,000000,17.8,17.93,17.7053,17.9,39477,0
+IFV.US,D,20230630,000000,18.05,18.1099,17.884,18.08,18384,0
+IFV.US,D,20230703,000000,17.9869,18.18,17.9869,18.01,5542,0
+IFV.US,D,20230705,000000,18.08,18.1343,17.93,18.11,27500,0
+IFV.US,D,20230706,000000,17.94,17.96,17.65,17.7,131193,0
+IFV.US,D,20230707,000000,17.73,18.05,17.71,18.05,17247,0
+IFV.US,D,20230710,000000,17.84,18.05,17.84,18.03,17637,0
+IFV.US,D,20230711,000000,18.05,18.16,17.89,18.06,175498,0
+IFV.US,D,20230712,000000,18.32,18.4699,18.2601,18.32,32519,0
+IFV.US,D,20230713,000000,18.39,18.57,18.35,18.55,26820,0
+IFV.US,D,20230714,000000,18.6899,18.6899,18.36,18.47,17920,0
+IFV.US,D,20230717,000000,18.31,18.5708,18.31,18.55,26859,0
+IFV.US,D,20230718,000000,18.49,18.67,18.41,18.67,209519,0
+IFV.US,D,20230719,000000,18.67,18.7599,18.5,18.67,27230,0
+IFV.US,D,20230720,000000,18.57,18.6,18.45,18.6,26224,0
+IFV.US,D,20230721,000000,18.55,18.638,18.4001,18.57,12251,0
+IFV.US,D,20230724,000000,18.51,18.63,18.45,18.59,48490,0
+IFV.US,D,20230725,000000,18.65,18.76,18.5301,18.74,72531,0
+IFV.US,D,20230726,000000,18.62,18.84,18.5552,18.84,50577,0
+IFV.US,D,20230727,000000,18.91,18.91,18.6,18.6,45643,0
+IFV.US,D,20230728,000000,18.8377,18.88,18.67,18.82,835090,0
+IFV.US,D,20230731,000000,18.76,18.91,18.7,18.87,112718,0
+IFV.US,D,20230801,000000,18.674,18.7199,18.55,18.68,238409,0
+IFV.US,D,20230802,000000,18.3001,18.42,18.2001,18.25,100788,0
+IFV.US,D,20230803,000000,18.21,18.28,18.11,18.15,546620,0
+IFV.US,D,20230804,000000,18.3,18.52,18.17,18.23,18326,0
+IFV.US,D,20230807,000000,18.33,18.4699,18.2601,18.33,60938,0
+IFV.US,D,20230808,000000,18.36,18.36,18.09,18.34,189381,0
+IFV.US,D,20230809,000000,18.305,18.39,18.17,18.35,128890,0
+IFV.US,D,20230810,000000,18.44,18.5638,18.23,18.23,20253,0
+IFV.US,D,20230811,000000,18.2181,18.29,18.15,18.18,10958,0
+IFV.US,D,20230814,000000,17.91,18.2132,17.89,18.11,24543,0
+IFV.US,D,20230815,000000,17.9805,18.15,17.92,17.93,30505,0
+IFV.US,D,20230816,000000,17.95,18.0972,17.89,17.89,60878,0
+IFV.US,D,20230817,000000,17.96,18.0536,17.79,17.81,17171,0
+IFV.US,D,20230818,000000,17.6987,17.89,17.6987,17.82,2932,0
+IFV.US,D,20230821,000000,17.86,18.06,17.75,17.83,15275,0
+IFV.US,D,20230822,000000,17.8518,17.945,17.8,17.85,13883,0
+IFV.US,D,20230823,000000,17.83,18.25,17.83,18.08,15130,0
+IFV.US,D,20230824,000000,18.0288,18.16,17.89,17.9,27982,0
+IFV.US,D,20230825,000000,17.97,18.1928,17.87,17.94,42124,0
+IFV.US,D,20230828,000000,18.06,18.27,17.9738,18.07,29444,0
+IFV.US,D,20230829,000000,18.0401,18.38,18.0401,18.25,24346,0
+IFV.US,D,20230830,000000,18.33,18.3369,18.212,18.23,55137,0
+IFV.US,D,20230831,000000,18.32,18.5,18.12,18.13,100794,0
+IFV.US,D,20230901,000000,18.4,18.4299,18.21,18.37,19180,0
+IFV.US,D,20230905,000000,18.46,18.46,18.11,18.29,12426,0
+IFV.US,D,20230906,000000,18.245,18.26,18.0901,18.1,47663,0
+IFV.US,D,20230907,000000,18.15,18.2499,18.06,18.18,40552,0
+IFV.US,D,20230908,000000,18.15,18.25,18.06,18.08,119888,0
+IFV.US,D,20230911,000000,18.27,18.43,18.22,18.29,103459,0
+IFV.US,D,20230912,000000,18.4113,18.4536,18.1871,18.39,17041,0
+IFV.US,D,20230913,000000,18.34,18.48,18.22,18.25,36830,0
+IFV.US,D,20230914,000000,18.46,18.67,18.36,18.56,31012,0
+IFV.US,D,20230915,000000,18.54,18.6911,18.4501,18.59,8867,0
+IFV.US,D,20230918,000000,18.2828,18.65,18.2828,18.56,5482,0
+IFV.US,D,20230919,000000,18.4915,18.68,18.38,18.63,17332,0
+IFV.US,D,20230920,000000,18.61,18.69,18.43,18.57,23810,0
+IFV.US,D,20230921,000000,18.32,18.4321,18.23,18.23,9895,0
+IFV.US,D,20230922,000000,18.27,18.27,18.08,18.08,11748,0
+IFV.US,D,20230925,000000,18.02,18.1099,17.9501,18.09,15249,0
+IFV.US,D,20230926,000000,17.9158,18.0599,17.8,17.81,99124,0
+IFV.US,D,20230927,000000,17.9,17.9,17.6501,17.74,18178,0
+IFV.US,D,20230928,000000,17.75,17.95,17.75,17.94,12722,0
+IFV.US,D,20230929,000000,17.98,17.98,17.7101,17.74,13613,0
+IFV.US,D,20231002,000000,17.8707,17.8707,17.52,17.65,75332,0
+IFV.US,D,20231003,000000,17.3754,17.4799,17.2309,17.25,99135,0
+IFV.US,D,20231004,000000,17.2,17.3,17.02,17.14,39656,0
+IFV.US,D,20231005,000000,17.12,17.26,17.12,17.2,855076,0
+IFV.US,D,20231006,000000,17.179,17.5,17.17,17.4,30185,0
+IFV.US,D,20231009,000000,17.2739,17.4147,17.22,17.35,11096,0
+IFV.US,D,20231010,000000,17.55,17.79,17.49,17.76,26105,0
+IFV.US,D,20231011,000000,17.76,17.785,17.62,17.76,16065,0
+IFV.US,D,20231012,000000,17.745,17.7962,17.4601,17.52,48176,0
+IFV.US,D,20231013,000000,17.6043,17.6279,17.4001,17.42,18177,0
+IFV.US,D,20231016,000000,17.55,17.67,17.4801,17.67,10638,0
+IFV.US,D,20231017,000000,17.52,17.6969,17.3734,17.56,25344,0
+IFV.US,D,20231018,000000,17.62,17.62,17.33,17.34,36676,0
+IFV.US,D,20231019,000000,17.35,17.53,17.312,17.335,22995,0
+IFV.US,D,20231020,000000,17.24,17.33,17.15,17.16,52314,0
+IFV.US,D,20231023,000000,17.09,17.25,17.03,17.09,1694043,0
+IFV.US,D,20231024,000000,17.19,17.26,17.1411,17.235,91063,0
+IFV.US,D,20231025,000000,17.15,17.1919,17.0601,17.09,14679,0
+IFV.US,D,20231026,000000,17.08,17.13,16.99,17.02,236671,0
+IFV.US,D,20231027,000000,17.195,17.2154,16.99,17.01,30730,0
+IFV.US,D,20231030,000000,17.2,17.215,17.04,17.2,64733,0
+IFV.US,D,20231031,000000,17.155,17.2099,17.05,17.12,135056,0
+IFV.US,D,20231101,000000,17.22,17.4799,17.22,17.47,18371,0
+IFV.US,D,20231102,000000,17.55,17.73,17.5021,17.73,101702,0
+IFV.US,D,20231103,000000,17.93,18.0237,17.8201,17.9,686585,0
+IFV.US,D,20231106,000000,17.8512,17.92,17.754,17.8,32638,0
+IFV.US,D,20231107,000000,17.79,17.86,17.69,17.86,303270,0
+IFV.US,D,20231108,000000,17.76,17.7899,17.54,17.645,337222,0
+IFV.US,D,20231109,000000,17.84,17.85,17.6067,17.69,32200,0
+IFV.US,D,20231110,000000,17.7,17.88,17.6115,17.88,67429,0
+IFV.US,D,20231113,000000,17.71,17.8446,17.71,17.77,54778,0
+IFV.US,D,20231114,000000,18.03,18.34,17.98,18.34,33835,0
+IFV.US,D,20231115,000000,18.34,18.45,18.1923,18.2611,26682,0
+IFV.US,D,20231116,000000,18.2348,18.29,18.1566,18.29,21313,0
+IFV.US,D,20231117,000000,18.33,18.4,18.29,18.34,10903,0
+IFV.US,D,20231120,000000,18.355,18.4499,18.28,18.4238,34835,0
+IFV.US,D,20231121,000000,18.41,18.41,18.3,18.33,101964,0
+IFV.US,D,20231122,000000,18.415,18.4514,18.3201,18.37,63147,0
+IFV.US,D,20231124,000000,18.4,18.48,18.4,18.41,14816,0
+IFV.US,D,20231127,000000,18.4451,18.46,18.36,18.42,29737,0
+IFV.US,D,20231128,000000,18.43,18.53,18.42,18.5,13336,0
+IFV.US,D,20231129,000000,18.4998,18.59,18.49,18.5,12458,0
+IFV.US,D,20231130,000000,18.59,18.64,18.4922,18.63,26839,0
+IFV.US,D,20231201,000000,18.65,18.8,18.6482,18.72,16338,0
+IFV.US,D,20231204,000000,18.62,18.7127,18.59,18.64,41348,0
+IFV.US,D,20231205,000000,18.53,18.6819,18.53,18.63,31790,0
+IFV.US,D,20231206,000000,18.79,18.79,18.66,18.66,12445,0
+IFV.US,D,20231207,000000,18.71,18.74,18.63,18.68,346817,0
+IFV.US,D,20231208,000000,18.61,18.72,18.58,18.63,22875,0
+IFV.US,D,20231211,000000,18.65,18.8,18.64,18.8,27023,0
+IFV.US,D,20231212,000000,18.7,18.815,18.63,18.68,28349,0
+IFV.US,D,20231213,000000,18.73,19.08,18.6601,18.94,35506,0
+IFV.US,D,20231214,000000,19.06,19.2657,19.06,19.24,64263,0
+IFV.US,D,20231215,000000,19.22,19.31,19.11,19.11,1195764,0
+IFV.US,D,20231218,000000,19.21,19.27,19.11,19.27,31091,0
+IFV.US,D,20231219,000000,19.27,19.4,19.25,19.26,60537,0
+IFV.US,D,20231220,000000,19.26,19.36,19.03,19.17,23505,0
+IFV.US,D,20231221,000000,19.3,19.47,19.2066,19.47,217219,0
+IFV.US,D,20231222,000000,19.26,19.38,19.1719,19.38,88296,0
+IFV.US,D,20231226,000000,19.37,19.4,19.24,19.24,10698,0
+IFV.US,D,20231227,000000,19.38,19.5,19.32,19.49,21142,0
+IFV.US,D,20231228,000000,19.44,19.64,19.34,19.55,19011,0
+IFV.US,D,20231229,000000,19.73,19.73,19.3901,19.54,24512,0
+IFV.US,D,20240102,000000,19.26,19.52,19.24,19.41,47473,0
+IFV.US,D,20240103,000000,19.14,19.33,19.09,19.26,110544,0
+IFV.US,D,20240104,000000,19.285,19.354,19.15,19.17,42065,0
+IFV.US,D,20240105,000000,19.41,19.54,19.23,19.295,35223,0
+IFV.US,D,20240108,000000,19.25,19.415,19.25,19.37,15927,0
+IFV.US,D,20240109,000000,19.32,19.3661,19.19,19.255,31486,0
+IFV.US,D,20240110,000000,19.28,19.3799,19.2401,19.26,31910,0
+IFV.US,D,20240111,000000,19.33,19.42,19.16,19.345,42351,0
+IFV.US,D,20240112,000000,19.62,19.63,19.41,19.55,117839,0
+IFV.US,D,20240116,000000,19.2058,19.2792,19.1318,19.15,19140,0
+IFV.US,D,20240117,000000,18.93,19.08,18.48,19.05,34254,0
+IFV.US,D,20240118,000000,18.99,19.0296,18.86,18.95,21929,0
+IFV.US,D,20240119,000000,18.8964,19.03,18.8401,19.03,29744,0
+IFV.US,D,20240122,000000,19.1,19.31,19.07,19.22,37856,0
+IFV.US,D,20240123,000000,18.95,19.06,18.86,18.93,104584,0
+IFV.US,D,20240124,000000,19.21,19.21,19.0493,19.17,14439,0
+IFV.US,D,20240125,000000,19.094,19.16,19.0648,19.09,8814,0
+IFV.US,D,20240126,000000,19.16,19.277,19.14,19.2121,20564,0
+IFV.US,D,20240129,000000,19.3156,19.397,19.1801,19.39,10321,0
+IFV.US,D,20240130,000000,19.16,19.2823,19.16,19.2,9330,0
+IFV.US,D,20240131,000000,19.35,19.4899,19.17,19.35,10138,0
+IFV.US,D,20240201,000000,19.3,19.49,19.234,19.49,9398,0
+IFV.US,D,20240202,000000,19.2,19.5,19.1708,19.25,15309,0
+IFV.US,D,20240205,000000,19.24,19.34,19.0324,19.12,11868,0
+IFV.US,D,20240206,000000,19.24,19.46,19.24,19.46,21010,0
+IFV.US,D,20240207,000000,19.38,19.4826,19.2894,19.3,36543,0
+IFV.US,D,20240208,000000,19.24,19.3384,19.09,19.09,65359,0
+IFV.US,D,20240209,000000,19.01,19.3,19.01,19.12,13869,0
+IFV.US,D,20240212,000000,19.17,19.4399,19.17,19.36,11139,0
+IFV.US,D,20240213,000000,19.01,19.1699,18.84,18.88,57492,0
+IFV.US,D,20240214,000000,19.13,19.341,19.0964,19.34,13247,0
+IFV.US,D,20240215,000000,19.3,19.58,19.2201,19.32,24391,0
+IFV.US,D,20240216,000000,19.4,19.63,19.36,19.57,10434,0
+IFV.US,D,20240220,000000,19.57,19.68,19.48,19.49,13341,0
+IFV.US,D,20240221,000000,19.65,19.67,19.43,19.66,17105,0
+IFV.US,D,20240222,000000,19.66,19.6711,19.5201,19.605,16255,0
+IFV.US,D,20240223,000000,19.62,19.73,19.54,19.56,49662,0
+IFV.US,D,20240226,000000,19.64,19.72,19.5,19.6,19899,0
+IFV.US,D,20240227,000000,19.605,19.66,19.54,19.635,14522,0
+IFV.US,D,20240228,000000,19.2,19.63,19.2,19.43,23259,0
+IFV.US,D,20240229,000000,19.56,19.64,19.42,19.61,16560,0
+IFV.US,D,20240301,000000,19.6841,19.7935,19.6301,19.71,12901,0
+IFV.US,D,20240304,000000,19.69,19.7699,19.59,19.76,12337,0
+IFV.US,D,20240305,000000,19.675,19.7899,19.57,19.59,102059,0
+IFV.US,D,20240306,000000,19.8,19.9565,19.74,19.91,21182,0
+IFV.US,D,20240307,000000,19.9123,20,19.8359,19.86,35283,0
+IFV.US,D,20240308,000000,20,20.1076,19.88,19.95,35980,0
+IFV.US,D,20240311,000000,19.77,19.93,19.7448,19.79,8601,0
+IFV.US,D,20240312,000000,19.81,19.91,19.8,19.8555,14183,0
+IFV.US,D,20240313,000000,19.8,19.92,19.72,19.75,14543,0
+IFV.US,D,20240314,000000,19.88,19.89,19.69,19.74,16599,0
+IFV.US,D,20240315,000000,19.86,20.01,19.76,19.99,9487,0
+IFV.US,D,20240318,000000,19.9,19.9305,19.7,19.73,39505,0
+IFV.US,D,20240319,000000,19.69,19.7951,19.69,19.7,28985,0
+IFV.US,D,20240320,000000,19.77,20.1,19.69,19.93,49610,0
+IFV.US,D,20240321,000000,19.96,19.96,19.82,19.82,37467,0
+IFV.US,D,20240322,000000,19.95,20.08,19.791,19.81,59439,0
+IFV.US,D,20240325,000000,19.8601,19.95,19.74,19.82,13899,0
+IFV.US,D,20240326,000000,19.925,20.03,19.8401,19.87,17643,0
+IFV.US,D,20240327,000000,19.89,20.06,19.8278,19.95,14828,0
+IFV.US,D,20240328,000000,20.19,20.19,19.86,20,43994,0
+IFV.US,D,20240401,000000,19.98,20.04,19.81,20.04,21730,0
+IFV.US,D,20240402,000000,19.854,19.9,19.8,19.88,11154,0
+IFV.US,D,20240403,000000,19.82,20.05,19.8,19.88,46434,0
+IFV.US,D,20240404,000000,20.09,20.19,19.8,19.96,21833,0
+IFV.US,D,20240405,000000,19.905,19.98,19.85,19.85,38878,0
+IFV.US,D,20240408,000000,20.04,20.19,20.01,20.17,38282,0
+IFV.US,D,20240409,000000,20.14,20.2999,19.9701,20.09,10493,0
+IFV.US,D,20240410,000000,19.8002,19.9,19.7501,19.9,27531,0
+IFV.US,D,20240411,000000,19.89,19.95,19.67,19.93,20638,0
+IFV.US,D,20240412,000000,19.71,19.77,19.49,19.5,61395,0
+IFV.US,D,20240415,000000,19.6398,19.6799,19.352,19.43,18332,0
+IFV.US,D,20240416,000000,19.22,19.29,19.08,19.13,16778,0
+IFV.US,D,20240417,000000,19.0937,19.21,19.02,19.2,9528,0
+IFV.US,D,20240418,000000,19.16,19.26,19.04,19.05,23092,0
+IFV.US,D,20240419,000000,19.12,19.25,19.07,19.145,21652,0
+IFV.US,D,20240422,000000,19.49,19.499,19.21,19.45,26460,0
+IFV.US,D,20240423,000000,19.39,19.52,19.31,19.41,58716,0
+IFV.US,D,20240424,000000,19.4157,19.43,19.28,19.28,17625,0
+IFV.US,D,20240425,000000,19.06,19.38,19.04,19.38,21877,0
+IFV.US,D,20240426,000000,19.42,19.56,19.3101,19.39,13404,0
+IFV.US,D,20240429,000000,19.4081,19.6,19.4,19.59,16165,0
+IFV.US,D,20240430,000000,19.4851,19.5479,19.29,19.3,15436,0
+IFV.US,D,20240501,000000,19.44,19.56,19.18,19.26,22914,0
+IFV.US,D,20240502,000000,19.52,19.69,19.43,19.5,36930,0
+IFV.US,D,20240503,000000,19.74,19.8299,19.61,19.7,20151,0
+IFV.US,D,20240506,000000,19.8633,19.8919,19.695,19.75,30436,0
+IFV.US,D,20240507,000000,19.8,19.86,19.652,19.68,14537,0
+IFV.US,D,20240508,000000,19.5,19.82,19.5,19.755,19668,0
+IFV.US,D,20240509,000000,19.552,19.77,19.552,19.7,22190,0
+IFV.US,D,20240510,000000,19.8394,19.86,19.7207,19.86,4479,0
+IFV.US,D,20240513,000000,19.84,19.91,19.72,19.73,4807,0
+IFV.US,D,20240514,000000,19.85,19.98,19.79,19.98,10731,0
+IFV.US,D,20240515,000000,19.9997,20.08,19.9235,20.02,26597,0
+IFV.US,D,20240516,000000,20.09,20.0999,19.98,20.07,19591,0
+IFV.US,D,20240517,000000,20.04,20.16,20.0251,20.05,6496,0
+IFV.US,D,20240520,000000,20.0401,20.2,20.0401,20.18,6404,0
+IFV.US,D,20240521,000000,20.145,20.19,20.0927,20.18,4276,0
+IFV.US,D,20240522,000000,20.069,20.0979,19.92,19.9994,5597,0
+IFV.US,D,20240523,000000,20.095,20.1182,19.87,19.95,19870,0
+IFV.US,D,20240524,000000,20.1799,20.1799,20,20.08,8679,0
+IFV.US,D,20240528,000000,20.17,20.17,19.98,20,9613,0
+IFV.US,D,20240529,000000,20,20,19.7,19.72,17405,0
+IFV.US,D,20240530,000000,20.03,20.03,19.78,19.85,69346,0
+IFV.US,D,20240531,000000,19.9484,20.1,19.8401,19.94,11721,0
+IFV.US,D,20240603,000000,19.74,20.15,19.74,19.99,22454,0
+IFV.US,D,20240604,000000,19.69,19.95,19.69,19.77,9574,0
+IFV.US,D,20240605,000000,19.89,20.0499,19.8,19.99,22421,0
+IFV.US,D,20240606,000000,19.61,20.14,19.61,19.99,16568,0
+IFV.US,D,20240607,000000,19.9383,20.1256,19.76,19.79,7508,0
+IFV.US,D,20240610,000000,19.8,20.0673,19.48,19.99,8687,0
+IFV.US,D,20240611,000000,19.98,19.98,19.67,19.92,8163,0
+IFV.US,D,20240612,000000,19.9659,20.11,19.81,19.85,15427,0
+IFV.US,D,20240613,000000,19.79,19.88,19.65,19.7791,5661,0
+IFV.US,D,20240614,000000,19.5916,19.82,19.54,19.8,17269,0
+IFV.US,D,20240617,000000,19.57,19.7258,19.4801,19.6,13292,0
+IFV.US,D,20240618,000000,19.7,19.9239,19.61,19.91,55820,0
+IFV.US,D,20240620,000000,19.74,19.84,19.65,19.68,8804,0
+IFV.US,D,20240621,000000,19.65,19.77,19.52,19.65,10357,0
+IFV.US,D,20240624,000000,19.845,19.9872,19.68,19.73,34688,0
+IFV.US,D,20240625,000000,19.71,19.7589,19.56,19.7042,37880,0
+IFV.US,D,20240626,000000,19.43,19.73,19.3901,19.569,23947,0
+IFV.US,D,20240627,000000,19.45,19.6504,19.45,19.495,15700,0
+IFV.US,D,20240628,000000,19.55,19.73,19.46,19.67,13525,0
+IFV.US,D,20240701,000000,19.8651,19.8651,19.51,19.73,8411,0
+IFV.US,D,20240702,000000,19.69,19.7599,19.47,19.56,25570,0
+IFV.US,D,20240703,000000,19.79,20,19.6501,19.89,36218,0
+IFV.US,D,20240705,000000,20.02,20.09,19.35,20.005,14029,0
+IFV.US,D,20240708,000000,20.04,20.0899,19.87,20.04,25603,0
+IFV.US,D,20240709,000000,19.8175,19.98,19.77,19.78,21612,0
+IFV.US,D,20240710,000000,19.965,20.07,19.88,20.07,6708,0
+IFV.US,D,20240711,000000,20.1,20.2728,20.01,20.09,17676,0
+IFV.US,D,20240712,000000,20.215,20.3484,20.19,20.34,18858,0
+IFV.US,D,20240715,000000,20.1,20.3499,20.0815,20.09,19635,0
+IFV.US,D,20240716,000000,20.19,20.35,20.05,20.35,9573,0
+IFV.US,D,20240717,000000,20.35,20.45,20.2028,20.41,8305,0
+IFV.US,D,20240718,000000,20.4759,20.4759,20.12,20.14,25526,0
+IFV.US,D,20240719,000000,20.13,20.1579,19.95,20.14,7099,0
+IFV.US,D,20240722,000000,20.09,20.32,20.07,20.26,11559,0
+IFV.US,D,20240723,000000,20.29,20.29,20,20.19,18566,0
+IFV.US,D,20240724,000000,20.085,20.16,19.7509,19.84,16394,0
+IFV.US,D,20240725,000000,19.64,19.93,19.64,19.76,13517,0
+IFV.US,D,20240726,000000,20.19,20.2,19.9815,20.06,25017,0
+IFV.US,D,20240729,000000,19.99,20.2099,19.92,19.97,18527,0
+IFV.US,D,20240730,000000,20.1,20.1831,19.985,20.06,18930,0
+IFV.US,D,20240731,000000,20.36,20.45,20.185,20.26,17148,0
+IFV.US,D,20240801,000000,20.1686,20.1686,19.7201,19.88,16063,0
+IFV.US,D,20240802,000000,19.6807,19.74,19.26,19.47,18051,0
+IFV.US,D,20240805,000000,18.63,19.25,18.63,19.035,46252,0
+IFV.US,D,20240806,000000,18.67,19.2361,18.67,19.07,16815,0
+IFV.US,D,20240807,000000,19.62,19.62,19.111,19.33,16444,0
+IFV.US,D,20240808,000000,19.1764,19.4302,19.1764,19.39,18029,0
+IFV.US,D,20240809,000000,19.35,19.54,19.3,19.4,21832,0
+IFV.US,D,20240812,000000,19.4568,19.51,19.3701,19.42,10474,0
+IFV.US,D,20240813,000000,19.36,19.7399,19.36,19.57,22185,0
+IFV.US,D,20240814,000000,19.69,19.82,19.57,19.82,27898,0
+IFV.US,D,20240815,000000,19.9893,20.06,19.8201,19.89,19261,0
+IFV.US,D,20240816,000000,20,20.1,19.92,20.09,37446,0
+IFV.US,D,20240819,000000,20.215,20.3597,20.12,20.19,27298,0
+IFV.US,D,20240820,000000,20.28,20.28,20.11,20.15,35093,0
+IFV.US,D,20240821,000000,20.4799,20.52,20.25,20.5,16174,0
+IFV.US,D,20240822,000000,20.4698,20.5034,20.2,20.4,22342,0
+IFV.US,D,20240823,000000,20.4988,20.73,20.4418,20.73,12674,0
+IFV.US,D,20240826,000000,20.83,20.83,20.49,20.66,9656,0
+IFV.US,D,20240827,000000,20.58,20.726,20.53,20.6,6489,0
+IFV.US,D,20240828,000000,20.64,20.74,20.48,20.555,11290,0
+IFV.US,D,20240829,000000,20.5625,20.7599,20.5625,20.67,7163,0
+IFV.US,D,20240830,000000,20.8599,20.8599,20.6,20.63,85385,0
+IFV.US,D,20240903,000000,20.44,20.6699,20.43,20.43,29876,0
+IFV.US,D,20240904,000000,20.19,20.51,20.19,20.35,17903,0
+IFV.US,D,20240905,000000,20.51,20.63,20.4,20.58,10118,0
+IFV.US,D,20240906,000000,20.38,20.38,20.01,20.01,7693,0
+IFV.US,D,20240909,000000,20.19,20.3,20.17,20.29,11403,0
+IFV.US,D,20240910,000000,20.2,20.3,20.03,20.07,7569,0
+IFV.US,D,20240911,000000,20.07,20.19,19.9118,20.1459,13846,0
+IFV.US,D,20240912,000000,20.0401,20.45,20.0401,20.45,8785,0
+IFV.US,D,20240913,000000,20.4999,20.5,20.39,20.425,3749,0
+IFV.US,D,20240916,000000,20.43,20.6643,20.43,20.56,7601,0
+IFV.US,D,20240917,000000,20.66,20.79,20.47,20.67,10124,0
+IFV.US,D,20240918,000000,20.51,20.7106,20.51,20.53,6453,0
+IFV.US,D,20240919,000000,20.74,20.9141,20.72,20.905,15900,0
+IFV.US,D,20240920,000000,20.78,20.86,20.7,20.71,15083,0
+IFV.US,D,20240923,000000,21.001,21.03,20.81,20.99,2315,0
+IFV.US,D,20240924,000000,20.75,21.0099,20.75,20.87,14040,0
+IFV.US,D,20240925,000000,20.89,21.03,20.81,20.81,9370,0
+IFV.US,D,20240926,000000,21.2,21.3799,21.15,21.2699,19773,0
+IFV.US,D,20240927,000000,21.215,21.3399,21.08,21.26,15051,0
+IFV.US,D,20240930,000000,21.29,21.29,20.92,21.0424,11922,0
+IFV.US,D,20241001,000000,20.83,21,20.59,20.96,26212,0
+IFV.US,D,20241002,000000,20.71,20.85,20.64,20.66,21943,0
+IFV.US,D,20241003,000000,20.573,20.65,20.45,20.5731,5740,0
+IFV.US,D,20241004,000000,20.76,20.76,20.5701,20.7173,8572,0
+IFV.US,D,20241007,000000,20.72,20.73,20.38,20.5223,12316,0
+IFV.US,D,20241008,000000,20.45,20.72,20.44,20.49,29655,0
+IFV.US,D,20241009,000000,20.42,20.7,20.42,20.7,8930,0
+IFV.US,D,20241010,000000,20.59,20.6,20.38,20.48,8130,0
+IFV.US,D,20241011,000000,20.6618,20.75,20.5326,20.75,10723,0
+IFV.US,D,20241014,000000,20.57,20.79,20.53,20.58,8196,0
+IFV.US,D,20241015,000000,20.51,20.6132,20.4094,20.48,6216,0
+IFV.US,D,20241016,000000,20.46,20.66,20.43,20.46,15039,0
+IFV.US,D,20241017,000000,20.52,20.64,20.4201,20.515,9478,0
+IFV.US,D,20241018,000000,20.4801,20.71,20.4801,20.55,9333,0
+IFV.US,D,20241021,000000,20.55,20.61,20.27,20.46,25466,0
+IFV.US,D,20241022,000000,20.1101,20.34,20.1101,20.34,336503,0
+IFV.US,D,20241023,000000,20.0215,20.1199,19.87,20.0028,22100,0
+IFV.US,D,20241024,000000,20.2047,20.2047,19.96,19.99,5947,0
+IFV.US,D,20241025,000000,20.0525,20.0956,19.89,19.9879,13882,0
+IFV.US,D,20241028,000000,19.9338,20.29,19.9338,20.28,5359,0
+IFV.US,D,20241029,000000,20.1379,20.1805,20,20.03,15771,0
+IFV.US,D,20241030,000000,19.99,20.2455,19.94,20.02,22190,0
+IFV.US,D,20241031,000000,19.863,19.9784,19.7901,19.88,28199,0
+IFV.US,D,20241101,000000,19.89,20.1195,19.89,19.9828,10117,0
+IFV.US,D,20241104,000000,20.0923,20.1,19.9,19.92,8418,0
+IFV.US,D,20241105,000000,20.2399,20.25,20.02,20.12,19556,0
+IFV.US,D,20241106,000000,20.12,20.12,19.58,20.08,22085,0
+IFV.US,D,20241107,000000,20.15,20.3294,20.06,20.12,8863,0
+IFV.US,D,20241108,000000,20.06,20.07,19.8301,19.89,22630,0
+IFV.US,D,20241111,000000,20.0551,20.15,19.8915,19.945,18598,0
+IFV.US,D,20241112,000000,19.73,19.8015,19.48,19.53,18662,0
+IFV.US,D,20241113,000000,19.51,19.55,19.3471,19.51,9898,0
+IFV.US,D,20241114,000000,19.48,19.68,19.4,19.41,26625,0
+IFV.US,D,20241115,000000,19.445,19.61,19.4007,19.56,34928,0
+IFV.US,D,20241118,000000,19.42,19.69,19.42,19.51,40163,0
+IFV.US,D,20241119,000000,19.41,19.669,19.34,19.46,29306,0
+IFV.US,D,20241120,000000,19.39,19.55,19.33,19.55,21466,0
+IFV.US,D,20241121,000000,19.5,19.5091,19.3101,19.36,8409,0
+IFV.US,D,20241122,000000,19.42,19.64,19.42,19.62,25532,0
+IFV.US,D,20241125,000000,19.56,19.8399,19.56,19.63,8189,0
+IFV.US,D,20241126,000000,19.56,19.6925,19.42,19.49,38685,0
+IFV.US,D,20241127,000000,19.46,19.75,19.46,19.615,13924,0
+IFV.US,D,20241129,000000,19.65,19.77,19.65,19.77,8503,0
+IFV.US,D,20241202,000000,19.67,19.95,19.67,19.79,9398,0
+IFV.US,D,20241203,000000,20.16,20.16,19.8526,19.99,14076,0
+IFV.US,D,20241204,000000,19.95,20.1248,19.88,19.88,37758,0
+IFV.US,D,20241205,000000,20.06,20.24,20.0101,20.24,17166,0
+IFV.US,D,20241206,000000,20.16,20.17,19.98,20.04,21633,0
+IFV.US,D,20241209,000000,20.2,20.49,20.2,20.4,26653,0
+IFV.US,D,20241210,000000,20,20.16,19.92,19.92,6577,0
+IFV.US,D,20241211,000000,20.02,20.08,19.99,20.0642,28835,0
+IFV.US,D,20241212,000000,19.9,20.01,19.84,19.84,22671,0
+IFV.US,D,20241213,000000,19.64,19.67,19.61,19.6487,25447,0
+IFV.US,D,20241216,000000,19.4277,19.5799,19.38,19.535,44443,0
+IFV.US,D,20241217,000000,19.3,19.53,19.3,19.48,14053,0
+IFV.US,D,20241218,000000,19.35,19.5251,19.09,19.09,11821,0
+IFV.US,D,20241219,000000,19.22,19.25,19.08,19.09,609414,0
+IFV.US,D,20241220,000000,19,19.2392,19,19.14,11595,0
+IFV.US,D,20241223,000000,19.14,19.2,19.034,19.16,97887,0
+IFV.US,D,20241224,000000,19.19,19.29,19.16,19.2544,27968,0
+IFV.US,D,20241226,000000,19.325,19.4015,19.3,19.39,20845,0
+IFV.US,D,20241227,000000,19.29,19.33,19.25,19.28,16855,0
+IFV.US,D,20241230,000000,19.18,19.25,19.13,19.2,32537,0
+IFV.US,D,20241231,000000,19.49,19.49,19.1408,19.17,35050,0
+IFV.US,D,20250102,000000,19.24,19.3056,19.1275,19.17,81351,0
+IFV.US,D,20250103,000000,19.22,19.27,19.18,19.26,21834,0
+IFV.US,D,20250106,000000,19.27,19.285,19.18,19.2,68831,0
+IFV.US,D,20250107,000000,19.25,19.27,19.13,19.13,24068,0
+IFV.US,D,20250108,000000,18.97,19.04,18.91,19.03,32448,0
+IFV.US,D,20250110,000000,18.68,18.735,18.63,18.63,46149,0
+IFV.US,D,20250113,000000,18.55,18.61,18.48,18.61,401430,0
+IFV.US,D,20250114,000000,18.55,18.6537,18.55,18.63,121371,0
+IFV.US,D,20250115,000000,18.86,18.86,18.7843,18.8234,197352,0
+IFV.US,D,20250116,000000,18.83,18.88,18.8,18.82,32671,0
+IFV.US,D,20250117,000000,18.86,19.0669,18.86,18.9734,48798,0
+IFV.US,D,20250121,000000,19.23,19.23,19.1,19.2,21494,0
+IFV.US,D,20250122,000000,19.21,19.21,19.06,19.09,432096,0
+IFV.US,D,20250123,000000,19.2,19.25,19.18,19.25,111565,0
+IFV.US,D,20250124,000000,19.27,19.3899,19.27,19.35,223091,0
+IFV.US,D,20250127,000000,19.35,19.37,19.29,19.37,28477,0
+IFV.US,D,20250128,000000,19.34,19.35,19.245,19.345,489292,0
+IFV.US,D,20250129,000000,19.39,19.44,19.34,19.36,10634,0
+IFV.US,D,20250130,000000,19.63,19.67,19.57,19.67,16763,0
+IFV.US,D,20250131,000000,19.65,19.7499,19.4453,19.4516,26808,0
+IFV.US,D,20250203,000000,19.27,19.4629,19.26,19.3424,9057,0
+IFV.US,D,20250204,000000,19.45,19.5999,19.42,19.485,68332,0
+IFV.US,D,20250205,000000,19.55,19.6207,19.52,19.6,59730,0
+IFV.US,D,20250206,000000,19.66,19.6987,19.63,19.67,22374,0
+IFV.US,D,20250207,000000,19.75,19.75,19.53,19.6,15120,0
+IFV.US,D,20250210,000000,19.73,19.74,19.68,19.74,8449,0
+IFV.US,D,20250211,000000,19.66,19.7083,19.66,19.68,707557,0
+IFV.US,D,20250212,000000,19.68,19.8596,19.66,19.805,43532,0
+IFV.US,D,20250213,000000,19.7716,19.87,19.75,19.865,23074,0
+IFV.US,D,20250214,000000,19.98,20,19.9329,19.9329,18846,0
+IFV.US,D,20250218,000000,20,20,19.91,19.93,22324,0
+IFV.US,D,20250219,000000,19.86,19.865,19.79,19.84,21758,0
+IFV.US,D,20250220,000000,19.83,20.03,19.83,19.96,40127,0
+IFV.US,D,20250221,000000,19.97,20.02,19.81,19.825,13725,0
+IFV.US,D,20250224,000000,19.8416,19.92,19.8416,19.89,12763,0
+IFV.US,D,20250225,000000,19.97,19.97,19.8512,19.89,13230,0
+IFV.US,D,20250226,000000,19.91,20.11,19.91,19.995,18562,0
+IFV.US,D,20250227,000000,19.81,19.93,19.8,19.8,11572,0
+IFV.US,D,20250228,000000,19.7338,19.7399,19.59,19.72,14286,0
+IFV.US,D,20250303,000000,19.95,19.9898,19.77,19.77,17960,0
+IFV.US,D,20250304,000000,19.73,19.9189,19.65,19.81,16546,0
+IFV.US,D,20250305,000000,20.182,20.2899,20.0801,20.24,7786,0
+IFV.US,D,20250306,000000,20.15,20.265,20.08,20.25,6278,0
+IFV.US,D,20250307,000000,20.31,20.39,20.2,20.39,14141,0
+IFV.US,D,20250310,000000,19.97,20.057,19.8201,19.9,25986,0
+IFV.US,D,20250311,000000,20.052659,20.052659,19.81,19.96,23664,0
+IFV.US,D,20250312,000000,20.05,20.08,19.9,19.99,31256,0
+IFV.US,D,20250313,000000,19.92,19.957,19.85,19.89,14759,0
+IFV.US,D,20250314,000000,20.15,20.23,20.145,20.23,4443,0
+IFV.US,D,20250317,000000,20.18,20.5,20.18,20.48,31769,0
+IFV.US,D,20250318,000000,20.45,20.63,20.45,20.5871,38667,0
+IFV.US,D,20250319,000000,20.57,20.6401,20.5,20.615,12062,0
+IFV.US,D,20250320,000000,20.42,20.43,20.3601,20.395,191042,0
+IFV.US,D,20250321,000000,20.252,20.3499,20.252,20.29,10669,0
+IFV.US,D,20250324,000000,20.41,20.4367,20.34,20.39,7852,0
+IFV.US,D,20250325,000000,20.4401,20.4435,20.42,20.42,2513,0
+IFV.US,D,20250326,000000,20.58,20.58,20.2205,20.25,9501,0
+IFV.US,D,20250327,000000,20.3,20.39,20.3,20.34,6117,0
+IFV.US,D,20250328,000000,20.22,20.22,20.12,20.14,16996,0
+IFV.US,D,20250331,000000,19.87,20,19.84,20,12314,0
+IFV.US,D,20250401,000000,19.89,20.0324,19.89,19.975,12672,0
+IFV.US,D,20250402,000000,19.9662,20.13,19.9662,20.13,11827,0
+IFV.US,D,20250403,000000,20.01,20.01,19.8001,19.815,28569,0
+IFV.US,D,20250404,000000,19.1648,19.1648,18.7001,18.7332,35165,0
+IFV.US,D,20250407,000000,18.055,18.4,16.88,18.16,28243,0
+IFV.US,D,20250408,000000,18.63,18.63,17.98,17.98,13273,0
+IFV.US,D,20250409,000000,18.24,19.29,18.14,19.29,14187,0
+IFV.US,D,20250410,000000,19.25,19.25,18.82,19.13,8589,0
+IFV.US,D,20250411,000000,19.21,19.62,19.16,19.62,22383,0
+IFV.US,D,20250414,000000,20.38,20.38,19.62,19.745,7169,0
+IFV.US,D,20250415,000000,19.9679,19.9989,19.85,19.85,3709,0
+IFV.US,D,20250416,000000,20.0133,20.0133,19.77,19.77,5434,0
+IFV.US,D,20250417,000000,19.73,20.135,19.73,19.95,4874,0
+IFV.US,D,20250421,000000,20.1448,20.1598,19.8169,19.9838,9988,0
+IFV.US,D,20250422,000000,20.13,20.45,20.13,20.31,24387,0
+IFV.US,D,20250423,000000,20.57,20.57,20.36,20.45,11799,0
+IFV.US,D,20250424,000000,20.44,20.645,20.44,20.59,10375,0
+IFV.US,D,20250425,000000,20.5393,20.65,20.45,20.5904,14802,0
+IFV.US,D,20250428,000000,20.7,20.83,20.63,20.83,40323,0
+IFV.US,D,20250429,000000,20.87,20.9098,20.7501,20.89,16777,0
+IFV.US,D,20250430,000000,20.706574,20.9107,20.64,20.74,4765,0
+IFV.US,D,20250501,000000,20.84,20.92,20.66,20.88,103640,0
+IFV.US,D,20250502,000000,21,21.1796,21,21.08,6535,0
+IFV.US,D,20250505,000000,21.17,21.213563,21.15,21.15,2036,0
+IFV.US,D,20250506,000000,21.13,21.25,21.13,21.14,5432,0
+IFV.US,D,20250507,000000,20.99,21.14,20.92,20.92,7867,0
+IFV.US,D,20250508,000000,21.03,21.0762,20.88,20.88,15475,0
+IFV.US,D,20250509,000000,21.12,21.18,21.07,21.1116,2759,0
+IFV.US,D,20250512,000000,21.49,21.49,21.22,21.36,8978,0
+IFV.US,D,20250513,000000,21.385,21.46,21.35,21.38,9378,0
+IFV.US,D,20250514,000000,21.475,21.5,21.42,21.4545,3905,0
+IFV.US,D,20250515,000000,21.67,21.67,21.54,21.66,5121,0
+IFV.US,D,20250516,000000,21.59,21.615,21.52,21.61,5144,0
+IFV.US,D,20250519,000000,21.76,21.9,21.71,21.9,7398,0
+IFV.US,D,20250520,000000,21.88,22.0399,21.87,21.97,14519,0
+IFV.US,D,20250521,000000,22.02,22.1398,21.89,21.97,57554,0
+IFV.US,D,20250522,000000,21.94,21.9903,21.9,21.9251,5955,0
+IFV.US,D,20250523,000000,21.71,22.015,21.71,21.92,13362,0
+IFV.US,D,20250527,000000,22.12,22.24,22.1,22.11,12840,0
+IFV.US,D,20250528,000000,22.06,22.08,21.9105,22.06,14030,0
+IFV.US,D,20250529,000000,22.1,22.12,21.99,22.02,31221,0
+IFV.US,D,20250530,000000,22.03,22.1199,21.9119,22.056,8675,0
+IFV.US,D,20250602,000000,22.14,22.29,22.1,22.29,24611,0
+IFV.US,D,20250603,000000,22,22.19,22,22.07,15967,0
+IFV.US,D,20250604,000000,22.41,22.41,22.17,22.27,48141,0
+IFV.US,D,20250605,000000,22.34,22.37,22.2185,22.32,46112,0
+IFV.US,D,20250606,000000,22.28,22.47,22.28,22.35,12790,0
+IFV.US,D,20250609,000000,22.33,22.5,22.33,22.4547,10711,0
+IFV.US,D,20250610,000000,22.5,22.6,22.38,22.41,18005,0
+IFV.US,D,20250611,000000,22.56,22.685,22.5404,22.62,11411,0
+IFV.US,D,20250612,000000,22.68,22.7,22.5401,22.56,33561,0
+IFV.US,D,20250613,000000,22.39,22.49,22.24,22.27,315891,0
+IFV.US,D,20250616,000000,22.64,22.675,22.44,22.44,81317,0
+IFV.US,D,20250617,000000,22.32,22.48,22.255,22.255,165629,0
+IFV.US,D,20250618,000000,22.2799,22.321,22.12,22.16,16363,0
+IFV.US,D,20250620,000000,22.16,22.26,21.98,21.99,35656,0
+IFV.US,D,20250623,000000,22.1,22.34,22.025,22.34,42853,0
+IFV.US,D,20250624,000000,22.86,22.86,22.535,22.6656,20177,0
+IFV.US,D,20250625,000000,22.42,22.6795,22.42,22.52,9635,0
+IFV.US,D,20250626,000000,22.605,22.729,22.5456,22.55,16244,0
+IFV.US,D,20250627,000000,22.86,22.8682,22.6001,22.67,326876,0
+IFV.US,D,20250630,000000,22.85,22.92,22.6778,22.92,18568,0
+IFV.US,D,20250701,000000,22.97,22.97,22.7114,22.9,8290,0
+IFV.US,D,20250702,000000,22.7599,22.89,22.671,22.89,16345,0
+IFV.US,D,20250703,000000,22.8472,22.9299,22.7757,22.83,10716,0
+IFV.US,D,20250707,000000,22.6,22.94,22.6,22.85,68215,0
+IFV.US,D,20250708,000000,22.9236,23.15,22.894542,23.1,32308,0
+IFV.US,D,20250709,000000,23.1439,23.195,23.0477,23.195,39739,0
+IFV.US,D,20250710,000000,22.98,23.2814,22.98,23.14,850608,0
+IFV.US,D,20250711,000000,23.13,23.17,22.9904,23.0619,50481,0
+IFV.US,D,20250714,000000,23.15,23.22,23.1001,23.164,36107,0
+IFV.US,D,20250715,000000,23.1764,23.1764,22.8897,22.9496,38103,0
+IFV.US,D,20250716,000000,23.32,23.32,22.83,23.01,19126,0
+IFV.US,D,20250717,000000,22.87,23.11,22.87,23.075,20679,0
+IFV.US,D,20250718,000000,23.205,23.26,23.065,23.0709,24217,0
+IFV.US,D,20250721,000000,23.27,23.517,23.26,23.415,7495,0
+IFV.US,D,20250722,000000,23.4395,23.59,23.43,23.555,7337,0
+IFV.US,D,20250723,000000,23.66,23.8559,23.6001,23.8546,17273,0
+IFV.US,D,20250724,000000,23.84,23.86,23.67,23.7153,18271,0
+IFV.US,D,20250725,000000,23.6,23.79,23.5661,23.72,13219,0
+IFV.US,D,20250728,000000,23.52,23.52,23.2214,23.289,14891,0
+IFV.US,D,20250729,000000,23.31,23.43,23.2872,23.3496,12151,0
+IFV.US,D,20250730,000000,23.215,23.34,23.0933,23.1193,19261,0
+IFV.US,D,20250731,000000,23.14,23.14,22.9781,22.9781,22413,0
+IFV.US,D,20250801,000000,22.79,22.825,22.58,22.7278,20450,0
+IFV.US,D,20250804,000000,23.055,23.1699,22.9901,23.0857,13394,0
+IFV.US,D,20250805,000000,23.26,23.32,23.11,23.221,5034,0
+IFV.US,D,20250806,000000,23.3101,23.52,23.3,23.4429,71645,0
+IFV.US,D,20250807,000000,23.655,23.6793,23.51,23.6182,382418,0
+IFV.US,D,20250808,000000,23.7871,23.84,23.68,23.79,10442,0
+IFV.US,D,20250811,000000,23.75,23.75,23.59,23.6288,8865,0
+IFV.US,D,20250812,000000,23.82,23.99,23.7105,23.9171,11890,0
+IFV.US,D,20250813,000000,24.0575,24.1061,23.9368,24.025,11753,0
+IFV.US,D,20250814,000000,24.08,24.1,23.87,24.025,15278,0
+IFV.US,D,20250815,000000,24.16,24.16,24.085,24.085,3890,0
+IFV.US,D,20250818,000000,24.12,24.15,24.06,24.0843,7878,0
+IFV.US,D,20250819,000000,24.04,24.17,24,24,11923,0
+IFV.US,D,20250820,000000,24.0455,24.17,24.0001,24.095,7381,0
+IFV.US,D,20250821,000000,24.07,24.12,24.05,24.082,12748,0
+IFV.US,D,20250822,000000,24.06,24.5381,24.06,24.4503,9659,0
+IFV.US,D,20250825,000000,24.385,24.44,24.2,24.2125,26888,0
+IFV.US,D,20250826,000000,24.1993,24.3,24.14,24.2249,32052,0
+IFV.US,D,20250827,000000,23.96,24.0373,23.795,23.9142,6972,0
+IFV.US,D,20250828,000000,24.04,24.07,23.76,23.995,8459,0
+IFV.US,D,20250829,000000,23.985,24.05,23.9106,23.9765,4430,0
+IFV.US,D,20250902,000000,23.58,23.61,23.475,23.5809,12785,0
+IFV.US,D,20250903,000000,23.5925,23.72,23.5452,23.6256,16784,0
+IFV.US,D,20250904,000000,23.62,23.73,23.5305,23.67,11321,0
+IFV.US,D,20250905,000000,24.12,24.12,23.81,23.9081,11860,0
+IFV.US,D,20250908,000000,24.21,24.21,23.9601,24.1288,20961,0
+IFV.US,D,20250909,000000,24.14,24.1984,24.1001,24.125,5749,0
+IFV.US,D,20250910,000000,24.0679,24.1483,23.94,24.005,23962,0
+IFV.US,D,20250911,000000,24.24,24.416306,24.172,24.37,14084,0
+IFV.US,D,20250912,000000,24.22,24.3999,24.2007,24.335,8256,0
+IFV.US,D,20250915,000000,24.37,24.58,24.37,24.44,12464,0
+IFV.US,D,20250916,000000,24.263,24.49,24.263,24.4228,18931,0
+IFV.US,D,20250917,000000,24.52,24.5392,24.26,24.3516,12390,0
+IFV.US,D,20250918,000000,24.24,24.35,24.195,24.2576,9264,0
+IFV.US,D,20250919,000000,24.27,24.27,24.1901,24.23,14177,0
+IFV.US,D,20250922,000000,24.155,24.35,24.09,24.2665,19340,0
+IFV.US,D,20250923,000000,24.2201,24.37,24.1508,24.185,9350,0
+IFV.US,D,20250924,000000,24.0401,24.23,24.0401,24.15,14182,0
+IFV.US,D,20250925,000000,23.8101,23.9786,23.8101,23.9244,4956,0
+IFV.US,D,20250926,000000,23.96,24.1588,23.96,24.0833,9549,0
+IFV.US,D,20250929,000000,24.22,24.32,24.22,24.32,30084,0
+IFV.US,D,20250930,000000,24.42,24.54,24.35,24.4809,13901,0
+IFV.US,D,20251001,000000,24.55,24.71,24.4901,24.62,85449,0
+IFV.US,D,20251002,000000,24.75,24.75,24.53,24.63,94458,0
+IFV.US,D,20251003,000000,24.72,24.85,24.6599,24.7288,31503,0
+IFV.US,D,20251006,000000,24.62,24.8289,24.62,24.735,22306,0
+IFV.US,D,20251007,000000,24.77,24.77,24.5,24.5572,18521,0
+IFV.US,D,20251008,000000,24.74,24.74,24.52,24.6262,13254,0
+IFV.US,D,20251009,000000,24.62,24.69,24.4893,24.52,12725,0
+IFV.US,D,20251010,000000,24.33,24.435,24.0544,24.055,23059,0
+IFV.US,D,20251013,000000,24.42,24.439,24.2679,24.3883,21920,0
+IFV.US,D,20251014,000000,24.22,24.4184,24.0896,24.2946,21031,0
+IFV.US,D,20251015,000000,24.3138,24.3892,24.2503,24.295,3757,0
+IFV.US,D,20251016,000000,24.4141,24.54,24.2901,24.44,13888,0
+IFV.US,D,20251017,000000,24.24,24.2788,24.16,24.2197,7395,0
+IFV.US,D,20251020,000000,24.2968,24.56,24.25,24.4557,26646,0
+IFV.US,D,20251021,000000,24.1864,24.4488,24.1601,24.17,15020,0
+IFV.US,D,20251022,000000,24.3559,24.37,24.095,24.2061,6390,0
+IFV.US,D,20251023,000000,24.354448,24.46,24.2001,24.415,10615,0
+IFV.US,D,20251024,000000,24.515,24.64,24.4322,24.5165,5898,0
+IFV.US,D,20251027,000000,24.57,24.81,24.57,24.7296,22100,0
+IFV.US,D,20251028,000000,24.635,24.82,24.582,24.706,7236,0
+IFV.US,D,20251029,000000,24.44,24.98,24.44,24.6881,13939,0
+IFV.US,D,20251030,000000,24.5109,24.6878,24.46,24.554,12342,0
+IFV.US,D,20251031,000000,24.39,24.4821,24.29,24.4075,7588,0
+IFV.US,D,20251103,000000,24.501,24.61,24.37,24.4846,19167,0
+IFV.US,D,20251104,000000,23.99,24.24,23.96,24.005,169906,0
+IFV.US,D,20251105,000000,24.16,24.34,24.16,24.26,7703,0
+IFV.US,D,20251106,000000,24.3133,24.4493,24.13,24.3197,17438,0
+IFV.US,D,20251107,000000,24.19,24.2426,24.03,24.2426,38178,0
+IFV.US,D,20251110,000000,24.51,24.76,24.43,24.64,10655,0
+IFV.US,D,20251111,000000,24.79,24.81,24.4601,24.675,8553,0
+IFV.US,D,20251112,000000,24.8799,24.9,24.57,24.74,26187,0
+IFV.US,D,20251113,000000,25.05,25.05,24.6,24.6955,50630,0
+IFV.US,D,20251114,000000,24.2976,24.58,24.1701,24.3753,12133,0
+IFV.US,D,20251117,000000,24.07,24.3315,23.98,23.9894,17660,0
+IFV.US,D,20251118,000000,23.47,23.851,23.47,23.8148,15283,0
+IFV.US,D,20251119,000000,24.02,24.02,23.7,23.7331,9419,0
+IFV.US,D,20251120,000000,23.75,23.88,23.3234,23.3234,10411,0
+IFV.US,D,20251121,000000,23.53,23.53,23.1856,23.425,6513,0
+IFV.US,D,20251124,000000,23.65,23.6699,23.46,23.6121,9427,0
+IFV.US,D,20251125,000000,23.94,23.97,23.697,23.8656,12925,0
+IFV.US,D,20251126,000000,24.03,24.16,23.9401,24.085,21912,0
+IFV.US,D,20251128,000000,23.97,24.3099,23.97,24.2294,6413,0
+IFV.US,D,20251201,000000,24.1,24.27,24.1,24.175,10408,0
+IFV.US,D,20251202,000000,24.11,24.25,24.1,24.2,12595,0
+IFV.US,D,20251203,000000,24.11,24.3487,24.1001,24.26,30802,0
+IFV.US,D,20251204,000000,24.25,24.45,24.24,24.34,20640,0
+IFV.US,D,20251205,000000,24.73,24.73,24.33,24.41,6042,0
+IFV.US,D,20251208,000000,24.28,24.4,24.1901,24.305,13861,0
+IFV.US,D,20251209,000000,24.21,24.29,24.1,24.18,17795,0
+IFV.US,D,20251210,000000,24.225,24.4591,24.1701,24.4591,11821,0
+IFV.US,D,20251211,000000,24.63,24.67,24.43,24.57,9772,0
+IFV.US,D,20251212,000000,24.6399,24.6399,24.235,24.345,4624,0
+IFV.US,D,20251215,000000,24.5,24.53,24.2919,24.3665,18817,0
+IFV.US,D,20251216,000000,24.2307,24.2772,24.1816,24.2742,6113,0
+IFV.US,D,20251217,000000,24.43,24.44,24.06,24.1335,11122,0
+IFV.US,D,20251218,000000,24.11,24.56,24.11,24.3797,31934,0
+IFV.US,D,20251219,000000,24.565,24.7304,24.5419,24.59,13842,0
+IFV.US,D,20251222,000000,24.74,24.8799,24.6201,24.7861,33342,0
+IFV.US,D,20251223,000000,24.9,24.94,24.6901,24.8514,11417,0
+IFV.US,D,20251224,000000,24.87,24.93,24.73,24.84,10420,0
+IFV.US,D,20251226,000000,24.82,24.99,24.82,24.97,4219,0
+IFV.US,D,20251229,000000,24.82,24.85,24.66,24.76,21028,0
+IFV.US,D,20251230,000000,24.8704,25.01,24.8,24.8,23366,0
+IFV.US,D,20251231,000000,24.97,24.9999,24.64,24.83,13803,0
+IFV.US,D,20260102,000000,25.04,25.28,25.04,25.1946,13865,0
+IFV.US,D,20260105,000000,25.27,25.61,25.27,25.5258,19644,0
+IFV.US,D,20260106,000000,25.67,25.75,25.5834,25.7,262290,0
+IFV.US,D,20260107,000000,25.76,25.76,25.5701,25.6705,21982,0
+IFV.US,D,20260108,000000,25.63,25.75,25.5601,25.715,12479,0
+IFV.US,D,20260109,000000,25.8,25.8399,25.6701,25.75,126679,0
+IFV.US,D,20260112,000000,25.76,26.14,25.76,25.98,70676,0
+IFV.US,D,20260113,000000,25.86,25.96,25.85,25.9,15172,0
+IFV.US,D,20260114,000000,25.79,25.9199,25.72,25.851,23479,0
+IFV.US,D,20260115,000000,25.8695,25.9999,25.81,25.835,220965,0
+IFV.US,D,20260116,000000,25.88,25.9095,25.7301,25.8263,12689,0
+IFV.US,D,20260120,000000,25.71,25.8099,25.5792,25.6257,14121,0
+IFV.US,D,20260121,000000,25.91,26.1195,25.7807,26.015,35545,0
+IFV.US,D,20260122,000000,26.215,26.36,26.15,26.2932,17429,0
+IFV.US,D,20260123,000000,26.35,26.53,26.1801,26.46,47250,0
+IFV.US,D,20260126,000000,26.6401,26.91,26.6301,26.6803,38391,0
+IFV.US,D,20260127,000000,26.76,27.0856,26.76,27.0856,12938,0
+IFV.US,D,20260128,000000,27.2,27.2,26.99,27.115,27079,0
+IFV.US,D,20260129,000000,27.235,27.29,27.01,27.2218,11177,0
+IFV.US,D,20260130,000000,26.846752,26.86,26.5399,26.6104,12545,0
+IFV.US,D,20260202,000000,26.67,26.79,26.5801,26.715,39481,0
+IFV.US,D,20260203,000000,26.67,27.01,26.67,26.9,157218,0
+IFV.US,D,20260204,000000,27.33,27.33,26.81,26.969,85544,0
+IFV.US,D,20260205,000000,26.78,26.81,26.48,26.5184,18751,0
+IFV.US,D,20260206,000000,26.75,27.1393,26.75,27.0763,15805,0
+IFV.US,D,20260209,000000,27.14,27.59,27.14,27.4959,78237,0
+IFV.US,D,20260210,000000,27.39,27.55,27.35,27.4707,48489,0
+IFV.US,D,20260211,000000,27.52,27.68,27.405,27.5622,56936,0
+IFV.US,D,20260212,000000,27.66,27.67,27.1371,27.2339,18963,0
+IFV.US,D,20260213,000000,26.98,27.2699,26.96,27.1719,297788,0
+IFV.US,D,20260217,000000,27.02,27.4296,27.02,27.345,24636,0
+IFV.US,D,20260218,000000,27.31,27.63,27.31,27.38,17834,0
diff --git a/daily/us/nasdaq etfs/igf.us.txt b/daily/us/nasdaq etfs/igf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c55be1eb8ef7915eb1000986697bb23c736eb19
--- /dev/null
+++ b/daily/us/nasdaq etfs/igf.us.txt	
@@ -0,0 +1,4574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGF.US,D,20071212,000000,35.1981,35.3461,35.1518,35.2672,3119.7361111453,0
+IGF.US,D,20071213,000000,35.133,35.2938,35.133,35.2938,992.5972222331,0
+IGF.US,D,20071214,000000,35.0403,35.6114,35.0127,35.3461,2978.8055555882,0
+IGF.US,D,20071217,000000,34.8717,34.9989,34.7227,34.8155,2978.8055555882,0
+IGF.US,D,20071218,000000,34.9989,34.9989,34.3558,34.5669,3119.7361111453,0
+IGF.US,D,20071219,000000,34.6744,34.8362,34.1734,34.3558,16588.236111293,0
+IGF.US,D,20071220,000000,35.7396,35.7396,34.271,34.557,14179.236111266,0
+IGF.US,D,20071221,000000,35.208,35.2465,34.6951,35.139,10638.736111228,0
+IGF.US,D,20071224,000000,35.3786,35.3786,34.9062,35.0186,10920.597222342,0
+IGF.US,D,20071226,000000,35.4141,35.4141,34.9782,35.1182,14463.125000158,0
+IGF.US,D,20071227,000000,35.6045,35.6045,34.9782,35.0827,16022.486111287,0
+IGF.US,D,20071228,000000,35.1587,35.1755,35.1182,35.1587,6380.4027778477,0
+IGF.US,D,20071231,000000,35.4713,35.5266,35.1587,35.5266,18718.416666872,0
+IGF.US,D,20080102,000000,35.3707,37.5159,35.3707,36.3531,123653.88889024,0
+IGF.US,D,20080103,000000,36.9883,37.1628,35.787,35.9852,31620.152778124,0
+IGF.US,D,20080104,000000,36.5711,36.5711,34.3627,34.7365,63105.458334025,0
+IGF.US,D,20080107,000000,35.1468,35.1468,34.201,34.4772,27085.027778075,0
+IGF.US,D,20080108,000000,35.0186,35.0186,34.4545,34.4545,40697.500000446,0
+IGF.US,D,20080109,000000,34.4831,35.0048,34.2227,34.6872,20986.486111341,0
+IGF.US,D,20080110,000000,35.1587,35.1587,34.5896,34.7365,15738.597222395,0
+IGF.US,D,20080111,000000,35.9635,35.9635,34.0678,34.1882,62963.513889579,0
+IGF.US,D,20080114,000000,33.5944,34.4485,33.5944,34.4485,10920.597222342,0
+IGF.US,D,20080115,000000,34.4485,34.4485,33.8351,33.9396,15880.541666841,0
+IGF.US,D,20080116,000000,33.8479,33.8479,33.1437,33.1437,17017.111111298,0
+IGF.US,D,20080117,000000,33.8144,33.8144,32.4602,32.5381,16588.236111293,0
+IGF.US,D,20080118,000000,32.4365,33.3271,32.3329,32.544,22972.694444696,0
+IGF.US,D,20080122,000000,28.3118,31.0754,27.502,31.0754,21700.263889127,0
+IGF.US,D,20080123,000000,30.1956,30.3643,29.6167,30.0201,21128.430555787,0
+IGF.US,D,20080124,000000,31.1602,31.1839,30.5497,31.0359,16872.125000185,0
+IGF.US,D,20080125,000000,32.475,32.475,31.3969,31.3969,19849.916666884,0
+IGF.US,D,20080128,000000,31.7974,31.7974,31.1839,31.5794,31620.152778124,0
+IGF.US,D,20080129,000000,32.5085,32.5381,31.5094,31.8743,46372.236111619,0
+IGF.US,D,20080130,000000,32.2688,32.3882,31.5094,32.1899,20986.486111341,0
+IGF.US,D,20080131,000000,32.8271,32.8271,31.3802,32.5854,11201.444444567,0
+IGF.US,D,20080201,000000,33.0519,33.0519,32.5736,32.7127,38004.611111528,0
+IGF.US,D,20080204,000000,33.405,33.405,33.0095,33.1141,26659.194444737,0
+IGF.US,D,20080205,000000,32.8271,32.8271,32.0725,32.1071,29923.916666995,0
+IGF.US,D,20080206,000000,33.4396,33.4396,31.9088,31.9088,14747.01388905,0
+IGF.US,D,20080207,000000,31.4522,31.8901,31.3802,31.6701,10495.777777893,0
+IGF.US,D,20080208,000000,31.9591,31.9591,31.5232,31.9207,9077.3472223217,0
+IGF.US,D,20080211,000000,32.1968,32.1968,31.5902,31.898,25952.513889173,0
+IGF.US,D,20080212,000000,32.9119,32.9119,32.3882,32.7432,32048.01388924,0
+IGF.US,D,20080213,000000,32.979,32.979,32.5588,32.7284,25807.527778061,0
+IGF.US,D,20080214,000000,33.2216,33.2216,32.8123,32.9947,20562.680555781,0
+IGF.US,D,20080215,000000,32.905,32.905,32.4365,32.763,8079.6805556441,0
+IGF.US,D,20080219,000000,33.5303,33.5303,33.0727,33.193,190729.7361132,0
+IGF.US,D,20080220,000000,33.0243,33.0243,32.4118,32.6485,23538.444444702,0
+IGF.US,D,20080221,000000,33.3912,33.3912,32.4365,32.4365,27792.722222527,0
+IGF.US,D,20080222,000000,33.0519,33.0519,32.2412,32.614,10350.79166678,0
+IGF.US,D,20080225,000000,33.0727,33.0727,32.5381,32.8754,37436.833333744,0
+IGF.US,D,20080226,000000,33.1723,33.3695,32.6081,32.975,41263.250000452,0
+IGF.US,D,20080227,000000,33.6072,33.624,32.9464,33.2768,16167.472222399,0
+IGF.US,D,20080228,000000,33.5106,33.5106,32.905,33.0026,35592.569444834,0
+IGF.US,D,20080229,000000,33.6151,33.6151,32.1071,32.254,44528.986111599,0
+IGF.US,D,20080303,000000,31.8822,32.9947,31.8408,32.905,40272.680555997,0
+IGF.US,D,20080304,000000,32.4513,32.4513,31.534,32.0084,31483.277778123,0
+IGF.US,D,20080305,000000,32.1189,32.185,31.7915,32.185,7799.8472223077,0
+IGF.US,D,20080306,000000,32.4168,32.4168,31.8408,31.8487,23258.611111366,0
+IGF.US,D,20080307,000000,31.7352,31.8664,31.2184,31.5232,21979.083333574,0
+IGF.US,D,20080310,000000,32.0637,32.0637,30.9294,31.2056,25666.597222504,0
+IGF.US,D,20080311,000000,32.185,32.7432,31.8743,32.7432,20844.541666895,0
+IGF.US,D,20080312,000000,32.8547,32.8754,32.185,32.2057,17582.861111304,0
+IGF.US,D,20080313,000000,32.2757,32.4789,31.5902,32.326,32472.833333689,0
+IGF.US,D,20080314,000000,33.1723,33.1723,31.3802,31.8487,43533.347222699,0
+IGF.US,D,20080317,000000,31.7352,31.7352,31.0281,31.5153,46939.000000514,0
+IGF.US,D,20080318,000000,31.752,32.8991,31.5991,32.8991,28785.31944476,0
+IGF.US,D,20080319,000000,32.2471,32.2471,30.9442,31.0705,30915.500000339,0
+IGF.US,D,20080320,000000,31.679,31.679,30.4639,31.2815,38291.541667086,0
+IGF.US,D,20080324,000000,31.3121,31.7273,30.9945,31.5863,44667.888889378,0
+IGF.US,D,20080325,000000,32.4118,32.4118,31.1563,31.898,84093.972223144,0
+IGF.US,D,20080326,000000,32.5302,32.5302,31.0281,31.7352,48499.375000531,0
+IGF.US,D,20080327,000000,32.2274,37.9815,31.6622,31.7352,55018.680556158,0
+IGF.US,D,20080328,000000,32.2619,32.2619,31.6622,31.8013,29923.916666995,0
+IGF.US,D,20080331,000000,32.185,32.185,31.6553,31.752,56440.152778396,0
+IGF.US,D,20080401,000000,32.5016,32.5016,31.7451,32.0725,36444.236111511,0
+IGF.US,D,20080402,000000,32.5588,32.5588,32.1189,32.2905,30206.791666998,0
+IGF.US,D,20080403,000000,32.905,32.905,32.2905,32.6485,56580.069445064,0
+IGF.US,D,20080404,000000,33.0381,33.0381,32.4365,32.7205,32048.01388924,0
+IGF.US,D,20080407,000000,33.1289,33.1289,32.6357,32.7748,37577.763889301,0
+IGF.US,D,20080408,000000,32.9119,32.9119,32.475,32.6426,52895.597222802,0
+IGF.US,D,20080409,000000,32.614,32.614,32.3033,32.3684,28218.555555865,0
+IGF.US,D,20080410,000000,32.7127,32.7127,32.0637,32.254,51336.236111674,0
+IGF.US,D,20080411,000000,32.2215,32.2215,31.9207,31.9463,24886.916666939,0
+IGF.US,D,20080414,000000,32.4296,32.4296,31.7125,31.9463,46287.069444952,0
+IGF.US,D,20080415,000000,32.7205,32.7205,32.037,32.1505,30743.138889226,0
+IGF.US,D,20080416,000000,32.6791,33.0865,32.6791,33.0865,47335.430556074,0
+IGF.US,D,20080417,000000,33.2679,33.2679,32.7501,32.8606,47734.902778301,0
+IGF.US,D,20080418,000000,33.1861,33.1861,32.8991,33.0026,43776.680556035,0
+IGF.US,D,20080421,000000,33.0519,33.2679,32.8271,33.0026,55089.652778381,0
+IGF.US,D,20080422,000000,33.263,33.263,32.835,32.8991,39021.541667094,0
+IGF.US,D,20080423,000000,33.193,33.193,32.7916,33.1437,40947.930556004,0
+IGF.US,D,20080424,000000,33.1723,33.3054,32.7432,33.2492,85759.791667606,0
+IGF.US,D,20080425,000000,33.2857,33.2857,32.9681,33.1437,53870.958333924,0
+IGF.US,D,20080428,000000,33.481,33.481,33.1644,33.193,77390.138889737,0
+IGF.US,D,20080429,000000,33.2068,33.2068,32.8991,32.9306,37641.638889301,0
+IGF.US,D,20080430,000000,33.3547,33.3547,32.975,33.1289,61070.583334003,0
+IGF.US,D,20080501,000000,33.405,33.4978,32.9681,33.3202,65947.388889612,0
+IGF.US,D,20080502,000000,33.2009,33.7088,33.193,33.3547,80407.472223103,0
+IGF.US,D,20080505,000000,33.6378,33.6378,33.1723,33.3478,53192.66666725,0
+IGF.US,D,20080506,000000,33.552,33.9071,33.2679,33.624,45914.972222725,0
+IGF.US,D,20080507,000000,33.7207,33.7207,32.9681,32.9681,112892.47222346,0
+IGF.US,D,20080508,000000,33.4327,33.4455,33.1861,33.3054,126029.43055694,0
+IGF.US,D,20080509,000000,33.2679,33.2985,32.9306,33.2985,24483.388889157,0
+IGF.US,D,20080512,000000,33.4455,33.6151,33.2068,33.6023,43542.472222699,0
+IGF.US,D,20080513,000000,33.695,33.7364,33.3912,33.6023,82443.361112015,0
+IGF.US,D,20080514,000000,33.7009,33.7917,33.5106,33.5747,111347.30555678,0
+IGF.US,D,20080515,000000,33.8992,33.9071,33.5668,33.8479,33635.763889257,0
+IGF.US,D,20080516,000000,33.8696,34.054,33.7779,34.054,43002.069444916,0
+IGF.US,D,20080519,000000,34.2927,34.4061,34.1527,34.1655,50492.680556109,0
+IGF.US,D,20080520,000000,34.2513,34.2513,34.0461,34.1655,34581.722222601,0
+IGF.US,D,20080521,000000,34.5265,34.557,34.1102,34.2365,62553.902778463,0
+IGF.US,D,20080522,000000,34.3696,34.4545,34.1172,34.3065,83101.375000911,0
+IGF.US,D,20080523,000000,34.4061,34.4061,33.7572,33.8351,33347.81944481,0
+IGF.US,D,20080527,000000,34.059,34.059,33.4978,33.7779,53388.347222807,0
+IGF.US,D,20080528,000000,33.8479,33.8479,33.6516,33.8351,27032.305555852,0
+IGF.US,D,20080529,000000,33.7986,33.9475,33.6881,33.8203,33361.000000366,0
+IGF.US,D,20080530,000000,33.9396,33.9623,33.7207,33.8538,40046.583333772,0
+IGF.US,D,20080602,000000,33.7848,33.7848,33.3764,33.624,31742.833333681,0
+IGF.US,D,20080603,000000,33.6319,33.6723,33.2985,33.4603,23360.000000256,0
+IGF.US,D,20080604,000000,33.6802,33.6802,33.2916,33.4248,26504.069444735,0
+IGF.US,D,20080605,000000,33.1861,33.7986,33.1861,33.7986,48038.055556082,0
+IGF.US,D,20080606,000000,33.7207,33.77,33.1289,33.1289,66797.02777851,0
+IGF.US,D,20080609,000000,33.2216,33.4978,33.1516,33.3547,55821.680556167,0
+IGF.US,D,20080610,000000,33.3478,33.3478,32.6702,32.7837,60568.708333997,0
+IGF.US,D,20080611,000000,32.6791,32.6791,32.3882,32.4296,119010.27777908,0
+IGF.US,D,20080612,000000,32.3191,32.3191,31.966,32.114,29538.638889213,0
+IGF.US,D,20080613,000000,32.0854,32.1781,31.8526,32.1574,95785.12500105,0
+IGF.US,D,20080616,000000,32.3684,32.4296,32.1574,32.4039,66601.347222952,0
+IGF.US,D,20080617,000000,32.7205,33.1437,32.5588,32.5736,65704.055556276,0
+IGF.US,D,20080618,000000,32.544,32.6298,32.3556,32.397,20184.500000221,0
+IGF.US,D,20080619,000000,32.6298,32.6298,32.2274,32.5795,39059.055555984,0
+IGF.US,D,20080620,000000,32.2146,32.2146,31.5232,31.5232,52160.527778349,0
+IGF.US,D,20080623,000000,31.5232,31.5567,31.389,31.5153,37996.500000416,0
+IGF.US,D,20080624,000000,31.5488,31.5488,30.7756,31.0507,26959.305555851,0
+IGF.US,D,20080625,000000,31.7195,31.7767,31.176,31.318,34870.680555938,0
+IGF.US,D,20080626,000000,31.4798,31.4798,30.7588,30.8091,46543.583333843,0
+IGF.US,D,20080627,000000,31.0705,31.1681,30.7815,30.8722,17073.888889076,0
+IGF.US,D,20080630,000000,31.0636,31.3121,31.0281,31.2332,43504.95833381,0
+IGF.US,D,20080701,000000,30.8801,30.9708,30.5546,30.9708,76645.944445284,0
+IGF.US,D,20080702,000000,30.9363,31.5429,30.4994,30.6621,21323.097222456,0
+IGF.US,D,20080703,000000,30.6621,30.6878,30.4067,30.4915,9683.6527778839,0
+IGF.US,D,20080707,000000,31.0833,31.0833,30.0615,30.3584,30243.291666998,0
+IGF.US,D,20080708,000000,30.0615,30.3012,29.9204,30.3012,35922.083333727,0
+IGF.US,D,20080709,000000,30.6395,30.6395,30.2173,30.2173,60454.138889551,0
+IGF.US,D,20080710,000000,30.5132,30.5832,29.7449,30.3801,22310.625000244,0
+IGF.US,D,20080711,000000,30.457,30.457,29.7932,29.9984,209235.2361134,0
+IGF.US,D,20080714,000000,30.529,30.529,30.0487,30.0546,18918.152777985,0
+IGF.US,D,20080715,000000,29.9698,29.9698,29.3277,29.5269,45007.54166716,0
+IGF.US,D,20080716,000000,29.4618,29.6167,29.4056,29.59,485737.94444977,0
+IGF.US,D,20080717,000000,30.1532,30.2656,29.6324,29.7853,73172.361111913,0
+IGF.US,D,20080718,000000,30.1404,30.1404,29.6167,29.8849,457867.1527828,0
+IGF.US,D,20080721,000000,30.3445,30.3505,30.0763,30.3445,52132.13888946,0
+IGF.US,D,20080722,000000,30.5418,30.6395,30.2035,30.6395,52915.87500058,0
+IGF.US,D,20080723,000000,30.6247,30.6247,30.1601,30.3169,57841.347222856,0
+IGF.US,D,20080724,000000,30.4067,30.4067,29.8366,29.8366,34752.055555936,0
+IGF.US,D,20080725,000000,30.3445,30.3445,29.9767,30.0487,21149.722222454,0
+IGF.US,D,20080728,000000,29.9698,30.1049,29.5614,29.6956,46248.541667174,0
+IGF.US,D,20080729,000000,29.8928,29.9845,29.4421,29.9845,38362.513889309,0
+IGF.US,D,20080730,000000,30.0911,30.2656,29.8435,30.2656,69777.861111876,0
+IGF.US,D,20080731,000000,30.3643,30.3643,29.9273,29.9273,182293.16666866,0
+IGF.US,D,20080801,000000,30.2252,30.2252,29.5476,29.6107,22292.375000244,0
+IGF.US,D,20080804,000000,29.4618,29.8583,29.1521,29.1521,33357.958333699,0
+IGF.US,D,20080805,000000,29.2428,29.4697,28.9115,29.4697,65617.875000719,0
+IGF.US,D,20080806,000000,29.5959,29.6522,29.3504,29.5673,43183.555556029,0
+IGF.US,D,20080807,000000,29.738,29.738,29.0604,29.1087,86839.583334285,0
+IGF.US,D,20080808,000000,29.5052,29.5052,28.5653,29.1166,49656.222222766,0
+IGF.US,D,20080811,000000,29.3079,29.3079,28.9479,29.0673,50185.472222772,0
+IGF.US,D,20080812,000000,29.0397,29.0397,28.6304,28.6866,49029.638889426,0
+IGF.US,D,20080813,000000,28.728,28.728,28.3562,28.5248,88356.361112079,0
+IGF.US,D,20080814,000000,28.5554,28.6668,28.3848,28.5475,40800.916667114,0
+IGF.US,D,20080815,000000,28.4962,28.4962,28.2802,28.3118,27016.083333629,0
+IGF.US,D,20080818,000000,28.3118,28.5584,28.1421,28.2289,34566.513889268,0
+IGF.US,D,20080819,000000,28.2556,28.2556,28.0119,28.1421,52597.513889465,0
+IGF.US,D,20080820,000000,28.1086,28.5021,28.1086,28.5021,67208.666667403,0
+IGF.US,D,20080821,000000,28.4045,28.6599,28.293,28.6599,18077.638889087,0
+IGF.US,D,20080822,000000,28.8779,28.8779,28.44,28.509,57112.361111737,0
+IGF.US,D,20080825,000000,28.4923,28.5406,28.1915,28.2092,121977.93055689,0
+IGF.US,D,20080826,000000,28.2092,28.5732,28.2092,28.4321,40198.666667107,0
+IGF.US,D,20080827,000000,28.8572,28.8572,28.0248,28.7852,33110.569444807,0
+IGF.US,D,20080828,000000,29.2093,29.2093,28.7645,28.9045,34569.555555934,0
+IGF.US,D,20080829,000000,29.2576,29.2576,28.6363,28.6363,43986.555556038,0
+IGF.US,D,20080902,000000,29.159,29.159,28.3493,28.3493,49056.000000538,0
+IGF.US,D,20080903,000000,28.5584,28.5584,27.9962,28.2713,75722.291667496,0
+IGF.US,D,20080904,000000,28.3059,28.3059,27.2338,27.3699,88552.041667637,0
+IGF.US,D,20080905,000000,27.2979,27.2979,26.5917,26.9014,68946.472222978,0
+IGF.US,D,20080908,000000,28.2802,28.2802,26.9014,27.1647,40614.361111556,0
+IGF.US,D,20080909,000000,27.215,27.219,25.9092,25.9092,49407.819444986,0
+IGF.US,D,20080910,000000,25.9496,26.3027,25.9496,26.0492,147585.72222384,0
+IGF.US,D,20080911,000000,25.6044,26.3461,25.485,26.2179,72570.111111906,0
+IGF.US,D,20080912,000000,26.5009,26.9724,25.9565,26.9645,352172.27778164,0
+IGF.US,D,20080915,000000,26.3865,26.3865,25.5985,25.7829,20870.902778007,0
+IGF.US,D,20080916,000000,25.1122,25.8875,25.0126,25.6991,71676.875000785,0
+IGF.US,D,20080917,000000,25.2592,26.1044,22.606,24.6053,90840.388889884,0
+IGF.US,D,20080918,000000,24.8992,25.4219,24.2729,25.0826,56771.694445067,0
+IGF.US,D,20080919,000000,27.5799,27.7062,24.8666,26.6272,28082.694444752,0
+IGF.US,D,20080922,000000,26.9014,26.9014,24.339,26.5779,22137.250000243,0
+IGF.US,D,20080923,000000,27.502,27.502,25.7385,26.282,62624.875000686,0
+IGF.US,D,20080924,000000,27.1756,27.1756,26.0492,26.3303,16639.944444627,0
+IGF.US,D,20080925,000000,26.8323,26.9102,26.4506,26.7544,29645.097222547,0
+IGF.US,D,20080926,000000,26.4003,26.8254,26.4003,26.7968,31718.500000348,0
+IGF.US,D,20080929,000000,25.8391,25.8391,24.3301,24.3301,84850.333334263,0
+IGF.US,D,20080930,000000,24.6053,25.7168,24.6053,25.7168,38233.750000419,0
+IGF.US,D,20081001,000000,25.705,25.7829,25.3292,25.6192,558475.34722834,0
+IGF.US,D,20081002,000000,24.8913,25.4081,24.339,24.6112,86782.805556507,0
+IGF.US,D,20081003,000000,23.975,24.9544,23.975,24.1022,53748.277778367,0
+IGF.US,D,20081006,000000,23.4907,23.6949,21.4452,22.1139,143245.26389046,0
+IGF.US,D,20081007,000000,22.1474,22.9907,21.2814,21.6414,63924.680556256,0
+IGF.US,D,20081008,000000,20.7252,21.9294,20.6127,21.3455,113318.3055568,0
+IGF.US,D,20081009,000000,20.0476,21.4955,19.2092,20.379,79199.930556423,0
+IGF.US,D,20081010,000000,17.6449,19.7448,17.3195,18.6786,181215.40277976,0
+IGF.US,D,20081013,000000,21.1483,21.2272,19.7369,21.1295,54394.125000596,0
+IGF.US,D,20081014,000000,21.242,23.4976,20.6551,21.6848,107436.73611229,0
+IGF.US,D,20081015,000000,20.4519,20.9638,19.3956,19.3956,56073.125000614,0
+IGF.US,D,20081016,000000,19.3088,20.3721,18.6865,20.2172,57604.097222853,0
+IGF.US,D,20081017,000000,19.4124,21.2676,19.3483,20.3089,89682.527778761,0
+IGF.US,D,20081020,000000,19.3956,22.6997,19.3956,22.537,130408.4166681,0
+IGF.US,D,20081021,000000,22.0428,22.0428,20.6965,20.9431,51716.444445011,0
+IGF.US,D,20081022,000000,20.086,21.1295,19.0879,19.0879,37650.763889301,0
+IGF.US,D,20081023,000000,18.9972,20.2172,18.8719,19.6304,36764.625000403,0
+IGF.US,D,20081024,000000,18.865,19.6304,17.6282,18.934,86961.250000953,0
+IGF.US,D,20081027,000000,19.5692,19.5692,17.7909,17.7909,77617.250000851,0
+IGF.US,D,20081028,000000,18.145,20.162,17.9467,19.9213,54221.763889483,0
+IGF.US,D,20081029,000000,19.8878,21.2469,19.6807,21.2469,88173.861112077,0
+IGF.US,D,20081030,000000,21.6217,21.6217,20.0278,20.663,122034.70833467,0
+IGF.US,D,20081031,000000,22.606,22.606,20.0209,21.0141,56266.777778394,0
+IGF.US,D,20081103,000000,20.4865,21.2272,20.4865,21.1542,27868.763889194,0
+IGF.US,D,20081104,000000,22.1799,22.2845,21.4392,22.1139,63819.23611181,0
+IGF.US,D,20081105,000000,22.7421,22.7421,21.5359,21.7124,79226.291667535,0
+IGF.US,D,20081106,000000,21.819,21.819,19.8799,20.162,316824.05555903,0
+IGF.US,D,20081107,000000,21.1059,21.2745,20.6127,20.9727,345824.31944823,0
+IGF.US,D,20081110,000000,21.9876,21.9876,20.6058,20.6818,71783.33333412,0
+IGF.US,D,20081111,000000,20.4519,20.7321,19.7448,20.1028,99563.88888998,0
+IGF.US,D,20081112,000000,20.1689,20.1689,19.0622,19.3305,76381.319445281,0
+IGF.US,D,20081113,000000,19.8355,20.7182,18.6105,20.5644,82645.125000906,0
+IGF.US,D,20081114,000000,19.9982,20.6403,19.5692,19.8996,60710.652778443,0
+IGF.US,D,20081117,000000,20.0042,20.0042,19.2092,19.5978,98170.805556631,0
+IGF.US,D,20081118,000000,20.0476,20.0476,18.4409,19.2516,66189.708334059,0
+IGF.US,D,20081119,000000,18.7496,19.4124,18.4103,18.4103,48355.402778308,0
+IGF.US,D,20081120,000000,18.8916,18.8916,17.2287,17.5858,108718.29166786,0
+IGF.US,D,20081121,000000,20.0407,20.0407,17.3421,18.285,68568.291667418,0
+IGF.US,D,20081124,000000,18.1657,19.8799,18.1657,19.8582,109137.02777897,0
+IGF.US,D,20081125,000000,19.8651,20.1334,18.8916,19.7122,190053.4722243,0
+IGF.US,D,20081126,000000,19.5889,20.0407,18.6865,19.8178,136867.90277928,0
+IGF.US,D,20081128,000000,18.9547,19.6304,18.9547,19.3088,86843.638889841,0
+IGF.US,D,20081201,000000,19.73,19.73,18.1657,18.3541,95961.541667718,0
+IGF.US,D,20081202,000000,17.8057,18.8028,17.7347,18.7782,162246.55555733,0
+IGF.US,D,20081203,000000,18.7437,19.3483,18.0523,19.3483,66561.805556285,0
+IGF.US,D,20081204,000000,18.865,18.9626,18.0523,18.2298,73714.791667474,0
+IGF.US,D,20081205,000000,18.5454,18.6174,17.4743,18.6174,79235.416667535,0
+IGF.US,D,20081208,000000,19.3877,19.6304,19.0465,19.5051,136648.90277928,0
+IGF.US,D,20081209,000000,19.6668,19.6668,18.6865,18.9764,118010.58333463,0
+IGF.US,D,20081210,000000,18.6865,19.8996,18.6865,19.8799,120712.59722355,0
+IGF.US,D,20081211,000000,20.0209,20.2093,19.5554,19.7369,88720.347223194,0
+IGF.US,D,20081212,000000,19.655,20.0614,18.9459,19.9144,124290.61111247,0
+IGF.US,D,20081215,000000,20.013,20.0949,19.6481,20.013,71639.361111896,0
+IGF.US,D,20081216,000000,20.3592,20.9037,19.9282,20.8188,75057.180556378,0
+IGF.US,D,20081217,000000,20.6896,21.1976,20.6344,21.0201,127957.84722362,0
+IGF.US,D,20081218,000000,21.2814,21.3258,20.4352,20.7399,113122.62500124,0
+IGF.US,D,20081219,000000,20.7538,20.9283,20.4519,20.6965,85757.763889829,0
+IGF.US,D,20081222,000000,20.6551,20.6551,19.5051,19.9913,100353.70833443,0
+IGF.US,D,20081223,000000,19.9213,20.4519,19.6382,19.7605,103625.52777891,0
+IGF.US,D,20081224,000000,20.2892,20.3957,19.6807,20.0042,43465.416667143,0
+IGF.US,D,20081226,000000,20.3721,20.3721,19.7033,19.942,65615.847222941,0
+IGF.US,D,20081229,000000,20.7399,20.7399,19.8306,20.0614,101114.12500111,0
+IGF.US,D,20081230,000000,20.5427,20.8248,20.231,20.663,106230.2083345,0
+IGF.US,D,20081231,000000,20.7252,21.3258,20.2389,21.0911,179539.44444641,0
+IGF.US,D,20090102,000000,21.381,21.4452,20.7804,21.3041,140581.77777932,0
+IGF.US,D,20090105,000000,21.5093,21.5093,21.1207,21.2469,92218.263889899,0
+IGF.US,D,20090106,000000,21.2272,21.5024,20.8396,21.3524,98912.972223306,0
+IGF.US,D,20090107,000000,21.7884,21.7884,20.6344,20.7321,121895.80555689,0
+IGF.US,D,20090108,000000,21.2962,21.2962,20.4569,21.1207,114573.50000126,0
+IGF.US,D,20090109,000000,20.8958,21.3258,20.0949,20.4145,105622.88889005,0
+IGF.US,D,20090112,000000,20.9224,20.9224,19.7122,19.8306,80281.75000088,0
+IGF.US,D,20090113,000000,20.0476,20.0476,19.3483,19.6481,65999.097222945,0
+IGF.US,D,20090114,000000,19.4686,19.4686,18.6865,18.865,132225.305557,0
+IGF.US,D,20090115,000000,19.2871,19.2871,18.3363,19.2368,110989.40277899,0
+IGF.US,D,20090116,000000,19.5889,19.5889,18.865,19.2871,117606.04166796,0
+IGF.US,D,20090120,000000,19.4055,20.0949,18.1174,18.2298,142513.23611267,0
+IGF.US,D,20090121,000000,18.2702,18.934,18.1657,18.934,225412.84722469,0
+IGF.US,D,20090122,000000,18.361,18.5957,18.1726,18.4892,74277.500000814,0
+IGF.US,D,20090123,000000,18.4478,18.7092,17.9832,18.6302,55016.652778381,0
+IGF.US,D,20090126,000000,18.8916,19.0701,18.6174,18.9271,64149.763889592,0
+IGF.US,D,20090127,000000,19.0879,19.222,18.794,19.1017,188383.59722429,0
+IGF.US,D,20090128,000000,19.7122,19.9282,19.1264,19.6668,220170.02778019,0
+IGF.US,D,20090129,000000,19.3956,19.5337,18.8216,18.8561,242235.29166932,0
+IGF.US,D,20090130,000000,18.934,19.0761,18.3541,18.3541,226610.25000248,0
+IGF.US,D,20090202,000000,18.3935,18.6786,18.215,18.5385,205100.59722447,0
+IGF.US,D,20090203,000000,18.5385,18.9764,18.3856,18.8768,170512.79166854,0
+IGF.US,D,20090204,000000,18.6529,19.1382,18.6224,18.8344,1348359.6805703,0
+IGF.US,D,20090205,000000,18.6786,19.6047,18.5671,19.1885,1121940.041679,0
+IGF.US,D,20090206,000000,19.1451,19.5889,19.0958,19.4992,122642.02777912,0
+IGF.US,D,20090209,000000,19.3798,19.4933,19.2516,19.4262,141918.08333489,0
+IGF.US,D,20090210,000000,19.3236,19.3798,18.4409,18.5809,166832.37500183,0
+IGF.US,D,20090211,000000,19.3631,19.3631,18.4241,18.6381,151973.833335,0
+IGF.US,D,20090212,000000,18.3363,18.6302,17.9941,18.6302,140452.00000154,0
+IGF.US,D,20090213,000000,18.5602,18.6105,18.3422,18.4103,315737.16667013,0
+IGF.US,D,20090217,000000,18.4064,18.4064,17.4161,17.5542,210795.61111342,0
+IGF.US,D,20090218,000000,17.5305,17.6923,17.1981,17.3688,117910.20833463,0
+IGF.US,D,20090219,000000,17.5305,17.782,17.3974,17.4033,92808.347223239,0
+IGF.US,D,20090220,000000,17.0019,17.2218,16.6073,16.9802,183485.50000201,0
+IGF.US,D,20090223,000000,17.0581,17.6282,16.2917,16.2917,108129.22222341,0
+IGF.US,D,20090224,000000,16.3963,16.9752,16.3055,16.8273,120494.61111243,0
+IGF.US,D,20090225,000000,16.8184,16.8184,16.2207,16.5363,75201.152778602,0
+IGF.US,D,20090226,000000,16.7326,16.923,16.2681,16.3174,86080.180556499,0
+IGF.US,D,20090227,000000,16.1191,16.416,15.8587,16.1684,173230.01389079,0
+IGF.US,D,20090302,000000,15.6743,15.6743,15.0608,15.0608,227133.41666916,0
+IGF.US,D,20090303,000000,15.2028,15.3745,14.47,14.9573,632725.47222916,0
+IGF.US,D,20090304,000000,15.119,15.8361,15.119,15.5845,231639.13889143,0
+IGF.US,D,20090305,000000,15.2028,15.3656,14.829,15.0608,222374.22222466,0
+IGF.US,D,20090306,000000,14.9908,15.408,14.689,14.9987,102967.51389002,0
+IGF.US,D,20090309,000000,14.6249,15.0135,14.5213,14.7393,106932.83333451,0
+IGF.US,D,20090310,000000,15.1525,15.5145,15.1476,15.478,52901.680556135,0
+IGF.US,D,20090311,000000,15.6556,15.6743,15.2245,15.4514,130263.43055698,0
+IGF.US,D,20090312,000000,15.4435,15.8301,15.1279,15.8301,115066.25000126,0
+IGF.US,D,20090313,000000,15.7946,15.8301,15.5372,15.8114,69542.638889651,0
+IGF.US,D,20090316,000000,16.2207,16.488,15.8873,15.8873,55595.583333943,0
+IGF.US,D,20090317,000000,15.9376,16.6428,15.9376,16.6014,154786.36111281,0
+IGF.US,D,20090318,000000,17.0512,17.0512,16.2681,16.9802,69847.81944521,0
+IGF.US,D,20090319,000000,17.4033,17.4033,17.0245,17.1508,87488.472223181,0
+IGF.US,D,20090320,000000,17.3037,17.3125,16.9378,17.0245,133035.40277924,0
+IGF.US,D,20090323,000000,17.5858,18.1657,17.4033,18.0187,132184.75000145,0
+IGF.US,D,20090324,000000,17.6213,17.8146,17.4072,17.5226,60636.638889553,0
+IGF.US,D,20090325,000000,17.6696,17.9181,17.3974,17.7633,59911.70833399,0
+IGF.US,D,20090326,000000,17.9329,17.9329,17.637,17.8974,73671.194445252,0
+IGF.US,D,20090327,000000,17.637,17.637,17.3688,17.4526,60676.18055622,0
+IGF.US,D,20090330,000000,17.278,17.278,16.5699,16.7119,57390.166667296,0
+IGF.US,D,20090331,000000,17.2544,17.4674,16.9535,17.2622,182092.41666866,0
+IGF.US,D,20090401,000000,17.1212,17.4743,16.923,17.4161,89137.055556532,0
+IGF.US,D,20090402,000000,17.7426,18.1312,17.6282,17.7909,68543.958334084,0
+IGF.US,D,20090403,000000,17.709,17.9892,17.6282,17.8688,67995.44444519,0
+IGF.US,D,20090406,000000,18.0454,18.0454,17.425,17.6449,54416.430556152,0
+IGF.US,D,20090407,000000,17.566,17.6094,17.278,17.278,67669.986111853,0
+IGF.US,D,20090408,000000,17.4526,17.782,17.3688,17.7495,46698.708333845,0
+IGF.US,D,20090409,000000,18.3136,18.3136,17.6282,17.7258,50337.555556107,0
+IGF.US,D,20090413,000000,18.0661,18.0661,17.7002,17.925,49126.972222761,0
+IGF.US,D,20090414,000000,17.9753,18.0187,17.7495,17.782,55670.611111721,0
+IGF.US,D,20090415,000000,17.8343,18.2367,17.8284,18.2367,44390.08333382,0
+IGF.US,D,20090416,000000,18.3058,18.3215,17.9546,18.074,67760.222222965,0
+IGF.US,D,20090417,000000,18.003,18.2564,17.9694,18.2564,68451.694445195,0
+IGF.US,D,20090420,000000,17.8609,17.8688,17.3599,17.4398,59985.72222288,0
+IGF.US,D,20090421,000000,17.4319,17.9546,17.2908,17.6015,68860.291667421,0
+IGF.US,D,20090422,000000,17.7002,17.9941,17.5226,17.7988,29117.875000319,0
+IGF.US,D,20090423,000000,17.8974,17.9467,17.6528,17.8471,50033.388889437,0
+IGF.US,D,20090424,000000,18.0878,18.3215,18.0809,18.3215,29458.541666989,0
+IGF.US,D,20090427,000000,17.9753,18.6786,17.6282,17.7347,51945.583333903,0
+IGF.US,D,20090428,000000,17.6153,17.9753,17.4526,17.7909,78160.694445301,0
+IGF.US,D,20090429,000000,18.1381,18.4626,18.1381,18.1657,48951.569444981,0
+IGF.US,D,20090430,000000,18.6529,18.7161,18.1992,18.2633,92800.236112128,0
+IGF.US,D,20090501,000000,18.5109,18.7496,18.3856,18.7496,109451.33333453,0
+IGF.US,D,20090504,000000,19.0258,19.4992,18.8847,19.4992,59225.305556205,0
+IGF.US,D,20090505,000000,19.4262,19.4489,19.1106,19.2151,125710.05555693,0
+IGF.US,D,20090506,000000,19.6629,19.6668,19.222,19.4627,68865.361111866,0
+IGF.US,D,20090507,000000,19.6738,19.7369,19.0622,19.3088,162822.44444623,0
+IGF.US,D,20090508,000000,19.7172,20.089,19.6304,20.0614,224047.13889134,0
+IGF.US,D,20090511,000000,19.3956,19.8651,19.3305,19.7033,172994.79166856,0
+IGF.US,D,20090512,000000,19.7369,19.7369,19.4015,19.6481,70396.333334105,0
+IGF.US,D,20090513,000000,19.5692,19.5692,19.011,19.1185,107505.68055673,0
+IGF.US,D,20090514,000000,19.1451,19.443,19.0465,19.3305,67916.361111855,0
+IGF.US,D,20090515,000000,19.5248,19.7448,18.8916,19.1747,62368.361111795,0
+IGF.US,D,20090518,000000,19.3236,19.6629,19.1816,19.5603,66912.611111844,0
+IGF.US,D,20090519,000000,19.7172,19.9982,19.5406,19.9282,81125.305556445,0
+IGF.US,D,20090520,000000,20.1275,20.3454,19.9213,20.0347,116668.19444572,0
+IGF.US,D,20090521,000000,20.089,20.089,19.6382,19.873,65778.069445165,0
+IGF.US,D,20090522,000000,19.8878,20.1758,19.8493,20.1028,58412.166667307,0
+IGF.US,D,20090526,000000,19.9568,20.6265,19.7862,20.4352,135499.15277926,0
+IGF.US,D,20090527,000000,20.4273,20.5644,20.1403,20.2389,69970.500000767,0
+IGF.US,D,20090528,000000,20.5644,20.6344,20.2034,20.6058,77133.625000845,0
+IGF.US,D,20090529,000000,20.7321,21.0082,20.3957,21.0082,285069.05555868,0
+IGF.US,D,20090601,000000,21.1631,21.5359,20.8652,21.4708,212042.69444677,0
+IGF.US,D,20090602,000000,21.4304,21.5566,21.242,21.4156,93778.638889917,0
+IGF.US,D,20090603,000000,21.5734,21.5734,20.7113,21.0644,84253.152778701,0
+IGF.US,D,20090604,000000,21.2104,21.2104,20.811,21.1887,78713.263889751,0
+IGF.US,D,20090605,000000,21.2814,21.2814,20.6265,20.7182,153041.45833501,0
+IGF.US,D,20090608,000000,20.6058,20.8336,20.3089,20.6699,68523.680556306,0
+IGF.US,D,20090609,000000,20.8336,21.0141,20.6699,20.952,334009.47222588,0
+IGF.US,D,20090610,000000,21.2272,21.2272,20.6896,20.9786,193963.0277799,0
+IGF.US,D,20090611,000000,21.4885,21.5655,21.1207,21.4235,113170.27777902,0
+IGF.US,D,20090612,000000,21.2341,21.4235,20.952,21.2538,104990.22222337,0
+IGF.US,D,20090615,000000,20.9786,20.9786,20.3878,20.5762,104958.79166782,0
+IGF.US,D,20090616,000000,20.9224,20.9224,20.2389,20.4519,128514.47222363,0
+IGF.US,D,20090617,000000,20.3513,20.3513,19.8355,20.1482,164718.41666847,0
+IGF.US,D,20090618,000000,20.3592,20.4707,20.162,20.4628,105377.52777893,0
+IGF.US,D,20090619,000000,20.4076,20.6403,20.2675,20.2675,47342.527778297,0
+IGF.US,D,20090622,000000,19.8178,20.1186,19.443,19.5603,71265.236111892,0
+IGF.US,D,20090623,000000,19.5248,19.873,19.3877,19.7941,46997.805556071,0
+IGF.US,D,20090624,000000,20.0407,20.231,19.7527,19.8099,70506.847222995,0
+IGF.US,D,20090625,000000,19.6304,20.379,19.6304,20.379,128841.95833475,0
+IGF.US,D,20090626,000000,20.3957,20.5427,20.2251,20.5427,176067.88889082,0
+IGF.US,D,20090629,000000,20.5831,20.6403,20.2537,20.6403,127750.0000014,0
+IGF.US,D,20090630,000000,20.7321,20.7616,20.1955,20.6127,477204.0416719,0
+IGF.US,D,20090701,000000,20.4786,20.8336,20.4352,20.4865,376816.87500413,0
+IGF.US,D,20090702,000000,20.4569,20.4865,20.0476,20.2172,75097.736111934,0
+IGF.US,D,20090706,000000,20.013,20.1275,19.7734,20.1275,33811.166667037,0
+IGF.US,D,20090707,000000,20.1186,20.1186,19.4775,19.4775,66671.305556286,0
+IGF.US,D,20090708,000000,19.6382,19.7122,19.1589,19.5051,221459.69444687,0
+IGF.US,D,20090709,000000,19.7172,19.9568,19.4351,19.8424,167437.6666685,0
+IGF.US,D,20090710,000000,19.5692,19.6629,19.3552,19.6629,49466.625000542,0
+IGF.US,D,20090713,000000,19.6964,19.9568,19.4627,19.8582,31856.388889238,0
+IGF.US,D,20090714,000000,20.162,20.162,19.8582,20.0614,300856.31944774,0
+IGF.US,D,20090715,000000,20.5338,20.7616,20.3957,20.663,141783.23611266,0
+IGF.US,D,20090716,000000,20.7044,20.9155,20.5575,20.6768,419709.44444904,0
+IGF.US,D,20090717,000000,20.9037,20.952,20.7113,20.88,205687.63889114,0
+IGF.US,D,20090720,000000,21.1887,21.3041,21.0437,21.3041,233089.00000255,0
+IGF.US,D,20090721,000000,21.5793,21.5793,21.0565,21.098,140134.65277931,0
+IGF.US,D,20090722,000000,21.1976,21.4797,21.1976,21.3889,112501.11111234,0
+IGF.US,D,20090723,000000,21.4392,21.9797,21.3741,21.7322,137922.34722373,0
+IGF.US,D,20090724,000000,21.7124,21.8545,21.4955,21.7401,109000.15277897,0
+IGF.US,D,20090727,000000,21.8969,21.9176,21.598,21.7558,187562.34722428,0
+IGF.US,D,20090728,000000,21.8042,21.8328,21.4501,21.5734,123723.84722358,0
+IGF.US,D,20090729,000000,21.5734,21.5734,21.2676,21.3948,76482.708334171,0
+IGF.US,D,20090730,000000,21.7322,21.96,21.5921,21.8466,141445.61111266,0
+IGF.US,D,20090731,000000,21.9048,22.1139,21.6917,21.8969,117680.05555685,0
+IGF.US,D,20090803,000000,21.8811,22.5449,21.8811,22.5084,173131.66666856,0
+IGF.US,D,20090804,000000,22.4374,22.5232,22.2628,22.4512,122645.06944579,0
+IGF.US,D,20090805,000000,22.4601,22.5656,22.106,22.2766,307933.26389226,0
+IGF.US,D,20090806,000000,22.4038,22.4462,21.9748,22.1287,129162.34722364,0
+IGF.US,D,20090807,000000,22.3111,22.3328,22.0172,22.2135,89662.250000983,0
+IGF.US,D,20090810,000000,22.1642,22.2352,22.0428,22.2352,141587.55555711,0
+IGF.US,D,20090811,000000,22.1415,23.4828,21.8673,21.96,183699.43055757,0
+IGF.US,D,20090812,000000,21.9945,22.5025,21.9294,22.1642,137044.31944595,0
+IGF.US,D,20090813,000000,22.4038,22.4117,22.2194,22.3052,110629.47222343,0
+IGF.US,D,20090814,000000,22.4601,22.4601,22.0231,22.1997,110208.70833454,0
+IGF.US,D,20090817,000000,21.6414,21.8604,21.3653,21.5211,205350.01389114,0
+IGF.US,D,20090818,000000,21.7687,21.8545,21.5211,21.819,97688.194445515,0
+IGF.US,D,20090819,000000,21.6493,22.0369,21.6069,21.9245,107679.05555674,0
+IGF.US,D,20090820,000000,21.9748,22.2352,21.96,22.2352,97097.097223286,0
+IGF.US,D,20090821,000000,22.4462,22.6139,22.391,22.5577,139642.9166682,0
+IGF.US,D,20090824,000000,22.7116,22.9394,22.6435,22.7767,376244.0277819,0
+IGF.US,D,20090825,000000,22.7984,22.9394,22.6366,22.6366,135952.3611126,0
+IGF.US,D,20090826,000000,22.606,22.6721,22.391,22.5577,164075.61111291,0
+IGF.US,D,20090827,000000,22.6297,22.7421,22.2914,22.5873,279642.72222529,0
+IGF.US,D,20090828,000000,22.9256,22.9256,22.5301,22.5656,381695.70833752,0
+IGF.US,D,20090831,000000,22.4305,22.4827,22.2135,22.3742,76016.319445277,0
+IGF.US,D,20090901,000000,22.249,22.391,21.7322,21.8969,160096.09722398,0
+IGF.US,D,20090902,000000,21.6848,21.8969,21.5507,21.7322,52920.944445024,0
+IGF.US,D,20090903,000000,22.0369,22.1356,21.8969,22.1139,240641.45833597,0
+IGF.US,D,20090904,000000,22.1563,22.5025,22.0932,22.4827,384150.33333754,0
+IGF.US,D,20090908,000000,22.8329,22.9118,22.6021,22.68,96583.055556614,0
+IGF.US,D,20090909,000000,22.7698,23.0045,22.7698,22.9207,98677.750001081,0
+IGF.US,D,20090910,000000,22.9394,23.2728,22.7767,23.2067,79226.291667535,0
+IGF.US,D,20090911,000000,23.2649,23.2964,23.1071,23.2363,90905.277778774,0
+IGF.US,D,20090914,000000,22.9907,23.3625,22.9907,23.3625,107256.26389006,0
+IGF.US,D,20090915,000000,23.3221,23.5095,23.0864,23.4907,131147.5416681,0
+IGF.US,D,20090916,000000,23.7708,23.7916,23.4256,23.7649,209715.81944674,0
+IGF.US,D,20090917,000000,23.6801,23.8419,23.4602,23.5588,142021.50000156,0
+IGF.US,D,20090918,000000,23.7146,23.7146,23.5243,23.6949,130786.59722366,0
+IGF.US,D,20090921,000000,23.4404,23.687,23.3487,23.5963,144794.4861127,0
+IGF.US,D,20090922,000000,23.9208,23.9701,23.4907,23.9139,109414.83333453,0
+IGF.US,D,20090923,000000,23.9139,24.0194,23.5805,23.5805,125425.15277915,0
+IGF.US,D,20090924,000000,23.7995,23.8093,23.2422,23.3694,149528.33333497,0
+IGF.US,D,20090925,000000,23.1732,23.4681,23.1732,23.3122,58295.569445083,0
+IGF.US,D,20090928,000000,23.4464,23.8498,23.4256,23.7284,369867.68055961,0
+IGF.US,D,20090929,000000,23.7008,23.7008,23.4759,23.5174,154462.93055725,0
+IGF.US,D,20090930,000000,23.7008,23.7087,23.3122,23.6466,118991.01389019,0
+IGF.US,D,20091001,000000,23.4976,23.5401,22.9907,23.0755,106523.22222339,0
+IGF.US,D,20091002,000000,22.8635,22.9907,22.7569,22.8891,93689.416667693,0
+IGF.US,D,20091005,000000,22.9256,23.3053,22.9256,23.2846,50195.611111661,0
+IGF.US,D,20091006,000000,23.4828,23.687,23.4533,23.5884,278083.36111416,0
+IGF.US,D,20091007,000000,23.4197,23.615,23.4197,23.615,56338.763889506,0
+IGF.US,D,20091008,000000,23.8695,24.0125,23.7087,24.0125,91707.263889894,0
+IGF.US,D,20091009,000000,23.8774,24.0125,23.7087,23.9208,50080.027778327,0
+IGF.US,D,20091012,000000,24.0944,24.1022,23.8833,23.9208,74768.222223042,0
+IGF.US,D,20091013,000000,23.9543,23.975,23.7916,23.9701,341828.58333708,0
+IGF.US,D,20091014,000000,24.3301,24.3301,24.117,24.264,70695.43055633,0
+IGF.US,D,20091015,000000,24.1328,24.339,24.0194,24.2926,97362.736112178,0
+IGF.US,D,20091016,000000,24.0805,24.2887,23.8892,24.1328,122176.65277912,0
+IGF.US,D,20091019,000000,24.2581,24.4129,24.0944,24.3843,84435.652778703,0
+IGF.US,D,20091020,000000,24.5125,24.5125,24.1092,24.2157,139937.95833487,0
+IGF.US,D,20091021,000000,24.2315,24.5333,24.1821,24.1959,279703.55555862,0
+IGF.US,D,20091022,000000,24.117,24.4277,23.9977,24.4129,84924.347223153,0
+IGF.US,D,20091023,000000,24.3212,24.555,23.8152,23.8833,84204.486112034,0
+IGF.US,D,20091026,000000,23.975,24.1664,23.2728,23.2728,191416.13889099,0
+IGF.US,D,20091027,000000,23.5322,23.5963,23.2895,23.3221,100534.18055666,0
+IGF.US,D,20091028,000000,23.3428,23.3694,22.7915,22.7915,137330.23611262,0
+IGF.US,D,20091029,000000,23.0755,23.5322,23.0755,23.5095,132291.20833478,0
+IGF.US,D,20091030,000000,23.4464,23.4464,22.6366,22.6366,255196.84722502,0
+IGF.US,D,20091102,000000,23.0459,23.1732,22.5656,22.8053,186855.66666871,0
+IGF.US,D,20091103,000000,22.537,22.9039,22.467,22.8753,111699.12500122,0
+IGF.US,D,20091104,000000,23.2501,23.3349,23.0242,23.1071,74547.194445261,0
+IGF.US,D,20091105,000000,23.5095,23.6525,23.3961,23.6525,87861.583334296,0
+IGF.US,D,20091106,000000,23.5726,23.8774,23.4464,23.6584,219455.23611352,0
+IGF.US,D,20091109,000000,23.835,24.2374,23.835,24.1525,94770.222223261,0
+IGF.US,D,20091110,000000,24.0322,24.2009,23.975,24.1821,65331.958334049,0
+IGF.US,D,20091111,000000,24.3459,24.4682,24.0884,24.2078,403557.18055998,0
+IGF.US,D,20091112,000000,24.1664,24.3054,23.7995,23.8419,91574.444445448,0
+IGF.US,D,20091113,000000,23.975,24.2009,23.8419,24.2009,78615.930556417,0
+IGF.US,D,20091116,000000,24.3774,24.6053,24.2798,24.4622,87303.944445401,0
+IGF.US,D,20091117,000000,24.4475,24.4918,24.2315,24.4918,83165.250000911,0
+IGF.US,D,20091118,000000,24.4346,24.5688,24.2798,24.4475,765580.40278617,0
+IGF.US,D,20091119,000000,24.1466,24.1466,23.8093,24.0263,186017.18055759,0
+IGF.US,D,20091120,000000,23.759,23.9139,23.759,23.906,60715.722222888,0
+IGF.US,D,20091123,000000,24.2236,24.4622,24.1525,24.2887,118892.66666797,0
+IGF.US,D,20091124,000000,24.1959,24.2887,24.0322,24.2798,100237.11111221,0
+IGF.US,D,20091125,000000,24.3932,24.6112,24.2887,24.5056,65006.500000712,0
+IGF.US,D,20091127,000000,23.9415,24.1664,23.687,24.0618,66119.750000725,0
+IGF.US,D,20091130,000000,24.0618,24.2009,23.9139,24.1466,155907.72222393,0
+IGF.US,D,20091201,000000,24.5688,24.6881,24.2157,24.6881,117352.56944573,0
+IGF.US,D,20091202,000000,24.7167,24.7246,24.407,24.6467,58188.09722286,0
+IGF.US,D,20091203,000000,24.7808,24.843,24.4839,24.4918,104228.79166781,0
+IGF.US,D,20091204,000000,24.7808,24.8844,24.3301,24.4918,64454.944445151,0
+IGF.US,D,20091207,000000,24.5481,24.6467,24.3991,24.4346,55091.680556159,0
+IGF.US,D,20091208,000000,24.339,24.339,23.975,24.1249,63484.652778473,0
+IGF.US,D,20091209,000000,24.1881,24.1881,23.9208,24.1328,92300.3888899,0
+IGF.US,D,20091210,000000,24.1525,24.3685,24.1387,24.339,148729.38889052,0
+IGF.US,D,20091211,000000,24.4622,24.4682,24.3133,24.4425,85700.98611205,0
+IGF.US,D,20091214,000000,24.4751,24.6309,24.4751,24.5737,97331.305556622,0
+IGF.US,D,20091215,000000,24.5481,24.6181,24.4425,24.5619,91851.236112118,0
+IGF.US,D,20091216,000000,24.696,24.7867,24.5737,24.6595,100069.81944554,0
+IGF.US,D,20091217,000000,24.407,24.4208,24.0884,24.1328,113161.15277902,0
+IGF.US,D,20091218,000000,24.3133,24.3991,24.0618,24.3301,69729.194445209,0
+IGF.US,D,20091221,000000,24.046,24.1092,23.759,23.8971,86826.402778729,0
+IGF.US,D,20091222,000000,23.8645,24.0066,23.7778,23.8971,511488.69445005,0
+IGF.US,D,20091223,000000,23.975,24.1022,23.9267,24.1022,142749.47222379,0
+IGF.US,D,20091224,000000,24.0805,24.2581,24.0194,24.2581,61884.736111789,0
+IGF.US,D,20091228,000000,24.2887,24.4129,24.2581,24.2798,174903.94444636,0
+IGF.US,D,20091229,000000,24.3991,24.5816,24.3636,24.4839,232120.73611365,0
+IGF.US,D,20091230,000000,24.2729,24.4425,24.1881,24.3843,55424.236111718,0
+IGF.US,D,20091231,000000,24.5895,24.6536,24.0322,24.0322,261575.22222509,0
+IGF.US,D,20100104,000000,24.4987,24.8301,24.4346,24.7808,1249926.2777915,0
+IGF.US,D,20100105,000000,24.8508,24.9712,24.7167,24.8913,126359.95833472,0
+IGF.US,D,20100106,000000,24.8005,25.0481,24.8005,24.9761,84481.277778704,0
+IGF.US,D,20100107,000000,24.9357,24.984,24.7325,24.984,253769.29166945,0
+IGF.US,D,20100108,000000,24.8666,25.1546,24.8666,25.1546,111444.63889011,0
+IGF.US,D,20100111,000000,25.3598,25.3992,25.2089,25.3095,99221.194445532,0
+IGF.US,D,20100112,000000,24.8508,25.1379,24.8508,24.9633,68516.583334084,0
+IGF.US,D,20100113,000000,25.0126,25.1467,24.9633,25.0974,159742.25000175,0
+IGF.US,D,20100114,000000,25.1181,25.2237,25.0126,25.2089,134495.40277925,0
+IGF.US,D,20100115,000000,25.0629,25.0688,24.6881,24.8666,206274.68055782,0
+IGF.US,D,20100119,000000,24.8587,25.2316,24.7512,25.2237,95333.944445489,0
+IGF.US,D,20100120,000000,24.843,25.0343,24.5974,24.8084,126736.1111125,0
+IGF.US,D,20100121,000000,24.8163,24.8666,24.1881,24.339,145909.76389049,0
+IGF.US,D,20100122,000000,24.2078,24.2985,23.7649,23.835,99502.041667757,0
+IGF.US,D,20100125,000000,24.1022,24.1881,24.0066,24.1022,369758.18055961,0
+IGF.US,D,20100126,000000,23.9819,24.1742,23.7778,23.8774,177074.6805575,0
+IGF.US,D,20100127,000000,23.8892,23.9484,23.6298,23.9484,238576.16666928,0
+IGF.US,D,20100128,000000,23.9977,24.0125,23.3901,23.6219,90796.791667662,0
+IGF.US,D,20100129,000000,23.6525,23.7284,23.1012,23.1929,322679.26389243,0
+IGF.US,D,20100201,000000,23.5667,23.6949,23.5095,23.6525,141385.79166822,0
+IGF.US,D,20100202,000000,23.8093,24.0125,23.6298,24.0066,65525.611111829,0
+IGF.US,D,20100203,000000,23.8419,23.9139,23.6466,23.687,63631.666667364,0
+IGF.US,D,20100204,000000,23.4335,23.4335,22.7362,22.7421,136793.88889039,0
+IGF.US,D,20100205,000000,22.7915,22.7915,22.0576,22.5163,604257.50000662,0
+IGF.US,D,20100208,000000,22.5656,22.6366,22.2914,22.2914,73653.95833414,0
+IGF.US,D,20100209,000000,22.5873,23.0292,22.4827,22.7984,224762.94444691,0
+IGF.US,D,20100210,000000,22.896,22.896,22.5301,22.7767,99444.25000109,0
+IGF.US,D,20100211,000000,22.8053,22.9749,22.5084,22.9532,240623.20833597,0
+IGF.US,D,20100212,000000,22.6583,22.8191,22.4896,22.7648,109694.66666787,0
+IGF.US,D,20100216,000000,22.968,23.2728,22.8704,23.2067,284350.20833645,0
+IGF.US,D,20100217,000000,23.3221,23.3487,23.1495,23.1929,87301.916667623,0
+IGF.US,D,20100218,000000,23.3694,23.3694,23.037,23.3349,119904.52777909,0
+IGF.US,D,20100219,000000,23.0528,23.3901,23.0528,23.3556,303736.77778111,0
+IGF.US,D,20100222,000000,23.3961,23.7087,23.2649,23.33,127450.90277917,0
+IGF.US,D,20100223,000000,23.3428,23.3428,22.9394,22.9453,63262.611111804,0
+IGF.US,D,20100224,000000,22.968,23.2846,22.968,23.1732,242457.33333599,0
+IGF.US,D,20100225,000000,22.8704,23.1376,22.6642,23.0686,351665.33333719,0
+IGF.US,D,20100226,000000,23.0292,23.2895,22.9749,23.2728,362852.58333731,0
+IGF.US,D,20100301,000000,23.1998,23.4828,23.1732,23.4335,721102.11111901,0
+IGF.US,D,20100302,000000,23.5036,23.7531,23.4976,23.5884,136670.19444594,0
+IGF.US,D,20100303,000000,23.8271,23.975,23.7837,23.7995,42827.680556025,0
+IGF.US,D,20100304,000000,23.8774,23.8774,23.6584,23.7916,64044.319445146,0
+IGF.US,D,20100305,000000,23.9701,24.1742,23.8833,24.117,92115.861112121,0
+IGF.US,D,20100308,000000,24.1249,24.2236,24.0884,24.1881,41363.625000453,0
+IGF.US,D,20100309,000000,24.0687,24.2236,23.8774,24.1466,49947.208333881,0
+IGF.US,D,20100310,000000,24.0766,24.2985,24.0194,24.2078,81716.402778673,0
+IGF.US,D,20100311,000000,24.1742,24.264,24.0618,24.264,93939.847223252,0
+IGF.US,D,20100312,000000,24.4425,24.4425,24.2009,24.3301,92127.013889899,0
+IGF.US,D,20100315,000000,24.2729,24.2729,24.0381,24.2729,152801.16666834,0
+IGF.US,D,20100316,000000,24.2374,24.4839,24.1525,24.4839,112220.26389012,0
+IGF.US,D,20100317,000000,24.5688,24.626,24.4544,24.4751,72847.916667465,0
+IGF.US,D,20100318,000000,24.5402,24.5402,24.2078,24.3301,185487.93055759,0
+IGF.US,D,20100319,000000,24.2502,24.264,23.9898,24.1959,120209.70833465,0
+IGF.US,D,20100322,000000,23.9819,24.1959,23.7708,24.1959,72574.166667462,0
+IGF.US,D,20100323,000000,24.1959,24.2926,23.9898,24.2926,104270.36111225,0
+IGF.US,D,20100324,000000,23.9543,23.9543,23.7995,23.8212,267151.61111404,0
+IGF.US,D,20100325,000000,24.0618,24.0884,23.8212,23.8586,86659.111112061,0
+IGF.US,D,20100326,000000,24.0381,24.0381,23.8271,23.9484,39381.472222654,0
+IGF.US,D,20100329,000000,23.9898,24.2157,23.9898,24.2157,40347.708333775,0
+IGF.US,D,20100330,000000,24.3498,24.3498,24.1525,24.2078,71095.916667446,0
+IGF.US,D,20100331,000000,24.2236,24.3301,24.0884,24.1249,117007.8472235,0
+IGF.US,D,20100401,000000,24.3843,24.5056,24.339,24.4918,68184.027778525,0
+IGF.US,D,20100405,000000,24.5816,24.6674,24.4987,24.6674,51315.958333896,0
+IGF.US,D,20100406,000000,24.4475,24.6053,24.2985,24.5333,125769.87500138,0
+IGF.US,D,20100407,000000,24.6053,24.6053,24.2798,24.3459,48911.013889425,0
+IGF.US,D,20100408,000000,24.3459,24.4918,24.1585,24.4682,49741.388889434,0
+IGF.US,D,20100409,000000,24.5619,24.766,24.5402,24.766,40518.041667111,0
+IGF.US,D,20100412,000000,24.8222,24.8587,24.7808,24.8301,49980.666667214,0
+IGF.US,D,20100413,000000,24.8587,24.8587,24.5333,24.7088,56958.250000624,0
+IGF.US,D,20100414,000000,24.9416,24.9998,24.8163,24.9633,61431.527778451,0
+IGF.US,D,20100415,000000,24.8084,25.0126,24.8084,24.984,94533.986112147,0
+IGF.US,D,20100416,000000,24.7029,24.837,24.3843,24.4622,54502.611111708,0
+IGF.US,D,20100419,000000,24.3212,24.4839,24.2374,24.4751,51304.805556118,0
+IGF.US,D,20100420,000000,24.626,24.766,24.626,24.7374,52549.861111687,0
+IGF.US,D,20100421,000000,24.7029,24.7029,24.4129,24.5619,413986.0416712,0
+IGF.US,D,20100422,000000,24.339,24.5185,24.1525,24.3843,133733.97222369,0
+IGF.US,D,20100423,000000,24.3843,24.626,24.2374,24.626,48032.986111637,0
+IGF.US,D,20100426,000000,24.5402,24.5816,24.4129,24.4346,66263.722222948,0
+IGF.US,D,20100427,000000,24.2887,24.3301,23.6091,23.6466,80351.708334214,0
+IGF.US,D,20100428,000000,23.8892,23.8892,23.3773,23.6042,494682.47222764,0
+IGF.US,D,20100429,000000,23.9415,23.975,23.8419,23.8774,68834.944445199,0
+IGF.US,D,20100430,000000,23.8892,23.975,23.7531,23.7995,347489.12500381,0
+IGF.US,D,20100503,000000,24.0125,24.1664,23.8833,24.0944,57759.222222855,0
+IGF.US,D,20100504,000000,23.5529,23.6949,23.2146,23.3053,59293.236111761,0
+IGF.US,D,20100505,000000,22.826,23.1012,22.7421,22.8496,81650.500000895,0
+IGF.US,D,20100506,000000,22.6366,22.7767,15.5372,21.5921,301391.65278108,0
+IGF.US,D,20100507,000000,21.8259,22.2283,21.1345,21.7637,227860.3750025,0
+IGF.US,D,20100510,000000,22.467,23.2501,22.467,22.8822,74761.125000819,0
+IGF.US,D,20100511,000000,22.6366,23.1159,22.0991,22.68,135135.16666815,0
+IGF.US,D,20100512,000000,23.037,23.1732,22.7915,23.0686,77912.29166752,0
+IGF.US,D,20100513,000000,22.8891,22.9966,22.6859,22.7569,52830.708333912,0
+IGF.US,D,20100514,000000,22.5794,22.6139,22.0734,22.2401,68549.027778529,0
+IGF.US,D,20100517,000000,22.2046,22.2766,21.6779,22.0932,77339.444445292,0
+IGF.US,D,20100518,000000,22.2628,22.3979,21.6069,21.6996,81544.04166756,0
+IGF.US,D,20100519,000000,21.5734,21.7124,21.2893,21.6552,365220.01389289,0
+IGF.US,D,20100520,000000,21.1542,21.1719,20.6058,20.7685,162150.23611289,0
+IGF.US,D,20100521,000000,20.5269,21.2538,20.5131,21.2193,105385.63889004,0
+IGF.US,D,20100524,000000,20.88,21.1483,20.7962,20.7962,221542.83333576,0
+IGF.US,D,20100525,000000,20.1689,20.7735,20.1403,20.7735,102816.44444557,0
+IGF.US,D,20100526,000000,20.9431,20.9431,20.379,20.4214,119240.43055686,0
+IGF.US,D,20100527,000000,21.0565,21.4955,21.0565,21.4955,94427.527778813,0
+IGF.US,D,20100528,000000,21.4955,21.4955,21.1207,21.2745,188106.80555762,0
+IGF.US,D,20100601,000000,21.1719,21.4156,20.9224,20.9224,83325.444445358,0
+IGF.US,D,20100602,000000,20.9865,21.5024,20.9431,21.5024,76194.763889724,0
+IGF.US,D,20100603,000000,21.5438,21.6414,21.3041,21.5211,87134.625000955,0
+IGF.US,D,20100604,000000,21.1345,21.1887,20.5762,20.7538,46064.013889394,0
+IGF.US,D,20100607,000000,20.7962,20.952,20.4934,20.5644,94014.87500103,0
+IGF.US,D,20100608,000000,20.5269,20.8583,20.4519,20.7962,77865.652778631,0
+IGF.US,D,20100609,000000,20.952,21.1887,20.7044,20.8188,42756.708333802,0
+IGF.US,D,20100610,000000,21.3179,21.6217,21.3179,21.5852,40254.430555997,0
+IGF.US,D,20100611,000000,21.3041,21.6493,21.3041,21.6493,60639.68055622,0
+IGF.US,D,20100614,000000,21.9945,22.0024,21.6612,21.67,76536.444445283,0
+IGF.US,D,20100615,000000,22.0991,22.4374,21.9945,22.4305,53724.958333922,0
+IGF.US,D,20100616,000000,22.1218,22.4167,22.106,22.3555,56467.527778397,0
+IGF.US,D,20100617,000000,22.4827,22.4827,22.1928,22.3614,77825.097223075,0
+IGF.US,D,20100618,000000,22.3259,22.4305,22.2914,22.3614,25704.111111393,0
+IGF.US,D,20100621,000000,22.4462,22.537,21.9117,21.9797,57333.388889517,0
+IGF.US,D,20100622,000000,21.9876,22.1287,21.6414,21.7262,131899.84722367,0
+IGF.US,D,20100623,000000,21.8673,21.8673,21.5024,21.6996,44524.930556043,0
+IGF.US,D,20100624,000000,21.6848,21.6848,21.3948,21.4649,85472.861112048,0
+IGF.US,D,20100625,000000,21.5359,21.6848,21.312,21.6296,58660.569445087,0
+IGF.US,D,20100628,000000,21.5507,21.67,21.4106,21.5024,48985.027778315,0
+IGF.US,D,20100629,000000,21.2272,21.2272,20.663,20.7182,69409.819445205,0
+IGF.US,D,20100630,000000,20.7064,20.9865,20.5762,20.6285,64676.98611182,0
+IGF.US,D,20100701,000000,20.7468,20.8731,20.4519,20.7873,166562.68055738,0
+IGF.US,D,20100702,000000,20.9786,21.0832,20.7538,20.8583,69768.736111876,0
+IGF.US,D,20100706,000000,21.4156,21.5793,21.1542,21.3455,58788.319445089,0
+IGF.US,D,20100707,000000,21.381,22.0507,21.381,21.9945,98991.041667752,0
+IGF.US,D,20100708,000000,22.1218,22.2046,21.9442,22.1799,82037.805556455,0
+IGF.US,D,20100709,000000,22.1139,22.2687,22.0369,22.2687,35593.583333723,0
+IGF.US,D,20100712,000000,22.0932,22.1997,21.9748,22.1868,82919.888889798,0
+IGF.US,D,20100713,000000,22.3821,22.4601,22.2628,22.3673,144130.38889047,0
+IGF.US,D,20100714,000000,22.2766,22.391,22.1928,22.3111,35557.083333723,0
+IGF.US,D,20100715,000000,22.4305,22.5656,22.2766,22.537,73369.05555636,0
+IGF.US,D,20100716,000000,22.391,22.391,21.9294,21.9945,49501.097222765,0
+IGF.US,D,20100719,000000,22.0991,22.3111,22.0024,22.2283,41878.680556015,0
+IGF.US,D,20100720,000000,21.8545,22.4462,21.8466,22.4038,70187.472222991,0
+IGF.US,D,20100721,000000,22.4601,22.4601,21.9294,22.0369,79554.791667538,0
+IGF.US,D,20100722,000000,22.467,22.7915,22.467,22.6642,88431.388889858,0
+IGF.US,D,20100723,000000,22.5952,22.8191,22.5084,22.8191,70968.166667444,0
+IGF.US,D,20100726,000000,22.8132,23.0459,22.7421,23.0459,215865.05555792,0
+IGF.US,D,20100727,000000,23.1584,23.1584,22.8822,23.037,62602.56944513,0
+IGF.US,D,20100728,000000,22.9966,22.9966,22.7984,22.8329,39550.7916671,0
+IGF.US,D,20100729,000000,23.0933,23.1495,22.6435,22.8329,59516.291667319,0
+IGF.US,D,20100730,000000,22.5449,22.9394,22.5449,22.8822,71269.291667448,0
+IGF.US,D,20100802,000000,23.2363,23.5401,23.2215,23.5243,37861.652778193,0
+IGF.US,D,20100803,000000,23.3556,23.5726,23.3428,23.4976,104447.79166781,0
+IGF.US,D,20100804,000000,23.4464,23.6091,23.4197,23.5529,51516.708333898,0
+IGF.US,D,20100805,000000,23.5174,23.5884,23.3961,23.5243,60697.472222887,0
+IGF.US,D,20100806,000000,23.3487,23.6219,23.3221,23.6219,75084.555556378,0
+IGF.US,D,20100809,000000,23.6042,23.7531,23.5667,23.6042,25522.62500028,0
+IGF.US,D,20100810,000000,23.1584,23.5174,23.1228,23.4335,118841.97222352,0
+IGF.US,D,20100811,000000,22.9394,22.9394,22.5538,22.6021,74005.777778589,0
+IGF.US,D,20100812,000000,22.4512,22.606,22.3259,22.5538,56671.319445065,0
+IGF.US,D,20100813,000000,22.4827,22.6997,22.4827,22.5232,26741.319444737,0
+IGF.US,D,20100816,000000,22.4462,22.6583,22.4462,22.5873,32504.263889245,0
+IGF.US,D,20100817,000000,22.9039,23.0864,22.8329,22.9532,25271.180555832,0
+IGF.US,D,20100818,000000,23.0528,23.0804,22.8635,22.968,35212.361111497,0
+IGF.US,D,20100819,000000,22.9207,22.9207,22.4167,22.5735,43913.555556037,0
+IGF.US,D,20100820,000000,22.2914,22.4827,22.2283,22.467,51447.763889453,0
+IGF.US,D,20100823,000000,22.4305,22.6583,22.3673,22.3673,39659.277778212,0
+IGF.US,D,20100824,000000,22.0991,22.2914,22.0655,22.1868,35595.611111501,0
+IGF.US,D,20100825,000000,22.106,22.3111,21.9521,22.2628,58278.333333972,0
+IGF.US,D,20100826,000000,22.4255,22.4512,22.1287,22.1711,68279.333334082,0
+IGF.US,D,20100827,000000,22.1997,22.7283,22.1997,22.6938,64887.875000711,0
+IGF.US,D,20100830,000000,22.5656,22.6218,22.3417,22.3417,21053.402778008,0
+IGF.US,D,20100831,000000,22.3742,22.5794,22.3614,22.4462,53345.763889473,0
+IGF.US,D,20100901,000000,22.8556,23.1317,22.8329,23.0755,67520.944445184,0
+IGF.US,D,20100902,000000,23.0528,23.2146,23.0292,23.2067,44536.083333821,0
+IGF.US,D,20100903,000000,23.5174,23.5174,23.3053,23.4602,41697.194444901,0
+IGF.US,D,20100907,000000,23.3773,23.3773,23.1376,23.1376,57546.305556186,0
+IGF.US,D,20100908,000000,23.2649,23.4602,23.2649,23.3487,44393.125000486,0
+IGF.US,D,20100909,000000,23.6525,23.6525,23.33,23.3773,34041.319444817,0
+IGF.US,D,20100910,000000,23.5095,23.5322,23.4128,23.4256,44497.555556043,0
+IGF.US,D,20100913,000000,23.7778,23.7778,23.6298,23.6949,70770.458334109,0
+IGF.US,D,20100914,000000,23.6663,23.8419,23.5036,23.6949,51379.833333896,0
+IGF.US,D,20100915,000000,23.6298,23.6801,23.4976,23.6219,79701.805556429,0
+IGF.US,D,20100916,000000,23.6219,23.6219,23.4533,23.5963,49960.388889436,0
+IGF.US,D,20100917,000000,23.6466,23.6466,23.3221,23.4335,135940.19444593,0
+IGF.US,D,20100920,000000,23.4759,23.7778,23.4759,23.7205,225033.65278024,0
+IGF.US,D,20100921,000000,23.7778,23.975,23.6722,23.7837,206420.68055782,0
+IGF.US,D,20100922,000000,23.7284,23.9612,23.7284,23.759,146075.02777938,0
+IGF.US,D,20100923,000000,23.5479,23.6949,23.4464,23.4759,180849.38889087,0
+IGF.US,D,20100924,000000,23.8695,24.0884,23.8695,24.0884,48813.68055609,0
+IGF.US,D,20100927,000000,24.1585,24.1585,23.9484,23.9898,146293.01389049,0
+IGF.US,D,20100928,000000,24.0944,24.1959,23.8645,24.1525,151349.27777944,0
+IGF.US,D,20100929,000000,24.1466,24.1525,23.9701,24.0263,174454.79166858,0
+IGF.US,D,20100930,000000,24.1585,24.2236,23.8971,24.0884,138619.9027793,0
+IGF.US,D,20101001,000000,24.2443,24.3133,24.0687,24.2581,51244.986111673,0
+IGF.US,D,20101004,000000,24.117,24.1664,23.9139,24.0539,63023.333334024,0
+IGF.US,D,20101005,000000,24.3774,24.5737,24.2729,24.4544,117920.34722351,0
+IGF.US,D,20101006,000000,24.555,24.5688,24.4129,24.4839,70925.583334111,0
+IGF.US,D,20101007,000000,24.6822,24.7246,24.4425,24.5895,241963.5694471,0
+IGF.US,D,20101008,000000,24.6595,24.766,24.5481,24.7591,46328.638889397,0
+IGF.US,D,20101011,000000,24.8084,24.8666,24.7512,24.7512,25014.666666941,0
+IGF.US,D,20101012,000000,24.5254,24.7443,24.4425,24.7246,117181.22222351,0
+IGF.US,D,20101013,000000,24.9544,25.1329,24.8844,25.0264,80323.319445325,0
+IGF.US,D,20101014,000000,25.0757,25.1832,24.9712,25.0974,91026.944445442,0
+IGF.US,D,20101015,000000,25.2316,25.273,24.9071,25.0343,51089.861111671,0
+IGF.US,D,20101018,000000,25.0264,25.2592,24.9929,25.2089,48614.958333866,0
+IGF.US,D,20101019,000000,24.7808,24.9712,24.6053,24.7325,49769.777778323,0
+IGF.US,D,20101020,000000,24.8666,25.1684,24.8587,25.0688,40719.805556002,0
+IGF.US,D,20101021,000000,25.0343,25.2809,24.8084,24.9633,44122.41666715,0
+IGF.US,D,20101022,000000,25.1329,25.1329,24.9228,24.9761,52828.680556134,0
+IGF.US,D,20101025,000000,25.2957,25.2957,25.0481,25.0826,41516.722222677,0
+IGF.US,D,20101026,000000,24.8587,25.0757,24.8587,24.9712,48369.597222752,0
+IGF.US,D,20101027,000000,24.8844,24.8992,24.5688,24.7719,40409.555555998,0
+IGF.US,D,20101028,000000,25.0826,25.0826,24.9228,24.9998,45585.458333833,0
+IGF.US,D,20101029,000000,25.1181,25.2661,25.0964,25.2612,91001.597223219,0
+IGF.US,D,20101101,000000,25.3292,25.3864,25.0402,25.126,46391.500000508,0
+IGF.US,D,20101102,000000,25.5077,25.5413,25.3726,25.4781,36399.625000399,0
+IGF.US,D,20101103,000000,25.5215,25.5334,25.1467,25.485,442200.54167151,0
+IGF.US,D,20101104,000000,25.7543,25.9654,25.7543,25.9161,82170.625000901,0
+IGF.US,D,20101105,000000,25.8529,25.8529,25.6261,25.7543,101146.56944555,0
+IGF.US,D,20101108,000000,25.633,25.6409,25.4436,25.6409,249638.70833607,0
+IGF.US,D,20101109,000000,25.705,25.775,25.3154,25.3992,44663.833333823,0
+IGF.US,D,20101110,000000,25.5699,25.5699,25.1763,25.4367,30954.027778117,0
+IGF.US,D,20101111,000000,25.1329,25.2316,25.0905,25.197,38791.388889314,0
+IGF.US,D,20101112,000000,25.197,25.197,24.8666,25.0264,50340.597222774,0
+IGF.US,D,20101115,000000,25.197,25.197,24.9712,25.0215,38459.847222644,0
+IGF.US,D,20101116,000000,24.7719,24.8222,24.3932,24.4987,40452.138889332,0
+IGF.US,D,20101117,000000,24.626,24.7246,24.5619,24.6536,43318.402778253,0
+IGF.US,D,20101118,000000,25.0215,25.0215,24.8913,24.9998,193711.58333546,0
+IGF.US,D,20101119,000000,24.9712,25.0264,24.6822,25.0215,62109.819445125,0
+IGF.US,D,20101122,000000,24.7167,24.915,24.5895,24.8844,75202.166667491,0
+IGF.US,D,20101123,000000,24.5185,24.5185,24.1585,24.2315,60531.194445108,0
+IGF.US,D,20101124,000000,24.4987,24.5333,24.4129,24.4987,65737.513889609,0
+IGF.US,D,20101126,000000,24.0687,24.2985,24.0687,24.1959,31787.444444793,0
+IGF.US,D,20101129,000000,23.9346,24.1585,23.7916,24.1328,68792.361111865,0
+IGF.US,D,20101130,000000,23.7778,24.046,23.7778,23.8892,37697.402778191,0
+IGF.US,D,20101201,000000,24.3587,24.4475,24.1959,24.4425,102311.5277789,0
+IGF.US,D,20101202,000000,24.339,24.7246,24.339,24.6674,50332.486111663,0
+IGF.US,D,20101203,000000,24.7374,24.9071,24.6753,24.9071,49890.430556102,0
+IGF.US,D,20101206,000000,24.766,24.8301,24.696,24.7719,173427.72222412,0
+IGF.US,D,20101207,000000,25.055,25.055,24.6753,24.696,27736.958333637,0
+IGF.US,D,20101208,000000,24.7512,24.8084,24.5333,24.7088,78019.763889744,0
+IGF.US,D,20101209,000000,24.8163,24.8163,24.5185,24.6753,92683.638889905,0
+IGF.US,D,20101210,000000,24.7167,24.7867,24.6181,24.7374,256034.31944725,0
+IGF.US,D,20101213,000000,24.9633,25.1379,24.8992,25.0126,50859.708333891,0
+IGF.US,D,20101214,000000,25.1043,25.1596,24.9544,24.9929,63021.305556246,0
+IGF.US,D,20101215,000000,24.766,24.9298,24.6368,24.6674,69823.486111876,0
+IGF.US,D,20101216,000000,24.6368,24.8005,24.5737,24.7867,158830.76389063,0
+IGF.US,D,20101217,000000,24.7167,24.7167,24.5185,24.6536,52376.486111685,0
+IGF.US,D,20101220,000000,24.2315,24.3054,24.1249,24.2581,111544.00000122,0
+IGF.US,D,20101221,000000,24.4425,24.4475,24.2985,24.3774,558423.63889501,0
+IGF.US,D,20101222,000000,24.3843,24.5333,24.3843,24.4839,259198.66666951,0
+IGF.US,D,20101223,000000,24.3587,24.5125,24.3587,24.5056,56602.37500062,0
+IGF.US,D,20101227,000000,24.3932,24.4682,24.264,24.4544,82369.347223125,0
+IGF.US,D,20101228,000000,24.4425,24.5254,24.3636,24.4544,51052.347222782,0
+IGF.US,D,20101229,000000,24.5944,24.6871,24.5017,24.6575,114812.77777904,0
+IGF.US,D,20101230,000000,24.6733,24.7019,24.5431,24.6437,204865.37500225,0
+IGF.US,D,20101231,000000,24.6309,24.7936,24.6309,24.7276,217978.00000239,0
+IGF.US,D,20110103,000000,24.8508,24.984,24.8084,24.8844,51327.111111674,0
+IGF.US,D,20110104,000000,25.0264,25.0264,24.7088,24.837,95144.347223265,0
+IGF.US,D,20110105,000000,24.5895,24.7167,24.5125,24.6467,100809.95833444,0
+IGF.US,D,20110106,000000,24.7246,24.7246,24.3587,24.4987,201702.04166888,0
+IGF.US,D,20110107,000000,24.4987,24.5402,24.2729,24.4346,65840.930556277,0
+IGF.US,D,20110110,000000,24.2581,24.339,24.1525,24.2887,117673.97222351,0
+IGF.US,D,20110111,000000,24.3459,24.4682,24.2798,24.4682,57552.38888952,0
+IGF.US,D,20110112,000000,24.6881,24.8775,24.6536,24.8587,59340.888889539,0
+IGF.US,D,20110113,000000,25.0067,25.0481,24.9298,25.0067,100754.19444555,0
+IGF.US,D,20110114,000000,25.0757,25.2395,24.984,25.1911,30074.986111441,0
+IGF.US,D,20110118,000000,25.2523,25.4436,25.2523,25.3598,119143.09722353,0
+IGF.US,D,20110119,000000,25.4929,25.6192,25.2592,25.3598,109757.52777898,0
+IGF.US,D,20110120,000000,25.2651,25.5215,25.2651,25.485,53482.638889475,0
+IGF.US,D,20110121,000000,25.5778,25.5985,25.4564,25.4929,110220.87500121,0
+IGF.US,D,20110124,000000,25.4436,25.6498,25.4436,25.5985,64793.583334043,0
+IGF.US,D,20110125,000000,25.4564,25.4781,25.2809,25.4219,44450.916667154,0
+IGF.US,D,20110126,000000,25.4781,25.6261,25.4564,25.6113,69718.041667431,0
+IGF.US,D,20110127,000000,25.6833,25.8214,25.633,25.7947,71239.88888967,0
+IGF.US,D,20110128,000000,25.7543,25.775,25.273,25.344,86823.361112063,0
+IGF.US,D,20110131,000000,25.5077,25.6409,25.5008,25.632,62297.388889572,0
+IGF.US,D,20110201,000000,25.8786,26.0857,25.7947,26.063,101575.44444556,0
+IGF.US,D,20110202,000000,25.9733,26.0058,25.8608,25.9289,110305.02777899,0
+IGF.US,D,20110203,000000,25.8934,25.9871,25.6912,25.9733,98606.777778858,0
+IGF.US,D,20110204,000000,25.9427,25.9496,25.7247,25.9092,52362.29166724,0
+IGF.US,D,20110207,000000,25.9092,26.063,25.9092,25.9733,75497.208334161,0
+IGF.US,D,20110208,000000,25.8875,26.0778,25.8875,26.0492,55093.708333937,0
+IGF.US,D,20110209,000000,25.8875,26.0995,25.8312,26.0058,45089.666667161,0
+IGF.US,D,20110210,000000,25.7168,25.8786,25.6833,25.8214,35856.180555949,0
+IGF.US,D,20110211,000000,25.6113,26.0571,25.485,26.0571,66171.458334058,0
+IGF.US,D,20110214,000000,25.9161,25.9496,25.8095,25.8875,33475.569444811,0
+IGF.US,D,20110215,000000,25.9003,25.9161,25.7602,25.8391,41120.291667117,0
+IGF.US,D,20110216,000000,25.9358,26.0857,25.9161,26.063,79439.208334204,0
+IGF.US,D,20110218,000000,26.3027,26.354,26.206,26.3027,76502.98611195,0
+IGF.US,D,20110222,000000,25.9871,26.0778,25.7543,25.7829,90809.972223217,0
+IGF.US,D,20110223,000000,25.8312,26.0058,25.7661,25.8736,59922.861111768,0
+IGF.US,D,20110224,000000,25.7947,25.9003,25.6675,25.8608,130232.00000143,0
+IGF.US,D,20110225,000000,26.0216,26.1557,25.9427,26.1557,48132.34722275,0
+IGF.US,D,20110228,000000,26.3224,26.4319,26.2652,26.4319,116268.7222235,0
+IGF.US,D,20110301,000000,26.424,26.4319,25.9792,26.0295,134589.69444592,0
+IGF.US,D,20110302,000000,26.0571,26.21,26.0216,26.0995,83445.083334248,0
+IGF.US,D,20110303,000000,26.282,26.4437,26.2327,26.4378,56232.305556172,0
+IGF.US,D,20110304,000000,26.3796,26.3796,26.0857,26.3027,147100.06944606,0
+IGF.US,D,20110307,000000,26.4644,26.4921,26.063,26.1685,47879.888889414,0
+IGF.US,D,20110308,000000,26.0916,26.3234,26.063,26.2179,36465.527778177,0
+IGF.US,D,20110309,000000,26.2179,26.2968,26.1133,26.2968,54144.708333927,0
+IGF.US,D,20110310,000000,25.992,25.992,25.7661,25.8016,54834.152778379,0
+IGF.US,D,20110311,000000,25.5906,26.0216,25.5906,25.9427,105294.38889004,0
+IGF.US,D,20110314,000000,25.3726,25.6261,25.3726,25.6113,177784.40277973,0
+IGF.US,D,20110315,000000,24.5402,25.1043,24.4544,25.0402,130690.27777921,0
+IGF.US,D,20110316,000000,24.8587,24.8775,24.0194,24.3133,156191.61111282,0
+IGF.US,D,20110317,000000,24.7374,24.7591,24.5589,24.7236,372526.0972263,0
+IGF.US,D,20110318,000000,25.197,25.197,24.9416,25.126,170124.47222409,0
+IGF.US,D,20110321,000000,25.3154,25.6044,25.2957,25.5906,285840.62500313,0
+IGF.US,D,20110322,000000,25.6409,25.6764,25.5215,25.6498,108740.59722341,0
+IGF.US,D,20110323,000000,25.5008,25.6192,25.344,25.5847,75844.972223053,0
+IGF.US,D,20110324,000000,25.7099,25.7888,25.5413,25.7829,101030.98611222,0
+IGF.US,D,20110325,000000,25.6596,25.8214,25.6192,25.6764,87232.972223178,0
+IGF.US,D,20110328,000000,25.6764,25.7543,25.5413,25.5906,106484.69444561,0
+IGF.US,D,20110329,000000,25.5215,25.7464,25.4436,25.7464,373809.68055965,0
+IGF.US,D,20110330,000000,25.9161,26.1202,25.9161,26.0857,75988.944445277,0
+IGF.US,D,20110331,000000,25.992,26.0975,25.9792,26.0453,76491.833334172,0
+IGF.US,D,20110401,000000,26.0147,26.2553,25.9989,26.1626,45149.486111606,0
+IGF.US,D,20110404,000000,26.3027,26.354,26.1902,26.3106,169852.75000186,0
+IGF.US,D,20110405,000000,26.1133,26.2327,26.0778,26.2179,60690.375000665,0
+IGF.US,D,20110406,000000,26.206,26.3461,26.1774,26.2968,68216.47222297,0
+IGF.US,D,20110407,000000,26.1626,26.3106,26.0916,26.1972,155899.61111282,0
+IGF.US,D,20110408,000000,26.4723,26.4723,26.1853,26.2396,358227.22222615,0
+IGF.US,D,20110411,000000,26.2396,26.3027,25.9565,26.0571,160000.79166842,0
+IGF.US,D,20110412,000000,26.0778,26.0857,25.8391,25.9871,74846.291667487,0
+IGF.US,D,20110413,000000,26.1626,26.3027,26.0778,26.1853,70180.375000769,0
+IGF.US,D,20110414,000000,26.0995,26.3461,26.0364,26.3382,52033.791667237,0
+IGF.US,D,20110415,000000,26.2258,26.4082,26.2258,26.3175,428251.45833803,0
+IGF.US,D,20110418,000000,25.9871,25.9871,25.6113,25.8529,89156.319445421,0
+IGF.US,D,20110419,000000,25.8875,26.0058,25.8677,25.992,48218.527778306,0
+IGF.US,D,20110420,000000,26.5719,26.6134,26.5078,26.5848,59212.125000649,0
+IGF.US,D,20110421,000000,26.7544,26.7968,26.6341,26.7396,49540.638889432,0
+IGF.US,D,20110425,000000,26.7485,26.8037,26.5779,26.7613,58723.430556199,0
+IGF.US,D,20110426,000000,26.8402,26.9724,26.7613,26.9724,57712.583333966,0
+IGF.US,D,20110427,000000,26.9507,27.1578,26.7179,27.1085,76638.847223062,0
+IGF.US,D,20110428,000000,27.1578,27.3186,27.0769,27.3186,132446.33333478,0
+IGF.US,D,20110429,000000,27.1756,27.3837,27.1696,27.3531,149438.09722386,0
+IGF.US,D,20110502,000000,27.5089,27.5504,27.3186,27.3462,207759.01389117,0
+IGF.US,D,20110503,000000,27.2081,27.3817,27.0937,27.1844,95678.666667715,0
+IGF.US,D,20110504,000000,27.2762,27.2821,26.8807,27.002,32023.680555906,0
+IGF.US,D,20110505,000000,26.6637,26.8323,26.4319,26.6055,76549.625000839,0
+IGF.US,D,20110506,000000,26.8945,26.9793,26.4319,26.5719,48831.930556091,0
+IGF.US,D,20110509,000000,26.5641,26.7347,26.4319,26.7179,36911.638889293,0
+IGF.US,D,20110510,000000,26.7751,27.002,26.7751,26.9645,51149.680556116,0
+IGF.US,D,20110511,000000,26.9645,26.9645,26.5226,26.642,47007.94444496,0
+IGF.US,D,20110512,000000,26.6982,26.8096,26.4506,26.783,32603.625000357,0
+IGF.US,D,20110513,000000,26.6903,26.713,26.2396,26.3934,145663.38889049,0
+IGF.US,D,20110516,000000,26.2741,26.6213,26.2475,26.2899,46592.250000511,0
+IGF.US,D,20110517,000000,26.2475,26.5226,26.2327,26.5226,69480.791667428,0
+IGF.US,D,20110518,000000,26.5167,26.7396,26.4003,26.6637,61556.236111786,0
+IGF.US,D,20110519,000000,26.7544,26.8254,26.6213,26.8254,30046.597222551,0
+IGF.US,D,20110520,000000,26.0916,26.6696,25.9161,26.5167,34539.138889267,0
+IGF.US,D,20110523,000000,25.9427,26.1044,25.9239,26.0492,55502.305556164,0
+IGF.US,D,20110524,000000,26.21,26.3688,26.1774,26.2613,195450.40277992,0
+IGF.US,D,20110525,000000,26.1972,26.4506,26.1498,26.3767,39158.416667096,0
+IGF.US,D,20110526,000000,26.3688,26.5078,26.2475,26.5009,51846.22222279,0
+IGF.US,D,20110527,000000,26.6173,26.6873,26.5384,26.5739,48768.05555609,0
+IGF.US,D,20110531,000000,26.9665,27.069,26.782,27.0099,170665.88889076,0
+IGF.US,D,20110601,000000,26.9398,26.9872,26.4506,26.4644,67365.819445183,0
+IGF.US,D,20110602,000000,26.5996,26.7485,26.3688,26.6578,75054.138889711,0
+IGF.US,D,20110603,000000,26.2613,26.6982,26.2179,26.5917,40504.861111555,0
+IGF.US,D,20110606,000000,26.4792,26.4792,26.1498,26.1498,26010.305555841,0
+IGF.US,D,20110607,000000,26.493,26.6459,26.3993,26.493,49971.541667214,0
+IGF.US,D,20110608,000000,26.4654,26.4654,26.1873,26.2583,39666.375000435,0
+IGF.US,D,20110609,000000,26.3362,26.493,26.2524,26.4319,24216.736111377,0
+IGF.US,D,20110610,000000,26.2011,26.2011,25.7494,25.8056,41414.319444898,0
+IGF.US,D,20110613,000000,25.8934,25.992,25.6912,25.8016,153300.00000168,0
+IGF.US,D,20110614,000000,26.1271,26.2583,26.1271,26.1873,88296.541667634,0
+IGF.US,D,20110615,000000,25.8569,25.8648,25.4268,25.5985,210523.8888912,0
+IGF.US,D,20110616,000000,25.4111,25.5985,25.2838,25.4762,54430.625000596,0
+IGF.US,D,20110617,000000,25.6685,25.8135,25.6271,25.7119,58042.097222858,0
+IGF.US,D,20110620,000000,25.5551,25.8184,25.5551,25.779,96387.375001056,0
+IGF.US,D,20110621,000000,26.0423,26.2445,25.9861,26.208,33698.625000369,0
+IGF.US,D,20110622,000000,26.135,26.2307,25.9861,25.9979,29209.12500032,0
+IGF.US,D,20110623,000000,25.6271,25.7928,25.3973,25.7701,69727.166667431,0
+IGF.US,D,20110624,000000,25.8135,25.8135,25.5462,25.5551,39884.361111548,0
+IGF.US,D,20110627,000000,25.5847,25.8273,25.5551,25.8273,82791.125000907,0
+IGF.US,D,20110628,000000,25.8845,26.0719,25.7859,26.0719,33011.208333695,0
+IGF.US,D,20110629,000000,26.3145,26.4595,26.1794,26.4516,29999.958333662,0
+IGF.US,D,20110630,000000,26.5897,26.8037,26.5078,26.7732,27103.277778075,0
+IGF.US,D,20110701,000000,26.6873,27.0247,26.6084,26.999,88724.40277875,0
+IGF.US,D,20110705,000000,26.7889,26.8096,26.6528,26.6666,46814.29166718,0
+IGF.US,D,20110706,000000,26.5453,26.5453,26.3924,26.5177,86015.291667609,0
+IGF.US,D,20110707,000000,26.6952,26.7031,26.567,26.6873,24806.819444716,0
+IGF.US,D,20110708,000000,26.3362,26.4171,26.2011,26.3441,79770.750000874,0
+IGF.US,D,20110711,000000,25.8184,25.8569,25.5699,25.6596,51074.652778337,0
+IGF.US,D,20110712,000000,25.3894,25.706,25.3637,25.4042,47243.166667184,0
+IGF.US,D,20110713,000000,25.6932,25.9644,25.6596,25.7987,139002.13889041,0
+IGF.US,D,20110714,000000,25.8648,25.9861,25.5551,25.6419,79368.236111981,0
+IGF.US,D,20110715,000000,25.7119,25.779,25.5985,25.701,124398.0833347,0
+IGF.US,D,20110718,000000,25.4693,25.5255,25.2907,25.5196,225514.23611358,0
+IGF.US,D,20110719,000000,25.701,25.8056,25.6419,25.7859,32331.902778132,0
+IGF.US,D,20110720,000000,25.9979,26.0295,25.8569,25.9565,16374.305555735,0
+IGF.US,D,20110721,000000,26.2366,26.5591,26.2366,26.493,26519.277778068,0
+IGF.US,D,20110722,000000,26.5512,26.6459,26.4654,26.5808,20222.01388911,0
+IGF.US,D,20110725,000000,26.3599,26.5808,26.3599,26.4654,33370.125000366,0
+IGF.US,D,20110726,000000,26.6301,26.6301,26.4881,26.493,32762.805555915,0
+IGF.US,D,20110727,000000,26.4171,26.4171,26.0492,26.0867,221319.7777802,0
+IGF.US,D,20110728,000000,26.0423,26.2208,25.9792,25.9861,49303.388889429,0
+IGF.US,D,20110729,000000,25.7928,26.0719,25.706,25.9358,283665.83333644,0
+IGF.US,D,20110801,000000,26.0423,26.0423,25.3124,25.6044,51774.236111678,0
+IGF.US,D,20110802,000000,25.4416,25.563,25.0037,25.0096,105726.30555671,0
+IGF.US,D,20110803,000000,25.0964,25.1319,24.7157,25.0964,265496.94444735,0
+IGF.US,D,20110804,000000,24.4573,24.4573,23.5095,23.6683,325920.66667024,0
+IGF.US,D,20110805,000000,23.9208,23.9908,22.7796,23.8576,298043.79166993,0
+IGF.US,D,20110808,000000,22.8723,23.2175,22.0202,22.0616,220191.31944686,0
+IGF.US,D,20110809,000000,22.4285,23.1445,21.8466,23.1169,84763.138889818,0
+IGF.US,D,20110810,000000,22.7076,22.9739,22.2776,22.2776,447488.98611602,0
+IGF.US,D,20110811,000000,22.4699,23.6328,22.4334,23.4819,181937.29166866,0
+IGF.US,D,20110812,000000,23.7117,23.7975,23.4178,23.6416,68375.652778527,0
+IGF.US,D,20110815,000000,24.048,24.3587,24.0332,24.3587,51931.388889458,0
+IGF.US,D,20110816,000000,23.8823,24.1427,23.7501,23.9829,144344.31944603,0
+IGF.US,D,20110817,000000,24.1486,24.4149,24.0214,24.1486,37929.583333749,0
+IGF.US,D,20110818,000000,23.3665,23.4108,22.9788,23.2235,42600.569444911,0
+IGF.US,D,20110819,000000,23.0864,23.5489,22.894,22.9177,105292.36111226,0
+IGF.US,D,20110822,000000,23.5687,23.5687,23.0361,23.1169,53074.041667248,0
+IGF.US,D,20110823,000000,23.326,23.8409,23.1751,23.7758,66565.861111841,0
+IGF.US,D,20110824,000000,23.7255,24.0332,23.7048,23.9553,63524.194445141,0
+IGF.US,D,20110825,000000,23.9425,23.9908,23.3102,23.3388,676985.7777852,0
+IGF.US,D,20110826,000000,23.2235,23.7413,22.9946,23.6545,42550.888889355,0
+IGF.US,D,20110829,000000,24.0145,24.2492,24.0145,24.2492,39945.194444882,0
+IGF.US,D,20110830,000000,24.0796,24.3133,23.8823,24.1624,52381.55555613,0
+IGF.US,D,20110831,000000,24.3883,24.551,24.262,24.4041,29733.305555881,0
+IGF.US,D,20110901,000000,24.3054,24.5658,24.2127,24.2492,80037.402778655,0
+IGF.US,D,20110902,000000,23.8941,23.9612,23.6969,23.7501,28520.694444757,0
+IGF.US,D,20110906,000000,22.9739,23.4247,22.9424,23.3665,106435.01389006,0
+IGF.US,D,20110907,000000,23.6545,23.8823,23.5539,23.8823,33228.18055592,0
+IGF.US,D,20110908,000000,23.6249,23.9267,23.5598,23.5687,84184.208334256,0
+IGF.US,D,20110909,000000,23.1327,23.183,22.7796,22.9088,40965.166667116,0
+IGF.US,D,20110912,000000,22.535,22.8161,22.3624,22.8161,50171.277778328,0
+IGF.US,D,20110913,000000,22.7707,22.9887,22.6642,22.9088,47406.402778297,0
+IGF.US,D,20110914,000000,23.0361,23.4898,22.7589,23.3014,219380.20833574,0
+IGF.US,D,20110915,000000,23.6485,23.7501,23.4681,23.7048,23015.27777803,0
+IGF.US,D,20110916,000000,23.6979,23.8695,23.618,23.7186,94900.00000104,0
+IGF.US,D,20110919,000000,22.9946,23.4108,22.9236,23.2678,67254.291667404,0
+IGF.US,D,20110920,000000,23.402,23.6416,23.2816,23.3458,25141.402778053,0
+IGF.US,D,20110921,000000,23.3605,23.5095,22.7865,22.8023,33840.569444815,0
+IGF.US,D,20110922,000000,22.1474,22.2776,21.8407,22.104,56137.000000615,0
+IGF.US,D,20110923,000000,21.8988,22.3427,21.8988,22.32,100291.86111221,0
+IGF.US,D,20110926,000000,22.4492,22.9009,22.2352,22.9009,90034.347223209,0
+IGF.US,D,20110927,000000,23.4602,23.6249,23.1948,23.254,215540.61111347,0
+IGF.US,D,20110928,000000,23.3665,23.5687,23.0518,23.0607,53101.416667249,0
+IGF.US,D,20110929,000000,23.5825,23.6841,23.1376,23.4178,34998.430555939,0
+IGF.US,D,20110930,000000,22.968,23.2846,22.8595,22.8723,351034.69444829,0
+IGF.US,D,20111003,000000,22.6583,22.9946,22.3131,22.4078,441215.0416715,0
+IGF.US,D,20111004,000000,22.1632,22.7125,21.8111,22.7125,82480.875000904,0
+IGF.US,D,20111005,000000,22.6297,23.0094,22.4867,22.9788,34577.666667046,0
+IGF.US,D,20111006,000000,22.8279,23.4178,22.7865,23.4178,34952.805555939,0
+IGF.US,D,20111007,000000,23.5489,23.618,23.2935,23.3014,28816.750000316,0
+IGF.US,D,20111010,000000,23.7758,24.1486,23.7758,24.1299,28309.805555866,0
+IGF.US,D,20111011,000000,23.757,23.9829,23.7324,23.9139,53991.611111703,0
+IGF.US,D,20111012,000000,24.339,24.5017,24.2226,24.2354,141664.61111266,0
+IGF.US,D,20111013,000000,24.1348,24.2492,23.906,24.2492,89219.180556533,0
+IGF.US,D,20111014,000000,24.4494,24.5293,24.3459,24.5204,16101.569444621,0
+IGF.US,D,20111017,000000,24.552,24.5589,24.1052,24.1299,1581574.4027951,0
+IGF.US,D,20111018,000000,24.0717,24.5944,23.8636,24.4149,1213512.4583466,0
+IGF.US,D,20111019,000000,24.4366,24.4573,24.0796,24.1131,36344.875000398,0
+IGF.US,D,20111020,000000,24.1299,24.2423,23.8764,24.2127,76208.958334168,0
+IGF.US,D,20111021,000000,24.6033,24.7443,24.552,24.7315,27454.083333634,0
+IGF.US,D,20111024,000000,24.7315,25.0688,24.7078,25.0096,35869.361111504,0
+IGF.US,D,20111025,000000,24.8873,24.8873,24.7078,24.7443,207765.0972245,0
+IGF.US,D,20111026,000000,25.0096,25.0747,24.5658,24.9436,29997.930555884,0
+IGF.US,D,20111027,000000,25.779,26.0492,25.5334,25.8914,77821.04166752,0
+IGF.US,D,20111028,000000,25.4693,25.6202,25.4111,25.5778,35002.486111495,0
+IGF.US,D,20111031,000000,25.0008,25.1033,24.6595,24.6595,34488.444444822,0
+IGF.US,D,20111101,000000,23.8142,24.263,23.7117,23.9908,48724.458333867,0
+IGF.US,D,20111102,000000,24.2561,24.4711,24.194,24.2719,46902.500000514,0
+IGF.US,D,20111103,000000,24.5776,24.91,24.2719,24.8804,70082.027778546,0
+IGF.US,D,20111104,000000,24.3972,24.5283,24.1969,24.4465,35026.819444828,0
+IGF.US,D,20111107,000000,24.4869,24.6575,24.2926,24.6575,23960.222222485,0
+IGF.US,D,20111108,000000,24.6654,24.8104,24.3853,24.7818,53656.013889477,0
+IGF.US,D,20111109,000000,23.9267,24.0914,23.6485,23.7117,32410.986111466,0
+IGF.US,D,20111110,000000,24.2561,24.2561,23.8892,24.0914,51553.208333898,0
+IGF.US,D,20111111,000000,24.4001,24.6654,24.4001,24.6654,27201.625000298,0
+IGF.US,D,20111114,000000,24.3853,24.4149,24.1486,24.2985,113763.40277902,0
+IGF.US,D,20111115,000000,24.1486,24.3784,23.9987,24.2926,310920.18055896,0
+IGF.US,D,20111116,000000,23.9208,24.1989,23.8478,23.8576,51541.041667231,0
+IGF.US,D,20111117,000000,23.8892,24.048,23.541,23.6762,39022.555555983,0
+IGF.US,D,20111118,000000,23.9425,24.0401,23.8192,23.833,40101.333333773,0
+IGF.US,D,20111121,000000,23.3665,23.4976,23.2096,23.3536,58735.597222866,0
+IGF.US,D,20111122,000000,23.3753,23.4523,23.2096,23.2885,39626.833333768,0
+IGF.US,D,20111123,000000,23.0942,23.0942,22.751,22.8279,37918.430555971,0
+IGF.US,D,20111125,000000,22.5784,22.8161,22.5646,22.6011,83132.805556467,0
+IGF.US,D,20111128,000000,23.4819,23.4819,23.2452,23.3536,143323.3333349,0
+IGF.US,D,20111129,000000,23.4976,23.6249,23.4681,23.5174,77694.305556407,0
+IGF.US,D,20111130,000000,24.2492,24.5195,24.2196,24.4997,55412.069445052,0
+IGF.US,D,20111201,000000,24.3212,24.5165,24.2985,24.3212,54697.277778377,0
+IGF.US,D,20111202,000000,24.5362,24.5579,24.1969,24.1969,41341.319444897,0
+IGF.US,D,20111205,000000,24.7236,24.7443,24.3498,24.4948,45308.666667163,0
+IGF.US,D,20111206,000000,24.2877,24.4534,24.1969,24.3311,45920.04166717,0
+IGF.US,D,20111207,000000,24.1673,24.5066,24.1003,24.4534,32779.027778137,0
+IGF.US,D,20111208,000000,24.1161,24.1387,23.7995,23.8438,35473.944444833,0
+IGF.US,D,20111209,000000,23.9612,24.3518,23.9612,24.3518,70891.111111888,0
+IGF.US,D,20111212,000000,23.9139,23.9484,23.6416,23.7975,28307.777778088,0
+IGF.US,D,20111213,000000,23.7995,23.9819,23.331,23.4464,92525.472223236,0
+IGF.US,D,20111214,000000,23.331,23.4681,23.2116,23.2846,50995.569445003,0
+IGF.US,D,20111215,000000,23.5982,23.5982,23.3951,23.4178,45037.958333827,0
+IGF.US,D,20111216,000000,23.6298,23.6821,23.402,23.5045,20536.319444669,0
+IGF.US,D,20111219,000000,23.6466,23.6683,23.256,23.3231,115749.61111238,0
+IGF.US,D,20111220,000000,23.7255,24.0224,23.6969,24.0145,60699.500000665,0
+IGF.US,D,20111221,000000,23.8281,24.049,23.7117,24.049,40873.916667115,0
+IGF.US,D,20111222,000000,24.0658,24.262,24.0658,24.191,39908.694444882,0
+IGF.US,D,20111223,000000,24.191,24.3883,24.0658,24.3883,82566.041667571,0
+IGF.US,D,20111227,000000,24.2028,24.3715,24.1969,24.3133,58380.736111751,0
+IGF.US,D,20111228,000000,24.2798,24.3814,24.0342,24.1466,115759.75000127,0
+IGF.US,D,20111229,000000,24.1328,24.4465,24.1328,24.4041,62660.361111798,0
+IGF.US,D,20111230,000000,24.3182,24.4751,24.3094,24.4317,65245.777778493,0
+IGF.US,D,20120103,000000,24.8883,24.8883,24.699,24.7858,77851.458334186,0
+IGF.US,D,20120104,000000,24.6536,24.7276,24.5431,24.6536,55885.555556168,0
+IGF.US,D,20120105,000000,24.2985,24.4327,24.2285,24.4179,22719.222222471,0
+IGF.US,D,20120106,000000,24.2492,24.2492,24.1082,24.1082,36711.90277818,0
+IGF.US,D,20120109,000000,24.2117,24.2926,24.0796,24.2492,27699.444444748,0
+IGF.US,D,20120110,000000,24.6171,24.6171,24.4761,24.5283,67303.97222296,0
+IGF.US,D,20120111,000000,24.3883,24.4465,24.2877,24.4405,50771.500000556,0
+IGF.US,D,20120112,000000,24.551,24.551,24.3064,24.4918,20037.486111331,0
+IGF.US,D,20120113,000000,24.2798,24.3597,24.0658,24.3597,56375.263889507,0
+IGF.US,D,20120117,000000,24.551,24.6595,24.4682,24.5717,58695.04166731,0
+IGF.US,D,20120118,000000,24.6832,24.7641,24.5431,24.7641,29861.055555883,0
+IGF.US,D,20120119,000000,24.6832,24.7483,24.5865,24.7414,49888.402778324,0
+IGF.US,D,20120120,000000,24.7276,24.7788,24.6309,24.7483,26272.902778066,0
+IGF.US,D,20120123,000000,24.7572,24.8952,24.6309,24.7641,121216.50000133,0
+IGF.US,D,20120124,000000,24.5786,24.7276,24.5786,24.7276,78603.76388975,0
+IGF.US,D,20120125,000000,24.5431,25.0728,24.5145,25.0678,44734.805556046,0
+IGF.US,D,20120126,000000,25.1181,25.1852,24.9702,25.059,81797.513889785,0
+IGF.US,D,20120127,000000,24.9929,25.1546,24.9929,25.1181,79295.23611198,0
+IGF.US,D,20120130,000000,24.7641,24.9337,24.7128,24.9041,27953.930555862,0
+IGF.US,D,20120131,000000,25.131,25.1763,24.9653,25.1152,62007.416667346,0
+IGF.US,D,20120201,000000,25.4347,25.6172,25.3894,25.4555,87760.194445406,0
+IGF.US,D,20120202,000000,25.4624,25.5432,25.3756,25.419,171698.02777966,0
+IGF.US,D,20120203,000000,25.6409,25.7188,25.4772,25.7129,118777.08333463,0
+IGF.US,D,20120206,000000,25.4929,25.632,25.4772,25.6172,34516.833333712,0
+IGF.US,D,20120207,000000,25.5156,25.8214,25.5156,25.7938,88929.208334308,0
+IGF.US,D,20120208,000000,25.8007,25.8894,25.701,25.8736,44910.208333825,0
+IGF.US,D,20120209,000000,25.847,25.8539,25.701,25.8095,105807.41666783,0
+IGF.US,D,20120210,000000,25.4268,25.5235,25.4042,25.4772,24863.597222495,0
+IGF.US,D,20120213,000000,25.7188,25.7188,25.6093,25.632,30646.81944478,0
+IGF.US,D,20120214,000000,25.6409,25.6537,25.485,25.632,39064.125000428,0
+IGF.US,D,20120215,000000,25.8095,25.8095,25.5008,25.5827,54846.319445045,0
+IGF.US,D,20120216,000000,25.4476,25.8095,25.4268,25.7938,29775.888889215,0
+IGF.US,D,20120217,000000,25.8894,25.8894,25.7277,25.7868,25408.055555834,0
+IGF.US,D,20120221,000000,25.8894,25.8894,25.7277,25.7652,31517.750000345,0
+IGF.US,D,20120222,000000,25.7652,25.8145,25.6932,25.7513,55818.638889501,0
+IGF.US,D,20120223,000000,25.7425,25.8391,25.6409,25.8095,22920.986111362,0
+IGF.US,D,20120224,000000,25.8736,26.0305,25.8697,25.9989,67690.263889631,0
+IGF.US,D,20120227,000000,25.6764,25.9555,25.6764,25.9338,39751.541667102,0
+IGF.US,D,20120228,000000,25.9861,26.0581,25.8697,26.0581,36854.861111515,0
+IGF.US,D,20120229,000000,26.1587,26.2179,25.9733,26.0078,123152.01389024,0
+IGF.US,D,20120301,000000,26.1192,26.2948,26.0827,26.281,63529.263889585,0
+IGF.US,D,20120302,000000,26.1912,26.2297,26.066,26.1321,31192.291667008,0
+IGF.US,D,20120305,000000,26.0887,26.1557,25.9989,26.1488,25431.375000279,0
+IGF.US,D,20120306,000000,25.5827,25.6537,25.4268,25.4702,81136.458334222,0
+IGF.US,D,20120307,000000,25.5432,25.6675,25.4624,25.6251,47936.666667192,0
+IGF.US,D,20120308,000000,25.7868,26.0226,25.7868,26.0058,28229.708333643,0
+IGF.US,D,20120309,000000,25.8963,26.0058,25.847,25.9338,36660.194444846,0
+IGF.US,D,20120312,000000,25.8618,25.9861,25.8095,25.9723,38783.277778203,0
+IGF.US,D,20120313,000000,26.0453,26.2948,25.992,26.2948,48151.611111639,0
+IGF.US,D,20120314,000000,26.2297,26.3234,26.0226,26.0975,32252.819444798,0
+IGF.US,D,20120315,000000,26.066,26.1991,25.9989,26.1774,27294.902778077,0
+IGF.US,D,20120316,000000,26.2879,26.355,26.2721,26.2948,30950.98611145,0
+IGF.US,D,20120319,000000,26.2119,26.3698,26.2119,26.2524,39407.833333765,0
+IGF.US,D,20120320,000000,26.0512,26.1252,25.9644,26.0581,173094.15277967,0
+IGF.US,D,20120321,000000,26.0384,26.0453,25.8736,26.0157,59845.805556211,0
+IGF.US,D,20120322,000000,25.7188,25.8736,25.6843,25.8618,85656.375000939,0
+IGF.US,D,20120323,000000,25.8736,25.9989,25.8214,25.9644,94965.902778818,0
+IGF.US,D,20120326,000000,26.1774,26.2948,26.1321,26.2948,104568.44444559,0
+IGF.US,D,20120327,000000,26.2297,26.2652,26.1557,26.1853,73970.291667477,0
+IGF.US,D,20120328,000000,26.1321,26.208,25.8618,25.9723,80420.652778659,0
+IGF.US,D,20120329,000000,25.7188,25.8894,25.6537,25.8736,72464.666667461,0
+IGF.US,D,20120330,000000,26.135,26.135,25.9871,26.0601,215554.80555792,0
+IGF.US,D,20120402,000000,25.9555,26.3382,25.9042,26.2948,120970.12500133,0
+IGF.US,D,20120403,000000,26.2198,26.2435,25.9131,26.0887,53696.569445033,0
+IGF.US,D,20120404,000000,25.707,25.7868,25.5955,25.7188,80877.916667553,0
+IGF.US,D,20120405,000000,25.5077,25.6596,25.4476,25.5827,21702.291666905,0
+IGF.US,D,20120409,000000,25.2947,25.4929,25.2049,25.4476,161601.72222399,0
+IGF.US,D,20120410,000000,25.3687,25.4268,24.9465,25.0067,133593.04166813,0
+IGF.US,D,20120411,000000,25.3894,25.419,25.2434,25.3095,63441.055556251,0
+IGF.US,D,20120412,000000,25.345,25.6675,25.345,25.6172,69797.125000765,0
+IGF.US,D,20120413,000000,25.4772,25.4772,25.2572,25.2947,96816.250001061,0
+IGF.US,D,20120416,000000,25.4624,25.5077,25.3016,25.4347,86800.041667618,0
+IGF.US,D,20120417,000000,25.6596,25.8214,25.5669,25.7868,199645.87500219,0
+IGF.US,D,20120418,000000,25.5353,25.707,25.5235,25.6488,65811.527778499,0
+IGF.US,D,20120419,000000,25.5748,25.6596,25.4042,25.5432,66923.763889622,0
+IGF.US,D,20120420,000000,25.6488,25.8007,25.6488,25.6932,40980.375000449,0
+IGF.US,D,20120423,000000,25.2868,25.4426,25.2197,25.3894,47863.666667191,0
+IGF.US,D,20120424,000000,25.4476,25.5827,25.4347,25.5156,48738.652778312,0
+IGF.US,D,20120425,000000,25.8539,25.8736,25.7425,25.8697,32106.819444796,0
+IGF.US,D,20120426,000000,25.7592,26.1192,25.7513,26.0887,226975.25000249,0
+IGF.US,D,20120427,000000,26.1321,26.2652,26.066,26.1912,173895.12500191,0
+IGF.US,D,20120430,000000,26.1271,26.1745,26.0315,26.1439,120881.91666799,0
+IGF.US,D,20120501,000000,26.0887,26.3816,26.0226,26.2948,55013.611111714,0
+IGF.US,D,20120502,000000,26.0157,26.0887,25.8963,26.0887,43702.666667146,0
+IGF.US,D,20120503,000000,26.0512,26.139,25.8391,25.8815,13425.916666814,0
+IGF.US,D,20120504,000000,25.701,25.7592,25.5669,25.5955,25808.541666949,0
+IGF.US,D,20120507,000000,25.632,25.7188,25.5669,25.701,38218.541667085,0
+IGF.US,D,20120508,000000,25.4476,25.5156,25.2108,25.4772,21079.76388912,0
+IGF.US,D,20120509,000000,25.1379,25.4268,25.0501,25.2947,53005.097222803,0
+IGF.US,D,20120510,000000,25.4555,25.5284,25.3963,25.4042,35657.458333724,0
+IGF.US,D,20120511,000000,25.2947,25.5886,25.2947,25.4042,37406.416667077,0
+IGF.US,D,20120514,000000,25.0678,25.1763,25.0284,25.0284,35600.680555946,0
+IGF.US,D,20120515,000000,24.9465,24.9929,24.7049,24.7128,36359.069444843,0
+IGF.US,D,20120516,000000,24.7641,24.8222,24.5195,24.5195,43146.041667139,0
+IGF.US,D,20120517,000000,24.5195,24.5195,24.2413,24.2413,49423.027778319,0
+IGF.US,D,20120518,000000,24.4405,24.4534,24.1466,24.2196,138032.86111262,0
+IGF.US,D,20120521,000000,24.2285,24.5145,24.191,24.4997,63375.152778472,0
+IGF.US,D,20120522,000000,24.5579,24.7049,24.3646,24.4327,51800.59722279,0
+IGF.US,D,20120523,000000,24.2492,24.3311,23.9543,24.2926,81678.888889784,0
+IGF.US,D,20120524,000000,24.3459,24.4277,24.1003,24.2285,76923.750000843,0
+IGF.US,D,20120525,000000,24.3064,24.4041,24.2028,24.262,153172.25000168,0
+IGF.US,D,20120529,000000,24.3814,24.4682,24.2413,24.3972,43704.694444923,0
+IGF.US,D,20120530,000000,24.1387,24.1387,23.9543,23.9908,26020.44444473,0
+IGF.US,D,20120531,000000,24.1082,24.1772,23.8448,24.0924,44664.847222712,0
+IGF.US,D,20120601,000000,23.7117,23.8616,23.5262,23.5874,121271.25000133,0
+IGF.US,D,20120604,000000,23.8093,23.8369,23.6219,23.8152,122281.08333467,0
+IGF.US,D,20120605,000000,23.6653,23.8685,23.618,23.8448,47003.888889404,0
+IGF.US,D,20120606,000000,23.8892,24.2226,23.8892,24.2226,59251.666667316,0
+IGF.US,D,20120607,000000,24.4918,24.4918,24.2127,24.2827,59926.916667323,0
+IGF.US,D,20120608,000000,24.1328,24.3636,24.0559,24.3439,44608.069444933,0
+IGF.US,D,20120611,000000,24.4405,24.4405,24.0796,24.0796,27876.875000305,0
+IGF.US,D,20120612,000000,24.1595,24.3311,24.0796,24.3212,37212.763889297,0
+IGF.US,D,20120613,000000,24.1969,24.4041,24.1673,24.2117,65152.500000714,0
+IGF.US,D,20120614,000000,24.2551,24.5579,24.2285,24.4997,198600.55555773,0
+IGF.US,D,20120615,000000,24.6201,24.8075,24.6062,24.8075,547771.72222823,0
+IGF.US,D,20120618,000000,24.5431,24.7345,24.5431,24.6684,43315.361111586,0
+IGF.US,D,20120619,000000,24.8084,25.0955,24.7858,24.9268,199383.27777996,0
+IGF.US,D,20120620,000000,25.0185,25.0185,24.7848,24.913,72746.527778575,0
+IGF.US,D,20120621,000000,24.9051,24.9051,24.3488,24.4021,121673.76389022,0
+IGF.US,D,20120622,000000,24.6871,24.6871,24.5204,24.6556,55510.416667275,0
+IGF.US,D,20120625,000000,24.2748,24.2827,24.1525,24.2127,30125.680555886,0
+IGF.US,D,20120626,000000,24.3685,24.4169,24.1979,24.3784,27981.305555862,0
+IGF.US,D,20120627,000000,24.4613,24.7088,24.4613,24.6733,24234.986111377,0
+IGF.US,D,20120628,000000,24.5806,24.7611,24.4465,24.7611,40850.59722267,0
+IGF.US,D,20120629,000000,25.3164,25.5058,25.2878,25.5058,58921.138889535,0
+IGF.US,D,20120702,000000,25.5215,25.6182,25.347,25.6093,34590.847222601,0
+IGF.US,D,20120703,000000,25.4988,25.6695,25.4988,25.6547,41979.055556016,0
+IGF.US,D,20120705,000000,25.3568,25.4081,25.2582,25.3243,37407.430555965,0
+IGF.US,D,20120706,000000,25.1152,25.2108,25.0629,25.2108,188919.94444651,0
+IGF.US,D,20120709,000000,25.1369,25.2108,25.055,25.2108,28196.250000309,0
+IGF.US,D,20120710,000000,25.3115,25.3243,25.0244,25.0777,38068.486111528,0
+IGF.US,D,20120711,000000,25.2582,25.3036,25.1527,25.2809,30747.194444781,0
+IGF.US,D,20120712,000000,25.1004,25.2582,25.0037,25.2039,24336.375000267,0
+IGF.US,D,20120713,000000,25.2641,25.5876,25.2641,25.5876,63730.013889587,0
+IGF.US,D,20120716,000000,25.4604,25.6024,25.3844,25.5422,13714.87500015,0
+IGF.US,D,20120717,000000,25.5955,25.6872,25.3243,25.6498,126339.68055694,0
+IGF.US,D,20120718,000000,25.6093,25.8056,25.5344,25.7612,24688.194444715,0
+IGF.US,D,20120719,000000,25.8056,25.8953,25.7612,25.851,22718.208333582,0
+IGF.US,D,20120720,000000,25.4752,25.5422,25.3785,25.4229,31871.597222571,0
+IGF.US,D,20120723,000000,24.8962,25.131,24.8439,25.0846,60382.15277844,0
+IGF.US,D,20120724,000000,24.987,24.987,24.6122,24.7542,43470.486111587,0
+IGF.US,D,20120725,000000,24.8528,24.9357,24.695,24.8075,45115.013889383,0
+IGF.US,D,20120726,000000,25.3844,25.5422,25.347,25.5275,59135.069445093,0
+IGF.US,D,20120727,000000,25.6261,26.0462,25.6093,25.9644,16896.458333518,0
+IGF.US,D,20120730,000000,25.7849,25.9871,25.7543,25.9555,13907.513889041,0
+IGF.US,D,20120731,000000,25.8884,25.8884,25.7148,25.7375,3415280.6667041,0
+IGF.US,D,20120801,000000,25.8362,25.9032,25.6606,25.7148,52967.583333914,0
+IGF.US,D,20120802,000000,25.3992,25.5146,25.1763,25.2809,45835.888889391,0
+IGF.US,D,20120803,000000,25.7612,25.92,25.7375,25.8796,25434.416666945,0
+IGF.US,D,20120806,000000,25.9338,26.0601,25.8953,25.9733,30235.180555887,0
+IGF.US,D,20120807,000000,26.1587,26.2573,26.0689,26.0689,66526.319445174,0
+IGF.US,D,20120808,000000,25.8194,25.9644,25.8194,25.8677,162713.95833512,0
+IGF.US,D,20120809,000000,25.7148,25.8736,25.7148,25.8194,23708.777778038,0
+IGF.US,D,20120810,000000,25.5955,25.8283,25.5955,25.8283,30696.500000336,0
+IGF.US,D,20120813,000000,25.8056,25.8056,25.6498,25.7079,78700.083334196,0
+IGF.US,D,20120814,000000,25.851,25.8598,25.7375,25.7849,35288.402778164,0
+IGF.US,D,20120815,000000,25.777,25.845,25.7612,25.8056,19107.750000209,0
+IGF.US,D,20120816,000000,25.9121,26.0916,25.8953,26.0167,39453.458333766,0
+IGF.US,D,20120817,000000,26.0532,26.1587,25.9644,26.0532,14810.888889051,0
+IGF.US,D,20120820,000000,25.9476,26.0847,25.9032,26.0403,69368.25000076,0
+IGF.US,D,20120821,000000,26.1587,26.2711,26.0245,26.0847,14545.250000159,0
+IGF.US,D,20120822,000000,26.0403,26.1538,25.9476,26.1439,24509.750000269,0
+IGF.US,D,20120823,000000,25.9999,25.9999,25.8362,25.8736,52901.680556135,0
+IGF.US,D,20120824,000000,25.8736,26.1054,25.8736,26.0758,61052.333334002,0
+IGF.US,D,20120827,000000,26.0078,26.0916,25.9733,25.9733,73257.527778581,0
+IGF.US,D,20120828,000000,25.992,26.0245,25.9476,25.9476,21635.375000237,0
+IGF.US,D,20120829,000000,25.9476,25.9999,25.9032,25.9407,36643.972222624,0
+IGF.US,D,20120830,000000,25.8884,25.8884,25.6941,25.7148,37273.597222631,0
+IGF.US,D,20120831,000000,25.8884,25.9259,25.7543,25.8736,38912.041667093,0
+IGF.US,D,20120904,000000,25.8796,25.9032,25.7227,25.851,209242.33333563,0
+IGF.US,D,20120905,000000,25.8194,25.8194,25.6941,25.7079,54081.847222815,0
+IGF.US,D,20120906,000000,25.8598,26.2415,25.8598,26.2179,37292.86111152,0
+IGF.US,D,20120907,000000,26.4062,26.5029,26.3826,26.4743,61054.36111178,0
+IGF.US,D,20120910,000000,26.4378,26.5029,26.2632,26.2869,176324.40277971,0
+IGF.US,D,20120911,000000,26.4437,26.5946,26.4437,26.4664,164112.11111291,0
+IGF.US,D,20120912,000000,26.6479,26.6627,26.5345,26.5946,25364.458333611,0
+IGF.US,D,20120913,000000,26.6084,27.0296,26.5276,27.001,561364.93056171,0
+IGF.US,D,20120914,000000,27.074,27.2318,26.9684,27.074,37042.430555961,0
+IGF.US,D,20120917,000000,26.9625,27.0069,26.8501,26.926,24765.250000271,0
+IGF.US,D,20120918,000000,26.7445,26.858,26.7307,26.783,28851.222222538,0
+IGF.US,D,20120919,000000,26.8116,26.9102,26.8047,26.858,25047.111111386,0
+IGF.US,D,20120920,000000,26.715,26.8787,26.6775,26.858,55186.986111716,0
+IGF.US,D,20120921,000000,27.0148,27.0148,26.8935,26.9349,56073.125000614,0
+IGF.US,D,20120924,000000,26.7081,26.9349,26.7081,26.9014,18846.166666873,0
+IGF.US,D,20120925,000000,26.8728,27.001,26.6686,26.6686,20390.319444668,0
+IGF.US,D,20120926,000000,26.5197,26.6311,26.4743,26.5029,60937.763889557,0
+IGF.US,D,20120927,000000,26.715,26.8185,26.5641,26.7751,31990.222222573,0
+IGF.US,D,20120928,000000,26.5867,26.5867,26.4062,26.4743,17610.236111304,0
+IGF.US,D,20121001,000000,26.6558,26.8432,26.5798,26.64,67147.833334069,0
+IGF.US,D,20121002,000000,26.7978,26.8047,26.6084,26.7367,31604.944444791,0
+IGF.US,D,20121003,000000,26.7662,26.8353,26.6686,26.783,75835.847223053,0
+IGF.US,D,20121004,000000,26.8185,27.0533,26.8185,27.0296,41632.305556012,0
+IGF.US,D,20121005,000000,27.2397,27.2929,27.0069,27.0385,30247.347222554,0
+IGF.US,D,20121008,000000,26.9172,26.9773,26.7899,26.9172,15293.500000168,0
+IGF.US,D,20121009,000000,26.858,26.9014,26.6627,26.715,50145.930556105,0
+IGF.US,D,20121010,000000,26.6686,26.7081,26.5729,26.6084,21272.402778011,0
+IGF.US,D,20121011,000000,26.7899,26.8866,26.6913,26.7002,24493.527778046,0
+IGF.US,D,20121012,000000,26.715,26.8274,26.64,26.6686,25387.777778056,0
+IGF.US,D,20121015,000000,26.7002,26.858,26.6479,26.8185,39100.625000428,0
+IGF.US,D,20121016,000000,26.9625,27.1134,26.9625,27.0898,22557.000000247,0
+IGF.US,D,20121017,000000,27.2476,27.4813,27.218,27.4507,38325.00000042,0
+IGF.US,D,20121018,000000,27.2841,27.431,27.2259,27.3452,40237.194444885,0
+IGF.US,D,20121019,000000,27.2476,27.2633,27.001,27.0809,17297.958333523,0
+IGF.US,D,20121022,000000,27.0809,27.2318,26.9684,27.1785,49620.736111655,0
+IGF.US,D,20121023,000000,26.8116,26.858,26.6183,26.7662,39901.597222659,0
+IGF.US,D,20121024,000000,26.8432,26.8866,26.7002,26.7445,12611.763889027,0
+IGF.US,D,20121025,000000,26.9418,26.9418,26.7593,26.8501,19621.791666882,0
+IGF.US,D,20121026,000000,26.8659,26.9172,26.7445,26.8659,37935.666667082,0
+IGF.US,D,20121031,000000,26.9862,27.0681,26.8116,26.8935,50067.86111166,0
+IGF.US,D,20121101,000000,27.0592,27.218,27.0473,27.1134,235517.26389147,0
+IGF.US,D,20121102,000000,27.1657,27.1953,26.7751,26.7899,25378.652778056,0
+IGF.US,D,20121105,000000,26.7751,26.7899,26.6252,26.6913,142925.88889046,0
+IGF.US,D,20121106,000000,26.715,26.858,26.7002,26.8501,41414.319444898,0
+IGF.US,D,20121107,000000,26.496,26.5729,26.2415,26.3303,33014.250000362,0
+IGF.US,D,20121108,000000,26.2948,26.3964,26.0847,26.0847,47477.37500052,0
+IGF.US,D,20121109,000000,25.9555,26.1271,25.9259,25.9644,32248.763889242,0
+IGF.US,D,20121112,000000,25.9871,25.9999,25.8677,25.9407,68523.680556306,0
+IGF.US,D,20121113,000000,25.633,25.9121,25.5492,25.703,918815.51389896,0
+IGF.US,D,20121114,000000,25.777,25.7987,25.4831,25.5146,100311.1250011,0
+IGF.US,D,20121115,000000,25.4752,25.6024,25.2967,25.3992,108509.43055674,0
+IGF.US,D,20121116,000000,25.3992,25.5215,25.2434,25.491,72964.513889689,0
+IGF.US,D,20121119,000000,25.6695,25.851,25.6093,25.8283,45063.305556049,0
+IGF.US,D,20121120,000000,25.7464,25.8362,25.6498,25.7987,31224.736111453,0
+IGF.US,D,20121121,000000,25.7681,25.8796,25.7612,25.8135,68613.916667419,0
+IGF.US,D,20121123,000000,26.0689,26.1893,26.0403,26.1587,23412.722222479,0
+IGF.US,D,20121126,000000,26.1054,26.279,26.1054,26.279,35514.500000389,0
+IGF.US,D,20121127,000000,26.2504,26.3234,26.135,26.1587,19384.541666879,0
+IGF.US,D,20121128,000000,26.0601,26.3776,25.9733,26.3303,148144.37500162,0
+IGF.US,D,20121129,000000,26.4605,26.5276,26.3471,26.5029,21091.930555787,0
+IGF.US,D,20121130,000000,26.5424,26.5483,26.4437,26.4743,218588.36111351,0
+IGF.US,D,20121203,000000,26.64,26.64,26.422,26.422,169800.02777964,0
+IGF.US,D,20121204,000000,26.5197,26.6025,26.4605,26.4743,26073.166666952,0
+IGF.US,D,20121205,000000,26.4901,26.7307,26.4437,26.5946,86085.250000943,0
+IGF.US,D,20121206,000000,26.5483,26.5867,26.4437,26.5867,14510.777777937,0
+IGF.US,D,20121207,000000,26.5946,26.6479,26.4822,26.5946,35887.611111504,0
+IGF.US,D,20121210,000000,26.5128,26.6084,26.4605,26.5946,125541.75000138,0
+IGF.US,D,20121211,000000,26.6775,26.8116,26.6775,26.7367,66163.347222947,0
+IGF.US,D,20121212,000000,26.7751,26.9102,26.715,26.7593,568563.5416729,0
+IGF.US,D,20121213,000000,26.7367,26.8116,26.6025,26.7002,78834.930556419,0
+IGF.US,D,20121214,000000,26.7662,26.8866,26.7307,26.8047,36827.486111515,0
+IGF.US,D,20121217,000000,26.1745,26.4062,26.1745,26.4062,45822.708333836,0
+IGF.US,D,20121218,000000,26.5128,26.7081,26.4743,26.7002,40508.916667111,0
+IGF.US,D,20121219,000000,26.8116,26.8274,26.6558,26.6775,48646.388889422,0
+IGF.US,D,20121220,000000,26.7978,26.8274,26.6775,26.8116,22663.458333582,0
+IGF.US,D,20121221,000000,26.496,26.6311,26.4901,26.6183,192092.40277988,0
+IGF.US,D,20121224,000000,25.9476,26.8274,25.6261,26.5483,17466.26388908,0
+IGF.US,D,20121226,000000,26.5798,26.6627,26.4062,26.5128,53413.69444503,0
+IGF.US,D,20121227,000000,26.5197,26.6084,26.3471,26.5345,80193.541667545,0
+IGF.US,D,20121228,000000,26.4516,26.5128,26.3303,26.3707,59385.500000651,0
+IGF.US,D,20121231,000000,26.3905,26.8728,26.3017,26.8185,91244.930556555,0
+IGF.US,D,20130102,000000,27.1588,27.2121,26.9862,27.2042,130606.12500143,0
+IGF.US,D,20130103,000000,27.074,27.1864,26.9172,27.0217,771237.90278623,0
+IGF.US,D,20130104,000000,26.9862,27.1785,26.9684,27.1785,28165.833333642,0
+IGF.US,D,20130107,000000,26.9477,26.9477,26.8185,26.8935,106908.50000117,0
+IGF.US,D,20130108,000000,26.858,26.9102,26.7219,26.9102,229912.48611363,0
+IGF.US,D,20130109,000000,26.8047,26.9862,26.8047,26.9477,77283.680556402,0
+IGF.US,D,20130110,000000,27.0385,27.2042,27.0217,27.1864,63410.638889584,0
+IGF.US,D,20130111,000000,27.0533,27.142,27.001,27.1134,38106.000000418,0
+IGF.US,D,20130114,000000,26.9625,27.0296,26.9536,27.0217,21862.486111351,0
+IGF.US,D,20130115,000000,26.9477,27.0986,26.8787,27.0986,173079.95833523,0
+IGF.US,D,20130116,000000,26.9349,27.0385,26.8728,26.9862,108755.80555675,0
+IGF.US,D,20130117,000000,27.0986,27.2042,27.0592,27.142,34891.972222605,0
+IGF.US,D,20130118,000000,27.0681,27.1519,26.9625,27.142,242668.22222488,0
+IGF.US,D,20130122,000000,27.1134,27.2929,27.0809,27.2841,55149.472222827,0
+IGF.US,D,20130123,000000,27.2555,27.2722,27.142,27.2259,110989.40277899,0
+IGF.US,D,20130124,000000,27.142,27.3087,27.142,27.1588,30376.111111444,0
+IGF.US,D,20130125,000000,27.3008,27.3699,27.1519,27.3699,61844.180556233,0
+IGF.US,D,20130128,000000,27.3768,27.431,27.2042,27.431,78827.833334197,0
+IGF.US,D,20130129,000000,27.3896,27.5543,27.3827,27.5188,89500.027778759,0
+IGF.US,D,20130130,000000,27.5997,27.5997,27.4428,27.4813,146973.33333494,0
+IGF.US,D,20130131,000000,27.4212,27.4813,27.3699,27.4507,221640.1666691,0
+IGF.US,D,20130201,000000,27.6312,27.6677,27.5188,27.6312,65815.583334055,0
+IGF.US,D,20130204,000000,27.4044,27.431,27.1657,27.1953,58894.777778423,0
+IGF.US,D,20130205,000000,27.2722,27.431,27.2476,27.3699,63858.777778478,0
+IGF.US,D,20130206,000000,27.2772,27.4212,27.218,27.4133,53721.916667255,0
+IGF.US,D,20130207,000000,27.3373,27.3373,27.1657,27.3146,49784.986111657,0
+IGF.US,D,20130208,000000,27.3521,27.4133,27.3245,27.4044,32226.458333686,0
+IGF.US,D,20130211,000000,27.4212,27.4428,27.3304,27.3965,54735.805556155,0
+IGF.US,D,20130212,000000,27.4133,27.5711,27.3768,27.4734,65799.361111832,0
+IGF.US,D,20130213,000000,27.5711,27.6164,27.4892,27.5415,26158.33333362,0
+IGF.US,D,20130214,000000,27.2555,27.4133,27.2555,27.3896,50340.597222774,0
+IGF.US,D,20130215,000000,27.3521,27.361,27.2121,27.2841,52020.611111681,0
+IGF.US,D,20130219,000000,27.3699,27.5415,27.2722,27.5188,52277.125000573,0
+IGF.US,D,20130220,000000,27.5356,27.5543,27.2722,27.2722,131186.06944588,0
+IGF.US,D,20130221,000000,27.0296,27.142,26.9349,27.0217,198795.2222244,0
+IGF.US,D,20130222,000000,27.1213,27.3373,27.1213,27.3373,32927.055555916,0
+IGF.US,D,20130225,000000,27.4133,27.5188,26.7307,26.7515,45097.777778272,0
+IGF.US,D,20130226,000000,26.9941,27.0385,26.7445,26.926,36602.402778179,0
+IGF.US,D,20130227,000000,26.9418,27.3245,26.926,27.2397,89470.62500098,0
+IGF.US,D,20130228,000000,27.1282,27.4054,27.1282,27.2988,88835.930556529,0
+IGF.US,D,20130301,000000,26.9684,27.1716,26.9625,27.1519,49488.930556098,0
+IGF.US,D,20130304,000000,27.1785,27.3827,27.1272,27.3827,55362.388889496,0
+IGF.US,D,20130305,000000,27.431,27.5099,27.3896,27.4428,97964.986112185,0
+IGF.US,D,20130306,000000,27.4655,27.4813,27.2929,27.4044,69115.791667424,0
+IGF.US,D,20130307,000000,27.4044,27.5099,27.4044,27.4655,34262.347222598,0
+IGF.US,D,20130308,000000,27.4961,27.5415,27.3304,27.4892,84726.638889817,0
+IGF.US,D,20130311,000000,27.3965,27.5099,27.3373,27.4892,72984.791667467,0
+IGF.US,D,20130312,000000,27.4428,27.4892,27.2397,27.3521,91164.833334332,0
+IGF.US,D,20130313,000000,27.3146,27.3146,27.1588,27.1953,237136.44444704,0
+IGF.US,D,20130314,000000,27.3245,27.4428,27.2476,27.4369,101537.93055667,0
+IGF.US,D,20130315,000000,27.4133,27.5257,27.3896,27.5099,66839.611111844,0
+IGF.US,D,20130318,000000,27.2772,27.4567,27.2772,27.3245,106895.31944562,0
+IGF.US,D,20130319,000000,27.4428,27.5415,27.2259,27.3768,111784.29166789,0
+IGF.US,D,20130320,000000,27.6164,27.6766,27.5543,27.6529,98369.527778856,0
+IGF.US,D,20130321,000000,27.5868,27.7585,27.5257,27.6085,96285.986112166,0
+IGF.US,D,20130322,000000,27.7289,27.8798,27.7003,27.8719,89620.680556538,0
+IGF.US,D,20130325,000000,27.8482,27.9094,27.4567,27.5711,131051.22222366,0
+IGF.US,D,20130326,000000,27.6529,27.7516,27.6233,27.7003,131070.48611255,0
+IGF.US,D,20130327,000000,27.5484,27.7812,27.4892,27.7003,143646.76389046,0
+IGF.US,D,20130328,000000,27.8117,27.9311,27.7654,27.9163,236470.31944704,0
+IGF.US,D,20130401,000000,27.8482,27.9163,27.7516,27.8482,163096.19444623,0
+IGF.US,D,20130402,000000,27.9824,28.082,27.9399,27.9922,76220.111111946,0
+IGF.US,D,20130403,000000,27.9824,28.1589,27.6914,27.7437,97668.930556626,0
+IGF.US,D,20130404,000000,27.8482,28.0238,27.8413,28.007,133355.79166813,0
+IGF.US,D,20130405,000000,27.6164,28.0356,27.6164,28.007,106245.41666783,0
+IGF.US,D,20130408,000000,28.007,28.1214,27.9163,28.1214,37715.652778191,0
+IGF.US,D,20130409,000000,28.1402,28.3207,28.0435,28.2309,56442.180556174,0
+IGF.US,D,20130410,000000,28.3601,28.585,28.3601,28.5416,80063.763889766,0
+IGF.US,D,20130411,000000,28.4804,28.6363,28.4568,28.5495,772978.75000847,0
+IGF.US,D,20130412,000000,28.3443,28.5159,28.3207,28.4804,105021.65277893,0
+IGF.US,D,20130415,000000,28.3138,28.3838,27.9478,27.9991,76897.388889732,0
+IGF.US,D,20130416,000000,28.1717,28.3443,28.1037,28.3295,63847.6250007,0
+IGF.US,D,20130417,000000,28.1589,28.1589,27.7979,27.9685,171110.98611299,0
+IGF.US,D,20130418,000000,27.9922,28.1037,27.9163,28.0583,392975.22222653,0
+IGF.US,D,20130419,000000,28.1924,28.2388,28.1264,28.2388,42108.833333795,0
+IGF.US,D,20130422,000000,28.293,28.4568,28.226,28.4114,54499.569445042,0
+IGF.US,D,20130423,000000,28.4893,28.6146,28.3966,28.6077,599396.91667324,0
+IGF.US,D,20130424,000000,28.6215,28.8108,28.6018,28.7497,134292.62500147,0
+IGF.US,D,20130425,000000,28.8927,28.8986,28.7122,28.7359,119586.16666798,0
+IGF.US,D,20130426,000000,28.727,28.7803,28.6826,28.7438,38781.250000425,0
+IGF.US,D,20130429,000000,28.7882,29.1097,28.7882,29.0584,60942.833334001,0
+IGF.US,D,20130430,000000,29.014,29.23,28.9923,29.1995,122878.26389024,0
+IGF.US,D,20130501,000000,29.2083,29.3198,28.871,28.9391,142546.69444601,0
+IGF.US,D,20130502,000000,28.8108,29.013,28.797,28.9815,102192.9027789,0
+IGF.US,D,20130503,000000,29.2616,29.2912,29.1561,29.1925,373567.3611152,0
+IGF.US,D,20130506,000000,29.1353,29.1353,28.9687,29.013,56025.472222836,0
+IGF.US,D,20130507,000000,29.013,29.1561,29.013,29.1472,46189.736111617,0
+IGF.US,D,20130508,000000,29.1718,29.3129,29.1718,29.2675,47566.597222743,0
+IGF.US,D,20130509,000000,29.2004,29.2004,28.8631,28.9608,89458.458334314,0
+IGF.US,D,20130510,000000,28.946,29.0347,28.8385,29.0042,34380.972222599,0
+IGF.US,D,20130513,000000,28.8986,28.9756,28.8562,28.9608,56844.694445067,0
+IGF.US,D,20130514,000000,28.8049,29.0042,28.8049,28.8927,242968.333336,0
+IGF.US,D,20130515,000000,28.7438,28.9973,28.7438,28.9391,74653.652778596,0
+IGF.US,D,20130516,000000,28.7714,28.8986,28.7122,28.7438,330763.00000362,0
+IGF.US,D,20130517,000000,28.8108,28.9973,28.7201,28.9539,179209.93055752,0
+IGF.US,D,20130520,000000,28.9913,29.1097,28.8779,29.088,131299.62500144,0
+IGF.US,D,20130521,000000,28.9687,29.163,28.8631,29.0732,153630.52777946,0
+IGF.US,D,20130522,000000,29.0949,29.2527,28.6018,28.6905,246906.27778048,0
+IGF.US,D,20130523,000000,28.3443,28.5939,27.9025,28.5939,50459.222222775,0
+IGF.US,D,20130524,000000,28.3138,28.3601,28.2625,28.3522,36045.777778173,0
+IGF.US,D,20130528,000000,28.4568,28.5416,28.2023,28.2526,62627.916667353,0
+IGF.US,D,20130529,000000,28.1352,28.1352,27.8206,27.9676,54155.861111705,0
+IGF.US,D,20130530,000000,27.9745,28.0889,27.9311,27.9311,55466.819445052,0
+IGF.US,D,20130531,000000,27.8364,27.8532,27.4971,27.4971,213669.98611345,0
+IGF.US,D,20130603,000000,27.578,27.7437,27.4369,27.7289,171791.30555744,0
+IGF.US,D,20130604,000000,27.7141,27.8009,27.4902,27.6066,99076.208334419,0
+IGF.US,D,20130605,000000,27.5385,27.5385,27.2278,27.2821,280653.56944752,0
+IGF.US,D,20130606,000000,27.2683,27.5582,27.2683,27.5582,249273.70833607,0
+IGF.US,D,20130607,000000,27.503,27.7141,27.4369,27.6608,54516.805556153,0
+IGF.US,D,20130610,000000,27.719,27.7437,27.5188,27.6914,69305.388889648,0
+IGF.US,D,20130611,000000,27.3768,27.576,27.3363,27.3965,27792.722222527,0
+IGF.US,D,20130612,000000,27.6835,27.7654,27.3373,27.3521,117558.38889018,0
+IGF.US,D,20130613,000000,27.4734,27.8186,27.3373,27.8186,37112.388889296,0
+IGF.US,D,20130614,000000,27.7003,27.791,27.5839,27.6381,110915.3888901,0
+IGF.US,D,20130617,000000,27.9163,28.0277,27.7358,27.8255,490827.66667205,0
+IGF.US,D,20130618,000000,27.8295,28.0366,27.8295,27.9824,73911.486111921,0
+IGF.US,D,20130619,000000,27.938,27.9538,27.3768,27.3896,83393.375000914,0
+IGF.US,D,20130620,000000,26.9448,26.9753,26.3964,26.497,150508.76389054,0
+IGF.US,D,20130621,000000,26.6824,26.6824,26.1972,26.5443,48737.638889423,0
+IGF.US,D,20130624,000000,26.1222,26.3885,25.922,26.2198,94966.916667707,0
+IGF.US,D,20130625,000000,26.3204,26.5591,26.1666,26.4911,63267.680556249,0
+IGF.US,D,20130626,000000,26.783,26.8757,26.714,26.8116,32260.930555909,0
+IGF.US,D,20130627,000000,27,27.2081,27,27.0809,106757.43055673,0
+IGF.US,D,20130628,000000,27.0671,27.2377,26.9448,27.0809,217540.00000238,0
+IGF.US,D,20130701,000000,27.1746,27.2436,27.0069,27.0809,51457.902778342,0
+IGF.US,D,20130702,000000,26.9832,27.1351,26.8609,26.9448,152949.19444612,0
+IGF.US,D,20130703,000000,26.8057,26.9596,26.7515,26.8895,47400.319444964,0
+IGF.US,D,20130705,000000,27,27,26.6745,26.8057,65804.430556277,0
+IGF.US,D,20130708,000000,27.0128,27.144,26.9921,27.1134,34703.388889269,0
+IGF.US,D,20130709,000000,27.2614,27.3136,27.1282,27.2821,26265.805555843,0
+IGF.US,D,20130710,000000,27.2278,27.4438,27.2209,27.3077,67096.125000735,0
+IGF.US,D,20130711,000000,27.6756,27.9607,27.6756,27.9607,56957.236111735,0
+IGF.US,D,20130712,000000,27.7062,27.7368,27.4843,27.7062,56644.958333954,0
+IGF.US,D,20130715,000000,27.7141,27.9735,27.7062,27.9459,96123.763889942,0
+IGF.US,D,20130716,000000,27.9922,27.9922,27.8453,27.9133,34426.597222599,0
+IGF.US,D,20130717,000000,28.0593,28.0593,27.9064,27.9459,89684.555556538,0
+IGF.US,D,20130718,000000,28.0169,28.1757,28.0169,28.0987,1077178.8750118,0
+IGF.US,D,20130719,000000,28.1066,28.1698,28.0445,28.1155,78135.347223078,0
+IGF.US,D,20130722,000000,28.2418,28.2605,28.1885,28.224,59855.9444451,0
+IGF.US,D,20130723,000000,28.4134,28.4292,28.3138,28.3848,53154.138889471,0
+IGF.US,D,20130724,000000,28.5228,28.5228,28.1214,28.2171,70311.166667437,0
+IGF.US,D,20130725,000000,28.154,28.4065,28.154,28.3986,53442.083333919,0
+IGF.US,D,20130726,000000,28.2782,28.4222,28.1352,28.3986,69185.750000758,0
+IGF.US,D,20130729,000000,28.2852,28.3532,28.2605,28.293,32806.402778137,0
+IGF.US,D,20130730,000000,28.4597,28.4942,28.1826,28.2368,26757.54166696,0
+IGF.US,D,20130731,000000,28.1757,28.3532,28.1066,28.2082,45379.638889386,0
+IGF.US,D,20130801,000000,28.4942,28.5662,28.367,28.5228,129998.80555698,0
+IGF.US,D,20130802,000000,28.5465,28.6215,28.4982,28.6067,57403.347222851,0
+IGF.US,D,20130805,000000,28.5465,28.5554,28.3453,28.3759,222861.90278022,0
+IGF.US,D,20130806,000000,28.4134,28.4134,28.224,28.3059,58542.958333975,0
+IGF.US,D,20130807,000000,28.1984,28.2418,28.0908,28.1619,288356.08333649,0
+IGF.US,D,20130808,000000,28.367,28.513,28.298,28.4854,80480.472223104,0
+IGF.US,D,20130809,000000,28.4134,28.4755,28.3848,28.437,32730.36111147,0
+IGF.US,D,20130812,000000,28.2082,28.3374,28.2082,28.298,53742.194445033,0
+IGF.US,D,20130813,000000,28.2605,28.3305,28.1619,28.293,44829.097222713,0
+IGF.US,D,20130814,000000,28.1757,28.298,28.1066,28.1885,198608.66666884,0
+IGF.US,D,20130815,000000,27.9607,28.0277,27.7664,28.0238,61404.152778451,0
+IGF.US,D,20130816,000000,27.9991,28.0908,27.8453,27.9676,92257.805556567,0
+IGF.US,D,20130819,000000,27.9459,27.9459,27.6066,27.6145,114454.87500125,0
+IGF.US,D,20130820,000000,27.4971,27.8009,27.4586,27.7141,208183.83333561,0
+IGF.US,D,20130821,000000,27.5513,27.6066,27.4054,27.4054,212030.5277801,0
+IGF.US,D,20130822,000000,27.5306,27.7525,27.5306,27.7141,81642.388889784,0
+IGF.US,D,20130823,000000,27.72,27.8364,27.6224,27.8078,35505.375000389,0
+IGF.US,D,20130826,000000,27.7456,27.7456,27.5237,27.5582,46251.58333384,0
+IGF.US,D,20130827,000000,27.3304,27.3768,27.2515,27.2683,241400.86111376,0
+IGF.US,D,20130828,000000,27.3136,27.4754,27.1894,27.3768,93979.388889919,0
+IGF.US,D,20130829,000000,27.2515,27.3827,27.2515,27.3511,58231.694445083,0
+IGF.US,D,20130830,000000,27.2683,27.36,27.2278,27.2436,611910.33334004,0
+IGF.US,D,20130903,000000,27.576,27.576,27.3136,27.36,200973.05555776,0
+IGF.US,D,20130904,000000,27.4142,27.5385,27.3363,27.506,32064.236111462,0
+IGF.US,D,20130905,000000,27.4675,27.5839,27.4675,27.5237,184142.50000202,0
+IGF.US,D,20130906,000000,27.7752,27.8995,27.7062,27.7831,43216.000000474,0
+IGF.US,D,20130909,000000,27.7299,28.154,27.7299,28.1441,28209.430555865,0
+IGF.US,D,20130910,000000,28.3848,28.3907,28.2506,28.3848,93764.444445472,0
+IGF.US,D,20130911,000000,28.437,28.437,28.2506,28.437,80256.402778657,0
+IGF.US,D,20130912,000000,28.4134,28.4942,28.3374,28.3453,23771.638889149,0
+IGF.US,D,20130913,000000,28.3374,28.5051,28.3374,28.5051,58913.027778423,0
+IGF.US,D,20130916,000000,28.869,28.869,28.6146,28.6452,46493.902778287,0
+IGF.US,D,20130917,000000,28.6925,28.801,28.6609,28.729,111746.777779,0
+IGF.US,D,20130918,000000,28.653,29.4302,28.4982,29.4224,150859.5694461,0
+IGF.US,D,20130919,000000,29.5239,29.5308,29.3001,29.377,113580.90277902,0
+IGF.US,D,20130920,000000,29.4381,29.4381,29.1215,29.1442,68927.208334089,0
+IGF.US,D,20130923,000000,29.1708,29.2922,29.0998,29.2764,393600.79167098,0
+IGF.US,D,20130924,000000,29.3287,29.3287,29.1708,29.2616,131139.43055699,0
+IGF.US,D,20130925,000000,29.3208,29.3287,29.0061,29.0061,361527.43055952,0
+IGF.US,D,20130926,000000,29.2152,29.2922,29.1373,29.2448,86517.166667615,0
+IGF.US,D,20130927,000000,29.1906,29.1995,29.1215,29.1531,23202.847222476,0
+IGF.US,D,20130930,000000,28.8158,29.1442,28.8158,29.0683,77450.972223071,0
+IGF.US,D,20131001,000000,29.1215,29.3691,29.1215,29.3533,142140.12500156,0
+IGF.US,D,20131002,000000,29.3385,29.4825,29.2231,29.4825,74786.472223042,0
+IGF.US,D,20131003,000000,29.3001,29.3208,29.0998,29.2073,35178.902778163,0
+IGF.US,D,20131004,000000,29.2389,29.3533,29.1995,29.3001,64900.041667378,0
+IGF.US,D,20131007,000000,29.0998,29.377,29.0998,29.2764,48825.847222757,0
+IGF.US,D,20131008,000000,29.2448,29.4224,29.1442,29.1442,115223.40277904,0
+IGF.US,D,20131009,000000,29.3622,29.4056,29.2616,29.3533,50871.875000557,0
+IGF.US,D,20131010,000000,29.4608,29.809,29.4608,29.7616,74375.847223037,0
+IGF.US,D,20131011,000000,29.7163,29.9076,29.6768,29.9076,70135.763889657,0
+IGF.US,D,20131014,000000,29.809,29.8839,29.6916,29.8544,168243.70833518,0
+IGF.US,D,20131015,000000,29.8297,29.8297,29.5614,29.5989,229127.73611362,0
+IGF.US,D,20131016,000000,29.7311,29.9234,29.7311,29.9155,100361.81944554,0
+IGF.US,D,20131017,000000,29.9895,30.1769,29.877,30.169,126375.16666805,0
+IGF.US,D,20131018,000000,30.1078,30.3081,30.1078,30.2607,396210.54167101,0
+IGF.US,D,20131021,000000,30.3298,30.3396,30.2459,30.3396,33265.694444809,0
+IGF.US,D,20131022,000000,30.4225,30.6986,30.4146,30.6385,201064.30555776,0
+IGF.US,D,20131023,000000,30.2696,30.4304,30.2696,30.3396,27749.125000304,0
+IGF.US,D,20131024,000000,30.3238,30.4392,30.3238,30.4304,50278.750000551,0
+IGF.US,D,20131025,000000,30.4067,30.5004,30.3682,30.4688,230934.48611364,0
+IGF.US,D,20131028,000000,30.4225,30.4757,30.3613,30.4067,38278.361111531,0
+IGF.US,D,20131029,000000,30.4304,30.5615,30.4067,30.455,297596.66666993,0
+IGF.US,D,20131030,000000,30.4304,30.5083,30.2528,30.3948,326159.94444802,0
+IGF.US,D,20131031,000000,30.3238,30.3455,30.0526,30.1611,227382.83333583,0
+IGF.US,D,20131101,000000,30.0763,30.169,29.9698,30.1473,174797.48611303,0
+IGF.US,D,20131104,000000,30.2075,30.2075,29.9855,30.1996,49372.333333874,0
+IGF.US,D,20131105,000000,30.0141,30.1078,29.9155,29.9895,159596.25000175,0
+IGF.US,D,20131106,000000,30.1611,30.2696,30.093,30.2696,89918.763889874,0
+IGF.US,D,20131107,000000,30.1769,30.1769,29.7232,29.7311,88168.791667633,0
+IGF.US,D,20131108,000000,29.7468,29.8692,29.5387,29.8208,65051.111111824,0
+IGF.US,D,20131111,000000,29.8386,29.9372,29.8159,29.8839,31762.09722257,0
+IGF.US,D,20131112,000000,29.8297,29.8465,29.6827,29.738,41862.458333792,0
+IGF.US,D,20131113,000000,29.6216,29.955,29.6216,29.955,94431.583334368,0
+IGF.US,D,20131114,000000,29.8297,30.024,29.7764,29.8987,143509.88889046,0
+IGF.US,D,20131115,000000,30.1542,30.2844,30.0763,30.2844,129824.41666809,0
+IGF.US,D,20131118,000000,30.2844,30.4067,30.1542,30.2163,86174.472223167,0
+IGF.US,D,20131119,000000,30.1226,30.2459,29.9698,30.0141,235598.37500258,0
+IGF.US,D,20131120,000000,30.0842,30.0842,29.6078,29.6827,72626.888889685,0
+IGF.US,D,20131121,000000,29.6916,29.8839,29.6916,29.809,177091.91666861,0
+IGF.US,D,20131122,000000,29.8928,29.9609,29.738,29.9461,55589.500000609,0
+IGF.US,D,20131125,000000,29.9234,29.9993,29.877,29.9372,216236.13889126,0
+IGF.US,D,20131126,000000,29.9234,29.955,29.8544,29.9155,22924.027778029,0
+IGF.US,D,20131127,000000,30.0072,30.0072,29.7843,29.8465,98177.902778854,0
+IGF.US,D,20131129,000000,29.809,30.0398,29.7616,29.8386,79169.513889756,0
+IGF.US,D,20131202,000000,29.877,29.877,29.5772,29.6315,141926.194446,0
+IGF.US,D,20131203,000000,29.4381,29.6393,29.3533,29.5308,99211.055556643,0
+IGF.US,D,20131204,000000,29.3987,29.447,29.161,29.4381,72777.958334131,0
+IGF.US,D,20131205,000000,29.2073,29.3533,29.2073,29.3001,29200.00000032,0
+IGF.US,D,20131206,000000,29.5989,29.6995,29.3622,29.6393,41931.402778237,0
+IGF.US,D,20131209,000000,29.6472,29.6995,29.5614,29.6393,68471.972222973,0
+IGF.US,D,20131210,000000,29.5239,29.6216,29.4766,29.5614,86854.791667618,0
+IGF.US,D,20131211,000000,29.5308,29.5308,29.1215,29.1314,353227.73611498,0
+IGF.US,D,20131212,000000,29.0535,29.2231,28.9835,29.1067,50020.208333881,0
+IGF.US,D,20131213,000000,29.1531,29.2152,29.0229,29.0998,74054.444445256,0
+IGF.US,D,20131216,000000,29.3987,29.4381,29.3148,29.3928,95236.611112155,0
+IGF.US,D,20131217,000000,29.2389,29.4322,29.2142,29.3543,100263.47222332,0
+IGF.US,D,20131218,000000,29.3543,29.7833,29.2685,29.7607,122237.48611245,0
+IGF.US,D,20131219,000000,29.518,29.7143,29.4628,29.6808,48844.097222757,0
+IGF.US,D,20131220,000000,29.6887,29.8544,29.6887,29.8001,262366.05555843,0
+IGF.US,D,20131223,000000,29.9707,30.0881,29.9086,29.9865,98505.388889968,0
+IGF.US,D,20131224,000000,29.9481,30.1808,29.8692,30.0713,43497.861111588,0
+IGF.US,D,20131226,000000,30.0496,30.1877,29.9865,30.1424,52308.555556129,0
+IGF.US,D,20131227,000000,30.3228,30.3682,30.2045,30.2045,68551.055556307,0
+IGF.US,D,20131230,000000,30.2735,30.4008,30.2045,30.2045,479402.15278303,0
+IGF.US,D,20131231,000000,30.3682,30.4688,30.166,30.3682,156993.59722394,0
+IGF.US,D,20140102,000000,30.1877,30.1877,29.8928,29.9559,160808.86111287,0
+IGF.US,D,20140103,000000,30.1266,30.1266,29.8997,29.9707,53345.763889473,0
+IGF.US,D,20140106,000000,29.9707,29.9707,29.8208,29.878,178753.68055751,0
+IGF.US,D,20140107,000000,29.9323,30.0496,29.8839,30.0496,107400.23611229,0
+IGF.US,D,20140108,000000,29.6748,30.026,29.6748,29.9165,122167.52777912,0
+IGF.US,D,20140109,000000,29.9559,29.9559,29.737,29.8386,695621.05556318,0
+IGF.US,D,20140110,000000,30.0171,30.2045,30.0171,30.1581,42531.625000466,0
+IGF.US,D,20140113,000000,30.1808,30.2587,29.8997,30.0102,96912.569445506,0
+IGF.US,D,20140114,000000,30.0348,30.243,30.0348,30.1877,93497.791667691,0
+IGF.US,D,20140115,000000,30.1808,30.2518,30.1424,30.1581,79379.388889759,0
+IGF.US,D,20140116,000000,30.1424,30.243,30.0713,30.2213,37696.388889302,0
+IGF.US,D,20140117,000000,30.2301,30.2824,30.1266,30.1739,43365.041667142,0
+IGF.US,D,20140121,000000,30.2587,30.4067,30.243,30.3939,84027.055556476,0
+IGF.US,D,20140122,000000,30.4067,30.5014,30.3682,30.4304,61715.416667343,0
+IGF.US,D,20140123,000000,30.4067,30.4067,30.1877,30.3288,98857.208334417,0
+IGF.US,D,20140124,000000,30.1108,30.1808,29.7902,29.7902,223345.52778023,0
+IGF.US,D,20140127,000000,29.737,29.9628,29.5417,29.7902,58434.472222863,0
+IGF.US,D,20140128,000000,29.9244,29.9924,29.7902,29.8997,111448.69444567,0
+IGF.US,D,20140129,000000,29.6453,29.8149,29.5269,29.59,57144.805556182,0
+IGF.US,D,20140130,000000,29.808,30.0635,29.7833,30.026,142735.27777934,0
+IGF.US,D,20140131,000000,29.6975,30.096,29.667,29.9707,664151.9722295,0
+IGF.US,D,20140203,000000,29.8386,29.9786,29.4796,29.6275,358157.26389281,0
+IGF.US,D,20140204,000000,29.7755,29.8465,29.6127,29.7902,178459.65277973,0
+IGF.US,D,20140205,000000,29.6364,29.7607,29.6176,29.6591,293621.20833655,0
+IGF.US,D,20140206,000000,29.9086,30.166,29.9086,30.0635,164258.11111291,0
+IGF.US,D,20140207,000000,30.3228,30.4146,30.2045,30.4067,105662.43055671,0
+IGF.US,D,20140210,000000,30.3376,30.3761,30.2124,30.3228,49042.819444982,0
+IGF.US,D,20140211,000000,30.243,30.7489,30.2213,30.6325,52831.722222801,0
+IGF.US,D,20140212,000000,30.673,30.7568,30.5014,30.6325,116441.08333461,0
+IGF.US,D,20140213,000000,30.5961,30.9866,30.5487,30.9689,31437.652778122,0
+IGF.US,D,20140214,000000,31.0951,31.2184,30.9768,31.1799,331105.69444807,0
+IGF.US,D,20140218,000000,31.1563,31.3151,31.1563,31.2036,256446.97222503,0
+IGF.US,D,20140219,000000,31.1484,31.3496,31.0231,31.0853,115969.62500127,0
+IGF.US,D,20140220,000000,31.0488,31.3437,31.0488,31.1957,160009.91666842,0
+IGF.US,D,20140221,000000,31.3585,31.461,31.25,31.2963,228158.45833583,0
+IGF.US,D,20140224,000000,31.4127,31.6553,31.3269,31.3821,239853.6666693,0
+IGF.US,D,20140225,000000,31.5242,31.5459,31.3151,31.392,209729.0000023,0
+IGF.US,D,20140226,000000,31.3999,31.3999,31.1632,31.2342,136909.47222372,0
+IGF.US,D,20140227,000000,31.3151,31.4127,31.2342,31.392,106012.22222338,0
+IGF.US,D,20140228,000000,31.3269,31.5715,31.2884,31.3496,474265.79167186,0
+IGF.US,D,20140303,000000,31.0853,31.1799,30.9689,31.1326,82140.208334233,0
+IGF.US,D,20140304,000000,31.4058,31.6327,31.4058,31.609,134087.81944591,0
+IGF.US,D,20140305,000000,31.4768,31.7007,31.4768,31.6553,77446.916667515,0
+IGF.US,D,20140306,000000,31.8447,31.9542,31.8348,31.9049,48484.166667198,0
+IGF.US,D,20140307,000000,31.7826,31.7905,31.5459,31.7905,129697.68055698,0
+IGF.US,D,20140310,000000,31.6869,31.7185,31.4541,31.6011,47794.722222746,0
+IGF.US,D,20140311,000000,31.4995,31.6553,31.4265,31.5084,112153.34722345,0
+IGF.US,D,20140312,000000,31.3999,31.6622,31.3999,31.6622,86937.930556508,0
+IGF.US,D,20140313,000000,31.6928,31.7352,31.3585,31.4127,114867.52777904,0
+IGF.US,D,20140314,000000,31.2401,31.609,31.2401,31.5153,155218.27777948,0
+IGF.US,D,20140317,000000,31.7826,31.9187,31.7727,31.899,112656.23611235,0
+IGF.US,D,20140318,000000,31.9601,32.0834,31.8644,31.9818,139647.98611264,0
+IGF.US,D,20140319,000000,31.9986,32.0144,31.4818,31.6475,124872.5833347,0
+IGF.US,D,20140320,000000,31.4206,31.6622,31.3151,31.5863,186290.9305576,0
+IGF.US,D,20140321,000000,31.755,31.8733,31.5912,31.5912,47762.277778301,0
+IGF.US,D,20140324,000000,31.8644,31.8644,31.5153,31.6928,204763.98611336,0
+IGF.US,D,20140325,000000,31.9355,32.0459,31.7826,31.9986,124554.22222359,0
+IGF.US,D,20140326,000000,32.0282,32.1633,31.8733,31.9256,151561.18055722,0
+IGF.US,D,20140327,000000,31.8348,32.1692,31.8348,32.1564,106735.12500117,0
+IGF.US,D,20140328,000000,32.327,32.3734,32.2175,32.3418,556554.02778388,0
+IGF.US,D,20140331,000000,32.4809,32.5371,32.4128,32.4809,399575.63889327,0
+IGF.US,D,20140401,000000,32.5904,32.6318,32.469,32.6219,220256.20833575,0
+IGF.US,D,20140402,000000,32.6219,32.7422,32.4335,32.5982,457155.40278279,0
+IGF.US,D,20140403,000000,32.5982,32.6683,32.4809,32.5904,159327.56944619,0
+IGF.US,D,20140404,000000,32.6219,32.8093,32.4424,32.4967,278317.56944749,0
+IGF.US,D,20140407,000000,32.469,32.5825,32.3645,32.4503,96083.208334386,0
+IGF.US,D,20140408,000000,32.2471,32.6614,32.2471,32.6535,223162.01389133,0
+IGF.US,D,20140409,000000,32.8172,32.9168,32.6377,32.8803,92661.333334349,0
+IGF.US,D,20140410,000000,32.8093,32.8705,32.4759,32.5302,128111.95833474,0
+IGF.US,D,20140411,000000,32.4266,32.5302,32.3329,32.4128,102725.19444557,0
+IGF.US,D,20140414,000000,32.5036,32.5036,32.2402,32.4335,93284.875001022,0
+IGF.US,D,20140415,000000,32.3645,32.469,32.1376,32.4049,154763.04166836,0
+IGF.US,D,20140416,000000,32.6919,32.8172,32.5904,32.7768,124344.34722358,0
+IGF.US,D,20140417,000000,32.8409,32.8971,32.6772,32.7935,129864.97222365,0
+IGF.US,D,20140421,000000,32.8014,32.8705,32.687,32.8261,298283.06944771,0
+IGF.US,D,20140422,000000,32.8261,32.9168,32.7551,32.8971,309321.27778117,0
+IGF.US,D,20140423,000000,32.835,32.8705,32.763,32.7935,140893.04166821,0
+IGF.US,D,20140424,000000,32.8872,32.8872,32.6377,32.7146,164904.97222403,0
+IGF.US,D,20140425,000000,32.687,32.7866,32.6219,32.6614,285132.93055868,0
+IGF.US,D,20140428,000000,32.7689,32.8478,32.5302,32.8093,161585.50000177,0
+IGF.US,D,20140429,000000,32.9425,33.0125,32.8172,32.8636,310237.83333673,0
+IGF.US,D,20140430,000000,32.8872,33.0283,32.8478,32.9592,99682.513889981,0
+IGF.US,D,20140501,000000,32.835,33.0667,32.8172,33.051,101485.20833445,0
+IGF.US,D,20140502,000000,32.8971,33.0431,32.8803,32.9247,111405.09722344,0
+IGF.US,D,20140505,000000,32.8093,33.0825,32.7689,33.0736,124272.36111247,0
+IGF.US,D,20140506,000000,32.9967,33.1368,32.9967,33.0431,58262.11111175,0
+IGF.US,D,20140507,000000,33.1062,33.2768,33.0283,33.267,140763.26389043,0
+IGF.US,D,20140508,000000,33.267,33.3468,33.0125,33.1289,329621.36111472,0
+IGF.US,D,20140509,000000,33.0667,33.0667,32.8636,32.9671,120885.97222355,0
+IGF.US,D,20140512,000000,33.1831,33.2324,33.0431,33.1368,78810.597223086,0
+IGF.US,D,20140513,000000,33.1368,33.1752,33.0825,33.1683,96035.555556608,0
+IGF.US,D,20140514,000000,33.1456,33.3015,33.0588,33.0983,396879.70833768,0
+IGF.US,D,20140515,000000,32.8478,32.9967,32.8478,32.9967,86011.236112054,0
+IGF.US,D,20140516,000000,33.1062,33.1062,32.9119,33.0825,87932.555556519,0
+IGF.US,D,20140519,000000,33.122,33.1368,33.0431,33.0431,210399.18055786,0
+IGF.US,D,20140520,000000,32.8261,33.0825,32.8261,32.904,303453.9027811,0
+IGF.US,D,20140521,000000,33.0736,33.1368,32.9967,33.0667,88662.555556527,0
+IGF.US,D,20140522,000000,33.1752,33.2532,33.0667,33.2393,118298.52777907,0
+IGF.US,D,20140523,000000,33.2068,33.3547,33.2068,33.2926,53450.19444503,0
+IGF.US,D,20140527,000000,33.5569,33.621,33.3774,33.5116,135400.80555704,0
+IGF.US,D,20140528,000000,33.3715,33.5826,33.3715,33.5116,95508.33333438,0
+IGF.US,D,20140529,000000,33.6921,33.7138,33.5668,33.7068,252949.05555833,0
+IGF.US,D,20140530,000000,33.768,33.8864,33.7138,33.8459,400685.84722661,0
+IGF.US,D,20140602,000000,33.9238,33.9238,33.7759,33.911,326647.62500358,0
+IGF.US,D,20140603,000000,33.8864,33.8864,33.699,33.7621,192692.62500211,0
+IGF.US,D,20140604,000000,33.7384,33.7384,33.5747,33.6368,310436.55555896,0
+IGF.US,D,20140605,000000,33.768,34.0649,33.7207,34.0274,219280.84722463,0
+IGF.US,D,20140606,000000,34.1665,34.2592,34.0964,34.2286,70869.819445221,0
+IGF.US,D,20140609,000000,34.2059,34.2286,34.1112,34.1744,50981.375000559,0
+IGF.US,D,20140610,000000,34.1901,34.1901,34.0826,34.1605,69868.097222988,0
+IGF.US,D,20140611,000000,34.0274,34.0274,33.8321,33.8952,135749.58333482,0
+IGF.US,D,20140612,000000,33.9564,33.9948,33.7917,33.9238,258326.72222505,0
+IGF.US,D,20140613,000000,33.9781,34.055,33.8459,34.0323,50231.097222773,0
+IGF.US,D,20140616,000000,34.0885,34.486,34.0274,34.3519,176028.34722415,0
+IGF.US,D,20140617,000000,34.3154,34.4387,34.3065,34.4239,136545.48611261,0
+IGF.US,D,20140618,000000,34.4485,34.7435,34.3864,34.7435,125934.12500138,0
+IGF.US,D,20140619,000000,34.8214,34.8214,34.704,34.7592,79478.750000871,0
+IGF.US,D,20140620,000000,34.8056,34.845,34.6606,34.7356,81173.972223112,0
+IGF.US,D,20140623,000000,34.6971,34.7277,34.5403,34.6507,198639.08333551,0
+IGF.US,D,20140624,000000,34.6823,34.8007,34.562,34.6113,258953.30555839,0
+IGF.US,D,20140625,000000,34.6044,34.7454,34.343,34.7365,509944.54167226,0
+IGF.US,D,20140626,000000,34.846,34.9022,34.6616,34.9022,287231.6805587,0
+IGF.US,D,20140627,000000,34.8253,34.9851,34.7454,34.9851,74903.069445265,0
+IGF.US,D,20140630,000000,34.9575,35.0778,34.8085,35.062,370594.63889295,0
+IGF.US,D,20140701,000000,35.134,35.2534,35.0453,35.1636,251464.72222498,0
+IGF.US,D,20140702,000000,35.1409,35.2908,35.0384,35.0936,260577.55555841,0
+IGF.US,D,20140703,000000,35.1173,35.1173,34.9111,35.0058,46426.98611162,0
+IGF.US,D,20140707,000000,34.8007,34.8727,34.706,34.776,148630.02777941,0
+IGF.US,D,20140708,000000,34.6981,34.7296,34.5965,34.6517,99244.513889977,0
+IGF.US,D,20140709,000000,34.5708,34.7218,34.5018,34.7139,194092.80555768,0
+IGF.US,D,20140710,000000,34.3568,34.6044,34.3479,34.5708,49733.277778323,0
+IGF.US,D,20140711,000000,34.5304,34.6744,34.5304,34.6172,285800.06944758,0
+IGF.US,D,20140714,000000,34.8085,34.8253,34.6665,34.6882,89480.76388987,0
+IGF.US,D,20140715,000000,34.6665,34.7543,34.5018,34.6419,65870.333334055,0
+IGF.US,D,20140716,000000,34.8174,34.9575,34.7139,34.9506,159667.22222397,0
+IGF.US,D,20140717,000000,34.8322,34.9022,34.5304,34.5965,92445.375001013,0
+IGF.US,D,20140718,000000,34.6113,34.9673,34.4604,34.9022,81230.75000089,0
+IGF.US,D,20140721,000000,34.8805,34.9575,34.6744,34.9289,112510.23611234,0
+IGF.US,D,20140722,000000,35.1084,35.1173,34.9673,35.0995,92729.263889905,0
+IGF.US,D,20140723,000000,35.0995,35.1883,35.0305,35.1567,137309.95833484,0
+IGF.US,D,20140724,000000,35.3066,35.3323,35.1725,35.3323,104925.33333448,0
+IGF.US,D,20140725,000000,35.211,35.211,34.9575,35.0384,73383.250000804,0
+IGF.US,D,20140728,000000,34.9575,35.1981,34.8549,35.1636,79508.152778649,0
+IGF.US,D,20140729,000000,35.2751,35.2751,35.0058,35.0384,68296.569445193,0
+IGF.US,D,20140730,000000,35.0384,35.1173,34.6517,34.776,366691.16667069,0
+IGF.US,D,20140731,000000,34.485,34.5077,34.127,34.1536,136648.90277928,0
+IGF.US,D,20140801,000000,34.0096,34.1211,33.7493,33.909,311045.90278119,0
+IGF.US,D,20140804,000000,33.9298,34.0185,33.6388,33.9939,125353.16666804,0
+IGF.US,D,20140805,000000,33.7493,33.765,33.3695,33.4465,116152.12500127,0
+IGF.US,D,20140806,000000,33.2896,33.3853,33.1151,33.3143,121395.95833466,0
+IGF.US,D,20140807,000000,33.2975,33.3518,32.9888,33.1151,50621.444444999,0
+IGF.US,D,20140808,000000,33.2107,33.5204,33.1013,33.4741,703497.95834104,0
+IGF.US,D,20140811,000000,33.7493,33.8499,33.7157,33.7493,45062.29166716,0
+IGF.US,D,20140812,000000,33.8035,33.909,33.7335,33.8745,93990.541667697,0
+IGF.US,D,20140813,000000,34.0096,34.1122,33.8844,34.0096,103602.20833447,0
+IGF.US,D,20140814,000000,33.9781,34.1901,33.9781,34.1842,81636.30555645,0
+IGF.US,D,20140815,000000,34.485,34.485,34.127,34.343,199675.27777997,0
+IGF.US,D,20140818,000000,34.3982,34.5708,34.1615,34.4052,98158.638889965,0
+IGF.US,D,20140819,000000,34.485,34.6044,34.3647,34.5708,134775.23611259,0
+IGF.US,D,20140820,000000,34.5018,34.6744,34.4772,34.6517,204145.51389113,0
+IGF.US,D,20140821,000000,34.5965,34.7454,34.5965,34.7296,30216.930555887,0
+IGF.US,D,20140822,000000,34.6823,34.6882,34.485,34.5965,126798.97222361,0
+IGF.US,D,20140825,000000,34.8322,34.8549,34.6823,34.8174,109524.33333453,0
+IGF.US,D,20140826,000000,34.8875,34.8875,34.7139,34.7218,78199.222223079,0
+IGF.US,D,20140827,000000,34.9289,34.9673,34.7296,34.9289,145265.94444604,0
+IGF.US,D,20140828,000000,34.92,34.9575,34.8007,34.9575,68404.041667416,0
+IGF.US,D,20140829,000000,35.0137,35.0216,34.8421,35.0216,821134.41667567,0
+IGF.US,D,20140902,000000,35.0216,35.062,34.9022,35.0453,129442.18055697,0
+IGF.US,D,20140903,000000,35.3609,35.3964,35.1478,35.1883,734020.06945249,0
+IGF.US,D,20140904,000000,35.1883,35.3135,35.0936,35.1725,289466.29166984,0
+IGF.US,D,20140905,000000,35.1478,35.4871,35.1478,35.4792,98461.791667746,0
+IGF.US,D,20140908,000000,35.3471,35.3471,35.0058,35.0995,59154.333333982,0
+IGF.US,D,20140909,000000,34.8007,34.9762,34.7296,34.846,150837.26389054,0
+IGF.US,D,20140910,000000,34.6616,34.7928,34.6251,34.7622,61431.527778451,0
+IGF.US,D,20140911,000000,34.6113,34.7543,34.562,34.7365,41048.305556005,0
+IGF.US,D,20140912,000000,34.7296,34.7296,34.2789,34.3479,102019.5277789,0
+IGF.US,D,20140915,000000,34.3006,34.3006,34.1615,34.2089,233269.47222478,0
+IGF.US,D,20140916,000000,34.1901,34.5876,34.0728,34.5393,143817.0972238,0
+IGF.US,D,20140917,000000,34.5393,34.5393,34.2868,34.3184,75507.34722305,0
+IGF.US,D,20140918,000000,34.414,34.485,34.2789,34.4367,114894.90277904,0
+IGF.US,D,20140919,000000,34.4367,34.485,34.3006,34.4052,100742.02777888,0
+IGF.US,D,20140922,000000,34.3006,34.3006,34.0096,34.055,74638.444445262,0
+IGF.US,D,20140923,000000,33.7246,33.9238,33.7108,33.7246,229199.72222473,0
+IGF.US,D,20140924,000000,33.7956,33.9238,33.623,33.843,28072.555555863,0
+IGF.US,D,20140925,000000,33.7335,33.7493,33.3518,33.4001,104786.4305567,0
+IGF.US,D,20140926,000000,33.4642,33.7335,33.3449,33.6388,99056.94444553,0
+IGF.US,D,20140929,000000,33.338,33.4968,33.2186,33.4968,85072.375000932,0
+IGF.US,D,20140930,000000,33.4642,33.7108,33.4248,33.5579,129071.09722364,0
+IGF.US,D,20141001,000000,33.5204,33.6053,33.2896,33.3449,92617.736112126,0
+IGF.US,D,20141002,000000,33.3449,33.3518,32.8241,33.2354,98449.625001079,0
+IGF.US,D,20141003,000000,33.1082,33.2896,32.9977,33.2186,104246.02777892,0
+IGF.US,D,20141006,000000,33.5431,33.5431,33.2512,33.4248,81852.263889786,0
+IGF.US,D,20141007,000000,33.2827,33.2827,32.9168,32.9168,230762.12500253,0
+IGF.US,D,20141008,000000,33.0046,33.479,32.8458,33.4553,360430.40278173,0
+IGF.US,D,20141009,000000,33.2186,33.2186,32.4345,32.4503,225792.04166914,0
+IGF.US,D,20141010,000000,32.3487,32.6347,32.2235,32.2235,140414.48611265,0
+IGF.US,D,20141013,000000,32.3813,32.6091,32.0568,32.0627,76929.833334176,0
+IGF.US,D,20141014,000000,32.112,32.4207,31.9059,31.9936,78392.875000859,0
+IGF.US,D,20141015,000000,31.8447,32.1061,31.25,31.9936,172728.13889078,0
+IGF.US,D,20141016,000000,31.3062,32.326,31.3062,31.9936,92185.819445455,0
+IGF.US,D,20141017,000000,32.2866,32.618,32.253,32.4907,284281.263892,0
+IGF.US,D,20141020,000000,32.4276,32.7916,32.4276,32.7294,146327.48611271,0
+IGF.US,D,20141021,000000,32.8705,33.1496,32.8458,33.1239,201387.73611332,0
+IGF.US,D,20141022,000000,33.2423,33.3311,32.9168,32.9671,156710.72222394,0
+IGF.US,D,20141023,000000,33.1782,33.3764,33.1013,33.2107,222449.25000244,0
+IGF.US,D,20141024,000000,33.266,33.4741,33.2186,33.4553,55848.041667279,0
+IGF.US,D,20141027,000000,33.2354,33.3853,33.1239,33.3449,93155.097223243,0
+IGF.US,D,20141028,000000,33.4968,33.837,33.4968,33.8035,53966.26388948,0
+IGF.US,D,20141029,000000,33.8844,33.9781,33.3616,33.5204,99172.527778865,0
+IGF.US,D,20141030,000000,33.4327,34.0018,33.4327,33.8676,72286.222223014,0
+IGF.US,D,20141031,000000,34.1211,34.2868,34.0185,34.2316,137700.30555706,0
+IGF.US,D,20141103,000000,34.0826,34.1675,33.9298,34.0501,198655.30555773,0
+IGF.US,D,20141104,000000,33.8676,34.055,33.7108,33.8745,76532.388889728,0
+IGF.US,D,20141105,000000,34.055,34.1901,33.915,34.1901,85137.263889822,0
+IGF.US,D,20141106,000000,33.9544,34.1438,33.7877,33.8745,359640.58333727,0
+IGF.US,D,20141107,000000,33.7246,33.9939,33.7108,33.9633,43750.319444924,0
+IGF.US,D,20141110,000000,34.055,34.2395,33.9939,34.0974,108413.1111123,0
+IGF.US,D,20141111,000000,34.127,34.3006,34.0895,34.3006,43474.541667143,0
+IGF.US,D,20141112,000000,33.9781,33.985,33.8035,33.9238,260944.58333619,0
+IGF.US,D,20141113,000000,33.9633,33.9633,33.6319,33.7572,199604.30555774,0
+IGF.US,D,20141114,000000,33.5668,33.8134,33.4968,33.765,35965.68055595,0
+IGF.US,D,20141117,000000,33.6388,33.915,33.6132,33.8578,125645.16666804,0
+IGF.US,D,20141118,000000,33.9722,34.0974,33.9544,34.0649,96385.347223278,0
+IGF.US,D,20141119,000000,34.0974,34.2158,33.9465,34.0974,367796.30555959,0
+IGF.US,D,20141120,000000,33.8035,34.0895,33.6319,34.0264,49189.833333872,0
+IGF.US,D,20141121,000000,34.3105,34.4456,34.0826,34.2237,85845.972223163,0
+IGF.US,D,20141124,000000,34.2158,34.3726,34.1063,34.1536,289334.48611428,0
+IGF.US,D,20141125,000000,34.2552,34.2552,34.055,34.1675,296999.48611437,0
+IGF.US,D,20141126,000000,34.3184,34.4772,34.2868,34.4772,67226.916667403,0
+IGF.US,D,20141128,000000,34.2789,34.343,34.1349,34.2089,49078.305556093,0
+IGF.US,D,20141201,000000,34.2089,34.2316,34.0402,34.1536,118713.20833463,0
+IGF.US,D,20141202,000000,34.1063,34.2631,34.0501,34.1675,587445.19445088,0
+IGF.US,D,20141203,000000,34.2631,34.4052,34.2158,34.3006,163912.3750018,0
+IGF.US,D,20141204,000000,34.343,34.5797,34.3105,34.4268,101830.94444556,0
+IGF.US,D,20141205,000000,34.4268,34.4456,34.2395,34.3361,45856.166667169,0
+IGF.US,D,20141208,000000,34.199,34.2089,33.7956,33.8923,111051.25000122,0
+IGF.US,D,20141209,000000,33.5757,33.843,33.551,33.843,90395.291667657,0
+IGF.US,D,20141210,000000,33.8292,33.8292,33.2896,33.3922,160102.18055731,0
+IGF.US,D,20141211,000000,33.5757,33.7335,33.3853,33.4642,351693.72222608,0
+IGF.US,D,20141212,000000,33.3143,33.4179,33.0204,33.0302,277422.3055586,0
+IGF.US,D,20141215,000000,33.195,33.195,32.4434,32.5706,124801.61111248,0
+IGF.US,D,20141216,000000,32.5558,33.2423,32.5558,32.7748,2534279.1528056,0
+IGF.US,D,20141217,000000,32.4276,33.4741,32.4276,33.41,1201495.8472354,0
+IGF.US,D,20141218,000000,33.5352,33.9298,33.4553,33.8578,196435.90277993,0
+IGF.US,D,20141219,000000,33.7966,34.0373,33.7502,33.9761,166120.62500182,0
+IGF.US,D,20141222,000000,33.8775,34.1339,33.8449,34.1339,553333.91667273,0
+IGF.US,D,20141223,000000,34.0708,34.2158,33.8696,34.1418,642464.88889593,0
+IGF.US,D,20141224,000000,34.1605,34.4555,34.1605,34.4081,385287.91667089,0
+IGF.US,D,20141226,000000,34.5107,34.7139,34.4969,34.5107,58605.819445087,0
+IGF.US,D,20141229,000000,34.4239,34.6596,34.271,34.5758,192231.30555766,0
+IGF.US,D,20141230,000000,34.4081,34.4811,34.1191,34.1191,200546.20833553,0
+IGF.US,D,20141231,000000,34.2878,34.344,33.8449,33.8449,123550.47222358,0
+IGF.US,D,20150102,000000,33.9406,34.0945,33.7818,33.9031,106624.61111228,0
+IGF.US,D,20150105,000000,33.6299,33.766,33.0914,33.1486,228137.16666917,0
+IGF.US,D,20150106,000000,33.0736,33.3163,32.8103,32.907,112868.13889013,0
+IGF.US,D,20150107,000000,33.0825,33.3084,32.9139,33.195,186472.41666871,0
+IGF.US,D,20150108,000000,33.4208,33.6457,33.4208,33.549,81135.444445334,0
+IGF.US,D,20150109,000000,33.5648,33.5885,33.2433,33.3547,105727.3194456,0
+IGF.US,D,20150112,000000,33.2601,33.4129,33.0588,33.1387,130935.63889032,0
+IGF.US,D,20150113,000000,33.5816,33.6299,33.0362,33.266,101986.06944556,0
+IGF.US,D,20150114,000000,33.051,33.4041,32.978,33.3163,116562.75000128,0
+IGF.US,D,20150115,000000,33.6861,33.7157,33.4129,33.5254,179147.06944641,0
+IGF.US,D,20150116,000000,33.3468,33.9238,33.3468,33.9238,175326.73611303,0
+IGF.US,D,20150120,000000,33.9031,34.0294,33.7719,34.0067,139130.9027793,0
+IGF.US,D,20150121,000000,34.0461,34.3489,33.9317,34.2878,164180.04166847,0
+IGF.US,D,20150122,000000,34.1832,34.4397,34.1605,34.3193,153798.83333502,0
+IGF.US,D,20150123,000000,34.2395,34.3489,34.0945,34.1191,139275.88889042,0
+IGF.US,D,20150126,000000,34.2799,34.5196,34.2158,34.4397,132306.41666812,0
+IGF.US,D,20150127,000000,34.4811,34.6498,34.3193,34.5275,153641.68055724,0
+IGF.US,D,20150128,000000,34.6162,34.6596,34.0461,34.0461,120735.91666799,0
+IGF.US,D,20150129,000000,34.2631,34.5048,34.054,34.4308,240565.4166693,0
+IGF.US,D,20150130,000000,34.126,34.3193,33.912,33.9406,124047.27777914,0
+IGF.US,D,20150202,000000,33.9495,34.3371,33.9317,34.3371,158497.19444618,0
+IGF.US,D,20150203,000000,34.3667,34.6803,34.2947,34.631,157960.84722395,0
+IGF.US,D,20150204,000000,34.3756,34.4732,34.0866,34.1339,110253.31944565,0
+IGF.US,D,20150205,000000,34.3667,34.5275,34.2395,34.5107,68162.736111858,0
+IGF.US,D,20150206,000000,34.3282,34.3489,33.7019,33.8607,187666.77777983,0
+IGF.US,D,20150209,000000,33.5076,33.7108,33.3962,33.4455,118999.1250013,0
+IGF.US,D,20150210,000000,33.7157,33.9978,33.6122,33.9406,90299.986112101,0
+IGF.US,D,20150211,000000,33.6674,33.8153,33.4504,33.6378,141732.54166822,0
+IGF.US,D,20150212,000000,33.912,34.0945,33.8055,34.0866,115623.88889016,0
+IGF.US,D,20150213,000000,34.271,34.271,33.8696,33.9978,83883.083334253,0
+IGF.US,D,20150217,000000,33.7887,34.0619,33.7246,33.9761,74877.722223043,0
+IGF.US,D,20150218,000000,33.8222,34.1418,33.8222,34.0708,81828.944445341,0
+IGF.US,D,20150219,000000,33.9317,34.0945,33.8153,33.839,230146.69444697,0
+IGF.US,D,20150220,000000,33.8055,34.0797,33.6763,33.9672,130649.72222365,0
+IGF.US,D,20150223,000000,33.839,33.9672,33.7502,33.9495,113350.75000124,0
+IGF.US,D,20150224,000000,34.054,34.3016,33.981,34.2464,465719.72222733,0
+IGF.US,D,20150225,000000,34.2631,34.3115,34.0294,34.1517,178306.55555751,0
+IGF.US,D,20150226,000000,33.9238,34.3667,33.6122,33.6457,178416.05555751,0
+IGF.US,D,20150227,000000,33.912,34.0294,33.766,33.9672,182657.15277978,0
+IGF.US,D,20150302,000000,33.8153,33.9593,33.6674,33.7887,197386.93055772,0
+IGF.US,D,20150303,000000,33.766,33.8607,33.6299,33.8153,235247.56944702,0
+IGF.US,D,20150304,000000,33.3883,33.6122,33.2601,33.4455,190538.1111132,0
+IGF.US,D,20150305,000000,33.5727,33.6457,33.4455,33.5323,70114.472222991,0
+IGF.US,D,20150306,000000,33.2285,33.2285,32.762,32.835,83935.805556475,0
+IGF.US,D,20150309,000000,32.8823,32.9553,32.8024,32.835,442847.40278263,0
+IGF.US,D,20150310,000000,32.5608,32.6821,32.3822,32.4168,221924.05555799,0
+IGF.US,D,20150311,000000,32.475,32.5539,32.2323,32.3438,129889.30555698,0
+IGF.US,D,20150312,000000,32.5687,32.7038,32.4957,32.7038,97013.958334396,0
+IGF.US,D,20150313,000000,32.3605,32.4661,32.1978,32.3773,194647.40277991,0
+IGF.US,D,20150316,000000,32.617,32.835,32.5933,32.7679,88792.333334306,0
+IGF.US,D,20150317,000000,32.8419,32.9938,32.7679,32.9287,105358.26389004,0
+IGF.US,D,20150318,000000,32.9218,33.7581,32.9218,33.7246,356545.18055946,0
+IGF.US,D,20150319,000000,33.4455,33.4928,33.2196,33.2522,83563.708334249,0
+IGF.US,D,20150320,000000,33.766,33.9889,33.6378,33.9317,158533.69444618,0
+IGF.US,D,20150323,000000,33.9889,34.1517,33.8864,34.0797,303243.01389221,0
+IGF.US,D,20150324,000000,34.0945,34.0945,33.8864,33.9238,206233.11111337,0
+IGF.US,D,20150325,000000,34.0156,34.1191,33.7581,33.766,395274.72222655,0
+IGF.US,D,20150326,000000,33.6457,33.7157,33.4603,33.4839,96390.416667723,0
+IGF.US,D,20150327,000000,33.6043,33.7581,33.5323,33.7019,883331.43056524,0
+IGF.US,D,20150330,000000,33.7019,33.9495,33.7019,33.839,99005.236112196,0
+IGF.US,D,20150331,000000,33.4692,33.7414,33.3962,33.5974,68976.888889645,0
+IGF.US,D,20150401,000000,33.6595,33.9031,33.6595,33.8055,140102.20833487,0
+IGF.US,D,20150402,000000,33.8153,34.0797,33.8153,33.9593,148321.80555718,0
+IGF.US,D,20150406,000000,34.0619,34.5275,34.0461,34.3854,89418.916667647,0
+IGF.US,D,20150407,000000,34.4081,34.4555,34.2631,34.271,109516.22222342,0
+IGF.US,D,20150408,000000,34.5353,34.6221,34.2947,34.4811,117063.61111239,0
+IGF.US,D,20150409,000000,34.4308,34.489,34.2552,34.4485,203427.68055778,0
+IGF.US,D,20150410,000000,34.3756,34.5196,34.3756,34.4811,65132.222222936,0
+IGF.US,D,20150413,000000,34.4081,34.4969,34.2237,34.2316,111708.25000122,0
+IGF.US,D,20150414,000000,34.3933,34.5669,34.3578,34.4811,161646.3333351,0
+IGF.US,D,20150415,000000,34.7208,34.7928,34.5452,34.7208,144695.12500159,0
+IGF.US,D,20150416,000000,34.847,34.8894,34.5551,34.7849,91999.263889897,0
+IGF.US,D,20150417,000000,34.5551,34.6399,34.3933,34.5048,51558.277778343,0
+IGF.US,D,20150420,000000,34.6399,34.7543,34.5353,34.5669,463258.00000508,0
+IGF.US,D,20150421,000000,34.8016,34.8016,34.6014,34.6498,493296.48611652,0
+IGF.US,D,20150422,000000,34.8332,34.9308,34.6655,34.8815,82955.375000909,0
+IGF.US,D,20150423,000000,34.7849,35.209,34.7849,35.1232,117811.8611124,0
+IGF.US,D,20150424,000000,35.3066,35.4625,35.2524,35.3984,123605.22222358,0
+IGF.US,D,20150427,000000,35.4526,35.5088,35.3619,35.3885,70114.472222991,0
+IGF.US,D,20150428,000000,35.4526,35.5788,35.3471,35.5788,547868.04167267,0
+IGF.US,D,20150429,000000,35.3796,35.4526,35.2258,35.3421,75715.194445274,0
+IGF.US,D,20150430,000000,35.2524,35.2593,34.9713,35.0965,162270.88889067,0
+IGF.US,D,20150501,000000,35.0502,35.2524,34.994,35.2524,197638.37500217,0
+IGF.US,D,20150504,000000,35.1321,35.3984,35.1321,35.3234,322920.56944798,0
+IGF.US,D,20150505,000000,35.2258,35.2435,34.7928,34.8569,102243.59722334,0
+IGF.US,D,20150506,000000,34.9052,34.9052,34.5107,34.6724,78904.888889754,0
+IGF.US,D,20150507,000000,34.4732,34.5452,34.3282,34.4732,213722.70833568,0
+IGF.US,D,20150508,000000,35.0098,35.0334,34.8431,35.0334,66127.861111836,0
+IGF.US,D,20150511,000000,35.0265,35.0413,34.7701,34.776,132505.13889034,0
+IGF.US,D,20150512,000000,34.5758,34.7928,34.5551,34.6872,193412.48611323,0
+IGF.US,D,20150513,000000,35.0334,35.0679,34.6803,34.8016,71857.34722301,0
+IGF.US,D,20150514,000000,35.0916,35.1232,34.9368,34.9871,263889.93055845,0
+IGF.US,D,20150515,000000,35.0679,35.4999,35.0679,35.4999,65132.222222936,0
+IGF.US,D,20150518,000000,35.3796,35.3796,35.1883,35.3234,73158.166667468,0
+IGF.US,D,20150519,000000,35.0502,35.2031,35.0502,35.1705,181190.05555754,0
+IGF.US,D,20150520,000000,35.282,35.354,35.1468,35.209,96946.02777884,0
+IGF.US,D,20150521,000000,35.2593,35.3984,35.2524,35.3796,219434.95833574,0
+IGF.US,D,20150522,000000,35.3234,35.3234,35.1044,35.1804,105729.34722338,0
+IGF.US,D,20150526,000000,35.0502,35.0502,34.5945,34.7543,161191.09722399,0
+IGF.US,D,20150527,000000,34.6655,34.9525,34.6655,34.9525,84559.347223149,0
+IGF.US,D,20150528,000000,34.6014,34.8095,34.5945,34.8095,44195.416667151,0
+IGF.US,D,20150529,000000,34.8095,34.8431,34.5275,34.6221,77959.944445299,0
+IGF.US,D,20150601,000000,34.705,34.7287,34.4081,34.5275,174134.40277969,0
+IGF.US,D,20150602,000000,34.5196,34.6498,34.4081,34.4969,242061.91666932,0
+IGF.US,D,20150603,000000,34.6498,34.6498,34.3854,34.4485,109839.65277898,0
+IGF.US,D,20150604,000000,34.126,34.2158,33.7719,33.8607,168370.44444629,0
+IGF.US,D,20150605,000000,33.5727,33.7157,33.4356,33.6299,129019.3888903,0
+IGF.US,D,20150608,000000,33.5648,33.5648,33.4129,33.5076,35118.069444829,0
+IGF.US,D,20150609,000000,33.339,33.5254,33.3242,33.4455,52629.95833391,0
+IGF.US,D,20150610,000000,33.694,33.9031,33.694,33.7966,158942.29166841,0
+IGF.US,D,20150611,000000,33.8055,33.9189,33.7246,33.839,60077.986111769,0
+IGF.US,D,20150612,000000,33.5165,33.6378,33.4928,33.5727,61396.041667339,0
+IGF.US,D,20150615,000000,33.3646,33.5007,33.2847,33.4692,183938.70833535,0
+IGF.US,D,20150616,000000,33.3163,33.555,33.3163,33.549,84435.652778703,0
+IGF.US,D,20150617,000000,33.4928,33.7019,33.2995,33.6457,62890.513889578,0
+IGF.US,D,20150618,000000,33.7966,34.1517,33.7335,33.9889,200501.59722442,0
+IGF.US,D,20150619,000000,33.9317,34.0156,33.7335,33.7581,64136.583334036,0
+IGF.US,D,20150622,000000,34.1901,34.4485,34.1418,34.2799,106602.30555672,0
+IGF.US,D,20150623,000000,34.3016,34.3016,34.1033,34.1675,137958.84722373,0
+IGF.US,D,20150624,000000,34.1665,34.1665,33.9554,33.9554,71947.583334122,0
+IGF.US,D,20150625,000000,34.0698,34.0698,33.7266,33.7266,125815.50000138,0
+IGF.US,D,20150626,000000,33.7611,33.7838,33.5885,33.7611,62108.805556236,0
+IGF.US,D,20150629,000000,33.0944,33.4021,32.9563,32.9563,96053.805556608,0
+IGF.US,D,20150630,000000,33.3932,33.3932,32.8655,33.0293,109467.55555676,0
+IGF.US,D,20150701,000000,33.3616,33.3616,33.0687,33.1516,379658.80555972,0
+IGF.US,D,20150702,000000,33.3695,33.4346,33.2709,33.3616,123845.51389025,0
+IGF.US,D,20150706,000000,32.7275,32.9474,32.6545,32.7531,204281.37500224,0
+IGF.US,D,20150707,000000,32.4266,33.0381,32.3704,32.9287,190258.27777986,0
+IGF.US,D,20150708,000000,32.5243,32.7452,32.3842,32.4108,206122.59722448,0
+IGF.US,D,20150709,000000,32.9859,32.9859,32.6052,32.6466,78589.569445306,0
+IGF.US,D,20150710,000000,33.2551,33.3616,33.117,33.3044,140821.0555571,0
+IGF.US,D,20150713,000000,33.5155,33.5155,33.2887,33.4198,71333.166667448,0
+IGF.US,D,20150714,000000,33.4583,33.5323,33.4021,33.5066,82188.875000901,0
+IGF.US,D,20150715,000000,33.4346,33.549,33.2808,33.4494,97543.208334402,0
+IGF.US,D,20150716,000000,33.6309,33.7364,33.5984,33.7364,136021.30555705,0
+IGF.US,D,20150717,000000,33.6132,33.6132,33.411,33.4494,424054.97222687,0
+IGF.US,D,20150720,000000,33.5412,33.5412,33.2956,33.2956,530806.31945026,0
+IGF.US,D,20150721,000000,33.263,33.3449,33.1022,33.1338,240314.98611374,0
+IGF.US,D,20150722,000000,33.0598,33.1082,32.9287,32.9721,132087.41666811,0
+IGF.US,D,20150723,000000,33.0855,33.0855,32.6693,32.7363,122865.08333468,0
+IGF.US,D,20150724,000000,32.7363,32.7916,32.5243,32.5637,136391.37500149,0
+IGF.US,D,20150727,000000,32.4828,32.6624,32.402,32.5065,159019.34722396,0
+IGF.US,D,20150728,000000,32.688,32.9139,32.5568,32.8488,146846.59722383,0
+IGF.US,D,20150729,000000,32.8409,33.0855,32.7363,32.9721,68504.416667417,0
+IGF.US,D,20150730,000000,32.9001,32.9721,32.7452,32.9474,72807.361111909,0
+IGF.US,D,20150731,000000,33.2245,33.4021,33.1516,33.1812,150045.41666831,0
+IGF.US,D,20150803,000000,33.1733,33.2403,32.9859,33.0519,73118.625000801,0
+IGF.US,D,20150804,000000,33.19,33.2887,32.9474,33.0519,102323.69444557,0
+IGF.US,D,20150805,000000,33.2334,33.2956,32.9652,32.9721,273767.23611411,0
+IGF.US,D,20150806,000000,32.8823,32.9287,32.688,32.907,313537.02778121,0
+IGF.US,D,20150807,000000,32.8172,33.0598,32.7363,33.0125,182512.16666867,0
+IGF.US,D,20150810,000000,33.117,33.3518,33.0687,33.3518,224816.68055802,0
+IGF.US,D,20150811,000000,32.9375,33.0598,32.8488,32.9859,260701.25000286,0
+IGF.US,D,20150812,000000,32.835,33.338,32.835,33.338,159389.41666841,0
+IGF.US,D,20150813,000000,33.2245,33.2334,33.0204,33.1427,115362.30555682,0
+IGF.US,D,20150814,000000,33.1516,33.3616,33.1516,33.3202,198868.2222244,0
+IGF.US,D,20150817,000000,33.2245,33.477,33.2245,33.4267,123845.51389025,0
+IGF.US,D,20150818,000000,33.2551,33.2709,33.0687,33.1812,143770.45833491,0
+IGF.US,D,20150819,000000,33.0125,33.1812,32.7837,33.0204,106753.37500117,0
+IGF.US,D,20150820,000000,32.7679,32.835,32.4108,32.4503,107243.08333451,0
+IGF.US,D,20150821,000000,32.3359,32.4986,31.8644,31.8644,137251.15277928,0
+IGF.US,D,20150824,000000,31.2322,31.4995,29.5634,30.7351,447543.73611602,0
+IGF.US,D,20150825,000000,31.3447,31.5557,30.4096,30.4096,251750.63889165,0
+IGF.US,D,20150826,000000,31.0192,31.0843,30.4511,31.0675,201205.23611332,0
+IGF.US,D,20150827,000000,31.2884,31.6711,31.2322,31.5646,107366.77777895,0
+IGF.US,D,20150828,000000,31.4512,31.6129,31.4028,31.5883,375353.83333745,0
+IGF.US,D,20150831,000000,31.4423,31.5153,31.1661,31.4245,135529.56944593,0
+IGF.US,D,20150901,000000,30.8002,30.8979,30.4254,30.5329,320008.68055906,0
+IGF.US,D,20150902,000000,31.0034,31.0034,30.4668,30.8259,343990.19444821,0
+IGF.US,D,20150903,000000,30.8259,31.1099,30.7292,30.7775,175994.88889082,0
+IGF.US,D,20150904,000000,30.4836,30.4836,30.2331,30.313,242773.66666933,0
+IGF.US,D,20150908,000000,30.9383,31.0527,30.8081,30.9886,149427.95833497,0
+IGF.US,D,20150909,000000,31.2707,31.2707,30.6542,30.6631,169598.26389075,0
+IGF.US,D,20150910,000000,30.7844,31.0192,30.7026,30.8081,99621.680556647,0
+IGF.US,D,20150911,000000,30.6779,30.818,30.5487,30.818,118313.73611241,0
+IGF.US,D,20150914,000000,30.6454,30.741,30.5546,30.67,230230.84722475,0
+IGF.US,D,20150915,000000,30.6385,30.8259,30.5546,30.818,60632.583333998,0
+IGF.US,D,20150916,000000,30.8574,31.2145,30.8574,31.1987,83631.638889805,0
+IGF.US,D,20150917,000000,31.1573,31.6711,30.963,31.321,87149.833334288,0
+IGF.US,D,20150918,000000,30.9383,31.2391,30.9235,30.9235,107981.19444563,0
+IGF.US,D,20150921,000000,31.0754,31.1908,30.9708,31.1336,548514.90278379,0
+IGF.US,D,20150922,000000,30.7213,30.8821,30.5329,30.6542,115605.63889016,0
+IGF.US,D,20150923,000000,30.6927,30.7124,30.4165,30.4343,157955.77777951,0
+IGF.US,D,20150924,000000,30.2725,30.6207,30.24,30.5714,109736.23611231,0
+IGF.US,D,20150925,000000,30.8397,30.963,30.6118,30.7213,140079.90277931,0
+IGF.US,D,20150928,000000,30.67,30.741,30.2725,30.2785,124359.55555692,0
+IGF.US,D,20150929,000000,30.3278,30.3682,29.9707,30.1167,359243.13889283,0
+IGF.US,D,20150930,000000,30.4254,30.7124,30.313,30.6779,102323.69444557,0
+IGF.US,D,20151001,000000,30.7124,30.9235,30.4254,30.7292,104908.09722337,0
+IGF.US,D,20151002,000000,30.5714,31.3447,30.5714,31.3358,279916.47222529,0
+IGF.US,D,20151005,000000,31.5468,31.9788,31.5468,31.9552,143917.4722238,0
+IGF.US,D,20151006,000000,31.8644,32.0607,31.7865,31.9788,114254.12500125,0
+IGF.US,D,20151007,000000,32.183,32.3793,32.0449,32.2895,876504.91667627,0
+IGF.US,D,20151008,000000,32.0686,32.5489,32.0361,32.469,115111.87500126,0
+IGF.US,D,20151009,000000,32.5736,32.5736,32.3043,32.4503,123353.77777913,0
+IGF.US,D,20151012,000000,32.4986,32.4986,32.3359,32.4178,175616.70833526,0
+IGF.US,D,20151013,000000,32.329,32.4828,32.1248,32.1889,114007.75000125,0
+IGF.US,D,20151014,000000,32.3221,32.4769,32.2639,32.3941,50547.430556109,0
+IGF.US,D,20151015,000000,32.5322,32.835,32.4266,32.7748,155699.87500171,0
+IGF.US,D,20151016,000000,32.8576,32.8902,32.7275,32.8724,78342.180556414,0
+IGF.US,D,20151019,000000,32.7107,32.7531,32.4986,32.7186,102056.0277789,0
+IGF.US,D,20151020,000000,32.6466,32.907,32.6466,32.835,94944.611112152,0
+IGF.US,D,20151021,000000,32.835,32.8724,32.5736,32.613,167876.6805574,0
+IGF.US,D,20151022,000000,32.7107,32.9218,32.6387,32.7837,116836.50000128,0
+IGF.US,D,20151023,000000,32.9859,33.0036,32.5963,32.7008,81169.916667556,0
+IGF.US,D,20151026,000000,32.5568,32.5568,32.3605,32.4108,66536.458334062,0
+IGF.US,D,20151027,000000,32.2313,32.2313,31.9788,32.1169,191611.81944654,0
+IGF.US,D,20151028,000000,32.2471,32.3842,31.8999,32.1337,89654.138889871,0
+IGF.US,D,20151029,000000,31.8644,31.9128,31.6711,31.8565,33082.180555918,0
+IGF.US,D,20151030,000000,31.9641,32.1741,31.8911,31.9946,130488.51389032,0
+IGF.US,D,20151102,000000,32.0923,32.1741,31.9946,32.0844,140981.25000155,0
+IGF.US,D,20151103,000000,31.9128,32.3043,31.9128,32.2067,122743.41666801,0
+IGF.US,D,20151104,000000,32.1741,32.183,31.8418,31.971,69054.95833409,0
+IGF.US,D,20151105,000000,31.9788,32.0686,31.7195,31.7993,133194.58333479,0
+IGF.US,D,20151106,000000,31.4818,31.4818,31.0034,31.1908,91992.166667675,0
+IGF.US,D,20151109,000000,30.9383,30.9383,30.6848,30.8259,140110.31944598,0
+IGF.US,D,20151110,000000,30.7292,30.891,30.7124,30.8663,249291.95833607,0
+IGF.US,D,20151111,000000,31.0034,31.0034,30.7677,30.8574,52638.069445021,0
+IGF.US,D,20151112,000000,30.7026,30.8259,30.5162,30.5329,302178.43055887,0
+IGF.US,D,20151113,000000,30.4668,30.5398,30.3367,30.4432,158653.33333507,0
+IGF.US,D,20151116,000000,30.2785,30.8663,30.2785,30.8318,158897.6805573,0
+IGF.US,D,20151117,000000,30.9304,30.9886,30.6207,30.6927,132700.8194459,0
+IGF.US,D,20151118,000000,30.7923,31.0192,30.6542,31.0034,64693.208334042,0
+IGF.US,D,20151119,000000,31.1573,31.2569,31.103,31.1829,84246.055556479,0
+IGF.US,D,20151120,000000,31.2391,31.3614,31.0034,31.0527,203417.5416689,0
+IGF.US,D,20151123,000000,30.9541,31.0754,30.7351,30.7775,179189.65277974,0
+IGF.US,D,20151124,000000,30.5398,30.8663,30.5329,30.7775,160250.20833509,0
+IGF.US,D,20151125,000000,30.741,30.7775,30.6454,30.6454,1125813.0972346,0
+IGF.US,D,20151127,000000,30.67,30.7213,30.6207,30.6385,59894.472222879,0
+IGF.US,D,20151130,000000,30.7213,30.818,30.6286,30.67,334523.51389255,0
+IGF.US,D,20151201,000000,30.7588,30.8318,30.6118,30.8081,387937.20833758,0
+IGF.US,D,20151202,000000,30.6059,30.6059,30.0842,30.1828,169811.18055742,0
+IGF.US,D,20151203,000000,30.3445,30.4008,29.8228,29.9303,745301.61111928,0
+IGF.US,D,20151204,000000,29.9303,30.1256,29.7597,30.0457,688596.83334088,0
+IGF.US,D,20151207,000000,29.8169,29.8504,29.3938,29.6137,371665.30555963,0
+IGF.US,D,20151208,000000,29.2409,29.5239,29.1353,29.4085,420885.55556017,0
+IGF.US,D,20151209,000000,29.4667,29.8978,29.4273,29.6946,372402.40278186,0
+IGF.US,D,20151210,000000,29.6393,29.8228,29.5141,29.5723,407698.91667113,0
+IGF.US,D,20151211,000000,29.2803,29.304,28.9381,29.0347,254948.44444724,0
+IGF.US,D,20151214,000000,29.1077,29.1255,28.7596,29.0022,340823.81944818,0
+IGF.US,D,20151215,000000,29.1817,29.3701,29.1817,29.2231,703479.70834104,0
+IGF.US,D,20151216,000000,29.304,29.8169,29.304,29.7025,237608.91666927,0
+IGF.US,D,20151217,000000,29.662,29.662,29.3365,29.3701,660802.08334057,0
+IGF.US,D,20151218,000000,29.2882,29.3701,29.1255,29.1353,365268.68055956,0
+IGF.US,D,20151221,000000,29.2468,29.4628,29.0071,29.1807,856820.26389828,0
+IGF.US,D,20151222,000000,29.2547,29.5535,29.1738,29.4717,1233541.8333469,0
+IGF.US,D,20151223,000000,29.6946,30.166,29.6847,30.1335,1205682.1944577,0
+IGF.US,D,20151224,000000,30.1907,30.2341,29.9944,30.0921,533880.43056141,0
+IGF.US,D,20151228,000000,30.026,30.026,29.8198,29.9007,485524.01389421,0
+IGF.US,D,20151229,000000,30.1502,30.2814,30.0575,30.1749,600286.0972288,0
+IGF.US,D,20151230,000000,30.0575,30.1828,29.9185,29.9342,956866.76389938,0
+IGF.US,D,20151231,000000,29.7942,29.9264,29.6275,29.7488,744826.09723038,0
+IGF.US,D,20160104,000000,29.3287,29.5614,29.0979,29.4796,175342.95833525,0
+IGF.US,D,20160105,000000,29.4125,29.5299,29.1807,29.4855,159234.29166841,0
+IGF.US,D,20160106,000000,29.0397,29.2231,28.8986,29.0979,67818.013889632,0
+IGF.US,D,20160107,000000,28.509,28.8907,28.4439,28.5445,244343.16666934,0
+IGF.US,D,20160108,000000,28.6422,28.6807,28.3946,28.4351,108261.02777896,0
+IGF.US,D,20160111,000000,28.6422,28.6422,28.2802,28.4292,103282.83333447,0
+IGF.US,D,20160112,000000,28.585,28.6422,28.1145,28.369,523747.62500574,0
+IGF.US,D,20160113,000000,28.4686,28.5593,27.9064,27.9784,117861.54166796,0
+IGF.US,D,20160114,000000,28.0465,28.5948,27.9902,28.4873,156578.91666838,0
+IGF.US,D,20160115,000000,27.7407,27.8985,27.5079,27.6746,135443.38889037,0
+IGF.US,D,20160119,000000,28.0721,28.1638,27.7151,27.9488,252951.08333611,0
+IGF.US,D,20160120,000000,27.6342,27.6746,26.9428,27.3837,621634.54167348,0
+IGF.US,D,20160121,000000,27.4843,28.0642,27.3432,27.9222,341303.38889263,0
+IGF.US,D,20160122,000000,28.4873,28.8681,28.4025,28.8089,315459.36111457,0
+IGF.US,D,20160125,000000,28.6511,28.7832,28.3187,28.3443,219180.47222462,0
+IGF.US,D,20160126,000000,28.4873,28.8325,28.4617,28.8325,135992.91666816,0
+IGF.US,D,20160127,000000,28.8158,29.1324,28.5939,28.7586,97896.041667739,0
+IGF.US,D,20160128,000000,29.1058,29.2636,28.9036,29.1965,839845.73612031,0
+IGF.US,D,20160129,000000,29.3287,29.7113,29.3287,29.7113,349268.50000383,0
+IGF.US,D,20160201,000000,29.6038,29.8682,29.4549,29.811,149062.95833497,0
+IGF.US,D,20160202,000000,29.3799,29.4095,29.2724,29.3385,631767.34722915,0
+IGF.US,D,20160203,000000,29.5693,29.8928,29.2724,29.8613,323715.45833688,0
+IGF.US,D,20160204,000000,29.8188,30.0427,29.7755,29.9007,131822.79166811,0
+IGF.US,D,20160205,000000,29.7607,29.7607,29.5614,29.6275,86238.347223167,0
+IGF.US,D,20160208,000000,29.2409,29.3385,28.8493,29.0979,64160.91666737,0
+IGF.US,D,20160209,000000,28.7339,29.0979,28.7339,28.9588,122603.50000134,0
+IGF.US,D,20160210,000000,29.0485,29.1393,28.7832,28.941,202964.33333556,0
+IGF.US,D,20160211,000000,28.509,28.6935,28.2891,28.509,146149.04166827,0
+IGF.US,D,20160212,000000,28.6678,28.802,28.509,28.7586,106201.81944561,0
+IGF.US,D,20160216,000000,29.1965,29.2547,28.9687,29.2547,184798.48611314,0
+IGF.US,D,20160217,000000,29.4214,29.6946,29.3652,29.6462,153172.25000168,0
+IGF.US,D,20160218,000000,29.8258,29.8839,29.6847,29.7843,118727.40277908,0
+IGF.US,D,20160219,000000,29.6374,29.7449,29.52,29.7449,73790.833334142,0
+IGF.US,D,20160222,000000,29.9678,30.166,29.9678,30.1167,118399.91666796,0
+IGF.US,D,20160223,000000,29.9895,29.9993,29.7676,29.8031,77194.458334179,0
+IGF.US,D,20160224,000000,29.4036,29.9007,29.4036,29.8682,63064.902778469,0
+IGF.US,D,20160225,000000,29.9342,30.1749,29.8336,30.1749,190458.01389098,0
+IGF.US,D,20160226,000000,30.2075,30.2075,29.8031,29.8258,133534.23611257,0
+IGF.US,D,20160229,000000,29.7607,30.0427,29.7607,29.7942,61783.347222899,0
+IGF.US,D,20160301,000000,30.2725,30.3564,30.1088,30.3564,426873.58333801,0
+IGF.US,D,20160302,000000,30.0753,30.3475,29.9421,30.2814,130113.37500143,0
+IGF.US,D,20160303,000000,30.3909,30.6118,30.3238,30.598,147040.25000161,0
+IGF.US,D,20160304,000000,30.7706,31.0014,30.6464,30.8781,82544.750000905,0
+IGF.US,D,20160307,000000,30.6207,30.9945,30.5546,30.9107,151197.1944461,0
+IGF.US,D,20160308,000000,30.8022,30.888,30.6779,30.6947,788630.15278642,0
+IGF.US,D,20160309,000000,30.8022,31.0507,30.8022,30.888,465474.36111621,0
+IGF.US,D,20160310,000000,31.1849,31.1967,30.7144,30.9699,127554.31944584,0
+IGF.US,D,20160311,000000,31.3742,31.5893,31.3673,31.5399,197827.97222439,0
+IGF.US,D,20160314,000000,31.4591,31.5399,31.4591,31.4591,51174.01388945,0
+IGF.US,D,20160315,000000,31.251,31.2598,31.251,31.251,43013.222222694,0
+IGF.US,D,20160316,000000,31.6731,31.7047,31.6731,31.6731,164884.69444625,0
+IGF.US,D,20160317,000000,31.7234,32.1781,31.6889,32.113,60085.083333992,0
+IGF.US,D,20160318,000000,31.9867,32.1544,31.9867,31.9867,50415.625000552,0
+IGF.US,D,20160321,000000,31.898,32.0045,31.898,31.898,429150.77778248,0
+IGF.US,D,20160322,000000,31.8388,31.9276,31.8388,31.8388,147793.56944606,0
+IGF.US,D,20160323,000000,31.5468,31.7412,31.5468,31.5468,103888.12500114,0
+IGF.US,D,20160324,000000,31.7135,31.7135,31.7135,31.7135,77443.875000849,0
+IGF.US,D,20160328,000000,31.898,31.898,31.6149,31.6149,49275.00000054,0
+IGF.US,D,20160329,000000,31.6149,32.0942,31.4758,32.0942,84478.236112037,0
+IGF.US,D,20160330,000000,32.2767,32.5075,32.2442,32.3191,175029.66666858,0
+IGF.US,D,20160331,000000,32.401,32.4424,32.328,32.3605,211583.4027801,0
+IGF.US,D,20160401,000000,32.0114,32.2205,31.9039,32.1692,158150.44444618,0
+IGF.US,D,20160404,000000,32.2205,32.2205,31.9276,31.971,1227714.0000135,0
+IGF.US,D,20160405,000000,31.6149,31.6149,30.8367,31.4305,239093.25000262,0
+IGF.US,D,20160406,000000,31.4808,31.8299,31.4758,31.8132,61971.930556235,0
+IGF.US,D,20160407,000000,31.533,31.7382,31.4758,31.5468,21368.722222456,0
+IGF.US,D,20160408,000000,31.9039,32.1692,31.9039,32.0627,114825.95833459,0
+IGF.US,D,20160411,000000,32.3428,32.4099,32.1692,32.1692,77826.111111964,0
+IGF.US,D,20160412,000000,32.1781,32.6584,32.1781,32.5667,46509.111111621,0
+IGF.US,D,20160413,000000,32.8152,32.8152,32.5489,32.6988,56048.791667281,0
+IGF.US,D,20160414,000000,32.6673,32.7146,32.5164,32.5756,52146.333333905,0
+IGF.US,D,20160415,000000,32.4266,32.5835,32.4266,32.5075,76468.513889727,0
+IGF.US,D,20160418,000000,32.4168,32.8241,32.3517,32.7659,43314.347222697,0
+IGF.US,D,20160419,000000,32.9139,33.1052,32.9001,33.0805,36847.763889293,0
+IGF.US,D,20160420,000000,33.1782,33.1782,32.8478,32.8478,367679.70833736,0
+IGF.US,D,20160421,000000,32.833,32.833,32.3832,32.4769,159001.09722396,0
+IGF.US,D,20160422,000000,32.4266,32.6249,32.4099,32.5588,96346.8194455,0
+IGF.US,D,20160425,000000,32.4917,32.542,32.3684,32.4838,86345.819445391,0
+IGF.US,D,20160426,000000,32.7659,32.8241,32.6485,32.6988,75791.236111942,0
+IGF.US,D,20160427,000000,32.7659,33.1121,32.4592,33.0224,182883.250002,0
+IGF.US,D,20160428,000000,32.979,33.1782,32.9139,32.9967,41006.73611156,0
+IGF.US,D,20160429,000000,33.0549,33.1052,32.8882,33.0884,75298.486111936,0
+IGF.US,D,20160502,000000,33.3123,33.3764,33.0628,33.2946,524662.15278353,0
+IGF.US,D,20160503,000000,33.0312,33.1052,32.8902,32.9878,439688.12500482,0
+IGF.US,D,20160504,000000,32.7659,32.9484,32.7659,32.907,118218.43055685,0
+IGF.US,D,20160505,000000,32.9484,33.1427,32.8241,32.9139,62207.152778459,0
+IGF.US,D,20160506,000000,32.7422,32.9139,32.6584,32.7906,33266.708333698,0
+IGF.US,D,20160509,000000,32.7235,32.7324,32.542,32.6485,51039.166667226,0
+IGF.US,D,20160510,000000,32.7659,33.0145,32.7659,32.9967,53827.361111701,0
+IGF.US,D,20160511,000000,32.8478,33.0046,32.7659,32.9464,33648.944444813,0
+IGF.US,D,20160512,000000,33.1713,33.3942,32.8853,33.0224,25784.208333616,0
+IGF.US,D,20160513,000000,32.8567,32.9652,32.6673,32.7324,38764.013889314,0
+IGF.US,D,20160516,000000,32.7985,33.1082,32.7985,33.0727,67240.097222959,0
+IGF.US,D,20160517,000000,33.0312,33.1861,32.8715,32.9573,41157.805556007,0
+IGF.US,D,20160518,000000,32.8241,33.0421,32.469,32.5835,129879.16666809,0
+IGF.US,D,20160519,000000,32.3014,32.5341,32.186,32.4996,190543.18055764,0
+IGF.US,D,20160520,000000,32.6673,32.6988,32.5499,32.6988,188920.9583354,0
+IGF.US,D,20160523,000000,32.5835,32.6929,32.471,32.4917,49997.902778326,0
+IGF.US,D,20160524,000000,32.6831,32.757,32.5923,32.7235,67257.33333407,0
+IGF.US,D,20160525,000000,32.7985,32.8902,32.7511,32.8399,30162.180555886,0
+IGF.US,D,20160526,000000,32.9218,33.046,32.8241,32.9296,215643.01389125,0
+IGF.US,D,20160527,000000,32.9296,33.0224,32.8645,32.9484,35847.055555948,0
+IGF.US,D,20160531,000000,32.9139,33.1476,32.833,32.9661,76666.222223062,0
+IGF.US,D,20160601,000000,32.8152,32.9661,32.6752,32.9661,616858.11111787,0
+IGF.US,D,20160602,000000,32.7985,32.9218,32.7146,32.9218,90868.777778774,0
+IGF.US,D,20160603,000000,33.1121,33.4208,33.1052,33.3695,31133.486111452,0
+IGF.US,D,20160606,000000,33.477,33.624,33.4415,33.552,212592.22222455,0
+IGF.US,D,20160607,000000,33.6181,33.8262,33.6181,33.7424,67502.694445184,0
+IGF.US,D,20160608,000000,33.8666,33.9238,33.7512,33.8183,149796.00000164,0
+IGF.US,D,20160609,000000,33.6516,33.8568,33.6427,33.8183,130176.23611254,0
+IGF.US,D,20160610,000000,33.4119,33.4465,33.0628,33.122,38064.430555973,0
+IGF.US,D,20160613,000000,32.8715,33.1289,32.7422,32.907,51746.861111678,0
+IGF.US,D,20160614,000000,32.7659,32.833,32.542,32.7235,64061.555556258,0
+IGF.US,D,20160615,000000,32.7807,33.0727,32.7196,32.7235,54795.6250006,0
+IGF.US,D,20160616,000000,32.5075,32.8813,32.2935,32.8715,170729.76389076,0
+IGF.US,D,20160617,000000,32.979,33.1871,32.9139,33.1634,32747.597222581,0
+IGF.US,D,20160620,000000,33.7157,33.7424,33.5017,33.552,48649.430556089,0
+IGF.US,D,20160621,000000,33.7049,33.8903,33.5106,33.7562,40102.347222662,0
+IGF.US,D,20160622,000000,33.8538,33.8538,33.5796,33.5796,75869.305556387,0
+IGF.US,D,20160623,000000,34.0254,34.2927,33.909,34.2335,151114.05555721,0
+IGF.US,D,20160624,000000,32.258,33.0155,32.258,32.4602,95973.708334385,0
+IGF.US,D,20160627,000000,32.2412,32.258,31.8516,32.1741,77494.569445294,0
+IGF.US,D,20160628,000000,32.7551,32.8705,32.5608,32.8547,104189.25000114,0
+IGF.US,D,20160629,000000,33.2413,33.4504,33.1821,33.3932,75955.486111943,0
+IGF.US,D,20160630,000000,33.5372,34.0402,33.4701,34.0254,197740.77777994,0
+IGF.US,D,20160701,000000,34.1241,34.2592,33.9485,34.0659,231959.52778032,0
+IGF.US,D,20160705,000000,33.9653,34.0313,33.7463,33.84,85197.083334267,0
+IGF.US,D,20160706,000000,33.6881,33.915,33.4603,33.8814,226019.15278025,0
+IGF.US,D,20160707,000000,33.9574,34.0402,33.5027,33.6457,112655.22222346,0
+IGF.US,D,20160708,000000,33.8538,34.0156,33.8321,34.0156,32569.152778135,0
+IGF.US,D,20160711,000000,34.2,34.3006,34.0994,34.2237,78411.125000859,0
+IGF.US,D,20160712,000000,34.4781,34.5403,34.3499,34.3499,214081.62500235,0
+IGF.US,D,20160713,000000,34.4268,34.4614,34.2641,34.3588,63228.138889582,0
+IGF.US,D,20160714,000000,34.5048,34.5363,34.4032,34.4614,91953.638889897,0
+IGF.US,D,20160715,000000,34.3943,34.487,34.2888,34.4111,74571.527778595,0
+IGF.US,D,20160718,000000,34.3874,34.6123,34.3874,34.5462,62758.708334021,0
+IGF.US,D,20160719,000000,34.487,34.5107,34.3687,34.4781,17917.444444641,0
+IGF.US,D,20160720,000000,34.6793,34.6793,34.4781,34.6054,1246640.2639026,0
+IGF.US,D,20160721,000000,34.5462,34.6567,34.487,34.5699,47333.402778296,0
+IGF.US,D,20160722,000000,34.6054,34.6793,34.5462,34.6645,44621.250000489,0
+IGF.US,D,20160725,000000,34.6645,34.705,34.5107,34.5561,42484.986111577,0
+IGF.US,D,20160726,000000,34.6123,34.702,34.4781,34.5284,72329.819445237,0
+IGF.US,D,20160727,000000,34.5975,34.6202,34.2434,34.3499,56832.527778401,0
+IGF.US,D,20160728,000000,34.3874,34.5284,34.3509,34.5107,61423.41666734,0
+IGF.US,D,20160729,000000,34.6468,34.9486,34.5363,34.9161,78399.972223081,0
+IGF.US,D,20160801,000000,34.8155,34.8904,34.5699,34.5748,135996.97222371,0
+IGF.US,D,20160802,000000,34.773,34.773,34.4268,34.5797,155974.6388906,0
+IGF.US,D,20160803,000000,34.4357,34.6054,34.3361,34.5649,108024.79166785,0
+IGF.US,D,20160804,000000,34.5699,34.7888,34.5699,34.6793,54156.875000593,0
+IGF.US,D,20160805,000000,34.8155,34.8155,34.5699,34.6715,675170.91667407,0
+IGF.US,D,20160808,000000,34.7306,34.8736,34.7306,34.7809,157425.51389061,0
+IGF.US,D,20160809,000000,34.8155,34.9328,34.7375,34.7809,61013.805556224,0
+IGF.US,D,20160810,000000,34.8825,34.9249,34.7306,34.7563,89416.888889869,0
+IGF.US,D,20160811,000000,34.8736,35.0157,34.8233,34.9999,105060.18055671,0
+IGF.US,D,20160812,000000,35.1173,35.2356,35.0245,35.0679,143143.87500157,0
+IGF.US,D,20160815,000000,35.1261,35.2159,35.0157,35.0245,115756.7083346,0
+IGF.US,D,20160816,000000,34.9841,34.9841,34.8411,34.8411,61272.347222894,0
+IGF.US,D,20160817,000000,34.7474,34.9565,34.5561,34.9486,62848.944445133,0
+IGF.US,D,20160818,000000,35.0334,35.3471,35.0137,35.3471,64335.305556261,0
+IGF.US,D,20160819,000000,35.208,35.208,34.917,35.0245,51754.972222789,0
+IGF.US,D,20160822,000000,34.9328,35.0413,34.8717,34.9752,47657.847222744,0
+IGF.US,D,20160823,000000,35.1932,35.2159,35.0334,35.0334,52372.430556129,0
+IGF.US,D,20160824,000000,35.1074,35.1074,34.8904,34.9397,552692.12500606,0
+IGF.US,D,20160825,000000,34.9486,34.9664,34.8233,34.8411,205083.36111336,0
+IGF.US,D,20160826,000000,34.9249,35.1498,34.3499,34.4268,88634.166667638,0
+IGF.US,D,20160829,000000,34.3874,34.6054,34.3874,34.6054,64834.138889599,0
+IGF.US,D,20160830,000000,34.5797,34.6793,34.3184,34.3943,106977.44444562,0
+IGF.US,D,20160831,000000,34.3272,34.3272,34.0925,34.3105,75472.875000827,0
+IGF.US,D,20160901,000000,34.3105,34.419,34.2424,34.419,87329.291667624,0
+IGF.US,D,20160902,000000,34.629,34.8155,34.5797,34.773,98344.180556633,0
+IGF.US,D,20160906,000000,34.9565,35.3599,34.9565,35.3017,118373.55555685,0
+IGF.US,D,20160907,000000,35.3865,35.4279,35.2928,35.3865,186967.19444649,0
+IGF.US,D,20160908,000000,35.4457,35.7041,35.4457,35.6222,101181.04166778,0
+IGF.US,D,20160909,000000,35.3283,35.3283,34.6202,34.629,104269.34722336,0
+IGF.US,D,20160912,000000,34.3775,34.8924,34.2927,34.8559,151257.01389055,0
+IGF.US,D,20160913,000000,34.5107,34.5107,34.0116,34.0659,989634.63889973,0
+IGF.US,D,20160914,000000,34.2187,34.3361,34.0313,34.1083,118352.26389019,0
+IGF.US,D,20160915,000000,34.1408,34.3775,34.0925,34.2927,203543.26389112,0
+IGF.US,D,20160916,000000,34.1763,34.2592,33.9751,34.2256,40358.861111553,0
+IGF.US,D,20160919,000000,34.5363,34.5363,34.4357,34.4456,65560.083334052,0
+IGF.US,D,20160920,000000,34.6872,34.6872,34.4426,34.4614,86556.708334282,0
+IGF.US,D,20160921,000000,34.6054,35.0679,34.5205,35.0502,178646.20833529,0
+IGF.US,D,20160922,000000,35.3678,35.4861,35.2356,35.3283,314529.62500345,0
+IGF.US,D,20160923,000000,35.1261,35.1853,35.0295,35.0334,127961.90277918,0
+IGF.US,D,20160926,000000,34.9328,34.9999,34.8155,34.8312,140356.69444598,0
+IGF.US,D,20160927,000000,34.7809,34.9161,34.6872,34.8312,257778.20833616,0
+IGF.US,D,20160928,000000,34.8904,35.1774,34.6152,35.1774,320073.56944795,0
+IGF.US,D,20160929,000000,35.2169,35.2169,34.6872,34.7888,210265.34722453,0
+IGF.US,D,20160930,000000,34.991,35.0295,34.8559,34.9486,184765.0277798,0
+IGF.US,D,20161003,000000,34.8056,34.9664,34.5048,34.6468,123354.79166802,0
+IGF.US,D,20161004,000000,34.5975,34.5975,34.0254,34.1241,247063.43055826,0
+IGF.US,D,20161005,000000,34.1172,34.1605,33.9574,34.056,1999151.6389108,0
+IGF.US,D,20161006,000000,33.8814,33.9238,33.7453,33.8469,84593.819445371,0
+IGF.US,D,20161007,000000,33.7384,33.8153,33.4603,33.5954,114962.83333459,0
+IGF.US,D,20161010,000000,33.765,33.84,33.6546,33.8232,113369.00000124,0
+IGF.US,D,20161011,000000,33.7207,33.7207,33.2699,33.3597,171924.12500188,0
+IGF.US,D,20161012,000000,33.3685,33.5293,33.266,33.4701,108605.75000119,0
+IGF.US,D,20161013,000000,33.3182,33.7463,33.2847,33.6457,330295.59722584,0
+IGF.US,D,20161014,000000,33.7966,33.8706,33.5796,33.5796,141813.65277933,0
+IGF.US,D,20161017,000000,33.5372,33.6299,33.5372,33.5865,101781.26389,0
+IGF.US,D,20161018,000000,33.8153,33.9751,33.7049,33.915,106542.48611228,0
+IGF.US,D,20161019,000000,34.0659,34.1911,33.9485,34.0925,106193.7083345,0
+IGF.US,D,20161020,000000,34.0659,34.2,34.0156,34.0994,814419.43056448,0
+IGF.US,D,20161021,000000,34.1083,34.1083,33.8055,33.9948,284273.15278089,0
+IGF.US,D,20161024,000000,34.1241,34.1911,33.8982,34.0156,87749.041667628,0
+IGF.US,D,20161025,000000,34.0501,34.1231,33.9751,34.0156,122726.1805569,0
+IGF.US,D,20161026,000000,33.915,33.9988,33.8055,33.915,190680.05555765,0
+IGF.US,D,20161027,000000,34.0156,34.0156,33.7424,33.771,99403.694445534,0
+IGF.US,D,20161028,000000,33.7295,33.7976,33.5609,33.6457,93449.125001024,0
+IGF.US,D,20161031,000000,33.7138,33.9298,33.7138,33.8232,145932.06944604,0
+IGF.US,D,20161101,000000,33.9485,33.9899,33.5451,33.6299,458594.11111614,0
+IGF.US,D,20161102,000000,33.5609,33.5609,33.0865,33.266,544847.66667264,0
+IGF.US,D,20161103,000000,33.2847,33.2847,33.0904,33.1417,160719.63889065,0
+IGF.US,D,20161104,000000,33.1516,33.2078,32.9799,32.9809,678269.36111854,0
+IGF.US,D,20161107,000000,33.3429,33.5865,33.2344,33.5865,439465.06944926,0
+IGF.US,D,20161108,000000,33.6881,33.8232,33.4958,33.7562,197225.72222438,0
+IGF.US,D,20161109,000000,33.3094,33.6033,33.0332,33.2265,2244028.1111357,0
+IGF.US,D,20161110,000000,32.8803,32.8803,32.1278,32.3083,709505.25000778,0
+IGF.US,D,20161111,000000,32.258,32.258,31.7293,31.8713,1166127.347235,0
+IGF.US,D,20161114,000000,31.7698,31.7698,31.394,31.5695,590042.77778424,0
+IGF.US,D,20161115,000000,31.7204,32.1071,31.7027,32.1071,429073.72222692,0
+IGF.US,D,20161116,000000,32.04,32.04,31.752,31.8891,341103.65278152,0
+IGF.US,D,20161117,000000,32.1071,32.1879,32.0065,32.0982,362348.68055953,0
+IGF.US,D,20161118,000000,31.9887,32.0568,31.8477,31.9197,525529.02778354,0
+IGF.US,D,20161121,000000,31.9808,32.2668,31.9808,32.2668,456187.13889389,0
+IGF.US,D,20161122,000000,32.5095,32.5095,32.2244,32.3832,741484.31945257,0
+IGF.US,D,20161123,000000,32.3675,32.3675,32.1889,32.2491,297405.04166993,0
+IGF.US,D,20161125,000000,32.3763,32.4937,32.3596,32.4503,127221.76389028,0
+IGF.US,D,20161128,000000,32.5696,32.6811,32.5361,32.6032,264667.58333623,0
+IGF.US,D,20161129,000000,32.4937,32.7205,32.4858,32.688,481362.00000528,0
+IGF.US,D,20161130,000000,32.8133,32.8133,32.4099,32.4434,3302784.6250362,0
+IGF.US,D,20161201,000000,32.4602,32.47,32.0568,32.0814,476893.79167189,0
+IGF.US,D,20161202,000000,32.2668,32.3832,32.1741,32.2747,1125851.6250123,0
+IGF.US,D,20161205,000000,32.4434,32.47,32.2077,32.4602,474476.68056076,0
+IGF.US,D,20161206,000000,32.5608,32.6456,32.3931,32.6111,229038.5138914,0
+IGF.US,D,20161207,000000,32.6959,32.9888,32.6032,32.9385,1076820.972234,0
+IGF.US,D,20161208,000000,32.8547,32.8547,32.6377,32.7876,230736.77778031,0
+IGF.US,D,20161209,000000,32.9218,32.9573,32.8054,32.9573,215489.91666903,0
+IGF.US,D,20161212,000000,33.0155,33.1348,32.9839,33.1239,270404.16666963,0
+IGF.US,D,20161213,000000,33.3597,33.5698,33.336,33.5451,228743.47222473,0
+IGF.US,D,20161214,000000,33.5698,33.6112,32.8991,32.9661,605355.5416733,0
+IGF.US,D,20161215,000000,32.974,33.0648,32.7472,33.0648,524181.56945019,0
+IGF.US,D,20161216,000000,33.0993,33.3508,32.9799,33.2847,307217.4583367,0
+IGF.US,D,20161219,000000,33.4603,33.4603,33.3015,33.3685,421847.73611573,0
+IGF.US,D,20161220,000000,33.2078,33.3429,33.1664,33.1999,1239817.8055691,0
+IGF.US,D,20161221,000000,33.2748,33.3508,33.1999,33.2413,260764.11111397,0
+IGF.US,D,20161222,000000,33.1348,33.3468,33.0835,33.194,234708.18055813,0
+IGF.US,D,20161223,000000,33.338,33.3468,33.194,33.3468,236926.56944704,0
+IGF.US,D,20161227,000000,33.4169,33.4484,33.2453,33.3981,407534.66667113,0
+IGF.US,D,20161228,000000,33.3725,33.3725,33.0658,33.0658,477175.65278301,0
+IGF.US,D,20161229,000000,33.2689,33.408,33.1762,33.3656,397225.4444488,0
+IGF.US,D,20161230,000000,33.4336,33.4573,33.2107,33.2788,217384.87500238,0
+IGF.US,D,20170103,000000,33.4169,33.4672,33.3143,33.408,286457.06944758,0
+IGF.US,D,20170104,000000,33.5017,33.5944,33.479,33.5944,267338.1666696,0
+IGF.US,D,20170105,000000,33.6378,33.8084,33.552,33.7907,305180.5555589,0
+IGF.US,D,20170106,000000,33.697,33.8084,33.6615,33.7572,194150.59722435,0
+IGF.US,D,20170109,000000,33.7719,33.7818,33.621,33.6713,293069.65278099,0
+IGF.US,D,20170110,000000,33.6713,33.6713,33.4415,33.4573,306629.40278114,0
+IGF.US,D,20170111,000000,33.4415,33.7572,33.3981,33.7364,267156.68055848,0
+IGF.US,D,20170112,000000,33.7216,33.8676,33.7216,33.8331,138387.72222374,0
+IGF.US,D,20170113,000000,33.8844,33.9258,33.7483,33.8844,136143.9861126,0
+IGF.US,D,20170117,000000,33.9199,34.0895,33.841,34.0373,358763.56944838,0
+IGF.US,D,20170118,000000,34.0895,34.0895,33.8331,33.8844,270605.93055852,0
+IGF.US,D,20170119,000000,33.7996,33.8331,33.6378,33.7059,1416946.2222378,0
+IGF.US,D,20170120,000000,33.8942,33.9258,33.7572,33.9021,163956.98611291,0
+IGF.US,D,20170123,000000,33.9436,34.0106,33.8331,33.9199,315373.18055901,0
+IGF.US,D,20170124,000000,33.9958,34.1388,33.9347,34.1241,309917.44444784,0
+IGF.US,D,20170125,000000,34.1586,34.1665,34.0126,34.1586,302008.09722553,0
+IGF.US,D,20170126,000000,34.1241,34.1241,33.9238,34.0037,245178.6111138,0
+IGF.US,D,20170127,000000,33.9021,33.9702,33.7138,33.7818,425333.48611577,0
+IGF.US,D,20170130,000000,33.6299,33.6299,33.4336,33.5441,387356.25000424,0
+IGF.US,D,20170131,000000,33.552,33.8578,33.552,33.8578,272319.40278076,0
+IGF.US,D,20170201,000000,33.841,33.841,33.5017,33.6112,283818.93055867,0
+IGF.US,D,20170202,000000,33.7138,33.8578,33.6812,33.841,1224808.1944579,0
+IGF.US,D,20170203,000000,33.9623,34.1487,33.9357,34.054,447326.76389379,0
+IGF.US,D,20170206,000000,33.987,33.987,33.7572,33.8499,171011.62500187,0
+IGF.US,D,20170207,000000,33.8942,33.9899,33.8499,33.911,247897.86111383,0
+IGF.US,D,20170208,000000,34.0294,34.199,33.9258,34.1901,179282.93055752,0
+IGF.US,D,20170209,000000,34.2848,34.414,34.2178,34.2424,233104.20833589,0
+IGF.US,D,20170210,000000,34.3016,34.414,34.2335,34.414,257909.00000283,0
+IGF.US,D,20170213,000000,34.491,34.5136,34.3519,34.5136,266402.34722514,0
+IGF.US,D,20170214,000000,34.5413,34.5935,34.199,34.3894,209731.02778008,0
+IGF.US,D,20170215,000000,34.344,34.3894,34.199,34.3894,210136.58333564,0
+IGF.US,D,20170216,000000,34.4288,34.491,34.3667,34.4732,268170.56944738,0
+IGF.US,D,20170217,000000,34.3193,34.3894,34.2483,34.3746,246221.90278048,0
+IGF.US,D,20170221,000000,34.3696,34.5837,34.2848,34.5649,211621.93055787,0
+IGF.US,D,20170222,000000,34.5235,34.5511,34.3795,34.5413,211228.54166898,0
+IGF.US,D,20170223,000000,34.6774,34.7632,34.5778,34.6527,272850.68055855,0
+IGF.US,D,20170224,000000,34.4821,34.6813,34.4821,34.6626,278477.76389194,0
+IGF.US,D,20170227,000000,34.6941,34.7711,34.6083,34.7632,144860.38889048,0
+IGF.US,D,20170228,000000,34.7365,34.8559,34.6428,34.7878,215963.40278014,0
+IGF.US,D,20170301,000000,34.9328,34.9496,34.6813,34.7967,259694.45833618,0
+IGF.US,D,20170302,000000,34.6774,34.8263,34.6172,34.7365,204917.08333558,0
+IGF.US,D,20170303,000000,34.8224,34.9022,34.7119,34.8983,311750.55555897,0
+IGF.US,D,20170306,000000,34.8302,34.8825,34.7454,34.8302,237961.75000261,0
+IGF.US,D,20170307,000000,34.8302,34.917,34.7829,34.8302,256978.25000282,0
+IGF.US,D,20170308,000000,34.8224,34.8224,34.4732,34.4949,166807.02777961,0
+IGF.US,D,20170309,000000,34.5235,34.5748,34.3894,34.558,201228.55555776,0
+IGF.US,D,20170310,000000,34.6774,34.7632,34.558,34.7632,135555.93055704,0
+IGF.US,D,20170313,000000,34.8401,34.8559,34.7454,34.7967,308036.68055893,0
+IGF.US,D,20170314,000000,34.6527,34.6527,34.4998,34.5235,134622.13889036,0
+IGF.US,D,20170315,000000,34.6251,35.1981,34.5748,35.1468,179072.04166863,0
+IGF.US,D,20170316,000000,35.2751,35.282,35.1025,35.2129,209281.87500229,0
+IGF.US,D,20170317,000000,35.3441,35.4713,35.3155,35.4181,140467.20833487,0
+IGF.US,D,20170320,000000,35.3352,35.426,35.2405,35.3076,149845.6805572,0
+IGF.US,D,20170321,000000,35.5562,35.6321,35.3836,35.4713,369267.45833738,0
+IGF.US,D,20170322,000000,35.495,35.6824,35.4348,35.6321,123425.76389024,0
+IGF.US,D,20170323,000000,35.6075,35.7939,35.5384,35.6321,299279.7222255,0
+IGF.US,D,20170324,000000,35.6893,35.9221,35.6864,35.8284,146330.52777938,0
+IGF.US,D,20170327,000000,35.7169,35.9398,35.7169,35.9221,185680.56944648,0
+IGF.US,D,20170328,000000,35.931,36.0878,35.931,36.0592,163169.19444623,0
+IGF.US,D,20170329,000000,35.8382,36.0917,35.8382,36.075,347239.70833714,0
+IGF.US,D,20170330,000000,36.0592,36.0592,35.8708,35.8787,251269.04166942,0
+IGF.US,D,20170331,000000,35.9398,36.1627,35.9398,36.075,132970.51389035,0
+IGF.US,D,20170403,000000,36.0513,36.075,35.8284,36.0592,599191.09722879,0
+IGF.US,D,20170404,000000,35.9398,36.1085,35.8787,36.0838,194662.61111324,0
+IGF.US,D,20170405,000000,36.143,36.2633,36.0316,36.0513,312177.4027812,0
+IGF.US,D,20170406,000000,36.1184,36.2712,36.1184,36.2545,138075.44444596,0
+IGF.US,D,20170407,000000,36.2032,36.2633,36.0917,36.1184,160530.04166843,0
+IGF.US,D,20170410,000000,36.1184,36.1894,36.0434,36.1687,191856.16666877,0
+IGF.US,D,20170411,000000,36.2111,36.2466,36.0247,36.2199,149987.62500164,0
+IGF.US,D,20170412,000000,36.1588,36.3718,36.1134,36.3492,455959.01389389,0
+IGF.US,D,20170413,000000,36.2545,36.4083,36.2032,36.2712,265718.98611402,0
+IGF.US,D,20170417,000000,36.3324,36.4764,36.2801,36.4419,114872.59722348,0
+IGF.US,D,20170418,000000,36.3136,36.4182,36.2545,36.3561,258249.6666695,0
+IGF.US,D,20170419,000000,36.2633,36.288,35.999,36.0542,236132.69444703,0
+IGF.US,D,20170420,000000,36.1529,36.1529,36.0316,36.1085,114401.13889014,0
+IGF.US,D,20170421,000000,35.9813,36.0838,35.9142,36.0237,149146.09722386,0
+IGF.US,D,20170424,000000,36.5277,36.6549,36.4586,36.6302,241683.73611376,0
+IGF.US,D,20170425,000000,36.5435,36.6805,36.5326,36.6549,217707.29166905,0
+IGF.US,D,20170426,000000,36.6046,36.7003,36.4764,36.4843,244708.16666935,0
+IGF.US,D,20170427,000000,36.6115,36.6372,36.4675,36.6046,174815.73611303,0
+IGF.US,D,20170428,000000,36.5957,36.6391,36.5523,36.6046,2320514.8750254,0
+IGF.US,D,20170501,000000,36.6549,36.6973,36.5612,36.5868,523360.31945018,0
+IGF.US,D,20170502,000000,36.791,36.9695,36.7486,36.9616,188225.43055762,0
+IGF.US,D,20170503,000000,36.8255,36.8748,36.7131,36.7585,153405.44444613,0
+IGF.US,D,20170504,000000,36.791,36.8847,36.6658,36.7664,113306.13889013,0
+IGF.US,D,20170505,000000,36.7989,37.2171,36.723,37.2003,271656.31944742,0
+IGF.US,D,20170508,000000,37.082,37.1845,36.9429,37.0376,126798.97222361,0
+IGF.US,D,20170509,000000,36.9952,37.0465,36.7535,36.7742,152692.68055723,0
+IGF.US,D,20170510,000000,36.8423,37.3108,36.8048,37.0297,175563.98611304,0
+IGF.US,D,20170511,000000,36.8088,36.8748,36.6717,36.8423,156230.1388906,0
+IGF.US,D,20170512,000000,36.9281,37.0228,36.8344,36.9883,136467.41666816,0
+IGF.US,D,20170515,000000,37.1155,37.2595,37.1155,37.1885,178435.3194464,0
+IGF.US,D,20170516,000000,37.3197,37.371,37.2526,37.2526,102553.84722335,0
+IGF.US,D,20170517,000000,37.1066,37.1244,36.9113,36.935,391566.93055985,0
+IGF.US,D,20170518,000000,36.9025,37.0484,36.8088,36.9883,130621.33333476,0
+IGF.US,D,20170519,000000,37.1668,37.4725,37.0642,37.4153,163391.2361129,0
+IGF.US,D,20170522,000000,37.5761,37.7191,37.4508,37.6688,66927.819445178,0
+IGF.US,D,20170523,000000,37.8907,37.8996,37.7369,37.7882,98742.638889971,0
+IGF.US,D,20170524,000000,37.7961,37.9499,37.7369,37.942,113004.00000124,0
+IGF.US,D,20170525,000000,37.9499,38.0702,37.8996,38.0022,159820.3194462,0
+IGF.US,D,20170526,000000,38.0091,38.0091,37.8907,37.9164,169669.23611297,0
+IGF.US,D,20170530,000000,37.8907,37.9499,37.8227,37.8651,130291.81944587,0
+IGF.US,D,20170531,000000,38.0022,38.1284,37.9854,38.0702,181846.04166866,0
+IGF.US,D,20170601,000000,38.1817,38.4007,38.087,38.3859,353859.38889277,0
+IGF.US,D,20170602,000000,38.6157,38.6748,38.4796,38.59,123239.20833468,0
+IGF.US,D,20170605,000000,38.5387,38.5802,38.4381,38.5654,705449.69445218,0
+IGF.US,D,20170606,000000,38.59,38.59,38.4293,38.521,421170.45833795,0
+IGF.US,D,20170607,000000,38.6324,38.6324,38.378,38.4697,322993.56944798,0
+IGF.US,D,20170608,000000,38.378,38.4539,38.232,38.3513,147554.29166828,0
+IGF.US,D,20170609,000000,38.2665,38.3573,38.1708,38.3168,191701.04166877,0
+IGF.US,D,20170612,000000,38.1551,38.2764,38.0278,38.1373,292332.55555876,0
+IGF.US,D,20170613,000000,38.2665,38.2902,38.1284,38.2764,260106.09722507,0
+IGF.US,D,20170614,000000,38.6236,38.7064,38.3168,38.3938,114504.55555681,0
+IGF.US,D,20170615,000000,38.0781,38.2853,38.0278,38.2567,152381.41666834,0
+IGF.US,D,20170616,000000,38.4007,38.6413,38.2665,38.6413,127662.80555695,0
+IGF.US,D,20170619,000000,38.6236,38.7695,38.5713,38.6413,273133.55555855,0
+IGF.US,D,20170620,000000,38.4549,38.6492,38.1255,38.1344,270466.01389185,0
+IGF.US,D,20170621,000000,38.23,38.2458,38.0318,38.1255,121554.12500133,0
+IGF.US,D,20170622,000000,38.0919,38.23,38.0653,38.1107,182501.01389089,0
+IGF.US,D,20170623,000000,38.1008,38.307,38.0397,38.2133,136093.29166816,0
+IGF.US,D,20170626,000000,38.3938,38.4628,38.23,38.4115,187784.38889095,0
+IGF.US,D,20170627,000000,38.3691,38.3691,38.1482,38.1708,240278.48611374,0
+IGF.US,D,20170628,000000,38.3513,38.4914,38.2655,38.3859,99043.763889974,0
+IGF.US,D,20170629,000000,38.2221,38.2468,37.8651,38.0219,132058.01389034,0
+IGF.US,D,20170630,000000,37.9795,38.162,37.945,38.1008,109213.06944564,0
+IGF.US,D,20170703,000000,37.8927,38.0653,37.8927,37.9262,428141.95833803,0
+IGF.US,D,20170705,000000,37.726,37.8325,37.5889,37.7112,269856.66666962,0
+IGF.US,D,20170706,000000,37.5801,37.726,37.5031,37.6235,297043.08333659,0
+IGF.US,D,20170707,000000,37.6757,37.7813,37.5278,37.7813,309099.2361145,0
+IGF.US,D,20170710,000000,37.6491,37.8118,37.6491,37.7172,259983.41666952,0
+IGF.US,D,20170711,000000,37.6659,37.7724,37.5761,37.7359,58000.527778413,0
+IGF.US,D,20170712,000000,37.9618,38.1521,37.8927,38.0653,76499.944445283,0
+IGF.US,D,20170713,000000,38.1708,38.2034,38.0752,38.162,128269.11111252,0
+IGF.US,D,20170714,000000,38.378,38.6028,38.3425,38.5683,146681.33333494,0
+IGF.US,D,20170717,000000,38.5151,38.6255,38.4914,38.5338,119760.55555687,0
+IGF.US,D,20170718,000000,38.6995,38.7853,38.6472,38.7607,105406.93055671,0
+IGF.US,D,20170719,000000,38.7932,39.0013,38.7607,38.9924,185909.70833537,0
+IGF.US,D,20170720,000000,39.0536,39.2183,39.0289,39.1572,191031.87500209,0
+IGF.US,D,20170721,000000,39.0861,39.1848,38.9924,39.1848,204147.5416689,0
+IGF.US,D,20170724,000000,39.2607,39.2607,38.95,39.024,485445.94444976,0
+IGF.US,D,20170725,000000,39.0792,39.2213,38.95,38.9589,107165.01389006,0
+IGF.US,D,20170726,000000,38.9254,39.2893,38.9254,39.2005,243811.88889156,0
+IGF.US,D,20170727,000000,39.1749,39.2183,38.9273,39.0348,153241.19444612,0
+IGF.US,D,20170728,000000,38.878,39.026,38.878,38.9924,196670.11111327,0
+IGF.US,D,20170731,000000,39.1147,39.3012,39.0911,39.2272,108815.62500119,0
+IGF.US,D,20170801,000000,39.2893,39.5043,39.2893,39.4087,126275.80555694,0
+IGF.US,D,20170802,000000,39.4353,39.5645,39.3396,39.5043,134122.29166814,0
+IGF.US,D,20170803,000000,39.4353,39.5901,39.3732,39.5724,397884.47222658,0
+IGF.US,D,20170804,000000,39.6,39.6266,39.4442,39.5556,227900.93055805,0
+IGF.US,D,20170807,000000,39.5122,39.5724,39.4353,39.5724,262709.76389177,0
+IGF.US,D,20170808,000000,39.4521,39.5467,39.2795,39.3495,128350.22222363,0
+IGF.US,D,20170809,000000,39.1927,39.2893,39.1572,39.2518,162846.77777956,0
+IGF.US,D,20170810,000000,39.1246,39.2005,38.878,38.8978,213693.3055579,0
+IGF.US,D,20170811,000000,38.8711,38.9323,38.7932,38.9066,110021.13889009,0
+IGF.US,D,20170814,000000,38.9589,39.2361,38.9589,39.096,167208.52777961,0
+IGF.US,D,20170815,000000,39.2005,39.2005,38.95,39.0625,92795.166667684,0
+IGF.US,D,20170816,000000,39.312,39.4264,39.2272,39.3416,210679.0138912,0
+IGF.US,D,20170817,000000,39.3219,39.3564,39.0013,39.0013,91721.458334339,0
+IGF.US,D,20170818,000000,39.1147,39.3564,39.0348,39.2449,73705.666667474,0
+IGF.US,D,20170821,000000,39.2361,39.3219,39.1848,39.2893,65486.069445162,0
+IGF.US,D,20170822,000000,39.4264,39.5122,39.3564,39.5043,74278.513889703,0
+IGF.US,D,20170823,000000,39.3416,39.6414,39.3416,39.6,169096.38889074,0
+IGF.US,D,20170824,000000,39.6779,39.7292,39.5665,39.6266,101005.63889,0
+IGF.US,D,20170825,000000,39.7292,39.8772,39.6414,39.8081,126356.91666805,0
+IGF.US,D,20170828,000000,39.8772,39.8841,39.6414,39.7292,351600.4444483,0
+IGF.US,D,20170829,000000,39.5556,39.6513,39.5398,39.6266,169623.61111297,0
+IGF.US,D,20170830,000000,39.4599,39.67,39.4382,39.4688,214734.5694468,0
+IGF.US,D,20170831,000000,39.53,39.9294,39.53,39.8841,110779.52777899,0
+IGF.US,D,20170901,000000,40.0576,40.1287,39.8939,39.9797,175131.05555747,0
+IGF.US,D,20170905,000000,39.7637,39.9373,39.6335,39.7815,204456.77778002,0
+IGF.US,D,20170906,000000,39.8929,39.9718,39.7134,39.8693,258078.31944727,0
+IGF.US,D,20170907,000000,39.9718,40.1799,39.962,40.1415,148511.40277941,0
+IGF.US,D,20170908,000000,40.1464,40.2855,40.1119,40.1533,73509.986111917,0
+IGF.US,D,20170911,000000,40.3456,40.5094,40.322,40.4571,115140.26389015,0
+IGF.US,D,20170912,000000,40.4305,40.4305,40.1198,40.1612,294675.65278101,0
+IGF.US,D,20170913,000000,40.032,40.032,39.8416,39.8772,58725.458333977,0
+IGF.US,D,20170914,000000,39.816,39.9896,39.6523,39.9718,122565.98611245,0
+IGF.US,D,20170915,000000,39.9797,40.0853,39.8693,39.9797,218125.01389128,0
+IGF.US,D,20170918,000000,40.0853,40.1612,39.747,39.8929,165473.7638907,0
+IGF.US,D,20170919,000000,40.0251,40.0823,39.8604,39.9708,113389.27777902,0
+IGF.US,D,20170920,000000,39.9462,40.032,39.6513,39.7726,127756.08333473,0
+IGF.US,D,20170921,000000,39.6099,39.673,39.5043,39.5398,147702.31944606,0
+IGF.US,D,20170922,000000,39.5556,39.6,39.4442,39.4866,109138.04166786,0
+IGF.US,D,20170925,000000,39.4353,39.5122,39.3564,39.4866,479612.02778303,0
+IGF.US,D,20170926,000000,39.5211,39.5211,39.1848,39.312,153692.37500168,0
+IGF.US,D,20170927,000000,39.3219,39.3219,38.9924,39.0437,211739.54166899,0
+IGF.US,D,20170928,000000,39.0102,39.1246,38.95,39.1049,63551.569445141,0
+IGF.US,D,20170929,000000,39.2084,39.2361,39.0792,39.2084,298904.58333661,0
+IGF.US,D,20171002,000000,39.1049,39.312,39.0289,39.1246,682315.79167414,0
+IGF.US,D,20171003,000000,39.1927,39.1927,38.9589,39.1325,367018.6527818,0
+IGF.US,D,20171004,000000,38.8465,39.0437,38.8465,39.0289,130852.50000143,0
+IGF.US,D,20171005,000000,39.0013,39.1433,39.0013,39.1049,96825.375001061,0
+IGF.US,D,20171006,000000,38.9589,39.0496,38.8465,39.0191,334722.23611478,0
+IGF.US,D,20171009,000000,39.0861,39.2706,39.0536,39.0713,37677.125000413,0
+IGF.US,D,20171010,000000,39.2183,39.382,39.096,39.3416,149917.66666831,0
+IGF.US,D,20171011,000000,39.382,39.6513,39.382,39.6,184050.23611313,0
+IGF.US,D,20171012,000000,39.6513,39.8071,39.6178,39.7124,509874.58333892,0
+IGF.US,D,20171013,000000,39.8841,39.8929,39.6602,39.6858,254415.13889168,0
+IGF.US,D,20171016,000000,39.6779,39.6838,39.4964,39.5901,214925.18055791,0
+IGF.US,D,20171017,000000,39.5724,39.7026,39.4599,39.6779,269462.26389184,0
+IGF.US,D,20171018,000000,39.6779,39.7726,39.6414,39.6858,152054.94444611,0
+IGF.US,D,20171019,000000,39.6178,39.8416,39.5043,39.8081,142056.98611267,0
+IGF.US,D,20171020,000000,39.7982,39.8239,39.6345,39.669,59032.666667314,0
+IGF.US,D,20171023,000000,39.6779,39.6779,39.4521,39.4866,92393.666667679,0
+IGF.US,D,20171024,000000,39.5467,39.5724,39.4264,39.5556,124354.48611247,0
+IGF.US,D,20171025,000000,39.5122,39.5122,38.9924,39.1572,265526.34722513,0
+IGF.US,D,20171026,000000,39.2272,39.3021,39.1246,39.1483,132350.01389034,0
+IGF.US,D,20171027,000000,38.9717,39.3021,38.9717,39.2706,102269.95833445,0
+IGF.US,D,20171030,000000,39.3219,39.4521,39.2005,39.4165,109364.13889009,0
+IGF.US,D,20171031,000000,39.4688,39.5901,39.382,39.4599,341959.37500375,0
+IGF.US,D,20171101,000000,39.5043,39.6178,39.4521,39.4599,179716.87500197,0
+IGF.US,D,20171102,000000,39.53,39.5398,39.3643,39.4599,196327.41666882,0
+IGF.US,D,20171103,000000,39.5467,39.5467,39.3317,39.4866,384992.87500422,0
+IGF.US,D,20171106,000000,39.5645,39.6523,39.4599,39.6099,91634.263889893,0
+IGF.US,D,20171107,000000,39.5822,39.6858,39.4866,39.6602,105343.05555671,0
+IGF.US,D,20171108,000000,39.6,39.8328,39.6,39.7726,92758.666667683,0
+IGF.US,D,20171109,000000,39.6602,39.746,39.5398,39.7124,331398.70833697,0
+IGF.US,D,20171110,000000,39.6266,39.6414,39.4718,39.5724,72070.263889679,0
+IGF.US,D,20171113,000000,39.3919,39.4688,39.1394,39.4215,128669.59722363,0
+IGF.US,D,20171114,000000,39.4264,39.5398,39.386,39.4964,82992.888889798,0
+IGF.US,D,20171115,000000,39.3495,39.382,39.2518,39.2518,126655.00000139,0
+IGF.US,D,20171116,000000,39.3564,39.382,39.1927,39.2962,160590.87500176,0
+IGF.US,D,20171117,000000,39.1927,39.2361,39.098,39.1483,180654.7222242,0
+IGF.US,D,20171120,000000,39.0536,39.165,39.0437,39.0861,577844.68056189,0
+IGF.US,D,20171121,000000,39.1049,39.382,39.1049,39.2607,751262.26389712,0
+IGF.US,D,20171122,000000,39.4442,39.5645,39.3416,39.5556,72160.500000791,0
+IGF.US,D,20171124,000000,39.7124,39.8604,39.7124,39.8249,1566430.9583505,0
+IGF.US,D,20171127,000000,39.8505,39.9018,39.7213,39.7213,95249.79166771,0
+IGF.US,D,20171128,000000,39.6602,39.9383,39.6602,39.8929,95019.63888993,0
+IGF.US,D,20171129,000000,39.9985,39.9985,39.7381,39.8693,1417246.3333489,0
+IGF.US,D,20171130,000000,39.9797,40.1701,39.9462,40.1198,206854.62500227,0
+IGF.US,D,20171201,000000,40.1109,40.1888,40.0152,40.1701,508332.4583389,0
+IGF.US,D,20171204,000000,40.2579,40.2588,40.0576,40.0675,246864.70833604,0
+IGF.US,D,20171205,000000,40.1799,40.1799,39.9018,39.9383,112947.22222346,0
+IGF.US,D,20171206,000000,39.8929,40.101,39.8772,39.9718,1619469.5139066,0
+IGF.US,D,20171207,000000,39.8841,40.0251,39.7973,39.962,1617544.1389066,0
+IGF.US,D,20171208,000000,40.0073,40.0073,39.8505,39.9985,109986.66666787,0
+IGF.US,D,20171211,000000,39.9215,40.0675,39.8663,40.0675,181615.88889088,0
+IGF.US,D,20171212,000000,39.9797,39.9847,39.7864,39.8249,220600.93055797,0
+IGF.US,D,20171213,000000,39.8841,40.0675,39.8081,39.9797,403710.2777822,0
+IGF.US,D,20171214,000000,39.9383,39.9708,39.8081,39.8249,354310.56944833,0
+IGF.US,D,20171215,000000,39.8604,39.9985,39.8505,39.8693,162598.37500178,0
+IGF.US,D,20171218,000000,40.0251,40.2934,39.962,39.9797,244350.26389157,0
+IGF.US,D,20171219,000000,40.032,40.032,39.669,39.7036,306685.16667003,0
+IGF.US,D,20171220,000000,39.7292,39.8219,39.527,39.53,126917.59722361,0
+IGF.US,D,20171221,000000,39.4343,39.5398,39.2134,39.4432,629000.44445134,0
+IGF.US,D,20171222,000000,39.4432,39.5122,39.3899,39.4856,296962.98611437,0
+IGF.US,D,20171226,000000,39.6187,39.6572,39.4678,39.5043,156946.95833505,0
+IGF.US,D,20171227,000000,39.5822,39.6434,39.4077,39.5734,163377.04166846,0
+IGF.US,D,20171228,000000,39.7489,39.7854,39.7065,39.7667,200312.0000022,0
+IGF.US,D,20171229,000000,39.9176,39.9176,39.6878,39.7065,118642.23611241,0
+IGF.US,D,20180102,000000,39.8811,39.9778,39.7144,39.9344,190241.04166875,0
+IGF.US,D,20180103,000000,39.8653,40.0389,39.7489,39.9344,311257.80555897,0
+IGF.US,D,20180104,000000,40.25,40.2766,40.0843,40.2066,2283212.8889139,0
+IGF.US,D,20180105,000000,40.2865,40.3378,40.0961,40.319,1696216.8472408,0
+IGF.US,D,20180108,000000,40.2155,40.5163,40.1987,40.2766,291995.94444764,0
+IGF.US,D,20180109,000000,40.2401,40.2727,39.9955,40.0843,142314.51389045,0
+IGF.US,D,20180110,000000,39.8555,39.8555,39.5448,39.6099,399585.77778216,0
+IGF.US,D,20180111,000000,39.6612,39.7854,39.5822,39.7578,179232.23611308,0
+IGF.US,D,20180112,000000,39.8111,39.9176,39.671,39.8722,277966.76389194,0
+IGF.US,D,20180116,000000,40.1987,40.2224,39.9689,39.9955,414546.72222677,0
+IGF.US,D,20180117,000000,40.1099,40.3812,40.03,40.2312,267142.48611404,0
+IGF.US,D,20180118,000000,40.2401,40.2401,39.9955,40.1188,172582.13889078,0
+IGF.US,D,20180119,000000,40.1987,40.2302,40.1188,40.1799,163192.51389068,0
+IGF.US,D,20180122,000000,40.1987,40.3565,40.1987,40.3466,243586.80555822,0
+IGF.US,D,20180123,000000,40.3111,40.5222,40.2224,40.461,301242.61111441,0
+IGF.US,D,20180124,000000,40.7412,41.0933,40.4867,40.5656,222759.50000244,0
+IGF.US,D,20180125,000000,40.6277,40.7195,40.3733,40.5311,427245.68056024,0
+IGF.US,D,20180126,000000,40.7234,40.7234,40.5311,40.6987,162318.54166845,0
+IGF.US,D,20180129,000000,40.5133,40.5133,40.1612,40.1987,256105.29166947,0
+IGF.US,D,20180130,000000,40.0567,40.0872,39.819,39.8653,270064.51389185,0
+IGF.US,D,20180131,000000,40.2066,40.2401,39.9955,40.1888,337196.1250037,0
+IGF.US,D,20180201,000000,40.0843,40.2224,39.9255,40.03,205211.11111336,0
+IGF.US,D,20180202,000000,39.6266,39.6266,39.1424,39.1601,490982.79167205,0
+IGF.US,D,20180205,000000,38.9678,39.0467,37.9677,38.0288,658883.80556278,0
+IGF.US,D,20180206,000000,37.6146,38.3622,37.2467,38.2902,888125.09723196,0
+IGF.US,D,20180207,000000,38.0101,38.3888,37.9312,37.9312,224709.2083358,0
+IGF.US,D,20180208,000000,37.9312,37.9312,37.0366,37.0366,771886.79167513,0
+IGF.US,D,20180209,000000,37.3345,37.5544,36.5799,37.4153,385721.86111534,0
+IGF.US,D,20180212,000000,37.5367,37.941,37.3867,37.8178,363754.94444843,0
+IGF.US,D,20180213,000000,37.6777,37.9233,37.5998,37.8178,209054.76389118,0
+IGF.US,D,20180214,000000,37.6964,38.3365,37.6964,38.2567,1024563.1111223,0
+IGF.US,D,20180215,000000,38.2853,38.5999,38.1945,38.5999,962443.15278833,0
+IGF.US,D,20180216,000000,38.6965,38.9037,38.5742,38.7054,661801.77778503,0
+IGF.US,D,20180220,000000,38.591,38.7488,38.3533,38.4579,250677.94444719,0
+IGF.US,D,20180221,000000,38.3444,38.5555,37.941,37.941,176014.15277971,0
+IGF.US,D,20180222,000000,37.9943,38.0821,37.7665,37.8454,270970.93055853,0
+IGF.US,D,20180223,000000,38.09,38.4421,37.9765,38.3711,377589.45833747,0
+IGF.US,D,20180226,000000,38.5812,38.6344,38.3089,38.5289,309512.90278117,0
+IGF.US,D,20180227,000000,38.3888,38.595,37.8355,37.8355,751632.33334157,0
+IGF.US,D,20180228,000000,37.9233,37.9233,37.4479,37.4568,145765.79166826,0
+IGF.US,D,20180301,000000,37.4568,37.7477,37.0899,37.3532,408827.37500448,0
+IGF.US,D,20180302,000000,37.15,37.4321,37.0899,37.3532,445361.8472271,0
+IGF.US,D,20180305,000000,37.1412,37.7132,37.1412,37.6866,364267.97222621,0
+IGF.US,D,20180306,000000,37.87,37.87,37.6146,37.729,143256.41666824,0
+IGF.US,D,20180307,000000,37.6333,37.8355,37.5544,37.7477,153726.84722391,0
+IGF.US,D,20180308,000000,37.8266,37.941,37.729,37.9055,133700.51389035,0
+IGF.US,D,20180309,000000,38.0811,38.1876,37.9312,38.1876,166904.36111294,0
+IGF.US,D,20180312,000000,38.1945,38.3277,38.0988,38.23,615565.40278452,0
+IGF.US,D,20180313,000000,38.2991,38.4766,38.1452,38.2034,210200.45833564,0
+IGF.US,D,20180314,000000,38.3622,38.5378,38.2537,38.3365,188479.91666873,0
+IGF.US,D,20180315,000000,38.23,38.3888,37.7132,37.9578,227397.02778027,0
+IGF.US,D,20180316,000000,37.9765,38.089,37.9055,37.9677,899577.98612097,0
+IGF.US,D,20180319,000000,37.8621,37.8976,37.5633,37.6964,206031.34722448,0
+IGF.US,D,20180320,000000,37.6777,37.6964,37.37,37.4479,1489054.0000163,0
+IGF.US,D,20180321,000000,37.5633,37.87,37.4153,37.7043,337270.13889259,0
+IGF.US,D,20180322,000000,37.3266,37.5445,37.1412,37.1954,268893.47222517,0
+IGF.US,D,20180323,000000,37.4055,37.5278,36.8344,36.8344,261464.7083362,0
+IGF.US,D,20180326,000000,37.2033,37.3266,36.9478,37.3078,171414.13889077,0
+IGF.US,D,20180327,000000,37.3078,37.5988,37.1767,37.2822,413183.04167119,0
+IGF.US,D,20180328,000000,37.4153,37.6333,37.3266,37.3867,361072.1944484,0
+IGF.US,D,20180329,000000,37.5367,37.7201,37.5021,37.6244,244598.66666935,0
+IGF.US,D,20180402,000000,37.6777,37.6777,36.9311,37.2033,368970.38889293,0
+IGF.US,D,20180403,000000,37.3345,37.4144,37.1244,37.3532,309958.0000034,0
+IGF.US,D,20180404,000000,37.1412,37.5732,37.0534,37.5544,314329.88889233,0
+IGF.US,D,20180405,000000,37.6087,37.8888,37.5455,37.8128,200380.94444664,0
+IGF.US,D,20180406,000000,37.7822,37.9144,37.4153,37.5455,180946.72222421,0
+IGF.US,D,20180409,000000,37.8454,38.0633,37.7477,37.8533,374205.09722632,0
+IGF.US,D,20180410,000000,38.0288,38.1334,37.941,38.1087,939788.81945474,0
+IGF.US,D,20180411,000000,38.0288,38.2034,38.0288,38.0288,118790.26389019,0
+IGF.US,D,20180412,000000,38.0288,38.0939,37.8266,37.87,292230.15278098,0
+IGF.US,D,20180413,000000,37.9765,38.1245,37.946,38.0022,190884.8611132,0
+IGF.US,D,20180416,000000,38.1334,38.3711,38.0811,38.3188,111017.79166788,0
+IGF.US,D,20180417,000000,38.3809,38.6778,38.3365,38.5555,142677.48611267,0
+IGF.US,D,20180418,000000,38.6867,38.8267,38.6344,38.6689,177627.25000195,0
+IGF.US,D,20180419,000000,38.5999,38.6689,38.3089,38.3533,749838.76389711,0
+IGF.US,D,20180420,000000,38.2902,38.2902,38.0633,38.1708,544209.93056152,0
+IGF.US,D,20180423,000000,38.1334,38.2182,37.9943,38.0367,122673.45833468,0
+IGF.US,D,20180424,000000,38.2389,38.3277,37.87,38.0101,259039.48611395,0
+IGF.US,D,20180425,000000,37.8533,37.9854,37.7911,37.9677,105249.77777893,0
+IGF.US,D,20180426,000000,38.161,38.2902,38.1087,38.2764,190685.12500209,0
+IGF.US,D,20180427,000000,38.3444,38.5644,38.301,38.5111,136944.95833483,0
+IGF.US,D,20180430,000000,38.4944,38.5042,38.3444,38.3809,645032.05556262,0
+IGF.US,D,20180501,000000,38.4046,38.4046,38.1945,38.3365,128675.68055697,0
+IGF.US,D,20180502,000000,38.4342,38.7311,38.4046,38.4667,1699812.0972409,0
+IGF.US,D,20180503,000000,38.5644,38.6245,38.2616,38.5555,406247.02778223,0
+IGF.US,D,20180504,000000,38.3622,38.7143,38.3622,38.6245,235956.27778036,0
+IGF.US,D,20180507,000000,38.5378,38.7488,38.5111,38.591,305906.50000335,0
+IGF.US,D,20180508,000000,38.4667,38.4667,38.0811,38.23,762270.05556391,0
+IGF.US,D,20180509,000000,38.3888,38.5111,38.23,38.2853,150288.75000165,0
+IGF.US,D,20180510,000000,38.4342,38.5812,38.301,38.5812,158449.5416684,0
+IGF.US,D,20180511,000000,38.6965,38.7932,38.5733,38.6443,209648.90278008,0
+IGF.US,D,20180514,000000,38.7143,38.7932,38.591,38.6344,142215.15277934,0
+IGF.US,D,20180515,000000,38.3711,38.4046,38.1787,38.3622,212301.23611344,0
+IGF.US,D,20180516,000000,38.1511,38.1708,37.8838,38.0101,193753.1527799,0
+IGF.US,D,20180517,000000,38.0022,38.0811,37.8059,37.8454,102618.73611224,0
+IGF.US,D,20180518,000000,37.7566,37.8079,37.5732,37.6678,123169.25000135,0
+IGF.US,D,20180521,000000,37.9765,37.9943,37.8454,37.9677,176162.18055749,0
+IGF.US,D,20180522,000000,37.9854,38.0811,37.8888,37.941,131089.75000144,0
+IGF.US,D,20180523,000000,37.6432,37.8927,37.6333,37.8454,124494.40277914,0
+IGF.US,D,20180524,000000,37.7665,37.87,37.7043,37.7822,127935.54166807,0
+IGF.US,D,20180525,000000,37.5899,37.6432,37.4755,37.6333,197647.50000217,0
+IGF.US,D,20180529,000000,37.2654,37.3532,36.9843,37.1244,164196.26389069,0
+IGF.US,D,20180530,000000,37.4321,37.8178,37.3443,37.7665,245194.83333602,0
+IGF.US,D,20180531,000000,37.6599,37.9677,37.5988,37.7379,443913.00000486,0
+IGF.US,D,20180601,000000,37.6866,37.6915,37.4962,37.5732,245115.75000269,0
+IGF.US,D,20180604,000000,37.7911,37.941,37.6333,37.6599,121201.29166799,0
+IGF.US,D,20180605,000000,37.5455,37.6432,37.4755,37.5189,185241.55555759,0
+IGF.US,D,20180606,000000,37.6599,37.7132,37.3966,37.4153,197968.90277995,0
+IGF.US,D,20180607,000000,37.4232,37.5988,37.3177,37.3788,129314.43055697,0
+IGF.US,D,20180608,000000,37.3443,37.3443,37.081,37.2388,192376.29166877,0
+IGF.US,D,20180611,000000,37.3177,37.6146,37.3177,37.5189,260398.09722508,0
+IGF.US,D,20180612,000000,37.5988,37.7665,37.5988,37.6678,350586.5555594,0
+IGF.US,D,20180613,000000,37.7911,37.8533,37.6146,37.7201,304158.55555889,0
+IGF.US,D,20180614,000000,37.7043,37.8888,37.6501,37.8,424346.97222687,0
+IGF.US,D,20180615,000000,37.8266,37.8266,37.6087,37.7665,179417.77777974,0
+IGF.US,D,20180618,000000,37.5455,37.7753,37.5367,37.7665,115602.59722349,0
+IGF.US,D,20180619,000000,37.2753,37.7379,37.2467,37.728,253469.18055833,0
+IGF.US,D,20180620,000000,37.7911,37.8552,37.7033,37.7822,123943.86111247,0
+IGF.US,D,20180621,000000,37.7033,37.7753,37.587,37.658,183837.31944646,0
+IGF.US,D,20180622,000000,38.015,38.0772,37.9174,37.9519,246549.38889159,0
+IGF.US,D,20180625,000000,37.9706,38.0052,37.7882,37.9174,128776.05555697,0
+IGF.US,D,20180626,000000,38.0239,38.1146,37.9253,38.015,148152.48611273,0
+IGF.US,D,20180627,000000,38.0416,38.158,37.8365,37.871,142027.58333489,0
+IGF.US,D,20180628,000000,37.8464,38.0772,37.8306,37.9973,229062.84722473,0
+IGF.US,D,20180629,000000,38.2014,38.4164,38.1531,38.3375,824512.69445348,0
+IGF.US,D,20180702,000000,38.158,38.2468,37.9884,38.229,202560.80555778,0
+IGF.US,D,20180703,000000,38.445,38.6216,38.445,38.4796,752490.08334158,0
+IGF.US,D,20180705,000000,38.6837,38.7922,38.6403,38.7468,288659.23611427,0
+IGF.US,D,20180706,000000,38.879,39.2548,38.8465,39.2025,260125.36111396,0
+IGF.US,D,20180709,000000,39.3081,39.3258,38.7735,38.8366,167871.61111295,0
+IGF.US,D,20180710,000000,38.7666,39.0151,38.7123,38.9698,87294.819445401,0
+IGF.US,D,20180711,000000,38.666,38.9076,38.5683,38.6127,613159.44445116,0
+IGF.US,D,20180712,000000,38.8188,38.9175,38.7301,38.9076,149817.29166831,0
+IGF.US,D,20180713,000000,38.879,39.1483,38.809,38.9619,118285.34722352,0
+IGF.US,D,20180716,000000,38.7991,39.0773,38.7202,38.8465,313371.76389232,0
+IGF.US,D,20180717,000000,38.7735,38.8711,38.7291,38.7567,146881.06944605,0
+IGF.US,D,20180718,000000,38.7735,38.7735,38.5861,38.6837,134938.4722237,0
+IGF.US,D,20180719,000000,38.6305,38.9609,38.5959,38.8366,245068.09722491,0
+IGF.US,D,20180720,000000,38.9619,39.0062,38.8188,38.8987,193688.26389101,0
+IGF.US,D,20180723,000000,38.7922,38.8553,38.6492,38.7202,349278.63889272,0
+IGF.US,D,20180724,000000,38.7291,38.809,38.6305,38.7833,107535.08333451,0
+IGF.US,D,20180725,000000,38.7567,39.024,38.7094,38.9786,140903.1805571,0
+IGF.US,D,20180726,000000,38.8465,39.0151,38.8465,38.9619,145337.93055715,0
+IGF.US,D,20180727,000000,39.1572,39.1759,38.8553,38.9786,149959.23611275,0
+IGF.US,D,20180730,000000,38.953,38.9619,38.8366,38.8465,104501.52777892,0
+IGF.US,D,20180731,000000,38.9698,39.1335,38.9076,39.0506,176335.55555749,0
+IGF.US,D,20180801,000000,38.7833,38.7833,38.4529,38.5417,201716.23611332,0
+IGF.US,D,20180802,000000,38.4697,38.6837,38.4529,38.6305,183227.97222423,0
+IGF.US,D,20180803,000000,38.7202,38.8987,38.6591,38.8553,298367.22222549,0
+IGF.US,D,20180806,000000,38.7567,38.9974,38.7567,38.9264,364215.25000399,0
+IGF.US,D,20180807,000000,39.1572,39.1572,39.0062,39.0151,145169.62500159,0
+IGF.US,D,20180808,000000,38.8889,38.9264,38.7883,38.9175,156433.93055727,0
+IGF.US,D,20180809,000000,38.8652,39.0151,38.8652,38.9076,164843.12500181,0
+IGF.US,D,20180810,000000,38.7035,38.7035,38.4598,38.4796,117811.8611124,0
+IGF.US,D,20180813,000000,38.4983,38.5328,38.3089,38.3543,319449.01389239,0
+IGF.US,D,20180814,000000,38.3977,38.4796,38.3543,38.4263,127880.79166807,0
+IGF.US,D,20180815,000000,38.0949,38.0949,37.9341,37.9973,972001.08334399,0
+IGF.US,D,20180816,000000,37.8631,38.1215,37.7566,38.0693,219904.3888913,0
+IGF.US,D,20180817,000000,38.086,38.3277,38.0693,38.2902,511058.80556116,0
+IGF.US,D,20180820,000000,38.2567,38.3819,38.229,38.3721,182808.22222423,0
+IGF.US,D,20180821,000000,38.5772,38.6216,38.4697,38.4796,695155.68056317,0
+IGF.US,D,20180822,000000,38.4598,38.5595,38.4263,38.5595,287708.20833649,0
+IGF.US,D,20180823,000000,38.2754,38.4342,38.2567,38.2567,299713.66666995,0
+IGF.US,D,20180824,000000,38.3188,38.445,38.2567,38.445,1939808.7222435,0
+IGF.US,D,20180827,000000,38.4697,38.6127,38.4697,38.5772,216332.4583357,0
+IGF.US,D,20180828,000000,38.595,38.6403,38.3454,38.4164,150044.40277942,0
+IGF.US,D,20180829,000000,38.4066,38.5861,38.158,38.5861,504241.41667219,0
+IGF.US,D,20180830,000000,38.3543,38.4431,38.2448,38.2902,198028.72222439,0
+IGF.US,D,20180831,000000,38.1146,38.2705,37.8809,38.0416,453498.30556053,0
+IGF.US,D,20180904,000000,37.8365,37.9706,37.8187,37.8365,170830.13889076,0
+IGF.US,D,20180905,000000,37.7566,38.0416,37.7122,37.9795,250149.70833607,0
+IGF.US,D,20180906,000000,37.9253,38.0594,37.872,38.015,93097.305556576,0
+IGF.US,D,20180907,000000,37.6481,37.7122,37.5327,37.587,364698.875004,0
+IGF.US,D,20180910,000000,37.7566,37.9253,37.7566,37.7911,104921.27777893,0
+IGF.US,D,20180911,000000,37.5692,37.8464,37.5692,37.8187,88245.847223189,0
+IGF.US,D,20180912,000000,37.8187,38.0052,37.801,37.9618,182522.30555756,0
+IGF.US,D,20180913,000000,38.0328,38.3089,37.941,38.1146,121804.55555689,0
+IGF.US,D,20180914,000000,38.0416,38.0416,37.7694,37.8365,128870.34722363,0
+IGF.US,D,20180917,000000,38.0949,38.2202,38.0604,38.1146,141343.20833488,0
+IGF.US,D,20180918,000000,38.2379,38.3188,38.2014,38.2991,173853.55555746,0
+IGF.US,D,20180919,000000,38.1482,38.1482,37.871,37.9253,303724.61111444,0
+IGF.US,D,20180920,000000,38.0772,38.0772,37.8631,38.015,120104.26389021,0
+IGF.US,D,20180921,000000,38.1393,38.2103,37.9706,38.1048,129541.54166809,0
+IGF.US,D,20180924,000000,38.158,38.2468,37.8552,37.8552,93013.152778797,0
+IGF.US,D,20180925,000000,37.8631,37.8986,37.6412,37.7191,166383.22222405,0
+IGF.US,D,20180926,000000,37.6659,37.8089,37.4903,37.4982,276240.11111414,0
+IGF.US,D,20180927,000000,37.4173,37.6313,37.4173,37.4706,143757.27777935,0
+IGF.US,D,20180928,000000,37.443,37.7191,37.443,37.5968,249605.25000274,0
+IGF.US,D,20181001,000000,37.6856,37.7911,37.658,37.7665,1544563.4027947,0
+IGF.US,D,20181002,000000,37.587,37.8187,37.587,37.7665,270242.95833629,0
+IGF.US,D,20181003,000000,37.8276,37.9519,37.5781,37.6057,355671.20833723,0
+IGF.US,D,20181004,000000,37.3098,37.3364,37.1402,37.2664,119810.23611242,0
+IGF.US,D,20181005,000000,37.2832,37.4607,37.2832,37.4084,284531.69444756,0
+IGF.US,D,20181008,000000,37.2388,37.4706,37.2388,37.443,102830.63889002,0
+IGF.US,D,20181009,000000,37.3187,37.5781,37.3098,37.4982,285839.61111424,0
+IGF.US,D,20181010,000000,37.4361,37.4982,36.9182,36.934,348018.37500381,0
+IGF.US,D,20181011,000000,36.9429,36.9883,36.2397,36.4892,1201384.3194576,0
+IGF.US,D,20181012,000000,36.7831,36.8196,36.1499,36.4892,327509.43055914,0
+IGF.US,D,20181015,000000,36.4517,36.6855,36.435,36.5425,153701.50000168,0
+IGF.US,D,20181016,000000,36.8196,37.1855,36.7742,37.1402,161436.4583351,0
+IGF.US,D,20181017,000000,37.221,37.221,36.7476,36.8808,143588.9722238,0
+IGF.US,D,20181018,000000,36.792,37.0258,36.5247,36.6322,249533.26389162,0
+IGF.US,D,20181019,000000,36.7831,37.2289,36.7831,37.1047,166867.86111294,0
+IGF.US,D,20181022,000000,37.1402,37.149,36.789,36.863,199198.75000218,0
+IGF.US,D,20181023,000000,36.6766,36.7831,36.3472,36.6401,209733.05555785,0
+IGF.US,D,20181024,000000,36.6401,36.7742,36.3906,36.4715,189959.18055764,0
+IGF.US,D,20181025,000000,36.5513,36.5957,36.3186,36.4517,125331.87500137,0
+IGF.US,D,20181026,000000,36.1578,36.363,35.8905,36.141,184090.79166868,0
+IGF.US,D,20181029,000000,36.3383,36.4093,35.7396,35.9527,439830.06944926,0
+IGF.US,D,20181030,000000,36.0424,36.2742,35.9359,36.2564,432246.18056029,0
+IGF.US,D,20181031,000000,36.2742,36.4892,36.0424,36.2032,472971.05556074,0
+IGF.US,D,20181101,000000,36.4438,36.6135,36.4093,36.6135,313261.25000343,0
+IGF.US,D,20181102,000000,36.7299,36.8285,36.2121,36.3551,156250.41666838,0
+IGF.US,D,20181105,000000,36.4192,36.8364,36.4192,36.8364,348916.68055938,0
+IGF.US,D,20181106,000000,36.8009,36.9883,36.7654,36.9616,171304.63889077,0
+IGF.US,D,20181107,000000,37.3276,37.4903,37.1678,37.4903,288543.65278094,0
+IGF.US,D,20181108,000000,37.3453,37.4361,36.9883,37.0968,593128.04167317,0
+IGF.US,D,20181109,000000,36.9705,37.0159,36.7831,36.9705,537648.04167256,0
+IGF.US,D,20181112,000000,36.5602,36.72,36.4517,36.5158,288000.20833649,0
+IGF.US,D,20181113,000000,36.6233,36.7575,36.4192,36.6233,652199.23611826,0
+IGF.US,D,20181114,000000,36.6944,36.7032,36.3551,36.5425,393553.1388932,0
+IGF.US,D,20181115,000000,36.2663,36.5139,36.1045,36.4616,563809.41667285,0
+IGF.US,D,20181116,000000,36.578,36.7742,36.506,36.7387,177250.08333528,0
+IGF.US,D,20181119,000000,36.6056,36.7111,36.5247,36.578,281164.56944753,0
+IGF.US,D,20181120,000000,36.4438,36.5573,36.2032,36.2564,278049.90278082,0
+IGF.US,D,20181121,000000,36.363,36.506,36.3186,36.3186,161243.81944621,0
+IGF.US,D,20181123,000000,36.1667,36.2831,36.1332,36.141,176836.4166686,0
+IGF.US,D,20181126,000000,36.3186,36.6579,36.3186,36.5247,210421.48611342,0
+IGF.US,D,20181127,000000,36.4715,36.6865,36.435,36.649,257259.09722504,0
+IGF.US,D,20181128,000000,36.5868,36.934,36.4793,36.9182,214050.19444679,0
+IGF.US,D,20181129,000000,36.8196,36.9528,36.7032,36.7742,258155.37500283,0
+IGF.US,D,20181130,000000,36.6865,36.9084,36.6322,36.9005,302965.20833665,0
+IGF.US,D,20181203,000000,37.0869,37.1313,36.9616,37.1224,407906.76389336,0
+IGF.US,D,20181204,000000,37.2388,37.3552,36.7111,36.7831,438435.97222703,0
+IGF.US,D,20181206,000000,36.7111,36.9084,36.2742,36.9084,391529.41667096,0
+IGF.US,D,20181207,000000,36.9616,37.0869,36.6944,36.7831,465860.65278288,0
+IGF.US,D,20181210,000000,36.649,36.6667,36.1045,36.4892,839124.86112031,0
+IGF.US,D,20181211,000000,36.8364,36.8906,36.5602,36.7111,513989.95833897,0
+IGF.US,D,20181212,000000,37.0258,37.1678,36.9271,36.9528,643431.12500705,0
+IGF.US,D,20181213,000000,36.9616,37.2832,36.9616,37.0258,1068403.6666784,0
+IGF.US,D,20181214,000000,36.8808,37.0159,36.8196,36.863,385124.68055978,0
+IGF.US,D,20181217,000000,36.8906,36.9794,36.141,36.3186,499041.18056102,0
+IGF.US,D,20181218,000000,36.4014,36.4823,36.0197,36.0197,658278.5138961,0
+IGF.US,D,20181219,000000,36.2555,36.645,35.8925,36.074,612610.93056227,0
+IGF.US,D,20181220,000000,36.0917,36.2377,35.7298,35.9467,828043.05556463,0
+IGF.US,D,20181221,000000,35.9645,36.3284,35.5019,35.5019,883141.83334301,0
+IGF.US,D,20181224,000000,35.4378,35.5927,34.6754,34.6941,1315151.7777922,0
+IGF.US,D,20181226,000000,34.7938,35.5572,34.4564,35.5285,1264382.3055694,0
+IGF.US,D,20181227,000000,35.2198,35.6114,34.8845,35.5927,1380915.6527929,0
+IGF.US,D,20181228,000000,35.7386,35.929,35.6015,35.7298,1003573.5833443,0
+IGF.US,D,20181231,000000,35.7012,35.8738,35.5019,35.7564,911561.13889888,0
+IGF.US,D,20190102,000000,35.3559,35.8106,35.3559,35.8106,435072.90278255,0
+IGF.US,D,20190103,000000,35.6834,35.8649,35.5572,35.6469,179598.25000197,0
+IGF.US,D,20190104,000000,35.929,36.4645,35.8106,36.4547,312311.23611453,0
+IGF.US,D,20190107,000000,36.4014,36.645,36.2101,36.4922,262216.00000287,0
+IGF.US,D,20190108,000000,36.7999,37.0445,36.7555,37.0277,209648.90278008,0
+IGF.US,D,20190109,000000,37.0366,37.2003,37.0366,37.1451,179936.88889086,0
+IGF.US,D,20190110,000000,37.1017,37.5169,37.082,37.5169,981843.91667743,0
+IGF.US,D,20190111,000000,37.226,37.2546,37.1441,37.1816,838413.1111203,0
+IGF.US,D,20190114,000000,36.936,37.0642,36.8729,36.9636,372681.22222631,0
+IGF.US,D,20190115,000000,36.9281,37.2585,36.8541,37.226,329869.7638925,0
+IGF.US,D,20190116,000000,37.2733,37.4183,37.2644,37.3729,349359.75000383,0
+IGF.US,D,20190117,000000,37.2644,37.653,37.226,37.5633,208312.59722451,0
+IGF.US,D,20190118,000000,37.6718,37.725,37.5534,37.6816,1269249.986125,0
+IGF.US,D,20190122,000000,37.5534,37.6629,37.3453,37.4725,725926.1944524,0
+IGF.US,D,20190123,000000,37.7635,37.8907,37.5998,37.7635,201193.06944665,0
+IGF.US,D,20190124,000000,37.7822,37.9627,37.7448,37.9529,285033.56944757,0
+IGF.US,D,20190125,000000,38.0347,38.2537,38.0347,38.1817,1746727.7777969,0
+IGF.US,D,20190128,000000,37.945,38.0397,37.8809,37.9992,647373.12500709,0
+IGF.US,D,20190129,000000,38.163,38.307,38.1442,38.234,367356.2777818,0
+IGF.US,D,20190130,000000,38.234,38.6068,38.1561,38.5713,239870.90278041,0
+IGF.US,D,20190131,000000,38.5259,38.8445,38.5101,38.7893,257298.63889171,0
+IGF.US,D,20190201,000000,38.6985,38.8435,38.662,38.662,729412.95834133,0
+IGF.US,D,20190204,000000,38.5979,38.9342,38.4796,38.9342,262076.08333621,0
+IGF.US,D,20190205,000000,38.806,39.0112,38.806,38.9796,461235.29167172,0
+IGF.US,D,20190206,000000,38.878,38.9619,38.7705,38.7972,174962.75000192,0
+IGF.US,D,20190207,000000,38.6245,38.7429,38.4993,38.7252,274739.55555857,0
+IGF.US,D,20190208,000000,38.5624,38.662,38.4539,38.5979,192588.19444655,0
+IGF.US,D,20190211,000000,38.5535,38.6245,38.4993,38.589,175680.58333526,0
+IGF.US,D,20190212,000000,38.7074,38.8445,38.662,38.7804,221178.84722465,0
+IGF.US,D,20190213,000000,38.7528,38.8978,38.734,38.7528,193343.54166879,0
+IGF.US,D,20190214,000000,38.6532,38.9619,38.6443,38.8346,354611.69444833,0
+IGF.US,D,20190215,000000,39.0339,39.1512,38.9698,39.1512,157016.91666839,0
+IGF.US,D,20190219,000000,38.9796,39.385,38.9747,39.3347,191463.79166876,0
+IGF.US,D,20190220,000000,39.3692,39.5763,39.3347,39.4432,131855.23611256,0
+IGF.US,D,20190221,000000,39.4777,39.6069,39.3781,39.6069,115969.62500127,0
+IGF.US,D,20190222,000000,39.7154,39.8515,39.6069,39.8239,238800.23611373,0
+IGF.US,D,20190225,000000,39.8239,39.8959,39.6335,39.6335,251130.13889164,0
+IGF.US,D,20190226,000000,39.7154,39.886,39.6878,39.8061,187356.52777983,0
+IGF.US,D,20190227,000000,39.6335,39.7973,39.6069,39.7332,181255.95833532,0
+IGF.US,D,20190228,000000,39.7065,39.8328,39.6404,39.8328,233534.09722478,0
+IGF.US,D,20190301,000000,39.8328,39.8614,39.6602,39.8614,348150.18055937,0
+IGF.US,D,20190304,000000,39.742,39.7696,39.4244,39.7065,189332.5972243,0
+IGF.US,D,20190305,000000,39.6335,39.7608,39.6069,39.6789,332459.23611475,0
+IGF.US,D,20190306,000000,39.7065,39.7933,39.6414,39.747,171054.20833521,0
+IGF.US,D,20190307,000000,39.6878,39.8416,39.5793,39.6414,274805.45833634,0
+IGF.US,D,20190308,000000,39.525,39.742,39.4876,39.742,130244.16666809,0
+IGF.US,D,20190311,000000,39.7154,40.0241,39.7065,40.0241,278388.54166972,0
+IGF.US,D,20190312,000000,40.0064,40.1878,40.0064,40.1425,517766.69445012,0
+IGF.US,D,20190313,000000,40.1326,40.2362,40.0695,40.2312,123001.95833468,0
+IGF.US,D,20190314,000000,40.2312,40.2924,40.1681,40.251,237890.77778038,0
+IGF.US,D,20190315,000000,40.4058,40.5597,40.3861,40.4867,315740.20833679,0
+IGF.US,D,20190318,000000,40.5685,40.6583,40.4867,40.6583,411136.00000451,0
+IGF.US,D,20190319,000000,40.7875,40.8408,40.5498,40.7056,250982.11111386,0
+IGF.US,D,20190320,000000,40.5419,40.8782,40.4601,40.6869,180266.40277975,0
+IGF.US,D,20190321,000000,40.5321,40.7934,40.5321,40.7056,300647.45833663,0
+IGF.US,D,20190322,000000,40.4778,40.6238,40.3693,40.3693,323317.00000354,0
+IGF.US,D,20190325,000000,40.4157,40.5222,40.3466,40.5143,539753.8888948,0
+IGF.US,D,20190326,000000,40.6869,40.8023,40.605,40.7402,166778.63889072,0
+IGF.US,D,20190327,000000,40.6238,40.7313,40.4107,40.6356,153272.62500168,0
+IGF.US,D,20190328,000000,40.5774,40.6317,40.3141,40.4867,189064.93055763,0
+IGF.US,D,20190329,000000,40.6583,40.7224,40.5597,40.6948,108433.38889008,0
+IGF.US,D,20190401,000000,40.6869,40.7776,40.5252,40.7776,235315.50000258,0
+IGF.US,D,20190402,000000,40.7599,40.8408,40.678,40.8408,127720.59722362,0
+IGF.US,D,20190403,000000,40.8861,40.9956,40.8132,40.8595,110843.40277899,0
+IGF.US,D,20190404,000000,40.6869,40.823,40.6405,40.8132,127687.13889029,0
+IGF.US,D,20190405,000000,40.7056,41.0222,40.6504,41.0222,171401.9722241,0
+IGF.US,D,20190408,000000,40.9769,40.9956,40.823,40.9493,182789.97222423,0
+IGF.US,D,20190409,000000,40.8132,40.8861,40.7224,40.7776,214894.76389124,0
+IGF.US,D,20190410,000000,40.9226,41.0134,40.8408,40.8861,121160.73611244,0
+IGF.US,D,20190411,000000,40.7599,40.9867,40.7402,40.9769,339796.75000372,0
+IGF.US,D,20190412,000000,41.1041,41.1041,40.895,41.0134,152414.87500167,0
+IGF.US,D,20190415,000000,41.1041,41.1041,40.9591,40.9591,333315.97222588,0
+IGF.US,D,20190416,000000,40.968,40.9769,40.7224,40.7224,211642.20833565,0
+IGF.US,D,20190417,000000,40.7875,40.7964,40.6682,40.75,181446.56944643,0
+IGF.US,D,20190418,000000,40.6869,40.75,40.6583,40.6968,89632.847223205,0
+IGF.US,D,20190422,000000,40.7776,40.8033,40.6583,40.7688,126439.04166805,0
+IGF.US,D,20190423,000000,40.8033,40.8694,40.6869,40.8595,74120.347223034,0
+IGF.US,D,20190424,000000,40.8782,40.9493,40.7402,40.7688,270720.50000297,0
+IGF.US,D,20190425,000000,40.7688,41.0222,40.7135,41.0222,214915.04166902,0
+IGF.US,D,20190426,000000,41.041,41.1219,40.9867,41.0508,213084.97222456,0
+IGF.US,D,20190429,000000,40.9956,40.9956,40.8033,40.9414,142959.34722379,0
+IGF.US,D,20190430,000000,40.9867,41.3043,40.9305,41.3043,231022.69444698,0
+IGF.US,D,20190501,000000,41.2777,41.3645,40.9591,40.9591,501561.70833883,0
+IGF.US,D,20190502,000000,40.9029,40.9029,40.6869,40.823,345483.65278156,0
+IGF.US,D,20190503,000000,40.895,41.0775,40.75,41.0222,236352.70833592,0
+IGF.US,D,20190506,000000,40.5774,40.8437,40.5774,40.827,192668.29166878,0
+IGF.US,D,20190507,000000,40.6139,40.6869,40.4236,40.5321,216739.02778015,0
+IGF.US,D,20190508,000000,40.5873,40.5873,40.3417,40.4058,560934.02778392,0
+IGF.US,D,20190509,000000,40.2312,40.4502,40.0793,40.3772,612572.40278449,0
+IGF.US,D,20190510,000000,40.4413,40.8358,40.251,40.7688,199685.41666886,0
+IGF.US,D,20190513,000000,40.4867,40.6317,40.4315,40.6139,173279.69444634,0
+IGF.US,D,20190514,000000,40.7402,40.8694,40.605,40.8033,195586.26389103,0
+IGF.US,D,20190515,000000,40.6583,40.8181,40.4916,40.7293,105673.58333449,0
+IGF.US,D,20190516,000000,40.823,41.0361,40.7865,40.8694,112464.61111234,0
+IGF.US,D,20190517,000000,40.7688,41.0321,40.6682,40.9226,263400.22222511,0
+IGF.US,D,20190520,000000,40.7402,40.8743,40.7066,40.7776,173496.66666857,0
+IGF.US,D,20190521,000000,40.9414,41.1041,40.8861,41.041,177473.13889083,0
+IGF.US,D,20190522,000000,40.9867,41.1041,40.9226,41.0321,204914.04166891,0
+IGF.US,D,20190523,000000,40.7313,41.041,40.7007,41.041,174119.19444635,0
+IGF.US,D,20190524,000000,41.1317,41.2688,41.1169,41.2688,84304.861112035,0
+IGF.US,D,20190528,000000,41.3043,41.3497,40.8033,40.8782,289518.00000317,0
+IGF.US,D,20190529,000000,40.6869,40.6869,40.4443,40.5222,379949.79167083,0
+IGF.US,D,20190530,000000,40.6317,40.6583,40.4956,40.5962,134232.80555703,0
+IGF.US,D,20190531,000000,40.3772,40.6228,40.3604,40.5962,82747.527778685,0
+IGF.US,D,20190603,000000,40.8319,40.8822,40.6652,40.7964,305569.88889224,0
+IGF.US,D,20190604,000000,41.1317,41.2047,40.7599,41.2047,408702.66667115,0
+IGF.US,D,20190605,000000,41.3596,41.5401,41.3043,41.5401,249033.4166694,0
+IGF.US,D,20190606,000000,41.6219,41.8034,41.5499,41.7393,189891.25000208,0
+IGF.US,D,20190607,000000,42.0944,42.3301,42.0036,42.0036,254132.26389167,0
+IGF.US,D,20190610,000000,42.05,42.05,41.8488,41.9582,116581.00000128,0
+IGF.US,D,20190611,000000,42.1664,42.1664,41.8853,41.9839,290177.02778096,0
+IGF.US,D,20190612,000000,41.9504,42.121,41.8853,41.9306,191946.40277988,0
+IGF.US,D,20190613,000000,42.121,42.1752,41.9592,42.121,167146.68055739,0
+IGF.US,D,20190614,000000,42.0036,42.0539,41.8991,42.0401,220146.70833575,0
+IGF.US,D,20190617,000000,42.0115,42.0401,41.8645,41.8734,394290.23611543,0
+IGF.US,D,20190618,000000,42.3449,42.3725,42.2058,42.3528,364995.94444844,0
+IGF.US,D,20190619,000000,42.4277,42.7325,42.3991,42.6674,644526.12500706,0
+IGF.US,D,20190620,000000,43.0925,43.2404,42.9544,43.2404,1179238.9583463,0
+IGF.US,D,20190621,000000,42.9445,43.1753,42.8538,43.1753,1450069.9722381,0
+IGF.US,D,20190624,000000,43.2227,43.2582,43.13,43.1951,678520.80556299,0
+IGF.US,D,20190625,000000,43.13,43.13,42.769,42.769,799248.61111987,0
+IGF.US,D,20190626,000000,42.769,42.769,42.4918,42.4918,811485.23612,0
+IGF.US,D,20190627,000000,42.5283,42.5283,42.3902,42.482,192562.84722433,0
+IGF.US,D,20190628,000000,42.6023,42.7591,42.5382,42.6763,1037450.6527891,0
+IGF.US,D,20190701,000000,42.7404,42.7404,42.408,42.5471,638718.56945144,0
+IGF.US,D,20190702,000000,42.695,42.9081,42.695,42.7976,256409.45833614,0
+IGF.US,D,20190703,000000,43.1014,43.4071,43.1014,43.3509,210399.18055786,0
+IGF.US,D,20190705,000000,43.0461,43.1566,42.8065,43.13,151432.41666833,0
+IGF.US,D,20190708,000000,42.982,43.0461,42.8893,42.9445,287340.16666982,0
+IGF.US,D,20190709,000000,42.7887,42.982,42.769,42.9633,127107.19444584,0
+IGF.US,D,20190710,000000,43.2039,43.3509,43.1753,43.1753,515807.86111676,0
+IGF.US,D,20190711,000000,43.3065,43.416,43.1665,43.3884,316572.61111458,0
+IGF.US,D,20190712,000000,43.3144,43.3322,43.1753,43.3322,113469.37500124,0
+IGF.US,D,20190715,000000,43.2227,43.3065,43.1763,43.2493,155740.43055726,0
+IGF.US,D,20190716,000000,43.1014,43.13,42.8242,42.9268,309567.65278117,0
+IGF.US,D,20190717,000000,43.0363,43.1477,42.9268,43.0461,308620.68055894,0
+IGF.US,D,20190718,000000,42.9544,43.1852,42.8942,43.1566,508158.06945001,0
+IGF.US,D,20190719,000000,43.0738,43.13,42.8065,42.8982,155832.69444615,0
+IGF.US,D,20190722,000000,42.843,42.8449,42.6861,42.7976,171050.15277965,0
+IGF.US,D,20190723,000000,42.7788,42.7788,42.5569,42.5934,113890.13889014,0
+IGF.US,D,20190724,000000,42.6023,42.622,42.5116,42.5934,217780.29166905,0
+IGF.US,D,20190725,000000,42.622,42.6319,42.2058,42.2344,275818.33333636,0
+IGF.US,D,20190726,000000,42.2423,42.2985,42.1812,42.2344,191598.63889099,0
+IGF.US,D,20190729,000000,42.3794,42.3794,42.2157,42.2985,98663.555556637,0
+IGF.US,D,20190730,000000,42.2157,42.2157,41.9632,42.0026,290697.15278096,0
+IGF.US,D,20190731,000000,42.0214,42.05,41.4759,41.7995,276251.26389192,0
+IGF.US,D,20190801,000000,41.763,42.2423,41.763,41.8369,325555.66667023,0
+IGF.US,D,20190802,000000,41.9385,42.0855,41.763,41.763,141648.38889044,0
+IGF.US,D,20190805,000000,41.5124,41.5775,40.8023,40.9216,428148.04167136,0
+IGF.US,D,20190806,000000,41.0232,41.2353,40.8289,41.1061,333972.97222588,0
+IGF.US,D,20190807,000000,41.2442,41.5312,40.8201,41.5312,357511.41667058,0
+IGF.US,D,20190808,000000,41.541,41.8458,41.4759,41.7344,787217.80556418,0
+IGF.US,D,20190809,000000,41.6426,41.9099,41.6426,41.7344,285197.81944757,0
+IGF.US,D,20190812,000000,41.6781,41.7127,41.4404,41.4759,325468.47222579,0
+IGF.US,D,20190813,000000,41.541,41.7807,41.401,41.7255,242774.68055822,0
+IGF.US,D,20190814,000000,41.1623,41.3181,40.6622,40.6622,221060.22222464,0
+IGF.US,D,20190815,000000,40.8289,41.0893,40.7688,41.0144,146973.33333494,0
+IGF.US,D,20190816,000000,41.1988,41.4671,41.1939,41.4404,198781.02777996,0
+IGF.US,D,20190819,000000,41.6979,41.8685,41.688,41.8271,217372.70833572,0
+IGF.US,D,20190820,000000,41.7344,41.763,41.541,41.688,278975.58333639,0
+IGF.US,D,20190821,000000,41.8734,41.975,41.8172,41.9652,119617.59722353,0
+IGF.US,D,20190822,000000,41.8912,41.9385,41.6436,41.7255,130145.81944587,0
+IGF.US,D,20190823,000000,41.763,41.8458,41.115,41.2738,394329.7777821,0
+IGF.US,D,20190826,000000,41.4947,41.5775,41.328,41.5687,251060.18055831,0
+IGF.US,D,20190827,000000,41.7077,41.8823,41.619,41.7166,235601.41666925,0
+IGF.US,D,20190828,000000,41.615,41.7531,41.3753,41.6338,138495.19444596,0
+IGF.US,D,20190829,000000,41.9563,42.0756,41.8073,41.9928,119988.68055687,0
+IGF.US,D,20190830,000000,42.1782,42.1782,41.9188,41.9928,423068.45833797,0
+IGF.US,D,20190903,000000,41.8073,42.2798,41.6614,42.1417,139491.84722375,0
+IGF.US,D,20190904,000000,42.6122,42.769,42.4376,42.7591,148552.97222385,0
+IGF.US,D,20190905,000000,42.8065,42.843,42.6427,42.7325,688114.22222976,0
+IGF.US,D,20190906,000000,42.7404,42.8528,42.6763,42.8144,202225.20833555,0
+IGF.US,D,20190909,000000,42.6585,42.6585,42.4553,42.5116,175822.5277797,0
+IGF.US,D,20190910,000000,42.3449,42.5283,42.2423,42.4376,113337.56944569,0
+IGF.US,D,20190911,000000,42.3449,42.5747,42.1871,42.5747,217988.13889128,0
+IGF.US,D,20190912,000000,42.5569,42.6763,42.5333,42.5569,220659.73611353,0
+IGF.US,D,20190913,000000,42.5845,42.5845,42.3626,42.3902,525274.54167242,0
+IGF.US,D,20190916,000000,42.1318,42.2522,41.8912,41.9287,693071.1250076,0
+IGF.US,D,20190917,000000,42.0401,42.4731,42.0401,42.4731,250455.90278052,0
+IGF.US,D,20190918,000000,42.408,42.6122,42.2896,42.5747,262358.95833621,0
+IGF.US,D,20190919,000000,42.7246,42.7719,42.6319,42.7246,82310.541667569,0
+IGF.US,D,20190920,000000,42.6585,42.7976,42.6319,42.6319,131603.79166811,0
+IGF.US,D,20190923,000000,42.6408,42.7493,42.5471,42.7493,151052.20833499,0
+IGF.US,D,20190924,000000,42.843,42.9623,42.7325,42.8893,371027.56944851,0
+IGF.US,D,20190925,000000,42.7049,42.7147,42.5254,42.6319,321594.4027813,0
+IGF.US,D,20190926,000000,42.8341,42.9347,42.7246,42.9347,125431.23611249,0
+IGF.US,D,20190927,000000,42.8706,42.982,42.6585,42.7147,557317.48611722,0
+IGF.US,D,20190930,000000,42.9081,43.0008,42.8144,42.9268,117045.36111239,0
+IGF.US,D,20191001,000000,42.9081,42.982,42.6408,42.7591,436456.86111589,0
+IGF.US,D,20191002,000000,42.4376,42.482,42.0588,42.2058,177553.23611306,0
+IGF.US,D,20191003,000000,42.1506,42.4475,41.9099,42.4475,158432.30555729,0
+IGF.US,D,20191004,000000,42.3991,42.8341,42.3528,42.7788,148780.08333496,0
+IGF.US,D,20191007,000000,42.7049,42.7976,42.622,42.6585,492931.48611651,0
+IGF.US,D,20191008,000000,42.4918,42.4918,42.2255,42.2423,425898.22222689,0
+IGF.US,D,20191009,000000,42.7246,42.8065,42.5283,42.769,394652.19444877,0
+IGF.US,D,20191010,000000,42.6487,42.8804,42.5204,42.8804,291283.18055875,0
+IGF.US,D,20191011,000000,43.1477,43.2473,43.0008,43.1566,114799.59722348,0
+IGF.US,D,20191014,000000,42.9909,43.056,42.7493,42.8706,66730.111111842,0
+IGF.US,D,20191015,000000,42.9347,43.1566,42.7976,43.056,173173.23611301,0
+IGF.US,D,20191016,000000,42.9544,43.056,42.8893,42.9722,176799.9166686,0
+IGF.US,D,20191017,000000,43.1477,43.2769,43.0738,43.1852,241441.41666931,0
+IGF.US,D,20191018,000000,43.0659,43.3065,43.0008,43.2681,615021.95834007,0
+IGF.US,D,20191021,000000,43.3509,43.3696,43.2325,43.3696,237053.30555815,0
+IGF.US,D,20191022,000000,43.4436,43.6014,43.341,43.4624,213876.81944679,0
+IGF.US,D,20191023,000000,43.3795,43.5176,43.3795,43.416,224717.31944691,0
+IGF.US,D,20191024,000000,43.5639,43.6468,43.489,43.6468,271685.7222252,0
+IGF.US,D,20191025,000000,43.4338,43.4988,43.3371,43.4535,96335.666667722,0
+IGF.US,D,20191028,000000,43.4338,43.4988,43.3144,43.3144,77858.555556409,0
+IGF.US,D,20191029,000000,43.1566,43.2967,43.1477,43.2128,1244809.1805692,0
+IGF.US,D,20191030,000000,43.1211,43.4535,43.0826,43.2868,196867.8194466,0
+IGF.US,D,20191031,000000,43.3608,43.5728,43.3144,43.5728,322902.31944798,0
+IGF.US,D,20191101,000000,43.8046,43.9979,43.7208,43.9979,138495.19444596,0
+IGF.US,D,20191104,000000,44.0729,44.137,43.6853,43.8046,286455.04166981,0
+IGF.US,D,20191105,000000,43.6655,43.6655,43.3253,43.4801,119664.23611242,0
+IGF.US,D,20191106,000000,43.3696,43.5176,43.2681,43.2681,239062.83333595,0
+IGF.US,D,20191107,000000,43.3795,43.4071,43.0146,43.1211,113906.36111236,0
+IGF.US,D,20191108,000000,42.9268,43.1112,42.9268,43.1112,115361.29166793,0
+IGF.US,D,20191111,000000,42.9633,43.1546,42.9347,42.9544,160876.79166843,0
+IGF.US,D,20191112,000000,42.9633,43.1014,42.9169,42.9169,301118.91666997,0
+IGF.US,D,20191113,000000,42.843,43.2039,42.843,43.2039,271569.12500298,0
+IGF.US,D,20191114,000000,43.0461,43.1753,43.0461,43.13,102748.51389001,0
+IGF.US,D,20191115,000000,43.2868,43.4988,43.1014,43.489,97987.291667741,0
+IGF.US,D,20191118,000000,43.5176,43.6932,43.5176,43.5541,202628.73611333,0
+IGF.US,D,20191119,000000,43.7306,43.7306,43.4988,43.5275,309065.77778116,0
+IGF.US,D,20191120,000000,43.341,43.5442,43.3322,43.5087,392863.69444875,0
+IGF.US,D,20191121,000000,43.4239,43.4624,43.2404,43.3223,193981.2777799,0
+IGF.US,D,20191122,000000,43.3982,43.5827,43.2404,43.3223,325177.48611467,0
+IGF.US,D,20191125,000000,43.4239,43.4624,43.3223,43.3223,154308.81944614,0
+IGF.US,D,20191126,000000,43.4988,43.5639,43.3982,43.4338,253520.88889167,0
+IGF.US,D,20191127,000000,43.4988,43.5275,43.3608,43.5275,181922.08333533,0
+IGF.US,D,20191129,000000,43.3884,43.3982,43.1951,43.2404,113565.69444569,0
+IGF.US,D,20191202,000000,43.1477,43.1477,42.8144,42.8242,259642.75000285,0
+IGF.US,D,20191203,000000,42.6487,42.8706,42.5283,42.8706,216310.15278015,0
+IGF.US,D,20191204,000000,42.9081,43.1211,42.8804,43.1211,1478956.6805718,0
+IGF.US,D,20191205,000000,43.0195,43.1477,42.9722,43.1014,172134.00000189,0
+IGF.US,D,20191206,000000,43.2769,43.3696,43.2769,43.3322,199819.25000219,0
+IGF.US,D,20191209,000000,43.2227,43.3795,43.13,43.2039,185506.18055759,0
+IGF.US,D,20191210,000000,43.2681,43.5087,43.2316,43.3696,376012.86111523,0
+IGF.US,D,20191211,000000,43.5916,43.8401,43.4239,43.7859,263147.76389177,0
+IGF.US,D,20191212,000000,43.7573,43.9979,43.7109,43.8204,189325.50000207,0
+IGF.US,D,20191213,000000,43.9516,44.0906,43.8302,44.0818,180535.08333531,0
+IGF.US,D,20191216,000000,44.355,44.5335,44.2622,44.5335,294257.93055878,0
+IGF.US,D,20191217,000000,44.6459,44.786,44.5611,44.7209,572832.01389517,0
+IGF.US,D,20191218,000000,44.6745,44.7761,44.6173,44.7584,245543.6111138,0
+IGF.US,D,20191219,000000,44.6923,44.7672,44.6075,44.7672,146100.3750016,0
+IGF.US,D,20191220,000000,44.8156,45.0493,44.6824,45.0493,373455.83333743,0
+IGF.US,D,20191223,000000,45.0868,45.0967,44.7958,44.8708,422200.56944907,0
+IGF.US,D,20191224,000000,44.8807,44.9467,44.781,44.9467,487842.77778312,0
+IGF.US,D,20191226,000000,44.9467,45.0967,44.9319,45.0681,366624.25000402,0
+IGF.US,D,20191227,000000,45.2288,45.2742,45.144,45.1539,202619.61111333,0
+IGF.US,D,20191230,000000,45.002,45.2377,44.8708,44.8708,92713.041667683,0
+IGF.US,D,20191231,000000,44.8323,45.0355,44.8244,44.9931,297586.52778104,0
+IGF.US,D,20200102,000000,45.1627,45.1627,44.7524,44.9083,222446.20833577,0
+IGF.US,D,20200103,000000,44.5236,44.8156,44.5236,44.6272,332265.58333697,0
+IGF.US,D,20200106,000000,44.6272,44.8422,44.6055,44.7761,235262.77778036,0
+IGF.US,D,20200107,000000,44.6923,44.6962,44.5335,44.6647,187635.34722428,0
+IGF.US,D,20200108,000000,44.7584,44.9655,44.6173,44.8708,175011.41666858,0
+IGF.US,D,20200109,000000,44.8323,44.9467,44.7209,44.9467,164887.73611292,0
+IGF.US,D,20200110,000000,45.0316,45.1756,45.002,45.0493,163522.02777957,0
+IGF.US,D,20200113,000000,45.1055,45.359,45.0493,45.359,160618.25000176,0
+IGF.US,D,20200114,000000,45.3778,45.4912,45.3038,45.4626,181425.27777977,0
+IGF.US,D,20200115,000000,45.4715,45.8107,45.4715,45.8107,355978.41667057,0
+IGF.US,D,20200116,000000,45.9409,46.0445,45.9044,46.0356,309657.88889228,0
+IGF.US,D,20200117,000000,46.0632,46.1944,45.9607,46.1944,339757.20833706,0
+IGF.US,D,20200121,000000,45.9508,46.007,45.8107,45.9143,264620.94444734,0
+IGF.US,D,20200122,000000,46.007,46.1086,45.9321,45.9794,228364.27778028,0
+IGF.US,D,20200123,000000,45.8206,46.1116,45.791,46.1116,179035.54166863,0
+IGF.US,D,20200124,000000,46.1195,46.1993,45.866,46.0267,307560.15278115,0
+IGF.US,D,20200127,000000,45.4626,45.6036,45.3225,45.3965,249646.81944718,0
+IGF.US,D,20200128,000000,45.6875,45.9321,45.6875,45.9222,167440.70833517,0
+IGF.US,D,20200129,000000,45.9508,45.9981,45.8107,45.9607,640213.04167368,0
+IGF.US,D,20200130,000000,45.6421,46.007,45.5464,45.9695,248416.97222494,0
+IGF.US,D,20200131,000000,45.8107,45.8107,45.4152,45.5464,462856.50000507,0
+IGF.US,D,20200203,000000,45.7535,45.8206,45.6658,45.7358,215447.33333569,0
+IGF.US,D,20200204,000000,46.1017,46.2141,45.9508,46.0356,433061.34722697,0
+IGF.US,D,20200205,000000,46.224,46.3739,46.2141,46.3088,142938.05555712,0
+IGF.US,D,20200206,000000,46.3542,46.4114,46.2526,46.2792,498339.56944991,0
+IGF.US,D,20200207,000000,46.1678,46.224,45.9695,46.007,319239.13889239,0
+IGF.US,D,20200210,000000,45.9607,46.0918,45.8956,46.0632,155251.73611281,0
+IGF.US,D,20200211,000000,46.2595,46.4666,46.2595,46.4114,642221.55556259,0
+IGF.US,D,20200212,000000,46.4578,46.4578,46.3315,46.4114,291005.37500319,0
+IGF.US,D,20200213,000000,46.224,46.4114,46.1855,46.3838,504450.27778331,0
+IGF.US,D,20200214,000000,46.5712,46.7398,46.5327,46.7112,124139.54166803,0
+IGF.US,D,20200218,000000,46.6738,46.8247,46.6461,46.8148,217600.83333572,0
+IGF.US,D,20200219,000000,46.8809,46.8907,46.7872,46.8148,204045.13889112,0
+IGF.US,D,20200220,000000,46.6363,46.7961,46.4765,46.6461,222046.73611354,0
+IGF.US,D,20200221,000000,46.5988,46.7773,46.5564,46.5899,234899.80555813,0
+IGF.US,D,20200224,000000,45.435,45.6786,45.2742,45.2742,448072.98611602,0
+IGF.US,D,20200225,000000,45.3876,45.435,44.1192,44.1942,604562.68056218,0
+IGF.US,D,20200226,000000,44.28,44.5788,43.9151,43.9318,358372.20833726,0
+IGF.US,D,20200227,000000,43.5856,43.7158,42.3163,42.3163,411670.31944896,0
+IGF.US,D,20200228,000000,41.1426,41.5657,40.3723,41.4523,582279.43056194,0
+IGF.US,D,20200302,000000,41.5272,42.767,41.3862,42.7473,1685560.8750185,0
+IGF.US,D,20200303,000000,42.7966,43.5561,42.1752,42.2591,2194600.0139129,0
+IGF.US,D,20200304,000000,43.0215,44.0255,42.9357,44.0255,417470.77778235,0
+IGF.US,D,20200305,000000,43.059,43.3785,42.6171,42.7118,680189.66667412,0
+IGF.US,D,20200306,000000,41.6673,42.2512,41.3773,42.194,512326.16667228,0
+IGF.US,D,20200309,000000,39.743,40.1474,37.9213,37.9213,590084.34722869,0
+IGF.US,D,20200310,000000,39.0487,39.1512,37.1412,38.6068,1359828.7916816,0
+IGF.US,D,20200311,000000,37.509,37.6777,36.2594,36.5977,1237523.3750136,0
+IGF.US,D,20200312,000000,33.6861,33.7887,31.6859,31.751,1209794.527791,0
+IGF.US,D,20200313,000000,33.5638,34.127,31.6287,33.7798,1188394.375013,0
+IGF.US,D,20200316,000000,27.1874,34.4752,27.1874,29.3474,1981946.9583551,0
+IGF.US,D,20200317,000000,29.9392,31.5074,29.5161,31.104,1689656.9861296,0
+IGF.US,D,20200318,000000,28.9805,29.8258,28.2339,28.8957,1856173.0277981,0
+IGF.US,D,20200319,000000,28.9243,29.235,28.0149,28.7458,1057191.069456,0
+IGF.US,D,20200320,000000,29.6009,29.9668,28.1076,28.3621,1576047.6944617,0
+IGF.US,D,20200323,000000,28.2122,28.2565,26.4733,27.1026,2191584.7083574,0
+IGF.US,D,20200324,000000,28.3325,29.883,28.2023,29.6571,1281146.9583474,0
+IGF.US,D,20200325,000000,30.0792,31.9867,29.6295,30.9058,1316201.1527922,0
+IGF.US,D,20200326,000000,31.3378,33.2867,31.2076,32.9632,1566188.6389061,0
+IGF.US,D,20200327,000000,31.7993,32.8932,31.4216,32.0518,1613140.8194621,0
+IGF.US,D,20200330,000000,31.7599,32.4365,31.4837,32.4365,1529880.2639057,0
+IGF.US,D,20200331,000000,32.2678,32.4276,31.7698,32.0716,1329719.3333479,0
+IGF.US,D,20200401,000000,31.104,31.1504,29.9855,30.1739,812355.15278668,0
+IGF.US,D,20200402,000000,30.099,31.4709,30.099,31.0093,723588.1666746,0
+IGF.US,D,20200403,000000,30.9906,31.179,29.9668,30.1463,1066701.3472339,0
+IGF.US,D,20200406,000000,31.2253,32.0725,31.1227,31.9394,692103.87500758,0
+IGF.US,D,20200407,000000,32.9346,33.1969,31.8348,31.8348,899377.23612097,0
+IGF.US,D,20200408,000000,32.3329,32.9809,31.9493,32.907,505955.90278332,0
+IGF.US,D,20200409,000000,33.7887,34.7474,33.5638,34.4002,1175062.7500129,0
+IGF.US,D,20200413,000000,34.4939,34.7474,33.6398,34.1093,1043696.2083448,0
+IGF.US,D,20200414,000000,34.559,34.917,34.343,34.8026,762376.51389724,0
+IGF.US,D,20200415,000000,33.7887,33.9031,33.3478,33.4701,667184.5138962,0
+IGF.US,D,20200416,000000,33.6674,33.7986,33.0825,33.2364,881491.22223188,0
+IGF.US,D,20200417,000000,34.1931,34.634,33.987,34.5215,1227040.7777912,0
+IGF.US,D,20200420,000000,33.8834,34.2868,33.5786,33.6575,533215.31945029,0
+IGF.US,D,20200421,000000,32.8981,33.2719,32.5775,32.7935,602062.43056215,0
+IGF.US,D,20200422,000000,33.4701,33.6575,33.2068,33.5737,769361.19445288,0
+IGF.US,D,20200423,000000,33.7611,33.9386,33.1782,33.2265,468851.62500514,0
+IGF.US,D,20200424,000000,33.4701,33.7049,33.1881,33.5826,347490.1388927,0
+IGF.US,D,20200427,000000,33.8834,34.1931,33.7177,34.1556,463266.11111619,0
+IGF.US,D,20200428,000000,34.7089,34.9525,34.4367,34.5689,564992.62500619,0
+IGF.US,D,20200429,000000,35.1133,35.3569,34.8598,35.133,446677.8750049,0
+IGF.US,D,20200430,000000,34.9535,34.9585,34.4939,34.5886,563072.31945062,0
+IGF.US,D,20200501,000000,34.0609,34.0708,33.5362,33.6763,303298.7777811,0
+IGF.US,D,20200504,000000,33.5826,34.0432,33.4228,34.0432,476459.84722744,0
+IGF.US,D,20200505,000000,34.2306,34.418,33.987,34.0333,335403.56944812,0
+IGF.US,D,20200506,000000,34.0609,34.0609,33.2818,33.3202,276430.72222525,0
+IGF.US,D,20200507,000000,33.6763,33.8735,33.5264,33.554,345349.81944823,0
+IGF.US,D,20200508,000000,34.0333,34.1753,33.8834,34.0994,156894.23611283,0
+IGF.US,D,20200511,000000,33.9298,34.2118,33.7147,34.1093,466594.70833845,0
+IGF.US,D,20200512,000000,34.1093,34.2404,33.5826,33.6299,538671.05556146,0
+IGF.US,D,20200513,000000,33.6575,33.7798,32.8498,33.0658,819361.12500898,0
+IGF.US,D,20200514,000000,32.8034,33.3104,32.2116,33.2719,533636.08333918,0
+IGF.US,D,20200515,000000,33.0944,33.2916,32.7935,33.1417,423925.19444909,0
+IGF.US,D,20200518,000000,34.1093,34.775,34.0609,34.6251,569683.88889513,0
+IGF.US,D,20200519,000000,34.4466,34.5038,34.127,34.1458,275210.00000302,0
+IGF.US,D,20200520,000000,34.6251,34.8224,34.5215,34.6152,205306.41666892,0
+IGF.US,D,20200521,000000,34.6251,34.7474,34.2789,34.4101,594844.55556207,0
+IGF.US,D,20200522,000000,34.2868,34.5975,34.0807,34.5975,278147.23611416,0
+IGF.US,D,20200526,000000,35.7791,36.0197,35.639,35.7524,690119.69445201,0
+IGF.US,D,20200527,000000,36.2308,36.2308,35.7238,36.2219,702060.26389658,0
+IGF.US,D,20200528,000000,36.3058,36.7664,36.2693,36.4004,787140.75000863,0
+IGF.US,D,20200529,000000,36.4004,36.7308,36.0809,36.6727,739705.95834144,0
+IGF.US,D,20200601,000000,36.8137,37.4508,36.7575,37.3956,536458.75000588,0
+IGF.US,D,20200602,000000,37.7053,38.0998,37.5741,38.091,362015.11111508,0
+IGF.US,D,20200603,000000,38.5042,39.1147,38.5042,39.0585,263621.25000289,0
+IGF.US,D,20200604,000000,38.7015,38.8622,38.2596,38.5318,390770.01389317,0
+IGF.US,D,20200605,000000,39.2459,39.7055,39.1512,39.2262,386409.27778201,0
+IGF.US,D,20200608,000000,39.5832,40.175,39.454,40.1474,383283.45833753,0
+IGF.US,D,20200609,000000,39.4895,39.4994,39.1285,39.2923,226620.38889137,0
+IGF.US,D,20200610,000000,39.1424,39.1897,38.7202,38.7863,386846.26389313,0
+IGF.US,D,20200611,000000,37.5041,37.5169,36.2959,36.4655,440494.16667149,0
+IGF.US,D,20200612,000000,37.3019,37.3858,36.2407,36.7752,694747.08334095,0
+IGF.US,D,20200615,000000,36.0898,37.514,35.9576,37.2871,266433.7777807,0
+IGF.US,D,20200616,000000,38.2853,38.2853,37.221,37.4873,513002.43056118,0
+IGF.US,D,20200617,000000,37.7901,37.8858,37.2852,37.3818,304216.34722556,0
+IGF.US,D,20200618,000000,37.1165,37.3729,37.0119,37.3157,274487.09722523,0
+IGF.US,D,20200619,000000,37.8661,37.8661,36.8127,36.8127,361076.25000396,0
+IGF.US,D,20200622,000000,36.7555,37.1441,36.6036,37.0879,287114.06944759,0
+IGF.US,D,20200623,000000,37.3818,37.4292,36.9646,36.9932,336227.8611148,0
+IGF.US,D,20200624,000000,36.5563,36.7368,35.7682,36.071,399421.52778215,0
+IGF.US,D,20200625,000000,35.9665,36.1854,35.7298,36.1193,208512.33333562,0
+IGF.US,D,20200626,000000,36.0237,36.1045,35.4546,35.5867,333523.8194481,0
+IGF.US,D,20200629,000000,35.7396,36.0621,35.5404,36.0621,328303.30555915,0
+IGF.US,D,20200630,000000,35.929,36.4419,35.8905,36.3649,235699.76389147,0
+IGF.US,D,20200701,000000,36.2052,36.6085,36.1479,36.4803,483530.70833863,0
+IGF.US,D,20200702,000000,37.154,37.3453,36.8689,36.8985,534929.80556142,0
+IGF.US,D,20200706,000000,37.4015,37.5061,36.8127,37.0218,255279.98611391,0
+IGF.US,D,20200707,000000,36.6598,36.8403,36.4981,36.5652,239152.05555818,0
+IGF.US,D,20200708,000000,36.4507,36.7269,36.2614,36.6894,206015.12500226,0
+IGF.US,D,20200709,000000,36.4419,36.4507,35.6341,35.9201,240934.47222486,0
+IGF.US,D,20200710,000000,35.853,36.29,35.8244,36.29,111781.25000122,0
+IGF.US,D,20200713,000000,36.1568,36.3561,35.7682,35.8629,192605.43055767,0
+IGF.US,D,20200714,000000,35.7012,36.3482,35.7012,36.29,755864.30556384,0
+IGF.US,D,20200715,000000,37.1165,37.3345,36.9932,37.0494,222451.27778022,0
+IGF.US,D,20200716,000000,36.8985,37.1441,36.7812,37.0119,185166.52777981,0
+IGF.US,D,20200717,000000,37.0593,37.4203,36.9449,37.2871,530335.87500581,0
+IGF.US,D,20200720,000000,37.3246,37.3729,37.1066,37.1826,123792.79166802,0
+IGF.US,D,20200721,000000,37.4578,37.8187,37.3729,37.581,663274.9583406,0
+IGF.US,D,20200722,000000,37.4114,37.8286,37.2487,37.8089,441458.37500484,0
+IGF.US,D,20200723,000000,37.5732,37.7329,37.3068,37.4676,163536.22222401,0
+IGF.US,D,20200724,000000,37.3345,37.4972,37.1066,37.221,209096.33333562,0
+IGF.US,D,20200727,000000,37.4114,37.4292,37.0119,37.2871,660396.52778501,0
+IGF.US,D,20200728,000000,37.0396,37.5238,36.8689,37.3631,124920.23611248,0
+IGF.US,D,20200729,000000,37.4972,37.8878,37.4203,37.8858,348006.20833715,0
+IGF.US,D,20200730,000000,37.2871,37.514,37.0396,37.514,154824.88889059,0
+IGF.US,D,20200731,000000,37.439,37.4873,36.7555,37.1727,289474.40278095,0
+IGF.US,D,20200803,000000,37.4578,37.4578,37.0978,37.3542,257356.43055838,0
+IGF.US,D,20200804,000000,37.1165,37.9144,37.0396,37.9144,220958.83333575,0
+IGF.US,D,20200805,000000,37.9904,38.1807,37.7527,37.7625,171445.56944632,0
+IGF.US,D,20200806,000000,37.657,38.0278,37.6096,37.9815,312078.04167009,0
+IGF.US,D,20200807,000000,37.6008,38.018,37.5909,38.018,144077.66666825,0
+IGF.US,D,20200810,000000,38.0476,38.3513,38.0476,38.3513,207596.79166894,0
+IGF.US,D,20200811,000000,38.8258,38.8356,38.1422,38.2754,352228.04167053,0
+IGF.US,D,20200812,000000,38.6364,38.8918,38.4934,38.7695,265828.48611402,0
+IGF.US,D,20200813,000000,38.6364,38.7597,38.3425,38.522,275922.76389191,0
+IGF.US,D,20200814,000000,38.3612,38.5032,38.2083,38.4273,486869.44444978,0
+IGF.US,D,20200817,000000,38.2655,38.3415,38.2221,38.3129,207845.19444672,0
+IGF.US,D,20200818,000000,38.4835,38.5703,38.1896,38.1985,666941.18056286,0
+IGF.US,D,20200819,000000,38.2754,38.3513,37.9904,38.0663,103286.88889002,0
+IGF.US,D,20200820,000000,37.6668,37.9144,37.6195,37.8858,154103.00000169,0
+IGF.US,D,20200821,000000,37.6767,37.8957,37.6096,37.8957,120947.81944577,0
+IGF.US,D,20200824,000000,38.2271,38.2754,38.0564,38.2754,189573.90277986,0
+IGF.US,D,20200825,000000,38.3612,38.446,37.8917,38.1136,407071.31944891,0
+IGF.US,D,20200826,000000,37.9144,38.0278,37.6373,37.7231,158630.01389063,0
+IGF.US,D,20200827,000000,37.8089,37.942,37.439,37.6866,305584.08333668,0
+IGF.US,D,20200828,000000,37.8957,38.1324,37.7753,38.1225,359401.30555949,0
+IGF.US,D,20200831,000000,37.9904,38.085,37.7379,37.7428,325296.11111468,0
+IGF.US,D,20200901,000000,37.6767,37.8286,37.5238,37.7142,681565.51389636,0
+IGF.US,D,20200902,000000,38.1038,38.6926,38.0564,38.6167,486934.33333867,0
+IGF.US,D,20200903,000000,38.6364,38.9017,37.87,38.0278,260510.63889174,0
+IGF.US,D,20200904,000000,38.2271,38.2754,37.4479,37.942,347231.59722603,0
+IGF.US,D,20200908,000000,37.4479,37.6964,37.1826,37.3157,247001.58333604,0
+IGF.US,D,20200909,000000,37.6866,38.1422,37.6866,37.8661,453726.43056053,0
+IGF.US,D,20200910,000000,37.9815,38.0377,37.221,37.2585,288369.26389205,0
+IGF.US,D,20200911,000000,37.514,37.5337,37.1254,37.3443,145436.27777937,0
+IGF.US,D,20200914,000000,37.6392,37.9144,37.6294,37.7053,220807.76389131,0
+IGF.US,D,20200915,000000,38.0476,38.2221,37.7053,37.8572,939383.26389918,0
+IGF.US,D,20200916,000000,37.9233,38.2468,37.8385,37.8759,171434.41666855,0
+IGF.US,D,20200917,000000,37.6668,37.8562,37.514,37.8286,215195.88889125,0
+IGF.US,D,20200918,000000,37.4203,37.6008,37.0396,37.154,326101.13889246,0
+IGF.US,D,20200921,000000,36.4419,36.4419,35.9951,36.432,211137.29166898,0
+IGF.US,D,20200922,000000,36.3945,36.6796,36.3186,36.5839,194817.73611325,0
+IGF.US,D,20200923,000000,36.8127,36.8324,35.9102,35.9665,299557.52778106,0
+IGF.US,D,20200924,000000,35.8156,36.4241,35.6439,36.0996,223721.68055801,0
+IGF.US,D,20200925,000000,35.8244,36.4981,35.8244,36.4705,389525.97222649,0
+IGF.US,D,20200928,000000,36.7249,36.864,36.6036,36.7555,448720.86111603,0
+IGF.US,D,20200929,000000,36.7368,36.935,36.5563,36.7456,466422.34722733,0
+IGF.US,D,20200930,000000,36.8028,36.9833,36.5563,36.6401,3487394.527816,0
+IGF.US,D,20201001,000000,36.6983,36.9173,36.5938,36.8591,237265.20833593,0
+IGF.US,D,20201002,000000,36.3383,37.1352,36.3383,37.0593,227206.41666916,0
+IGF.US,D,20201005,000000,37.2782,37.5909,37.1737,37.5633,204404.0555578,0
+IGF.US,D,20201006,000000,37.7901,37.8957,37.3068,37.3818,232379.27778032,0
+IGF.US,D,20201007,000000,37.657,37.8187,37.5337,37.7231,729872.250008,0
+IGF.US,D,20201008,000000,37.8187,38.3415,37.8187,38.303,183876.86111313,0
+IGF.US,D,20201009,000000,38.4746,38.5121,38.1511,38.3415,357399.88889281,0
+IGF.US,D,20201012,000000,38.3888,38.6167,38.3513,38.5407,243993.37500267,0
+IGF.US,D,20201013,000000,38.2369,38.2369,37.942,38.0752,343002.66667043,0
+IGF.US,D,20201014,000000,38.3513,38.5308,38.1985,38.2182,160879.8333351,0
+IGF.US,D,20201015,000000,37.6866,38.0752,37.6116,37.9716,3288831.4861472,0
+IGF.US,D,20201016,000000,37.8759,38.0939,37.7231,37.9716,349777.47222606,0
+IGF.US,D,20201019,000000,38.2182,38.3227,37.8385,37.8957,130284.72222365,0
+IGF.US,D,20201020,000000,38.303,38.6265,38.232,38.4174,459881.75000504,0
+IGF.US,D,20201021,000000,38.1807,38.3513,38.0564,38.0564,377304.55555969,0
+IGF.US,D,20201022,000000,38.1807,38.6167,38.1511,38.5881,202658.13889111,0
+IGF.US,D,20201023,000000,38.8159,38.877,38.4934,38.6926,2212528.6111354,0
+IGF.US,D,20201026,000000,38.1807,38.1985,37.7822,38.1038,446061.43056044,0
+IGF.US,D,20201027,000000,37.9144,37.9992,37.7053,37.7231,311079.36111452,0
+IGF.US,D,20201028,000000,36.9074,37.0692,36.4606,36.5178,420303.58333794,0
+IGF.US,D,20201029,000000,36.2525,36.6983,35.9201,36.4902,1013085.8889,0
+IGF.US,D,20201030,000000,36.2525,36.3748,35.9763,36.2052,451280.9305605,0
+IGF.US,D,20201102,000000,36.6697,36.8689,36.4981,36.7831,611759.26389559,0
+IGF.US,D,20201103,000000,37.4479,37.8385,37.4094,37.6668,392100.23611541,0
+IGF.US,D,20201104,000000,37.8572,38.4164,37.4873,37.8572,309933.66667006,0
+IGF.US,D,20201105,000000,38.2932,38.8869,38.2932,38.5121,272241.33333632,0
+IGF.US,D,20201106,000000,38.5407,38.6739,38.1985,38.1985,289720.77778095,0
+IGF.US,D,20201109,000000,40.6494,41.0578,40.031,40.1938,985027.52778857,0
+IGF.US,D,20201110,000000,40.6968,41.2609,40.5735,41.1998,681044.37500746,0
+IGF.US,D,20201111,000000,41.3803,41.5134,41.1998,41.3892,231667.52778032,0
+IGF.US,D,20201112,000000,41.0952,41.1041,40.3121,40.4305,348840.63889271,0
+IGF.US,D,20201113,000000,40.7342,41.0005,40.5547,41.0005,317007.56944792,0
+IGF.US,D,20201116,000000,41.3803,41.5045,41.2382,41.4759,328538.52778138,0
+IGF.US,D,20201117,000000,41.3329,41.6081,41.2382,41.542,351727.18055941,0
+IGF.US,D,20201118,000000,41.5322,41.5982,40.9532,40.9719,360720.37500395,0
+IGF.US,D,20201119,000000,40.897,41.1534,40.6879,41.0578,339994.45833706,0
+IGF.US,D,20201120,000000,41.1436,41.2668,41.0104,41.1041,465749.1250051,0
+IGF.US,D,20201123,000000,41.2471,41.4276,41.1357,41.3132,201586.45833554,0
+IGF.US,D,20201124,000000,41.6939,42.0736,41.5716,42.0174,500255.81944993,0
+IGF.US,D,20201125,000000,41.7511,41.9316,41.6564,41.8932,198692.81944662,0
+IGF.US,D,20201127,000000,41.761,41.761,41.5519,41.6377,102472.73611223,0
+IGF.US,D,20201130,000000,41.6377,41.6377,40.8388,40.8388,290620.09722541,0
+IGF.US,D,20201201,000000,41.399,41.6377,41.399,41.5045,348966.36111494,0
+IGF.US,D,20201202,000000,41.5045,41.7708,41.2471,41.7413,776254.62500851,0
+IGF.US,D,20201203,000000,41.7886,42.0174,41.6988,41.7324,365194.66667067,0
+IGF.US,D,20201204,000000,41.8744,42.0638,41.7797,41.8833,394905.66667099,0
+IGF.US,D,20201207,000000,41.7324,41.8655,41.542,41.7225,319438.8750035,0
+IGF.US,D,20201208,000000,41.5223,41.8271,41.4562,41.6742,328109.65278137,0
+IGF.US,D,20201209,000000,41.9513,41.9513,41.4138,41.5519,191934.23611321,0
+IGF.US,D,20201210,000000,41.6081,41.8557,41.5894,41.8073,215326.68055792,0
+IGF.US,D,20201211,000000,41.5519,41.6653,41.3842,41.6278,319427.72222572,0
+IGF.US,D,20201214,000000,41.9839,42.0944,41.2521,41.2521,397148.38889324,0
+IGF.US,D,20201215,000000,41.5312,42.0697,41.4927,42.0697,183472.31944646,0
+IGF.US,D,20201216,000000,42.195,42.195,41.7048,41.907,593803.29167317,0
+IGF.US,D,20201217,000000,42.3972,42.5135,42.2719,42.4267,279889.09722529,0
+IGF.US,D,20201218,000000,42.2245,42.2245,41.763,41.83,332008.05555919,0
+IGF.US,D,20201221,000000,41.2136,41.5785,40.752,41.3388,424758.61111577,0
+IGF.US,D,20201222,000000,41.329,41.4158,41.0893,41.2037,254019.72222501,0
+IGF.US,D,20201223,000000,41.5608,41.7334,41.1939,41.5884,301231.45833663,0
+IGF.US,D,20201224,000000,41.5785,41.7679,41.541,41.6752,288601.44444761,0
+IGF.US,D,20201228,000000,41.9839,42.1259,41.7906,41.8971,233048.444447,0
+IGF.US,D,20201229,000000,42.1279,42.195,41.9119,42.0224,297510.48611437,0
+IGF.US,D,20201230,000000,42.0894,42.3212,42.0224,42.1861,225253.66666914,0
+IGF.US,D,20201231,000000,42.0608,42.119,41.8586,42.0697,376265.31944857,0
+IGF.US,D,20210104,000000,42.5135,42.5993,41.618,41.763,338263.75000371,0
+IGF.US,D,20210105,000000,41.6564,42.2719,41.5884,42.1378,196465.30555771,0
+IGF.US,D,20210106,000000,42.3498,43.0678,42.1861,42.8982,324558.00000356,0
+IGF.US,D,20210107,000000,42.8114,42.8785,42.6861,42.8597,389779.44444872,0
+IGF.US,D,20210108,000000,43.0521,43.197,42.5905,42.9751,458176.38889391,0
+IGF.US,D,20210111,000000,42.3883,42.5707,42.3685,42.5135,257241.86111393,0
+IGF.US,D,20210112,000000,42.4366,42.624,42.2245,42.6092,199273.77777996,0
+IGF.US,D,20210113,000000,42.551,42.8311,42.5086,42.7433,222443.1666691,0
+IGF.US,D,20210114,000000,42.9554,43.1102,42.8015,43.0521,236202.65278037,0
+IGF.US,D,20210115,000000,42.6575,42.8015,42.3784,42.7059,200510.72222442,0
+IGF.US,D,20210119,000000,42.9357,42.9357,42.5431,42.6289,474483.77778298,0
+IGF.US,D,20210120,000000,42.7729,42.9751,42.6289,42.9278,340425.36111484,0
+IGF.US,D,20210121,000000,42.8686,42.9554,42.4553,42.6388,366624.25000402,0
+IGF.US,D,20210122,000000,42.1279,42.3015,41.9868,42.2344,326822.01389247,0
+IGF.US,D,20210125,000000,41.8971,42.3113,41.7718,42.2245,348404.66667048,0
+IGF.US,D,20210126,000000,42.3301,42.3972,42.0076,42.2719,415331.47222677,0
+IGF.US,D,20210127,000000,41.5213,41.6752,40.9828,41.0893,752640.13889714,0
+IGF.US,D,20210128,000000,41.4927,41.9435,41.474,41.6278,1170070.3611239,0
+IGF.US,D,20210129,000000,41.4158,41.6081,40.8575,41.0311,2397477.1528041,0
+IGF.US,D,20210201,000000,41.6278,41.7807,41.33,41.5312,335083.18055923,0
+IGF.US,D,20210202,000000,42.1378,42.3883,41.9158,42.195,510898.61111671,0
+IGF.US,D,20210203,000000,42.3212,42.4169,42.1664,42.3399,493996.06944986,0
+IGF.US,D,20210204,000000,42.2048,42.3399,42.0125,42.3301,267852.20833627,0
+IGF.US,D,20210205,000000,42.6191,42.7631,42.5037,42.7631,219163.23611351,0
+IGF.US,D,20210208,000000,42.8015,42.913,42.7059,42.8785,543075.38889484,0
+IGF.US,D,20210209,000000,42.6575,42.6861,42.4366,42.5806,324592.47222578,0
+IGF.US,D,20210210,000000,42.8686,42.9081,42.4366,42.5806,287645.34722537,0
+IGF.US,D,20210211,000000,42.7927,42.7927,42.4366,42.5421,168589.44444629,0
+IGF.US,D,20210212,000000,42.3113,42.551,42.2541,42.551,203913.33333557,0
+IGF.US,D,20210216,000000,42.5155,42.6388,42.2443,42.2443,268081.34722516,0
+IGF.US,D,20210217,000000,42.1476,42.3113,41.9928,42.2541,646923.97222931,0
+IGF.US,D,20210218,000000,41.9839,42.1762,41.7718,41.8872,650589.18056269,0
+IGF.US,D,20210219,000000,42.0697,42.0894,41.8399,41.8399,318539.55555905,0
+IGF.US,D,20210222,000000,42.0697,42.1279,41.9356,41.9356,278035.70833638,0
+IGF.US,D,20210223,000000,42.3399,42.7621,42.0796,42.6861,606859.13889554,0
+IGF.US,D,20210224,000000,42.6763,43.0235,42.4938,42.9278,256078.93055836,0
+IGF.US,D,20210225,000000,42.8499,42.912,41.9652,42.0125,672004.54167403,0
+IGF.US,D,20210226,000000,42.2048,42.2048,41.3773,41.3773,367536.75000403,0
+IGF.US,D,20210301,000000,41.8971,42.5037,41.8971,42.3113,266918.41666959,0
+IGF.US,D,20210302,000000,42.119,42.2719,41.9454,42.0796,282933.80555866,0
+IGF.US,D,20210303,000000,41.9158,42.0519,41.6663,41.7718,230972.00000253,0
+IGF.US,D,20210304,000000,41.9257,42.3685,41.4256,41.6466,361739.3333373,0
+IGF.US,D,20210305,000000,41.9454,42.1476,41.4059,42.0608,263963.94444734,0
+IGF.US,D,20210308,000000,42.0796,42.4169,41.974,42.1861,495991.40278321,0
+IGF.US,D,20210309,000000,42.5905,42.6575,42.4366,42.4938,352734.98611498,0
+IGF.US,D,20210310,000000,42.6575,42.9653,42.5037,42.9081,261437.3333362,0
+IGF.US,D,20210311,000000,43.129,43.417,43.0323,43.273,323746.88889244,0
+IGF.US,D,20210312,000000,43.1872,43.562,43.1477,43.562,148042.98611273,0
+IGF.US,D,20210315,000000,43.7356,43.8608,43.5097,43.851,213329.31944678,0
+IGF.US,D,20210316,000000,43.774,43.8036,43.6014,43.6488,239506.91666929,0
+IGF.US,D,20210317,000000,43.4949,43.7642,43.3795,43.6784,223923.4444469,0
+IGF.US,D,20210318,000000,43.3312,43.3795,42.9081,42.9179,286105.25000314,0
+IGF.US,D,20210319,000000,42.8311,43.1102,42.6191,42.8686,313748.93055899,0
+IGF.US,D,20210322,000000,42.8597,42.9653,42.7157,42.8114,349211.72222605,0
+IGF.US,D,20210323,000000,42.5993,42.8883,42.5037,42.5993,272221.05555854,0
+IGF.US,D,20210324,000000,42.5234,42.8597,42.4839,42.5806,229976.36111363,0
+IGF.US,D,20210325,000000,42.4938,42.8499,42.2818,42.7631,202098.47222444,0
+IGF.US,D,20210326,000000,42.8213,43.1773,42.7729,43.0807,315815.23611457,0
+IGF.US,D,20210329,000000,43.1201,43.3992,43.0037,43.273,251325.8194472,0
+IGF.US,D,20210330,000000,43.1004,43.1004,42.8883,43.0323,194045.1527799,0
+IGF.US,D,20210331,000000,43.1675,43.3894,43.1576,43.3795,187891.86111317,0
+IGF.US,D,20210401,000000,43.417,43.6488,43.3213,43.6488,194613.94444658,0
+IGF.US,D,20210405,000000,43.8805,44.1399,43.7938,44.1399,253772.33333611,0
+IGF.US,D,20210406,000000,43.851,44.0236,43.7938,43.9476,157329.19444617,0
+IGF.US,D,20210407,000000,44.0334,44.1498,43.9999,44.1202,238005.34722483,0
+IGF.US,D,20210408,000000,44.2751,44.3125,44.1399,44.2258,191791.27777988,0
+IGF.US,D,20210409,000000,44.2258,44.3224,44.0827,44.1883,249433.90278051,0
+IGF.US,D,20210412,000000,44.0532,44.1784,43.8805,43.9279,570499.05556181,0
+IGF.US,D,20210413,000000,43.9279,44.2751,43.7642,44.2258,241902.73611376,0
+IGF.US,D,20210414,000000,44.2356,44.4773,44.2356,44.352,372379.08333741,0
+IGF.US,D,20210415,000000,44.4378,44.6972,44.3431,44.6883,183263.45833534,0
+IGF.US,D,20210416,000000,44.7653,44.8708,44.6785,44.784,228828.6388914,0
+IGF.US,D,20210419,000000,45.0256,45.0444,44.7169,44.8037,183673.06944646,0
+IGF.US,D,20210420,000000,44.5345,44.64,44.3707,44.4575,167643.48611295,0
+IGF.US,D,20210421,000000,44.3707,44.7367,44.2849,44.6213,341849.87500375,0
+IGF.US,D,20210422,000000,44.6785,44.8422,44.4191,44.4279,279053.65278084,0
+IGF.US,D,20210423,000000,44.5631,44.8136,44.4575,44.6696,305304.25000335,0
+IGF.US,D,20210426,000000,44.7741,44.8619,44.6982,44.8037,296101.1805588,0
+IGF.US,D,20210427,000000,44.5542,44.5966,44.4674,44.4674,721653.66667458,0
+IGF.US,D,20210428,000000,44.9191,44.9191,44.4279,44.7169,196317.27777993,0
+IGF.US,D,20210429,000000,44.8323,44.9665,44.6785,44.9665,143089.12500157,0
+IGF.US,D,20210430,000000,44.7939,45.0454,44.7653,44.8905,300266.2361144,0
+IGF.US,D,20210503,000000,45.073,45.3906,45.0059,45.2367,298915.73611439,0
+IGF.US,D,20210504,000000,45.0542,45.218,44.8037,44.9586,281861.1111142,0
+IGF.US,D,20210505,000000,45.1982,45.1982,45.0108,45.1509,218862.11111351,0
+IGF.US,D,20210506,000000,45.1687,45.4004,44.9635,45.3718,300546.06944774,0
+IGF.US,D,20210507,000000,45.2949,45.7279,45.2081,45.7092,127000.7361125,0
+IGF.US,D,20210510,000000,45.7762,46.0642,45.7378,45.7466,201525.62500221,0
+IGF.US,D,20210511,000000,45.4004,45.4675,45.1213,45.4675,254265.08333612,0
+IGF.US,D,20210512,000000,45.1312,45.3048,44.5818,44.5917,281236.55555864,0
+IGF.US,D,20210513,000000,44.5147,44.9862,44.5147,44.8619,230426.5277803,0
+IGF.US,D,20210514,000000,45.2752,45.6026,45.2466,45.5829,120927.54166799,0
+IGF.US,D,20210517,000000,45.285,45.4488,45.2564,45.362,148139.30555718,0
+IGF.US,D,20210518,000000,45.4202,45.4675,45.2466,45.2466,101842.09722334,0
+IGF.US,D,20210519,000000,44.8037,44.9388,44.5078,44.9388,126327.51389027,0
+IGF.US,D,20210520,000000,45.0631,45.5356,45.0158,45.4675,108851.1111123,0
+IGF.US,D,20210521,000000,45.4202,45.5829,45.2555,45.4399,154162.81944613,0
+IGF.US,D,20210524,000000,45.5642,45.6224,45.4675,45.6026,105552.93055671,0
+IGF.US,D,20210525,000000,45.5829,45.5829,44.9961,45.0927,3315790.791703,0
+IGF.US,D,20210526,000000,45.073,45.1687,44.9487,45.1115,198431.23611329,0
+IGF.US,D,20210527,000000,45.1312,45.1884,44.9487,44.9763,296552.36111436,0
+IGF.US,D,20210528,000000,45.1982,45.2653,45.1115,45.218,194044.13889102,0
+IGF.US,D,20210601,000000,45.5158,45.6125,45.3906,45.4675,900444.86112098,0
+IGF.US,D,20210602,000000,45.4576,45.7762,45.43,45.6598,269804.95833629,0
+IGF.US,D,20210603,000000,45.4103,45.4488,45.1884,45.362,185883.34722426,0
+IGF.US,D,20210604,000000,45.6894,45.7092,45.5158,45.6598,366116.29167068,0
+IGF.US,D,20210607,000000,45.7378,45.9685,45.7092,45.9202,400399.93055994,0
+IGF.US,D,20210608,000000,45.9202,45.9301,45.6697,45.795,632816.72222916,0
+IGF.US,D,20210609,000000,46.0938,46.1412,45.9587,46.0839,111623.08333456,0
+IGF.US,D,20210610,000000,46.0741,46.2013,45.8887,46.0938,227219.59722471,0
+IGF.US,D,20210611,000000,46.1717,46.3088,46.006,46.2013,204797.44444669,0
+IGF.US,D,20210614,000000,46.367,46.4942,46.152,46.3374,284413.06944756,0
+IGF.US,D,20210615,000000,46.3473,46.514,46.2891,46.514,378203.87500414,0
+IGF.US,D,20210616,000000,46.4834,46.728,46.0396,46.1421,164496.3750018,0
+IGF.US,D,20210617,000000,46.0346,46.1402,45.6638,45.8985,227293.6111136,0
+IGF.US,D,20210618,000000,45.3225,45.3225,44.8047,44.8925,692008.56945203,0
+IGF.US,D,20210621,000000,45.1075,45.5375,45,45.4784,254560.12500279,0
+IGF.US,D,20210622,000000,45.4685,45.4685,45.0976,45.1953,100743.04166777,0
+IGF.US,D,20210623,000000,45.1657,45.1657,44.8146,44.8639,205260.79166892,0
+IGF.US,D,20210624,000000,45.0878,45.2052,44.9704,45.1953,164557.20833514,0
+IGF.US,D,20210625,000000,45.2446,45.3521,45.1568,45.3028,202909.58333556,0
+IGF.US,D,20210628,000000,45.147,45.147,44.853,44.9122,275346.87500302,0
+IGF.US,D,20210629,000000,44.7169,44.7662,44.4289,44.4635,181174.84722421,0
+IGF.US,D,20210630,000000,44.2386,44.3944,44.1311,44.3066,353030.02778165,0
+IGF.US,D,20210701,000000,44.4043,44.6587,44.4043,44.6587,162328.68055733,0
+IGF.US,D,20210702,000000,44.7367,44.9319,44.571,44.9319,149322.51389053,0
+IGF.US,D,20210706,000000,45.2929,45.3422,44.8244,45.2249,241246.75000264,0
+IGF.US,D,20210707,000000,45.2249,45.4399,45.1854,45.3422,206697.47222449,0
+IGF.US,D,20210708,000000,44.854,45.147,44.8146,44.9803,399128.51389326,0
+IGF.US,D,20210709,000000,45.2249,45.4399,45.1272,45.3028,205442.27778003,0
+IGF.US,D,20210712,000000,45.215,45.4202,45.1953,45.4004,418933.81944904,0
+IGF.US,D,20210713,000000,45.215,45.215,44.8639,44.9517,311282.1388923,0
+IGF.US,D,20210714,000000,45.1568,45.1568,44.8442,44.9024,236312.15278037,0
+IGF.US,D,20210715,000000,44.5512,44.785,44.424,44.785,213940.69444679,0
+IGF.US,D,20210716,000000,44.9517,45.0296,44.7367,44.7751,134990.18055703,0
+IGF.US,D,20210719,000000,44.0729,44.1607,43.3992,43.8085,566833.84722843,0
+IGF.US,D,20210720,000000,43.6044,43.9851,43.5255,43.8677,247210.44444715,0
+IGF.US,D,20210721,000000,44.0827,44.2682,44.0334,44.1311,147965.93055718,0
+IGF.US,D,20210722,000000,44.2879,44.3461,44.1409,44.3165,317359.38889237,0
+IGF.US,D,20210723,000000,44.4339,44.6292,44.3461,44.5512,134307.83333481,0
+IGF.US,D,20210726,000000,44.5118,44.8146,44.5118,44.8146,289783.63889206,0
+IGF.US,D,20210727,000000,44.5996,44.8728,44.4822,44.8244,454799.12500498,0
+IGF.US,D,20210728,000000,44.9122,45.0483,44.6972,44.9803,245173.54166935,0
+IGF.US,D,20210729,000000,45.1371,45.2249,45.0592,45.0976,108398.91666785,0
+IGF.US,D,20210730,000000,44.8885,45.1539,44.7071,44.7948,219833.41666908,0
+IGF.US,D,20210802,000000,44.854,45.0779,44.7751,44.8146,119167.43055686,0
+IGF.US,D,20210803,000000,44.8639,45.0296,44.6775,44.9803,105426.1944456,0
+IGF.US,D,20210804,000000,44.8925,44.9122,44.6587,44.7268,198152.41666884,0
+IGF.US,D,20210805,000000,44.9803,45.1223,44.8087,45.0878,123863.76389025,0
+IGF.US,D,20210806,000000,45.1953,45.1953,44.9704,45.1272,148297.47222385,0
+IGF.US,D,20210809,000000,44.9319,45.0296,44.6292,44.8639,133208.77777924,0
+IGF.US,D,20210810,000000,44.7948,44.9221,44.6686,44.8146,251064.23611386,0
+IGF.US,D,20210811,000000,45.0197,45.215,45.0099,45.1756,121778.19444578,0
+IGF.US,D,20210812,000000,45.2633,45.2732,45.0099,45.0779,164824.87500181,0
+IGF.US,D,20210813,000000,45.2347,45.3521,45.0976,45.215,377272.11111525,0
+IGF.US,D,20210816,000000,45.147,45.3906,45.0395,45.3906,131632.180557,0
+IGF.US,D,20210817,000000,44.9024,45.0325,44.6124,44.9418,155634.98611282,0
+IGF.US,D,20210818,000000,45.0395,45.1075,44.8343,44.9517,160437.77777954,0
+IGF.US,D,20210819,000000,44.6489,44.8244,44.4516,44.5897,405376.09722666,0
+IGF.US,D,20210820,000000,44.4043,44.9122,44.3066,44.9122,234978.88889146,0
+IGF.US,D,20210823,000000,45.0197,45.1657,44.9803,45.1657,241728.34722487,0
+IGF.US,D,20210824,000000,45.0976,45.4044,44.9704,45.2732,1152343.5277904,0
+IGF.US,D,20210825,000000,45.3708,45.5464,45.2052,45.4004,318275.94444793,0
+IGF.US,D,20210826,000000,45.147,45.2249,45.0493,45.0976,173429.7500019,0
+IGF.US,D,20210827,000000,45.2446,45.6056,45.2308,45.5957,168426.20833518,0
+IGF.US,D,20210830,000000,45.4103,45.5563,45.3708,45.5375,390954.54167095,0
+IGF.US,D,20210831,000000,45.576,45.6253,45.4103,45.4103,543639.11111707,0
+IGF.US,D,20210901,000000,45.6934,46.0544,45.6677,45.9567,198643.13889107,0
+IGF.US,D,20210902,000000,46.0544,46.3473,46.0287,46.3473,192764.61111322,0
+IGF.US,D,20210903,000000,46.1816,46.2496,45.9962,46.1421,416375.77778234,0
+IGF.US,D,20210907,000000,46.0159,46.0159,45.7969,45.8393,271088.54166964,0
+IGF.US,D,20210908,000000,45.937,46.3276,45.937,46.0544,262909.50000288,0
+IGF.US,D,20210909,000000,45.8887,46.0445,45.7032,45.8788,184637.2777798,0
+IGF.US,D,20210910,000000,45.7812,45.7812,45.2831,45.3521,363099.9722262,0
+IGF.US,D,20210913,000000,45.8107,45.9666,45.6934,45.8788,184995.18055758,0
+IGF.US,D,20210914,000000,45.8591,45.9863,45.3708,45.3708,158367.4166684,0
+IGF.US,D,20210915,000000,45.361,45.5957,45.2722,45.5957,323907.08333688,0
+IGF.US,D,20210916,000000,45.361,45.361,45.069,45.2052,139608.44444597,0
+IGF.US,D,20210917,000000,45.2347,45.3906,44.8146,44.8146,284702.0277809,0
+IGF.US,D,20210920,000000,44.3658,44.6676,44.0038,44.4733,276210.70833636,0
+IGF.US,D,20210921,000000,44.8925,45.1657,44.7367,44.7367,201450.59722443,0
+IGF.US,D,20210922,000000,45.0296,45.3225,44.9418,45.0681,122029.63889023,0
+IGF.US,D,20210923,000000,45.2249,45.5444,45.1568,45.361,163982.33333513,0
+IGF.US,D,20210924,000000,45.1371,45.4004,45.1075,45.2545,191028.83333543,0
+IGF.US,D,20210927,000000,45.3708,45.6352,45.3225,45.3807,389949.77778205,0
+IGF.US,D,20210928,000000,45.1371,45.2268,44.5897,44.8244,292980.43055877,0
+IGF.US,D,20210929,000000,44.8343,45.0296,44.5798,44.8146,152063.05555722,0
+IGF.US,D,20210930,000000,44.8728,45.0296,44.6292,44.8146,259953.00000285,0
+IGF.US,D,20211001,000000,45,45.2831,44.8047,45.1075,168458.65277962,0
+IGF.US,D,20211004,000000,45.2249,45.5277,45.1272,45.4981,232833.50000255,0
+IGF.US,D,20211005,000000,45.5178,45.6441,45.3472,45.4882,478443.01389413,0
+IGF.US,D,20211006,000000,45.0493,45.4784,44.7662,45.4784,367265.0277818,0
+IGF.US,D,20211007,000000,45.6539,45.8009,45.5464,45.5859,184489.25000202,0
+IGF.US,D,20211008,000000,45.6352,45.723,45.4784,45.6934,360463.86111506,0
+IGF.US,D,20211011,000000,45.6638,45.723,45.1371,45.1371,172547.66666856,0
+IGF.US,D,20211012,000000,45.3225,45.6835,45.3028,45.4882,196162.15277993,0
+IGF.US,D,20211013,000000,45.5859,45.937,45.4202,45.937,293959.84722544,0
+IGF.US,D,20211014,000000,46.299,46.4942,46.1816,46.4548,187694.15277983,0
+IGF.US,D,20211015,000000,46.5524,46.7083,46.4252,46.6018,1068385.4166784,0
+IGF.US,D,20211018,000000,46.2694,46.4844,46.2398,46.2792,190852.41666876,0
+IGF.US,D,20211019,000000,46.6116,46.8454,46.5623,46.797,180104.18055753,0
+IGF.US,D,20211020,000000,46.8256,47.2359,46.8256,47.2359,172008.27777966,0
+IGF.US,D,20211021,000000,46.9529,47.0505,46.6994,46.8158,135836.77777927,0
+IGF.US,D,20211022,000000,46.9332,47.0012,46.7832,46.943,140928.52777932,0
+IGF.US,D,20211025,000000,46.8158,46.8562,46.6994,46.7477,166735.04166849,0
+IGF.US,D,20211026,000000,46.9233,47.0111,46.7872,46.7872,252041.62500276,0
+IGF.US,D,20211027,000000,46.8256,46.9233,46.5524,46.6018,473223.51389407,0
+IGF.US,D,20211028,000000,46.6402,46.9174,46.6402,46.9134,186461.26389093,0
+IGF.US,D,20211029,000000,46.6797,46.797,46.5021,46.6402,261110.86111397,0
+IGF.US,D,20211101,000000,46.7675,47.09,46.7477,47.09,193725.7777799,0
+IGF.US,D,20211102,000000,47.0012,47.0308,46.7773,46.8552,179511.05555752,0
+IGF.US,D,20211103,000000,46.6895,47.0505,46.6402,46.7872,167451.86111295,0
+IGF.US,D,20211104,000000,46.9233,46.9233,46.582,46.8059,135077.37500148,0
+IGF.US,D,20211105,000000,46.9627,47.2557,46.9627,47.2557,112347.00000123,0
+IGF.US,D,20211108,000000,47.4016,47.451,47.0012,47.158,210373.83333564,0
+IGF.US,D,20211109,000000,47.1965,47.1965,46.9134,47.0111,172222.20833522,0
+IGF.US,D,20211110,000000,47.0604,47.1876,46.6205,46.7773,400006.54167105,0
+IGF.US,D,20211111,000000,46.6698,46.6698,46.4745,46.4745,986903.22223304,0
+IGF.US,D,20211112,000000,46.5623,46.582,46.4745,46.5722,108599.66666786,0
+IGF.US,D,20211115,000000,46.7675,46.8108,46.6018,46.6994,172720.02777967,0
+IGF.US,D,20211116,000000,46.582,46.6797,46.2792,46.2792,174802.55555747,0
+IGF.US,D,20211117,000000,46.1915,46.3374,46.0445,46.2013,208055.06944672,0
+IGF.US,D,20211118,000000,46.1717,46.1915,45.9311,46.1421,194212.44444657,0
+IGF.US,D,20211119,000000,45.6253,45.6539,45.4685,45.4882,300014.79166995,0
+IGF.US,D,20211122,000000,45.3708,45.6539,45.2347,45.4103,273620.22222522,0
+IGF.US,D,20211123,000000,45.576,45.7565,45.5661,45.6638,140820.04166821,0
+IGF.US,D,20211124,000000,45.5375,45.8689,45.4004,45.8689,176371.0416686,0
+IGF.US,D,20211126,000000,45.0296,45.0296,44.5996,44.7367,124227.75000136,0
+IGF.US,D,20211129,000000,45,45.0681,44.6292,44.8244,265583.12500291,0
+IGF.US,D,20211130,000000,44.7751,44.785,44.1113,44.278,298959.33333661,0
+IGF.US,D,20211201,000000,44.6292,44.9418,43.8184,43.9259,308226.27778116,0
+IGF.US,D,20211202,000000,44.1607,44.6292,44.1557,44.3461,253873.722225,0
+IGF.US,D,20211203,000000,44.6972,44.854,44.1409,44.3757,190075.77777986,0
+IGF.US,D,20211206,000000,44.8728,45.3127,44.6795,45.2052,264141.37500289,0
+IGF.US,D,20211207,000000,45.4498,45.7417,45.3422,45.6736,294173.777781,0
+IGF.US,D,20211208,000000,45.7417,45.8492,45.5721,45.7516,176880.01389083,0
+IGF.US,D,20211209,000000,45.5661,45.5661,45.3087,45.361,135749.58333482,0
+IGF.US,D,20211210,000000,45.4981,45.5079,45.3422,45.4981,168984.86111296,0
+IGF.US,D,20211213,000000,45.2121,45.3205,45.0444,45.2121,554449.19445052,0
+IGF.US,D,20211214,000000,45.074,45.291,44.9063,45.0049,315303.22222568,0
+IGF.US,D,20211215,000000,45.143,45.5474,44.8964,45.5474,293350.50000321,0
+IGF.US,D,20211216,000000,45.6658,45.8147,45.4093,45.4882,432830.1805603,0
+IGF.US,D,20211217,000000,45.3008,45.4695,45.074,45.0838,287297.58333648,0
+IGF.US,D,20211220,000000,44.9162,45.2219,44.64,45.1036,1027237.7500113,0
+IGF.US,D,20211221,000000,45.4192,45.7151,45.3995,45.6263,280058.41666974,0
+IGF.US,D,20211222,000000,45.6756,46.0208,45.5277,46.0208,310445.68055896,0
+IGF.US,D,20211223,000000,46.1195,46.3068,45.9814,46.2082,159707.77777953,0
+IGF.US,D,20211227,000000,46.2279,46.5041,46.1195,46.5041,149238.36111275,0
+IGF.US,D,20211228,000000,46.5732,46.7803,46.5041,46.6816,979103.37501073,0
+IGF.US,D,20211229,000000,46.6915,46.8395,46.6027,46.8099,117333.30555684,0
+IGF.US,D,20211230,000000,46.731,46.8793,46.7112,46.8197,218275.06944684,0
+IGF.US,D,20211231,000000,46.6718,47.0367,46.6718,46.9381,91232.763889889,0
+IGF.US,D,20220103,000000,47.1551,47.1748,46.869,47.1748,218520.43055795,0
+IGF.US,D,20220104,000000,47.1748,47.4411,47.1156,47.1945,310302.72222562,0
+IGF.US,D,20220105,000000,47.2142,47.5683,46.7803,46.7803,456205.38889389,0
+IGF.US,D,20220106,000000,46.8296,47.0071,46.7112,46.7408,217538.9861135,0
+IGF.US,D,20220107,000000,46.5436,47.1156,46.4942,47.0071,382288.83333752,0
+IGF.US,D,20220110,000000,46.9973,46.9973,46.583,46.9233,424636.9444491,0
+IGF.US,D,20220111,000000,46.9381,47.2142,46.7704,47.0762,479496.4444497,0
+IGF.US,D,20220112,000000,47.1847,47.5299,47.1156,47.5299,499771.18056103,0
+IGF.US,D,20220113,000000,47.589,47.8258,47.4411,47.5101,124727.59722359,0
+IGF.US,D,20220114,000000,47.3227,47.5693,47.2438,47.5693,108019.72222341,0
+IGF.US,D,20220118,000000,47.0367,47.2537,46.7901,46.9973,460339.01389393,0
+IGF.US,D,20220119,000000,47.2142,47.2142,46.8395,47.0367,293581.66666988,0
+IGF.US,D,20220120,000000,47.0959,47.4608,46.7605,46.7901,265907.56944736,0
+IGF.US,D,20220121,000000,46.9282,46.9479,46.4351,46.5238,161193.12500177,0
+IGF.US,D,20220124,000000,45.8014,46.1096,44.9753,46.0307,608053.50000666,0
+IGF.US,D,20220125,000000,45.6658,46.2279,45.36,45.9715,350534.84722606,0
+IGF.US,D,20220126,000000,46.3068,46.4499,45.4192,45.7545,285088.31944757,0
+IGF.US,D,20220127,000000,45.8137,46.2082,45.4685,45.6559,253596.93055833,0
+IGF.US,D,20220128,000000,45.4586,45.9518,45.2614,45.8926,300148.62500329,0
+IGF.US,D,20220131,000000,45.8729,46.6619,45.8532,46.5929,174931.31944636,0
+IGF.US,D,20220201,000000,46.7112,46.8789,46.4548,46.8592,1292690.0833475,0
+IGF.US,D,20220202,000000,46.9677,47.2044,46.8395,47.1945,419296.79167126,0
+IGF.US,D,20220203,000000,47.0268,47.1649,46.8493,46.9775,374867.16667077,0
+IGF.US,D,20220204,000000,46.7507,47.0268,46.4449,46.8197,157910.15277951,0
+IGF.US,D,20220207,000000,46.6126,46.9874,46.5534,46.8,166285.88889071,0
+IGF.US,D,20220208,000000,46.9184,47.1353,46.8493,47.1255,163635.58333513,0
+IGF.US,D,20220209,000000,47.5397,47.7962,47.5397,47.7962,525117.38889464,0
+IGF.US,D,20220210,000000,47.3425,47.8751,47.0466,47.303,492227.84722762,0
+IGF.US,D,20220211,000000,47.1748,47.4959,46.8789,47.0367,212622.63889122,0
+IGF.US,D,20220214,000000,46.8,46.8,46.1885,46.4745,166134.81944627,0
+IGF.US,D,20220215,000000,46.7605,46.9479,46.6619,46.8789,282070.9861142,0
+IGF.US,D,20220216,000000,46.8888,47.2453,46.7901,47.017,194761.97222436,0
+IGF.US,D,20220217,000000,47.1156,47.1837,46.8789,47.0564,370432.41667073,0
+IGF.US,D,20220218,000000,46.8099,47.0268,46.5633,46.6915,108321.8611123,0
+IGF.US,D,20220222,000000,46.6619,46.6816,46.1244,46.3562,197115.20833549,0
+IGF.US,D,20220223,000000,46.6126,46.6619,45.9123,45.9912,266705.50000292,0
+IGF.US,D,20220224,000000,45.429,45.9518,45.0444,45.794,353943.54167055,0
+IGF.US,D,20220225,000000,46.366,47.2241,46.366,47.1945,799385.48611987,0
+IGF.US,D,20220228,000000,46.7408,47.52,46.7408,47.5003,1120198.1805678,0
+IGF.US,D,20220301,000000,47.1551,47.4016,46.2871,46.5436,359252.26389283,0
+IGF.US,D,20220302,000000,46.731,47.3523,46.731,47.1945,542132.47222816,0
+IGF.US,D,20220303,000000,47.2833,47.2932,46.7211,46.9184,313451.86111455,0
+IGF.US,D,20220304,000000,46.3956,46.9973,46.3167,46.9282,399086.94444882,0
+IGF.US,D,20220307,000000,46.8296,46.9479,46.0011,46.2082,485215.79167198,0
+IGF.US,D,20220308,000000,46.6915,47.0466,46.1984,46.2279,725514.55556351,0
+IGF.US,D,20220309,000000,47.0959,47.3622,46.83,47.1945,459451.86111615,0
+IGF.US,D,20220310,000000,46.8592,47.1452,46.6915,46.9874,316737.87500347,0
+IGF.US,D,20220311,000000,47.1649,47.3425,46.6027,46.7211,719096.63889677,0
+IGF.US,D,20220314,000000,46.7605,46.9183,46.2871,46.4153,892072.16667644,0
+IGF.US,D,20220315,000000,46.4647,46.8395,46.2378,46.8296,2408517.3889153,0
+IGF.US,D,20220316,000000,47.2734,47.3425,46.4844,47.3425,363149.65278176,0
+IGF.US,D,20220317,000000,47.4214,48.0132,47.2734,47.8258,365880.05555957,0
+IGF.US,D,20220318,000000,47.737,48.3272,47.5802,48.2597,370804.51389295,0
+IGF.US,D,20220321,000000,48.1414,48.3584,48.0427,48.2597,177213.58333528,0
+IGF.US,D,20220322,000000,48.2992,48.5753,48.1512,48.4471,126602.27777917,0
+IGF.US,D,20220323,000000,48.1907,48.4758,48.1808,48.3485,291879.34722542,0
+IGF.US,D,20220324,000000,48.457,48.9797,48.3781,48.9797,495577.73611654,0
+IGF.US,D,20220325,000000,49.0192,49.5814,49.0192,49.5814,193883.94444657,0
+IGF.US,D,20220328,000000,49.3249,49.4926,49.1079,49.4827,305755.43055891,0
+IGF.US,D,20220329,000000,49.7885,49.9858,49.4927,49.9759,496938.37500545,0
+IGF.US,D,20220330,000000,50.0942,50.2915,50.0252,50.2521,360813.65278173,0
+IGF.US,D,20220331,000000,50.2915,50.5184,50.0548,50.1633,635458.91667363,0
+IGF.US,D,20220401,000000,50.1633,50.6071,50.114,50.6071,426196.30556023,0
+IGF.US,D,20220404,000000,50.3014,50.4178,50.0153,50.4,178918.94444641,0
+IGF.US,D,20220405,000000,50.3605,50.7551,50.0252,50.1929,336135.59722591,0
+IGF.US,D,20220406,000000,49.9167,50.5184,49.8773,50.4986,751814.83334157,0
+IGF.US,D,20220407,000000,50.5282,50.6564,50.1042,50.5381,234222.52778034,0
+IGF.US,D,20220408,000000,50.5677,50.9326,50.5184,50.8734,103935.77777892,0
+IGF.US,D,20220411,000000,50.6959,50.834,50.3112,50.3112,300146.59722551,0
+IGF.US,D,20220412,000000,50.4986,50.7353,50.3014,50.3112,298626.77778105,0
+IGF.US,D,20220413,000000,50.4395,50.7945,50.3704,50.7945,299092.15278106,0
+IGF.US,D,20220414,000000,50.9523,51.1397,50.8064,50.903,198791.16666885,0
+IGF.US,D,20220418,000000,50.7452,50.9622,50.5578,50.5677,221192.0277802,0
+IGF.US,D,20220419,000000,50.617,50.9711,50.617,50.9326,178520.48611307,0
+IGF.US,D,20220420,000000,51.2384,51.3962,51.12,51.2482,219273.7500024,0
+IGF.US,D,20220421,000000,51.4159,51.4356,50.4986,50.4986,516135.34722788,0
+IGF.US,D,20220422,000000,50.5282,50.5282,49.7688,49.7688,238941.16666929,0
+IGF.US,D,20220425,000000,49.4236,49.6307,48.7529,49.4137,621636.56945126,0
+IGF.US,D,20220426,000000,49.4433,49.5419,48.9107,48.9107,507075.23611667,0
+IGF.US,D,20220427,000000,48.9107,49.3841,48.7825,49.0192,307058.27778114,0
+IGF.US,D,20220428,000000,49.1573,49.6701,48.9107,49.6011,362064.79167063,0
+IGF.US,D,20220429,000000,49.4729,49.4729,48.1808,48.1808,313567.44444788,0
+IGF.US,D,20220502,000000,48.3386,48.6049,47.6384,48.2005,559427.38889502,0
+IGF.US,D,20220503,000000,48.526,48.9403,48.3189,48.6542,322853.65278132,0
+IGF.US,D,20220504,000000,48.9699,49.9167,48.7233,49.6405,401723.05555996,0
+IGF.US,D,20220505,000000,49.4532,49.4532,48.3879,48.5951,418510.01389348,0
+IGF.US,D,20220506,000000,48.4767,48.8416,48.2795,48.7529,358242.43055948,0
+IGF.US,D,20220509,000000,48.1808,48.1808,47.3819,47.5299,327190.05555914,0
+IGF.US,D,20220510,000000,47.8356,47.9244,46.8641,47.1945,356628.31944835,0
+IGF.US,D,20220511,000000,47.3622,48.2252,47.2044,47.2241,264369.5000029,0
+IGF.US,D,20220512,000000,47.0762,47.2734,46.5732,46.9381,253395.16666944,0
+IGF.US,D,20220513,000000,47.5101,48.1019,47.4411,48.023,276485.47222525,0
+IGF.US,D,20220516,000000,48.0822,48.7036,48.0822,48.4866,253850.40278056,0
+IGF.US,D,20220517,000000,49.0093,49.2855,48.6542,49.2855,798970.80556431,0
+IGF.US,D,20220518,000000,49.2855,49.2953,48.4471,48.5753,311737.37500342,0
+IGF.US,D,20220519,000000,48.5458,49.1079,48.4274,48.8712,555294.77778386,0
+IGF.US,D,20220520,000000,49.2263,49.2658,48.4866,49.0882,289887.05555873,0
+IGF.US,D,20220523,000000,49.5222,49.8773,49.3742,49.7589,318567.94444794,0
+IGF.US,D,20220524,000000,49.5222,50.0055,49.1918,49.9068,492983.19444985,0
+IGF.US,D,20220525,000000,49.897,50.2323,49.7096,50.1041,275969.4027808,0
+IGF.US,D,20220526,000000,50.1337,50.4493,50.1337,50.2323,418185.56944903,0
+IGF.US,D,20220527,000000,50.3507,50.7847,50.183,50.7847,248717.08333606,0
+IGF.US,D,20220531,000000,50.7649,50.8241,50.3507,50.4197,2960121.6111436,0
+IGF.US,D,20220601,000000,50.6367,50.7452,50.0055,50.3507,282566.77778087,0
+IGF.US,D,20220602,000000,50.5775,51.0066,50.1436,50.9326,602363.55556216,0
+IGF.US,D,20220603,000000,50.617,50.8241,50.5184,50.6466,136324.45833483,0
+IGF.US,D,20220606,000000,50.9129,50.9622,50.5085,50.6762,259497.76389173,0
+IGF.US,D,20220607,000000,50.3211,51.0312,50.2915,50.8142,554397.48611719,0
+IGF.US,D,20220608,000000,50.834,50.8932,50.2809,50.4,251687.77778054,0
+IGF.US,D,20220609,000000,50.11,50.13,49.14,49.14,416601,0
+IGF.US,D,20220610,000000,48.72,48.95,48.37,48.65,431451,0
+IGF.US,D,20220613,000000,47.74,47.78,46.66,46.89,881670,0
+IGF.US,D,20220614,000000,46.91,46.91,45.68,46.11,745347,0
+IGF.US,D,20220615,000000,46.35,46.85,45.7,46.42,2204765,0
+IGF.US,D,20220616,000000,45.77,45.77,45.27,45.35,728512,0
+IGF.US,D,20220617,000000,45.54,45.7,44.8,45.28,644689,0
+IGF.US,D,20220621,000000,45.83,46.3,45.74,46.16,2357796,0
+IGF.US,D,20220622,000000,45.53,46.18,45.45,45.93,512678,0
+IGF.US,D,20220623,000000,45.94,46.2,45.67,46.18,580462,0
+IGF.US,D,20220624,000000,46.5,46.95,46.3053,46.95,762713,0
+IGF.US,D,20220627,000000,46.86,47.2,46.72,47.03,597352,0
+IGF.US,D,20220628,000000,47.52,47.77,47,47,597624,0
+IGF.US,D,20220629,000000,47.09,47.21,46.76,46.81,438707,0
+IGF.US,D,20220630,000000,46.15,46.84,46.0526,46.75,495033,0
+IGF.US,D,20220701,000000,46.69,47.42,46.52,47.32,547484,0
+IGF.US,D,20220705,000000,46.52,46.52,45.36,46.04,659863,0
+IGF.US,D,20220706,000000,45.92,46.09,45.42,45.89,242080,0
+IGF.US,D,20220707,000000,46.2,46.45,46.2,46.27,344487,0
+IGF.US,D,20220708,000000,46.42,46.5,46.13,46.42,671609,0
+IGF.US,D,20220711,000000,46.03,46.2035,45.77,46.04,201740,0
+IGF.US,D,20220712,000000,45.87,46.12,45.63,45.76,321335,0
+IGF.US,D,20220713,000000,45.56,46.15,45.45,45.82,191606,0
+IGF.US,D,20220714,000000,45.2,45.73,44.9142,45.73,530842,0
+IGF.US,D,20220715,000000,45.93,46.095,45.64,45.99,378905,0
+IGF.US,D,20220718,000000,46.36,46.49,45.985,46.2,825493,0
+IGF.US,D,20220719,000000,46.52,46.91,46.52,46.79,915733,0
+IGF.US,D,20220720,000000,46.69,46.7,46.13,46.29,537857,0
+IGF.US,D,20220721,000000,45.99,46.37,45.87,46.31,1084614,0
+IGF.US,D,20220722,000000,46.42,46.86,46.24,46.64,2146399,0
+IGF.US,D,20220725,000000,46.79,47.13,46.61,47.1,266656,0
+IGF.US,D,20220726,000000,47.1,47.21,46.96,46.96,224991,0
+IGF.US,D,20220727,000000,47.14,47.617,46.94,47.5,188419,0
+IGF.US,D,20220728,000000,47.83,48.16,47.42,48.09,269462,0
+IGF.US,D,20220729,000000,48.14,48.49,48.0935,48.39,225708,0
+IGF.US,D,20220801,000000,48.18,48.35,48.08,48.35,495713,0
+IGF.US,D,20220802,000000,48.19,48.38,47.83,47.83,210711,0
+IGF.US,D,20220803,000000,48.14,48.29,47.75,48.29,260987,0
+IGF.US,D,20220804,000000,48.23,48.445,48.18,48.29,290976,0
+IGF.US,D,20220805,000000,47.91,48.08,47.75,47.99,208014,0
+IGF.US,D,20220808,000000,48.43,48.54,48.19,48.38,207770,0
+IGF.US,D,20220809,000000,48.44,48.68,48.41,48.56,349435,0
+IGF.US,D,20220810,000000,48.95,49.23,48.86,48.99,288513,0
+IGF.US,D,20220811,000000,49.27,49.52,49.19,49.31,184842,0
+IGF.US,D,20220812,000000,49.36,49.66,49.22,49.66,267224,0
+IGF.US,D,20220815,000000,49.12,49.48,49.12,49.4,135269,0
+IGF.US,D,20220816,000000,49.51,49.87,49.4,49.8,316291,0
+IGF.US,D,20220817,000000,49.36,49.7,49.3,49.66,365784,0
+IGF.US,D,20220818,000000,49.51,49.61,49.31,49.61,552944,0
+IGF.US,D,20220819,000000,49.32,49.39,49.06,49.24,173065,0
+IGF.US,D,20220822,000000,48.83,48.91,48.5164,48.59,259089,0
+IGF.US,D,20220823,000000,48.72,48.97,48.61,48.87,132327,0
+IGF.US,D,20220824,000000,48.65,49.03,48.65,48.96,248490,0
+IGF.US,D,20220825,000000,49.15,49.42,49.01,49.41,153814,0
+IGF.US,D,20220826,000000,49.52,49.52,48.425,48.44,316229,0
+IGF.US,D,20220829,000000,48.311,48.825,48.26,48.46,455138,0
+IGF.US,D,20220830,000000,48.53,48.53,47.71,47.71,486880,0
+IGF.US,D,20220831,000000,47.79,47.87,47.33,47.33,614981,0
+IGF.US,D,20220901,000000,47.05,47.34,46.76,47.22,407502,0
+IGF.US,D,20220902,000000,47.53,47.87,46.89,47.08,439289,0
+IGF.US,D,20220906,000000,47.19,47.31,46.68,46.73,318629,0
+IGF.US,D,20220907,000000,46.83,47.71,46.75,47.57,469138,0
+IGF.US,D,20220908,000000,47.37,47.65,47.15,47.51,298292,0
+IGF.US,D,20220909,000000,47.96,48.315,47.93,48.3,531686,0
+IGF.US,D,20220912,000000,48.58,48.9,48.52,48.76,232898,0
+IGF.US,D,20220913,000000,48.34,48.47,47.47,47.68,1407938,0
+IGF.US,D,20220914,000000,47.65,48.169,47.65,47.93,1066789,0
+IGF.US,D,20220915,000000,47.56,47.69,47.16,47.27,1017266,0
+IGF.US,D,20220916,000000,46.89,46.95,46.44,46.69,1149328,0
+IGF.US,D,20220919,000000,46.25,47.11,46.2,47.065,278897,0
+IGF.US,D,20220920,000000,46.67,46.67,46.175,46.39,1158610,0
+IGF.US,D,20220921,000000,46.44,46.59,45.55,45.55,418858,0
+IGF.US,D,20220922,000000,45.71,45.71,45.32,45.47,350730,0
+IGF.US,D,20220923,000000,44.66,44.66,43.61,43.91,582562,0
+IGF.US,D,20220926,000000,43.7,43.73,42.75,43.04,741094,0
+IGF.US,D,20220927,000000,43.04,43.31,42.34,42.52,1915616,0
+IGF.US,D,20220928,000000,42.72,43.59,42.56,43.46,577950,0
+IGF.US,D,20220929,000000,43.04,43.04,42.26,42.48,840078,0
+IGF.US,D,20220930,000000,42.36,42.41,41.77,41.83,836116,0
+IGF.US,D,20221003,000000,42.34,43.03,42.26,42.77,583472,0
+IGF.US,D,20221004,000000,43.49,43.89,43.34,43.83,610718,0
+IGF.US,D,20221005,000000,43.36,43.54,42.77,43.24,490706,0
+IGF.US,D,20221006,000000,43.01,43.01,42.23,42.34,500721,0
+IGF.US,D,20221007,000000,42.2,42.2,41.5,41.7,474263,0
+IGF.US,D,20221010,000000,41.69,41.79,41.37,41.41,372162,0
+IGF.US,D,20221011,000000,41.25,41.65,41.02,41.12,307027,0
+IGF.US,D,20221012,000000,41.03,41.08,40.57,40.57,622082,0
+IGF.US,D,20221013,000000,40.13,41.69,39.95,41.61,468379,0
+IGF.US,D,20221014,000000,41.84,41.9284,40.79,40.91,672504,0
+IGF.US,D,20221017,000000,41.59,42.05,41.51,41.83,404928,0
+IGF.US,D,20221018,000000,42.41,42.53,41.9,42.28,384016,0
+IGF.US,D,20221019,000000,42.07,42.285,41.8,42.06,245141,0
+IGF.US,D,20221020,000000,42.16,42.23,41.52,41.67,609737,0
+IGF.US,D,20221021,000000,41.55,42.4,41.4101,42.27,442432,0
+IGF.US,D,20221024,000000,42.25,42.46,41.97,42.23,435391,0
+IGF.US,D,20221025,000000,42.39,42.89,42.31,42.86,1169372,0
+IGF.US,D,20221026,000000,43.14,43.52,42.95,43.31,1049418,0
+IGF.US,D,20221027,000000,43.57,43.98,43.38,43.53,508154,0
+IGF.US,D,20221028,000000,43.64,44.17,43.64,44.15,335958,0
+IGF.US,D,20221031,000000,43.92,44.14,43.76,44.07,449050,0
+IGF.US,D,20221101,000000,44.61,44.62,44.13,44.34,310415,0
+IGF.US,D,20221102,000000,44.26,44.86,43.74,43.75,289436,0
+IGF.US,D,20221103,000000,43.37,44.01,43.27,43.69,437677,0
+IGF.US,D,20221104,000000,44.49,44.77,44.0227,44.55,498038,0
+IGF.US,D,20221107,000000,44.71,44.71,44.1,44.39,654474,0
+IGF.US,D,20221108,000000,44.46,44.9,44.3091,44.74,784836,0
+IGF.US,D,20221109,000000,44.6,44.79,44.06,44.06,377627,0
+IGF.US,D,20221110,000000,45.37,46.07,45.13,46.07,382577,0
+IGF.US,D,20221111,000000,46.36,46.495,46.02,46.46,486922,0
+IGF.US,D,20221114,000000,46.21,46.54,45.92,45.99,328606,0
+IGF.US,D,20221115,000000,46.56,46.64,45.99,46.36,255121,0
+IGF.US,D,20221116,000000,46.45,46.59,46.27,46.47,313756,0
+IGF.US,D,20221117,000000,46,46.095,45.74,46,398087,0
+IGF.US,D,20221118,000000,46.11,46.5,46.11,46.43,243895,0
+IGF.US,D,20221121,000000,46.25,46.49,46.13,46.42,399744,0
+IGF.US,D,20221122,000000,46.61,46.93,46.56,46.92,2023572,0
+IGF.US,D,20221123,000000,46.87,47.38,46.83,47.38,858746,0
+IGF.US,D,20221125,000000,47.35,47.69,47.35,47.6,185457,0
+IGF.US,D,20221128,000000,47.31,47.41,46.95,47.07,407472,0
+IGF.US,D,20221129,000000,46.97,47.05,46.75,46.8,366921,0
+IGF.US,D,20221130,000000,47.2,47.97,46.94,47.91,271576,0
+IGF.US,D,20221201,000000,48.23,48.5,48,48.1,386084,0
+IGF.US,D,20221202,000000,47.68,47.94,47.5,47.84,460722,0
+IGF.US,D,20221205,000000,47.66,47.86,47.06,47.1,966093,0
+IGF.US,D,20221206,000000,47.21,47.4,46.84,47.05,496879,0
+IGF.US,D,20221207,000000,47.14,47.4012,47.0064,47.08,452290,0
+IGF.US,D,20221208,000000,47.29,47.4,47.1,47.35,448038,0
+IGF.US,D,20221209,000000,47.15,47.42,47.01,47.02,443792,0
+IGF.US,D,20221212,000000,47.04,47.62,46.51,47.62,2411801,0
+IGF.US,D,20221213,000000,48.14,48.2,47.31,47.58,1968219,0
+IGF.US,D,20221214,000000,47.61,47.83,47.13,47.44,469391,0
+IGF.US,D,20221215,000000,47.07,47.07,46.4,46.59,1515727,0
+IGF.US,D,20221216,000000,46.13,46.14,45.55,45.7,1094253,0
+IGF.US,D,20221219,000000,45.94,45.96,45.39,45.48,952398,0
+IGF.US,D,20221220,000000,45.47,45.76,45.4,45.52,627915,0
+IGF.US,D,20221221,000000,45.94,46.26,45.8,46.2,494081,0
+IGF.US,D,20221222,000000,46.12,46.12,45.315,45.83,1008660,0
+IGF.US,D,20221223,000000,45.88,46.47,45.86,46.47,1023926,0
+IGF.US,D,20221227,000000,46.44,46.62,46.37,46.57,1023655,0
+IGF.US,D,20221228,000000,46.5,46.648,45.87,45.89,565237,0
+IGF.US,D,20221229,000000,46.18,46.46,46.18,46.32,601639,0
+IGF.US,D,20221230,000000,46.05,46.25,45.67,45.84,418833,0
+IGF.US,D,20230103,000000,45.98,46.17,45.53,45.83,885636,0
+IGF.US,D,20230104,000000,46.32,46.72,46.17,46.5,559181,0
+IGF.US,D,20230105,000000,46.5,46.63,46.1,46.33,386962,0
+IGF.US,D,20230106,000000,46.51,47.35,46.51,47.31,308037,0
+IGF.US,D,20230109,000000,47.35,47.79,47.35,47.61,256134,0
+IGF.US,D,20230110,000000,47.45,47.5484,47.2,47.46,1210617,0
+IGF.US,D,20230111,000000,47.72,48.0294,47.71,47.95,276189,0
+IGF.US,D,20230112,000000,48.29,48.81,47.9,48.35,185824,0
+IGF.US,D,20230113,000000,48.15,48.595,48.1,48.45,537282,0
+IGF.US,D,20230117,000000,48.36,48.94,48.36,48.42,534548,0
+IGF.US,D,20230118,000000,48.76,48.92,47.89,47.9,445986,0
+IGF.US,D,20230119,000000,47.91,48.08,47.72,47.95,373504,0
+IGF.US,D,20230120,000000,48.16,48.51,47.8788,48.51,277496,0
+IGF.US,D,20230123,000000,48.45,48.8,48.23,48.54,630140,0
+IGF.US,D,20230124,000000,48.56,48.73,48.11,48.66,357800,0
+IGF.US,D,20230125,000000,48.51,48.57,48.15,48.53,208732,0
+IGF.US,D,20230126,000000,48.44,48.6699,48.31,48.61,315879,0
+IGF.US,D,20230127,000000,48.61,48.65,48.37,48.48,368649,0
+IGF.US,D,20230130,000000,48.3,48.4,47.91,47.91,385847,0
+IGF.US,D,20230131,000000,47.91,48.3,47.74,48.26,193244,0
+IGF.US,D,20230201,000000,48.24,48.88,47.925,48.69,318872,0
+IGF.US,D,20230202,000000,48.88,48.92,48.4142,48.66,784212,0
+IGF.US,D,20230203,000000,48.35,48.35,47.79,47.9,595645,0
+IGF.US,D,20230206,000000,47.58,47.78,47.41,47.77,295935,0
+IGF.US,D,20230207,000000,47.71,48.0096,47.32,47.92,298085,0
+IGF.US,D,20230208,000000,47.76,47.98,47.38,47.51,595132,0
+IGF.US,D,20230209,000000,47.93,47.9729,47.26,47.3,380699,0
+IGF.US,D,20230210,000000,47.24,47.61,47.1548,47.55,383161,0
+IGF.US,D,20230213,000000,47.7,48.17,47.7,48.08,287926,0
+IGF.US,D,20230214,000000,47.84,48.25,47.69,47.89,1395053,0
+IGF.US,D,20230215,000000,47.45,47.93,47.45,47.93,722743,0
+IGF.US,D,20230216,000000,47.55,47.82,47.21,47.6,361356,0
+IGF.US,D,20230217,000000,47.41,47.72,47.18,47.67,472033,0
+IGF.US,D,20230221,000000,47.26,47.4,46.77,46.8,460648,0
+IGF.US,D,20230222,000000,46.73,47.005,46.57,46.72,746863,0
+IGF.US,D,20230223,000000,47.08,47.23,46.77,47.06,467029,0
+IGF.US,D,20230224,000000,46.49,46.79,46.41,46.72,340970,0
+IGF.US,D,20230227,000000,47.03,47.29,46.75,46.84,337857,0
+IGF.US,D,20230228,000000,46.84,46.85,46.48,46.52,524029,0
+IGF.US,D,20230301,000000,46.52,46.65,46.2976,46.55,640044,0
+IGF.US,D,20230302,000000,46.32,46.88,46.19,46.84,415943,0
+IGF.US,D,20230303,000000,46.91,47.495,46.875,47.49,351099,0
+IGF.US,D,20230306,000000,47.38,47.46,47.235,47.33,176877,0
+IGF.US,D,20230307,000000,47.21,47.31,46.45,46.55,511890,0
+IGF.US,D,20230308,000000,46.53,46.87,46.53,46.81,419981,0
+IGF.US,D,20230309,000000,46.83,47.01,46.32,46.32,229870,0
+IGF.US,D,20230310,000000,46.67,46.735,46.03,46.18,318851,0
+IGF.US,D,20230313,000000,46.03,46.79,45.85,46.31,380683,0
+IGF.US,D,20230314,000000,46.8,47.09,46.48,46.8,323414,0
+IGF.US,D,20230315,000000,45.96,46.19,45.63,46.15,371243,0
+IGF.US,D,20230316,000000,45.98,46.62,45.79,46.6,269359,0
+IGF.US,D,20230317,000000,46.3,46.39,45.89,46.06,523122,0
+IGF.US,D,20230320,000000,46.12,46.54,46.05,46.43,371283,0
+IGF.US,D,20230321,000000,46.76,46.86,46.2499,46.48,925076,0
+IGF.US,D,20230322,000000,46.36,46.89,46.02,46.02,347503,0
+IGF.US,D,20230323,000000,46.37,46.64,45.66,45.83,373833,0
+IGF.US,D,20230324,000000,45.51,46.1216,45.25,46.03,1326619,0
+IGF.US,D,20230327,000000,46.29,46.46,46.13,46.42,399927,0
+IGF.US,D,20230328,000000,46.27,46.77,46.15,46.66,572692,0
+IGF.US,D,20230329,000000,47.01,47.31,47.005,47.31,352645,0
+IGF.US,D,20230330,000000,47.67,47.77,47.51,47.67,387896,0
+IGF.US,D,20230331,000000,47.69,47.75,47.44,47.7,213027,0
+IGF.US,D,20230403,000000,47.85,47.94,47.69,47.84,395181,0
+IGF.US,D,20230404,000000,47.97,48.02,47.77,47.93,273645,0
+IGF.US,D,20230405,000000,48.02,48.45,48.02,48.37,250772,0
+IGF.US,D,20230406,000000,48.5,48.71,48.45,48.57,240253,0
+IGF.US,D,20230410,000000,48.32,48.6978,48.27,48.67,168104,0
+IGF.US,D,20230411,000000,48.76,48.86,48.66,48.8,257001,0
+IGF.US,D,20230412,000000,48.98,49.23,48.76,48.86,313775,0
+IGF.US,D,20230413,000000,48.98,49.12,48.75,49.09,151736,0
+IGF.US,D,20230414,000000,48.92,48.98,48.51,48.66,198098,0
+IGF.US,D,20230417,000000,48.8,48.86,48.5253,48.81,100211,0
+IGF.US,D,20230418,000000,48.89,48.92,48.46,48.58,340024,0
+IGF.US,D,20230419,000000,48.55,48.87,48.55,48.84,261721,0
+IGF.US,D,20230420,000000,48.82,48.85,48.5502,48.73,114829,0
+IGF.US,D,20230421,000000,48.88,48.88,48.44,48.69,204686,0
+IGF.US,D,20230424,000000,48.73,49.08,48.7,49.05,172532,0
+IGF.US,D,20230425,000000,48.85,48.95,48.58,48.59,154500,0
+IGF.US,D,20230426,000000,48.56,48.69,48.2,48.25,315456,0
+IGF.US,D,20230427,000000,48.44,48.79,48.38,48.79,141769,0
+IGF.US,D,20230428,000000,48.55,48.99,48.55,48.97,477252,0
+IGF.US,D,20230501,000000,48.98,49.14,48.8836,48.94,343800,0
+IGF.US,D,20230502,000000,48.71,48.73,48.0801,48.38,512332,0
+IGF.US,D,20230503,000000,48.43,48.68,48.19,48.25,310159,0
+IGF.US,D,20230504,000000,48.22,48.4701,48.06,48.27,244612,0
+IGF.US,D,20230505,000000,48.44,49.07,48.44,48.97,359982,0
+IGF.US,D,20230508,000000,48.97,49.21,48.83,48.94,211251,0
+IGF.US,D,20230509,000000,48.75,49.065,48.64,48.99,263893,0
+IGF.US,D,20230510,000000,49.15,49.248,48.75,49.15,375887,0
+IGF.US,D,20230511,000000,48.89,48.89,48.48,48.65,331428,0
+IGF.US,D,20230512,000000,48.83,49.02,48.57,48.78,197468,0
+IGF.US,D,20230515,000000,48.76,48.8,48.39,48.63,220159,0
+IGF.US,D,20230516,000000,48.66,48.66,47.895,47.92,243988,0
+IGF.US,D,20230517,000000,48.17,48.17,47.835,48.03,258188,0
+IGF.US,D,20230518,000000,47.84,47.84,47.52,47.77,286017,0
+IGF.US,D,20230519,000000,47.93,47.97,47.65,47.66,234665,0
+IGF.US,D,20230522,000000,47.81,47.93,47.66,47.66,360123,0
+IGF.US,D,20230523,000000,47.32,47.55,47.17,47.19,169579,0
+IGF.US,D,20230524,000000,46.88,47.08,46.75,46.82,235237,0
+IGF.US,D,20230525,000000,46.63,46.63,45.995,46.22,261760,0
+IGF.US,D,20230526,000000,46.42,46.5499,46.25,46.54,223263,0
+IGF.US,D,20230530,000000,46.42,46.58,46.1501,46.22,383791,0
+IGF.US,D,20230531,000000,46.06,46.32,45.87,46.3,408102,0
+IGF.US,D,20230601,000000,46.36,46.56,46.105,46.4,683559,0
+IGF.US,D,20230602,000000,46.68,47.1,46.5,47.02,446213,0
+IGF.US,D,20230605,000000,47.03,47.08,46.72,46.79,267007,0
+IGF.US,D,20230606,000000,46.79,47.14,46.63,47.03,304540,0
+IGF.US,D,20230607,000000,46.42,46.61,46.24,46.55,344439,0
+IGF.US,D,20230608,000000,46.59,46.68,46.34,46.66,470447,0
+IGF.US,D,20230609,000000,46.78,46.78,46.5,46.5,387424,0
+IGF.US,D,20230612,000000,46.51,46.55,46.3,46.44,319118,0
+IGF.US,D,20230613,000000,46.59,46.69,46.45,46.59,349812,0
+IGF.US,D,20230614,000000,46.89,47.03,46.57,46.74,526713,0
+IGF.US,D,20230615,000000,46.91,47.29,46.84,47.18,417368,0
+IGF.US,D,20230616,000000,47.54,47.64,47.37,47.39,1013934,0
+IGF.US,D,20230620,000000,47.2,47.35,46.82,46.84,493692,0
+IGF.US,D,20230621,000000,46.8,47.27,46.61,47.16,283788,0
+IGF.US,D,20230622,000000,46.96,46.9776,46.63,46.76,429158,0
+IGF.US,D,20230623,000000,46.26,46.86,45.67,45.99,357669,0
+IGF.US,D,20230626,000000,46.16,46.48,46,46.39,455855,0
+IGF.US,D,20230627,000000,46.55,46.72,46.42,46.63,295565,0
+IGF.US,D,20230628,000000,46.64,46.64,46.375,46.48,667055,0
+IGF.US,D,20230629,000000,46.31,46.6,46.19,46.53,390233,0
+IGF.US,D,20230630,000000,46.7,46.98,46.64,46.95,559737,0
+IGF.US,D,20230703,000000,46.79,47.29,46.79,47.24,169004,0
+IGF.US,D,20230705,000000,47,47.07,46.51,46.95,322213,0
+IGF.US,D,20230706,000000,46.63,46.71,46.15,46.35,797287,0
+IGF.US,D,20230707,000000,46.29,46.79,46.23,46.59,250522,0
+IGF.US,D,20230710,000000,46.42,46.495,46.2701,46.43,236985,0
+IGF.US,D,20230711,000000,46.59,47,46.55,47,401961,0
+IGF.US,D,20230712,000000,47.42,47.66,47.2878,47.59,279659,0
+IGF.US,D,20230713,000000,47.65,48.056,47.65,48.03,216756,0
+IGF.US,D,20230714,000000,47.83,47.83,47.51,47.52,193129,0
+IGF.US,D,20230717,000000,47.32,47.49,47.2099,47.28,963843,0
+IGF.US,D,20230718,000000,47.28,47.57,47.12,47.32,193789,0
+IGF.US,D,20230719,000000,47.34,47.61,47.25,47.39,580279,0
+IGF.US,D,20230720,000000,47.57,47.66,47.4,47.6,199166,0
+IGF.US,D,20230721,000000,47.78,47.9825,47.6412,47.95,143199,0
+IGF.US,D,20230724,000000,47.9,48.03,47.75,47.87,251180,0
+IGF.US,D,20230725,000000,47.73,47.79,47.665,47.7,307116,0
+IGF.US,D,20230726,000000,47.47,48.0999,47.42,48.04,155363,0
+IGF.US,D,20230727,000000,48.05,48.05,47.47,47.51,300216,0
+IGF.US,D,20230728,000000,47.6,47.7,47.305,47.5,266295,0
+IGF.US,D,20230731,000000,47.63,47.9079,47.63,47.81,289940,0
+IGF.US,D,20230801,000000,47.42,47.48,47,47.05,586226,0
+IGF.US,D,20230802,000000,46.66,46.66,46.29,46.38,804777,0
+IGF.US,D,20230803,000000,46.38,46.38,46.05,46.05,272704,0
+IGF.US,D,20230804,000000,46.29,46.49,45.92,45.99,241010,0
+IGF.US,D,20230807,000000,46.14,46.2,46,46.08,279636,0
+IGF.US,D,20230808,000000,45.77,46.12,45.6277,46.12,274912,0
+IGF.US,D,20230809,000000,46.26,46.52,46.15,46.36,716367,0
+IGF.US,D,20230810,000000,46.57,46.89,46.39,46.43,268530,0
+IGF.US,D,20230811,000000,46.25,46.53,46.17,46.42,254604,0
+IGF.US,D,20230814,000000,46.25,46.25,45.79,46.01,165013,0
+IGF.US,D,20230815,000000,45.83,45.83,45.44,45.48,372148,0
+IGF.US,D,20230816,000000,45.54,45.66,44.97,45.39,177275,0
+IGF.US,D,20230817,000000,45.43,45.43,44.98,45.04,613319,0
+IGF.US,D,20230818,000000,44.89,45.22,44.74,45.16,284610,0
+IGF.US,D,20230821,000000,45.17,45.17,44.75,44.93,310130,0
+IGF.US,D,20230822,000000,45.06,45.06,44.81,44.83,1668692,0
+IGF.US,D,20230823,000000,45.07,45.28,44.96,45.28,184127,0
+IGF.US,D,20230824,000000,45.25,45.5,44.95,44.95,216069,0
+IGF.US,D,20230825,000000,45.17,45.36,44.9965,45.21,777075,0
+IGF.US,D,20230828,000000,45.33,45.5899,45.33,45.46,277948,0
+IGF.US,D,20230829,000000,45.49,46,45.4715,46,168001,0
+IGF.US,D,20230830,000000,45.95,46.192,45.91,45.95,334254,0
+IGF.US,D,20230831,000000,46.03,46.16,45.44,45.44,442286,0
+IGF.US,D,20230901,000000,45.86,45.86,45.305,45.46,354528,0
+IGF.US,D,20230905,000000,45.3,45.31,44.84,44.89,456377,0
+IGF.US,D,20230906,000000,44.76,44.76,44.25,44.37,316729,0
+IGF.US,D,20230907,000000,44.47,44.77,44.42,44.62,347054,0
+IGF.US,D,20230908,000000,44.68,44.9,44.61,44.83,169173,0
+IGF.US,D,20230911,000000,45.08,45.195,44.95,45.1,740922,0
+IGF.US,D,20230912,000000,45.03,45.32,45.0114,45.28,317694,0
+IGF.US,D,20230913,000000,45.07,45.27,44.99,45.18,340785,0
+IGF.US,D,20230914,000000,45.36,45.73,45.36,45.73,373413,0
+IGF.US,D,20230915,000000,45.73,45.93,45.62,45.76,8496671,0
+IGF.US,D,20230918,000000,45.61,45.63,45.34,45.52,858809,0
+IGF.US,D,20230919,000000,45.71,45.75,45.43,45.51,277657,0
+IGF.US,D,20230920,000000,45.75,46.04,45.55,45.59,203926,0
+IGF.US,D,20230921,000000,45.23,45.266,44.83,44.84,336938,0
+IGF.US,D,20230922,000000,45.01,45.05,44.81,44.83,341888,0
+IGF.US,D,20230925,000000,44.58,44.79,44.52,44.74,513796,0
+IGF.US,D,20230926,000000,44.55,44.55,43.73,43.78,8338992,0
+IGF.US,D,20230927,000000,43.99,44.0071,43.38,43.55,1563312,0
+IGF.US,D,20230928,000000,43.69,43.73,43.42,43.47,604083,0
+IGF.US,D,20230929,000000,43.9,43.93,43.14,43.29,942401,0
+IGF.US,D,20231002,000000,43.06,43.06,41.74,42.02,694022,0
+IGF.US,D,20231003,000000,41.48,41.6018,41,41.56,849581,0
+IGF.US,D,20231004,000000,41.77,41.79,41.23,41.69,487245,0
+IGF.US,D,20231005,000000,41.6,41.61,40.7,41.18,1063259,0
+IGF.US,D,20231006,000000,41.1,41.85,40.38,41.75,599796,0
+IGF.US,D,20231009,000000,41.56,42.08,41.56,42.05,294308,0
+IGF.US,D,20231010,000000,42.27,42.81,42.16,42.75,772736,0
+IGF.US,D,20231011,000000,42.86,43.1801,42.8001,43.16,359658,0
+IGF.US,D,20231012,000000,43.04,43.06,42.31,42.52,387734,0
+IGF.US,D,20231013,000000,42.61,42.86,42.45,42.65,377604,0
+IGF.US,D,20231016,000000,42.63,43,42.51,42.95,397753,0
+IGF.US,D,20231017,000000,42.68,43.08,42.57,42.89,409555,0
+IGF.US,D,20231018,000000,42.65,42.65,42.15,42.26,274550,0
+IGF.US,D,20231019,000000,42.17,42.5165,41.97,42.02,737418,0
+IGF.US,D,20231020,000000,41.9,42.05,41.65,41.65,476339,0
+IGF.US,D,20231023,000000,41.42,41.86,41.25,41.61,430174,0
+IGF.US,D,20231024,000000,41.89,42.0242,41.74,41.89,423915,0
+IGF.US,D,20231025,000000,41.83,41.99,41.65,41.79,675603,0
+IGF.US,D,20231026,000000,41.74,42.01,41.69,41.8,760128,0
+IGF.US,D,20231027,000000,41.96,42.04,41.26,41.37,846294,0
+IGF.US,D,20231030,000000,41.77,42.02,41.541,41.92,464680,0
+IGF.US,D,20231031,000000,41.96,42.1553,41.85,42.13,391093,0
+IGF.US,D,20231101,000000,42.18,42.72,42.0636,42.61,875054,0
+IGF.US,D,20231102,000000,43.28,43.81,42.95,43.81,1704559,0
+IGF.US,D,20231103,000000,44.45,44.66,44.27,44.27,530641,0
+IGF.US,D,20231106,000000,44.33,44.42,44.13,44.14,457285,0
+IGF.US,D,20231107,000000,44.02,44.02,43.74,43.75,274640,0
+IGF.US,D,20231108,000000,43.84,43.85,43.46,43.67,597561,0
+IGF.US,D,20231109,000000,43.84,43.84,43.21,43.21,263640,0
+IGF.US,D,20231110,000000,43.43,43.55,43.13,43.5,230358,0
+IGF.US,D,20231113,000000,43.36,43.58,43.22,43.41,353996,0
+IGF.US,D,20231114,000000,44.13,44.784,43.8,44.76,704183,0
+IGF.US,D,20231115,000000,44.68,45.03,44.56,44.73,378426,0
+IGF.US,D,20231116,000000,44.7,44.94,44.6,44.76,487933,0
+IGF.US,D,20231117,000000,44.86,45.32,44.83,45.31,1003608,0
+IGF.US,D,20231120,000000,45.24,45.49,45.16,45.42,339364,0
+IGF.US,D,20231121,000000,45.31,45.49,45.21,45.35,700859,0
+IGF.US,D,20231122,000000,45.35,45.48,45.21,45.48,371898,0
+IGF.US,D,20231124,000000,45.52,45.84,45.43,45.84,196284,0
+IGF.US,D,20231127,000000,45.63,45.84,45.61,45.73,321675,0
+IGF.US,D,20231128,000000,45.82,46.17,45.71,45.94,363612,0
+IGF.US,D,20231129,000000,46.04,46.13,45.77,45.85,406462,0
+IGF.US,D,20231130,000000,45.85,46.15,45.73,46.06,811610,0
+IGF.US,D,20231201,000000,46.04,46.56,45.9,46.56,321596,0
+IGF.US,D,20231204,000000,46.33,46.49,46.13,46.26,906603,0
+IGF.US,D,20231205,000000,46.25,46.25,45.93,46,430128,0
+IGF.US,D,20231206,000000,46.36,46.52,46.28,46.34,418253,0
+IGF.US,D,20231207,000000,46.5,46.5,46.27,46.27,340440,0
+IGF.US,D,20231208,000000,46.2,46.4399,46.11,46.41,434823,0
+IGF.US,D,20231211,000000,46.34,46.35,46.15,46.3,537031,0
+IGF.US,D,20231212,000000,46.23,46.244,45.98,46.19,303630,0
+IGF.US,D,20231213,000000,46.39,47.35,46.2,47.35,512962,0
+IGF.US,D,20231214,000000,47.67,48.22,47.57,47.97,487230,0
+IGF.US,D,20231215,000000,47.5,47.69,47.23,47.33,714729,0
+IGF.US,D,20231218,000000,47.56,47.689,47.3689,47.5,369292,0
+IGF.US,D,20231219,000000,47.76,48,47.66,48,859678,0
+IGF.US,D,20231220,000000,46.89,46.98,46.24,46.3,525010,0
+IGF.US,D,20231221,000000,46.79,46.88,46.54,46.8,297655,0
+IGF.US,D,20231222,000000,46.99,47.25,46.81,46.94,304182,0
+IGF.US,D,20231226,000000,47.11,47.27,46.84,47.21,175086,0
+IGF.US,D,20231227,000000,47.25,47.37,47.04,47.29,297707,0
+IGF.US,D,20231228,000000,47.22,47.46,47.104,47.26,446652,0
+IGF.US,D,20231229,000000,47.03,47.175,46.97,47.05,456364,0
+IGF.US,D,20240102,000000,46.92,47.25,46.84,46.99,851813,0
+IGF.US,D,20240103,000000,46.65,47.035,46.6,46.87,435437,0
+IGF.US,D,20240104,000000,46.88,47.2,46.87,46.88,291569,0
+IGF.US,D,20240105,000000,46.85,47.23,46.7801,47.15,564981,0
+IGF.US,D,20240108,000000,46.97,47.365,46.87,47.27,393700,0
+IGF.US,D,20240109,000000,47.15,47.2036,46.93,46.96,329638,0
+IGF.US,D,20240110,000000,46.98,47.21,46.9,47.21,1060021,0
+IGF.US,D,20240111,000000,47.23,47.23,46.53,46.7,543385,0
+IGF.US,D,20240112,000000,47.07,47.2079,46.86,46.95,347389,0
+IGF.US,D,20240116,000000,46.44,46.44,45.935,46.06,374630,0
+IGF.US,D,20240117,000000,45.55,45.62,45.16,45.42,277632,0
+IGF.US,D,20240118,000000,45.44,45.44,45.02,45.23,1052352,0
+IGF.US,D,20240119,000000,45.2,45.36,45.02,45.31,222799,0
+IGF.US,D,20240122,000000,45.39,45.49,45.055,45.19,336019,0
+IGF.US,D,20240123,000000,44.97,45.07,44.83,45.03,475714,0
+IGF.US,D,20240124,000000,45.5,45.56,44.94,44.96,372608,0
+IGF.US,D,20240125,000000,45.26,45.49,45.0448,45.49,416363,0
+IGF.US,D,20240126,000000,45.56,45.66,45.49,45.63,217533,0
+IGF.US,D,20240129,000000,45.6,45.7706,45.37,45.68,477747,0
+IGF.US,D,20240130,000000,45.5,45.72,45.36,45.7,265099,0
+IGF.US,D,20240131,000000,45.77,45.96,45.29,45.37,489969,0
+IGF.US,D,20240201,000000,45.53,45.91,45.26,45.91,579219,0
+IGF.US,D,20240202,000000,45.64,45.64,45.1351,45.4,487122,0
+IGF.US,D,20240205,000000,45.17,45.21,44.92,45.03,555467,0
+IGF.US,D,20240206,000000,45.2,45.41,44.96,45.33,657754,0
+IGF.US,D,20240207,000000,45.33,45.38,45.091,45.14,179941,0
+IGF.US,D,20240208,000000,44.99,44.99,44.62,44.82,596230,0
+IGF.US,D,20240209,000000,44.61,44.75,44.44,44.63,481674,0
+IGF.US,D,20240212,000000,44.68,44.97,44.6,44.88,320640,0
+IGF.US,D,20240213,000000,44.43,44.54,43.84,44.1,437230,0
+IGF.US,D,20240214,000000,44.24,44.25,44.01,44.2,461949,0
+IGF.US,D,20240215,000000,44.47,45,44.27,44.99,853291,0
+IGF.US,D,20240216,000000,44.71,45.1,44.64,44.94,446668,0
+IGF.US,D,20240220,000000,45.22,45.4599,45.14,45.28,283517,0
+IGF.US,D,20240221,000000,45.38,45.62,45.29,45.59,272520,0
+IGF.US,D,20240222,000000,45.76,45.76,45.389,45.56,369796,0
+IGF.US,D,20240223,000000,45.56,45.83,45.55,45.75,229516,0
+IGF.US,D,20240226,000000,45.52,45.58,45.16,45.16,222493,0
+IGF.US,D,20240227,000000,45.24,45.57,45.14,45.5,234723,0
+IGF.US,D,20240228,000000,45.51,45.51,45.23,45.44,186958,0
+IGF.US,D,20240229,000000,45.53,45.71,45.45,45.64,211284,0
+IGF.US,D,20240301,000000,45.48,45.6099,45.195,45.51,379739,0
+IGF.US,D,20240304,000000,45.51,45.66,45.32,45.61,242085,0
+IGF.US,D,20240305,000000,45.7,46.0479,45.54,45.7,333935,0
+IGF.US,D,20240306,000000,45.99,46.23,45.97,46.04,295294,0
+IGF.US,D,20240307,000000,46.44,46.4659,46.28,46.36,340200,0
+IGF.US,D,20240308,000000,46.45,46.58,46.35,46.45,576318,0
+IGF.US,D,20240311,000000,46.31,46.57,46.24,46.51,177549,0
+IGF.US,D,20240312,000000,46.52,46.57,46.31,46.44,201423,0
+IGF.US,D,20240313,000000,46.69,46.89,46.54,46.72,189185,0
+IGF.US,D,20240314,000000,46.79,46.83,46.16,46.39,411717,0
+IGF.US,D,20240315,000000,46.34,46.56,46.27,46.36,652404,0
+IGF.US,D,20240318,000000,46.53,46.53,46.24,46.36,284422,0
+IGF.US,D,20240319,000000,46.24,46.5,46.17,46.5,426332,0
+IGF.US,D,20240320,000000,46.38,46.95,46.3108,46.91,286238,0
+IGF.US,D,20240321,000000,46.91,47.06,46.765,46.8,410029,0
+IGF.US,D,20240322,000000,46.74,46.875,46.68,46.75,202298,0
+IGF.US,D,20240325,000000,46.9,47.0901,46.895,47.05,313218,0
+IGF.US,D,20240326,000000,47.17,47.17,46.86,46.92,204830,0
+IGF.US,D,20240327,000000,47.11,47.63,46.58,47.63,164493,0
+IGF.US,D,20240328,000000,47.49,47.7637,47.48,47.62,412399,0
+IGF.US,D,20240401,000000,47.61,47.63,47.35,47.51,283990,0
+IGF.US,D,20240402,000000,47.51,47.54,47.24,47.54,188291,0
+IGF.US,D,20240403,000000,47.52,47.78,47.28,47.62,411452,0
+IGF.US,D,20240404,000000,47.9,47.97,47.351,47.42,348920,0
+IGF.US,D,20240405,000000,47.26,47.51,47.01,47.45,698605,0
+IGF.US,D,20240408,000000,47.66,47.79,47.47,47.65,609657,0
+IGF.US,D,20240409,000000,47.92,47.92,47.56,47.825,950306,0
+IGF.US,D,20240410,000000,47.09,47.16,46.73,46.95,216281,0
+IGF.US,D,20240411,000000,46.96,47.05,46.44,46.76,213234,0
+IGF.US,D,20240412,000000,46.7,46.87,46.135,46.35,145436,0
+IGF.US,D,20240415,000000,46.5,46.66,45.72,45.82,543575,0
+IGF.US,D,20240416,000000,45.82,45.82,45.19,45.25,392650,0
+IGF.US,D,20240417,000000,45.7,45.94,45.4501,45.76,528555,0
+IGF.US,D,20240418,000000,45.83,46.09,45.76,46.02,182645,0
+IGF.US,D,20240419,000000,45.97,46.505,45.97,46.47,133183,0
+IGF.US,D,20240422,000000,46.46,46.94,46.29,46.89,149072,0
+IGF.US,D,20240423,000000,46.91,47.5,46.775,47.43,776510,0
+IGF.US,D,20240424,000000,47.17,47.49,47.06,47.35,213581,0
+IGF.US,D,20240425,000000,47.05,47.72,46.96,47.64,191824,0
+IGF.US,D,20240426,000000,47.61,47.74,47.42,47.51,233733,0
+IGF.US,D,20240429,000000,47.7,48,47.66,47.96,221887,0
+IGF.US,D,20240430,000000,47.69,47.69,47.31,47.31,431870,0
+IGF.US,D,20240501,000000,47.23,47.9075,47.19,47.43,308313,0
+IGF.US,D,20240502,000000,47.96,48.3,47.92,48.16,441437,0
+IGF.US,D,20240503,000000,48.52,48.6772,48.26,48.48,195481,0
+IGF.US,D,20240506,000000,48.64,48.7931,48.595,48.74,219794,0
+IGF.US,D,20240507,000000,48.91,49.07,48.86,49.05,226490,0
+IGF.US,D,20240508,000000,48.91,49.425,48.72,49.37,508830,0
+IGF.US,D,20240509,000000,49.4,49.98,49.4,49.94,697819,0
+IGF.US,D,20240510,000000,50.46,50.46,50,50.12,1295554,0
+IGF.US,D,20240513,000000,50.24,50.3216,50.01,50.04,1015831,0
+IGF.US,D,20240514,000000,50.15,50.36,50.06,50.24,309263,0
+IGF.US,D,20240515,000000,50.42,50.74,50.31,50.61,306210,0
+IGF.US,D,20240516,000000,50.52,50.7279,50.52,50.57,264829,0
+IGF.US,D,20240517,000000,50.5,50.7,50.45,50.7,196975,0
+IGF.US,D,20240520,000000,50.67,50.71,50.55,50.67,132793,0
+IGF.US,D,20240521,000000,50.53,50.75,50.505,50.69,481838,0
+IGF.US,D,20240522,000000,50.55,50.58,50.13,50.31,845431,0
+IGF.US,D,20240523,000000,50.35,50.35,49.55,49.62,154736,0
+IGF.US,D,20240524,000000,49.78,49.989,49.63,49.85,258056,0
+IGF.US,D,20240528,000000,50.04,50.09,49.535,49.7,199024,0
+IGF.US,D,20240529,000000,49.23,49.23,48.98,49.05,275486,0
+IGF.US,D,20240530,000000,49.34,49.7273,49.245,49.65,281897,0
+IGF.US,D,20240531,000000,49.86,50.46,49.82,50.42,187957,0
+IGF.US,D,20240603,000000,50.59,50.59,49.83,49.96,288066,0
+IGF.US,D,20240604,000000,49.94,50.12,49.72,50.06,534317,0
+IGF.US,D,20240605,000000,50.07,50.26,49.985,50.23,118255,0
+IGF.US,D,20240606,000000,50.2,50.44,50.13,50.14,539862,0
+IGF.US,D,20240607,000000,49.73,49.92,49.47,49.48,422988,0
+IGF.US,D,20240610,000000,49.24,49.75,49.09,49.75,210602,0
+IGF.US,D,20240611,000000,48.53,48.53,48.11,48.28,157271,0
+IGF.US,D,20240612,000000,48.89,48.89,48.37,48.4,175456,0
+IGF.US,D,20240613,000000,48.45,48.52,48.14,48.39,220908,0
+IGF.US,D,20240614,000000,47.87,48,47.68,47.98,179325,0
+IGF.US,D,20240617,000000,48.55,48.55,47.49,47.61,173323,0
+IGF.US,D,20240618,000000,47.8,48.13,47.65,48.08,332279,0
+IGF.US,D,20240620,000000,48.05,48.4,48.025,48.4,177898,0
+IGF.US,D,20240621,000000,48.45,48.51,48.1,48.16,917638,0
+IGF.US,D,20240624,000000,48.34,48.8398,48.29,48.65,248102,0
+IGF.US,D,20240625,000000,48.68,48.68,48.295,48.53,224621,0
+IGF.US,D,20240626,000000,48.31,48.31,47.975,48.02,694859,0
+IGF.US,D,20240627,000000,47.8,48.16,47.8,48.09,260335,0
+IGF.US,D,20240628,000000,48.09,48.23,47.84,47.92,255987,0
+IGF.US,D,20240701,000000,48.02,48.46,47.87,47.97,464876,0
+IGF.US,D,20240702,000000,47.99,48.2,47.85,48.06,241049,0
+IGF.US,D,20240703,000000,48.49,48.87,48.37,48.68,133901,0
+IGF.US,D,20240705,000000,48.72,48.79,48.42,48.72,183863,0
+IGF.US,D,20240708,000000,48.65,48.835,48.58,48.67,161666,0
+IGF.US,D,20240709,000000,48.66,49.02,48.565,48.8,227099,0
+IGF.US,D,20240710,000000,48.89,49.29,48.79,49.29,181133,0
+IGF.US,D,20240711,000000,49.5,49.85,49.5,49.76,192893,0
+IGF.US,D,20240712,000000,49.99,50.33,49.93,50.15,194612,0
+IGF.US,D,20240715,000000,50.15,50.15,49.49,49.5,203554,0
+IGF.US,D,20240716,000000,49.58,49.83,49.43,49.81,237672,0
+IGF.US,D,20240717,000000,49.62,50.015,49.6,49.82,240988,0
+IGF.US,D,20240718,000000,49.78,50.06,49.56,49.59,169486,0
+IGF.US,D,20240719,000000,49.59,49.7,49.45,49.59,279913,0
+IGF.US,D,20240722,000000,49.85,50.11,49.73,50.02,301613,0
+IGF.US,D,20240723,000000,49.88,49.92,49.68,49.69,167787,0
+IGF.US,D,20240724,000000,49.65,49.8951,49.57,49.65,139989,0
+IGF.US,D,20240725,000000,49.6,49.75,49.29,49.31,191862,0
+IGF.US,D,20240726,000000,49.6,49.86,49.48,49.74,113209,0
+IGF.US,D,20240729,000000,49.77,49.77,49.47,49.61,160679,0
+IGF.US,D,20240730,000000,49.66,49.99,49.57,49.99,199948,0
+IGF.US,D,20240731,000000,50.2,50.29,49.95,50.07,175937,0
+IGF.US,D,20240801,000000,49.92,50.2,49.751,50.07,154417,0
+IGF.US,D,20240802,000000,50,50.43,49.53,49.95,318642,0
+IGF.US,D,20240805,000000,48.82,49.12,48.55,48.83,164172,0
+IGF.US,D,20240806,000000,48.67,49.56,48.595,49.14,380205,0
+IGF.US,D,20240807,000000,49.88,50.12,49.38,49.49,252310,0
+IGF.US,D,20240808,000000,49.68,50.01,49.44,49.92,266072,0
+IGF.US,D,20240809,000000,49.97,50.085,49.58,49.91,120499,0
+IGF.US,D,20240812,000000,50.02,50.145,49.9,50.01,106651,0
+IGF.US,D,20240813,000000,50.41,50.66,50.17,50.66,195778,0
+IGF.US,D,20240814,000000,50.57,50.79,50.51,50.75,121757,0
+IGF.US,D,20240815,000000,50.98,51,50.72,50.97,154780,0
+IGF.US,D,20240816,000000,50.89,51.26,50.82,51.25,372210,0
+IGF.US,D,20240819,000000,51.41,51.78,51.4,51.77,133242,0
+IGF.US,D,20240820,000000,51.65,51.74,51.36,51.42,210892,0
+IGF.US,D,20240821,000000,51.61,51.72,51.43,51.65,110805,0
+IGF.US,D,20240822,000000,51.74,51.78,51.36,51.53,107935,0
+IGF.US,D,20240823,000000,51.67,52.2,51.63,52.19,242265,0
+IGF.US,D,20240826,000000,52.19,52.3233,52.05,52.05,152821,0
+IGF.US,D,20240827,000000,51.99,52.15,51.83,51.84,242740,0
+IGF.US,D,20240828,000000,51.8,52.11,51.665,51.84,199727,0
+IGF.US,D,20240829,000000,51.96,52.16,51.625,52.16,2278069,0
+IGF.US,D,20240830,000000,52.25,52.49,52.12,52.33,191465,0
+IGF.US,D,20240903,000000,52.16,52.31,51.97,52.21,1149291,0
+IGF.US,D,20240904,000000,52.23,52.72,52.16,52.43,346578,0
+IGF.US,D,20240905,000000,52.57,52.8,52.44,52.52,597144,0
+IGF.US,D,20240906,000000,52.73,52.83,52.011,52.1,199888,0
+IGF.US,D,20240909,000000,52.33,52.52,52.12,52.41,246065,0
+IGF.US,D,20240910,000000,52.45,52.5,52.15,52.41,235617,0
+IGF.US,D,20240911,000000,52.4,52.61,51.83,52.43,241261,0
+IGF.US,D,20240912,000000,52.56,52.94,52.44,52.91,200884,0
+IGF.US,D,20240913,000000,53.64,53.64,52.96,53.36,718281,0
+IGF.US,D,20240916,000000,53.58,53.839,53.53,53.78,535007,0
+IGF.US,D,20240917,000000,53.84,54,53.72,53.9,695606,0
+IGF.US,D,20240918,000000,53.93,54.085,53.56,53.59,274198,0
+IGF.US,D,20240919,000000,54.18,54.18,53.38,53.54,773037,0
+IGF.US,D,20240920,000000,53.55,53.92,53.3982,53.92,558798,0
+IGF.US,D,20240923,000000,54.17,54.53,54.1,54.53,427272,0
+IGF.US,D,20240924,000000,54.65,54.73,54.405,54.49,298236,0
+IGF.US,D,20240925,000000,54.44,54.5599,54.15,54.22,420436,0
+IGF.US,D,20240926,000000,54.55,54.65,54.27,54.31,702884,0
+IGF.US,D,20240927,000000,54.49,54.75,54.435,54.56,613753,0
+IGF.US,D,20240930,000000,54.37,54.51,54.04,54.43,310504,0
+IGF.US,D,20241001,000000,54.33,54.68,54.01,54.55,581383,0
+IGF.US,D,20241002,000000,54.5,54.64,54.32,54.6,387716,0
+IGF.US,D,20241003,000000,54.46,54.56,54.33,54.41,241064,0
+IGF.US,D,20241004,000000,54.38,54.79,54.31,54.65,229184,0
+IGF.US,D,20241007,000000,54.75,54.76,54.13,54.3,414470,0
+IGF.US,D,20241008,000000,54.06,54.07,53.79,54.01,719543,0
+IGF.US,D,20241009,000000,53.83,54.095,53.6823,54.03,723433,0
+IGF.US,D,20241010,000000,53.84,54.1119,53.84,53.98,352250,0
+IGF.US,D,20241011,000000,53.98,54.42,53.91,54.42,326947,0
+IGF.US,D,20241014,000000,54.39,54.85,54.34,54.81,747983,0
+IGF.US,D,20241015,000000,54.81,54.94,54.67,54.81,425993,0
+IGF.US,D,20241016,000000,54.8,55.32,54.75,55.32,754276,0
+IGF.US,D,20241017,000000,55.29,55.315,54.98,55.05,291350,0
+IGF.US,D,20241018,000000,55.1,55.32,54.97,55.27,238139,0
+IGF.US,D,20241021,000000,55.1,55.28,54.64,54.75,173453,0
+IGF.US,D,20241022,000000,54.51,54.67,54.35,54.59,612623,0
+IGF.US,D,20241023,000000,54.43,54.63,54.22,54.52,305964,0
+IGF.US,D,20241024,000000,54.69,54.72,54.43,54.61,356883,0
+IGF.US,D,20241025,000000,54.61,54.67,54,54.04,846864,0
+IGF.US,D,20241028,000000,54.28,54.6288,54.215,54.61,192243,0
+IGF.US,D,20241029,000000,54.14,54.29,53.8001,53.82,632510,0
+IGF.US,D,20241030,000000,53.7,53.8389,53.57,53.71,165422,0
+IGF.US,D,20241031,000000,53.61,53.92,53.53,53.73,4531172,0
+IGF.US,D,20241101,000000,54.04,54.04,53.02,53.03,839478,0
+IGF.US,D,20241104,000000,53.18,53.34,52.9,53.11,287391,0
+IGF.US,D,20241105,000000,53.26,53.89,53.21,53.88,268104,0
+IGF.US,D,20241106,000000,53.47,53.629,53.06,53.54,466400,0
+IGF.US,D,20241107,000000,53.71,54.155,53.69,53.97,441957,0
+IGF.US,D,20241108,000000,53.84,54.19,53.76,54.1,179389,0
+IGF.US,D,20241111,000000,54.27,54.4077,54.14,54.28,171864,0
+IGF.US,D,20241112,000000,54.19,54.2,53.37,53.54,740121,0
+IGF.US,D,20241113,000000,53.54,53.59,53.225,53.33,254164,0
+IGF.US,D,20241114,000000,53.37,53.59,53.3,53.36,299662,0
+IGF.US,D,20241115,000000,53.47,53.9,53.415,53.85,283815,0
+IGF.US,D,20241118,000000,53.85,54.42,53.74,54.41,307099,0
+IGF.US,D,20241119,000000,54.26,54.9,54.16,54.83,509299,0
+IGF.US,D,20241120,000000,54.82,54.91,54.5,54.73,588543,0
+IGF.US,D,20241121,000000,54.78,55.34,54.57,55.34,774505,0
+IGF.US,D,20241122,000000,55.36,55.54,55.1891,55.25,684630,0
+IGF.US,D,20241125,000000,55.69,55.79,55.02,55.26,678393,0
+IGF.US,D,20241126,000000,55.01,55.39,55,55.25,5183650,0
+IGF.US,D,20241127,000000,55.56,55.72,55.48,55.6,361678,0
+IGF.US,D,20241129,000000,55.6,55.74,55.48,55.7,627438,0
+IGF.US,D,20241202,000000,55.55,55.58,54.69,54.88,668323,0
+IGF.US,D,20241203,000000,55.02,55.19,54.8,54.84,264321,0
+IGF.US,D,20241204,000000,54.76,54.93,54.64,54.74,346723,0
+IGF.US,D,20241205,000000,55.11,55.67,55.11,55.59,859089,0
+IGF.US,D,20241206,000000,55.53,55.55,54.79,54.81,305254,0
+IGF.US,D,20241209,000000,55.28,55.28,54.445,54.51,154650,0
+IGF.US,D,20241210,000000,54.29,54.29,53.935,54.02,665147,0
+IGF.US,D,20241211,000000,54.05,54.11,53.65,53.82,3883708,0
+IGF.US,D,20241212,000000,53.74,53.9486,53.48,53.52,341448,0
+IGF.US,D,20241213,000000,53.67,53.67,53.39,53.51,282536,0
+IGF.US,D,20241216,000000,53.49,53.49,53.19,53.19,206356,0
+IGF.US,D,20241217,000000,52.1,52.27,51.95,52.19,346331,0
+IGF.US,D,20241218,000000,52.2,52.21,50.93,50.99,3695167,0
+IGF.US,D,20241219,000000,51.27,51.49,51.15,51.2,788702,0
+IGF.US,D,20241220,000000,51.19,52.1,51.08,51.88,1039818,0
+IGF.US,D,20241223,000000,51.96,52.305,51.61,52.29,714641,0
+IGF.US,D,20241224,000000,52.21,52.57,52.13,52.42,286709,0
+IGF.US,D,20241226,000000,52.48,52.58,52.3,52.46,422997,0
+IGF.US,D,20241227,000000,52.25,52.44,52.13,52.33,421395,0
+IGF.US,D,20241230,000000,52.11,52.415,51.94,52.33,2904293,0
+IGF.US,D,20241231,000000,52.34,52.4598,52.04,52.27,542312,0
+IGF.US,D,20250102,000000,52.5,52.835,52.4,52.67,484748,0
+IGF.US,D,20250103,000000,53.03,53.207,52.9,53,243155,0
+IGF.US,D,20250106,000000,53.33,53.33,53,53.12,393754,0
+IGF.US,D,20250107,000000,53.27,53.33,52.885,52.96,365907,0
+IGF.US,D,20250108,000000,52.58,52.775,52.25,52.74,523991,0
+IGF.US,D,20250110,000000,52.63,52.75,52.04,52.08,814592,0
+IGF.US,D,20250113,000000,51.97,52.03,51.69,51.96,368287,0
+IGF.US,D,20250114,000000,52.25,52.83,52.16,52.76,561881,0
+IGF.US,D,20250115,000000,53.47,53.635,53.295,53.4,639650,0
+IGF.US,D,20250116,000000,53.18,53.85,53.17,53.85,465174,0
+IGF.US,D,20250117,000000,54.04,54.46,53.94,54.23,493922,0
+IGF.US,D,20250121,000000,54.49,54.99,54.41,54.84,773294,0
+IGF.US,D,20250122,000000,54.76,54.79,54.025,54.07,504719,0
+IGF.US,D,20250123,000000,54.2,54.54,54.12,54.32,348609,0
+IGF.US,D,20250124,000000,54.29,54.6,54.28,54.51,419801,0
+IGF.US,D,20250127,000000,53.92,54,53.04,53.53,495054,0
+IGF.US,D,20250128,000000,53.53,53.78,52.86,53.27,1891596,0
+IGF.US,D,20250129,000000,53.14,53.6,53.06,53.29,1192433,0
+IGF.US,D,20250130,000000,53.56,54.17,53.55,53.98,1059995,0
+IGF.US,D,20250131,000000,53.98,53.98,53.095,53.19,785766,0
+IGF.US,D,20250203,000000,52.52,53.48,52.31,53.33,481235,0
+IGF.US,D,20250204,000000,53.36,53.55,53.04,53.35,400265,0
+IGF.US,D,20250205,000000,53.71,54.045,53.63,53.84,955798,0
+IGF.US,D,20250206,000000,53.87,53.89,53.36,53.63,436928,0
+IGF.US,D,20250207,000000,53.74,53.78,53.27,53.37,615217,0
+IGF.US,D,20250210,000000,53.67,54.09,53.48,53.97,9116708,0
+IGF.US,D,20250211,000000,53.86,54.13,53.49,54.13,326933,0
+IGF.US,D,20250212,000000,53.72,54.17,53.5,54.1,469395,0
+IGF.US,D,20250213,000000,54.11,54.41,53.97,54.38,391609,0
+IGF.US,D,20250214,000000,54.56,54.62,54.14,54.16,531028,0
+IGF.US,D,20250218,000000,54.07,54.435,54.04,54.43,537276,0
+IGF.US,D,20250219,000000,54.12,54.4,54.07,54.29,468440,0
+IGF.US,D,20250220,000000,54.11,54.38,53.745,54.27,726918,0
+IGF.US,D,20250221,000000,54.18,54.18,53.48,53.62,539555,0
+IGF.US,D,20250224,000000,54.01,54.01,53.47,53.58,611983,0
+IGF.US,D,20250225,000000,53.59,53.59,52.72,53.4,800266,0
+IGF.US,D,20250226,000000,53.39,53.74,53.27,53.5,549734,0
+IGF.US,D,20250227,000000,53.52,53.52,52.795,52.85,569070,0
+IGF.US,D,20250228,000000,52.82,53.48,52.82,53.47,1496641,0
+IGF.US,D,20250303,000000,53.65,53.87,52.92,53.22,808587,0
+IGF.US,D,20250304,000000,53.17,53.7152,52.79,53.15,489636,0
+IGF.US,D,20250305,000000,53.16,53.35,52.74,53.21,396025,0
+IGF.US,D,20250306,000000,52.77,52.8,52.21,52.28,542237,0
+IGF.US,D,20250307,000000,52.41,53.0801,52.325,52.96,550410,0
+IGF.US,D,20250310,000000,52.73,53.02,52.29,52.81,685232,0
+IGF.US,D,20250311,000000,53.02,53.18,52.46,52.79,532078,0
+IGF.US,D,20250312,000000,52.73,53.03,52.4459,52.76,582208,0
+IGF.US,D,20250313,000000,52.66,52.91,52.52,52.74,330056,0
+IGF.US,D,20250314,000000,53.08,53.91,52.96,53.87,738437,0
+IGF.US,D,20250317,000000,53.87,54.69,53.82,54.57,2179801,0
+IGF.US,D,20250318,000000,54.48,54.48,54.12,54.22,855047,0
+IGF.US,D,20250319,000000,54.19,54.64,54.06,54.58,670588,0
+IGF.US,D,20250320,000000,54.18,54.65,54.14,54.65,501212,0
+IGF.US,D,20250321,000000,54.45,54.55,54.14,54.24,430407,0
+IGF.US,D,20250324,000000,54.39,54.75,54.37,54.55,375895,0
+IGF.US,D,20250325,000000,54.84,54.84,54.42,54.59,487895,0
+IGF.US,D,20250326,000000,54.65,54.7571,54.33,54.43,527441,0
+IGF.US,D,20250327,000000,54.49,54.75,54.315,54.39,563625,0
+IGF.US,D,20250328,000000,54.55,54.68,54.3611,54.47,314664,0
+IGF.US,D,20250331,000000,54.28,54.8,54.19,54.67,672872,0
+IGF.US,D,20250401,000000,54.55,54.96,54.3,54.92,698888,0
+IGF.US,D,20250402,000000,54.87,55.39,54.77,55.39,564191,0
+IGF.US,D,20250403,000000,55.25,55.935,55.09,55.09,613213,0
+IGF.US,D,20250404,000000,54.06,54.26,51.79,51.98,952372,0
+IGF.US,D,20250407,000000,50.5,52.435,50.07,50.92,844883,0
+IGF.US,D,20250408,000000,52.28,52.28,50,50.55,1662740,0
+IGF.US,D,20250409,000000,50.36,53.14,49.74,52.85,1204408,0
+IGF.US,D,20250410,000000,52.6,53.06,51.682,52.76,1202813,0
+IGF.US,D,20250411,000000,52.86,53.98,52.69,53.81,1859350,0
+IGF.US,D,20250414,000000,54.14,54.72,53.98,54.52,692589,0
+IGF.US,D,20250415,000000,54.51,55.015,54.51,54.63,383409,0
+IGF.US,D,20250416,000000,54.77,55.36,54.66,54.84,602337,0
+IGF.US,D,20250417,000000,55.13,55.84,55.03,55.43,600393,0
+IGF.US,D,20250421,000000,55.52,55.52,54.21,54.66,634725,0
+IGF.US,D,20250422,000000,55.09,55.895,55.09,55.66,641501,0
+IGF.US,D,20250423,000000,55.89,56.14,55.48,55.68,475559,0
+IGF.US,D,20250424,000000,55.98,56.42,55.78,56.33,586967,0
+IGF.US,D,20250425,000000,56.3,56.41,56.0563,56.31,700070,0
+IGF.US,D,20250428,000000,56.4,56.72,56.14,56.66,625429,0
+IGF.US,D,20250429,000000,56.58,56.75,56.405,56.62,430178,0
+IGF.US,D,20250430,000000,56.35,56.63,55.81,56.39,719595,0
+IGF.US,D,20250501,000000,56.64,56.92,56.34,56.45,348393,0
+IGF.US,D,20250502,000000,57,57.245,56.81,57.13,1072824,0
+IGF.US,D,20250505,000000,57.25,57.309,56.85,57.11,1732755,0
+IGF.US,D,20250506,000000,57.06,57.785,57.06,57.59,394378,0
+IGF.US,D,20250507,000000,57.59,58.04,57.39,57.82,401414,0
+IGF.US,D,20250508,000000,57.99,57.99,57.21,57.23,1073312,0
+IGF.US,D,20250509,000000,57.35,57.5,57.13,57.34,565155,0
+IGF.US,D,20250512,000000,57.44,57.44,56.63,56.83,680189,0
+IGF.US,D,20250513,000000,56.81,57.36,56.81,57.13,454418,0
+IGF.US,D,20250514,000000,57.08,57.23,56.795,57.14,456746,0
+IGF.US,D,20250515,000000,57.51,58.12,57.49,58.11,437401,0
+IGF.US,D,20250516,000000,58.17,58.45,57.9703,58.43,689392,0
+IGF.US,D,20250519,000000,58.34,58.85,58.19,58.76,1546496,0
+IGF.US,D,20250520,000000,58.77,59.13,58.77,59.11,637259,0
+IGF.US,D,20250521,000000,59.08,59.08,58.47,58.53,1069767,0
+IGF.US,D,20250522,000000,58.45,58.45,57.87,58.16,432203,0
+IGF.US,D,20250523,000000,58.02,58.78,57.9745,58.74,354958,0
+IGF.US,D,20250527,000000,59.1,59.1,58.85,58.97,643129,0
+IGF.US,D,20250528,000000,58.6,58.7158,58.32,58.39,739274,0
+IGF.US,D,20250529,000000,58.68,58.7398,58.38,58.71,573708,0
+IGF.US,D,20250530,000000,58.66,59.07,58.565,59,376041,0
+IGF.US,D,20250602,000000,59.02,59.65,58.915,59.64,668822,0
+IGF.US,D,20250603,000000,59.7,59.7,59.265,59.42,421037,0
+IGF.US,D,20250604,000000,59.61,59.74,59.16,59.16,2578972,0
+IGF.US,D,20250605,000000,59.47,59.47,59.24,59.38,389067,0
+IGF.US,D,20250606,000000,59.61,59.61,59.225,59.61,701512,0
+IGF.US,D,20250609,000000,59.47,59.47,58.95,59.05,452441,0
+IGF.US,D,20250610,000000,59.23,59.36,58.95,59.14,424167,0
+IGF.US,D,20250611,000000,59.41,59.509,59.23,59.31,330090,0
+IGF.US,D,20250612,000000,59.24,59.83,59.24,59.83,524152,0
+IGF.US,D,20250613,000000,59.43,59.66,59.24,59.42,605250,0
+IGF.US,D,20250616,000000,58.94,59.13,58.29,58.37,654462,0
+IGF.US,D,20250617,000000,58.36,58.46,57.77,57.87,3054197,0
+IGF.US,D,20250618,000000,58,58.15,57.791,57.9,1159199,0
+IGF.US,D,20250620,000000,57.95,58.019,57.69,57.73,1132134,0
+IGF.US,D,20250623,000000,57.65,58.18,57.61,58.14,1104484,0
+IGF.US,D,20250624,000000,58.25,58.565,58.055,58.41,1511836,0
+IGF.US,D,20250625,000000,58.32,58.32,57.91,58.05,4903072,0
+IGF.US,D,20250626,000000,58.35,58.68,58.27,58.64,1091759,0
+IGF.US,D,20250627,000000,58.78,58.95,58.48,58.69,1762120,0
+IGF.US,D,20250630,000000,58.61,59.24,58.6,59.2,988213,0
+IGF.US,D,20250701,000000,59.1,59.225,58.78,59.08,959732,0
+IGF.US,D,20250702,000000,59.03,59.05,58.64,59.01,827000,0
+IGF.US,D,20250703,000000,58.97,59.15,58.83,59.05,431929,0
+IGF.US,D,20250707,000000,58.7,58.83,58.4,58.59,636276,0
+IGF.US,D,20250708,000000,58.48,58.48,57.96,58.34,532150,0
+IGF.US,D,20250709,000000,58.4,58.61,58.17,58.51,632841,0
+IGF.US,D,20250710,000000,58.41,58.84,58.2693,58.84,473151,0
+IGF.US,D,20250711,000000,58.64,58.755,58.47,58.69,557807,0
+IGF.US,D,20250714,000000,58.7,59.04,58.64,59.01,401716,0
+IGF.US,D,20250715,000000,58.9,58.9,58.12,58.29,390208,0
+IGF.US,D,20250716,000000,58.44,58.63,58.2,58.54,521273,0
+IGF.US,D,20250717,000000,58.52,58.77,58.385,58.68,327863,0
+IGF.US,D,20250718,000000,58.99,59.3313,58.905,59.12,583974,0
+IGF.US,D,20250721,000000,59.4,59.49,59.05,59.11,498530,0
+IGF.US,D,20250722,000000,59.2,59.42,59.12,59.41,897745,0
+IGF.US,D,20250723,000000,59.57,59.61,59.1926,59.42,511233,0
+IGF.US,D,20250724,000000,59.29,59.43,59.18,59.25,837446,0
+IGF.US,D,20250725,000000,59.22,59.41,59.13,59.36,289052,0
+IGF.US,D,20250728,000000,59.21,59.21,58.59,58.7,198359,0
+IGF.US,D,20250729,000000,58.75,59.18,58.6948,59.18,380447,0
+IGF.US,D,20250730,000000,59.14,59.55,58.97,59.16,470335,0
+IGF.US,D,20250731,000000,58.59,59.2,58.59,59.08,1017461,0
+IGF.US,D,20250801,000000,59.03,59.37,58.79,59.2,483137,0
+IGF.US,D,20250804,000000,59.77,60.12,59.72,60.04,801012,0
+IGF.US,D,20250805,000000,60.18,60.23,59.78,59.97,525315,0
+IGF.US,D,20250806,000000,60.12,60.26,59.72,60.06,377740,0
+IGF.US,D,20250807,000000,60.17,60.47,60.03,60.38,550946,0
+IGF.US,D,20250808,000000,60.56,60.67,60.235,60.3,953470,0
+IGF.US,D,20250811,000000,60.42,60.44,60.16,60.37,257619,0
+IGF.US,D,20250812,000000,60.4,60.75,60.25,60.75,403015,0
+IGF.US,D,20250813,000000,61.01,61.06,60.69,60.98,465515,0
+IGF.US,D,20250814,000000,60.84,60.97,60.71,60.88,583280,0
+IGF.US,D,20250815,000000,61.02,61.17,60.83,61,474880,0
+IGF.US,D,20250818,000000,60.98,60.99,60.66,60.75,407055,0
+IGF.US,D,20250819,000000,60.82,60.95,60.68,60.94,486378,0
+IGF.US,D,20250820,000000,61.13,61.42,61.13,61.31,2649851,0
+IGF.US,D,20250821,000000,61.27,61.47,61.07,61.18,836428,0
+IGF.US,D,20250822,000000,61.34,61.73,61.225,61.43,913255,0
+IGF.US,D,20250825,000000,61.1,61.28,60.605,60.65,579352,0
+IGF.US,D,20250826,000000,60.68,60.7,60.42,60.67,973606,0
+IGF.US,D,20250827,000000,60.51,60.69,60.265,60.57,1202577,0
+IGF.US,D,20250828,000000,60.67,60.77,60.46,60.61,686781,0
+IGF.US,D,20250829,000000,60.41,60.48,60.28,60.35,755059,0
+IGF.US,D,20250902,000000,59.48,59.78,59.4,59.75,2556833,0
+IGF.US,D,20250903,000000,59.64,59.77,59.455,59.63,1579556,0
+IGF.US,D,20250904,000000,59.9,60.01,59.58,59.83,785653,0
+IGF.US,D,20250905,000000,60.14,60.18,59.47,59.87,745376,0
+IGF.US,D,20250908,000000,60.08,60.08,59.57,59.81,682310,0
+IGF.US,D,20250909,000000,59.84,60.085,59.745,59.94,423733,0
+IGF.US,D,20250910,000000,60.09,60.46,60.055,60.36,821071,0
+IGF.US,D,20250911,000000,60.54,60.99,60.3543,60.9,1030421,0
+IGF.US,D,20250912,000000,60.89,61.1955,60.755,61.09,901568,0
+IGF.US,D,20250915,000000,61.31,61.32,61.12,61.16,523535,0
+IGF.US,D,20250916,000000,61.17,61.17,60.675,60.71,659305,0
+IGF.US,D,20250917,000000,60.77,61.07,60.515,60.72,411742,0
+IGF.US,D,20250918,000000,60.27,60.6,60.03,60.43,524266,0
+IGF.US,D,20250919,000000,60.4,60.5,60.215,60.35,1785987,0
+IGF.US,D,20250922,000000,60.31,60.815,60.22,60.75,918373,0
+IGF.US,D,20250923,000000,60.68,61.025,60.64,60.84,853640,0
+IGF.US,D,20250924,000000,60.88,60.895,60.675,60.81,579617,0
+IGF.US,D,20250925,000000,60.63,60.82,60.4401,60.54,595166,0
+IGF.US,D,20250926,000000,60.66,61.035,60.61,61.02,639427,0
+IGF.US,D,20250929,000000,61.06,61.06,60.72,60.91,527365,0
+IGF.US,D,20250930,000000,60.99,61.22,60.8,61.12,904602,0
+IGF.US,D,20251001,000000,61.09,61.4295,61.09,61.32,691552,0
+IGF.US,D,20251002,000000,61.2,61.36,61.02,61.24,398196,0
+IGF.US,D,20251003,000000,61.35,61.86,61.3,61.61,670215,0
+IGF.US,D,20251006,000000,61.66,61.72,61.43,61.64,412122,0
+IGF.US,D,20251007,000000,61.63,61.75,61.495,61.59,497445,0
+IGF.US,D,20251008,000000,61.79,61.91,61.54,61.85,938968,0
+IGF.US,D,20251009,000000,61.99,62.0962,61.32,61.39,735991,0
+IGF.US,D,20251010,000000,61.65,61.86,61.06,61.07,585730,0
+IGF.US,D,20251013,000000,61.41,61.67,61.35,61.47,416257,0
+IGF.US,D,20251014,000000,61.37,61.9,61.205,61.81,978954,0
+IGF.US,D,20251015,000000,61.89,62.41,61.865,62.24,648062,0
+IGF.US,D,20251016,000000,62.42,62.53,61.86,61.86,1149879,0
+IGF.US,D,20251017,000000,62.05,62.12,61.74,62.04,595083,0
+IGF.US,D,20251020,000000,62.3,62.385,62.01,62.13,462322,0
+IGF.US,D,20251021,000000,62.01,62.01,61.36,61.43,435855,0
+IGF.US,D,20251022,000000,61.555,61.86,61.39,61.76,566490,0
+IGF.US,D,20251023,000000,62.14,62.14,61.7,61.8,925872,0
+IGF.US,D,20251024,000000,61.96,62,61.77,61.88,731109,0
+IGF.US,D,20251027,000000,62.01,62.11,61.735,62.1,556232,0
+IGF.US,D,20251028,000000,62.14,62.16,61.7,61.87,776628,0
+IGF.US,D,20251029,000000,61.68,61.77,61.15,61.39,1044612,0
+IGF.US,D,20251030,000000,61.34,61.57,61.18,61.22,445576,0
+IGF.US,D,20251031,000000,61.13,61.155,60.795,61,737567,0
+IGF.US,D,20251103,000000,61.055,61.315,60.725,61.27,565252,0
+IGF.US,D,20251104,000000,60.905,61.17,60.74,60.97,1211263,0
+IGF.US,D,20251105,000000,60.94,61.57,60.94,61.36,501384,0
+IGF.US,D,20251106,000000,61.12,61.3801,61.11,61.14,609345,0
+IGF.US,D,20251107,000000,60.89,61.65,60.89,61.65,350006,0
+IGF.US,D,20251110,000000,61.93,62.025,61.5818,61.95,653092,0
+IGF.US,D,20251111,000000,62.28,62.42,62.17,62.36,396383,0
+IGF.US,D,20251112,000000,62.41,62.58,62.2,62.49,597620,0
+IGF.US,D,20251113,000000,62.34,62.4,61.825,61.86,578557,0
+IGF.US,D,20251114,000000,61.7,62.35,61.633995,62.18,556265,0
+IGF.US,D,20251117,000000,61.99,62.32,61.68,61.85,1537891,0
+IGF.US,D,20251118,000000,61.6,61.99,61.505,61.57,453279,0
+IGF.US,D,20251119,000000,61.48,61.67,61.205,61.4,733239,0
+IGF.US,D,20251120,000000,61.74,62,60.97,61,620675,0
+IGF.US,D,20251121,000000,61.16,61.45,60.91,61.35,551458,0
+IGF.US,D,20251124,000000,61.51,61.95,61.33,61.82,1124051,0
+IGF.US,D,20251125,000000,61.89,62.18,61.71,62.17,1212403,0
+IGF.US,D,20251126,000000,62.25,62.83,62.16,62.73,623151,0
+IGF.US,D,20251128,000000,62.705,63.12,62.61,63.06,248701,0
+IGF.US,D,20251201,000000,62.94,62.94,62.535,62.57,535969,0
+IGF.US,D,20251202,000000,62.89,62.89,62.265,62.36,593395,0
+IGF.US,D,20251203,000000,62.48,62.565,62.34,62.44,428002,0
+IGF.US,D,20251204,000000,62.34,62.58,62.245,62.33,693545,0
+IGF.US,D,20251205,000000,62.47,62.48,61.985,62,391318,0
+IGF.US,D,20251208,000000,62.15,62.15,61.635,61.69,656983,0
+IGF.US,D,20251209,000000,61.76,62.01,61.525,61.54,1228890,0
+IGF.US,D,20251210,000000,61.64,61.64,61.22,61.56,1019886,0
+IGF.US,D,20251211,000000,61.69,62.235,61.635,62.19,798775,0
+IGF.US,D,20251212,000000,62.38,62.48,61.825,62.04,786660,0
+IGF.US,D,20251215,000000,62.3,62.32,62.035,62.27,678970,0
+IGF.US,D,20251216,000000,61.28,61.28,60.58,60.78,820568,0
+IGF.US,D,20251217,000000,60.8,60.855,60.6,60.72,1259172,0
+IGF.US,D,20251218,000000,60.89,61.195,60.835,60.87,490736,0
+IGF.US,D,20251219,000000,61.01,61.2,60.765,60.77,974727,0
+IGF.US,D,20251222,000000,60.83,61.17,60.685,61.13,928238,0
+IGF.US,D,20251223,000000,61.27,61.765,61.13,61.75,2909144,0
+IGF.US,D,20251224,000000,61.76,61.855,61.7,61.81,245329,0
+IGF.US,D,20251226,000000,61.9,61.91,61.67,61.83,486117,0
+IGF.US,D,20251229,000000,61.65,61.895,61.61,61.72,409681,0
+IGF.US,D,20251230,000000,61.75,61.825,61.595,61.72,689414,0
+IGF.US,D,20251231,000000,61.63,61.7,61.27,61.36,3753773,0
+IGF.US,D,20260102,000000,61.63,62.0297,61.48,61.94,886472,0
+IGF.US,D,20260105,000000,62.08,62.08,61.13,61.83,1093204,0
+IGF.US,D,20260106,000000,62.06,62.13,61.49,61.7,1105905,0
+IGF.US,D,20260107,000000,61.98,61.99,61.27,61.33,471053,0
+IGF.US,D,20260108,000000,61.5,61.8,61.4378,61.68,532562,0
+IGF.US,D,20260109,000000,61.85,62.0609,61.66,61.8,620053,0
+IGF.US,D,20260112,000000,61.805,62.015,61.7177,61.85,457579,0
+IGF.US,D,20260113,000000,61.43,61.7115,61.275,61.5,721389,0
+IGF.US,D,20260114,000000,61.62,61.945,61.55,61.82,453532,0
+IGF.US,D,20260115,000000,61.83,62.13,61.67,61.85,1846679,0
+IGF.US,D,20260116,000000,61.731,62.295,61.715,62.24,616196,0
+IGF.US,D,20260120,000000,62.29,62.4999,62.01,62.12,942200,0
+IGF.US,D,20260121,000000,62.42,62.59,62.09,62.47,1002435,0
+IGF.US,D,20260122,000000,62.94,63.11,62.58,62.86,946261,0
+IGF.US,D,20260123,000000,62.78,63.045,62.6,63.04,786211,0
+IGF.US,D,20260126,000000,63.42,63.73,63.355,63.4,826978,0
+IGF.US,D,20260127,000000,63.7,64.49,63.595,64.43,975955,0
+IGF.US,D,20260128,000000,64.19,64.425,64.02,64.35,2224509,0
+IGF.US,D,20260129,000000,64.94,65.1701,64.38,64.79,1333166,0
+IGF.US,D,20260130,000000,64.81,64.96,63.78,64.41,1105222,0
+IGF.US,D,20260202,000000,64.29,64.575,63.84,63.96,1051093,0
+IGF.US,D,20260203,000000,63.86,64.87,63.85,64.86,736694,0
+IGF.US,D,20260204,000000,65.36,65.47,64.625,64.7,789470,0
+IGF.US,D,20260205,000000,64.645,65.09,64.485,64.92,1053713,0
+IGF.US,D,20260206,000000,65.58,65.8382,65.39,65.73,1321186,0
+IGF.US,D,20260209,000000,65.94,66.49,65.8,66.43,708960,0
+IGF.US,D,20260210,000000,66.49,66.87,66.32,66.6,806136,0
+IGF.US,D,20260211,000000,67.26,67.54,66.9,67.45,649173,0
+IGF.US,D,20260212,000000,67.51,67.96,67.34,67.39,1278074,0
+IGF.US,D,20260213,000000,67.52,68.42,67.46,68.35,767081,0
+IGF.US,D,20260217,000000,68.67,68.76,68.27,68.62,811836,0
+IGF.US,D,20260218,000000,68.575,68.633,67.83,67.98,1373554,0
diff --git a/daily/us/nasdaq etfs/ijt.us.txt b/daily/us/nasdaq etfs/ijt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3eea52014627a4aabb18da8b713aeef343a1ec12
--- /dev/null
+++ b/daily/us/nasdaq etfs/ijt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IJT.US,D,20050225,000000,24.5393,24.8747,24.4715,24.8747,274796.52549226,0
+IJT.US,D,20050228,000000,24.8018,24.8987,24.5493,24.733,271272.83802473,0
+IJT.US,D,20050301,000000,24.737,24.9116,24.71,24.8847,197617.04960767,0
+IJT.US,D,20050302,000000,24.8428,25.0963,24.7889,24.9286,287599.82436844,0
+IJT.US,D,20050303,000000,25.0434,25.0474,24.723,24.8707,127031.08729255,0
+IJT.US,D,20050304,000000,24.9825,25.224,24.9156,25.1731,286714.14346958,0
+IJT.US,D,20050307,000000,25.255,25.3149,25.1242,25.2061,241720.75228626,0
+IJT.US,D,20050308,000000,25.2111,25.22,24.9026,24.9286,203340.91270178,0
+IJT.US,D,20050309,000000,24.8517,24.9156,24.6032,24.6032,321117.4361224,0
+IJT.US,D,20050310,000000,24.6032,24.6212,24.3018,24.3796,353756.38028779,0
+IJT.US,D,20050311,000000,24.4615,24.6581,24.3796,24.4435,185703.43923622,0
+IJT.US,D,20050314,000000,24.4755,24.5753,24.4256,24.5164,281418.09230286,0
+IJT.US,D,20050315,000000,24.6032,24.737,24.4066,24.4535,254952.8649913,0
+IJT.US,D,20050316,000000,24.3337,24.4475,24.2589,24.3108,270388.15902734,0
+IJT.US,D,20050317,000000,24.2988,24.4535,24.203,24.2818,532400.42177133,0
+IJT.US,D,20050318,000000,24.3796,24.3936,24.185,24.3108,271712.67276975,0
+IJT.US,D,20050321,000000,24.3198,24.3198,24.0722,24.211,116450.00587527,0
+IJT.US,D,20050322,000000,24.2349,24.5453,24.1531,24.1531,198484.69628008,0
+IJT.US,D,20050323,000000,24.1211,24.1211,23.7888,23.8147,546956.04631732,0
+IJT.US,D,20050324,000000,23.8816,24.0992,23.8816,23.9375,278774.07432538,0
+IJT.US,D,20050328,000000,24.0034,24.0433,23.8816,23.9734,218789.23145692,0
+IJT.US,D,20050329,000000,23.8536,24.1211,23.4774,23.5013,686787.42678164,0
+IJT.US,D,20050330,000000,23.681,23.9095,23.654,23.8636,234219.51598561,0
+IJT.US,D,20050331,000000,23.9185,23.9594,23.7888,23.8816,203787.76075709,0
+IJT.US,D,20050401,000000,24.0373,24.1211,23.6959,23.8536,1514710.7097406,0
+IJT.US,D,20050404,000000,23.8576,23.9694,23.6131,23.8956,207308.44252021,0
+IJT.US,D,20050405,000000,24.0403,24.0722,23.9554,23.9854,213929.00742934,0
+IJT.US,D,20050406,000000,24.0772,24.2619,24.0403,24.0533,273912.84839633,0
+IJT.US,D,20050407,000000,23.9644,24.189,23.9644,24.0722,130558.78236595,0
+IJT.US,D,20050408,000000,24.171,24.171,23.7658,23.7928,463144.98460743,0
+IJT.US,D,20050411,000000,23.7518,23.7708,23.6281,23.7369,121743.05133758,0
+IJT.US,D,20050412,000000,23.5772,23.8816,23.3785,23.8397,306119.97302845,0
+IJT.US,D,20050413,000000,23.8057,23.8147,23.3606,23.4235,162326.07225305,0
+IJT.US,D,20050414,000000,23.3905,23.4644,22.9873,22.9873,296857.39394477,0
+IJT.US,D,20050415,000000,22.7847,22.9743,22.4533,22.5631,672674.64268508,0
+IJT.US,D,20050418,000000,22.5481,22.7767,22.4174,22.7398,1240798.8632458,0
+IJT.US,D,20050419,000000,22.8466,23.1799,22.8466,23.115,492706.08745913,0
+IJT.US,D,20050420,000000,23.1939,23.2029,22.7767,22.8246,576955.98201257,0
+IJT.US,D,20050421,000000,22.9743,23.4035,22.9693,23.3955,238633.89385934,0
+IJT.US,D,20050422,000000,23.4235,23.4275,22.8056,23.0152,282293.75418703,0
+IJT.US,D,20050425,000000,23.0791,23.3237,23.0791,23.2458,264659.28642588,0
+IJT.US,D,20050426,000000,23.16,23.3466,22.8366,22.8366,314935.70405682,0
+IJT.US,D,20050427,000000,22.7457,23.0013,22.5681,22.8985,398755.78287993,0
+IJT.US,D,20050428,000000,22.7078,22.7078,22.3715,22.3715,326846.30872386,0
+IJT.US,D,20050429,000000,22.594,22.594,22.1489,22.4902,725154.24164702,0
+IJT.US,D,20050502,000000,22.5352,22.8286,22.5352,22.8196,254074.19740273,0
+IJT.US,D,20050503,000000,22.8056,22.9973,22.7078,22.9534,241720.75228626,0
+IJT.US,D,20050504,000000,22.9224,23.2119,22.8326,23.151,248343.32099833,0
+IJT.US,D,20050505,000000,23.1799,23.3656,23.0791,23.2298,416390.25064108,0
+IJT.US,D,20050506,000000,23.3286,23.3875,23.2159,23.2698,228924.46672036,0
+IJT.US,D,20050509,000000,23.3466,23.5492,23.2378,23.5492,309653.67951067,0
+IJT.US,D,20050510,000000,23.3955,23.3955,23.151,23.1839,177315.52013524,0
+IJT.US,D,20050511,000000,23.2648,23.2648,22.8985,23.1939,241720.75228626,0
+IJT.US,D,20050512,000000,23.2378,23.3157,22.8506,22.8985,152178.81417198,0
+IJT.US,D,20050513,000000,23.0112,23.0112,22.598,22.7887,235100.18737712,0
+IJT.US,D,20050516,000000,22.7847,23.0691,22.7667,23.0691,252747.67985737,0
+IJT.US,D,20050517,000000,23.0691,23.3157,22.9873,23.2787,239071.72480143,0
+IJT.US,D,20050518,000000,23.5283,23.8007,23.4644,23.7788,336997.57441081,0
+IJT.US,D,20050519,000000,23.7518,23.8956,23.7329,23.8956,300832.93897496,0
+IJT.US,D,20050520,000000,23.8766,23.8766,23.642,23.8107,168936.61814749,0
+IJT.US,D,20050523,000000,23.8576,24.0892,23.7888,23.9455,261132.59325394,0
+IJT.US,D,20050524,000000,23.8766,24.0433,23.8766,24.0373,272598.35366861,0
+IJT.US,D,20050525,000000,23.9954,23.9954,23.7139,23.7748,184378.92549381,0
+IJT.US,D,20050526,000000,23.8916,24.0852,23.8916,24.0852,190113.80950408,0
+IJT.US,D,20050527,000000,24.1042,24.189,23.9774,24.1211,349347.0119214,0
+IJT.US,D,20050531,000000,24.2399,24.2399,24.0373,24.0772,198931.54433539,0
+IJT.US,D,20050601,000000,24.1531,24.4535,24.1211,24.3796,191430.30803474,0
+IJT.US,D,20050602,000000,24.3337,24.4435,24.2988,24.4256,233340.84839703,0
+IJT.US,D,20050603,000000,24.3836,24.4954,24.203,24.2818,198931.54433539,0
+IJT.US,D,20050606,000000,24.2948,24.4116,24.167,24.3936,236864.53586456,0
+IJT.US,D,20050607,000000,24.4954,24.7609,24.3936,24.4305,182164.72324666,0
+IJT.US,D,20050608,000000,24.4954,24.5074,24.171,24.2349,237311.38391987,0
+IJT.US,D,20050609,000000,24.189,24.4305,24.0892,24.4116,206429.77493163,0
+IJT.US,D,20050610,000000,24.4305,24.4994,24.2589,24.3796,305240.30353841,0
+IJT.US,D,20050613,000000,24.3796,24.5533,24.2948,24.4954,217903.55055806,0
+IJT.US,D,20050614,000000,24.4395,24.5932,24.4305,24.5653,260688.75090304,0
+IJT.US,D,20050615,000000,24.6581,24.71,24.4475,24.701,175122.35781895,0
+IJT.US,D,20050616,000000,24.719,24.9605,24.6581,24.9605,468437.02816828,0
+IJT.US,D,20050617,000000,25.1103,25.1332,24.8288,24.9286,158351.52912433,0
+IJT.US,D,20050620,000000,24.8987,24.9645,24.7609,24.9026,138951.71097428,0
+IJT.US,D,20050621,000000,24.9286,24.9286,24.723,24.8617,188783.28435285,0
+IJT.US,D,20050622,000000,24.8887,24.9326,24.701,24.8468,178203.20483704,0
+IJT.US,D,20050623,000000,24.8058,24.8887,24.4994,24.4994,125713.58686042,0
+IJT.US,D,20050624,000000,24.5493,24.5493,24.1042,24.167,737503.67915761,0
+IJT.US,D,20050627,000000,24.1431,24.2858,24.1391,24.2858,124389.073118,0
+IJT.US,D,20050628,000000,24.3427,24.6891,24.3427,24.6891,539014.97527165,0
+IJT.US,D,20050629,000000,24.697,24.8018,24.6681,24.715,373603.04649315,0
+IJT.US,D,20050630,000000,24.8328,24.9466,24.71,24.71,125270.74641099,0
+IJT.US,D,20050701,000000,24.8428,24.8987,24.6891,24.8987,4288768.4846282,0
+IJT.US,D,20050705,000000,24.8517,25.268,24.8517,25.268,389927.02713246,0
+IJT.US,D,20050706,000000,25.224,25.3099,25.0244,25.1013,250095.64666814,0
+IJT.US,D,20050707,000000,24.8617,25.1921,24.7799,25.1731,193196.66032512,0
+IJT.US,D,20050708,000000,25.2111,25.6402,25.2111,25.5604,435802.09160877,0
+IJT.US,D,20050711,000000,25.793,25.9706,25.769,25.9227,223191.58651302,0
+IJT.US,D,20050712,000000,25.8998,26.0115,25.7969,25.8998,316707.06585455,0
+IJT.US,D,20050713,000000,25.8688,25.8908,25.6582,25.7031,175551.17164781,0
+IJT.US,D,20050714,000000,25.9946,26.0046,25.4786,25.5684,232013.32895021,0
+IJT.US,D,20050715,000000,25.5464,25.6313,25.4227,25.6133,572979.43508092,0
+IJT.US,D,20050718,000000,25.5993,25.5993,25.3668,25.4586,237748.21296048,0
+IJT.US,D,20050719,000000,25.5814,25.8189,25.4316,25.8189,375822.25824765,0
+IJT.US,D,20050720,000000,25.7371,26.1393,25.7171,26.0934,333909.71408243,0
+IJT.US,D,20050721,000000,26.1253,26.1393,25.6402,25.6632,188783.28435285,0
+IJT.US,D,20050722,000000,25.8459,26.0335,25.6991,26.0335,136744.52203741,0
+IJT.US,D,20050725,000000,26.0714,26.1613,25.8149,25.8548,159676.04286675,0
+IJT.US,D,20050726,000000,25.8998,25.9357,25.7371,25.8688,140709.04615143,0
+IJT.US,D,20050727,000000,25.8868,25.9437,25.6452,25.9257,284501.94502537,0
+IJT.US,D,20050728,000000,26.0844,26.3918,26.0335,26.3439,201581.57372169,0
+IJT.US,D,20050729,000000,26.3689,26.4777,26.2211,26.297,318467.40673611,0
+IJT.US,D,20050801,000000,26.4607,26.4836,26.311,26.3768,2339121.3261483,0
+IJT.US,D,20050802,000000,26.4976,26.5835,26.4048,26.5575,367874.1738917,0
+IJT.US,D,20050803,000000,26.5026,26.5695,26.4008,26.4517,220985.39947762,0
+IJT.US,D,20050804,000000,26.4347,26.4347,26.1253,26.1892,322877.77700396,0
+IJT.US,D,20050805,000000,26.1473,26.1473,25.7031,25.8229,452127.07414954,0
+IJT.US,D,20050808,000000,25.8998,25.9746,25.6582,25.7031,213929.00742934,0
+IJT.US,D,20050809,000000,25.8099,25.8099,25.6233,25.793,279212.90716893,0
+IJT.US,D,20050810,000000,25.9487,26.0894,25.7411,25.9127,207308.44252021,0
+IJT.US,D,20050811,000000,25.8369,26.0974,25.8369,26.0195,177315.52013524,0
+IJT.US,D,20050812,000000,25.9746,25.9806,25.7071,25.8748,172907.15367032,0
+IJT.US,D,20050815,000000,25.9576,26.0475,25.7411,26.0155,152178.81417198,0
+IJT.US,D,20050816,000000,25.8508,25.8508,25.5464,25.5504,315378.54450625,0
+IJT.US,D,20050817,000000,25.5235,25.6353,25.4267,25.4496,247018.80725591,0
+IJT.US,D,20050818,000000,25.2739,25.4496,25.2161,25.3907,447718.70768462,0
+IJT.US,D,20050819,000000,25.3997,25.5185,25.3907,25.4686,171592.6589426,0
+IJT.US,D,20050822,000000,25.5235,25.5814,25.3997,25.5285,766178.09920897,0
+IJT.US,D,20050823,000000,25.5285,25.5764,25.3099,25.5464,232013.32895021,0
+IJT.US,D,20050824,000000,25.4825,25.769,25.4127,25.4227,156587.1806369,0
+IJT.US,D,20050825,000000,25.4366,25.5734,25.4177,25.4825,94396.150733038,0
+IJT.US,D,20050826,000000,25.5145,25.5145,25.1282,25.2021,182164.72324666,0
+IJT.US,D,20050829,000000,25.1242,25.4546,25.0873,25.4546,216583.04442152,0
+IJT.US,D,20050830,000000,25.4047,25.4726,25.2739,25.3807,209081.80812087,0
+IJT.US,D,20050831,000000,25.4127,25.9666,25.4127,25.9666,277444.55107562,0
+IJT.US,D,20050901,000000,25.9746,26.1473,25.8998,26.0714,2161801.7984071,0
+IJT.US,D,20050902,000000,26.1153,26.1153,25.769,25.8409,195852.70112023,0
+IJT.US,D,20050906,000000,25.9397,26.2391,25.9397,26.2132,288917.32480057,0
+IJT.US,D,20050907,000000,26.2431,26.3729,26.1433,26.3689,200698.89852724,0
+IJT.US,D,20050908,000000,26.271,26.283,26.0894,26.2132,569012.90716396,0
+IJT.US,D,20050909,000000,26.292,26.4387,26.2132,26.4228,127916.76819141,0
+IJT.US,D,20050912,000000,26.4347,26.5795,26.3689,26.4836,284501.94502537,0
+IJT.US,D,20050913,000000,26.3729,26.4387,26.2531,26.271,372286.54796249,0
+IJT.US,D,20050914,000000,26.321,26.321,26.0295,26.0435,116450.00587527,0
+IJT.US,D,20050915,000000,26.1153,26.1662,25.9706,26.0764,116010.17113025,0
+IJT.US,D,20050916,000000,26.1812,26.3289,26.1473,26.3289,88660.264821296,0
+IJT.US,D,20050919,000000,26.287,26.3389,26.1433,26.2531,187465.78392072,0
+IJT.US,D,20050920,000000,26.2531,26.307,25.8269,25.8598,662080.5365487,0
+IJT.US,D,20050921,000000,25.793,25.8189,25.5285,25.5285,575185.62211631,0
+IJT.US,D,20050922,000000,25.5285,25.6402,25.3368,25.5734,321117.4361224,0
+IJT.US,D,20050923,000000,25.5734,25.8648,25.4496,25.8189,142027.54848503,0
+IJT.US,D,20050926,000000,25.9846,26.0934,25.8229,26.0295,389484.18668303,0
+IJT.US,D,20050927,000000,26.0335,26.1433,25.8548,26.0435,251868.01036733,0
+IJT.US,D,20050928,000000,26.0804,26.1064,25.8838,25.9806,395663.91494567,0
+IJT.US,D,20050929,000000,25.9986,26.307,25.8688,26.307,1482964.4597844,0
+IJT.US,D,20050930,000000,26.307,26.3868,26.1892,26.3389,160114.8757103,0
+IJT.US,D,20051003,000000,26.4347,26.6164,26.4088,26.5076,303027.10319272,0
+IJT.US,D,20051004,000000,26.5196,26.5795,26.1024,26.1024,217021.87726507,0
+IJT.US,D,20051005,000000,26.0974,26.1473,25.4496,25.4586,530190.22713005,0
+IJT.US,D,20051006,000000,25.4267,25.5285,24.9326,25.1731,575633.47207309,0
+IJT.US,D,20051007,000000,25.3807,25.4825,25.22,25.3997,1117729.2943628,0
+IJT.US,D,20051010,000000,25.4496,25.4496,25.0434,25.0873,303913.78599305,0
+IJT.US,D,20051011,000000,25.1592,25.2919,24.8887,24.8887,281862.93655523,0
+IJT.US,D,20051012,000000,24.8208,24.8887,24.3108,24.5164,856603.71441918,0
+IJT.US,D,20051013,000000,24.4475,24.5803,24.1211,24.4755,663401.04268524,0
+IJT.US,D,20051014,000000,24.71,24.9376,24.4615,24.8797,481236.31943858,0
+IJT.US,D,20051017,000000,24.9286,25.1242,24.8148,25.0603,979237.45616296,0
+IJT.US,D,20051018,000000,25.0603,25.0603,24.6721,24.693,328170.82246628,0
+IJT.US,D,20051019,000000,24.6491,25.1242,24.3697,25.1242,766622.94346134,0
+IJT.US,D,20051020,000000,25.1412,25.2061,24.5254,24.6721,525339.0202157,0
+IJT.US,D,20051021,000000,24.7649,25.0334,24.7649,24.8887,427425.19342395,0
+IJT.US,D,20051024,000000,25.0434,25.3907,24.9745,25.3668,446394.19394221,0
+IJT.US,D,20051025,000000,25.3907,25.5105,25.1202,25.3857,240388.22333209,0
+IJT.US,D,20051026,000000,25.224,25.5734,25.0963,25.1053,378015.42056395,0
+IJT.US,D,20051027,000000,25.0963,25.0963,24.4615,24.5393,297749.08625245,0
+IJT.US,D,20051028,000000,24.697,24.9745,24.4435,24.9605,501073.96853072,0
+IJT.US,D,20051031,000000,25.1831,25.5145,25.1831,25.3009,749421.29713493,0
+IJT.US,D,20051101,000000,25.3228,25.4446,25.1921,25.3708,2925777.7181866,0
+IJT.US,D,20051102,000000,25.3508,25.9227,25.3508,25.9227,243038.25271839,0
+IJT.US,D,20051103,000000,26.0804,26.2291,25.9227,25.9846,482115.98892863,0
+IJT.US,D,20051104,000000,26.0395,26.0395,25.6852,25.8868,385081.83162692,0
+IJT.US,D,20051107,000000,25.9946,26.0435,25.779,25.9047,344498.81071146,0
+IJT.US,D,20051108,000000,25.787,25.8598,25.6173,25.8189,842054.101282,0
+IJT.US,D,20051109,000000,25.8269,26.0335,25.6542,25.8648,181724.88850163,0
+IJT.US,D,20051110,000000,25.8508,25.9806,25.4586,25.9227,373603.04649315,0
+IJT.US,D,20051111,000000,25.9087,26.0934,25.8908,26.0155,351549.19135092,0
+IJT.US,D,20051114,000000,26.0714,26.0804,25.8908,25.9846,423008.81174728,0
+IJT.US,D,20051115,000000,25.9576,26.0714,25.6752,25.7371,193196.66032512,0
+IJT.US,D,20051116,000000,25.755,25.8229,25.5464,25.746,541665.00465794,0
+IJT.US,D,20051117,000000,25.8409,26.2431,25.8409,26.2431,220107.73379052,0
+IJT.US,D,20051118,000000,26.297,26.4517,26.1992,26.3689,354640.05738371,0
+IJT.US,D,20051121,000000,26.3958,26.6922,26.297,26.6793,355963.56922466,0
+IJT.US,D,20051122,000000,26.6843,26.9288,26.6383,26.8789,1314019.8264252,0
+IJT.US,D,20051123,000000,26.8689,27.0506,26.8519,26.8919,748536.61813754,0
+IJT.US,D,20051125,000000,26.9058,26.9687,26.82,26.9238,286714.14346958,0
+IJT.US,D,20051128,000000,26.9557,26.9557,26.4168,26.4657,500646.15660333,0
+IJT.US,D,20051129,000000,26.5026,26.7162,26.4657,26.5695,291561.34277805,0
+IJT.US,D,20051130,000000,26.5934,26.7921,26.5695,26.6254,1047604.2067236,0
+IJT.US,D,20051201,000000,26.806,27.1294,26.806,27.0635,608268.4086326,0
+IJT.US,D,20051202,000000,27.0136,27.1933,26.9557,27.1614,487848.86913596,0
+IJT.US,D,20051205,000000,27.1614,27.1614,26.9238,27.0775,318024.56628668,0
+IJT.US,D,20051206,000000,27.1703,27.325,27.0855,27.0995,249219.98478397,0
+IJT.US,D,20051207,000000,27.1234,27.1334,26.806,26.9188,422568.97700225,0
+IJT.US,D,20051208,000000,26.9418,27.1334,26.7691,26.9827,307884.32151589,0
+IJT.US,D,20051209,000000,26.9777,27.0895,26.825,27.0356,484768.02211787,0
+IJT.US,D,20051212,000000,27.1514,27.2292,26.9877,27.1045,140709.04615143,0
+IJT.US,D,20051213,000000,27.1424,27.2811,27.0236,27.2023,293762.52030611,0
+IJT.US,D,20051214,000000,27.2162,27.3909,27.0995,27.2721,378457.25911191,0
+IJT.US,D,20051215,000000,27.2761,27.2761,26.8659,26.9098,569453.74381045,0
+IJT.US,D,20051216,000000,27.0815,27.0815,26.7781,26.806,162326.07225305,0
+IJT.US,D,20051219,000000,26.7641,26.7641,26.4387,26.4876,699566.68002256,0
+IJT.US,D,20051220,000000,26.4876,26.7022,26.4008,26.5026,295098.05496468,0
+IJT.US,D,20051221,000000,26.6603,26.8569,26.6284,26.82,668258.26100841,0
+IJT.US,D,20051222,000000,26.9098,26.9637,26.7831,26.9238,150854.30042956,0
+IJT.US,D,20051223,000000,26.9338,26.9557,26.843,26.9188,112915.29749158,0
+IJT.US,D,20051227,000000,27.0276,27.0276,26.5026,26.5535,170708.98184668,0
+IJT.US,D,20051228,000000,26.5795,26.7461,26.4048,26.6563,365666.98495483,0
+IJT.US,D,20051229,000000,26.6383,26.7831,26.5345,26.5345,228495.6528915,0
+IJT.US,D,20051230,000000,26.321,26.4697,26.302,26.311,547843.73101912,0
+IJT.US,D,20060103,000000,26.5395,26.8519,26.1293,26.82,523576.6755312,0
+IJT.US,D,20060104,000000,26.7921,26.9877,26.7302,26.9098,205109.2687951,0
+IJT.US,D,20060105,000000,26.8999,26.9827,26.82,26.9378,658112.00482881,0
+IJT.US,D,20060106,000000,27.0995,27.2592,26.9338,27.2592,288033.64770465,0
+IJT.US,D,20060109,000000,27.2202,27.5736,27.2202,27.4548,728243.10387687,0
+IJT.US,D,20060110,000000,27.371,27.7043,27.353,27.6664,250547.50423079,0
+IJT.US,D,20060111,000000,27.7373,27.7512,27.4778,27.6484,278327.22627007,0
+IJT.US,D,20060112,000000,27.6135,27.7003,27.4598,27.4778,253626.34744595,0
+IJT.US,D,20060113,000000,27.5366,27.6045,27.4408,27.4778,139374.51339432,0
+IJT.US,D,20060117,000000,27.3909,27.4189,27.2113,27.343,573861.1083739,0
+IJT.US,D,20060118,000000,27.1514,27.33,27.0506,27.2811,279657.7514213,0
+IJT.US,D,20060119,000000,27.2761,27.6864,27.2761,27.6584,237748.21296048,0
+IJT.US,D,20060120,000000,27.6903,27.7003,27.2761,27.3141,230686.81140486,0
+IJT.US,D,20060123,000000,27.4099,27.4099,27.1374,27.2502,516960.11822794,0
+IJT.US,D,20060124,000000,27.2761,27.6225,27.2761,27.5905,356396.3906594,0
+IJT.US,D,20060125,000000,27.6315,27.7043,27.371,27.5277,512111.917018,0
+IJT.US,D,20060126,000000,27.6584,27.9888,27.5546,27.9379,192765.84269332,0
+IJT.US,D,20060127,000000,28.0207,28.2982,27.9379,28.1086,304349.6131322,0
+IJT.US,D,20060130,000000,28.1425,28.3301,28.1425,28.2074,363462.80172237,0
+IJT.US,D,20060131,000000,28.1894,28.42,28.0936,28.1465,258041.72722115,0
+IJT.US,D,20060201,000000,28.3481,28.4948,28.2932,28.3661,175551.17164781,0
+IJT.US,D,20060202,000000,28.3611,28.401,27.9009,28.1195,304349.6131322,0
+IJT.US,D,20060203,000000,28.0397,28.1804,27.848,28.0077,524903.19307656,0
+IJT.US,D,20060206,000000,28.0586,28.1026,27.8441,28.0806,164970.09023053,0
+IJT.US,D,20060207,000000,28.0127,28.1195,27.6185,27.6903,253192.52410974,0
+IJT.US,D,20060208,000000,27.7283,27.7951,27.4907,27.7323,483884.34502194,0
+IJT.US,D,20060209,000000,27.7832,27.9249,27.5227,27.5736,244808.61261464,0
+IJT.US,D,20060210,000000,27.4548,27.5546,27.1703,27.5087,159237.2100232,0
+IJT.US,D,20060213,000000,27.4598,27.4997,27.1514,27.2502,171135.7918726,0
+IJT.US,D,20060214,000000,27.2811,27.6315,27.1045,27.5187,219221.05099019,0
+IJT.US,D,20060215,000000,27.5686,27.8031,27.5047,27.7682,260244.90855214,0
+IJT.US,D,20060216,000000,27.9199,28.0347,27.8171,27.9708,425658.84113357,0
+IJT.US,D,20060217,000000,28.0676,28.0676,27.9149,27.9888,132330.14416367,0
+IJT.US,D,20060221,000000,28.0626,28.1245,27.8091,27.9509,213496.18599461,0
+IJT.US,D,20060222,000000,28.0207,28.1465,27.8401,28.0886,402272.45703717,0
+IJT.US,D,20060223,000000,28.0207,28.2114,27.9109,28.0347,526659.52635224,0
+IJT.US,D,20060224,000000,28.0447,28.2513,27.9888,28.2213,187465.78392072,0
+IJT.US,D,20060227,000000,28.2293,28.416,28.2293,28.2982,194962.01071403,0
+IJT.US,D,20060228,000000,28.2213,28.2513,27.9299,27.9608,177315.52013524,0
+IJT.US,D,20060301,000000,28.0397,28.375,28.0028,28.3611,321117.4361224,0
+IJT.US,D,20060302,000000,28.2932,28.5088,28.2253,28.393,280977.25565637,0
+IJT.US,D,20060303,000000,28.2373,28.5397,28.2114,28.2802,780297.89661582,0
+IJT.US,D,20060306,000000,28.2613,28.2613,27.862,27.9419,246569.95539767,0
+IJT.US,D,20060307,000000,27.8121,27.8121,27.4688,27.5586,378457.25911191,0
+IJT.US,D,20060308,000000,27.4907,27.7143,27.3091,27.6365,375368.39688206,0
+IJT.US,D,20060309,000000,27.6903,27.7991,27.4458,27.4458,259799.06239831,0
+IJT.US,D,20060310,000000,27.4997,27.8401,27.3949,27.8401,489170.37717397,0
+IJT.US,D,20060313,000000,28.0676,28.0846,27.862,27.9608,148206.2748462,0
+IJT.US,D,20060314,000000,27.8361,28.2213,27.8091,28.1804,273912.84839633,0
+IJT.US,D,20060315,000000,28.2213,28.397,28.1335,28.397,277891.39913093,0
+IJT.US,D,20060316,000000,28.5268,28.7284,28.4659,28.5437,191880.16179446,0
+IJT.US,D,20060317,000000,28.5876,28.6156,28.4609,28.5737,194082.34122398,0
+IJT.US,D,20060320,000000,28.5298,28.6545,28.4709,28.5397,320237.76663236,0
+IJT.US,D,20060321,000000,28.5876,28.8452,28.411,28.4479,423899.50215348,0
+IJT.US,D,20060322,000000,28.397,28.7833,28.379,28.7144,228038.7858215,0
+IJT.US,D,20060323,000000,28.7284,28.8631,28.6545,28.8631,166727.42540768,0
+IJT.US,D,20060324,000000,28.8631,28.9969,28.8132,28.9689,130558.78236595,0
+IJT.US,D,20060327,000000,28.9609,28.9779,28.8132,28.9779,209516.63335855,0
+IJT.US,D,20060328,000000,28.9729,29.1546,28.8452,28.9,189228.12860522,0
+IJT.US,D,20060329,000000,28.929,29.2963,28.905,29.2863,232457.17130111,0
+IJT.US,D,20060330,000000,29.3123,29.4221,29.1037,29.1765,215693.35591678,0
+IJT.US,D,20060331,000000,29.3083,29.3682,29.1416,29.3682,512545.74035421,0
+IJT.US,D,20060403,000000,29.4081,29.5368,29.0897,29.1176,540783.33136496,0
+IJT.US,D,20060404,000000,29.0897,29.3442,29.0188,29.2963,295534.8840053,0
+IJT.US,D,20060405,000000,29.3821,29.432,29.1685,29.4081,228924.46672036,0
+IJT.US,D,20060406,000000,29.3821,29.4001,29.1905,29.3731,147330.61296203,0
+IJT.US,D,20060407,000000,29.45,29.5728,28.929,28.9969,886596.63680414,0
+IJT.US,D,20060410,000000,29.0009,29.1546,28.8372,28.947,214376.85738612,0
+IJT.US,D,20060411,000000,29.0558,29.0558,28.5038,28.5876,438890.95383862,0
+IJT.US,D,20060412,000000,28.5737,28.8002,28.5737,28.7324,353756.38028779,0
+IJT.US,D,20060413,000000,28.7284,28.914,28.5228,28.8292,434035.73931839,0
+IJT.US,D,20060417,000000,28.8132,28.947,28.6745,28.8591,411976.87466881,0
+IJT.US,D,20060418,000000,28.929,29.5448,28.929,29.5089,329049.49005485,0
+IJT.US,D,20060419,000000,29.6077,29.8133,29.5368,29.7255,291561.34277805,0
+IJT.US,D,20060420,000000,29.8133,29.8133,29.4081,29.7624,276562.87778263,0
+IJT.US,D,20060421,000000,29.8263,29.8263,29.4999,29.6347,471978.74986225,0
+IJT.US,D,20060424,000000,29.5957,29.5957,29.3362,29.446,475496.42592096,0
+IJT.US,D,20060425,000000,29.458,29.458,29.1546,29.2713,329049.49005485,0
+IJT.US,D,20060426,000000,29.2813,29.6486,29.2813,29.3582,412867.56507502,0
+IJT.US,D,20060427,000000,29.1416,29.446,28.951,29.1416,721628.55037655,0
+IJT.US,D,20060428,000000,29.1096,29.45,29.1096,29.3442,244366.77406668,0
+IJT.US,D,20060501,000000,29.4959,29.5179,29.1685,29.1685,624590.38546897,0
+IJT.US,D,20060502,000000,29.2664,29.436,29.1685,29.428,306559.80777348,0
+IJT.US,D,20060503,000000,29.3861,29.4181,29.1725,29.3123,239071.72480143,0
+IJT.US,D,20060504,000000,29.3582,29.5728,29.3362,29.5638,208196.12722201,0
+IJT.US,D,20060505,000000,29.6766,30.0119,29.6766,29.9421,252308.84701382,0
+IJT.US,D,20060508,000000,29.8702,29.979,29.7624,29.9381,172907.15367032,0
+IJT.US,D,20060509,000000,29.8842,29.988,29.8842,29.9451,245247.44545819,0
+IJT.US,D,20060510,000000,29.8263,29.96,29.7444,29.8742,481671.14467626,0
+IJT.US,D,20060511,000000,29.9021,29.9021,29.2314,29.2314,374049.89454846,0
+IJT.US,D,20060512,000000,29.0558,29.0558,28.6056,28.6326,493585.75694918,0
+IJT.US,D,20060515,000000,28.385,28.6884,28.3172,28.6785,453010.75124546,0
+IJT.US,D,20060516,000000,28.7014,28.8192,28.5876,28.7014,293762.52030611,0
+IJT.US,D,20060517,000000,28.375,28.6425,28.1944,28.2702,840283.74138575,0
+IJT.US,D,20060518,000000,28.3661,28.4808,27.887,27.887,521815.33274817,0
+IJT.US,D,20060519,000000,27.9469,28.1335,27.6365,28.0397,707957.60482795,0
+IJT.US,D,20060522,000000,27.8301,28.0207,27.4548,27.7912,1167577.9000664,0
+IJT.US,D,20060523,000000,28.0846,28.2473,27.6085,27.6085,435802.09160877,0
+IJT.US,D,20060524,000000,27.4827,27.8271,26.9827,27.6484,584008.36645497,0
+IJT.US,D,20060525,000000,27.8171,28.1195,27.7323,28.1195,350228.68521439,0
+IJT.US,D,20060526,000000,28.2553,28.3172,28.0397,28.2513,356396.3906594,0
+IJT.US,D,20060530,000000,28.1465,28.1465,27.5366,27.5686,187901.61105987,0
+IJT.US,D,20060531,000000,27.6085,27.9379,27.5766,27.893,242608.43698806,0
+IJT.US,D,20060601,000000,27.9888,28.416,27.9469,28.401,243038.25271839,0
+IJT.US,D,20060602,000000,28.6365,28.6365,28.2333,28.411,310972.18184427,0
+IJT.US,D,20060605,000000,28.3481,28.3481,27.6225,27.6444,437557.42298298,0
+IJT.US,D,20060606,000000,27.7143,27.7143,27.2063,27.4997,595472.1230667,0
+IJT.US,D,20060607,000000,27.4907,27.8091,27.2811,27.2811,256722.22298609,0
+IJT.US,D,20060608,000000,27.1334,27.2632,26.4607,27.2632,1121259.9951406,0
+IJT.US,D,20060609,000000,27.4308,27.5905,27.0775,27.0995,456087.59065768,0
+IJT.US,D,20060612,000000,27.1294,27.1973,26.5116,26.5246,729126.78097279,0
+IJT.US,D,20060613,000000,26.4517,26.797,26.0804,26.1892,795297.36351271,0
+IJT.US,D,20060614,000000,26.2621,26.4387,26.0475,26.307,648847.42194219,0
+IJT.US,D,20060615,000000,26.5625,27.1973,26.5196,27.1753,876010.54587952,0
+IJT.US,D,20060616,000000,27.0995,27.1424,26.7741,26.9338,514312.09264458,0
+IJT.US,D,20060619,000000,26.9637,26.9637,26.4128,26.4347,330377.00950167,0
+IJT.US,D,20060620,000000,26.4607,26.6383,26.3539,26.3539,236864.53586456,0
+IJT.US,D,20060621,000000,26.3918,26.9637,26.3918,26.838,201581.57372169,0
+IJT.US,D,20060622,000000,26.6843,26.7781,26.5575,26.7072,306559.80777348,0
+IJT.US,D,20060623,000000,26.6204,27.0096,26.5934,26.8919,184813.75073149,0
+IJT.US,D,20060626,000000,27.0456,27.1194,26.9557,27.1194,261561.4070828,0
+IJT.US,D,20060627,000000,27.0895,27.2162,26.6164,26.6164,1128317.3890904,0
+IJT.US,D,20060628,000000,26.7072,26.7561,26.4228,26.7511,284501.94502537,0
+IJT.US,D,20060629,000000,27.0017,27.6315,26.9238,27.6315,749861.13187995,0
+IJT.US,D,20060630,000000,27.7642,27.8301,27.4738,27.7951,456087.59065768,0
+IJT.US,D,20060703,000000,27.7951,28.0547,27.7832,28.0307,280099.58996926,0
+IJT.US,D,20060705,000000,27.8121,27.8271,27.4688,27.7043,1361656.2336845,0
+IJT.US,D,20060706,000000,27.8271,28.0397,27.6225,27.7951,526224.70111456,0
+IJT.US,D,20060707,000000,27.7203,27.7991,27.33,27.3759,244808.61261464,0
+IJT.US,D,20060710,000000,27.4268,27.6315,27.2502,27.3141,212608.50129281,0
+IJT.US,D,20060711,000000,27.2502,27.5506,27.0456,27.5506,336997.57441081,0
+IJT.US,D,20060712,000000,27.4368,27.4458,27.0406,27.0635,194962.01071403,0
+IJT.US,D,20060713,000000,26.8959,26.9518,26.5116,26.5755,359928.09333868,0
+IJT.US,D,20060714,000000,26.5246,26.5246,25.9986,26.3289,617085.14156244,0
+IJT.US,D,20060717,000000,26.2581,26.4607,26.0894,26.1333,286714.14346958,0
+IJT.US,D,20060718,000000,26.2171,26.3539,25.8009,26.2171,420804.62851482,0
+IJT.US,D,20060719,000000,26.2211,26.9058,26.2211,26.843,495348.10163367,0
+IJT.US,D,20060720,000000,26.9458,26.9877,26.1333,26.1333,250981.327567,0
+IJT.US,D,20060721,000000,25.8548,25.8908,25.5953,25.7071,317144.89679663,0
+IJT.US,D,20060724,000000,25.9536,26.4347,25.9536,26.4347,951436.69419283,0
+IJT.US,D,20060725,000000,26.4128,26.816,26.3349,26.5974,205987.93638367,0
+IJT.US,D,20060726,000000,26.5196,26.7262,26.2132,26.5475,292002.17942455,0
+IJT.US,D,20060727,000000,26.6982,26.806,26.1153,26.1852,2936364.8110127,0
+IJT.US,D,20060728,000000,26.307,26.7072,26.292,26.6523,215258.5306791,0
+IJT.US,D,20060731,000000,26.6284,26.8739,26.5884,26.806,138951.71097428,0
+IJT.US,D,20060801,000000,26.6483,26.6483,26.3689,26.4876,244808.61261464,0
+IJT.US,D,20060802,000000,26.6483,26.8619,26.5575,26.6743,196730.36680734,0
+IJT.US,D,20060803,000000,26.4228,27.0326,26.3689,26.9607,1335193.0101759,0
+IJT.US,D,20060804,000000,27.339,27.363,26.5934,26.7781,214376.85738612,0
+IJT.US,D,20060807,000000,26.6164,26.7022,26.4517,26.5795,193643.50838043,0
+IJT.US,D,20060808,000000,26.7072,26.8739,26.297,26.3689,401392.78754713,0
+IJT.US,D,20060809,000000,26.6024,26.6383,26.0894,26.1153,393008.87605203,0
+IJT.US,D,20060810,000000,25.9806,26.3539,25.8688,26.271,1915668.6720501,0
+IJT.US,D,20060811,000000,26.1613,26.1712,25.9666,26.0624,78076.17769961,0
+IJT.US,D,20060814,000000,26.2621,26.4567,26.0295,26.0934,163646.57838958,0
+IJT.US,D,20060815,000000,26.5156,26.6743,26.3768,26.6383,239071.72480143,0
+IJT.US,D,20060816,000000,26.7641,27.0506,26.6982,27.0276,296857.39394477,0
+IJT.US,D,20060817,000000,26.9737,27.1973,26.9378,27.0815,302598.28936386,0
+IJT.US,D,20060818,000000,27.1095,27.1514,26.843,27.0955,101884.36231459,0
+IJT.US,D,20060821,000000,26.9607,27.0136,26.7302,26.838,155707.51114685,0
+IJT.US,D,20060822,000000,26.797,26.9687,26.7601,26.8859,197617.04960767,0
+IJT.US,D,20060823,000000,26.9378,27.0326,26.4347,26.5196,412867.56507502,0
+IJT.US,D,20060824,000000,26.5695,26.5835,26.277,26.4697,242160.58703128,0
+IJT.US,D,20060825,000000,26.4567,26.6843,26.4008,26.4876,189228.12860522,0
+IJT.US,D,20060828,000000,26.4777,26.7781,26.4517,26.7072,259366.24096357,0
+IJT.US,D,20060829,000000,26.7601,26.9637,26.5395,26.9607,763972.91407504,0
+IJT.US,D,20060830,000000,26.9877,27.0995,26.8739,27.0196,471525.89039813,0
+IJT.US,D,20060831,000000,27.0855,27.1045,26.9518,26.9518,182164.72324666,0
+IJT.US,D,20060901,000000,27.1134,27.1614,26.9418,27.0506,142027.54848503,0
+IJT.US,D,20060905,000000,27.1134,27.2462,27.0236,27.1883,541665.00465794,0
+IJT.US,D,20060906,000000,27.0356,27.0356,26.6523,26.6523,146006.09921962,0
+IJT.US,D,20060907,000000,26.5475,26.7641,26.4168,26.5196,187901.61105987,0
+IJT.US,D,20060908,000000,26.5655,26.6383,26.5246,26.5575,197617.04960767,0
+IJT.US,D,20060911,000000,26.4347,26.6843,26.2341,26.5196,134090.48504523,0
+IJT.US,D,20060912,000000,26.5835,27.1973,26.5625,27.1614,163646.57838958,0
+IJT.US,D,20060913,000000,27.1793,27.4189,27.1134,27.363,246569.95539767,0
+IJT.US,D,20060914,000000,27.3091,27.363,27.1234,27.2202,214376.85738612,0
+IJT.US,D,20060915,000000,27.353,27.4308,27.1973,27.2941,112915.29749158,0
+IJT.US,D,20060918,000000,27.2202,27.5277,27.2202,27.358,185260.59878679,0
+IJT.US,D,20060919,000000,27.4049,27.4049,26.8689,27.1973,179086.88193297,0
+IJT.US,D,20060920,000000,27.4229,27.5686,27.2941,27.4229,296414.55349534,0
+IJT.US,D,20060921,000000,27.4688,27.5686,27.1424,27.2113,151291.12947018,0
+IJT.US,D,20060922,000000,27.1514,27.1514,26.7511,26.8829,584008.36645497,0
+IJT.US,D,20060925,000000,26.9458,27.2672,26.7601,27.2202,154832.85116415,0
+IJT.US,D,20060926,000000,27.1933,27.4099,27.1653,27.339,149081.93673037,0
+IJT.US,D,20060927,000000,27.2761,27.4598,27.2721,27.371,125270.74641099,0
+IJT.US,D,20060928,000000,27.4778,27.5047,27.2162,27.33,86897.920136797,0
+IJT.US,D,20060929,000000,27.3859,27.4368,27.0635,27.0895,86012.239237936,0
+IJT.US,D,20061002,000000,27.0196,27.0775,26.7461,26.7831,387284.01105645,0
+IJT.US,D,20061003,000000,26.6982,26.8829,26.4777,26.6843,428303.86101253,0
+IJT.US,D,20061004,000000,26.6284,27.2592,26.6284,27.2592,783825.59168922,0
+IJT.US,D,20061005,000000,27.3041,27.5905,27.2901,27.5736,241275.90803389,0
+IJT.US,D,20061006,000000,27.5087,27.5586,27.2462,27.4229,315378.54450625,0
+IJT.US,D,20061009,000000,27.4408,27.6814,27.3141,27.5995,127031.08729255,0
+IJT.US,D,20061010,000000,27.6135,27.7143,27.5326,27.6484,93075.644596501,0
+IJT.US,D,20061011,000000,27.5995,27.7003,27.339,27.5506,286270.30111868,0
+IJT.US,D,20061012,000000,27.6953,28.0886,27.6864,28.0766,105415.0630924,0
+IJT.US,D,20061013,000000,28.0766,28.2802,27.9928,28.1974,456983.29057124,0
+IJT.US,D,20061016,000000,28.2253,28.5268,28.2253,28.5228,162326.07225305,0
+IJT.US,D,20061017,000000,28.3172,28.3341,28.0766,28.2473,1078037.965755,0
+IJT.US,D,20061018,000000,28.5088,28.5088,28.1195,28.2074,827922.28105752,0
+IJT.US,D,20061019,000000,28.0886,28.375,28.0886,28.3122,608268.4086326,0
+IJT.US,D,20061020,000000,28.3172,28.3301,28.0347,28.1245,103217.89317022,0
+IJT.US,D,20061023,000000,28.0207,28.393,27.9808,28.2163,110271.2795141,0
+IJT.US,D,20061024,000000,28.0846,28.2892,28.0846,28.2653,160561.72376561,0
+IJT.US,D,20061025,000000,28.2513,28.4848,28.2373,28.4759,494461.41883334,0
+IJT.US,D,20061026,000000,28.5517,28.7234,28.2932,28.7234,483431.48555782,0
+IJT.US,D,20061027,000000,28.5737,28.7104,28.3211,28.379,636056.14588364,0
+IJT.US,D,20061030,000000,28.2553,28.5038,28.1844,28.4429,99682.182885065,0
+IJT.US,D,20061031,000000,28.4519,28.4848,28.1245,28.2473,531959.58512483,0
+IJT.US,D,20061101,000000,28.425,28.4429,27.8441,27.897,574747.79117423,0
+IJT.US,D,20061102,000000,27.7143,27.887,27.6624,27.8091,268629.82194872,0
+IJT.US,D,20061103,000000,27.9379,28.0676,27.7512,27.9509,229371.31477566,0
+IJT.US,D,20061106,000000,28.0886,28.42,28.0447,28.379,306119.97302845,0
+IJT.US,D,20061107,000000,28.375,28.6745,28.3531,28.4759,277891.39913093,0
+IJT.US,D,20061108,000000,28.2613,28.6645,28.2613,28.6106,146435.91494995,0
+IJT.US,D,20061109,000000,28.6645,28.6645,28.2832,28.379,196280.51304762,0
+IJT.US,D,20061110,000000,28.3261,28.5437,28.2832,28.5437,128355.60103496,0
+IJT.US,D,20061113,000000,28.4988,28.7014,28.4988,28.5557,158791.36386936,0
+IJT.US,D,20061114,000000,28.7234,29.0428,28.4948,29.0188,119097.02955716,0
+IJT.US,D,20061115,000000,29.0188,29.4131,29.0188,29.2713,195852.70112023,0
+IJT.US,D,20061116,000000,29.3961,29.3961,29.1366,29.1725,142027.54848503,0
+IJT.US,D,20061117,000000,29.0558,29.2314,28.9689,29.2314,115130.5016402,0
+IJT.US,D,20061120,000000,29.1236,29.2454,29.0687,29.1765,97042.172513459,0
+IJT.US,D,20061121,000000,29.2314,29.3222,29.1456,29.2863,256722.22298609,0
+IJT.US,D,20061122,000000,29.3222,29.3682,29.1905,29.3442,85581.421606137,0
+IJT.US,D,20061124,000000,29.1765,29.3582,29.1765,29.2664,22056.860846639,0
+IJT.US,D,20061127,000000,29.1456,29.1596,28.6326,28.6545,124831.91356743,0
+IJT.US,D,20061128,000000,28.6106,28.7923,28.4948,28.7234,199811.21382544,0
+IJT.US,D,20061129,000000,28.909,29.1366,28.8551,29.1326,116450.00587527,0
+IJT.US,D,20061130,000000,29.1236,29.3312,28.9659,29.1725,104542.40691264,0
+IJT.US,D,20061201,000000,29.1955,29.2314,28.7833,29.0597,164086.41313461,0
+IJT.US,D,20061204,000000,29.2224,29.5089,29.1955,29.472,198484.69628008,0
+IJT.US,D,20061205,000000,29.5548,29.6985,29.468,29.6396,254952.8649913,0
+IJT.US,D,20061206,000000,29.5269,29.7205,29.472,29.6077,106749.59584951,0
+IJT.US,D,20061207,000000,29.6486,29.7255,29.464,29.5089,124389.073118,0
+IJT.US,D,20061208,000000,29.4041,29.6766,29.3492,29.436,68815.60241887,0
+IJT.US,D,20061211,000000,29.436,29.5448,29.3682,29.4819,359489.26049513,0
+IJT.US,D,20061212,000000,29.472,29.472,29.1765,29.2963,305673.12497314,0
+IJT.US,D,20061213,000000,29.472,29.472,29.2224,29.3492,303467.93983922,0
+IJT.US,D,20061214,000000,29.3582,29.6127,29.3582,29.4899,358604.58149773,0
+IJT.US,D,20061215,000000,29.5867,29.5957,29.3682,29.3901,435802.09160877,0
+IJT.US,D,20061218,000000,29.464,29.464,28.9929,29.0238,1074505.2611743,0
+IJT.US,D,20061219,000000,28.8951,29.1765,28.7793,29.0947,542545.67604946,0
+IJT.US,D,20061220,000000,29.1596,29.3442,29.1366,29.2095,206873.61728253,0
+IJT.US,D,20061221,000000,29.1546,29.3362,28.933,29.0148,258041.72722115,0
+IJT.US,D,20061222,000000,28.9969,29.0009,28.7873,28.8811,385081.83162692,0
+IJT.US,D,20061226,000000,28.8491,29.1096,28.8491,29.1037,135413.99688618,0
+IJT.US,D,20061227,000000,29.2224,29.4081,29.2005,29.4081,172469.32272824,0
+IJT.US,D,20061228,000000,29.3262,29.432,29.2404,29.3003,73658.794121467,0
+IJT.US,D,20061229,000000,29.2544,29.3222,28.9729,29.0098,185260.59878679,0
+IJT.US,D,20070103,000000,29.0558,29.2125,28.5787,28.8901,883956.62643253,0
+IJT.US,D,20070104,000000,28.8811,28.9969,28.6056,28.909,616205.47207239,0
+IJT.US,D,20070105,000000,28.8002,28.8002,28.4759,28.5876,320674.59567297,0
+IJT.US,D,20070108,000000,28.5557,28.7204,28.385,28.6505,396541.58063278,0
+IJT.US,D,20070109,000000,28.6246,28.6745,28.3122,28.6695,295098.05496468,0
+IJT.US,D,20070110,000000,28.4988,28.7104,28.4429,28.7104,331264.69420347,0
+IJT.US,D,20070111,000000,28.6835,29.0328,28.6835,28.909,396985.42298368,0
+IJT.US,D,20070112,000000,28.929,29.1725,28.929,29.1596,174671.50215776,0
+IJT.US,D,20070116,000000,29.2664,29.3362,28.9969,29.0428,202022.41036818,0
+IJT.US,D,20070117,000000,29.0009,29.2125,29.0009,29.0997,165408.92307408,0
+IJT.US,D,20070118,000000,28.9969,29.0188,28.6425,28.7104,248771.13292572,0
+IJT.US,D,20070119,000000,28.6924,28.947,28.6695,28.933,249662.8252334,0
+IJT.US,D,20070122,000000,28.9569,28.9569,28.5737,28.6645,327729.98581978,0
+IJT.US,D,20070123,000000,28.7374,29.0817,28.6835,28.9829,468437.02816828,0
+IJT.US,D,20070124,000000,29.0428,29.2713,29.0048,29.2713,426975.33966423,0
+IJT.US,D,20070125,000000,29.3043,29.3043,28.8811,28.929,269063.64528492,0
+IJT.US,D,20070126,000000,28.9779,29.1176,28.8002,29.0328,325081.96023642,0
+IJT.US,D,20070129,000000,29.0817,29.2903,29.0428,29.2045,478590.29765816,0
+IJT.US,D,20070130,000000,29.2224,29.432,29.1865,29.4001,557103.30439839,0
+IJT.US,D,20070131,000000,29.3731,29.6856,29.2174,29.5957,402272.45703717,0
+IJT.US,D,20070201,000000,29.7395,29.974,29.7395,29.974,484768.02211787,0
+IJT.US,D,20070202,000000,30.0798,30.1247,29.955,30.1068,160561.72376561,0
+IJT.US,D,20070205,000000,30.0539,30.1028,29.9061,30.0349,92624.788935316,0
+IJT.US,D,20070206,000000,30.0489,30.0968,29.8882,30.0888,237311.38391987,0
+IJT.US,D,20070207,000000,30.1287,30.2804,30.0798,30.2615,190113.80950408,0
+IJT.US,D,20070208,000000,30.2425,30.3074,30.0888,30.2425,133651.65220168,0
+IJT.US,D,20070209,000000,30.2425,30.2465,29.8482,29.9021,431828.55038152,0
+IJT.US,D,20070212,000000,30.002,30.002,29.7395,29.8303,119962.67242664,0
+IJT.US,D,20070213,000000,29.9381,30.0539,29.9241,30.0539,223191.58651302,0
+IJT.US,D,20070214,000000,30.1107,30.2924,30.0389,30.1806,332619.26498997,0
+IJT.US,D,20070215,000000,30.1846,30.3543,30.1527,30.2804,135413.99688618,0
+IJT.US,D,20070216,000000,30.2714,30.4431,30.1666,30.3932,159676.04286675,0
+IJT.US,D,20070220,000000,30.3703,30.7366,30.2245,30.6687,154377.98789709,0
+IJT.US,D,20070221,000000,30.6058,30.8414,30.6058,30.8144,154377.98789709,0
+IJT.US,D,20070222,000000,30.8503,30.8863,30.6298,30.8234,228038.7858215,0
+IJT.US,D,20070223,000000,30.8144,30.8414,30.6298,30.7405,149964.61192482,0
+IJT.US,D,20070226,000000,30.8593,30.8593,30.492,30.6298,649289.26049015,0
+IJT.US,D,20070227,000000,29.969,30.1766,29.2903,29.2903,401392.78754713,0
+IJT.US,D,20070228,000000,29.5588,29.7115,29.1596,29.5728,222313.92082592,0
+IJT.US,D,20070301,000000,29.0428,29.6806,28.8372,29.458,179966.55142301,0
+IJT.US,D,20070302,000000,29.3582,29.3961,28.905,28.905,485646.68970644,0
+IJT.US,D,20070305,000000,28.6106,29.0048,28.4569,28.4569,365230.15591421,0
+IJT.US,D,20070306,000000,28.7923,29.1596,28.7014,28.9969,201581.57372169,0
+IJT.US,D,20070307,000000,29.0098,29.2404,28.951,29.0188,186133.25496655,0
+IJT.US,D,20070308,000000,29.2863,29.458,29.1645,29.3083,132330.14416367,0
+IJT.US,D,20070309,000000,29.468,29.4859,29.2174,29.4081,191880.16179446,0
+IJT.US,D,20070312,000000,29.3961,29.5638,29.3312,29.5179,137171.33206333,0
+IJT.US,D,20070313,000000,29.3582,29.446,28.8332,28.919,440209.45617222,0
+IJT.US,D,20070314,000000,28.929,29.1546,28.5657,29.1326,243485.10077369,0
+IJT.US,D,20070315,000000,29.1176,29.3682,29.1037,29.3492,420804.62851482,0
+IJT.US,D,20070316,000000,29.3222,29.436,29.1416,29.2314,143353.06412891,0
+IJT.US,D,20070319,000000,29.432,29.6856,29.432,29.5957,158791.36386936,0
+IJT.US,D,20070320,000000,29.5867,29.8133,29.5229,29.8133,129246.29144117,0
+IJT.US,D,20070321,000000,29.8482,30.3543,29.7864,30.2425,293329.69887137,0
+IJT.US,D,20070322,000000,30.3453,30.4152,30.2016,30.4102,287147.96680579,0
+IJT.US,D,20070323,000000,30.4341,30.5699,30.3932,30.522,82482.540361592,0
+IJT.US,D,20070326,000000,30.5559,30.6298,30.3303,30.4431,290239.83474005,0
+IJT.US,D,20070327,000000,30.3802,30.3932,30.2525,30.3543,165851.76352351,0
+IJT.US,D,20070328,000000,30.2145,30.3263,30.0289,30.1806,251868.01036733,0
+IJT.US,D,20070329,000000,30.4062,30.4062,30.0349,30.2714,146435.91494995,0
+IJT.US,D,20070330,000000,30.2465,30.4291,30.0888,30.2884,268629.82194872,0
+IJT.US,D,20070402,000000,30.3453,30.4152,30.2245,30.4152,585773.71684388,0
+IJT.US,D,20070403,000000,30.492,30.7316,30.492,30.6817,262449.0917846,0
+IJT.US,D,20070404,000000,30.6298,30.7186,30.5699,30.6727,394774.22644093,0
+IJT.US,D,20070405,000000,30.7046,30.8324,30.6687,30.7825,117774.51961768,0
+IJT.US,D,20070409,000000,30.8234,30.8374,30.6857,30.7685,131882.2942069,0
+IJT.US,D,20070410,000000,30.7316,30.9092,30.7316,30.8473,77196.508209565,0
+IJT.US,D,20070411,000000,30.8414,30.8414,30.5779,30.6946,86897.920136797,0
+IJT.US,D,20070412,000000,30.5499,30.8863,30.497,30.8863,116010.17113025,0
+IJT.US,D,20070413,000000,30.8673,30.9951,30.7455,30.9711,115130.5016402,0
+IJT.US,D,20070416,000000,31.1997,31.3713,31.1857,31.3264,274796.52549226,0
+IJT.US,D,20070417,000000,31.3713,31.3903,31.1897,31.3125,253192.52410974,0
+IJT.US,D,20070418,000000,31.2087,31.2226,31.0789,31.1418,141595.72895176,0
+IJT.US,D,20070419,000000,30.8324,31.1817,30.8324,31.032,279212.90716893,0
+IJT.US,D,20070420,000000,31.3125,31.3354,31.1717,31.3354,168936.61814749,0
+IJT.US,D,20070423,000000,31.3314,31.4262,31.2586,31.3224,159676.04286675,0
+IJT.US,D,20070424,000000,31.2945,31.3354,31.0789,31.3224,101397.43820051,0
+IJT.US,D,20070425,000000,31.4502,31.6169,31.3125,31.545,203787.76075709,0
+IJT.US,D,20070426,000000,31.5021,31.6548,31.3624,31.5979,332515.06723716,0
+IJT.US,D,20070427,000000,31.572,31.6348,31.4642,31.5221,506381.04061361,0
+IJT.US,D,20070430,000000,31.5281,31.5281,31.004,31.004,646199.39635883,0
+IJT.US,D,20070501,000000,30.9951,31.1717,30.8054,31.1418,391687.36801402,0
+IJT.US,D,20070502,000000,31.1138,31.6907,31.1138,31.6348,379347.94951812,0
+IJT.US,D,20070503,000000,31.6718,31.7137,31.5141,31.6109,326415.49109206,0
+IJT.US,D,20070504,000000,31.7846,31.8285,31.6628,31.8145,165408.92307408,0
+IJT.US,D,20070507,000000,31.8514,31.9023,31.7666,31.7876,269952.33188819,0
+IJT.US,D,20070508,000000,31.6109,31.7177,31.4133,31.6768,199380.39619364,0
+IJT.US,D,20070509,000000,31.5281,32.0021,31.5281,31.9103,273478.02315866,0
+IJT.US,D,20070510,000000,31.6249,31.7566,31.3444,31.4502,201140.7370752,0
+IJT.US,D,20070511,000000,31.532,31.7037,31.4442,31.6907,103217.89317022,0
+IJT.US,D,20070514,000000,31.7297,31.7666,31.4502,31.5281,591502.58944533,0
+IJT.US,D,20070515,000000,31.4642,31.7337,31.2406,31.2406,199811.21382544,0
+IJT.US,D,20070516,000000,31.3264,31.4642,31.1228,31.4642,192765.84269332,0
+IJT.US,D,20070517,000000,31.4133,31.4592,31.2226,31.3224,200698.89852724,0
+IJT.US,D,20070518,000000,31.3983,31.7037,31.2945,31.5979,245694.2935135,0
+IJT.US,D,20070521,000000,31.549,32.1109,31.549,31.9562,258917.38910532,0
+IJT.US,D,20070522,000000,32.0211,32.2197,31.9103,32.1339,545638.54588519,0
+IJT.US,D,20070523,000000,32.2327,32.4144,31.9942,32.0161,250547.50423079,0
+IJT.US,D,20070524,000000,31.9902,32.2617,31.5141,31.5849,165408.92307408,0
+IJT.US,D,20070525,000000,31.7267,31.8794,31.6768,31.8375,196280.51304762,0
+IJT.US,D,20070529,000000,31.9243,32.1159,31.8794,32.0431,970407.69851402,0
+IJT.US,D,20070530,000000,31.8744,32.2986,31.8474,32.2836,109830.4428676,0
+IJT.US,D,20070531,000000,32.3525,32.5232,32.3166,32.4333,124831.91356743,0
+IJT.US,D,20070601,000000,32.581,32.7867,32.5601,32.6729,170708.98184668,0
+IJT.US,D,20070604,000000,32.586,32.7308,32.5102,32.7308,363026.97458322,0
+IJT.US,D,20070605,000000,32.586,32.6908,32.4054,32.5461,295098.05496468,0
+IJT.US,D,20070606,000000,32.2936,32.2936,32.0161,32.1928,228495.6528915,0
+IJT.US,D,20070607,000000,32.057,32.1299,31.5849,31.5849,516082.45254084,0
+IJT.US,D,20070608,000000,31.549,31.9562,31.4352,31.9153,300832.93897496,0
+IJT.US,D,20070611,000000,31.7756,32.0391,31.7756,31.8654,57785.669143347,0
+IJT.US,D,20070612,000000,31.6548,31.9522,31.5051,31.562,129246.29144117,0
+IJT.US,D,20070613,000000,31.6109,32.0211,31.6109,31.9463,247447.62108478,0
+IJT.US,D,20070614,000000,32.0521,32.2936,32.0301,32.2147,413305.39601711,0
+IJT.US,D,20070615,000000,32.5321,32.6329,32.4713,32.5321,87777.589626842,0
+IJT.US,D,20070618,000000,32.6369,32.6369,32.3704,32.5192,144239.74692924,0
+IJT.US,D,20070619,000000,32.4283,32.6769,32.3375,32.627,88660.264821296,0
+IJT.US,D,20070620,000000,32.7507,32.7607,32.2327,32.2567,438890.95383862,0
+IJT.US,D,20070621,000000,32.1479,32.3914,31.9942,32.3914,303913.78599305,0
+IJT.US,D,20070622,000000,32.3066,32.3704,31.9463,32.079,798827.06238905,0
+IJT.US,D,20070625,000000,32.079,32.2467,31.8105,31.9153,336997.57441081,0
+IJT.US,D,20070626,000000,32.07,32.07,31.6668,31.7177,178203.20483704,0
+IJT.US,D,20070627,000000,31.576,32.2147,31.4781,32.2018,1211244.7737044,0
+IJT.US,D,20070628,000000,32.2736,32.4972,32.2197,32.2197,370078.35712416,0
+IJT.US,D,20070629,000000,32.3345,32.5012,32.0161,32.065,216133.1906618,0
+IJT.US,D,20070702,000000,32.2936,32.4333,32.1888,32.4094,288473.48244967,0
+IJT.US,D,20070703,000000,32.4972,32.609,32.4752,32.5272,49848.605703552,0
+IJT.US,D,20070705,000000,32.5771,32.6579,32.3964,32.6579,373603.04649315,0
+IJT.US,D,20070706,000000,32.6579,32.7996,32.5272,32.6819,231578.50371253,0
+IJT.US,D,20070709,000000,32.6908,32.8465,32.623,32.7737,221430.24372999,0
+IJT.US,D,20070710,000000,32.591,32.595,32.2567,32.2706,493585.75694918,0
+IJT.US,D,20070711,000000,32.2886,32.5321,32.2058,32.5321,179086.88193297,0
+IJT.US,D,20070712,000000,32.6908,32.9503,32.6908,32.8276,266861.4658554,0
+IJT.US,D,20070713,000000,32.8366,33.0512,32.8366,32.9364,134970.15453528,0
+IJT.US,D,20070716,000000,32.9364,33.0362,32.7547,32.7827,402272.45703717,0
+IJT.US,D,20070717,000000,32.9823,33.0721,32.8595,32.8595,333028.04078944,0
+IJT.US,D,20070718,000000,32.6449,32.7737,32.4243,32.7737,619734.16904727,0
+IJT.US,D,20070719,000000,32.9863,33.0362,32.9004,33.0132,227166.12964174,0
+IJT.US,D,20070720,000000,32.8725,32.8825,32.3305,32.5052,763091.24078206,0
+IJT.US,D,20070723,000000,32.5681,32.7607,32.5192,32.5541,334791.38737541,0
+IJT.US,D,20070724,000000,32.1708,32.2108,31.6937,31.7756,868067.47103091,0
+IJT.US,D,20070725,000000,31.9522,32.0391,31.4781,31.7806,622578.56731861,0
+IJT.US,D,20070726,000000,31.1518,31.6348,30.7455,31.1039,1703506.0169111,0
+IJT.US,D,20070727,000000,31.0589,31.3624,30.515,30.515,497994.1234141,0
+IJT.US,D,20070730,000000,30.7316,31.2087,30.5739,31.0869,643559.38598722,0
+IJT.US,D,20070731,000000,31.3983,31.4402,30.6906,30.6906,1026869.8558164,0
+IJT.US,D,20070801,000000,30.7186,31.018,30.3882,30.9591,1282111.2684309,0
+IJT.US,D,20070802,000000,31.0829,31.3264,31.004,31.2765,613130.63646311,0
+IJT.US,D,20070803,000000,31.3085,31.3484,30.3493,30.3543,283179.43508589,0
+IJT.US,D,20070806,000000,30.6058,30.8863,29.96,30.8054,1016713.5806221,0
+IJT.US,D,20070807,000000,30.7316,31.3444,30.5978,31.2087,702225.72652208,0
+IJT.US,D,20070808,000000,31.3983,32.07,31.3983,31.7466,667371.57820808,0
+IJT.US,D,20070809,000000,31.1039,31.6907,31.1039,31.1857,1568523.8395582,0
+IJT.US,D,20070810,000000,30.5599,31.5889,30.5409,31.2586,370961.03231861,0
+IJT.US,D,20070813,000000,31.567,31.7516,31.0589,31.0739,325081.96023642,0
+IJT.US,D,20070814,000000,31.2406,31.2725,30.5779,30.5779,375368.39688206,0
+IJT.US,D,20070815,000000,30.5359,30.9631,30.1626,30.3263,443301.32410648,0
+IJT.US,D,20070816,000000,29.9381,30.5779,29.477,30.5779,546956.04631732,0
+IJT.US,D,20070817,000000,31.6388,31.8145,30.9551,31.2176,554456.2807165,0
+IJT.US,D,20070820,000000,31.3943,31.4502,30.9991,31.3125,305240.30353841,0
+IJT.US,D,20070821,000000,31.2945,31.5281,31.1857,31.3843,186133.25496655,0
+IJT.US,D,20070822,000000,31.6977,31.7756,31.5281,31.7297,278774.07432538,0
+IJT.US,D,20070823,000000,31.8514,31.8973,31.2626,31.3444,965996.3263447,0
+IJT.US,D,20070824,000000,31.3085,31.8285,31.2985,31.7925,732651.47034179,0
+IJT.US,D,20070827,000000,31.7925,31.7925,31.4442,31.4781,238192.05531138,0
+IJT.US,D,20070828,000000,31.3524,31.3524,30.7276,30.7366,333909.71408243,0
+IJT.US,D,20070829,000000,30.8673,31.3983,30.8673,31.3524,213929.00742934,0
+IJT.US,D,20070830,000000,31.1039,31.5979,31.0739,31.3224,243925.93742019,0
+IJT.US,D,20070831,000000,31.6848,31.7386,31.4133,31.6348,200698.89852724,0
+IJT.US,D,20070904,000000,31.5281,32.1299,31.5281,31.9293,350228.68521439,0
+IJT.US,D,20070905,000000,31.7386,31.7666,31.549,31.6299,193196.66032512,0
+IJT.US,D,20070906,000000,31.9023,31.9023,31.549,31.7267,254510.02454187,0
+IJT.US,D,20070907,000000,31.2985,31.3983,31.0869,31.2226,380225.61520523,0
+IJT.US,D,20070910,000000,31.4692,31.4692,30.6687,31.027,141595.72895176,0
+IJT.US,D,20070911,000000,31.2316,31.5849,31.2176,31.549,396985.42298368,0
+IJT.US,D,20070912,000000,31.4831,31.7037,31.4352,31.4542,131444.46326481,0
+IJT.US,D,20070913,000000,31.58,31.7806,31.3843,31.562,233340.84839703,0
+IJT.US,D,20070914,000000,31.2496,31.7137,31.2496,31.6768,339640.59048682,0
+IJT.US,D,20070917,000000,31.58,31.6588,31.3903,31.4133,314056.03456678,0
+IJT.US,D,20070918,000000,31.6029,32.4523,31.3763,32.4004,625472.05876195,0
+IJT.US,D,20070919,000000,32.8515,33.0362,32.6729,32.8276,616657.32963505,0
+IJT.US,D,20070920,000000,32.7737,32.7996,32.4144,32.5681,322437.94225894,0
+IJT.US,D,20070921,000000,32.6679,32.7827,32.5601,32.5601,769707.79808532,0
+IJT.US,D,20070924,000000,32.6449,32.6908,32.2786,32.3734,310972.18184427,0
+IJT.US,D,20070925,000000,32.1928,32.4283,32.084,32.3704,952323.37699316,0
+IJT.US,D,20070926,000000,32.4892,32.6958,32.4194,32.5771,1079354.4642857,0
+IJT.US,D,20070927,000000,32.7607,32.7966,32.6329,32.7368,554015.44407001,0
+IJT.US,D,20070928,000000,32.7507,32.8685,32.4433,32.4752,264659.28642588,0
+IJT.US,D,20071001,000000,32.6329,33.2757,32.605,33.1999,2008302.4780986,0
+IJT.US,D,20071002,000000,33.2368,33.4584,33.2039,33.4584,198931.54433539,0
+IJT.US,D,20071003,000000,33.2677,33.4584,33.1699,33.2717,268183.97579488,0
+IJT.US,D,20071004,000000,33.3725,33.4414,33.1849,33.3895,169383.4662028,0
+IJT.US,D,20071005,000000,33.7339,34.0293,33.5811,33.8826,305240.30353841,0
+IJT.US,D,20071008,000000,33.8397,33.9554,33.643,33.7478,150854.30042956,0
+IJT.US,D,20071009,000000,33.8257,33.9684,33.6211,33.9185,422568.97700225,0
+IJT.US,D,20071010,000000,33.9365,33.9365,33.664,33.9285,263331.76697906,0
+IJT.US,D,20071011,000000,34.0523,34.174,33.3496,33.5073,387284.01105645,0
+IJT.US,D,20071012,000000,33.643,33.8167,33.5153,33.643,376692.91062448,0
+IJT.US,D,20071015,000000,33.7339,33.7518,33.2228,33.3536,417273.927737,0
+IJT.US,D,20071016,000000,33.2677,33.3496,33.0601,33.0681,172029.48798322,0
+IJT.US,D,20071017,000000,33.4314,33.4314,32.8685,33.0991,817350.21675347,0
+IJT.US,D,20071018,000000,32.9633,33.148,32.8515,33.0082,322437.94225894,0
+IJT.US,D,20071019,000000,32.9723,32.9723,31.9812,31.9812,397418.24441842,0
+IJT.US,D,20071022,000000,31.58,32.5102,31.58,32.4752,1406207.7863199,0
+IJT.US,D,20071023,000000,32.7467,32.8226,32.3565,32.7966,588419.7386243,0
+IJT.US,D,20071024,000000,32.4972,32.6449,31.9023,32.5681,1076712.4501112,0
+IJT.US,D,20071025,000000,32.6529,32.7966,32.1429,32.3774,521815.33274817,0
+IJT.US,D,20071026,000000,32.8186,33.0901,32.623,33.0901,351549.19135092,0
+IJT.US,D,20071029,000000,33.2138,33.2717,32.9364,33.0901,197163.18824208,0
+IJT.US,D,20071030,000000,32.9633,33.0561,32.7737,32.7737,539454.81001667,0
+IJT.US,D,20071031,000000,32.9723,33.4314,32.7188,33.2618,825723.10733241,0
+IJT.US,D,20071101,000000,32.5601,32.5681,31.8654,31.9812,311414.02039223,0
+IJT.US,D,20071102,000000,32.1888,32.1888,31.576,32.0431,661647.71511397,0
+IJT.US,D,20071105,000000,31.8065,31.8375,31.3843,31.6388,343150.25133378,0
+IJT.US,D,20071106,000000,31.8973,32.1519,31.4592,32.1519,951648.09540285,0
+IJT.US,D,20071107,000000,31.9023,31.9023,31.049,31.049,657191.25737852,0
+IJT.US,D,20071108,000000,31.4262,31.4262,30.478,31.1857,1080206.0805346,0
+IJT.US,D,20071109,000000,30.5409,31.0589,30.5409,30.7685,475239.93914482,0
+IJT.US,D,20071112,000000,30.5918,31.0919,30.4202,30.4741,428402.04735652,0
+IJT.US,D,20071113,000000,30.9332,31.3843,30.8234,31.3624,204773.63180288,0
+IJT.US,D,20071114,000000,31.7037,31.7037,30.9811,31.1857,562386.33084601,0
+IJT.US,D,20071115,000000,31.049,31.0739,30.478,30.7276,335976.63681359,0
+IJT.US,D,20071116,000000,31.018,31.018,30.3623,30.5838,979106.20707049,0
+IJT.US,D,20071119,000000,30.4521,30.492,29.9381,30.0449,705898.69730854,0
+IJT.US,D,20071120,000000,30.1527,30.4291,29.5588,30.1806,2146966.6433512,0
+IJT.US,D,20071121,000000,29.965,30.0539,29.5827,29.6307,705459.86446499,0
+IJT.US,D,20071123,000000,30.0539,30.3932,29.8482,30.1666,470731.38253297,0
+IJT.US,D,20071126,000000,30.3663,30.3663,29.5638,29.5728,689182.97319474,0
+IJT.US,D,20071127,000000,29.5728,29.9421,29.5408,29.8393,573167.79255714,0
+IJT.US,D,20071128,000000,30.2285,30.7455,30.1028,30.6777,274864.65479217,0
+IJT.US,D,20071129,000000,30.4341,30.8054,30.4341,30.5918,1049501.8081064,0
+IJT.US,D,20071130,000000,31.0789,31.1857,30.6058,30.7964,720378.17734286,0
+IJT.US,D,20071203,000000,30.8553,30.8593,30.515,30.5878,263193.50457629,0
+IJT.US,D,20071204,000000,30.2325,30.6158,30.2285,30.4601,1994484.253034,0
+IJT.US,D,20071205,000000,30.8104,30.9372,30.5559,30.7964,485199.84165113,0
+IJT.US,D,20071206,000000,30.6567,31.54,30.6567,31.5141,770153.64423916,0
+IJT.US,D,20071207,000000,31.6448,31.6448,31.3354,31.4781,187901.61105987,0
+IJT.US,D,20071210,000000,31.5141,31.8245,31.5051,31.7037,250981.327567,0
+IJT.US,D,20071211,000000,31.8015,31.8425,30.6427,30.7086,903808.30214524,0
+IJT.US,D,20071212,000000,31.5051,31.6668,30.6567,30.9551,803236.43075544,0
+IJT.US,D,20071213,000000,30.7825,30.8953,30.515,30.8104,966880.00344062,0
+IJT.US,D,20071214,000000,30.4381,30.8553,30.2615,30.2804,833222.33983012,0
+IJT.US,D,20071217,000000,30.1626,30.1626,29.7494,29.7494,306119.97302845,0
+IJT.US,D,20071218,000000,29.96,30.2195,29.464,30.1626,677517.83438768,0
+IJT.US,D,20071219,000000,30.1287,30.2984,29.974,30.1766,428416.07397709,0
+IJT.US,D,20071220,000000,30.492,30.6347,30.0489,30.6347,1182191.6348976,0
+IJT.US,D,20071221,000000,31.0869,31.2226,31.041,31.1717,1265061.9111278,0
+IJT.US,D,20071224,000000,31.3224,31.4871,31.2855,31.4302,745444.75020328,0
+IJT.US,D,20071226,000000,31.2725,31.6388,31.2316,31.4921,2018882.5576144,0
+IJT.US,D,20071227,000000,31.3943,31.4302,30.7455,30.7964,1844655.899709,0
+IJT.US,D,20071228,000000,31.0869,31.1228,30.7545,30.7545,545638.54588519,0
+IJT.US,D,20071231,000000,30.6906,30.7585,30.3932,30.5739,866647.77664891,0
+IJT.US,D,20080102,000000,30.5559,30.6817,30.0389,30.2714,1977655.3140542,0
+IJT.US,D,20080103,000000,30.2804,30.478,30.0119,30.0748,711046.4670578,0
+IJT.US,D,20080104,000000,29.7115,29.7255,29.0637,29.0947,743943.90180227,0
+IJT.US,D,20080107,000000,29.2095,29.4001,28.8332,29.1905,2494824.8296892,0
+IJT.US,D,20080108,000000,29.1815,29.5089,28.5038,28.5038,1044282.9033529,0
+IJT.US,D,20080109,000000,28.4479,28.8002,27.9978,28.7873,1506217.5909854,0
+IJT.US,D,20080110,000000,28.5697,29.1546,28.406,28.9779,743238.56316788,0
+IJT.US,D,20080111,000000,28.8292,28.8491,28.375,28.425,656581.09938372,0
+IJT.US,D,20080114,000000,28.6884,28.8951,28.5437,28.8002,861897.76178296,0
+IJT.US,D,20080115,000000,28.411,28.5178,28.1664,28.2932,692185.67189823,0
+IJT.US,D,20080116,000000,28.1335,28.6196,27.887,28.2653,1389903.8437099,0
+IJT.US,D,20080117,000000,28.3431,28.5228,27.5366,27.6275,955409.2335186,0
+IJT.US,D,20080118,000000,27.6814,27.9758,27.0995,27.4368,2518390.5541486,0
+IJT.US,D,20080122,000000,26.2431,27.7143,24.0034,27.2761,1409118.3100882,0
+IJT.US,D,20080123,000000,26.5655,27.9059,26.4477,27.887,1172909.0177845,0
+IJT.US,D,20080124,000000,28.1086,28.4759,27.7872,28.0547,914871.29816926,0
+IJT.US,D,20080125,000000,28.3711,28.4289,27.6584,27.8121,1511515.645955,0
+IJT.US,D,20080128,000000,27.7323,28.2932,27.5047,28.2553,2196490.6329787,0
+IJT.US,D,20080129,000000,28.5517,28.5517,28.0347,28.4609,536818.80725094,0
+IJT.US,D,20080130,000000,28.2653,28.7873,28.0127,28.0547,1198447.486237,0
+IJT.US,D,20080131,000000,27.6724,28.905,27.6315,28.6365,1220636.5980776,0
+IJT.US,D,20080201,000000,28.7972,29.441,28.7693,29.3402,1870513.9747302,0
+IJT.US,D,20080204,000000,29.3173,29.3173,29.0048,29.0428,837819.06377127,0
+IJT.US,D,20080205,000000,28.7543,28.8192,28.2473,28.2613,2723532.8856922,0
+IJT.US,D,20080206,000000,28.4479,28.6056,27.858,27.875,1452024.7405109,0
+IJT.US,D,20080207,000000,27.8121,28.4609,27.7422,28.2982,918458.10542935,0
+IJT.US,D,20080208,000000,28.3172,28.5437,28.0716,28.2293,467568.37959439,0
+IJT.US,D,20080211,000000,28.3172,28.5437,28.0257,28.425,1046278.6910797,0
+IJT.US,D,20080212,000000,28.6196,28.8452,28.416,28.5737,1635938.783723,0
+IJT.US,D,20080213,000000,28.5517,29.1765,28.5517,29.1546,984166.81139192,0
+IJT.US,D,20080214,000000,29.472,29.472,28.5657,28.6106,950805.49626717,0
+IJT.US,D,20080215,000000,28.385,28.4808,28.1664,28.4659,1408028.2412896,0
+IJT.US,D,20080219,000000,28.5697,28.919,28.393,28.4948,2997673.1657221,0
+IJT.US,D,20080220,000000,28.3261,28.7833,28.1894,28.7284,4146284.0690732,0
+IJT.US,D,20080221,000000,28.7643,29.0597,28.2613,28.2982,2008408.6796544,0
+IJT.US,D,20080222,000000,28.4569,28.4569,27.875,28.2702,3288361.8523204,0
+IJT.US,D,20080225,000000,28.0886,28.9779,28.0886,28.8491,4476661.0785748,0
+IJT.US,D,20080226,000000,28.5787,29.3442,28.5787,29.1236,2580373.1885469,0
+IJT.US,D,20080227,000000,29.0897,29.4081,28.8901,29.0857,1612438.1828591,0
+IJT.US,D,20080228,000000,28.7593,29.0378,28.6505,28.8102,2102697.6269302,0
+IJT.US,D,20080229,000000,28.4289,28.4988,27.9379,28.0487,1412453.6400795,0
+IJT.US,D,20080303,000000,27.9848,28.2034,27.6484,28.0307,1631173.740335,0
+IJT.US,D,20080304,000000,27.6664,28.0127,27.4907,27.893,1314963.6176092,0
+IJT.US,D,20080305,000000,27.9808,28.2333,27.7872,28.0547,2076226.3882098,0
+IJT.US,D,20080306,000000,27.8121,28.0347,27.325,27.325,2507178.2748057,0
+IJT.US,D,20080307,000000,26.9967,27.5686,26.8919,27.2023,3422678.7670977,0
+IJT.US,D,20080310,000000,27.1973,27.2063,26.5296,26.6653,2808065.31646,0
+IJT.US,D,20080311,000000,27.1374,27.5506,26.7881,27.4009,1421652.0974691,0
+IJT.US,D,20080312,000000,27.33,27.6534,27.0725,27.2462,533723.93361227,0
+IJT.US,D,20080313,000000,26.9098,27.7512,26.7382,27.7323,2174597.0820716,0
+IJT.US,D,20080314,000000,27.7682,28.2034,26.838,27.0995,2232372.7322002,0
+IJT.US,D,20080317,000000,26.311,26.9458,26.0475,26.5345,1325569.7465632,0
+IJT.US,D,20080318,000000,27.0955,27.7003,26.8859,27.6764,1527950.8376574,0
+IJT.US,D,20080319,000000,27.88,28.0207,26.9458,26.9458,628561.92289327,0
+IJT.US,D,20080320,000000,26.8569,27.5586,26.8569,27.5546,1277407.3410325,0
+IJT.US,D,20080324,000000,27.5406,28.5437,27.5227,28.389,1654015.0900321,0
+IJT.US,D,20080325,000000,28.2163,28.5737,28.1704,28.5268,1281384.8898656,0
+IJT.US,D,20080326,000000,28.406,28.5357,28.2253,28.4569,1520541.776292,0
+IJT.US,D,20080327,000000,28.6645,28.6645,28.0257,28.0716,1094503.2145015,0
+IJT.US,D,20080328,000000,28.0127,28.2114,27.7003,27.7243,1774507.768336,0
+IJT.US,D,20080331,000000,27.6953,28.0846,27.6315,28.0307,662080.5365487,0
+IJT.US,D,20080401,000000,28.2613,28.7104,28.1525,28.6695,1031162.0017109,0
+IJT.US,D,20080402,000000,28.7104,29.0428,28.6505,28.8332,575797.78391406,0
+IJT.US,D,20080403,000000,28.5737,28.9969,28.5557,28.905,410661.37803962,0
+IJT.US,D,20080404,000000,28.919,29.1725,28.7284,28.9609,689017.6594523,0
+IJT.US,D,20080407,000000,29.2095,29.2314,28.8002,28.8372,567593.21278196,0
+IJT.US,D,20080408,000000,28.7014,28.9,28.6645,28.8332,451681.2279957,0
+IJT.US,D,20080409,000000,28.933,29.0328,28.3531,28.4659,670978.42349756,0
+IJT.US,D,20080410,000000,28.411,28.8192,28.3261,28.7014,445066.67449538,0
+IJT.US,D,20080411,000000,28.2653,28.4389,27.9379,28.0347,720288.00621063,0
+IJT.US,D,20080414,000000,27.9249,28.2513,27.893,27.9848,385081.83162692,0
+IJT.US,D,20080415,000000,28.1026,28.1086,27.8301,28.1026,775990.7221993,0
+IJT.US,D,20080416,000000,28.375,28.8591,28.3571,28.8422,650834.19255581,0
+IJT.US,D,20080417,000000,28.6884,28.7204,28.4519,28.6505,1031267.2013652,0
+IJT.US,D,20080418,000000,29.3442,29.3442,28.943,29.1366,466007.41710522,0
+IJT.US,D,20080421,000000,29.1096,29.1456,28.929,29.0687,194309.77285751,0
+IJT.US,D,20080422,000000,28.8901,28.909,28.3481,28.6196,726870.49886393,0
+IJT.US,D,20080423,000000,28.7234,28.8731,28.4808,28.7543,613346.04527901,0
+IJT.US,D,20080424,000000,28.6785,29.2963,28.416,29.1416,647487.84164835,0
+IJT.US,D,20080425,000000,29.2544,29.5957,29.0098,29.5229,268242.0860801,0
+IJT.US,D,20080428,000000,29.4859,29.8053,29.4081,29.6626,484174.89644804,0
+IJT.US,D,20080429,000000,29.6127,29.6127,29.2664,29.4819,620277.19964363,0
+IJT.US,D,20080430,000000,29.5548,29.8263,29.2224,29.4081,734138.29212223,0
+IJT.US,D,20080501,000000,29.4181,29.7714,29.2863,29.6985,521322.39722528,0
+IJT.US,D,20080502,000000,29.8622,29.96,29.5588,29.6486,436829.0406148,0
+IJT.US,D,20080505,000000,29.4999,29.7395,29.472,29.5957,373242.36196421,0
+IJT.US,D,20080506,000000,29.4819,29.8882,29.446,29.7624,388782.85565452,0
+IJT.US,D,20080507,000000,29.8522,29.8932,29.3173,29.3961,334203.27121293,0
+IJT.US,D,20080508,000000,29.472,29.4899,29.2624,29.4899,288801.10423013,0
+IJT.US,D,20080509,000000,29.2903,29.4999,29.1815,29.446,402212.34294902,0
+IJT.US,D,20080512,000000,29.4001,29.8742,29.3492,29.8263,621927.33136357,0
+IJT.US,D,20080513,000000,29.8582,30.1287,29.6945,30.1247,254491.99031542,0
+IJT.US,D,20080514,000000,30.2066,30.506,30.0968,30.1347,238964.52134421,0
+IJT.US,D,20080515,000000,30.0539,30.478,30.0249,30.4152,398187.70474684,0
+IJT.US,D,20080516,000000,30.5978,30.5978,30.0539,30.478,492098.93516873,0
+IJT.US,D,20080519,000000,30.5918,30.7775,30.3124,30.3543,420167.41918034,0
+IJT.US,D,20080520,000000,30.2664,30.3263,30.0389,30.3164,1121268.0103524,0
+IJT.US,D,20080521,000000,30.3663,30.5409,29.7864,29.8662,1759461.2120701,0
+IJT.US,D,20080522,000000,29.8263,30.1926,29.8263,30.0539,3396261.6310566,0
+IJT.US,D,20080523,000000,29.988,29.988,29.5368,29.7814,1063862.0618659,0
+IJT.US,D,20080527,000000,29.8183,30.1626,29.8053,30.1626,710791.9840846,0
+IJT.US,D,20080528,000000,30.2984,30.3493,30.0539,30.3353,795120.02695264,0
+IJT.US,D,20080529,000000,30.3024,30.8234,30.3024,30.5699,813347.62038362,0
+IJT.US,D,20080530,000000,30.5309,30.7924,30.492,30.7046,672434.18633245,0
+IJT.US,D,20080602,000000,30.6527,30.7046,30.2145,30.518,1128120.0145009,0
+IJT.US,D,20080603,000000,30.6477,30.7545,30.1806,30.4202,788515.49246702,0
+IJT.US,D,20080604,000000,30.3453,30.8054,30.3453,30.5559,538409.82678419,0
+IJT.US,D,20080605,000000,30.7276,31.2626,30.6208,31.2626,808101.66429036,0
+IJT.US,D,20080606,000000,31.0999,31.1717,30.488,30.492,635014.16835556,0
+IJT.US,D,20080609,000000,30.5918,30.6607,30.1716,30.478,1085898.8846832,0
+IJT.US,D,20080610,000000,30.2714,30.4521,30.1287,30.2804,1405418.287962,0
+IJT.US,D,20080611,000000,30.2664,30.2664,29.7584,29.7584,565226.72151147,0
+IJT.US,D,20080612,000000,29.9501,30.2016,29.6486,29.7814,652992.28832068,0
+IJT.US,D,20080613,000000,30.0249,30.3024,29.9501,30.3024,466084.56351836,0
+IJT.US,D,20080616,000000,30.2664,30.6687,30.2245,30.6377,581440.49298915,0
+IJT.US,D,20080617,000000,30.6377,30.7545,30.51,30.6208,1344327.3458715,0
+IJT.US,D,20080618,000000,30.4691,30.5359,30.1806,30.3303,1684060.1112935,0
+IJT.US,D,20080619,000000,30.3453,30.6158,30.2066,30.5978,1062907.2497657,0
+IJT.US,D,20080620,000000,30.4152,30.51,29.8882,30.1886,1122847.007068,0
+IJT.US,D,20080623,000000,30.3403,30.3583,29.988,30.0249,752506.15175891,0
+IJT.US,D,20080624,000000,29.8662,29.8842,29.472,29.4899,621525.56887438,0
+IJT.US,D,20080625,000000,29.6077,29.974,29.5728,29.7494,960981.80949085,0
+IJT.US,D,20080626,000000,29.4221,29.5548,29.0897,29.2174,650598.74571053,0
+IJT.US,D,20080627,000000,29.1596,29.3003,28.933,29.0897,1042761.015021,0
+IJT.US,D,20080630,000000,29.1496,29.2813,28.8232,28.9,1220566.4649747,0
+IJT.US,D,20080701,000000,28.4759,28.8372,28.2802,28.7693,984940.27932622,0
+IJT.US,D,20080702,000000,28.7473,28.9929,28.0127,28.0207,496597.47276589,0
+IJT.US,D,20080703,000000,28.2293,28.2293,27.5047,27.7592,294277.49766133,0
+IJT.US,D,20080707,000000,27.7872,27.9379,27.1883,27.5087,676252.43283195,0
+IJT.US,D,20080708,000000,27.4308,28.1974,27.1843,28.1974,1663708.4867476,0
+IJT.US,D,20080709,000000,28.2253,28.3611,27.6045,27.6135,554843.01468365,0
+IJT.US,D,20080710,000000,27.6953,27.9379,27.4458,27.8301,506644.54070003,0
+IJT.US,D,20080711,000000,27.6365,28.0886,27.3041,27.862,561814.24510704,0
+IJT.US,D,20080714,000000,27.7642,28.4709,27.4867,27.6953,376464.47708947,0
+IJT.US,D,20080715,000000,27.3041,27.9199,26.9188,27.5227,1009476.8463094,0
+IJT.US,D,20080716,000000,27.5766,28.3122,27.4498,28.2832,985527.39358723,0
+IJT.US,D,20080717,000000,28.4429,28.5876,28.1565,28.5228,862848.56627732,0
+IJT.US,D,20080718,000000,28.6106,28.6695,28.3261,28.4659,511858.43594627,0
+IJT.US,D,20080721,000000,28.5916,28.6645,28.3531,28.5737,403402.60189454,0
+IJT.US,D,20080722,000000,28.4759,29.2544,28.393,29.2504,489487.97993974,0
+IJT.US,D,20080723,000000,29.4081,29.5229,29.1037,29.2813,679543.6791586,0
+IJT.US,D,20080724,000000,28.919,29.2404,28.5737,28.6006,391687.36801402,0
+IJT.US,D,20080725,000000,28.8811,29.0717,28.7324,28.8132,251958.18149956,0
+IJT.US,D,20080728,000000,28.929,29.0288,28.3391,28.401,179220.13482838,0
+IJT.US,D,20080729,000000,28.4479,29.0717,28.4479,29.0048,282661.45202626,0
+IJT.US,D,20080730,000000,29.1865,29.3961,28.8811,29.2125,485525.45962866,0
+IJT.US,D,20080731,000000,28.9609,29.3173,28.9,29.0048,921754.36126335,0
+IJT.US,D,20080801,000000,29.1596,29.2314,28.7423,29.1176,4484362.6951693,0
+IJT.US,D,20080804,000000,29.2005,29.2005,28.5128,28.6326,491170.17250669,0
+IJT.US,D,20080805,000000,29.0428,29.458,28.919,29.4041,542063.76144273,0
+IJT.US,D,20080806,000000,29.45,29.7295,29.2224,29.6985,724388.78892447,0
+IJT.US,D,20080807,000000,29.45,29.6856,29.2664,29.3542,420021.14156582,0
+IJT.US,D,20080808,000000,29.468,30.1347,29.2624,30.0628,821860.77716826,0
+IJT.US,D,20080811,000000,30.1806,30.9192,30.0628,30.6946,635539.16472548,0
+IJT.US,D,20080812,000000,30.7136,30.7136,30.4102,30.492,449613.30336307,0
+IJT.US,D,20080813,000000,30.483,30.6298,30.1766,30.5459,668760.21364453,0
+IJT.US,D,20080814,000000,30.4561,30.8324,30.2924,30.7136,654842.80033448,0
+IJT.US,D,20080815,000000,30.9192,31.049,30.51,30.7455,588357.6207332,0
+IJT.US,D,20080818,000000,30.8863,30.8863,30.1287,30.2884,568209.38218558,0
+IJT.US,D,20080819,000000,30.2285,30.2375,29.7115,29.8443,532129.90837462,0
+IJT.US,D,20080820,000000,30.1347,30.2245,29.6905,29.955,456969.26395067,0
+IJT.US,D,20080821,000000,29.6586,29.9451,29.6307,29.7624,415999.50906805,0
+IJT.US,D,20080822,000000,29.9241,30.2714,29.8343,30.1766,420734.49541196,0
+IJT.US,D,20080825,000000,30.0489,30.0489,29.4041,29.5867,637198.31355864,0
+IJT.US,D,20080826,000000,29.6536,29.7584,29.4001,29.6536,297238.11650311,0
+IJT.US,D,20080827,000000,29.7444,30.1477,29.6706,29.974,517127.43577332,0
+IJT.US,D,20080828,000000,30.1427,30.4691,30.0539,30.4381,437610.52376085,0
+IJT.US,D,20080829,000000,30.3164,30.4152,30.0539,30.0748,399396.99982028,0
+IJT.US,D,20080902,000000,30.5838,30.7455,29.8662,30.1028,981614.96834961,0
+IJT.US,D,20080903,000000,30.0748,30.3882,29.8981,30.0489,937864.93688969,0
+IJT.US,D,20080904,000000,29.7444,29.9061,29.0897,29.2624,628700.18529604,0
+IJT.US,D,20080905,000000,29.2454,29.3312,28.6056,29.1546,750067.52358263,0
+IJT.US,D,20080908,000000,30.1427,30.7276,29.3312,29.6536,461249.38702752,0
+IJT.US,D,20080909,000000,29.7295,29.8622,28.7234,28.7423,490594.07916185,0
+IJT.US,D,20080910,000000,29.0508,29.3222,28.6924,29.0947,832881.69333056,0
+IJT.US,D,20080911,000000,28.929,29.2863,28.4988,29.2664,698901.41744695,0
+IJT.US,D,20080912,000000,28.9729,29.3312,28.8771,29.1765,646726.39653168,0
+IJT.US,D,20080915,000000,28.397,29.0558,28.1105,28.2333,692171.64527766,0
+IJT.US,D,20080916,000000,27.5277,28.8731,27.2063,28.8422,1484158.7263358,0
+IJT.US,D,20080917,000000,28.4569,28.5607,27.7682,27.848,1083896.083646,0
+IJT.US,D,20080918,000000,28.4709,29.432,27.6045,29.2544,1208249.0883112,0
+IJT.US,D,20080919,000000,32.07,32.07,29.9241,30.2016,652958.22367073,0
+IJT.US,D,20080922,000000,30.0848,30.5878,29.1905,29.2454,633934.11857166,0
+IJT.US,D,20080923,000000,29.1096,29.4081,28.8002,28.8132,548113.24251436,0
+IJT.US,D,20080924,000000,28.7733,28.8551,28.2802,28.401,271374.03007313,0
+IJT.US,D,20080925,000000,28.4389,28.8292,28.1525,28.5737,292811.71581174,0
+IJT.US,D,20080926,000000,27.9848,28.5876,27.5406,28.5876,300504.31529303,0
+IJT.US,D,20080929,000000,28.0028,28.3611,26.6523,26.7831,837353.17958805,0
+IJT.US,D,20080930,000000,27.4947,27.8441,26.4567,27.8441,812608.21709927,0
+IJT.US,D,20081001,000000,27.4308,27.9509,27.0595,27.2941,8626843.546265,0
+IJT.US,D,20081002,000000,27.0456,27.367,25.7171,25.8648,486188.71840133,0
+IJT.US,D,20081003,000000,26.0525,26.4836,25.1462,25.1871,492017.78114972,0
+IJT.US,D,20081006,000000,24.4535,24.7569,23.0691,24.4535,890881.76938834,0
+IJT.US,D,20081007,000000,24.8208,24.8208,22.9274,23.0272,678285.29091316,0
+IJT.US,D,20081008,000000,21.9413,23.4973,21.9413,22.5771,850056.2883173,0
+IJT.US,D,20081009,000000,22.8795,23.2079,20.9162,20.9432,1104246.7062905,0
+IJT.US,D,20081010,000000,19.457,21.9912,19.3462,21.4742,947412.05599065,0
+IJT.US,D,20081013,000000,22.7727,23.4324,22.2068,23.3905,458430.03629291,0
+IJT.US,D,20081014,000000,24.4026,24.737,22.3844,22.6569,670028.62090466,0
+IJT.US,D,20081015,000000,22.2657,22.7967,20.6976,20.8214,335910.51131662,0
+IJT.US,D,20081016,000000,21.1258,21.9153,19.9461,21.9153,516321.906992,0
+IJT.US,D,20081017,000000,20.9941,22.5581,20.7456,21.4702,722019.29194958,0
+IJT.US,D,20081020,000000,21.8095,22.4353,21.6329,22.4114,285464.77233736,0
+IJT.US,D,20081021,000000,22.2617,22.4493,21.7277,21.7676,370711.55885275,0
+IJT.US,D,20081022,000000,21.2865,21.4422,20.2265,20.5579,346664.92168809,0
+IJT.US,D,20081023,000000,20.7665,20.8164,19.1256,20.0998,669375.38114668,0
+IJT.US,D,20081024,000000,18.7703,19.6876,18.5258,19.3253,587325.66221982,0
+IJT.US,D,20081027,000000,18.7394,19.469,18.426,18.426,378903.10526575,0
+IJT.US,D,20081028,000000,18.953,19.7055,18.0996,19.7055,470019.0305883,0
+IJT.US,D,20081029,000000,19.9461,20.8573,19.475,20.0599,342014.09506759,0
+IJT.US,D,20081030,000000,20.6537,21.1298,20.3224,21.011,322675.39290717,0
+IJT.US,D,20081031,000000,21.0829,22.0092,20.6847,21.8694,471415.68123651,0
+IJT.US,D,20081103,000000,21.8135,22.1,21.6638,21.8375,717221.1858131,0
+IJT.US,D,20081104,000000,22.4533,22.4533,21.7636,22.1748,522060.79860815,0
+IJT.US,D,20081105,000000,21.9822,22.0561,20.9981,21.029,320001.3178856,0
+IJT.US,D,20081106,000000,20.8833,21.1129,20.3264,20.3353,365426.5286022,0
+IJT.US,D,20081107,000000,20.5389,20.8084,20.1377,20.5479,269619.70060038,0
+IJT.US,D,20081110,000000,20.9522,21.1628,20.0109,20.2355,737744.13551024,0
+IJT.US,D,20081111,000000,19.9501,20.3303,19.6137,19.7614,689761.07034252,0
+IJT.US,D,20081112,000000,19.438,19.5588,18.6845,18.7224,524986.35089851,0
+IJT.US,D,20081113,000000,18.7024,20.1038,17.8002,20.0998,1143130.502314,0
+IJT.US,D,20081114,000000,19.6546,19.9231,18.8352,18.8771,396743.96472958,0
+IJT.US,D,20081117,000000,18.7304,19.1656,18.5727,18.6765,428036.35332022,0
+IJT.US,D,20081118,000000,18.5986,18.9609,17.9109,18.4439,507661.47069137,0
+IJT.US,D,20081119,000000,18.416,18.6266,17.1015,17.1015,422467.78495385,0
+IJT.US,D,20081120,000000,16.9717,17.366,16.0006,16.0325,1062369.2286767,0
+IJT.US,D,20081121,000000,16.3509,17.0256,15.5305,16.9348,2326165.7382487,0
+IJT.US,D,20081124,000000,17.1624,18.1595,17.0017,17.9778,2126360.5358321,0
+IJT.US,D,20081125,000000,18.1784,18.2503,17.6474,18.2144,1693027.1294437,0
+IJT.US,D,20081126,000000,17.7782,19.2714,17.7782,19.2025,1099760.1915109,0
+IJT.US,D,20081128,000000,19.0378,19.4969,18.948,19.4969,794549.94501661,0
+IJT.US,D,20081201,000000,18.927,19.1256,17.4229,17.4798,7507526.2380734,0
+IJT.US,D,20081202,000000,17.8041,18.2912,17.4927,18.2912,1799344.9057599,0
+IJT.US,D,20081203,000000,17.8321,18.8532,17.7732,18.7703,1640639.705417,0
+IJT.US,D,20081204,000000,18.3731,19.1157,17.901,18.2283,1003768.0117373,0
+IJT.US,D,20081205,000000,17.9868,18.9609,17.5516,18.935,1108501.7818306,0
+IJT.US,D,20081208,000000,19.3881,19.9002,19.3023,19.7195,736914.56109366,0
+IJT.US,D,20081209,000000,19.5468,20.1477,19.0238,19.1845,1507953.8862317,0
+IJT.US,D,20081210,000000,19.4141,19.9002,19.2893,19.5818,1621726.811381,0
+IJT.US,D,20081211,000000,19.3652,19.6197,18.4579,18.6715,1542606.6523504,0
+IJT.US,D,20081212,000000,18.1744,19.2624,18.1375,19.1656,1462182.0176067,0
+IJT.US,D,20081215,000000,19.3153,19.3792,18.3272,18.6356,969402.79134032,0
+IJT.US,D,20081216,000000,18.9011,19.7235,18.9011,19.7015,641934.30180402,0
+IJT.US,D,20081217,000000,19.457,20.2046,19.3881,19.973,1967052.1908046,0
+IJT.US,D,20081218,000000,19.982,20.2355,19.448,19.6586,725017.98304719,0
+IJT.US,D,20081219,000000,19.9501,20.2954,19.6546,19.8413,887458.27206774,0
+IJT.US,D,20081222,000000,19.96,19.96,18.913,19.3652,1064957.1401719,0
+IJT.US,D,20081223,000000,19.6357,19.7235,19.0887,19.2254,943727.06238656,0
+IJT.US,D,20081224,000000,19.1296,19.2534,18.8821,19.1436,435938.35020859,0
+IJT.US,D,20081226,000000,19.2664,19.4241,19.1216,19.4111,312002.13655471,0
+IJT.US,D,20081229,000000,19.4021,19.4241,18.8581,19.1576,841371.80638141,0
+IJT.US,D,20081230,000000,19.3462,19.8143,19.1935,19.7954,1123438.1289349,0
+IJT.US,D,20081231,000000,19.8503,20.5898,19.8004,20.2046,827429.34553463,0
+IJT.US,D,20090102,000000,20.2505,20.7985,20.1776,20.6298,743513.08417047,0
+IJT.US,D,20090105,000000,20.6807,20.7895,20.2954,20.6298,1601769.936014,0
+IJT.US,D,20090106,000000,20.8484,21.0889,20.6717,20.8623,1165104.2053387,0
+IJT.US,D,20090107,000000,20.49,20.531,19.9501,20.1686,886207.89903405,0
+IJT.US,D,20090108,000000,20.0369,20.3174,19.9421,20.2096,749065.62211333,0
+IJT.US,D,20090109,000000,20.3094,20.3094,19.4889,19.5199,1146905.6670503,0
+IJT.US,D,20090112,000000,19.484,19.484,18.9759,19.0697,674284.69834625,0
+IJT.US,D,20090113,000000,19.0109,19.3382,18.957,19.2294,1675671.190291,0
+IJT.US,D,20090114,000000,18.8861,18.9609,18.382,18.4679,1141462.3363676,0
+IJT.US,D,20090115,000000,18.4719,18.935,17.9419,18.7583,1194879.7151048,0
+IJT.US,D,20090116,000000,19.0647,19.1216,18.3411,18.943,1713205.4250354,0
+IJT.US,D,20090120,000000,18.7583,18.7943,17.7942,17.8141,2028535.8782711,0
+IJT.US,D,20090121,000000,18.0557,18.6176,17.6794,18.5118,1983300.0269322,0
+IJT.US,D,20090122,000000,18.0956,18.4938,17.7732,18.1195,2271309.6290016,0
+IJT.US,D,20090123,000000,17.6215,18.39,17.5836,18.1235,1635948.8027377,0
+IJT.US,D,20090126,000000,18.1595,18.7124,18.0477,18.2812,1632421.1076643,0
+IJT.US,D,20090127,000000,18.3671,18.6356,18.2423,18.4679,1601129.7209751,0
+IJT.US,D,20090128,000000,18.7444,19.3023,18.7444,19.1396,1229133.7244387,0
+IJT.US,D,20090129,000000,18.91,18.917,18.3631,18.386,1372775.3361908,0
+IJT.US,D,20090130,000000,18.5887,18.6306,17.9778,18.1056,1931205.1581345,0
+IJT.US,D,20090202,000000,17.7822,18.2503,17.6474,18.1415,1097666.2174401,0
+IJT.US,D,20090203,000000,18.2383,18.412,17.9688,18.3052,1413799.1937527,0
+IJT.US,D,20090204,000000,18.2723,18.6226,18.0916,18.1914,1255783.3016206,0
+IJT.US,D,20090205,000000,18.0337,18.7224,18.0337,18.5038,1179746.9953125,0
+IJT.US,D,20090206,000000,18.5637,19.2434,18.5038,19.0887,1819743.6196749,0
+IJT.US,D,20090209,000000,19.0647,19.1256,18.7484,18.913,1009049.034382,0
+IJT.US,D,20090210,000000,18.6805,19.0378,18.0477,18.1415,1219170.816228,0
+IJT.US,D,20090211,000000,18.2104,18.3132,17.864,18.1505,1574328.8566713,0
+IJT.US,D,20090212,000000,17.8002,18.3272,17.6924,18.3052,1654851.677759,0
+IJT.US,D,20090213,000000,18.3311,18.5727,18.2054,18.2333,1297247.9958291,0
+IJT.US,D,20090217,000000,18.1275,18.1275,17.4658,17.5646,1257300.1804451,0
+IJT.US,D,20090218,000000,17.6924,17.6924,17.2312,17.366,1139565.7368862,0
+IJT.US,D,20090219,000000,17.5836,17.6215,17.1384,17.1574,838036.47639011,0
+IJT.US,D,20090220,000000,16.8859,17.1773,16.6543,16.9528,1606478.8729197,0
+IJT.US,D,20090223,000000,17.0486,17.0536,16.2511,16.2601,858400.12375363,0
+IJT.US,D,20090224,000000,16.4128,16.9168,15.9646,16.7951,722940.03939986,0
+IJT.US,D,20090225,000000,16.6663,16.828,16.2461,16.4777,818313.04406547,0
+IJT.US,D,20090226,000000,16.6274,16.7122,16.0974,16.1603,653252.7827027,0
+IJT.US,D,20090227,000000,15.9297,16.3639,15.8189,16.1363,1023270.0238372,0
+IJT.US,D,20090302,000000,15.6842,15.8279,15.1662,15.1801,1290052.3394766,0
+IJT.US,D,20090303,000000,15.3478,15.6013,14.8807,14.9685,896748.90439256,0
+IJT.US,D,20090304,000000,15.4167,15.5424,15.0085,15.2899,584441.18788971,0
+IJT.US,D,20090305,000000,14.8897,15.1163,14.5094,14.5773,1829576.2806946,0
+IJT.US,D,20090306,000000,14.736,14.8847,14.2549,14.5513,4058273.036404,0
+IJT.US,D,20090309,000000,14.3427,14.7629,14.207,14.2549,1265771.2573681,0
+IJT.US,D,20090310,000000,14.5414,15.0973,14.5094,15.0304,913323.36039919,0
+IJT.US,D,20090311,000000,15.23,15.5035,15.0224,15.1522,1102748.8635939,0
+IJT.US,D,20090312,000000,15.1063,16.0006,14.8767,15.9157,471762.33914488,0
+IJT.US,D,20090313,000000,16.0924,16.2062,15.8698,16.1363,616951.88866702,0
+IJT.US,D,20090316,000000,16.3469,16.4178,15.8598,15.8978,654134.45599568,0
+IJT.US,D,20090317,000000,15.8888,16.4817,15.8049,16.4817,583596.58495109,0
+IJT.US,D,20090318,000000,16.3868,17.1244,16.302,16.9667,504636.73015555,0
+IJT.US,D,20090319,000000,17.2312,17.2752,16.7482,16.7821,744978.86602005,0
+IJT.US,D,20090320,000000,16.9388,17.0296,16.2331,16.324,731034.40137034,0
+IJT.US,D,20090323,000000,16.822,17.4927,16.6364,17.4708,708153.97751593,0
+IJT.US,D,20090324,000000,17.3281,17.4608,16.9627,17.0346,1190030.5119934,0
+IJT.US,D,20090325,000000,17.1534,17.6435,16.6982,17.38,682013.36628043,0
+IJT.US,D,20090326,000000,17.6694,18.1136,17.5187,18.0956,841633.30266489,0
+IJT.US,D,20090327,000000,17.7502,17.9379,17.5516,17.5836,645634.32393014,0
+IJT.US,D,20090330,000000,17.2133,17.5147,16.7342,17.1244,573177.81157184,0
+IJT.US,D,20090331,000000,17.2791,17.7413,17.1155,17.2173,392476.86637183,0
+IJT.US,D,20090401,000000,17.0256,17.5746,16.9218,17.5556,317300.19152437,0
+IJT.US,D,20090402,000000,18.0916,18.6905,17.9828,18.382,369347.97095304,0
+IJT.US,D,20090403,000000,18.3371,18.6485,18.2054,18.6266,2915745.6787745,0
+IJT.US,D,20090406,000000,18.399,18.4679,18.0477,18.386,736415.61416195,0
+IJT.US,D,20090407,000000,18.0996,18.1744,17.6834,17.7053,754646.21329733,0
+IJT.US,D,20090408,000000,17.8091,18.0686,17.6594,18.0437,734979.88935644,0
+IJT.US,D,20090409,000000,18.5497,19.0558,18.4579,19.0428,742198.58944275,0
+IJT.US,D,20090413,000000,18.927,19.1536,18.6266,19.0887,1070528.7142426,0
+IJT.US,D,20090414,000000,18.7304,18.9709,18.5358,18.6176,1570297.2051589,0
+IJT.US,D,20090415,000000,18.4819,18.8172,18.4359,18.7623,1374799.1771588,0
+IJT.US,D,20090416,000000,18.9609,19.443,18.7394,19.3342,1384884.3173487,0
+IJT.US,D,20090417,000000,19.469,19.7435,19.2574,19.6137,1368870.9261649,0
+IJT.US,D,20090420,000000,19.2574,19.2714,18.7264,18.7484,1204291.5775074,0
+IJT.US,D,20090421,000000,18.6565,19.3292,18.6126,19.2664,2105562.0632309,0
+IJT.US,D,20090422,000000,18.953,19.8962,18.935,19.434,2440959.6009953,0
+IJT.US,D,20090423,000000,19.475,19.5069,18.9979,19.2933,1523502.3951337,0
+IJT.US,D,20090424,000000,19.469,19.8782,19.3073,19.6397,1441298.3833806,0
+IJT.US,D,20090427,000000,19.3462,19.7435,19.1885,19.5109,502993.6117459,0
+IJT.US,D,20090428,000000,19.2973,19.8732,19.2534,19.5249,1901646.0590858,0
+IJT.US,D,20090429,000000,19.7824,20.4112,19.6686,20.1417,1104163.5484685,0
+IJT.US,D,20090430,000000,20.518,20.7705,20.0858,20.1277,1220250.8660119,0
+IJT.US,D,20090501,000000,20.0778,20.3783,20.0199,20.2225,1101081.6995489,0
+IJT.US,D,20090504,000000,20.4441,20.8873,20.3264,20.8663,1175980.8476894,0
+IJT.US,D,20090505,000000,20.7985,20.8663,20.513,20.7985,733702.46498308,0
+IJT.US,D,20090506,000000,21.0709,21.1388,20.508,20.8923,1451980.6568463,0
+IJT.US,D,20090507,000000,21.2726,21.3145,20.3703,20.5529,919692.44803953,0
+IJT.US,D,20090508,000000,20.8753,21.1388,20.5769,21.0749,885391.34933657,0
+IJT.US,D,20090511,000000,20.7216,20.8923,20.5669,20.7665,1314659.0395626,0
+IJT.US,D,20090512,000000,20.9891,20.9891,20.0638,20.4302,803428.79583755,0
+IJT.US,D,20090513,000000,20.0728,20.1138,19.465,19.5069,1488856.6423253,0
+IJT.US,D,20090514,000000,19.5957,20.0778,19.4291,19.7115,894832.26688179,0
+IJT.US,D,20090515,000000,19.6836,19.992,19.5818,19.7155,1035572.3719788,0
+IJT.US,D,20090518,000000,19.973,20.4242,19.9002,20.3783,642307.0091506,0
+IJT.US,D,20090519,000000,20.3493,20.6258,20.1557,20.3832,714561.13741211,0
+IJT.US,D,20090520,000000,20.5958,20.9432,20.2186,20.2455,671860.09679054,0
+IJT.US,D,20090521,000000,20.0279,20.1417,19.5957,19.9101,513533.61520294,0
+IJT.US,D,20090522,000000,20.0599,20.0638,19.6836,19.7015,462906.53205774,0
+IJT.US,D,20090526,000000,19.5588,20.6487,19.5029,20.5719,421744.41209302,0
+IJT.US,D,20090527,000000,20.4621,20.7116,20.2096,20.2225,692064.44182044,0
+IJT.US,D,20090528,000000,20.4391,20.518,19.8323,20.2505,536672.52963642,0
+IJT.US,D,20090529,000000,20.3623,20.6577,20.2605,20.5898,443611.91356196,0
+IJT.US,D,20090601,000000,21.1707,21.564,21.029,21.4832,578632.16317071,0
+IJT.US,D,20090602,000000,21.3783,21.8644,21.3095,21.7776,766160.06498253,0
+IJT.US,D,20090603,000000,21.6458,21.6458,21.3005,21.569,576322.78028397,0
+IJT.US,D,20090604,000000,21.7187,21.9053,21.4153,21.9053,1038810.5175275,0
+IJT.US,D,20090605,000000,22.095,22.095,21.6598,21.8185,614281.82125134,0
+IJT.US,D,20090608,000000,21.7037,21.8734,21.3664,21.6508,789718.77613165,0
+IJT.US,D,20090609,000000,21.7586,21.9283,21.6289,21.7776,767079.81053134,0
+IJT.US,D,20090610,000000,21.9732,22.0231,21.2905,21.6558,452590.95452983,0
+IJT.US,D,20090611,000000,21.7037,21.9283,21.6189,21.6239,602248.98460505,0
+IJT.US,D,20090612,000000,21.4462,21.5909,21.2865,21.55,487800.77786544,0
+IJT.US,D,20090615,000000,21.3324,21.3324,20.8124,21.0979,421267.50699363,0
+IJT.US,D,20090616,000000,21.1767,21.2416,20.6218,20.7216,713098.36126693,0
+IJT.US,D,20090617,000000,20.6757,21.047,20.5,20.8623,435676.8539251,0
+IJT.US,D,20090618,000000,20.8304,21.0749,20.6218,20.9572,332310.67933742,0
+IJT.US,D,20090619,000000,21.2466,21.2905,20.9891,21.1298,540042.92617915,0
+IJT.US,D,20090622,000000,20.9611,20.9611,20.3303,20.3303,374045.88694258,0
+IJT.US,D,20090623,000000,20.3703,20.4681,20.0499,20.0778,641992.41208924,0
+IJT.US,D,20090624,000000,20.3094,20.522,20.1597,20.2225,492716.10647382,0
+IJT.US,D,20090625,000000,20.1237,20.7945,20.0599,20.7945,436061.58408932,0
+IJT.US,D,20090626,000000,20.6937,21.0709,20.6298,20.9791,422504.85530822,0
+IJT.US,D,20090629,000000,21.061,21.1907,20.7396,21.021,336593.80811868,0
+IJT.US,D,20090630,000000,21.0709,21.2107,20.8753,21.021,512441.5426014,0
+IJT.US,D,20090701,000000,21.1707,21.541,21.1668,21.4193,6403843.6023101,0
+IJT.US,D,20090702,000000,21.057,21.0659,20.6258,20.6976,509687.3154623,0
+IJT.US,D,20090706,000000,20.485,20.5998,20.1637,20.485,719425.36904556,0
+IJT.US,D,20090707,000000,20.4062,20.49,20.1098,20.1327,414961.53914586,0
+IJT.US,D,20090708,000000,20.2186,20.2605,19.7115,19.992,581430.47397446,0
+IJT.US,D,20090709,000000,20.0728,20.2046,19.9281,20.0279,739362.20638316,0
+IJT.US,D,20090710,000000,19.9181,20.1876,19.7335,20.1038,534710.80655953,0
+IJT.US,D,20090713,000000,20.1327,20.5479,19.7744,20.518,623424.1721587,0
+IJT.US,D,20090714,000000,20.5579,20.7396,20.4302,20.6976,492868.39549716,0
+IJT.US,D,20090715,000000,21.0071,21.4243,20.9252,21.3564,500827.50076928,0
+IJT.US,D,20090716,000000,21.2965,21.7536,21.2506,21.6778,562822.15798515,0
+IJT.US,D,20090717,000000,21.7457,21.7457,21.5011,21.6289,896985.35313931,0
+IJT.US,D,20090720,000000,21.7956,21.9283,21.6458,21.8914,1303329.5377477,0
+IJT.US,D,20090721,000000,22.0561,22.082,21.586,21.8694,756380.50474069,0
+IJT.US,D,20090722,000000,21.7496,22.1269,21.7087,21.9822,1058767.3928945,0
+IJT.US,D,20090723,000000,21.9732,22.7078,21.9463,22.594,804171.2048263,0
+IJT.US,D,20090724,000000,22.4763,22.7308,22.3635,22.7308,734115.24838843,0
+IJT.US,D,20090727,000000,22.639,22.7887,22.4673,22.6988,639861.36766404,0
+IJT.US,D,20090728,000000,22.624,22.8056,22.4264,22.7078,705697.31511321,0
+IJT.US,D,20090729,000000,22.5851,22.7258,22.5162,22.63,611656.83940177,0
+IJT.US,D,20090730,000000,22.8705,23.1939,22.8006,22.8985,476804.90923987,0
+IJT.US,D,20090731,000000,22.8416,23.2079,22.8326,22.8985,864254.23403875,0
+IJT.US,D,20090803,000000,23.2079,23.2917,22.9184,23.2837,423330.42211892,0
+IJT.US,D,20090804,000000,23.1799,23.5233,23.156,23.3955,617705.31857194,0
+IJT.US,D,20090805,000000,23.4644,23.4644,22.9743,23.165,863203.23939745,0
+IJT.US,D,20090806,000000,23.2508,23.2877,22.7887,22.8705,1069501.7652366,0
+IJT.US,D,20090807,000000,23.2208,23.5772,23.0422,23.3785,742119.43922667,0
+IJT.US,D,20090810,000000,23.2967,23.4913,23.1939,23.3606,697851.42470712,0
+IJT.US,D,20090811,000000,23.2917,23.3157,22.9653,23.0881,376094.7754473,0
+IJT.US,D,20090812,000000,23.1051,23.6231,23.0931,23.3466,619513.75072402,0
+IJT.US,D,20090813,000000,23.5283,23.5772,23.16,23.4873,695812.5552171,0
+IJT.US,D,20090814,000000,23.4873,23.5053,22.8146,23.0512,509276.53585988,0
+IJT.US,D,20090817,000000,22.606,22.615,22.3844,22.5162,919806.66480703,0
+IJT.US,D,20090818,000000,22.624,22.8326,22.5032,22.7398,361355.80293243,0
+IJT.US,D,20090819,000000,22.4673,22.9973,22.4393,22.9324,441125.19411516,0
+IJT.US,D,20090820,000000,22.9693,23.2159,22.8705,23.1879,641691.84164845,0
+IJT.US,D,20090821,000000,23.3955,23.7419,23.3696,23.647,289604.62920851,0
+IJT.US,D,20090824,000000,23.7608,23.8716,23.5672,23.659,697876.47224385,0
+IJT.US,D,20090825,000000,23.7888,23.9954,23.654,23.677,424621.87311285,0
+IJT.US,D,20090826,000000,23.691,23.8636,23.5772,23.6999,281075.44200036,0
+IJT.US,D,20090827,000000,23.667,23.7139,23.2378,23.667,219802.15384238,0
+IJT.US,D,20090828,000000,23.9006,23.9185,23.3995,23.5333,309271.95505087,0
+IJT.US,D,20090831,000000,23.3007,23.3606,23.1051,23.2208,333049.0807203,0
+IJT.US,D,20090901,000000,23.0931,23.5732,22.7627,22.8366,385579.77665717,0
+IJT.US,D,20090902,000000,22.7258,22.9324,22.7128,22.7577,557171.4336983,0
+IJT.US,D,20090903,000000,22.8466,22.9504,22.5541,22.9224,749172.82557054,0
+IJT.US,D,20090904,000000,22.9364,23.2648,22.7967,23.2208,285460.76473149,0
+IJT.US,D,20090908,000000,23.4075,23.4823,23.1939,23.4514,613354.06049077,0
+IJT.US,D,20090909,000000,23.4734,23.8576,23.3556,23.7329,565994.17803696,0
+IJT.US,D,20090910,000000,23.7708,24.0942,23.5772,24.0722,447474.24372611,0
+IJT.US,D,20090911,000000,24.1291,24.2209,23.9455,24.0493,414119.94191165,0
+IJT.US,D,20090914,000000,23.9006,24.3018,23.9006,24.3018,533181.90491738,0
+IJT.US,D,20090915,000000,24.2679,24.4335,24.1621,24.3747,351153.44027055,0
+IJT.US,D,20090916,000000,24.5214,24.8468,24.4066,24.8378,499035.0990407,0
+IJT.US,D,20090917,000000,24.8288,25.0294,24.7649,24.8208,300742.76784272,0
+IJT.US,D,20090918,000000,24.9645,25.0194,24.723,24.9206,316462.60189604,0
+IJT.US,D,20090921,000000,24.697,24.9785,24.6441,24.9156,255282.4905747,0
+IJT.US,D,20090922,000000,25.0873,25.1202,24.8468,25.0564,336427.49247478,0
+IJT.US,D,20090923,000000,25.0833,25.242,24.8018,24.8058,475707.82713099,0
+IJT.US,D,20090924,000000,24.8937,24.9286,24.2768,24.3986,363081.07726257,0
+IJT.US,D,20090925,000000,24.2549,24.4116,24.0852,24.2908,406501.48313909,0
+IJT.US,D,20090928,000000,24.3836,24.9286,24.3337,24.8208,510233.35176306,0
+IJT.US,D,20090929,000000,24.7968,24.9745,24.697,24.8108,348997.34830862,0
+IJT.US,D,20090930,000000,24.7929,24.8428,24.211,24.5114,606320.71217628,0
+IJT.US,D,20091001,000000,24.4755,24.4894,23.8856,23.8916,3213444.6699535,0
+IJT.US,D,20091002,000000,23.651,23.8916,23.5911,23.677,562434.42211653,0
+IJT.US,D,20091005,000000,23.7658,24.1341,23.677,24.1072,687699.1571187,0
+IJT.US,D,20091006,000000,24.2768,24.6491,24.2349,24.5623,903292.32288856,0
+IJT.US,D,20091007,000000,24.5034,24.6491,24.4156,24.5623,248943.45997844,0
+IJT.US,D,20091008,000000,24.7469,25.0154,24.6352,24.8018,432590.99739966,0
+IJT.US,D,20091009,000000,24.8747,25.1053,24.7929,25.0783,233875.86378164,0
+IJT.US,D,20091012,000000,25.246,25.3428,25.0294,25.1542,142738.89852823,0
+IJT.US,D,20091013,000000,25.0963,25.1642,24.8328,25.0783,246502.82799923,0
+IJT.US,D,20091014,000000,25.4366,25.5764,25.228,25.5504,271426.12894953,0
+IJT.US,D,20091015,000000,25.3548,25.5993,25.3199,25.5953,522894.38063061,0
+IJT.US,D,20091016,000000,25.4177,25.4925,25.1372,25.4087,223083.38115434,0
+IJT.US,D,20091019,000000,25.4316,25.7031,25.26,25.5644,215633.24182862,0
+IJT.US,D,20091020,000000,25.5734,25.6173,25.1372,25.2879,149630.97873555,0
+IJT.US,D,20091021,000000,25.237,25.6752,24.9416,24.9416,502760.16870356,0
+IJT.US,D,20091022,000000,24.9246,25.3468,24.6491,25.224,248447.51875114,0
+IJT.US,D,20091023,000000,25.3059,25.3947,24.7609,24.7929,356003.64528343,0
+IJT.US,D,20091026,000000,24.8617,25.224,24.4854,24.6112,274977.8696582,0
+IJT.US,D,20091027,000000,24.6252,24.728,24.2349,24.2399,413969.65669125,0
+IJT.US,D,20091028,000000,24.167,24.2619,23.4913,23.5532,509352.68037155,0
+IJT.US,D,20091029,000000,23.7468,24.0373,23.6959,23.9455,2041981.3959891,0
+IJT.US,D,20091030,000000,23.7968,23.8487,23.1839,23.3556,1284165.166443,0
+IJT.US,D,20091102,000000,23.4324,23.6091,23.0013,23.3157,518296.65478799,0
+IJT.US,D,20091103,000000,23.2208,23.642,23.124,23.642,822911.77180955,0
+IJT.US,D,20091104,000000,23.7239,23.8257,23.2598,23.3506,313381.75487794,0
+IJT.US,D,20091105,000000,23.5372,24.0133,23.4913,23.9495,333629.18167102,0
+IJT.US,D,20091106,000000,23.7708,24.185,23.642,23.9954,290203.76628715,0
+IJT.US,D,20091109,000000,24.171,24.5114,24.171,24.4814,364831.39912943,0
+IJT.US,D,20091110,000000,24.4156,24.5803,24.203,24.3796,542801.16092413,0
+IJT.US,D,20091111,000000,24.6112,24.7889,24.3697,24.5393,374906.52030471,0
+IJT.US,D,20091112,000000,24.5034,24.6581,24.0173,24.0852,264735.43093755,0
+IJT.US,D,20091113,000000,24.1122,24.3297,23.8347,24.2209,290637.58962336,0
+IJT.US,D,20091116,000000,24.4116,25.0104,24.4116,24.8667,367027.56715014,0
+IJT.US,D,20091117,000000,24.8208,24.8937,24.6811,24.8517,282753.62696144,0
+IJT.US,D,20091118,000000,24.8707,24.8797,24.4755,24.6721,181443.35418876,0
+IJT.US,D,20091119,000000,24.4475,24.5254,23.9006,24.0942,197970.72082633,0
+IJT.US,D,20091120,000000,23.8816,24.1122,23.8437,24.0133,168430.65790549,0
+IJT.US,D,20091123,000000,24.3058,24.701,24.3058,24.4814,326046.79135136,0
+IJT.US,D,20091124,000000,24.4994,24.4994,24.0992,24.3747,203961.08971128,0
+IJT.US,D,20091125,000000,24.5034,24.5393,24.3247,24.3387,235064.11892423,0
+IJT.US,D,20091127,000000,23.4823,24.0852,23.4235,23.8487,144237.74312631,0
+IJT.US,D,20091130,000000,23.7658,23.8576,23.3875,23.8437,284420.79100635,0
+IJT.US,D,20091201,000000,24.0034,24.2489,24.0034,24.1391,281787.79394503,0
+IJT.US,D,20091202,000000,24.1621,24.6082,24.1621,24.3697,255625.1408772,0
+IJT.US,D,20091203,000000,24.4305,24.6082,24.0583,24.0583,223077.36974552,0
+IJT.US,D,20091204,000000,24.5493,24.8328,24.2209,24.5453,340905.99204255,0
+IJT.US,D,20091207,000000,24.6032,24.7509,24.4665,24.6212,283817.64632183,0
+IJT.US,D,20091208,000000,24.4615,24.6162,24.207,24.4535,308565.61451501,0
+IJT.US,D,20091209,000000,24.4894,24.4894,24.193,24.4575,219790.13102475,0
+IJT.US,D,20091210,000000,24.5493,24.6581,24.2768,24.3567,192378.1068247,0
+IJT.US,D,20091211,000000,24.4894,24.6441,24.3567,24.5992,222802.84874293,0
+IJT.US,D,20091214,000000,24.7929,25.0384,24.5713,25.0384,121672.91823473,0
+IJT.US,D,20091215,000000,24.9206,25.232,24.9206,25.0434,247871.42540629,0
+IJT.US,D,20091216,000000,25.1831,25.2829,25.0294,25.237,223674.50302122,0
+IJT.US,D,20091217,000000,25.1013,25.1592,24.8468,25.0244,224152.41002208,0
+IJT.US,D,20091218,000000,25.1412,25.255,24.8937,25.255,232623.48694501,0
+IJT.US,D,20091221,000000,25.4087,25.755,25.4087,25.6892,520164.19912677,0
+IJT.US,D,20091222,000000,25.76,25.9666,25.6582,25.9487,730488.36506957,0
+IJT.US,D,20091223,000000,26.0844,26.321,25.9536,26.283,470125.23214405,0
+IJT.US,D,20091224,000000,26.2621,26.3249,26.2251,26.307,102063.70267759,0
+IJT.US,D,20091228,000000,26.3868,26.4347,26.1712,26.283,542499.58858187,0
+IJT.US,D,20091229,000000,26.3349,26.3958,26.2581,26.3249,858922.11441914,0
+IJT.US,D,20091230,000000,26.2581,26.3868,26.0714,26.271,236108.10025524,0
+IJT.US,D,20091231,000000,26.271,26.3958,25.9087,25.9087,145207.58374859,0
+IJT.US,D,20100104,000000,26.307,26.5246,26.307,26.4387,1856611.5899422,0
+IJT.US,D,20100105,000000,26.4347,26.5884,26.277,26.4777,399358.92756445,0
+IJT.US,D,20100106,000000,26.4926,26.6104,26.3489,26.4268,250273.98512967,0
+IJT.US,D,20100107,000000,26.4168,26.5535,26.1852,26.5475,491330.47674178,0
+IJT.US,D,20100108,000000,26.4228,26.6024,26.3828,26.5974,310536.35470513,0
+IJT.US,D,20100111,000000,26.7302,26.7881,26.4297,26.5575,308591.66395322,0
+IJT.US,D,20100112,000000,26.3439,26.4567,26.1473,26.2671,695453.87449109,0
+IJT.US,D,20100113,000000,26.3729,26.6204,26.1662,26.5884,431479.88867021,0
+IJT.US,D,20100114,000000,26.4697,26.7302,26.4567,26.6603,210024.59740348,0
+IJT.US,D,20100115,000000,26.7072,26.7302,26.1393,26.297,455586.63992303,0
+IJT.US,D,20100119,000000,26.3768,26.7561,26.3768,26.7342,233715.55954655,0
+IJT.US,D,20100120,000000,26.5435,26.5575,26.1393,26.4088,355616.91131628,0
+IJT.US,D,20100121,000000,26.4297,26.5795,25.9307,26.0395,595888.91407793,0
+IJT.US,D,20100122,000000,25.9666,26.0804,25.5005,25.5424,380703.52220608,0
+IJT.US,D,20100125,000000,25.6712,25.7311,25.4047,25.5424,568183.33274738,0
+IJT.US,D,20100126,000000,25.4636,25.6133,25.3099,25.3368,373200.2821025,0
+IJT.US,D,20100127,000000,25.25,25.6233,25.1642,25.5903,678772.21502724,0
+IJT.US,D,20100128,000000,25.6053,25.6752,25.0055,25.1372,258877.31304655,0
+IJT.US,D,20100129,000000,25.242,25.4686,24.8428,24.8567,288092.75989134,0
+IJT.US,D,20100201,000000,24.9825,25.1731,24.8797,25.1372,424605.84268934,0
+IJT.US,D,20100202,000000,25.1681,25.4496,25.0643,25.4127,329424.20120437,0
+IJT.US,D,20100203,000000,25.3009,25.4267,25.0643,25.2021,277142.97873336,0
+IJT.US,D,20100204,000000,25.0244,25.0564,24.3836,24.3836,331617.36352067,0
+IJT.US,D,20100205,000000,24.4026,24.4435,23.9315,24.4435,667320.48123314,0
+IJT.US,D,20100208,000000,24.3108,24.5114,24.18,24.2209,424559.75522175,0
+IJT.US,D,20100209,000000,24.5254,24.6212,24.2449,24.4954,295133.12151611,0
+IJT.US,D,20100210,000000,24.4755,24.6811,24.2589,24.5932,119089.01434541,0
+IJT.US,D,20100211,000000,24.5304,24.9416,24.3567,24.9286,137560.06983342,0
+IJT.US,D,20100212,000000,24.719,25.1053,24.6082,25.1013,187073.03854476,0
+IJT.US,D,20100216,000000,25.3588,25.5504,25.1871,25.5504,224482.03560548,0
+IJT.US,D,20100217,000000,25.6093,25.751,25.5235,25.6991,467916.03940424,0
+IJT.US,D,20100218,000000,25.6712,25.9487,25.6093,25.9487,273609.27225114,0
+IJT.US,D,20100219,000000,25.8049,26.0435,25.775,25.9307,210638.76300416,0
+IJT.US,D,20100222,000000,26.0195,26.0894,25.9087,25.9437,200451.42886432,0
+IJT.US,D,20100223,000000,25.8908,25.9437,25.6053,25.6632,628482.7726772,0
+IJT.US,D,20100224,000000,25.783,26.0085,25.7311,25.9437,374667.06585355,0
+IJT.US,D,20100225,000000,25.5903,25.9257,25.5145,25.8908,266927.59135238,0
+IJT.US,D,20100226,000000,25.9087,25.9397,25.6712,25.775,199292.22886434,0
+IJT.US,D,20100301,000000,25.9746,26.3918,25.9666,26.3629,312803.65773015,0
+IJT.US,D,20100302,000000,26.4697,26.7302,26.4128,26.6254,822007.05478278,0
+IJT.US,D,20100303,000000,26.6922,26.8859,26.5934,26.6743,308431.35971813,0
+IJT.US,D,20100304,000000,26.6883,26.7881,26.6204,26.7781,194413.97061032,0
+IJT.US,D,20100305,000000,26.9378,27.2462,26.8569,27.1973,216659.18893319,0
+IJT.US,D,20100308,000000,27.2332,27.353,27.2113,27.2901,166024.09057623,0
+IJT.US,D,20100309,000000,27.2292,27.5905,27.2292,27.371,285452.74951973,0
+IJT.US,D,20100310,000000,27.3859,27.6864,27.353,27.5646,234256.58633997,0
+IJT.US,D,20100311,000000,27.4009,27.6814,27.335,27.6444,303497.99688329,0
+IJT.US,D,20100312,000000,27.7732,27.7832,27.4598,27.6624,175738.52722257,0
+IJT.US,D,20100315,000000,27.6624,27.7323,27.4498,27.6085,231911.13500034,0
+IJT.US,D,20100316,000000,27.7043,27.8441,27.5816,27.8121,184713.56058456,0
+IJT.US,D,20100317,000000,27.9059,28.1605,27.884,28.0207,377409.27017502,0
+IJT.US,D,20100318,000000,27.9888,28.1335,27.9109,27.9568,293293.63041847,0
+IJT.US,D,20100319,000000,28.0207,28.0676,27.5686,27.6444,324618.07985614,0
+IJT.US,D,20100322,000000,27.4827,28.1026,27.4268,28.0447,562488.52479588,0
+IJT.US,D,20100323,000000,28.0586,28.416,27.9608,28.393,288956.39895787,0
+IJT.US,D,20100324,000000,28.2832,28.3211,28.0676,28.0676,419305.78391674,0
+IJT.US,D,20100325,000000,28.2702,28.42,27.8441,27.862,527368.8725925,0
+IJT.US,D,20100326,000000,27.9758,28.0676,27.6903,27.8121,390718.52929321,0
+IJT.US,D,20100329,000000,27.9379,28.0077,27.8091,27.9249,318600.65963152,0
+IJT.US,D,20100330,000000,27.9329,28.1285,27.7991,28.0397,371814.65237045,0
+IJT.US,D,20100331,000000,27.9149,28.1944,27.7782,27.7782,216835.52359178,0
+IJT.US,D,20100401,000000,28.0167,28.1335,27.7642,28.0397,1461187.1294477,0
+IJT.US,D,20100405,000000,28.1335,28.4848,28.0676,28.4848,352876.71079775,0
+IJT.US,D,20100406,000000,28.416,28.6835,28.3341,28.5976,476280.91477143,0
+IJT.US,D,20100407,000000,28.5607,28.6106,28.3072,28.4808,257813.29368615,0
+IJT.US,D,20100408,000000,28.3711,28.5298,28.1385,28.42,392585.07173051,0
+IJT.US,D,20100409,000000,28.411,28.5437,28.2293,28.5268,366278.1448511,0
+IJT.US,D,20100412,000000,28.5657,28.6884,28.4848,28.6465,150527.68055057,0
+IJT.US,D,20100413,000000,28.5607,28.7473,28.4709,28.7234,164877.91529535,0
+IJT.US,D,20100414,000000,28.909,29.3312,28.8591,29.3312,338981.33932002,0
+IJT.US,D,20100415,000000,29.3492,29.4819,29.3003,29.428,249322.17873384,0
+IJT.US,D,20100416,000000,29.3582,29.4859,28.938,29.1366,344032.92652823,0
+IJT.US,D,20100419,000000,28.9829,29.1955,28.6425,29.0148,436192.83318179,0
+IJT.US,D,20100420,000000,29.1596,29.4081,29.0817,29.4081,338410.25548252,0
+IJT.US,D,20100421,000000,29.4819,29.6446,29.3582,29.6077,382070.11581021,0
+IJT.US,D,20100422,000000,29.3492,29.9451,29.1416,29.8981,547445.97613581,0
+IJT.US,D,20100423,000000,29.968,30.2106,29.7854,30.2106,411135.2774346,0
+IJT.US,D,20100426,000000,30.2106,30.3802,30.0848,30.0848,455586.63992303,0
+IJT.US,D,20100427,000000,29.965,30.2375,29.441,29.5049,578429.77907391,0
+IJT.US,D,20100428,000000,29.6217,29.6856,29.3402,29.5049,571511.64942839,0
+IJT.US,D,20100429,000000,29.7395,30.1577,29.5588,30.1577,778467.42263141,0
+IJT.US,D,20100430,000000,30.1527,30.2195,29.1955,29.1955,644396.97561556,0
+IJT.US,D,20100503,000000,29.3582,29.8702,29.3312,29.8303,602979.37077617,0
+IJT.US,D,20100504,000000,29.4131,29.428,28.923,29.0687,449777.61520403,0
+IJT.US,D,20100505,000000,28.8192,29.1456,28.5357,28.7543,512176.03871204,0
+IJT.US,D,20100506,000000,28.5657,29.436,11.3664,27.8121,1209127.7558997,0
+IJT.US,D,20100507,000000,27.5456,27.887,26.7461,27.1294,1265384.5234009,0
+IJT.US,D,20100510,000000,28.1525,28.9689,27.5816,28.4429,999357.64146945,0
+IJT.US,D,20100511,000000,28.0986,29.0048,28.0447,28.5876,888794.80862778,0
+IJT.US,D,20100512,000000,28.7374,29.432,28.7234,29.3961,375282.2333557,0
+IJT.US,D,20100513,000000,29.3542,29.5907,29.0009,29.1685,1106916.7737061,0
+IJT.US,D,20100514,000000,28.938,28.951,28.2613,28.5976,343374.6772629,0
+IJT.US,D,20100517,000000,28.7733,28.9969,27.9469,28.7324,649781.19411158,0
+IJT.US,D,20100518,000000,29.1176,29.1366,28.1335,28.2034,720933.23075685,0
+IJT.US,D,20100519,000000,28.0487,28.393,27.6045,27.9888,881193.38218021,0
+IJT.US,D,20100520,000000,27.3041,27.4548,26.7302,26.7511,1103340.9873622,0
+IJT.US,D,20100521,000000,26.316,27.3091,26.1293,27.1194,1589855.3237411,0
+IJT.US,D,20100524,000000,26.9637,27.2861,26.825,26.83,847664.74951008,0
+IJT.US,D,20100525,000000,26.1573,26.7741,25.8049,26.7741,1392502.7761213,0
+IJT.US,D,20100526,000000,26.834,27.4638,26.6793,26.82,673453.12012673,0
+IJT.US,D,20100527,000000,27.4408,27.848,27.2592,27.8401,305083.00500773,0
+IJT.US,D,20100528,000000,27.7872,27.8171,27.325,27.4827,349791.85617377,0
+IJT.US,D,20100601,000000,27.1753,27.5586,26.7511,26.7561,685360.71908936,0
+IJT.US,D,20100602,000000,26.9458,27.5227,26.6344,27.5227,1369639.3845919,0
+IJT.US,D,20100603,000000,27.5905,27.9658,27.5087,27.9109,307288.19014166,0
+IJT.US,D,20100604,000000,27.349,27.4458,26.5695,26.6383,834339.45996839,0
+IJT.US,D,20100607,000000,26.7262,26.81,25.9666,25.9666,366459.48901705,0
+IJT.US,D,20100608,000000,26.0974,26.2132,25.5065,25.9616,1018448.873967,0
+IJT.US,D,20100609,000000,26.1523,26.5884,25.9257,26.0335,600433.53914267,0
+IJT.US,D,20100610,000000,26.4567,26.83,26.3918,26.83,242037.35315056,0
+IJT.US,D,20100611,000000,26.5795,27.2252,26.5076,27.2063,322563.1799426,0
+IJT.US,D,20100614,000000,27.5586,27.8221,27.322,27.363,397827.02021789,0
+IJT.US,D,20100615,000000,27.5646,28.0347,27.4907,27.9469,368032.47432385,0
+IJT.US,D,20100616,000000,27.7512,28.0886,27.6664,27.8401,580050.85565123,0
+IJT.US,D,20100617,000000,27.9978,27.9978,27.5816,27.862,351584.25790235,0
+IJT.US,D,20100618,000000,27.9109,28.0547,27.7373,27.866,168802.3633506,0
+IJT.US,D,20100621,000000,28.2752,28.2832,27.4638,27.6135,313589.14848208,0
+IJT.US,D,20100622,000000,27.7373,27.9848,27.0815,27.0995,278667.87276963,0
+IJT.US,D,20100623,000000,27.0635,27.2672,26.7072,27.0017,202495.30786169,0
+IJT.US,D,20100624,000000,26.7781,26.9288,26.5296,26.5655,252476.16455919,0
+IJT.US,D,20100625,000000,26.6423,27.0356,26.4128,26.9378,160089.82817357,0
+IJT.US,D,20100628,000000,26.9777,27.3141,26.7262,26.9458,186838.59360094,0
+IJT.US,D,20100629,000000,26.5026,26.5575,25.8688,26.0195,480924.72808163,0
+IJT.US,D,20100630,000000,25.9337,26.3948,25.771,25.8209,373413.68711546,0
+IJT.US,D,20100701,000000,25.8009,25.8409,25.0384,25.6402,986069.42228212,0
+IJT.US,D,20100702,000000,25.755,25.8049,25.3099,25.4586,691724.79722235,0
+IJT.US,D,20100706,000000,25.9307,26.0664,24.9975,25.1592,464116.82903265,0
+IJT.US,D,20100707,000000,25.1961,26.0085,25.1781,25.9616,293378.79204336,0
+IJT.US,D,20100708,000000,26.2341,26.3629,25.9576,26.3349,1410286.5272014,0
+IJT.US,D,20100709,000000,26.321,26.6523,26.271,26.6383,401104.23992397,0
+IJT.US,D,20100712,000000,26.5795,26.7691,26.1662,26.4297,320963.14329613,0
+IJT.US,D,20100713,000000,26.7831,27.2502,26.6024,27.1424,359767.78910359,0
+IJT.US,D,20100714,000000,27.0895,27.2502,26.8919,27.1234,142832.07536488,0
+IJT.US,D,20100715,000000,27.1194,27.1614,26.5625,26.8999,211841.04476732,0
+IJT.US,D,20100716,000000,26.6523,26.7342,25.9616,26.0255,349827.92462667,0
+IJT.US,D,20100719,000000,26.0525,26.1812,25.7071,26.1523,161347.21451754,0
+IJT.US,D,20100720,000000,25.775,26.5974,25.7031,26.5884,234779.57890695,0
+IJT.US,D,20100721,000000,26.802,26.802,26.0844,26.1573,217157.13396343,0
+IJT.US,D,20100722,000000,26.4777,27.0136,26.4777,26.9518,284045.07795537,0
+IJT.US,D,20100723,000000,26.83,27.5766,26.7921,27.5406,388866.01347647,0
+IJT.US,D,20100726,000000,27.6315,28.1145,27.4907,28.1145,1131610.63922,0
+IJT.US,D,20100727,000000,28.2892,28.393,27.8361,27.9109,1127103.0845096,0
+IJT.US,D,20100728,000000,27.854,27.9808,27.3909,27.5047,343285.50803214,0
+IJT.US,D,20100729,000000,27.7462,27.8221,27.0196,27.343,302529.15816248,0
+IJT.US,D,20100730,000000,27.0136,27.5366,26.8959,27.358,385651.91356296,0
+IJT.US,D,20100802,000000,27.8031,27.9419,27.5736,27.7991,489802.5770011,0
+IJT.US,D,20100803,000000,27.7552,27.8361,27.33,27.5087,582805.08279034,0
+IJT.US,D,20100804,000000,27.6724,27.8091,27.5277,27.7043,297035.73240631,0
+IJT.US,D,20100805,000000,27.5087,27.6444,27.3809,27.3859,338714.83352919,0
+IJT.US,D,20100806,000000,26.9607,27.3091,26.7262,27.2811,267053.83093751,0
+IJT.US,D,20100809,000000,27.4189,27.5995,27.2861,27.5127,688621.90837193,0
+IJT.US,D,20100810,000000,27.3091,27.33,26.825,27.0595,1030723.1688674,0
+IJT.US,D,20100811,000000,26.5196,26.5196,26.0155,26.0894,702777.77423167,0
+IJT.US,D,20100812,000000,25.5993,26.1064,25.5285,25.9896,990151.16886805,0
+IJT.US,D,20100813,000000,25.8788,25.9307,25.6672,25.6752,390774.63577549,0
+IJT.US,D,20100816,000000,25.4825,25.9806,25.3907,25.8319,1088075.0146745,0
+IJT.US,D,20100817,000000,26.0974,26.5246,25.9806,26.292,395748.07466909,0
+IJT.US,D,20100818,000000,26.2531,26.6603,26.0335,26.4128,459641.33516929,0
+IJT.US,D,20100819,000000,26.316,26.3729,25.7031,25.8049,445888.23370021,0
+IJT.US,D,20100820,000000,25.6542,25.8229,25.4177,25.783,221097.61244219,0
+IJT.US,D,20100823,000000,25.9946,26.0804,25.5235,25.5374,512075.84856511,0
+IJT.US,D,20100824,000000,25.1731,25.4925,24.8707,25.255,463028.76403699,0
+IJT.US,D,20100825,000000,25.0194,25.6353,24.9376,25.5684,1123263.7980792,0
+IJT.US,D,20100826,000000,25.6402,25.8838,25.3278,25.3947,919875.79600841,0
+IJT.US,D,20100827,000000,25.6492,26.0894,25.1542,26.0335,771808.78546644,0
+IJT.US,D,20100830,000000,25.8868,26.0255,25.4586,25.4586,519459.86239385,0
+IJT.US,D,20100831,000000,25.3688,25.6572,25.1761,25.3977,523198.95867728,0
+IJT.US,D,20100901,000000,25.8838,26.283,25.7311,26.2581,633942.13378341,0
+IJT.US,D,20100902,000000,26.274,26.6703,26.1952,26.6204,375684.99774636,0
+IJT.US,D,20100903,000000,27.0895,27.1234,26.7831,27.0406,423645.01918028,0
+IJT.US,D,20100907,000000,26.9238,26.9418,26.5246,26.5695,559715.26152885,0
+IJT.US,D,20100908,000000,26.6603,26.8789,26.5974,26.6843,336828.2530625,0
+IJT.US,D,20100909,000000,27.0995,27.0995,26.4657,26.6383,303247.52151597,0
+IJT.US,D,20100910,000000,26.7781,26.8569,26.5296,26.6653,431549.01987159,0
+IJT.US,D,20100913,000000,26.9877,27.349,26.9188,27.2632,367511.48555981,0
+IJT.US,D,20100914,000000,27.1843,27.4688,27.1514,27.2432,394837.3462335,0
+IJT.US,D,20100915,000000,27.1793,27.5406,27.0276,27.4458,333943.77873238,0
+IJT.US,D,20100916,000000,27.367,27.4778,27.0855,27.3181,382959.80431495,0
+IJT.US,D,20100917,000000,27.4907,27.5456,27.0725,27.4268,391721.43266398,0
+IJT.US,D,20100920,000000,27.5227,28.1385,27.343,28.1105,472156.08642232,0
+IJT.US,D,20100921,000000,28.0846,28.2653,27.9249,27.9568,462776.28486673,0
+IJT.US,D,20100922,000000,27.854,28.0447,27.4827,27.6764,360120.45842078,0
+IJT.US,D,20100923,000000,27.4827,27.884,27.3759,27.4368,257721.11875098,0
+IJT.US,D,20100924,000000,27.7043,28.2433,27.7043,28.2293,441216.36714886,0
+IJT.US,D,20100927,000000,28.2473,28.2892,28.0307,28.1704,662313.97959105,0
+IJT.US,D,20100928,000000,28.2074,28.4519,27.7323,28.406,457069.4540976,0
+IJT.US,D,20100929,000000,28.3661,28.6006,28.2333,28.4988,228070.84666851,0
+IJT.US,D,20100930,000000,28.7034,28.7713,28.0726,28.3271,266481.74519854,0
+IJT.US,D,20101001,000000,28.6056,28.6246,28.2213,28.4659,603997.30266897,0
+IJT.US,D,20101004,000000,28.406,28.5607,27.9299,28.1105,288416.37406592,0
+IJT.US,D,20101005,000000,28.42,28.9659,28.2932,28.8901,710797.99549342,0
+IJT.US,D,20101006,000000,28.8372,28.929,28.5268,28.6745,434630.86879116,0
+IJT.US,D,20101007,000000,28.8132,28.8551,28.425,28.6326,239019.62592502,0
+IJT.US,D,20101008,000000,28.6365,29.0687,28.5038,28.929,289869.13119641,0
+IJT.US,D,20101011,000000,29.0048,29.2314,28.943,28.9969,307076.78893163,0
+IJT.US,D,20101012,000000,28.938,29.2364,28.6745,29.1326,320629.51010686,0
+IJT.US,D,20101013,000000,29.3492,29.7914,29.2584,29.6077,468253.68019939,0
+IJT.US,D,20101014,000000,29.6486,29.7205,29.4001,29.6077,394707.09904249,0
+IJT.US,D,20101015,000000,29.8702,29.8932,29.4081,29.6037,297387.39982203,0
+IJT.US,D,20101018,000000,29.6666,29.7953,29.5728,29.7953,349099.54225848,0
+IJT.US,D,20101019,000000,29.4001,29.6666,28.9779,29.1645,458228.65409758,0
+IJT.US,D,20101020,000000,29.2624,29.5688,29.2174,29.4221,553114.7346491,0
+IJT.US,D,20101021,000000,29.5638,29.7015,28.9609,29.3083,552289.1678384,0
+IJT.US,D,20101022,000000,29.3312,29.5907,29.3043,29.5638,218465.61728233,0
+IJT.US,D,20101025,000000,29.7674,30.0628,29.6806,29.7075,491740.25444273,0
+IJT.US,D,20101026,000000,29.5368,29.8223,29.3821,29.6586,389200.64856722,0
+IJT.US,D,20101027,000000,29.472,29.6766,29.2624,29.6396,217953.64563152,0
+IJT.US,D,20101028,000000,29.8882,29.8882,29.3642,29.5229,185421.90492335,0
+IJT.US,D,20101029,000000,29.474,29.7714,29.474,29.6566,335356.4598041,0
+IJT.US,D,20101101,000000,29.7395,29.979,29.2664,29.4999,618692.1915192,0
+IJT.US,D,20101102,000000,29.8003,30.0668,29.6486,30.0249,286121.01779976,0
+IJT.US,D,20101103,000000,30.0928,30.1806,29.7205,30.1427,271205.71062629,0
+IJT.US,D,20101104,000000,30.6727,30.8593,30.5559,30.8473,369110.52030481,0
+IJT.US,D,20101105,000000,30.9192,31.1188,30.8773,31.009,513533.61520294,0
+IJT.US,D,20101108,000000,30.9591,31.1138,30.8374,31.0869,232439.13707466,0
+IJT.US,D,20101109,000000,31.1677,31.2406,30.6377,30.8184,337399.3369,0
+IJT.US,D,20101110,000000,30.8144,31.0999,30.5309,31.0999,166050.14001444,0
+IJT.US,D,20101111,000000,30.7924,31.1039,30.6427,30.9771,162719.81953048,0
+IJT.US,D,20101112,000000,30.7505,30.9292,30.483,30.526,288604.73154215,0
+IJT.US,D,20101115,000000,30.6607,30.8144,30.4691,30.522,567719.45236709,0
+IJT.US,D,20101116,000000,30.2754,30.3583,29.7953,29.979,323693.32479997,0
+IJT.US,D,20101117,000000,30.0449,30.1147,29.8622,30.0588,221083.58582162,0
+IJT.US,D,20101118,000000,30.3623,30.7316,30.3623,30.5699,209424.45842337,0
+IJT.US,D,20101119,000000,30.5359,30.7545,30.3623,30.6777,209531.66188059,0
+IJT.US,D,20101122,000000,30.6258,31.032,30.518,30.9851,460204.40379504,0
+IJT.US,D,20101123,000000,30.5918,30.7645,30.4691,30.7645,385822.23681274,0
+IJT.US,D,20101124,000000,31.0589,31.4732,31.0589,31.4732,683729.62349734,0
+IJT.US,D,20101126,000000,31.3085,31.4442,31.1817,31.3035,128950.73050773,0
+IJT.US,D,20101129,000000,31.1637,31.3444,30.7366,31.2456,132987.39152754,0
+IJT.US,D,20101130,000000,30.9292,31.2047,30.7405,31.027,348800.97562063,0
+IJT.US,D,20101201,000000,31.54,31.8065,31.54,31.6937,192731.77804336,0
+IJT.US,D,20101202,000000,31.7466,31.9902,31.7037,31.9522,277706.0473591,0
+IJT.US,D,20101203,000000,31.8375,32.2617,31.7706,32.1748,239390.32946866,0
+IJT.US,D,20101206,000000,32.1888,32.4373,32.1159,32.3874,309172.76680541,0
+IJT.US,D,20101207,000000,32.7827,32.8555,32.5681,32.623,2148757.0412769,0
+IJT.US,D,20101208,000000,32.7647,32.8126,32.5321,32.5541,264407.80915709,0
+IJT.US,D,20101209,000000,32.7188,32.7368,32.5012,32.591,1679463.3873523,0
+IJT.US,D,20101210,000000,32.6819,33.0132,32.619,32.9543,307888.32912177,0
+IJT.US,D,20101213,000000,33.126,33.1799,32.8685,32.8725,358990.31356341,0
+IJT.US,D,20101214,000000,32.9633,32.9633,32.7268,32.7916,390792.67000193,0
+IJT.US,D,20101215,000000,32.8276,33.13,32.6449,32.7048,166794.55280613,0
+IJT.US,D,20101216,000000,32.7308,33.0512,32.627,33.0222,214517.12359182,0
+IJT.US,D,20101217,000000,33.0681,33.2178,32.8086,33.2138,479485.99757172,0
+IJT.US,D,20101220,000000,33.2807,33.4414,33.148,33.1939,245385.70786096,0
+IJT.US,D,20101221,000000,33.3596,33.5213,33.3356,33.4803,370536.22609563,0
+IJT.US,D,20101222,000000,33.5572,33.5851,33.3686,33.3725,473019.72548885,0
+IJT.US,D,20101223,000000,33.2807,33.3855,33.2228,33.2538,326509.66983018,0
+IJT.US,D,20101227,000000,33.2368,33.3596,33.0601,33.3226,389152.55729669,0
+IJT.US,D,20101228,000000,33.3536,33.4853,33.122,33.2228,443057.86204944,0
+IJT.US,D,20101229,000000,33.2558,33.3097,33.2059,33.2638,217887.52013455,0
+IJT.US,D,20101230,000000,33.2009,33.3656,33.2009,33.2478,194744.59809519,0
+IJT.US,D,20101231,000000,33.14,33.2238,32.9174,32.9174,227199.19239022,0
+IJT.US,D,20110103,000000,33.122,33.633,33.122,33.4444,613610.54726691,0
+IJT.US,D,20110104,000000,33.4943,33.5572,32.599,32.9144,570323.3942858,0
+IJT.US,D,20110105,000000,32.8725,33.2318,32.7867,33.2228,347554.61019282,0
+IJT.US,D,20110106,000000,33.2757,33.2997,32.9863,33.0901,456065.54882536,0
+IJT.US,D,20110107,000000,33.1759,33.2677,32.581,33.0042,766626.95106722,0
+IJT.US,D,20110110,000000,32.9004,33.2228,32.623,33.112,298019.59964916,0
+IJT.US,D,20110111,000000,33.2318,33.3396,33.0641,33.1849,332611.24977821,0
+IJT.US,D,20110112,000000,33.4035,33.5572,33.2807,33.4664,646859.6494271,0
+IJT.US,D,20110113,000000,33.4314,33.5911,33.3496,33.4584,319298.98495562,0
+IJT.US,D,20110114,000000,33.4624,33.7239,33.3596,33.6939,389770.73050325,0
+IJT.US,D,20110118,000000,33.6081,33.6879,33.4414,33.664,418934.07847163,0
+IJT.US,D,20110119,000000,33.656,33.7019,32.8865,32.9444,309625.62626953,0
+IJT.US,D,20110120,000000,32.7966,32.9004,32.5102,32.6369,304083.10734137,0
+IJT.US,D,20110121,000000,32.8595,32.8595,32.4194,32.4573,538653.28884123,0
+IJT.US,D,20110124,000000,32.4004,32.7368,32.3914,32.609,405628.82695933,0
+IJT.US,D,20110125,000000,32.4932,32.6858,32.3655,32.6858,349811.89420316,0
+IJT.US,D,20110126,000000,32.7867,33.3176,32.6858,33.2677,306319.35142084,0
+IJT.US,D,20110127,000000,33.2807,33.5662,33.1619,33.4753,184967.04165629,0
+IJT.US,D,20110128,000000,33.4175,33.4903,32.6819,32.7368,267946.52514665,0
+IJT.US,D,20110131,000000,32.8865,33.14,32.6469,32.9723,463066.83629283,0
+IJT.US,D,20110201,000000,33.2278,33.67,33.148,33.5522,374928.56213704,0
+IJT.US,D,20110202,000000,33.5023,33.6979,33.4484,33.4853,200038.64545897,0
+IJT.US,D,20110203,000000,33.3935,33.6031,33.108,33.5622,210886.23266708,0
+IJT.US,D,20110204,000000,33.4943,33.6879,33.4264,33.639,225128.26205318,0
+IJT.US,D,20110207,000000,33.6939,34.1321,33.674,33.9584,212844.95003956,0
+IJT.US,D,20110208,000000,33.9325,34.1321,33.7977,34.1321,246817.42506059,0
+IJT.US,D,20110209,000000,34.0203,34.1561,33.8347,33.9834,299740.86637342,0
+IJT.US,D,20110210,000000,33.7798,34.2479,33.7378,34.202,168236.28902045,0
+IJT.US,D,20110211,000000,34.0483,34.5443,34.0243,34.5353,482284.30837547,0
+IJT.US,D,20110214,000000,34.5862,34.8128,34.5313,34.7988,240746.9040581,0
+IJT.US,D,20110215,000000,34.7459,34.7809,34.4285,34.4804,444997.543294,0
+IJT.US,D,20110216,000000,34.6102,34.8408,34.5503,34.8088,279297.06689235,0
+IJT.US,D,20110218,000000,35.1452,35.216,34.9436,35.0733,199585.78599485,0
+IJT.US,D,20110222,000000,34.7,34.9186,34.2109,34.2339,343388.70388347,0
+IJT.US,D,20110223,000000,34.2379,34.2379,33.3356,33.5253,541576.83732865,0
+IJT.US,D,20110224,000000,33.5472,33.8077,33.3316,33.7428,405452.49230073,0
+IJT.US,D,20110225,000000,33.9155,34.4844,33.8526,34.4764,385421.47622502,0
+IJT.US,D,20110228,000000,34.71,34.7469,34.2479,34.4804,359892.02488578,0
+IJT.US,D,20110301,000000,34.5643,34.6321,33.7658,33.8736,561208.09471811,0
+IJT.US,D,20110302,000000,33.7418,34.1321,33.6919,33.9624,349093.53084967,0
+IJT.US,D,20110303,000000,34.2858,34.8447,34.2619,34.7639,355977.59584523,0
+IJT.US,D,20110304,000000,34.7908,34.8038,34.4086,34.7729,334593.01088449,0
+IJT.US,D,20110307,000000,34.9086,34.9086,34.0023,34.2858,711540.40448217,0
+IJT.US,D,20110308,000000,34.2439,34.9146,34.0523,34.7679,307955.45652021,0
+IJT.US,D,20110309,000000,34.6821,34.9046,34.5593,34.719,198358.45669495,0
+IJT.US,D,20110310,000000,34.3457,34.3457,33.7798,33.9624,281494.23681453,0
+IJT.US,D,20110311,000000,33.7179,34.174,33.5752,34.0003,717542.79618474,0
+IJT.US,D,20110314,000000,33.6031,34.0433,33.5213,33.8397,216053.03854426,0
+IJT.US,D,20110315,000000,33.0681,33.8217,32.8326,33.5851,357282.07155826,0
+IJT.US,D,20110316,000000,33.3725,33.7658,33.0901,33.1799,862499.90456601,0
+IJT.US,D,20110317,000000,33.663,33.6959,33.3117,33.3117,294307.55470541,0
+IJT.US,D,20110318,000000,33.641,33.682,33.4654,33.682,386217.98789311,0
+IJT.US,D,20110321,000000,34.0702,34.4046,34.0702,34.4046,179433.53984134,0
+IJT.US,D,20110322,000000,34.5034,34.5353,34.201,34.2758,169722.10889942,0
+IJT.US,D,20110323,000000,34.1211,34.4894,33.8736,34.4046,172670.70492357,0
+IJT.US,D,20110324,000000,34.5912,34.7908,34.3507,34.6681,1950662.0846683,0
+IJT.US,D,20110325,000000,34.8497,35.3198,34.7419,34.9805,633161.65253883,0
+IJT.US,D,20110328,000000,35.1282,35.1811,34.8777,34.9006,684336.77578773,0
+IJT.US,D,20110329,000000,34.9096,35.24,34.705,35.1941,486494.29834947,0
+IJT.US,D,20110330,000000,35.4087,35.7161,35.3458,35.6841,709533.59583916,0
+IJT.US,D,20110331,000000,35.6961,35.8698,35.6283,35.8698,261412.12376388,0
+IJT.US,D,20110401,000000,36.1123,36.2251,35.8898,35.9896,1328145.6352408,0
+IJT.US,D,20110404,000000,36.1123,36.2082,35.9896,36.0984,369397.06412503,0
+IJT.US,D,20110405,000000,36.0984,36.5515,36.0984,36.3189,272073.3572987,0
+IJT.US,D,20110406,000000,36.5964,36.6104,36.1862,36.302,347111.76974339,0
+IJT.US,D,20110407,000000,36.3479,36.4617,36.0085,36.1403,376142.86671783,0
+IJT.US,D,20110408,000000,36.2471,36.306,35.5624,35.7161,208870.40691085,0
+IJT.US,D,20110411,000000,35.7021,35.8518,35.3987,35.5584,240281.01987487,0
+IJT.US,D,20110412,000000,35.3288,35.4955,35.1142,35.1142,279113.71892347,0
+IJT.US,D,20110413,000000,35.3328,35.3757,34.9535,35.1721,305479.75798957,0
+IJT.US,D,20110414,000000,34.9186,35.4346,34.8917,35.4226,199515.65289199,0
+IJT.US,D,20110415,000000,35.4346,35.8039,35.262,35.8039,292543.20621797,0
+IJT.US,D,20110418,000000,35.249,35.3099,35.0214,35.2899,637976.79100028,0
+IJT.US,D,20110419,000000,35.3757,35.5045,35.0913,35.3238,346285.20103122,0
+IJT.US,D,20110420,000000,35.9407,36.0534,35.766,36.0534,373360.58633758,0
+IJT.US,D,20110421,000000,36.2301,36.3379,36.0844,36.3239,478061.29368237,0
+IJT.US,D,20110425,000000,36.2431,36.3619,36.0495,36.279,409771.68953488,0
+IJT.US,D,20110426,000000,36.3898,36.8749,36.31,36.7072,579920.60846023,0
+IJT.US,D,20110427,000000,36.7841,37.1603,36.6882,37.1414,273924.87121397,0
+IJT.US,D,20110428,000000,37.0575,37.2741,37.0396,37.2202,385886.35850677,0
+IJT.US,D,20110429,000000,37.332,37.4857,37.2172,37.3041,431547.01606865,0
+IJT.US,D,20110502,000000,37.4089,37.4787,36.9927,37.0615,467180.64372577,0
+IJT.US,D,20110503,000000,36.9547,37.0256,36.289,36.5285,437656.61122844,0
+IJT.US,D,20110504,000000,36.5565,36.6244,35.9716,36.1533,313241.48867224,0
+IJT.US,D,20110505,000000,35.8339,36.5705,35.757,36.0534,370688.51511896,0
+IJT.US,D,20110506,000000,36.4477,36.7022,36.1123,36.2511,521644.00759692,0
+IJT.US,D,20110509,000000,36.2131,36.6982,36.1403,36.6104,388233.81364934,0
+IJT.US,D,20110510,000000,36.8569,37.2502,36.824,37.2422,582819.10941091,0
+IJT.US,D,20110511,000000,37.1064,37.1933,36.5016,36.7162,381585.19549907,0
+IJT.US,D,20110512,000000,36.4477,37.1693,36.3519,37.0695,292990.05427328,0
+IJT.US,D,20110513,000000,37.1414,37.1693,36.5705,36.6573,404369.43681242,0
+IJT.US,D,20110516,000000,36.4437,36.7761,36.1722,36.1722,339454.23681353,0
+IJT.US,D,20110517,000000,35.8758,36.1403,35.7999,36.0574,784521.91321039,0
+IJT.US,D,20110518,000000,36.1303,36.6613,36.1123,36.6004,241559.4461497,0
+IJT.US,D,20110519,000000,36.798,36.8479,36.3379,36.6483,262872.89610612,0
+IJT.US,D,20110520,000000,36.4896,36.6922,36.1992,36.4337,379484.20811795,0
+IJT.US,D,20110523,000000,35.752,36.0704,35.7061,35.8169,263233.58063507,0
+IJT.US,D,20110524,000000,35.8708,35.9856,35.5624,35.6173,379581.39256047,0
+IJT.US,D,20110525,000000,35.4765,36.1862,35.4765,36.0804,271848.93136958,0
+IJT.US,D,20110526,000000,35.9496,36.5645,35.9317,36.5515,290315.97925171,0
+IJT.US,D,20110527,000000,36.7162,36.9018,36.6423,36.794,292717.53707363,0
+IJT.US,D,20110531,000000,37.2112,37.357,36.8509,37.357,292873.83370284,0
+IJT.US,D,20110601,000000,37.3011,37.3011,36.1902,36.2471,419154.49679488,0
+IJT.US,D,20110602,000000,36.297,36.4377,35.9816,36.1533,425820.14727013,0
+IJT.US,D,20110603,000000,35.6532,35.9896,35.5484,35.5724,456578.52237764,0
+IJT.US,D,20110606,000000,35.4805,35.6382,35.0174,35.0174,670964.39687699,0
+IJT.US,D,20110607,000000,35.232,35.4686,35.1242,35.1821,560079.95366368,0
+IJT.US,D,20110608,000000,35.0514,35.1512,34.691,34.7469,2173538.0722185,0
+IJT.US,D,20110609,000000,34.8178,35.1781,34.723,34.9895,1552324.0947011,0
+IJT.US,D,20110610,000000,34.8148,34.8148,34.2479,34.3956,561212.10232399,0
+IJT.US,D,20110613,000000,34.4804,34.6581,34.178,34.2898,546410.01001655,0
+IJT.US,D,20110614,000000,34.5962,35.1552,34.5862,35.0114,481384.60085604,0
+IJT.US,D,20110615,000000,34.6321,35.0364,34.4375,34.5313,417983.27397727,0
+IJT.US,D,20110616,000000,34.5353,34.8368,34.1231,34.5733,389921.01572364,0
+IJT.US,D,20110617,000000,34.9186,34.9186,34.3776,34.4645,444359.33205806,0
+IJT.US,D,20110620,000000,34.3357,34.9286,34.3357,34.7998,181863.1509044,0
+IJT.US,D,20110621,000000,35.0743,35.5684,34.9945,35.5185,1750340.902995,0
+IJT.US,D,20110622,000000,35.3059,35.7041,35.25,35.2629,269285.06550964,0
+IJT.US,D,20110623,000000,34.8268,35.4326,34.5313,35.3907,291567.35418687,0
+IJT.US,D,20110624,000000,35.4825,35.5444,35.0314,35.1821,465799.02159961,0
+IJT.US,D,20110627,000000,35.1292,35.5225,34.9715,35.4546,301334.89161108,0
+IJT.US,D,20110628,000000,35.6193,36.0684,35.4686,36.0684,458614.38616326,0
+IJT.US,D,20110629,000000,36.2331,36.313,35.9097,36.2022,710920.22747267,0
+IJT.US,D,20110630,000000,36.3159,36.6184,36.289,36.5405,453431.54986257,0
+IJT.US,D,20110701,000000,36.5176,37.1633,36.4277,37.1174,1179587.6929789,0
+IJT.US,D,20110705,000000,37.0865,37.3949,37.0505,37.346,703067.3237563,0
+IJT.US,D,20110706,000000,37.3051,37.4628,37.1454,37.3869,342606.21883595,0
+IJT.US,D,20110707,000000,37.8361,38.0656,37.6544,37.9139,623772.83387002,0
+IJT.US,D,20110708,000000,37.5137,37.7193,37.314,37.6903,688277.25426649,0
+IJT.US,D,20110711,000000,37.1414,37.4548,36.828,36.9268,363275.44614761,0
+IJT.US,D,20110712,000000,36.7322,37.0995,36.6463,36.7282,734274.55072205,0
+IJT.US,D,20110713,000000,36.9487,37.3809,36.8958,37.0466,204035.23042001,0
+IJT.US,D,20110714,000000,37.0815,37.2781,36.3599,36.4217,242395.0319751,0
+IJT.US,D,20110715,000000,36.5904,36.6413,36.3549,36.6174,403463.71788417,0
+IJT.US,D,20110718,000000,36.5275,36.5725,35.9057,36.1782,310108.54277774,0
+IJT.US,D,20110719,000000,36.4876,37.0955,36.4497,37.0466,325914.54035741,0
+IJT.US,D,20110720,000000,37.0995,37.1633,36.6463,36.8769,485818.01485769,0
+IJT.US,D,20110721,000000,37.0236,37.3001,36.8639,37.1264,338414.2630884,0
+IJT.US,D,20110722,000000,37.0675,37.2951,36.9088,37.1683,277397.46170656,0
+IJT.US,D,20110725,000000,36.6902,37.0815,36.5854,36.797,430065.20379556,0
+IJT.US,D,20110726,000000,36.6503,36.788,36.3878,36.4547,450839.63076149,0
+IJT.US,D,20110727,000000,36.1922,36.1922,35.2769,35.3508,752125.42920057,0
+IJT.US,D,20110728,000000,35.245,35.7959,35.1821,35.24,561996.59117445,0
+IJT.US,D,20110729,000000,34.8008,35.4346,34.4904,35.2649,1009818.4947104,0
+IJT.US,D,20110801,000000,35.7261,35.8818,34.6321,34.9645,1089553.8212432,0
+IJT.US,D,20110802,000000,34.724,35.1611,33.8995,33.9484,802316.68520662,0
+IJT.US,D,20110803,000000,33.8426,34.2149,33.0911,34.186,1707763.0962542,0
+IJT.US,D,20110804,000000,33.667,33.7458,32.2966,32.2966,1176612.0456151,0
+IJT.US,D,20110805,000000,32.581,32.7088,31.005,31.7995,1365069.7119904,0
+IJT.US,D,20110808,000000,30.6986,31.5031,29.1606,29.1655,1997780.508868,0
+IJT.US,D,20110809,000000,29.9441,31.023,28.4928,30.9432,1104246.7062905,0
+IJT.US,D,20110810,000000,30.0828,30.8324,29.6067,29.6327,889355.87345059,0
+IJT.US,D,20110811,000000,29.9001,31.6009,29.7035,31.1518,787158.91787758,0
+IJT.US,D,20110812,000000,31.4372,31.6927,30.9052,31.4562,684858.76645324,0
+IJT.US,D,20110815,000000,31.7586,32.3156,31.6688,32.3006,416490.44078801,0
+IJT.US,D,20110816,000000,31.8085,32.0371,31.3194,31.6648,1081107.791857,0
+IJT.US,D,20110817,000000,31.8225,32.0511,31.2276,31.534,373397.65669195,0
+IJT.US,D,20110818,000000,30.522,30.522,29.5508,29.7844,746837.39324561,0
+IJT.US,D,20110819,000000,29.1196,30.2096,28.9879,29.2873,604476.2115713,0
+IJT.US,D,20110822,000000,30.0968,30.0968,29.0248,29.2873,562756.03248818,0
+IJT.US,D,20110823,000000,29.3881,30.8324,29.1825,30.7964,356876.30146319,0
+IJT.US,D,20110824,000000,30.7825,31.3963,30.4561,31.1198,280868.04839622,0
+IJT.US,D,20110825,000000,31.4372,31.56,30.2505,30.3343,447400.10301738,0
+IJT.US,D,20110826,000000,30.1746,31.1198,29.7175,31.0599,239632.78962424,0
+IJT.US,D,20110829,000000,31.574,32.4333,31.55,32.4054,361186.48158412,0
+IJT.US,D,20110830,000000,32.2557,32.8465,31.9083,32.605,896704.82072791,0
+IJT.US,D,20110831,000000,32.8545,33.14,32.2367,32.5601,364805.34969123,0
+IJT.US,D,20110901,000000,32.6449,33.0052,31.8135,32.0012,443001.75556716,0
+IJT.US,D,20110902,000000,31.2695,31.6388,30.7805,30.8953,464588.7246247,0
+IJT.US,D,20110906,000000,29.8423,30.9232,29.8423,30.9092,451024.98253331,0
+IJT.US,D,20110907,000000,31.4662,32.0421,31.3045,32.0101,216281.47207926,0
+IJT.US,D,20110908,000000,31.6748,32.2477,31.3364,31.4801,250703.80086,0
+IJT.US,D,20110909,000000,31.0789,31.2685,30.2205,30.529,167601.08348891,0
+IJT.US,D,20110912,000000,30.0918,30.7186,29.8602,30.6946,380381.91183444,0
+IJT.US,D,20110913,000000,30.8773,31.3244,30.6527,31.2236,417036.47708878,0
+IJT.US,D,20110914,000000,31.5071,32.1748,30.9202,31.7277,517395.94536709,0
+IJT.US,D,20110915,000000,32.056,32.1419,31.5161,32.1239,274083.17164612,0
+IJT.US,D,20110916,000000,32.074,32.4054,31.9093,32.1289,439327.78287923,0
+IJT.US,D,20110919,000000,31.4752,32.056,31.2735,31.7327,194755.61901135,0
+IJT.US,D,20110920,000000,31.7866,32.082,31.1558,31.1647,241251.86239862,0
+IJT.US,D,20110921,000000,31.0879,31.4143,30.1417,30.1607,218936.51097291,0
+IJT.US,D,20110922,000000,29.1965,29.8872,28.8771,29.3652,592669.80465707,0
+IJT.US,D,20110923,000000,29.2274,29.8472,29.1965,29.7654,540278.37302443,0
+IJT.US,D,20110926,000000,30.0668,30.3643,29.4201,30.3223,278884.283487,0
+IJT.US,D,20110927,000000,30.9541,31.6229,30.7485,30.9711,419408.97976808,0
+IJT.US,D,20110928,000000,30.9751,31.1458,29.8472,29.8882,428375.99791832,0
+IJT.US,D,20110929,000000,30.4311,30.6318,29.3781,30.2385,299786.95384101,0
+IJT.US,D,20110930,000000,29.6706,30.2285,29.3462,29.3502,1012343.286413,0
+IJT.US,D,20111003,000000,29.0897,29.6017,27.88,27.884,2353478.5742033,0
+IJT.US,D,20111004,000000,27.5446,29.7095,27.4388,29.6606,952734.15659557,0
+IJT.US,D,20111005,000000,29.6686,30.2385,29.3242,30.0349,236835.48072195,0
+IJT.US,D,20111006,000000,29.9141,30.8453,29.9141,30.7994,304759.39083314,0
+IJT.US,D,20111007,000000,30.8493,30.9891,29.997,30.1147,906640.67759896,0
+IJT.US,D,20111010,000000,30.5998,31.3284,30.5998,31.3284,353371.65012358,0
+IJT.US,D,20111011,000000,31.1278,31.564,30.9671,31.4931,298264.06360767,0
+IJT.US,D,20111012,000000,31.7007,32.1149,31.6608,31.8305,217861.47069635,0
+IJT.US,D,20111013,000000,31.5909,32.065,31.4462,31.8914,221235.87484495,0
+IJT.US,D,20111014,000000,32.2886,32.5371,31.9702,32.4673,250344.11823252,0
+IJT.US,D,20111017,000000,32.1928,32.2247,31.3953,31.538,331906.9130453,0
+IJT.US,D,20111018,000000,31.5241,32.2427,30.8533,32.074,297975.51598451,0
+IJT.US,D,20111019,000000,32.0012,32.1608,31.3314,31.4662,203595.39567498,0
+IJT.US,D,20111020,000000,31.5021,31.6788,30.8214,31.554,68332.685910668,0
+IJT.US,D,20111021,000000,31.9373,32.2477,31.7866,32.2427,156055.1709567,0
+IJT.US,D,20111024,000000,32.4762,33.4993,32.4104,33.4224,365979.57821325,0
+IJT.US,D,20111025,000000,33.0541,33.148,32.4154,32.5152,337426.38823967,0
+IJT.US,D,20111026,000000,33.0072,33.1609,32.1289,33.0112,487125.49627513,0
+IJT.US,D,20111027,000000,34.196,34.7928,33.8317,34.5882,541673.0198697,0
+IJT.US,D,20111028,000000,34.3736,34.7829,34.3098,34.4605,354405.6124399,0
+IJT.US,D,20111031,000000,33.8327,34.184,33.649,33.68,139624.98876165,0
+IJT.US,D,20111101,000000,32.4393,33.1839,32.1099,32.5152,228440.54831069,0
+IJT.US,D,20111102,000000,33.0601,33.3686,32.8206,33.3456,123726.8162468,0
+IJT.US,D,20111103,000000,33.8377,34.1361,32.9304,34.0882,129323.43785431,0
+IJT.US,D,20111104,000000,33.647,34.0083,33.4604,33.9385,186175.33482826,0
+IJT.US,D,20111107,000000,33.9764,34.0233,33.2618,33.9045,325962.63162794,0
+IJT.US,D,20111108,000000,34.196,34.3876,33.5253,34.3357,272318.82315868,0
+IJT.US,D,20111109,000000,33.4224,33.6899,32.8545,32.9084,372596.13551651,0
+IJT.US,D,20111110,000000,33.3735,33.4224,32.6549,33.0661,178872.47501854,0
+IJT.US,D,20111111,000000,33.4763,34.0283,33.4135,33.9265,207940.64234734,0
+IJT.US,D,20111114,000000,33.7588,33.8856,33.3406,33.5213,154578.36819095,0
+IJT.US,D,20111115,000000,33.3356,34.0922,33.1939,33.9484,211571.53327208,0
+IJT.US,D,20111116,000000,33.5582,34.1401,33.2857,33.3496,246149.15678056,0
+IJT.US,D,20111117,000000,33.3456,33.5073,32.7577,32.9164,660799.10456947,0
+IJT.US,D,20111118,000000,33.0761,33.0841,32.7108,32.8805,226398.67311625,0
+IJT.US,D,20111121,000000,32.2197,32.3874,31.9602,32.2058,791859.83957154,0
+IJT.US,D,20111122,000000,32.1968,32.4253,31.8874,32.056,690951.32928805,0
+IJT.US,D,20111123,000000,31.7995,31.7995,31.1368,31.1518,799533.40292491,0
+IJT.US,D,20111125,000000,30.9671,31.3284,30.7296,30.7296,234471.99515587,0
+IJT.US,D,20111128,000000,31.8275,32.2147,31.7786,32.1509,499428.84631813,0
+IJT.US,D,20111129,000000,32.1838,32.3026,31.8734,32.092,255679.24355654,0
+IJT.US,D,20111130,000000,33.2977,33.8327,33.2438,33.8327,300282.89506831,0
+IJT.US,D,20111201,000000,33.7159,34.0183,33.5302,33.635,266535.84787788,0
+IJT.US,D,20111202,000000,34.0842,34.2479,33.661,33.6899,202052.46741226,0
+IJT.US,D,20111205,000000,34.2708,34.4325,33.9445,34.1541,337095.7607548,0
+IJT.US,D,20111206,000000,34.1541,34.3177,33.8476,34.0742,307300.21295929,0
+IJT.US,D,20111207,000000,33.8357,34.2139,33.4115,34.0682,376439.42955274,0
+IJT.US,D,20111208,000000,33.6969,33.9165,33.126,33.158,458759.66187631,0
+IJT.US,D,20111209,000000,33.1959,34.3587,33.1959,34.2,703874.85634055,0
+IJT.US,D,20111212,000000,33.7259,33.7538,33.3546,33.7359,318244.98460992,0
+IJT.US,D,20111213,000000,34.0423,34.192,33.0162,33.134,556547.24908293,0
+IJT.US,D,20111214,000000,32.7887,32.9943,32.5152,32.6509,307780.12376308,0
+IJT.US,D,20111215,000000,33.112,33.125,32.7627,33.0162,223974.07156055,0
+IJT.US,D,20111216,000000,33.2378,33.7019,33.0761,33.2967,166552.09265055,0
+IJT.US,D,20111219,000000,33.676,33.7638,32.8156,32.8705,403716.19705443,0
+IJT.US,D,20111220,000000,33.5632,34.1022,33.5632,34.0552,255103.1502117,0
+IJT.US,D,20111221,000000,33.9445,34.1361,33.4544,34.0652,1041538.6952284,0
+IJT.US,D,20111222,000000,34.2938,34.4086,34.1101,34.21,268018.66205244,0
+IJT.US,D,20111223,000000,34.2329,34.3956,34.1301,34.3257,469368.79653473,0
+IJT.US,D,20111227,000000,34.2279,34.729,34.186,34.5922,522172.00967124,0
+IJT.US,D,20111228,000000,34.5783,34.6701,33.8926,33.9125,390597.29921542,0
+IJT.US,D,20111229,000000,34.0503,34.3726,33.9804,34.2968,235498.9441619,0
+IJT.US,D,20111230,000000,34.2958,34.4016,33.9884,33.9884,300810.89714263,0
+IJT.US,D,20120103,000000,34.8068,34.9166,34.2369,34.2848,2117894.4684165,0
+IJT.US,D,20120104,000000,34.1301,34.2698,33.8836,34.0263,1198524.6326501,0
+IJT.US,D,20120105,000000,33.7758,34.3537,33.5282,34.2419,579807.3935942,0
+IJT.US,D,20120106,000000,34.2798,34.4285,33.9844,34.195,549787.41986956,0
+IJT.US,D,20120109,000000,34.3686,34.3686,34.0033,34.3048,527169.49420011,0
+IJT.US,D,20120110,000000,34.7479,34.8348,34.6062,34.734,179064.84010064,0
+IJT.US,D,20120111,000000,34.6062,34.8627,34.5783,34.8288,262099.42817182,0
+IJT.US,D,20120112,000000,34.9046,34.9475,34.6022,34.9126,457663.58166889,0
+IJT.US,D,20120113,000000,34.5972,34.7439,34.4375,34.6701,225380.74122344,0
+IJT.US,D,20120117,000000,35.0494,35.1132,34.7389,34.7789,186041.08003138,0
+IJT.US,D,20120118,000000,34.7879,35.3059,34.706,35.3059,336629.87657158,0
+IJT.US,D,20120119,000000,35.4586,35.5963,35.2899,35.5185,338071.6127859,0
+IJT.US,D,20120120,000000,35.4326,35.5744,35.3907,35.4865,204758.60328084,0
+IJT.US,D,20120123,000000,35.4865,35.6871,35.1452,35.3857,221989.30474986,0
+IJT.US,D,20120124,000000,35.1861,35.6742,35.0953,35.6253,209156.95073107,0
+IJT.US,D,20120125,000000,35.6053,35.9257,35.4546,35.8019,361982.99325221,0
+IJT.US,D,20120126,000000,36.0135,36.0255,35.6283,35.746,319004.42592365,0
+IJT.US,D,20120127,000000,35.6412,36.0175,35.6412,35.9806,203400.02488847,0
+IJT.US,D,20120130,000000,35.7091,35.8279,35.5185,35.6642,307292.19774753,0
+IJT.US,D,20120131,000000,35.9077,35.9437,35.5564,35.7919,251070.49679776,0
+IJT.US,D,20120201,000000,35.9936,36.5505,35.9297,36.4547,456376.13828084,0
+IJT.US,D,20120202,000000,36.5765,36.833,36.5405,36.6463,773869.69678879,0
+IJT.US,D,20120203,000000,37.2132,37.5536,37.1434,37.4398,800045.37457572,0
+IJT.US,D,20120206,000000,37.2721,37.354,37.1254,37.2352,605566.2803699,0
+IJT.US,D,20120207,000000,37.2721,37.4208,37.0615,37.2532,271258.81140416,0
+IJT.US,D,20120208,000000,37.346,37.4628,36.9647,37.2901,171127.77666085,0
+IJT.US,D,20120209,000000,37.354,37.3679,36.9288,37.1074,133960.23785423,0
+IJT.US,D,20120210,000000,36.7142,36.7661,36.5585,36.6513,294093.14779098,0
+IJT.US,D,20120213,000000,37.0176,37.1074,36.794,37.0396,220219.94675508,0
+IJT.US,D,20120214,000000,36.9058,36.9557,36.6862,36.9457,248313.26395425,0
+IJT.US,D,20120215,000000,37.1114,37.1114,36.5505,36.6783,225134.273462,0
+IJT.US,D,20120216,000000,36.7471,37.336,36.6643,37.322,526637.48451991,0
+IJT.US,D,20120217,000000,37.4907,37.4957,37.2661,37.3081,164926.00656588,0
+IJT.US,D,20120221,000000,37.3719,37.4398,36.9198,37.0655,164064.37130228,0
+IJT.US,D,20120222,000000,37.0296,37.1573,36.8569,36.9557,140951.506307,0
+IJT.US,D,20120223,000000,36.9737,37.4308,36.802,37.3889,195860.71633199,0
+IJT.US,D,20120224,000000,37.4109,37.4488,37.2352,37.2901,255405.72445543,0
+IJT.US,D,20120227,000000,36.9647,37.4767,36.7202,37.2721,298614.72912193,0
+IJT.US,D,20120228,000000,37.2761,37.5496,37.0216,37.2092,770020.39134374,0
+IJT.US,D,20120229,000000,37.33,37.4608,36.7052,36.7142,441411.73793538,0
+IJT.US,D,20120301,000000,36.829,37.2981,36.82,36.9737,346994.54727148,0
+IJT.US,D,20120302,000000,36.9308,37.0236,36.2441,36.4277,194140.4515092,0
+IJT.US,D,20120305,000000,36.285,36.5275,36.1173,36.4916,781189.5889235,0
+IJT.US,D,20120306,000000,36.0944,36.2052,35.773,35.8688,355786.23266459,0
+IJT.US,D,20120307,000000,35.9756,36.1582,35.8538,36.1213,231360.08919223,0
+IJT.US,D,20120308,000000,36.3209,36.6383,36.1034,36.5824,183078.45738666,0
+IJT.US,D,20120309,000000,36.5914,37.2162,36.5555,37.0196,265511.90457625,0
+IJT.US,D,20120312,000000,37.0496,37.1893,36.8789,37.0396,459853.73828078,0
+IJT.US,D,20120313,000000,37.2901,37.7193,37.1753,37.7193,553291.0693077,0
+IJT.US,D,20120314,000000,37.7013,37.7702,37.2621,37.4069,172611.59273688,0
+IJT.US,D,20120315,000000,37.4069,37.6913,37.2572,37.6674,184874.86672111,0
+IJT.US,D,20120316,000000,37.7053,37.7153,37.4717,37.5077,146139.35211504,0
+IJT.US,D,20120319,000000,37.4528,38.0576,37.4109,37.8051,147654.22713662,0
+IJT.US,D,20120320,000000,37.5855,37.6324,37.332,37.5087,219269.14226071,0
+IJT.US,D,20120321,000000,37.5855,37.7372,37.4029,37.5217,188249.27086972,0
+IJT.US,D,20120322,000000,37.2043,37.35,37.0705,37.2721,159349.42298776,0
+IJT.US,D,20120323,000000,37.3021,37.6594,37.0426,37.6175,435633.77216193,0
+IJT.US,D,20120326,000000,38.0257,38.4489,37.9888,38.4179,302565.22661538,0
+IJT.US,D,20120327,000000,38.4778,38.5018,38.1724,38.1764,220189.889711,0
+IJT.US,D,20120328,000000,38.1445,38.2353,37.6814,37.9758,206569.03923587,0
+IJT.US,D,20120329,000000,37.7652,37.9339,37.4757,37.86,249177.90492226,0
+IJT.US,D,20120330,000000,38.0876,38.0876,37.6754,37.8051,143280.92722312,0
+IJT.US,D,20120402,000000,37.6853,38.2353,37.5706,38.2173,2710790.7028057,0
+IJT.US,D,20120403,000000,38.1405,38.2982,37.8939,38.0447,372859.63560293,0
+IJT.US,D,20120404,000000,37.6724,37.6814,37.2701,37.4807,475137.74519495,0
+IJT.US,D,20120405,000000,37.326,37.5077,37.2931,37.3669,235064.11892423,0
+IJT.US,D,20120409,000000,36.7541,36.9757,36.6573,36.8449,241616.55453345,0
+IJT.US,D,20120410,000000,36.6832,36.7212,35.9476,36.0165,408667.59411572,0
+IJT.US,D,20120411,000000,36.281,36.4637,36.2361,36.4557,307902.35574234,0
+IJT.US,D,20120412,000000,36.5016,37.0555,36.4597,36.9477,323542.03767811,0
+IJT.US,D,20120413,000000,36.814,36.8589,36.5425,36.5824,167599.07968597,0
+IJT.US,D,20120416,000000,36.7671,36.8399,36.3209,36.6244,388882.04389998,0
+IJT.US,D,20120417,000000,36.9358,37.4488,36.818,37.1603,168400.60086141,0
+IJT.US,D,20120418,000000,36.9577,37.0645,36.7491,36.9577,291272.7951549,0
+IJT.US,D,20120419,000000,36.9857,37.2741,36.5046,36.7212,323817.56058217,0
+IJT.US,D,20120420,000000,36.9208,37.1643,36.7361,36.818,182968.24822504,0
+IJT.US,D,20120423,000000,36.3359,36.4507,35.9347,36.303,335718.14623451,0
+IJT.US,D,20120424,000000,36.3209,36.6483,36.2531,36.4597,171981.39671269,0
+IJT.US,D,20120425,000000,36.9028,37.1833,36.8769,37.0555,228227.14329772,0
+IJT.US,D,20120426,000000,37.0286,37.5616,37.0286,37.4807,168988.71702389,0
+IJT.US,D,20120427,000000,37.5396,37.9119,37.2651,37.842,614917.02678287,0
+IJT.US,D,20120430,000000,37.7512,37.8361,37.4787,37.4827,207606.00725659,0
+IJT.US,D,20120501,000000,37.5895,38.2044,37.4997,37.6225,250019.50215647,0
+IJT.US,D,20120502,000000,37.3889,37.888,37.2701,37.86,255395.70544073,0
+IJT.US,D,20120503,000000,37.8051,37.8141,37.2073,37.358,539290.4981757,0
+IJT.US,D,20120504,000000,37.2073,37.2212,36.6982,36.7441,221359.10872567,0
+IJT.US,D,20120507,000000,36.6004,36.8988,36.5285,36.7671,687387.56576175,0
+IJT.US,D,20120508,000000,36.5685,36.7721,36.2052,36.7401,270254.90613192,0
+IJT.US,D,20120509,000000,36.3459,36.7861,36.263,36.5784,338607.63007197,0
+IJT.US,D,20120510,000000,36.818,36.9128,36.4966,36.6832,764205.35521592,0
+IJT.US,D,20120511,000000,36.3459,36.8988,36.3459,36.6882,242316.88366049,0
+IJT.US,D,20120514,000000,36.3459,36.5325,36.1123,36.2271,198058.88815563,0
+IJT.US,D,20120515,000000,36.1912,36.6144,36.1722,36.267,407105.62972508,0
+IJT.US,D,20120516,000000,36.3778,36.5046,36.0255,36.0624,124550.37925456,0
+IJT.US,D,20120517,000000,36.0984,36.1083,35.2929,35.3019,498889.82332765,0
+IJT.US,D,20120518,000000,35.3168,35.4945,34.9006,34.9935,410160.42730497,0
+IJT.US,D,20120521,000000,35.1152,35.6542,34.7889,35.6183,641701.86066314,0
+IJT.US,D,20120522,000000,35.6542,35.8369,35.2979,35.5135,175646.35228739,0
+IJT.US,D,20120523,000000,35.1562,35.6812,34.9316,35.6402,486890.04942984,0
+IJT.US,D,20120524,000000,35.6133,35.773,35.26,35.6542,168173.16922788,0
+IJT.US,D,20120525,000000,35.6722,35.8009,35.5484,35.7031,58773.543992077,0
+IJT.US,D,20120529,000000,36.0215,36.2571,35.75,36.1263,122398.2948985,0
+IJT.US,D,20120530,000000,35.7919,35.8099,35.4945,35.5364,483622.84873846,0
+IJT.US,D,20120531,000000,35.5125,35.6382,35.0853,35.4785,135750.63577986,0
+IJT.US,D,20120601,000000,34.7908,34.9386,34.4565,34.4954,254658.30595933,0
+IJT.US,D,20120604,000000,34.5553,34.702,34.204,34.5403,377758.93378781,0
+IJT.US,D,20120605,000000,34.3547,34.9386,34.2888,34.9106,356338.28037418,0
+IJT.US,D,20120606,000000,35.1711,35.7221,35.1172,35.6941,284336.63128293,0
+IJT.US,D,20120607,000000,36.2401,36.273,35.4745,35.4985,424907.4150316,0
+IJT.US,D,20120608,000000,35.3907,35.8738,35.236,35.8269,301585.3669784,0
+IJT.US,D,20120611,000000,36.2491,36.2491,35.0214,35.0793,298952.36991708,0
+IJT.US,D,20120612,000000,35.1711,35.5025,34.9246,35.4606,552835.20413917,0
+IJT.US,D,20120613,000000,35.4286,35.5474,34.8827,35.0244,169903.45306536,0
+IJT.US,D,20120614,000000,35.0414,35.4526,34.9535,35.3318,138528.90855423,0
+IJT.US,D,20120615,000000,35.4206,35.7959,35.2959,35.758,118586.05980782,0
+IJT.US,D,20120618,000000,35.5384,36.0135,35.4386,35.8688,203023.30993601,0
+IJT.US,D,20120619,000000,36.0395,36.6164,36.0255,36.4197,219529.63664273,0
+IJT.US,D,20120620,000000,36.4098,36.5804,36.1632,36.295,250383.19238982,0
+IJT.US,D,20120621,000000,36.2201,36.291,35.3608,35.4157,201028.52411064,0
+IJT.US,D,20120622,000000,35.5764,35.9297,35.4706,35.8418,130029.77839016,0
+IJT.US,D,20120625,000000,35.262,35.5254,35.25,35.3827,522369.3842607,0
+IJT.US,D,20120626,000000,35.4057,35.6233,35.24,35.5025,128873.58409459,0
+IJT.US,D,20120627,000000,35.5764,35.9437,35.5764,35.9157,172085.5944655,0
+IJT.US,D,20120628,000000,35.6802,35.9067,35.3827,35.8738,336461.55712473,0
+IJT.US,D,20120629,000000,36.6822,37.0436,36.4617,37.0436,375390.43871439,0
+IJT.US,D,20120702,000000,37.2542,37.3061,36.6214,37.1454,1425924.2053342,0
+IJT.US,D,20120703,000000,37.2112,37.5845,37.1394,37.5845,420133.35453038,0
+IJT.US,D,20120705,000000,37.5696,37.7233,37.3789,37.5895,602495.45236649,0
+IJT.US,D,20120706,000000,37.2152,37.2881,36.9148,37.0815,245297.54053166,0
+IJT.US,D,20120709,000000,37.0176,37.1494,36.8609,37.0356,534605.60690526,0
+IJT.US,D,20120710,000000,37.2602,37.316,36.4846,36.5745,274836.60155103,0
+IJT.US,D,20120711,000000,36.5984,36.6952,36.2231,36.4297,151817.12774156,0
+IJT.US,D,20120712,000000,36.0894,36.5665,35.8977,36.4197,180161.92220953,0
+IJT.US,D,20120713,000000,36.5844,36.9647,36.5804,36.8789,1164862.7470846,0
+IJT.US,D,20120716,000000,36.806,36.9388,36.5984,36.7282,1129960.5075,0
+IJT.US,D,20120717,000000,36.9457,37.0176,36.4297,36.7791,250911.19446415,0
+IJT.US,D,20120718,000000,36.7761,37.2482,36.7531,37.0975,233675.48348778,0
+IJT.US,D,20120719,000000,37.2602,37.32,37.0036,37.1544,169497.6829703,0
+IJT.US,D,20120720,000000,36.8968,37.1034,36.6503,36.7142,117068.17908183,0
+IJT.US,D,20120723,000000,36.0534,36.3798,35.9117,36.2451,245548.01589898,0
+IJT.US,D,20120724,000000,36.3339,36.3429,35.6382,35.8189,683680.53032534,0
+IJT.US,D,20120725,000000,36.0215,36.1732,35.7959,35.9616,686590.05219219,0
+IJT.US,D,20120726,000000,36.4796,36.5206,36.0295,36.2591,184775.67847565,0
+IJT.US,D,20120727,000000,36.4018,37.1214,36.2012,36.9517,321802.73672741,0
+IJT.US,D,20120730,000000,36.9697,37.0935,36.5984,36.6683,188433.62074007,0
+IJT.US,D,20120731,000000,36.6044,36.9438,36.5126,36.5126,1098711.2006726,0
+IJT.US,D,20120801,000000,36.6214,36.7052,35.9347,35.9347,354507.80638977,0
+IJT.US,D,20120802,000000,35.6482,35.9936,35.6442,35.9397,173125.56819063,0
+IJT.US,D,20120803,000000,36.4337,36.8749,36.3698,36.6902,188943.58858794,0
+IJT.US,D,20120806,000000,36.7641,37.1494,36.7242,36.9797,282182.54312394,0
+IJT.US,D,20120807,000000,37.1544,37.5396,37.1544,37.2462,236736.29247649,0
+IJT.US,D,20120808,000000,37.1264,37.3749,37.1174,37.2462,125499.17994599,0
+IJT.US,D,20120809,000000,37.2192,37.4149,37.2192,37.3749,144199.67087047,0
+IJT.US,D,20120810,000000,37.1963,37.343,37.1124,37.3061,76080.389972765,0
+IJT.US,D,20120813,000000,37.2961,37.3829,36.812,37.1813,115287.80017088,0
+IJT.US,D,20120814,000000,37.4468,37.4468,36.9288,37.0406,174541.25496675,0
+IJT.US,D,20120815,000000,36.9797,37.3749,36.9517,37.3749,66648.489540775,0
+IJT.US,D,20120816,000000,37.3829,37.8181,37.1773,37.7293,110022.80794971,0
+IJT.US,D,20120817,000000,37.7712,38.0736,37.6913,38.0357,135354.88469949,0
+IJT.US,D,20120820,000000,37.9299,37.9299,37.6414,37.7971,126847.73932367,0
+IJT.US,D,20120821,000000,38.0077,38.2762,37.6913,37.7752,164948.04839821,0
+IJT.US,D,20120822,000000,37.7053,37.8231,37.5756,37.6853,177770.38340231,0
+IJT.US,D,20120823,000000,37.6454,37.6674,37.4099,37.5696,472405.55988817,0
+IJT.US,D,20120824,000000,37.4428,37.7921,37.3959,37.6634,253397.91391095,0
+IJT.US,D,20120827,000000,37.8321,37.884,37.5696,37.7193,113919.20276382,0
+IJT.US,D,20120828,000000,37.7193,37.9618,37.6594,37.9259,188343.44960783,0
+IJT.US,D,20120829,000000,37.9718,38.1954,37.8979,38.0696,165155.44200235,0
+IJT.US,D,20120830,000000,37.87,37.9299,37.6913,37.7712,117969.8904042,0
+IJT.US,D,20120831,000000,38.0496,38.0496,37.6255,37.884,63272.081589234,0
+IJT.US,D,20120904,000000,37.888,38.4718,37.6714,38.3581,204371.86931369,0
+IJT.US,D,20120905,000000,38.38,38.4419,38.2054,38.3102,228956.52756737,0
+IJT.US,D,20120906,000000,38.4958,39.1246,38.4619,38.9549,310030.39446313,0
+IJT.US,D,20120907,000000,39.0747,39.1925,39.0248,39.1086,95298.863956877,0
+IJT.US,D,20120910,000000,39.0877,39.2025,38.939,38.9759,212786.83975434,0
+IJT.US,D,20120911,000000,39.0038,39.2414,38.9889,39.0547,116681.44511468,0
+IJT.US,D,20120912,000000,39.2025,39.2184,38.897,39.1066,292222.59774779,0
+IJT.US,D,20120913,000000,39.1496,39.7524,38.9709,39.5039,153879.04096538,0
+IJT.US,D,20120914,000000,39.6955,40.1117,39.6296,39.8472,207843.45790482,0
+IJT.US,D,20120917,000000,39.6456,39.7524,39.5039,39.6316,108749.39118223,0
+IJT.US,D,20120918,000000,39.6167,39.6296,39.459,39.6167,84591.542954468,0
+IJT.US,D,20120919,000000,39.6716,39.6716,39.2444,39.2444,408355.00085729,0
+IJT.US,D,20120920,000000,39.0388,39.1176,38.8401,39.0627,115711.6044924,0
+IJT.US,D,20120921,000000,39.464,39.469,39.1825,39.1825,174967.06309121,0
+IJT.US,D,20120924,000000,39.0388,39.1426,38.8212,38.927,93357.178909374,0
+IJT.US,D,20120925,000000,39.1326,39.1426,38.406,38.4379,196896.68245124,0
+IJT.US,D,20120926,000000,38.4818,38.4858,38.0696,38.1684,201307.0527191,0
+IJT.US,D,20120927,000000,38.3102,38.6964,38.1584,38.6256,165143.41918472,0
+IJT.US,D,20120928,000000,38.4818,38.6355,38.3201,38.4439,194122.41728275,0
+IJT.US,D,20121001,000000,38.6006,38.8312,38.3481,38.5178,227413.59930465,0
+IJT.US,D,20121002,000000,38.6655,38.6695,38.3481,38.4998,153141.64148397,0
+IJT.US,D,20121003,000000,38.5457,38.6435,38.2453,38.402,151107.7815013,0
+IJT.US,D,20121004,000000,38.5367,38.5637,38.1325,38.5367,190973.44096474,0
+IJT.US,D,20121005,000000,38.7393,38.927,38.3481,38.402,387682.76784123,0
+IJT.US,D,20121008,000000,38.2273,38.3481,38.1584,38.2233,276363.49939024,0
+IJT.US,D,20121009,000000,38.2014,38.2313,37.7043,37.7143,152014.50233101,0
+IJT.US,D,20121010,000000,37.7792,37.8221,37.6035,37.7043,188635.0029354,0
+IJT.US,D,20121011,000000,37.9668,38.0916,37.7093,37.7692,152771.9398418,0
+IJT.US,D,20121012,000000,37.7512,37.888,37.4598,37.5416,69035.018840647,0
+IJT.US,D,20121015,000000,37.6394,37.7961,37.4418,37.7792,279347.16196582,0
+IJT.US,D,20121016,000000,37.9389,38.1325,37.9119,38.0876,85154.611580215,0
+IJT.US,D,20121017,000000,38.2373,38.4758,38.1734,38.394,93869.150560186,0
+IJT.US,D,20121018,000000,38.3141,38.406,38.1455,38.2093,231419.20137891,0
+IJT.US,D,20121019,000000,37.9299,37.9299,37.3949,37.5646,165680.43837226,0
+IJT.US,D,20121022,000000,37.4887,37.5935,37.346,37.4987,694863.75452567,0
+IJT.US,D,20121023,000000,37.2232,37.4787,37.0116,37.4228,118104.14520108,0
+IJT.US,D,20121024,000000,37.5566,37.5566,37.1374,37.2132,189198.07156114,0
+IJT.US,D,20121025,000000,37.5296,37.6394,37.1753,37.3699,305564.91961446,0
+IJT.US,D,20121026,000000,37.338,37.5057,36.9817,37.2671,145851.80639335,0
+IJT.US,D,20121031,000000,37.2671,37.5875,37.2442,37.5875,123503.39221914,0
+IJT.US,D,20121101,000000,37.6394,38.0596,37.5785,37.9848,268270.13932124,0
+IJT.US,D,20121102,000000,38.1584,38.1584,37.4418,37.4418,158265.36559797,0
+IJT.US,D,20121105,000000,37.4268,37.7233,37.328,37.6804,158807.39429287,0
+IJT.US,D,20121106,000000,37.8181,38.1155,37.7911,38.0077,108576.06222804,0
+IJT.US,D,20121107,000000,37.5835,37.5875,37.0835,37.2811,285041.96991732,0
+IJT.US,D,20121108,000000,37.1713,37.2861,36.7441,36.7441,120814.28867554,0
+IJT.US,D,20121109,000000,36.5725,37.0016,36.5585,36.7162,436013.49281879,0
+IJT.US,D,20121112,000000,36.818,36.8769,36.6134,36.7072,105199.6542765,0
+IJT.US,D,20121113,000000,36.4856,36.7861,36.4397,36.4996,143371.09835536,0
+IJT.US,D,20121114,000000,36.5864,36.6044,35.8279,35.8977,267958.54796428,0
+IJT.US,D,20121115,000000,35.7959,35.8878,35.3458,35.6223,328384.22747924,0
+IJT.US,D,20121116,000000,35.6073,35.9666,35.3458,35.8977,197695.19792228,0
+IJT.US,D,20121119,000000,36.273,36.5904,36.2291,36.5585,179986.5894524,0
+IJT.US,D,20121120,000000,36.5365,36.6703,36.3938,36.6703,132530.52445753,0
+IJT.US,D,20121121,000000,36.7721,36.814,36.6044,36.795,198693.0917857,0
+IJT.US,D,20121123,000000,36.9168,37.1474,36.9088,37.0565,42641.928434877,0
+IJT.US,D,20121126,000000,37.0116,37.3001,37.0016,37.3001,247733.16300353,0
+IJT.US,D,20121127,000000,37.2532,37.4887,37.2442,37.2861,103904.1956767,0
+IJT.US,D,20121128,000000,37.0875,37.5296,36.8809,37.5246,87039.188243968,0
+IJT.US,D,20121129,000000,37.7961,37.9668,37.6494,37.9069,152908.19844163,0
+IJT.US,D,20121130,000000,37.9668,37.9708,37.6344,37.7692,83396.274501593,0
+IJT.US,D,20121203,000000,37.9668,38.0157,37.6255,37.7412,185549.14640995,0
+IJT.US,D,20121204,000000,37.7412,37.8361,37.4698,37.7692,335479.69368482,0
+IJT.US,D,20121205,000000,37.856,37.87,37.4228,37.6714,161619.73171719,0
+IJT.US,D,20121206,000000,37.6394,37.8141,37.5246,37.7512,87718.477440154,0
+IJT.US,D,20121207,000000,37.856,37.8939,37.5835,37.7372,62233.109765569,0
+IJT.US,D,20121210,000000,37.7652,37.9029,37.6804,37.7871,134606.46430192,0
+IJT.US,D,20121211,000000,38.0496,38.2273,37.9798,38.1734,168018.87640161,0
+IJT.US,D,20121212,000000,38.2772,38.3102,37.8939,37.9209,172744.8456323,0
+IJT.US,D,20121213,000000,37.9848,38.0736,37.6035,37.7143,151327.19792307,0
+IJT.US,D,20121214,000000,37.5975,37.7792,37.5296,37.6454,165118.37164799,0
+IJT.US,D,20121217,000000,37.7692,38.0876,37.7043,38.0876,120028.79792361,0
+IJT.US,D,20121218,000000,38.1954,38.7014,38.1095,38.6884,403952.64580119,0
+IJT.US,D,20121219,000000,38.8332,38.893,38.6056,38.6924,177628.11339367,0
+IJT.US,D,20121220,000000,38.6854,38.901,38.5916,38.8372,273472.01174984,0
+IJT.US,D,20121221,000000,38.2902,38.7733,38.2902,38.7733,244095.2587685,0
+IJT.US,D,20121224,000000,38.7064,38.7773,38.5786,38.6615,168724.215036,0
+IJT.US,D,20121226,000000,38.7693,38.7693,38.3122,38.366,165358.82800062,0
+IJT.US,D,20121227,000000,38.3611,38.4609,37.8361,38.3421,231842.00379896,0
+IJT.US,D,20121228,000000,38.1664,38.4379,38.1115,38.1305,190391.33621108,0
+IJT.US,D,20121231,000000,38.1465,38.9729,38.0457,38.911,259342.1953283,0
+IJT.US,D,20130102,000000,40.0229,40.0269,39.7315,39.982,765499.81191426,0
+IJT.US,D,20130103,000000,40.0459,40.2295,39.8652,39.987,353111.15574156,0
+IJT.US,D,20130104,000000,40.1177,40.2814,40.0079,40.1836,247578.87017725,0
+IJT.US,D,20130107,000000,40.0269,40.1706,39.964,40.0818,263906.85842244,0
+IJT.US,D,20130108,000000,40.1057,40.1377,39.8193,40.0598,123431.25531335,0
+IJT.US,D,20130109,000000,40.1227,40.3652,40.1227,40.3094,145428.00207183,0
+IJT.US,D,20130110,000000,40.486,40.49,40.1227,40.3792,206070.09230415,0
+IJT.US,D,20130111,000000,40.3842,40.4521,40.1896,40.3423,435385.30059754,0
+IJT.US,D,20130114,000000,40.2575,40.4581,40.2165,40.3193,468679.48832385,0
+IJT.US,D,20130115,000000,40.0918,40.5599,40.0598,40.502,182865.0523737,0
+IJT.US,D,20130116,000000,40.4291,40.516,40.3233,40.4381,305141.11529295,0
+IJT.US,D,20130117,000000,40.6108,40.9761,40.6108,40.9212,303333.68504233,0
+IJT.US,D,20130118,000000,40.9491,41.1098,40.8423,41.1098,335752.21088447,0
+IJT.US,D,20130122,000000,41.1617,41.3833,41.017,41.3733,280902.11304617,0
+IJT.US,D,20130123,000000,41.3833,41.3973,41.1987,41.2316,201299.03750735,0
+IJT.US,D,20130124,000000,41.2825,41.7177,41.2496,41.555,200704.90993605,0
+IJT.US,D,20130125,000000,41.6857,41.8794,41.526,41.8704,224740.52618456,0
+IJT.US,D,20130128,000000,41.9572,41.9572,41.573,41.7177,632354.11995457,0
+IJT.US,D,20130129,000000,41.7127,41.7127,41.4851,41.6907,452467.7206491,0
+IJT.US,D,20130130,000000,41.6768,41.6768,41.026,41.1757,236086.05842291,0
+IJT.US,D,20130131,000000,41.2076,41.3933,41.027,41.2885,224316.72186305,0
+IJT.US,D,20130201,000000,41.535,41.9033,41.5091,41.7776,280817.95332275,0
+IJT.US,D,20130204,000000,41.4891,41.6568,41.2076,41.2695,218830.30941716,0
+IJT.US,D,20130205,000000,41.5041,41.7676,41.4242,41.6608,183575.40051543,0
+IJT.US,D,20130206,000000,41.5091,41.8614,41.4073,41.8464,168820.39757705,0
+IJT.US,D,20130207,000000,41.8514,41.8564,41.4662,41.7626,251100.55384184,0
+IJT.US,D,20130208,000000,41.8235,42.074,41.8015,42.0171,137649.23906419,0
+IJT.US,D,20130211,000000,42.0261,42.0261,41.7726,41.9492,588545.97820943,0
+IJT.US,D,20130212,000000,42.065,42.2297,41.9622,42.1239,238603.83681526,0
+IJT.US,D,20130213,000000,42.1658,42.2966,42.055,42.2636,464366.30249851,0
+IJT.US,D,20130214,000000,42.2157,42.4902,42.2077,42.4213,106017.20587545,0
+IJT.US,D,20130215,000000,42.4014,42.4952,42.2437,42.3195,142387.23111251,0
+IJT.US,D,20130219,000000,42.4064,42.6888,42.3794,42.6808,470161.30059694,0
+IJT.US,D,20130220,000000,42.7347,42.7537,41.8514,41.8933,329093.5737195,0
+IJT.US,D,20130221,000000,41.7826,41.8155,41.1527,41.3833,165602.29005766,0
+IJT.US,D,20130222,000000,41.6478,41.8514,41.6209,41.8464,100401.54814002,0
+IJT.US,D,20130225,000000,42.0091,42.0171,40.9541,40.9591,537235.59826217,0
+IJT.US,D,20130226,000000,41.1238,41.3095,40.8703,41.1577,382198.35919828,0
+IJT.US,D,20130227,000000,41.1577,41.8564,41.1098,41.6109,197372.58564916,0
+IJT.US,D,20130228,000000,41.5969,41.9682,41.569,41.7835,117738.45116479,0
+IJT.US,D,20130301,000000,41.523,42.0241,41.1997,41.9542,119435.67225378,0
+IJT.US,D,20130304,000000,41.9033,42.0211,41.6528,41.9852,219407.40466348,0
+IJT.US,D,20130305,000000,42.2087,42.5461,42.1948,42.4513,225715.37631419,0
+IJT.US,D,20130306,000000,42.616,42.6828,42.4752,42.592,166448.89679922,0
+IJT.US,D,20130307,000000,42.611,42.7906,42.5501,42.7727,90879.476575795,0
+IJT.US,D,20130308,000000,43.0681,43.1719,42.7667,43.1659,384557.83715848,0
+IJT.US,D,20130311,000000,43.0601,43.124,42.9443,43.12,151083.73586603,0
+IJT.US,D,20130312,000000,43.0511,43.105,42.8665,42.9813,87708.458425461,0
+IJT.US,D,20130313,000000,43.0132,43.2078,42.8665,43.1569,82291.177180955,0
+IJT.US,D,20130314,000000,43.2587,43.5781,43.1899,43.5682,79930.697319285,0
+IJT.US,D,20130315,000000,43.5642,43.626,43.4085,43.4763,244934.85219977,0
+IJT.US,D,20130318,000000,43.138,43.3845,42.9443,43.2128,408479.23663949,0
+IJT.US,D,20130319,000000,43.2717,43.4354,42.7248,43.11,188215.20621976,0
+IJT.US,D,20130320,000000,43.3226,43.4993,43.2897,43.4484,141278.12618599,0
+IJT.US,D,20130321,000000,43.2278,43.3905,42.9573,43.148,133160.72048172,0
+IJT.US,D,20130322,000000,43.3136,43.3945,43.2278,43.2757,324387.6425182,0
+IJT.US,D,20130325,000000,43.4993,43.7189,43.0232,43.2847,256306.43387633,0
+IJT.US,D,20130326,000000,43.5093,43.5452,43.2548,43.4863,129199.20207211,0
+IJT.US,D,20130327,000000,43.2458,43.4913,42.9903,43.4913,97341.74105278,0
+IJT.US,D,20130328,000000,43.5412,43.6769,43.3905,43.5552,297705.0025878,0
+IJT.US,D,20130401,000000,43.4763,43.5931,42.8046,43.0032,530737.26533229,0
+IJT.US,D,20130402,000000,43.2128,43.3466,42.7008,42.7727,218261.2293826,0
+IJT.US,D,20130403,000000,42.8186,42.8914,41.9782,42.094,204413.9491754,0
+IJT.US,D,20130404,000000,42.1309,42.4513,42.0111,42.4293,169602.88262457,0
+IJT.US,D,20130405,000000,41.8534,42.3595,41.7796,42.3495,179608.87259847,0
+IJT.US,D,20130408,000000,42.5082,42.6828,42.1998,42.6828,225412.80207046,0
+IJT.US,D,20130409,000000,42.7866,42.7866,42.4144,42.4413,175519.11080079,0
+IJT.US,D,20130410,000000,42.573,43.2548,42.5501,43.1899,166903.76006628,0
+IJT.US,D,20130411,000000,43.2038,43.4544,43.0951,43.1619,289345.13672796,0
+IJT.US,D,20130412,000000,42.9992,43.148,42.7248,43.0032,284274.51339184,0
+IJT.US,D,20130415,000000,42.7767,42.7866,41.3614,41.523,552645.84476147,0
+IJT.US,D,20130416,000000,41.9053,42.3265,41.7287,42.2756,166206.43664365,0
+IJT.US,D,20130417,000000,42.0071,42.0071,41.2416,41.5839,181272.02903751,0
+IJT.US,D,20130418,000000,41.6628,41.6967,41.0739,41.2076,153816.92307428,0
+IJT.US,D,20130419,000000,41.3474,41.8534,41.0599,41.7556,124610.49334272,0
+IJT.US,D,20130422,000000,41.8255,41.9373,41.0789,41.8394,497057.3455403,0
+IJT.US,D,20130423,000000,42.1269,42.5032,42.0011,42.5032,188513.77285761,0
+IJT.US,D,20130424,000000,42.5172,42.7198,42.3545,42.6509,165412.93067996,0
+IJT.US,D,20130425,000000,42.7866,43.3186,42.7866,43.0601,478172.50474546,0
+IJT.US,D,20130426,000000,43.0172,43.0412,42.7148,42.8655,108057.07726694,0
+IJT.US,D,20130429,000000,43.0362,43.2278,42.9433,43.12,170128.88089596,0
+IJT.US,D,20130430,000000,43.1819,43.3496,42.9713,43.3106,453052.83110717,0
+IJT.US,D,20130501,000000,43.2458,43.2458,42.4054,42.4413,687524.82626305,0
+IJT.US,D,20130502,000000,42.6459,43.1939,42.6279,43.12,279853.12220781,0
+IJT.US,D,20130503,000000,43.6869,44.0892,43.5492,43.8566,213973.09109399,0
+IJT.US,D,20130506,000000,43.9095,44.1111,43.8436,44.0602,350190.61295855,0
+IJT.US,D,20130507,000000,44.177,44.4824,43.9914,44.4824,194198.56179442,0
+IJT.US,D,20130508,000000,44.4495,44.6461,44.2469,44.6461,173847.93915,0
+IJT.US,D,20130509,000000,44.5493,44.706,44.3996,44.5213,112734.95522711,0
+IJT.US,D,20130510,000000,44.6281,45.0733,44.5882,45.0553,488698.48158193,0
+IJT.US,D,20130513,000000,44.9984,45.1142,44.8357,44.9236,137411.78841596,0
+IJT.US,D,20130514,000000,45.0773,45.5454,45.0414,45.5454,215699.3673256,0
+IJT.US,D,20130515,000000,45.4626,45.736,45.3368,45.6083,174333.86136261,0
+IJT.US,D,20130516,000000,45.4865,45.7051,45.3128,45.4266,95002.301121965,0
+IJT.US,D,20130517,000000,45.6632,45.9826,45.5783,45.9676,241340.02972792,0
+IJT.US,D,20130520,000000,45.9067,46.2331,45.8648,46.0614,266937.61036707,0
+IJT.US,D,20130521,000000,46.0744,46.2331,45.9446,46.0934,123636.64511456,0
+IJT.US,D,20130522,000000,46.1852,46.4836,45.1142,45.3607,210326.16974574,0
+IJT.US,D,20130523,000000,44.8178,45.3508,44.724,45.2799,189250.17043755,0
+IJT.US,D,20130524,000000,45.0463,45.3368,44.7619,45.227,163882.02523487,0
+IJT.US,D,20130528,000000,45.8358,46.265,45.6402,45.9546,202257.85721347,0
+IJT.US,D,20130529,000000,45.6931,45.6931,45.1112,45.4087,141730.98565012,0
+IJT.US,D,20130530,000000,45.5264,45.8059,45.4067,45.6672,174547.26637557,0
+IJT.US,D,20130531,000000,45.4326,45.6981,45.245,45.245,197595.00777535,0
+IJT.US,D,20130603,000000,45.3647,45.6442,44.8956,45.4765,280044.48538845,0
+IJT.US,D,20130604,000000,45.5763,45.7201,44.7349,45.0793,240250.96283079,0
+IJT.US,D,20130605,000000,45.0424,45.0593,44.4046,44.4774,148967.71996287,0
+IJT.US,D,20130606,000000,44.4096,44.8737,44.181,44.8737,590499.68607456,0
+IJT.US,D,20130607,000000,45.1911,45.4266,44.9096,45.3078,125028.28625542,0
+IJT.US,D,20130610,000000,45.4765,45.5684,45.1711,45.5314,200081.72722215,0
+IJT.US,D,20130611,000000,45.25,45.5145,44.8597,45.1831,165726.52583985,0
+IJT.US,D,20130612,000000,45.4546,45.4586,44.7339,44.8128,155699.4959351,0
+IJT.US,D,20130613,000000,44.7998,45.6582,44.6281,45.5833,110682.05911651,0
+IJT.US,D,20130614,000000,45.5065,45.5803,45.0553,45.1951,661363.17509668,0
+IJT.US,D,20130617,000000,45.5544,45.6442,45.2569,45.5264,200303.14744686,0
+IJT.US,D,20130618,000000,45.6332,46.1652,45.6103,46.0684,220272.04563148,0
+IJT.US,D,20130619,000000,46.0824,46.1193,45.5863,45.5903,193974.1358653,0
+IJT.US,D,20130620,000000,44.8687,45.0513,44.2648,44.4455,865417.44164461,0
+IJT.US,D,20130621,000000,44.5393,44.6561,43.9754,44.5832,304107.15297663,0
+IJT.US,D,20130624,000000,44.2149,44.3407,43.6241,44.0592,427505.34554149,0
+IJT.US,D,20130625,000000,44.4415,44.5114,44.0692,44.4375,133836.00207203,0
+IJT.US,D,20130626,000000,44.8278,44.8278,44.3916,44.5253,210962.37717875,0
+IJT.US,D,20130627,000000,44.8777,45.3528,44.8048,45.3148,132380.23923714,0
+IJT.US,D,20130628,000000,45.2689,45.4665,45.0843,45.0843,471075.03473694,0
+IJT.US,D,20130701,000000,45.238,46.0085,45.233,45.8438,1276920.4169184,0
+IJT.US,D,20130702,000000,45.8628,46.1842,45.6053,45.9047,446060.56075293,0
+IJT.US,D,20130703,000000,45.6742,46.1193,45.6512,45.9436,269293.08072139,0
+IJT.US,D,20130705,000000,46.5215,46.6633,46.0225,46.6633,392396.71425428,0
+IJT.US,D,20130708,000000,46.9188,46.9567,46.6872,46.7421,318018.55487786,0
+IJT.US,D,20130709,000000,47.0396,47.2901,46.8609,47.2512,972542.7505451,0
+IJT.US,D,20130710,000000,47.2851,47.347,47.0445,47.2661,212914.08124094,0
+IJT.US,D,20130711,000000,47.7472,47.8151,47.5456,47.7143,431776.45150512,0
+IJT.US,D,20130712,000000,47.6873,47.9319,47.6534,47.844,334868.53378855,0
+IJT.US,D,20130715,000000,47.9269,48.0526,47.839,47.9897,291209.67536233,0
+IJT.US,D,20130716,000000,47.9947,48.0556,47.6394,47.7622,190585.70509612,0
+IJT.US,D,20130717,000000,48.0556,48.0886,47.8061,47.9269,184294.76577039,0
+IJT.US,D,20130718,000000,48.0556,48.3431,48.0097,48.2193,230341.15539795,0
+IJT.US,D,20130719,000000,48.1764,48.2143,48.0387,48.1804,265725.30958922,0
+IJT.US,D,20130722,000000,48.1944,48.371,48.1135,48.2822,154469.1609308,0
+IJT.US,D,20130723,000000,48.5467,48.5467,48.1664,48.2582,218363.42333247,0
+IJT.US,D,20130724,000000,48.5686,48.5686,47.867,47.9169,140733.09178669,0
+IJT.US,D,20130725,000000,47.858,48.391,47.7662,48.391,109790.36680883,0
+IJT.US,D,20130726,000000,48.1035,48.1704,47.7961,48.1335,244382.80449019,0
+IJT.US,D,20130729,000000,48.0646,48.2483,47.7282,47.8929,3004440.0082457,0
+IJT.US,D,20130730,000000,48.0706,48.1764,47.834,48.0047,332700.41900898,0
+IJT.US,D,20130731,000000,48.2762,48.7832,48.2762,48.3371,444964.48054552,0
+IJT.US,D,20130801,000000,48.7792,49.0946,48.6924,49.0078,283110.30388451,0
+IJT.US,D,20130802,000000,48.8751,49.0557,48.7363,49.0457,166647.27329014,0
+IJT.US,D,20130805,000000,49.0078,49.3003,48.9589,49.2464,178549.86274542,0
+IJT.US,D,20130806,000000,49.1805,49.2304,48.7443,48.8751,265491.86654687,0
+IJT.US,D,20130807,000000,48.7403,48.7443,48.361,48.4559,154915.00708464,0
+IJT.US,D,20130808,000000,48.7743,48.895,48.4918,48.7224,94529.403628455,0
+IJT.US,D,20130809,000000,48.6725,48.9489,48.5078,48.7493,115956.0684509,0
+IJT.US,D,20130812,000000,48.4978,49.0897,48.4698,49.0897,405402.39722727,0
+IJT.US,D,20130813,000000,49.1735,49.1805,48.7743,49.1336,261782.82730752,0
+IJT.US,D,20130814,000000,49.0996,49.2104,48.914,48.914,140803.22488954,0
+IJT.US,D,20130815,000000,48.4119,48.4748,47.9508,48.0985,327393.3469261,0
+IJT.US,D,20130816,000000,47.9798,48.2143,47.834,47.9079,412473.81779759,0
+IJT.US,D,20130819,000000,47.7961,47.9708,47.4747,47.4877,255146.23197488,0
+IJT.US,D,20130820,000000,47.5745,48.2672,47.5366,48.2093,175048.21711022,0
+IJT.US,D,20130821,000000,48.0426,48.386,47.7472,47.9608,264201.41745441,0
+IJT.US,D,20130822,000000,48.1534,48.7303,48.1385,48.6525,132316.1175431,0
+IJT.US,D,20130823,000000,48.8112,48.8112,48.4698,48.7164,271794.82869023,0
+IJT.US,D,20130826,000000,48.8651,49.0597,48.6325,48.7363,244866.72289986,0
+IJT.US,D,20130827,000000,48.1994,48.367,47.5885,47.6195,368990.2921285,0
+IJT.US,D,20130828,000000,47.6195,47.9269,47.5685,47.7143,204672.43975448,0
+IJT.US,D,20130829,000000,47.7093,48.386,47.6823,48.2383,102960.40449261,0
+IJT.US,D,20130830,000000,48.3511,48.386,47.6105,47.6963,134110.52307462,0
+IJT.US,D,20130903,000000,48.2093,48.4319,47.4348,47.854,243653.42022054,0
+IJT.US,D,20130904,000000,47.879,48.2423,47.7143,48.2093,122542.56871008,0
+IJT.US,D,20130905,000000,48.2822,48.4748,48.1484,48.2922,101365.37735349,0
+IJT.US,D,20130906,000000,48.5547,48.5886,47.6494,48.3231,149011.80362752,0
+IJT.US,D,20130909,000000,48.4698,49.0897,48.4698,49.0897,244772.54416174,0
+IJT.US,D,20130910,000000,49.3611,49.5727,49.1735,49.5727,327213.00466163,0
+IJT.US,D,20130911,000000,49.5178,49.6466,49.3711,49.5129,166340.69144053,0
+IJT.US,D,20130912,000000,49.5428,49.5428,49.1865,49.2164,153268.88297058,0
+IJT.US,D,20130913,000000,49.2404,49.5877,49.0597,49.5378,3785064.5247406,0
+IJT.US,D,20130916,000000,50.0588,50.6297,49.5677,49.5727,474532.5967075,0
+IJT.US,D,20130917,000000,49.5578,49.98,49.5578,49.97,375433.52047757,0
+IJT.US,D,20130918,000000,50.0249,50.6746,49.5927,50.481,246693.18927839,0
+IJT.US,D,20130919,000000,50.6647,50.6647,50.1985,50.3523,346417.45202517,0
+IJT.US,D,20130920,000000,50.4461,50.4511,50.1437,50.1437,147728.36784535,0
+IJT.US,D,20130923,000000,50.0987,50.2435,49.7404,50.1437,787544.64994326,0
+IJT.US,D,20130924,000000,50.1037,50.6796,49.8901,50.3033,338221.89800629,0
+IJT.US,D,20130925,000000,50.3572,50.6247,50.0788,50.2385,128431.74554663,0
+IJT.US,D,20130926,000000,50.3133,50.5998,50.2185,50.5649,197831.4565221,0
+IJT.US,D,20130927,000000,50.2285,50.486,50.1786,50.3323,198933.54813833,0
+IJT.US,D,20130930,000000,49.8003,50.505,49.7304,50.4511,2012954.3066206,0
+IJT.US,D,20131001,000000,50.505,51.0968,50.466,51.0819,1503244.949326,0
+IJT.US,D,20131002,000000,50.7295,50.9282,50.5399,50.7944,396515.53119458,0
+IJT.US,D,20131003,000000,50.7395,50.7395,49.97,50.3473,339235.82229323,0
+IJT.US,D,20131004,000000,50.3323,50.7096,50.2035,50.6247,147155.28020491,0
+IJT.US,D,20131007,000000,50.1736,50.4022,49.9899,49.9899,192424.19429229,0
+IJT.US,D,20131008,000000,50.0199,50.1686,49.2504,49.2703,260881.11598515,0
+IJT.US,D,20131009,000000,49.3861,49.3861,48.8551,49.1096,4205030.5617256,0
+IJT.US,D,20131010,000000,49.8103,50.3822,49.6316,50.3183,276467.69714305,0
+IJT.US,D,20131011,000000,50.2534,51.0869,50.2085,51.0519,291561.34277805,0
+IJT.US,D,20131014,000000,50.8743,51.4392,50.7096,51.3943,260682.73949423,0
+IJT.US,D,20131015,000000,51.2965,51.3414,50.7096,50.8842,198312.36922736,0
+IJT.US,D,20131016,000000,51.2466,51.534,51.1068,51.4991,495395.19100273,0
+IJT.US,D,20131017,000000,51.2016,51.8165,51.1617,51.8015,429401.94502288,0
+IJT.US,D,20131018,000000,52.2157,52.567,52.1159,52.5421,264134.29005597,0
+IJT.US,D,20131021,000000,52.7208,52.7208,52.3375,52.4622,272840.81382418,0
+IJT.US,D,20131022,000000,52.6808,52.9493,52.4223,52.5571,793790.50370288,0
+IJT.US,D,20131023,000000,52.3325,52.5521,52.2447,52.5521,193302.86188086,0
+IJT.US,D,20131024,000000,52.6569,53.094,52.5521,52.9843,251523.35626189,0
+IJT.US,D,20131025,000000,53.0841,53.2328,52.7806,53.0242,405817.18443556,0
+IJT.US,D,20131028,000000,53.2717,53.2717,52.7856,53.0491,326248.17354669,0
+IJT.US,D,20131029,000000,53.2178,53.4015,52.9393,53.3516,389738.66965623,0
+IJT.US,D,20131030,000000,53.3815,53.3815,52.4073,52.582,396913.28607789,0
+IJT.US,D,20131031,000000,52.582,52.7457,52.1059,52.2397,427706.72773682,0
+IJT.US,D,20131101,000000,52.3325,52.4024,51.6528,51.9762,314590.04804991,0
+IJT.US,D,20131104,000000,52.1808,52.7707,52.1259,52.7257,394056.86498891,0
+IJT.US,D,20131105,000000,52.5371,52.7158,52.1009,52.577,215376.75505248,0
+IJT.US,D,20131106,000000,52.9094,53.0891,52.4722,52.572,210516.53102491,0
+IJT.US,D,20131107,000000,52.9044,52.9643,51.7276,51.7775,327585.71200821,0
+IJT.US,D,20131108,000000,51.8115,52.7956,51.8115,52.7208,207080.00898521,0
+IJT.US,D,20131111,000000,52.7407,52.8894,52.572,52.8006,153802.89645371,0
+IJT.US,D,20131112,000000,52.6808,52.9094,52.5271,52.9094,134345.96991991,0
+IJT.US,D,20131113,000000,52.5421,53.3665,52.5421,53.3665,182282.94762003,0
+IJT.US,D,20131114,000000,53.3715,53.3815,52.9843,53.3216,132053.61935815,0
+IJT.US,D,20131115,000000,53.4214,53.5691,53.1729,53.5452,194278.71391196,0
+IJT.US,D,20131118,000000,53.7388,53.8786,53.1579,53.3266,194887.8700053,0
+IJT.US,D,20131119,000000,53.2617,53.5791,52.8405,52.9843,189018.73119814,0
+IJT.US,D,20131120,000000,53.2328,53.3565,52.7557,52.9992,134598.44909017,0
+IJT.US,D,20131121,000000,53.1779,54.0023,53.143,53.9684,148853.50319537,0
+IJT.US,D,20131122,000000,54.0023,54.186,53.8835,54.162,742376.92790428,0
+IJT.US,D,20131125,000000,54.3447,54.3447,53.9973,54.0572,331864.83318359,0
+IJT.US,D,20131126,000000,54.147,54.5782,54.0672,54.4684,279202.88815424,0
+IJT.US,D,20131127,000000,54.5333,54.8317,54.4385,54.8168,205660.31460321,0
+IJT.US,D,20131129,000000,55.0403,55.0703,54.8078,54.8078,100341.43405186,0
+IJT.US,D,20131202,000000,54.7978,54.8757,54.0422,54.1321,297566.74018504,0
+IJT.US,D,20131203,000000,54.0472,54.2249,53.6041,53.8835,193768.74606409,0
+IJT.US,D,20131204,000000,53.624,54.1421,53.1729,53.654,287341.33378936,0
+IJT.US,D,20131205,000000,53.6889,53.9384,53.4663,53.7438,644309.81018773,0
+IJT.US,D,20131206,000000,54.2149,54.4634,54.1171,54.162,272003.22419585,0
+IJT.US,D,20131209,000000,54.2548,54.3846,53.9784,54.181,304311.54087637,0
+IJT.US,D,20131210,000000,54.1221,54.2498,53.6839,53.6939,273613.27985701,0
+IJT.US,D,20131211,000000,53.7238,53.7238,52.8006,52.9393,244384.80829313,0
+IJT.US,D,20131212,000000,52.8705,53.2278,52.8056,52.9942,320489.24390115,0
+IJT.US,D,20131213,000000,53.0591,53.3366,52.8854,53.1629,153997.26533876,0
+IJT.US,D,20131216,000000,53.3915,53.8436,53.3665,53.7787,262233.6829687,0
+IJT.US,D,20131217,000000,53.8386,53.8386,53.3915,53.7288,203051.36317715,0
+IJT.US,D,20131218,000000,53.7987,54.4435,53.3915,54.4385,294279.50146427,0
+IJT.US,D,20131219,000000,54.3846,54.3846,53.9235,53.9784,246948.67415306,0
+IJT.US,D,20131220,000000,54.0123,55.0104,54.0123,54.9206,820396.99912161,0
+IJT.US,D,20131223,000000,55.2539,55.5114,55.0853,55.5114,637072.07397351,0
+IJT.US,D,20131224,000000,55.5314,55.745,55.5065,55.5614,130115.94191652,0
+IJT.US,D,20131226,000000,55.8748,55.9696,55.6063,55.731,182747.82990179,0
+IJT.US,D,20131227,000000,55.7999,56.1672,55.3478,55.5663,239570.67173314,0
+IJT.US,D,20131230,000000,55.4815,55.6113,55.3428,55.4426,200612.73500088,0
+IJT.US,D,20131231,000000,55.5963,55.721,55.3577,55.3577,376624.78132456,0
+IJT.US,D,20140102,000000,55.3577,55.4027,54.5233,54.8118,623255.85271186,0
+IJT.US,D,20140103,000000,54.9455,55.1641,54.7928,54.9904,352083.20483406,0
+IJT.US,D,20140106,000000,55.2739,55.2739,54.4435,54.4834,3524605.209274,0
+IJT.US,D,20140107,000000,54.6531,55.2589,54.6531,54.9755,535237.80673238,0
+IJT.US,D,20140108,000000,55.0204,55.1302,54.6681,54.9056,289474.3820175,0
+IJT.US,D,20140109,000000,55.0603,55.1491,54.5583,54.9056,208208.15003964,0
+IJT.US,D,20140110,000000,54.9256,55.1152,54.6381,55.0952,308043.62384951,0
+IJT.US,D,20140113,000000,55.0603,55.0952,54.0073,54.3247,370253.68988128,0
+IJT.US,D,20140114,000000,54.5133,55.0354,54.3397,54.9555,210600.69074833,0
+IJT.US,D,20140115,000000,55.1741,55.4965,55.1152,55.4326,511609.96438188,0
+IJT.US,D,20140116,000000,55.3627,55.4526,55.199,55.4326,346012.68383157,0
+IJT.US,D,20140117,000000,55.4426,55.4426,54.9755,55.0803,251653.6034529,0
+IJT.US,D,20140121,000000,55.4815,55.5614,55.0803,55.3927,279965.33517238,0
+IJT.US,D,20140122,000000,55.4426,55.8249,55.3727,55.75,210338.19256337,0
+IJT.US,D,20140123,000000,55.5713,55.5713,54.8956,55.2939,564811.93430318,0
+IJT.US,D,20140124,000000,54.9755,55.0154,53.7638,53.8985,320171.64113539,0
+IJT.US,D,20140127,000000,53.9784,53.9973,52.7856,53.0741,620329.29852003,0
+IJT.US,D,20140128,000000,53.0491,53.619,53.0491,53.5841,440735.4544436,0
+IJT.US,D,20140129,000000,53.123,53.4314,52.617,52.8106,339478.2824488,0
+IJT.US,D,20140130,000000,53.1479,53.8286,53.0491,53.5113,544741.84407016,0
+IJT.US,D,20140131,000000,52.4223,53.5841,52.4223,53.2028,600893.41191708,0
+IJT.US,D,20140203,000000,53.0841,53.1929,51.2366,51.4691,633751.77250425,0
+IJT.US,D,20140204,000000,51.7077,52.1109,51.3753,51.8714,457280.85530762,0
+IJT.US,D,20140205,000000,51.6278,51.7426,50.8443,51.519,503272.14035437,0
+IJT.US,D,20140206,000000,51.6927,52.2447,51.6927,52.1508,304143.22142952,0
+IJT.US,D,20140207,000000,52.4024,52.6669,52.1059,52.6419,209948.45289181,0
+IJT.US,D,20140210,000000,52.5121,52.6619,52.1658,52.617,241605.53361729,0
+IJT.US,D,20140211,000000,52.6718,53.1829,52.5471,53.0691,178782.3038863,0
+IJT.US,D,20140212,000000,53.143,53.4763,53.0192,53.2428,175132.37683364,0
+IJT.US,D,20140213,000000,52.8106,53.9834,52.7457,53.9784,193848.89818163,0
+IJT.US,D,20140214,000000,53.8486,54.0672,53.5402,53.9784,208852.3726844,0
+IJT.US,D,20140218,000000,54.0772,54.5383,53.9784,54.4584,289372.18806763,0
+IJT.US,D,20140219,000000,54.4095,54.6581,53.9334,53.9534,206649.19135341,0
+IJT.US,D,20140220,000000,54.0372,54.7279,53.9135,54.6481,206543.99169913,0
+IJT.US,D,20140221,000000,54.7279,54.8218,54.5333,54.6032,162314.04943542,0
+IJT.US,D,20140224,000000,54.713,55.4865,54.713,55.1402,223203.60933065,0
+IJT.US,D,20140225,000000,55.229,55.3627,54.9405,55.0952,181502.46637545,0
+IJT.US,D,20140226,000000,55.1941,55.8698,55.0503,55.5464,167325.56058485,0
+IJT.US,D,20140227,000000,55.3827,55.6861,55.1402,55.6761,247282.30734234,0
+IJT.US,D,20140228,000000,55.6312,56.0245,55.2889,55.5015,299918.20293349,0
+IJT.US,D,20140303,000000,55.0553,55.3527,54.5533,55.1402,427682.68210156,0
+IJT.US,D,20140304,000000,55.8199,57.0805,55.8199,56.823,260127.68608024,0
+IJT.US,D,20140305,000000,56.823,56.823,56.5954,56.7531,216067.06516483,0
+IJT.US,D,20140306,000000,56.8878,56.9777,56.7192,56.8629,160091.83197651,0
+IJT.US,D,20140307,000000,57.2352,57.2352,56.6992,56.9327,192119.61624562,0
+IJT.US,D,20140310,000000,56.8629,56.9327,56.4906,56.803,224415.91010851,0
+IJT.US,D,20140311,000000,56.9078,57.0176,56.0744,56.246,191633.69403301,0
+IJT.US,D,20140312,000000,56.0394,56.3608,55.6961,56.3509,126135.38737899,0
+IJT.US,D,20140313,000000,56.5605,56.5605,55.3727,55.6462,209988.52895059,0
+IJT.US,D,20140314,000000,55.4476,56.0893,55.4476,55.9346,910069.1844269,0
+IJT.US,D,20140317,000000,56.2411,56.6692,56.1373,56.3109,196344.63474166,0
+IJT.US,D,20140318,000000,56.3558,57.1104,56.3309,57.0954,175716.48539024,0
+IJT.US,D,20140319,000000,57.0755,57.0755,56.3109,56.6992,234391.84303833,0
+IJT.US,D,20140320,000000,56.5704,57.0076,56.3708,56.808,206599.09627995,0
+IJT.US,D,20140321,000000,57.1453,57.335,56.4557,56.4606,240290.0369881,0
+IJT.US,D,20140324,000000,56.6493,56.793,55.3927,55.8398,293064.194982,0
+IJT.US,D,20140325,000000,56.3558,56.4307,55.4915,55.77,139029.85928888,0
+IJT.US,D,20140326,000000,56.1622,56.2111,54.7229,54.7279,305103.04303711,0
+IJT.US,D,20140327,000000,54.7729,55.0304,54.2698,54.4934,288799.10042719,0
+IJT.US,D,20140328,000000,54.678,55.2789,54.4435,54.5233,149805.30959121,0
+IJT.US,D,20140331,000000,54.8856,55.6911,54.6481,55.6212,311936.01105774,0
+IJT.US,D,20140401,000000,55.6113,56.3958,55.6113,56.3409,1540090.8777609,0
+IJT.US,D,20140402,000000,56.5455,56.6143,56.2311,56.5804,512195.07483995,0
+IJT.US,D,20140403,000000,56.6643,56.6643,55.8997,56.1862,517308.77993926,0
+IJT.US,D,20140404,000000,56.4856,56.5355,54.5533,54.7229,290248.85185327,0
+IJT.US,D,20140407,000000,54.6231,54.7229,53.654,53.9784,481601.01157341,0
+IJT.US,D,20140408,000000,53.9973,54.6281,53.7538,54.4385,292355.85064321,0
+IJT.US,D,20140409,000000,54.6132,55.1691,54.3896,55.1591,205348.72324626,0
+IJT.US,D,20140410,000000,55.1352,55.1352,53.4214,53.649,334062.00310576,0
+IJT.US,D,20140411,000000,53.138,53.7688,52.6619,52.9194,326503.65842136,0
+IJT.US,D,20140414,000000,53.4514,53.7189,52.7158,53.1929,320737.71546554,0
+IJT.US,D,20140415,000000,53.3016,53.6739,52.1908,53.3416,402985.81088332,0
+IJT.US,D,20140416,000000,53.664,53.9834,53.4114,53.9634,294610.12894913,0
+IJT.US,D,20140417,000000,53.8486,54.4784,53.7288,54.3097,695846.61986705,0
+IJT.US,D,20140421,000000,54.4485,54.5084,54.0223,54.4784,185575.19584815,0
+IJT.US,D,20140422,000000,54.5583,55.1102,54.4335,54.9206,303738.45323593,0
+IJT.US,D,20140423,000000,54.8517,55.0503,54.5533,54.5583,140592.82558099,0
+IJT.US,D,20140424,000000,54.9206,54.9206,53.9484,54.2848,313096.21295919,0
+IJT.US,D,20140425,000000,54.1221,54.147,53.2178,53.3266,215554.09161255,0
+IJT.US,D,20140428,000000,53.4963,53.7937,52.2636,53.0192,444181.99549799,0
+IJT.US,D,20140429,000000,53.2867,53.639,53.0591,53.2078,187141.16784467,0
+IJT.US,D,20140430,000000,52.9793,53.6839,52.617,53.6839,189098.88331568,0
+IJT.US,D,20140501,000000,53.5013,54.0173,52.9843,53.5352,385128.92099598,0
+IJT.US,D,20140502,000000,53.7089,54.2399,53.5302,53.7488,250882.13932154,0
+IJT.US,D,20140505,000000,53.3116,53.7987,53.0391,53.7189,1025644.5303195,0
+IJT.US,D,20140506,000000,53.4963,53.5013,52.6319,52.6469,415786.10405509,0
+IJT.US,D,20140507,000000,52.7507,52.8804,51.9213,52.7208,329635.60241439,0
+IJT.US,D,20140508,000000,52.6858,53.2867,52.1458,52.2786,316723.09627805,0
+IJT.US,D,20140509,000000,52.1109,52.6808,51.9113,52.617,336929.4451109,0
+IJT.US,D,20140512,000000,52.9094,54.0722,52.8705,53.8486,268790.1261838,0
+IJT.US,D,20140513,000000,53.7987,53.8736,53.1629,53.1829,119904.56214142,0
+IJT.US,D,20140514,000000,53.0841,53.0841,52.046,52.1359,817950.35573358,0
+IJT.US,D,20140515,000000,51.9662,51.9762,51.1368,51.8614,393713.21278494,0
+IJT.US,D,20140516,000000,51.9612,52.3085,51.564,52.3085,180611.77596924,0
+IJT.US,D,20140519,000000,52.1908,53.0192,52.046,52.8705,127423.83266851,0
+IJT.US,D,20140520,000000,52.7307,52.7307,51.7626,52.081,289572.56836149,0
+IJT.US,D,20140521,000000,52.2936,52.5621,51.8514,52.3724,201136.72946932,0
+IJT.US,D,20140522,000000,52.3924,52.9843,52.3824,52.8755,524251.95712151,0
+IJT.US,D,20140523,000000,52.8655,53.4464,52.8605,53.4264,213345.90077421,0
+IJT.US,D,20140527,000000,53.7139,54.3047,53.7139,54.0722,231733.79844027,0
+IJT.US,D,20140528,000000,54.0323,54.0472,53.5452,53.7638,124381.05790625,0
+IJT.US,D,20140529,000000,53.9285,53.9434,53.5841,53.8586,139817.35384375,0
+IJT.US,D,20140530,000000,53.8436,53.9873,53.3565,53.5941,165036.2157275,0
+IJT.US,D,20140602,000000,53.669,53.669,52.8894,53.4414,306337.38564729,0
+IJT.US,D,20140603,000000,53.109,53.5063,52.9593,53.3865,301775.72825757,0
+IJT.US,D,20140604,000000,53.113,53.7338,52.9992,53.6889,348489.38426368,0
+IJT.US,D,20140605,000000,53.8187,54.7529,53.4564,54.688,227164.1258388,0
+IJT.US,D,20140606,000000,54.9555,55.4665,54.9206,55.2589,181660.7668076,0
+IJT.US,D,20140609,000000,55.1641,55.8748,55.0553,55.6662,158863.50077515,0
+IJT.US,D,20140610,000000,55.4326,55.6063,55.0902,55.4226,317589.741049,0
+IJT.US,D,20140611,000000,55.1451,55.3178,54.9306,55.2539,128269.4375086,0
+IJT.US,D,20140612,000000,55.0653,55.1352,54.6032,54.8617,397592.57527407,0
+IJT.US,D,20140613,000000,55.0004,55.1941,54.6281,55.0553,127447.87830378,0
+IJT.US,D,20140616,000000,55.0154,55.209,54.7429,55.1841,110269.27571116,0
+IJT.US,D,20140617,000000,55.1152,55.8398,54.9854,55.6662,316713.07726336,0
+IJT.US,D,20140618,000000,55.6312,56.0245,55.3977,55.9945,151980.43768106,0
+IJT.US,D,20140619,000000,56.1273,56.2211,55.721,56.0444,228074.85427439,0
+IJT.US,D,20140620,000000,56.0933,56.3509,55.9696,56.3159,102826.14969573,0
+IJT.US,D,20140623,000000,56.5006,56.5006,56.1273,56.2261,128325.54399088,0
+IJT.US,D,20140624,000000,56.2061,56.6443,55.6711,55.6911,143943.18409433,0
+IJT.US,D,20140625,000000,55.4765,56.1223,55.2789,56.1223,100573.87519274,0
+IJT.US,D,20140626,000000,56.1672,56.1672,55.6262,55.9845,287779.16473145,0
+IJT.US,D,20140627,000000,55.8847,56.4107,55.745,56.3608,197036.94865695,0
+IJT.US,D,20140630,000000,56.3109,56.5455,56.0195,56.5455,189505.65531222,0
+IJT.US,D,20140701,000000,56.7192,57.6873,56.6842,57.2302,380355.86239624,0
+IJT.US,D,20140702,000000,57.2352,57.335,56.8379,56.9078,192671.66395521,0
+IJT.US,D,20140703,000000,57.1403,57.4288,57.1204,57.3989,174023.27190712,0
+IJT.US,D,20140707,000000,57.1853,57.2651,56.4557,56.4706,164180.59187272,0
+IJT.US,D,20140708,000000,56.3509,56.3509,55.5065,55.8448,247184.12099835,0
+IJT.US,D,20140709,000000,55.9895,56.1173,55.7061,55.8997,124472.23093995,0
+IJT.US,D,20140710,000000,54.8467,55.5464,54.5982,55.234,226514.89368669,0
+IJT.US,D,20140711,000000,55.1691,55.219,54.7679,55.0653,117535.06516652,0
+IJT.US,D,20140714,000000,55.6462,55.6612,55.2589,55.2939,101806.21399998,0
+IJT.US,D,20140715,000000,55.3128,55.4566,54.4435,54.713,247889.45963274,0
+IJT.US,D,20140716,000000,54.9755,54.9755,54.3746,54.4784,232858.9337903,0
+IJT.US,D,20140717,000000,54.181,54.4684,53.644,53.7538,238236.13897603,0
+IJT.US,D,20140718,000000,53.8536,54.5782,53.7738,54.4834,160689.96715368,0
+IJT.US,D,20140721,000000,54.152,54.3097,53.9334,54.2099,158371.56715372,0
+IJT.US,D,20140722,000000,54.5732,54.9854,54.4485,54.7379,158835.44753401,0
+IJT.US,D,20140723,000000,54.8267,54.9954,54.5483,54.7429,146634.29144087,0
+IJT.US,D,20140724,000000,54.9106,55.204,54.6132,54.8617,155940.9541892,0
+IJT.US,D,20140725,000000,54.5133,54.5133,54.2199,54.3746,108966.80380107,0
+IJT.US,D,20140728,000000,54.4435,54.4485,53.7588,54.1121,182851.02575313,0
+IJT.US,D,20140729,000000,54.4684,54.7279,54.2848,54.3746,107515.04857205,0
+IJT.US,D,20140730,000000,54.7479,54.7629,54.3696,54.5283,153760.816592,0
+IJT.US,D,20140731,000000,53.9285,54.0273,53.1629,53.1779,276381.53361669,0
+IJT.US,D,20140801,000000,53.1679,53.3915,52.5421,52.9044,259289.09455043,0
+IJT.US,D,20140804,000000,53.113,53.5402,52.5121,53.4763,162205.84407673,0
+IJT.US,D,20140805,000000,53.2028,53.8436,53.0891,53.4613,302414.94139498,0
+IJT.US,D,20140806,000000,53.1679,53.8336,53.0591,53.5162,152106.67726619,0
+IJT.US,D,20140807,000000,53.7688,53.8486,53.109,53.2378,151934.35021347,0
+IJT.US,D,20140808,000000,53.3316,53.8686,53.2967,53.7588,242017.31512117,0
+IJT.US,D,20140811,000000,54.0522,54.6082,53.8536,54.2299,450464.91961197,0
+IJT.US,D,20140812,000000,54.0772,54.2099,53.6091,53.8237,132846.12342036,0
+IJT.US,D,20140813,000000,53.9784,54.3097,53.9434,54.2099,137728.38928026,0
+IJT.US,D,20140814,000000,54.181,54.3197,54.0772,54.2099,184872.86291817,0
+IJT.US,D,20140815,000000,54.5533,54.6032,53.5891,54.152,197469.77009168,0
+IJT.US,D,20140818,000000,54.6231,54.9954,54.5283,54.9705,142543.52774172,0
+IJT.US,D,20140819,000000,55.0603,55.3078,55.0154,55.214,176281.55781893,0
+IJT.US,D,20140820,000000,54.9355,54.9355,54.5932,54.7978,202783.85548485,0
+IJT.US,D,20140821,000000,54.7729,55.0354,54.2149,54.9355,118335.58444049,0
+IJT.US,D,20140822,000000,54.8317,55.1491,54.6681,54.9705,113612.62091421,0
+IJT.US,D,20140825,000000,55.2839,55.3927,54.8467,55.0304,138113.11944447,0
+IJT.US,D,20140826,000000,55.1102,55.5713,54.9755,55.5364,162727.83474224,0
+IJT.US,D,20140827,000000,55.5913,55.5913,55.244,55.3328,156826.63508806,0
+IJT.US,D,20140828,000000,55.1491,55.1491,54.8367,54.9505,159193.12635855,0
+IJT.US,D,20140829,000000,55.1202,55.3527,54.8267,55.2739,101221.10354191,0
+IJT.US,D,20140902,000000,55.4476,55.8498,55.3627,55.7011,150190.03975542,0
+IJT.US,D,20140903,000000,55.9895,55.9895,55.3378,55.4426,306903.45997745,0
+IJT.US,D,20140904,000000,55.6113,55.9895,55.1252,55.234,236874.55487925,0
+IJT.US,D,20140905,000000,55.1252,55.3577,54.8367,55.3577,133563.48487238,0
+IJT.US,D,20140908,000000,55.2789,55.5514,55.1591,55.4965,527981.03439024,0
+IJT.US,D,20140909,000000,55.4176,55.4176,54.7629,54.8118,134885.99481186,0
+IJT.US,D,20140910,000000,54.8078,55.1052,54.6531,55.0753,254832.63681499,0
+IJT.US,D,20140911,000000,54.7579,55.5614,54.7579,55.4765,145606.34053337,0
+IJT.US,D,20140912,000000,55.4765,55.4765,54.703,54.9306,183012.33188968,0
+IJT.US,D,20140915,000000,54.9006,54.9006,54.2299,54.3247,149506.74295335,0
+IJT.US,D,20140916,000000,54.2249,54.6381,54.0622,54.5283,190579.69368731,0
+IJT.US,D,20140917,000000,54.5483,54.9854,54.4385,54.688,111724.03664458,0
+IJT.US,D,20140918,000000,54.9106,55.209,54.8956,55.1541,140164.01175213,0
+IJT.US,D,20140919,000000,55.3478,55.4765,54.3297,54.4435,173087.4959348,0
+IJT.US,D,20140922,000000,54.162,54.186,53.664,53.8386,126980.99221908,0
+IJT.US,D,20140923,000000,53.669,53.9384,53.2577,53.2867,207972.70319436,0
+IJT.US,D,20140924,000000,53.5013,54.0023,53.2328,53.9534,271388.0566937,0
+IJT.US,D,20140925,000000,53.8885,53.8885,52.8854,53.128,630711.00154492,0
+IJT.US,D,20140926,000000,53.2667,53.5262,53.138,53.4564,129907.54641091,0
+IJT.US,D,20140929,000000,52.8655,53.5402,52.8156,53.4913,182286.95522591,0
+IJT.US,D,20140930,000000,53.4713,53.4713,52.7806,52.7856,130313.31650597,0
+IJT.US,D,20141001,000000,52.6858,52.7208,51.8215,51.9961,410545.15746918,0
+IJT.US,D,20141002,000000,51.9961,52.6808,51.6727,52.5022,273976.97009037,0
+IJT.US,D,20141003,000000,52.9693,53.2078,52.7257,52.9343,247100.9631764,0
+IJT.US,D,20141006,000000,53.0092,53.113,52.3325,52.3924,285984.75919993,0
+IJT.US,D,20141007,000000,52.046,52.2397,51.4891,51.4891,194100.37545043,0
+IJT.US,D,20141008,000000,51.3993,52.3874,50.8992,52.3824,175559.18685956,0
+IJT.US,D,20141009,000000,52.3574,52.4273,51.0619,51.0619,186648.23232177,0
+IJT.US,D,20141010,000000,50.9332,51.5041,50.481,50.505,222251.80293482,0
+IJT.US,D,20141013,000000,50.5349,51.1418,50.1187,50.3083,337468.46810138,0
+IJT.US,D,20141014,000000,50.7495,51.529,50.6098,50.8393,561315.29817532,0
+IJT.US,D,20141015,000000,50.2734,51.4592,49.7105,51.2715,460300.58633609,0
+IJT.US,D,20141016,000000,50.5449,52.0959,50.2534,51.7825,512147.9854709,0
+IJT.US,D,20141017,000000,52.4672,52.5521,51.4542,51.6877,299690.77129995,0
+IJT.US,D,20141020,000000,51.544,52.2397,51.4641,52.2397,189545.73137099,0
+IJT.US,D,20141021,000000,52.5421,53.2428,52.4622,53.2028,221219.84442144,0
+IJT.US,D,20141022,000000,53.3116,53.5013,52.4672,52.4972,187816.44943498,0
+IJT.US,D,20141023,000000,52.9942,53.669,52.9443,53.3665,287474.58668478,0
+IJT.US,D,20141024,000000,53.3416,53.5891,53.123,53.4264,236473.79429153,0
+IJT.US,D,20141027,000000,53.123,53.4064,52.7108,53.3815,175789.6241975,0
+IJT.US,D,20141028,000000,53.6141,55.0453,53.5891,55.0254,436505.42644022,0
+IJT.US,D,20141029,000000,55.1591,55.3577,54.5583,54.9805,985349.05512569,0
+IJT.US,D,20141030,000000,54.718,55.6662,54.673,55.4566,196917.7223821,0
+IJT.US,D,20141031,000000,56.2061,56.4706,56.0195,56.4157,282156.49368574,0
+IJT.US,D,20141103,000000,56.4956,56.7142,56.1023,56.281,498833.71684537,0
+IJT.US,D,20141104,000000,56.0345,56.3359,55.77,56.0744,626138.32323903,0
+IJT.US,D,20141105,000000,56.4457,56.4806,55.9446,56.0893,291865.92082472,0
+IJT.US,D,20141106,000000,56.0844,56.276,55.9446,56.276,257052.85047095,0
+IJT.US,D,20141107,000000,56.2311,56.276,55.77,56.2261,145175.52290157,0
+IJT.US,D,20141110,000000,56.251,56.4107,56.0694,56.4008,236270.40829326,0
+IJT.US,D,20141111,000000,56.3908,56.5205,56.266,56.4706,183695.62869175,0
+IJT.US,D,20141112,000000,56.1273,56.8878,56.1273,56.803,142696.81866652,0
+IJT.US,D,20141113,000000,56.783,56.8978,56.2411,56.3359,163688.6582513,0
+IJT.US,D,20141114,000000,56.3309,56.4557,56.1073,56.271,350627.44199917,0
+IJT.US,D,20141117,000000,56.1722,56.3159,55.6562,55.6562,450046.12479781,0
+IJT.US,D,20141118,000000,55.7949,56.1812,55.7849,55.8997,118895.64736183,0
+IJT.US,D,20141119,000000,55.8498,55.8897,54.8956,55.2689,260290.99601973,0
+IJT.US,D,20141120,000000,55.0254,55.9746,55.0254,55.9746,355315.33897402,0
+IJT.US,D,20141121,000000,56.7142,56.7341,55.755,55.9147,202991.249089,0
+IJT.US,D,20141124,000000,56.2061,56.6643,56.0394,56.6343,226976.77026404,0
+IJT.US,D,20141125,000000,56.7481,57.0126,56.4656,56.6393,144685.59308308,0
+IJT.US,D,20141126,000000,56.6643,56.808,56.5704,56.793,89678.196714104,0
+IJT.US,D,20141128,000000,56.5854,56.7341,55.8548,55.9197,104472.27380979,0
+IJT.US,D,20141201,000000,55.6063,56.4656,55.0403,55.0453,360854.85219778,0
+IJT.US,D,20141202,000000,55.1252,55.9746,55.1252,55.76,241253.86620156,0
+IJT.US,D,20141203,000000,55.731,56.4606,55.6811,56.3558,379944.08089235,0
+IJT.US,D,20141204,000000,56.256,56.271,55.8149,56.0594,181332.14312567,0
+IJT.US,D,20141205,000000,56.246,56.5804,56.2011,56.4557,173813.87450004,0
+IJT.US,D,20141208,000000,56.261,56.7381,55.5913,55.731,130685.02195108,0
+IJT.US,D,20141209,000000,55.229,56.7431,55.1002,56.7431,216907.66049757,0
+IJT.US,D,20141210,000000,56.4557,56.6742,55.4765,55.5015,136162.41728375,0
+IJT.US,D,20141211,000000,55.8797,56.3808,55.5314,55.6462,156388.80414598,0
+IJT.US,D,20141212,000000,54.8657,55.4226,54.7729,54.9206,200409.34900261,0
+IJT.US,D,20141215,000000,55.214,55.3677,54.3047,54.5084,227538.83698832,0
+IJT.US,D,20141216,000000,54.3796,55.2539,54.3047,54.4046,236224.32082568,0
+IJT.US,D,20141217,000000,54.4834,55.9895,54.3996,55.9047,501625.01433884,0
+IJT.US,D,20141218,000000,56.6643,56.783,56.2111,56.7291,177383.64943516,0
+IJT.US,D,20141219,000000,56.783,56.9926,56.4706,56.798,358612.59670949,0
+IJT.US,D,20141222,000000,56.8729,57.4138,56.8629,57.4138,252239.71581244,0
+IJT.US,D,20141223,000000,57.6424,57.7622,57.3699,57.5276,288052.68383257,0
+IJT.US,D,20141224,000000,57.6823,57.827,57.4837,57.7173,84393.166463547,0
+IJT.US,D,20141226,000000,57.7721,58.1983,57.7672,58.0836,404950.53966461,0
+IJT.US,D,20141229,000000,58.0985,58.362,58.0636,58.2083,176869.67398141,0
+IJT.US,D,20141230,000000,58.1784,58.3181,57.9558,57.9997,146251.5650796,0
+IJT.US,D,20141231,000000,58.1385,58.5267,57.5875,57.5875,232541.33102453,0
+IJT.US,D,20150102,000000,57.9119,58.1584,56.6792,57.2102,1547608.1444851,0
+IJT.US,D,20150105,000000,56.8778,57.0755,56.261,56.4856,1327567.538093,0
+IJT.US,D,20150106,000000,56.7192,56.7192,55.219,55.6212,368125.65116049,0
+IJT.US,D,20150107,000000,55.736,56.3409,55.6861,56.3409,580876.42246194,0
+IJT.US,D,20150108,000000,56.8729,57.4637,56.7681,57.4587,323409.78668416,0
+IJT.US,D,20150109,000000,57.4587,57.5775,56.8679,57.0126,328802.02039194,0
+IJT.US,D,20150112,000000,56.9976,57.0904,56.5754,56.8878,217879.50492279,0
+IJT.US,D,20150113,000000,57.1154,58.0097,56.4307,57.0855,315308.4114034,0
+IJT.US,D,20150114,000000,56.3259,56.9727,56.3159,56.8629,324485.82886219,0
+IJT.US,D,20150115,000000,57.0026,57.0076,55.8748,56.0045,268770.08815442,0
+IJT.US,D,20150116,000000,55.9646,57.0855,55.8947,57.0176,215925.79705766,0
+IJT.US,D,20150120,000000,56.9976,57.2152,56.261,56.7192,518232.53309396,0
+IJT.US,D,20150121,000000,56.5804,56.8379,56.266,56.4357,158843.46274576,0
+IJT.US,D,20150122,000000,56.6992,57.7372,56.1912,57.7322,264536.05254516,0
+IJT.US,D,20150123,000000,57.6174,57.8819,57.3789,57.6125,222704.66239894,0
+IJT.US,D,20150126,000000,57.4587,58.1285,57.1603,58.1035,1051274.1718056,0
+IJT.US,D,20150127,000000,57.5027,58.0736,57.32,57.8221,215412.82350538,0
+IJT.US,D,20150128,000000,57.8919,58.2333,56.9677,57.1054,497182.58322396,0
+IJT.US,D,20150129,000000,57.2452,57.7622,56.8529,57.7572,216621.11667735,0
+IJT.US,D,20150130,000000,57.4837,57.5576,56.5255,56.5355,148226.31287559,0
+IJT.US,D,20150202,000000,56.7291,57.0655,55.9197,57.0276,416512.48262033,0
+IJT.US,D,20150203,000000,57.315,58.0636,57.305,57.9947,200283.10941748,0
+IJT.US,D,20150204,000000,57.852,58.2732,57.7721,57.9169,769677.74104124,0
+IJT.US,D,20150205,000000,58.2333,58.7603,58.1235,58.6565,195063.20276242,0
+IJT.US,D,20150206,000000,58.7503,59.0178,58.382,58.6315,159462.63785379,0
+IJT.US,D,20150209,000000,58.372,58.6365,57.9897,58.0287,857026.51683922,0
+IJT.US,D,20150210,000000,58.2981,58.5716,57.7921,58.4618,267621.9090706,0
+IJT.US,D,20150211,000000,58.382,58.6215,58.1085,58.5117,287949.48798123,0
+IJT.US,D,20150212,000000,58.8591,59.3751,58.8591,59.3352,414139.97994103,0
+IJT.US,D,20150213,000000,59.3951,59.6885,59.2414,59.6396,738978.47812042,0
+IJT.US,D,20150217,000000,59.7085,59.8282,59.4999,59.7434,365399.47726253,0
+IJT.US,D,20150218,000000,59.6097,60.0009,59.4749,60.0009,256879.52151677,0
+IJT.US,D,20150219,000000,59.8083,60.0508,59.7434,59.956,174759.66948706,0
+IJT.US,D,20150220,000000,59.8582,60.1396,59.3851,60.0957,254860.69005613,0
+IJT.US,D,20150223,000000,59.8921,60.2345,59.6246,60.2345,626563.12946202,0
+IJT.US,D,20150224,000000,60.2494,60.4491,60.0808,60.3043,297939.44753162,0
+IJT.US,D,20150225,000000,60.2644,60.4441,60.0508,60.2993,120095.92532205,0
+IJT.US,D,20150226,000000,60.2145,60.459,60.1297,60.3842,179910.44494073,0
+IJT.US,D,20150227,000000,60.2694,60.469,60.0608,60.0708,201743.88175972,0
+IJT.US,D,20150302,000000,60.0658,60.6766,60.0658,60.5479,504846.12756264,0
+IJT.US,D,20150303,000000,60.2993,60.464,59.8771,60.1057,286544.82212127,0
+IJT.US,D,20150304,000000,59.7484,59.937,59.5797,59.7085,876840.1202961,0
+IJT.US,D,20150305,000000,59.7733,59.9959,59.5797,59.8722,199176.0082939,0
+IJT.US,D,20150306,000000,59.5597,59.7085,58.918,59.0228,260828.01520728,0
+IJT.US,D,20150309,000000,59.2563,59.5098,59.1026,59.3551,887047.49246533,0
+IJT.US,D,20150310,000000,58.909,58.9779,58.5866,58.7902,245939.75937348,0
+IJT.US,D,20150311,000000,58.914,59.2074,58.7253,59.2024,197691.1903164,0
+IJT.US,D,20150312,000000,59.4649,60.3243,59.4649,60.2644,203011.28711838,0
+IJT.US,D,20150313,000000,60.1197,60.3542,59.435,60.0608,142636.70457836,0
+IJT.US,D,20150316,000000,60.4291,60.5868,60.2644,60.3792,197691.1903164,0
+IJT.US,D,20150317,000000,60.2444,60.5479,60.1396,60.489,597530.02868464,0
+IJT.US,D,20150318,000000,60.3642,61.2276,60.1746,61.0739,220433.35176804,0
+IJT.US,D,20150319,000000,61.0389,61.3623,60.9301,61.3523,136256.59602186,0
+IJT.US,D,20150320,000000,61.541,62.1119,61.541,62.062,219583.73932207,0
+IJT.US,D,20150323,000000,62.0919,62.2466,62.042,62.0919,821153.43473093,0
+IJT.US,D,20150324,000000,62.1618,62.2566,61.9971,62.0919,315663.08452354,0
+IJT.US,D,20150325,000000,62.1768,62.1768,60.6167,60.6816,595983.09281604,0
+IJT.US,D,20150326,000000,60.459,60.8104,60.1347,60.494,250911.19446415,0
+IJT.US,D,20150327,000000,60.5289,60.989,60.3343,60.9401,268510.59567387,0
+IJT.US,D,20150330,000000,61.2675,61.8145,61.2575,61.6707,243487.10457663,0
+IJT.US,D,20150331,000000,61.4072,61.5959,61.1936,61.3723,356444.48192992,0
+IJT.US,D,20150401,000000,60.8453,61.3424,60.5918,61.2475,624409.04130302,0
+IJT.US,D,20150402,000000,61.1986,61.7306,61.1986,61.3973,434584.78132357,0
+IJT.US,D,20150406,000000,61.1088,61.7007,60.9202,61.4412,861744.47085815,0
+IJT.US,D,20150407,000000,61.2974,61.546,61.0439,61.0439,274319.62039287,0
+IJT.US,D,20150408,000000,61.0988,61.7007,61.0988,61.6059,205099.2497804,0
+IJT.US,D,20150409,000000,61.6408,61.7206,60.8204,61.3424,307648.8746706,0
+IJT.US,D,20150410,000000,61.506,61.6857,61.4861,61.6108,266605.98098073,0
+IJT.US,D,20150413,000000,61.7256,61.9223,61.5659,61.5709,306267.25254444,0
+IJT.US,D,20150414,000000,61.6508,61.7256,61.2086,61.541,173283.86862278,0
+IJT.US,D,20150415,000000,61.6707,62.0869,61.6608,61.8724,151685.87864908,0
+IJT.US,D,20150416,000000,61.7695,61.9622,61.7156,61.7695,141190.96075816,0
+IJT.US,D,20150417,000000,61.0539,61.3673,60.6167,60.8453,285267.39774791,0
+IJT.US,D,20150420,000000,61.0988,61.6707,61.0489,61.5011,169221.15816477,0
+IJT.US,D,20150421,000000,61.6907,61.7646,61.4811,61.516,135672.48746526,0
+IJT.US,D,20150422,000000,61.5709,61.6608,61.0839,61.5909,227184.16386818,0
+IJT.US,D,20150423,000000,61.6308,62.0969,61.4312,62.0071,104772.84425058,0
+IJT.US,D,20150424,000000,61.9472,62.067,61.7995,61.9123,502728.10785654,0
+IJT.US,D,20150427,000000,62.0919,62.4552,61.2186,61.3623,381349.74865378,0
+IJT.US,D,20150428,000000,61.4312,61.8045,60.8952,61.6957,1509924.6264218,0
+IJT.US,D,20150429,000000,61.4811,61.551,60.8653,60.9451,159706.09991083,0
+IJT.US,D,20150430,000000,60.6117,60.7165,59.3651,59.5897,605740.61122556,0
+IJT.US,D,20150501,000000,59.7833,60.1057,59.6645,60.0159,436278.99670815,0
+IJT.US,D,20150504,000000,60.0159,60.6217,59.951,60.2045,342320.6769172,0
+IJT.US,D,20150505,000000,60.1846,60.2544,59.2563,59.44,1412768.2371408,0
+IJT.US,D,20150506,000000,59.5797,59.6985,59.1974,59.6546,326991.58443691,0
+IJT.US,D,20150507,000000,59.5747,60.2794,59.4949,60.0009,308521.53085036,0
+IJT.US,D,20150508,000000,60.5778,60.7565,60.3243,60.4041,157166.27968615,0
+IJT.US,D,20150511,000000,60.6666,60.9651,60.2644,60.504,202551.41434397,0
+IJT.US,D,20150512,000000,60.2744,60.5678,59.5797,60.3642,128746.34260799,0
+IJT.US,D,20150513,000000,60.5778,60.6816,60.1646,60.3193,127059.14053369,0
+IJT.US,D,20150514,000000,60.6167,61.0539,60.3842,61.0339,433344.42730457,0
+IJT.US,D,20150515,000000,60.98,60.98,60.6167,60.9252,209424.45842337,0
+IJT.US,D,20150518,000000,60.7964,61.6408,60.7964,61.5909,288013.60967526,0
+IJT.US,D,20150519,000000,61.3973,61.7406,61.3973,61.6558,163943.1412245,0
+IJT.US,D,20150520,000000,61.6757,61.7895,61.3573,61.6308,222968.16248537,0
+IJT.US,D,20150521,000000,61.5859,61.7646,61.3723,61.551,165008.16248636,0
+IJT.US,D,20150522,000000,61.541,61.7107,61.1787,61.3424,607014.02799304,0
+IJT.US,D,20150526,000000,61.1188,61.1188,60.4141,60.6467,163754.78374827,0
+IJT.US,D,20150527,000000,60.6966,61.4462,60.484,61.3723,160130.90613381,0
+IJT.US,D,20150528,000000,61.3174,61.3923,61.0339,61.3873,115116.47501963,0
+IJT.US,D,20150529,000000,61.3074,61.3723,60.6666,60.8902,209549.69610703,0
+IJT.US,D,20150601,000000,61.1587,61.3673,60.499,61.2086,381547.12324323,0
+IJT.US,D,20150602,000000,60.9052,61.5909,60.8154,61.2825,204425.97199303,0
+IJT.US,D,20150603,000000,61.4022,62.067,61.3773,61.9173,695036.08157839,0
+IJT.US,D,20150604,000000,61.7256,61.8773,61.2775,61.3723,139342.45254731,0
+IJT.US,D,20150605,000000,61.0739,61.8584,60.9651,61.8145,161405.32480276,0
+IJT.US,D,20150608,000000,61.7646,61.8634,61.531,61.5759,465550.55003522,0
+IJT.US,D,20150609,000000,61.541,61.6108,61.029,61.3823,149594.91028265,0
+IJT.US,D,20150610,000000,61.6707,62.4702,61.6558,62.2067,241682.68003042,0
+IJT.US,D,20150611,000000,62.3455,62.4303,62.1169,62.2217,134741.72100028,0
+IJT.US,D,20150612,000000,62.0869,62.2616,61.8973,62.1668,174553.27778438,0
+IJT.US,D,20150615,000000,62.0121,62.3504,61.521,62.1967,270844.02419587,0
+IJT.US,D,20150616,000000,62.042,62.7667,62.042,62.6589,169463.61832034,0
+IJT.US,D,20150617,000000,62.8964,62.9313,62.3954,62.564,267450.58391935,0
+IJT.US,D,20150618,000000,62.9563,63.5132,62.7617,63.3086,385375.38875743,0
+IJT.US,D,20150619,000000,63.3735,63.5981,63.1449,63.4334,292049.2687936,0
+IJT.US,D,20150622,000000,63.8196,63.8396,63.5482,63.8147,277000.70872472,0
+IJT.US,D,20150623,000000,63.7158,63.8646,63.5631,63.8646,210102.74571809,0
+IJT.US,D,20150624,000000,63.7947,63.7947,63.1938,63.3386,481985.74173762,0
+IJT.US,D,20150625,000000,63.4733,63.4783,62.9613,63.2388,178998.71460367,0
+IJT.US,D,20150626,000000,63.3336,63.3935,62.7766,63.0411,208198.13102495,0
+IJT.US,D,20150629,000000,62.7517,62.9413,61.5909,61.6757,291561.34277805,0
+IJT.US,D,20150630,000000,62.0919,62.1418,61.6608,61.9123,216047.02713544,0
+IJT.US,D,20150701,000000,62.3305,62.5441,61.8724,62.2666,838082.5638577,0
+IJT.US,D,20150702,000000,62.3804,62.3904,61.6558,61.8724,394813.30059824,0
+IJT.US,D,20150706,000000,61.4072,62.1568,61.3374,61.7596,811207.55884519,0
+IJT.US,D,20150707,000000,61.8773,62.0171,60.8303,62.0121,1167300.3733594,0
+IJT.US,D,20150708,000000,61.6158,61.6807,60.8503,61.1887,180478.52307382,0
+IJT.US,D,20150709,000000,61.8773,61.9272,61.2925,61.4072,216663.19653906,0
+IJT.US,D,20150710,000000,61.9971,62.4003,61.9272,62.3455,216448.78962463,0
+IJT.US,D,20150713,000000,62.7028,63.0062,62.6139,62.8465,257707.09213041,0
+IJT.US,D,20150714,000000,62.9263,63.131,62.7766,63.0511,361798.64338186,0
+IJT.US,D,20150715,000000,62.9114,63.0811,62.6289,62.7078,223352.89264958,0
+IJT.US,D,20150716,000000,62.9962,63.3036,62.9812,63.1689,247131.02022048,0
+IJT.US,D,20150717,000000,63.1739,63.2587,62.7417,62.9363,242264.78478409,0
+IJT.US,D,20150720,000000,62.9613,62.9613,62.574,62.7467,213910.9732029,0
+IJT.US,D,20150721,000000,62.8864,63.126,62.3255,62.6189,398620.52618158,0
+IJT.US,D,20150722,000000,62.3604,63.0012,62.3604,62.8964,242896.98461121,0
+IJT.US,D,20150723,000000,63.0761,63.116,62.1418,62.2067,333036.0560012,0
+IJT.US,D,20150724,000000,62.1368,62.2167,61.3623,61.4561,147263.48556359,0
+IJT.US,D,20150727,000000,61.2086,61.3274,60.9152,61.0988,553714.87362922,0
+IJT.US,D,20150728,000000,61.3424,61.6757,60.5089,61.6508,353555.99999393,0
+IJT.US,D,20150729,000000,61.5959,62.0919,61.4262,61.9073,258554.70077344,0
+IJT.US,D,20150730,000000,61.7795,62.2416,61.6508,62.1618,134568.39204609,0
+IJT.US,D,20150731,000000,62.2367,62.8166,62.1917,62.5091,181748.9341369,0
+IJT.US,D,20150803,000000,62.5241,62.564,61.7745,62.2017,425431.40950004,0
+IJT.US,D,20150804,000000,62.2916,62.604,62.1119,62.2267,890973.94432351,0
+IJT.US,D,20150805,000000,62.5191,63.096,62.4103,62.5491,936252.87742559,0
+IJT.US,D,20150806,000000,62.589,62.7317,61.4312,61.8045,204043.24563176,0
+IJT.US,D,20150807,000000,61.6158,61.6707,61.2326,61.6009,178152.10786211,0
+IJT.US,D,20150810,000000,61.9123,62.3754,61.9123,62.0869,254744.46948569,0
+IJT.US,D,20150811,000000,61.6657,62.082,61.5011,61.7795,146413.87311762,0
+IJT.US,D,20150812,000000,61.4122,61.546,60.6267,61.4661,174344.88227877,0
+IJT.US,D,20150813,000000,61.4661,61.9522,61.3224,61.556,160167.97648818,0
+IJT.US,D,20150814,000000,61.4711,62.0071,61.3274,61.9622,140486.62402525,0
+IJT.US,D,20150817,000000,61.8724,62.574,61.6807,62.574,155508.13275446,0
+IJT.US,D,20150818,000000,62.5341,62.5341,62.0919,62.1418,158475.76490653,0
+IJT.US,D,20150819,000000,61.8444,62.0869,61.2974,61.6558,178998.71460367,0
+IJT.US,D,20150820,000000,61.0789,61.1387,60.1297,60.1297,590527.73931571,0
+IJT.US,D,20150821,000000,59.6396,60.0708,59.0128,59.2463,527473.07034531,0
+IJT.US,D,20150824,000000,58.0287,58.7353,38.7872,57.1104,2231791.629348,0
+IJT.US,D,20150825,000000,57.6973,59.0827,56.4207,56.6643,1183809.7057705,0
+IJT.US,D,20150826,000000,57.6125,57.8969,56.4008,57.837,385930.44217142,0
+IJT.US,D,20150827,000000,58.2632,59.1425,57.8071,58.8741,1072092.6824362,0
+IJT.US,D,20150828,000000,58.7203,59.2274,58.6116,59.1575,364341.46931094,0
+IJT.US,D,20150831,000000,58.918,59.2463,58.6465,58.8641,386347.23318265,0
+IJT.US,D,20150901,000000,57.8869,58.2383,57.0555,57.2252,604492.24199481,0
+IJT.US,D,20150902,000000,57.8071,58.2233,57.31,58.2233,1062570.610872,0
+IJT.US,D,20150903,000000,58.2981,58.899,58.2083,58.3131,1407027.3417217,0
+IJT.US,D,20150904,000000,57.7522,58.2981,57.5176,57.852,195504.03940892,0
+IJT.US,D,20150908,000000,58.6754,59.2463,58.5117,59.1575,355877.4056983,0
+IJT.US,D,20150909,000000,59.5947,59.6296,58.5816,58.6165,438822.82453871,0
+IJT.US,D,20150910,000000,58.5117,59.1376,58.4568,58.7653,216202.32186319,0
+IJT.US,D,20150911,000000,58.5068,59.1376,58.3231,59.1276,170960.45911547,0
+IJT.US,D,20150914,000000,59.2024,59.2713,58.8142,58.9379,165032.20812163,0
+IJT.US,D,20150915,000000,58.9729,59.6935,58.9729,59.5198,146839.68124208,0
+IJT.US,D,20150916,000000,59.5248,60.0957,59.4699,60.0708,177305.50112055,0
+IJT.US,D,20150917,000000,60.0658,61.0389,59.937,60.2395,219008.64787869,0
+IJT.US,D,20150918,000000,59.5148,60.0209,59.2174,59.3102,206925.71615894,0
+IJT.US,D,20150921,000000,59.6546,60.1945,59.2613,59.4849,346787.15366734,0
+IJT.US,D,20150922,000000,58.8641,59.0727,58.382,58.6515,320127.55747074,0
+IJT.US,D,20150923,000000,58.7303,59.0178,58.4269,58.7004,110672.04010182,0
+IJT.US,D,20150924,000000,58.358,58.5367,57.827,58.5117,133372.12169175,0
+IJT.US,D,20150925,000000,58.909,58.9729,58.0686,58.3431,110599.90319603,0
+IJT.US,D,20150928,000000,58.1734,58.1884,56.3109,56.4906,458938.00033784,0
+IJT.US,D,20150929,000000,56.5704,56.778,55.8448,56.1173,565846.89852097,0
+IJT.US,D,20150930,000000,56.5704,57.0026,56.3109,56.9128,505482.33499564,0
+IJT.US,D,20151001,000000,56.8828,57.0026,56.0245,56.7142,3399098.0141162,0
+IJT.US,D,20151002,000000,56.1722,57.4438,55.7161,57.4088,395523.64873997,0
+IJT.US,D,20151005,000000,57.8121,58.884,57.8121,58.7802,1090234.1123408,0
+IJT.US,D,20151006,000000,58.7703,59.0078,58.0486,58.3181,383491.81399515,0
+IJT.US,D,20151007,000000,58.5966,59.3851,58.5567,59.3551,236563.96542377,0
+IJT.US,D,20151008,000000,59.2963,59.951,59.1376,59.8821,185517.08556293,0
+IJT.US,D,20151009,000000,59.946,60.3043,59.9121,60.0608,221400.18668591,0
+IJT.US,D,20151012,000000,59.9809,60.2744,59.8821,60.2145,384455.64320861,0
+IJT.US,D,20151013,000000,59.9859,60.3942,59.3501,59.3701,242084.44251961,0
+IJT.US,D,20151014,000000,59.4849,59.6496,58.5567,58.6165,247572.85876844,0
+IJT.US,D,20151015,000000,58.8441,59.8183,58.4269,59.8183,222877.99135313,0
+IJT.US,D,20151016,000000,59.8183,59.9959,59.45,59.956,184041.28469866,0
+IJT.US,D,20151019,000000,59.7384,60.4441,59.7384,60.2395,211377.16438704,0
+IJT.US,D,20151020,000000,60.1696,60.489,59.8582,60.1247,155544.20120736,0
+IJT.US,D,20151021,000000,60.3093,60.3093,59.1625,59.1974,315739.2290352,0
+IJT.US,D,20151022,000000,59.43,59.8771,59.2124,59.6246,327771.06378003,0
+IJT.US,D,20151023,000000,60.1007,60.3992,59.7584,60.3243,337899.28573318,0
+IJT.US,D,20151026,000000,60.4491,60.4491,60.0009,60.1297,276908.53378954,0
+IJT.US,D,20151027,000000,59.9021,60.0957,59.2763,59.5498,193964.1168506,0
+IJT.US,D,20151028,000000,59.7584,61.2136,59.6146,61.2086,188685.09800886,0
+IJT.US,D,20151029,000000,61.004,61.0539,60.3742,60.5189,410509.08901629,0
+IJT.US,D,20151030,000000,60.474,60.6617,60.1197,60.1995,212114.56386844,0
+IJT.US,D,20151102,000000,60.1396,61.526,60.1396,61.3773,328512.47086731,0
+IJT.US,D,20151103,000000,61.2775,61.8394,61.0888,61.5759,566807.72203003,0
+IJT.US,D,20151104,000000,61.6707,61.7895,61.1986,61.3773,335513.75833478,0
+IJT.US,D,20151105,000000,61.3973,61.5809,60.8553,61.4711,233213.60691043,0
+IJT.US,D,20151106,000000,61.4262,61.8724,61.0389,61.8145,176020.06153544,0
+IJT.US,D,20151109,000000,61.7446,61.7795,60.6267,60.8603,254056.16317628,0
+IJT.US,D,20151110,000000,60.6317,61.0389,60.504,61.004,110810.30250458,0
+IJT.US,D,20151111,000000,61.0938,61.0988,60.464,60.464,182142.68141433,0
+IJT.US,D,20151112,000000,60.1097,60.2045,59.435,59.5198,147953.79567594,0
+IJT.US,D,20151113,000000,59.3352,59.6496,58.9379,59.0128,197340.52480214,0
+IJT.US,D,20151116,000000,58.884,59.7384,58.884,59.7284,188477.70440472,0
+IJT.US,D,20151117,000000,59.8332,60.4491,59.6146,59.7035,253480.06983143,0
+IJT.US,D,20151118,000000,59.9271,60.7066,59.6695,60.6517,236594.02246785,0
+IJT.US,D,20151119,000000,60.6417,60.6916,60.2894,60.4341,219289.1802901,0
+IJT.US,D,20151120,000000,60.6716,61.2036,60.6716,60.999,414728.09610351,0
+IJT.US,D,20151123,000000,60.994,61.4861,60.9351,61.2276,326292.25721134,0
+IJT.US,D,20151124,000000,60.98,61.6208,60.7016,61.551,211695.76905427,0
+IJT.US,D,20151125,000000,61.551,62.067,61.4961,62.0171,231739.80984909,0
+IJT.US,D,20151127,000000,62.032,62.4103,61.9272,62.2367,80414.615728957,0
+IJT.US,D,20151130,000000,62.5391,62.5391,61.8244,61.8394,293370.77683161,0
+IJT.US,D,20151201,000000,62.1319,62.3604,61.8344,62.3255,484577.6608387,0
+IJT.US,D,20151202,000000,62.2766,62.4503,61.7406,61.7945,672319.96956495,0
+IJT.US,D,20151203,000000,61.9123,62.1568,60.5089,60.7814,475327.10457265,0
+IJT.US,D,20151204,000000,60.8553,61.5709,60.7265,61.4611,273109.32341796,0
+IJT.US,D,20151207,000000,61.3673,61.4312,60.4191,60.6367,210846.15660831,0
+IJT.US,D,20151208,000000,60.1197,60.6267,59.8582,60.4091,171423.33759429,0
+IJT.US,D,20151209,000000,60.2245,60.7415,59.4549,59.6596,260443.28504307,0
+IJT.US,D,20151210,000000,59.6546,60.2444,59.5298,59.951,230479.41780071,0
+IJT.US,D,20151211,000000,59.3352,59.4649,58.5816,58.7992,282182.54312394,0
+IJT.US,D,20151214,000000,58.7992,58.9729,58.0237,58.4818,391216.47432345,0
+IJT.US,D,20151215,000000,58.7852,59.45,58.7752,59.3302,385601.81848949,0
+IJT.US,D,20151216,000000,59.7484,60.2594,59.41,60.1746,301386.99048748,0
+IJT.US,D,20151217,000000,60.4141,60.459,59.415,59.445,224560.18392009,0
+IJT.US,D,20151218,000000,59.2074,59.2074,58.4319,58.4618,268464.50820628,0
+IJT.US,D,20151221,000000,58.7203,59.0577,58.4718,58.9379,240604.63404946,0
+IJT.US,D,20151222,000000,59.0777,59.3901,58.6066,59.2913,392903.67639775,0
+IJT.US,D,20151223,000000,59.5847,59.8672,59.41,59.7833,292527.17579446,0
+IJT.US,D,20151224,000000,59.8532,60.3243,59.7434,59.966,171437.36421486,0
+IJT.US,D,20151228,000000,59.7085,59.8282,59.3052,59.8282,304944.74260496,0
+IJT.US,D,20151229,000000,60.0907,60.5728,59.9959,60.504,256629.04614944,0
+IJT.US,D,20151230,000000,60.5239,60.5778,59.946,59.976,277239.16127441,0
+IJT.US,D,20151231,000000,59.7933,59.8672,59.0827,59.1326,267280.26066957,0
+IJT.US,D,20160104,000000,58.2183,58.2183,57.1553,57.4038,2825037.5273499,0
+IJT.US,D,20160105,000000,57.5576,57.842,57.3699,57.6973,684064.25858808,0
+IJT.US,D,20160106,000000,56.9028,57.4977,56.793,57.1403,437877.02955169,0
+IJT.US,D,20160107,000000,56.261,56.5854,55.5863,55.721,813523.95504221,0
+IJT.US,D,20160108,000000,55.9047,56.2161,54.8028,54.8617,687143.10180324,0
+IJT.US,D,20160111,000000,55.1451,55.4276,54.3846,54.8567,454048.72116766,0
+IJT.US,D,20160112,000000,55.3078,55.6113,54.3846,55.219,379624.47432365,0
+IJT.US,D,20160113,000000,55.3927,55.4815,53.3016,53.5991,539360.63127855,0
+IJT.US,D,20160114,000000,53.8237,54.8267,53.128,54.3546,646911.7483035,0
+IJT.US,D,20160115,000000,52.9793,53.8436,52.4622,53.8087,1047413.8454444,0
+IJT.US,D,20160119,000000,54.2498,54.2498,52.6319,53.2178,1676674.0936618,0
+IJT.US,D,20160120,000000,52.5371,53.9834,51.4891,53.4164,820042.32600148,0
+IJT.US,D,20160121,000000,53.4613,53.9834,52.9343,53.1879,908683.55469486,0
+IJT.US,D,20160122,000000,53.9834,54.3696,53.7887,54.2998,563940.28002489,0
+IJT.US,D,20160125,000000,53.9973,54.2049,53.3466,53.4713,489579.15297344,0
+IJT.US,D,20160126,000000,53.6989,54.6331,53.5691,54.5682,596579.22419028,0
+IJT.US,D,20160127,000000,54.3996,54.7529,53.4514,53.6839,274111.22488726,0
+IJT.US,D,20160128,000000,54.1271,54.2898,53.5212,53.6739,324839.50008085,0
+IJT.US,D,20160129,000000,53.8436,55.3328,53.8237,55.3228,289735.87830099,0
+IJT.US,D,20160201,000000,54.9605,55.5364,54.5682,55.224,439897.86481527,0
+IJT.US,D,20160202,000000,54.688,54.7828,53.9484,54.167,291529.28193104,0
+IJT.US,D,20160203,000000,54.5832,54.5832,53.1829,54.1121,395070.78927585,0
+IJT.US,D,20160204,000000,53.9973,54.693,53.9285,54.2249,386158.87570642,0
+IJT.US,D,20160205,000000,54.0273,54.1121,52.6858,52.6908,663725.65876129,0
+IJT.US,D,20160208,000000,52.1858,52.2157,51.3064,52.0111,1074537.3220213,0
+IJT.US,D,20160209,000000,51.3843,52.4223,51.3843,51.8764,350501.20241403,0
+IJT.US,D,20160210,000000,52.1359,52.9992,51.7825,51.8065,541683.03888439,0
+IJT.US,D,20160211,000000,50.987,51.5739,50.6946,51.2965,670523.56023049,0
+IJT.US,D,20160212,000000,51.7326,52.2257,51.4891,52.1159,453203.11632757,0
+IJT.US,D,20160216,000000,52.7208,53.3815,52.5121,53.2967,343318.57078062,0
+IJT.US,D,20160217,000000,53.644,54.2998,53.5841,54.0123,297194.03283846,0
+IJT.US,D,20160218,000000,54.0971,54.162,53.6739,53.7837,400694.46222303,0
+IJT.US,D,20160219,000000,53.624,54.2249,53.4913,54.1959,268165.94156843,0
+IJT.US,D,20160222,000000,54.6381,54.9555,54.5133,54.7329,542495.58097599,0
+IJT.US,D,20160223,000000,54.6231,54.7479,54.3846,54.4385,235714.3529778,0
+IJT.US,D,20160224,000000,53.8037,54.9755,53.664,54.9405,251112.57665947,0
+IJT.US,D,20160225,000000,55.0753,55.5364,54.8267,55.5164,503503.57959378,0
+IJT.US,D,20160226,000000,55.76,55.8847,55.5614,55.736,172553.48245166,0
+IJT.US,D,20160229,000000,55.755,56.0295,55.3478,55.3478,216879.60725643,0
+IJT.US,D,20160301,000000,55.765,56.4806,55.5314,56.4806,240122.71944272,0
+IJT.US,D,20160302,000000,56.4107,56.7341,56.1722,56.7341,244326.69800791,0
+IJT.US,D,20160303,000000,56.7291,57.2452,56.6792,57.2452,260763.89351324,0
+IJT.US,D,20160304,000000,57.2252,57.7472,57.0365,57.4488,220727.91080001,0
+IJT.US,D,20160307,000000,57.2951,57.9847,57.2951,57.8919,235965.8302466,0
+IJT.US,D,20160308,000000,57.6224,57.6224,56.6792,56.7431,146556.14312627,0
+IJT.US,D,20160309,000000,56.9078,57.0954,56.6942,57.0176,179429.53223547,0
+IJT.US,D,20160310,000000,57.1104,57.3599,56.0544,56.5754,229486.53344463,0
+IJT.US,D,20160311,000000,57.0276,57.7871,57.0176,57.7372,201779.95021261,0
+IJT.US,D,20160314,000000,57.6274,57.7073,57.335,57.5576,164400.0082945,0
+IJT.US,D,20160315,000000,57.2551,57.2551,56.6792,56.808,166386.77890812,0
+IJT.US,D,20160316,000000,56.5305,57.2551,56.3808,57.0465,266911.56092887,0
+IJT.US,D,20160317,000000,56.9677,57.9358,56.6493,57.7721,270786.91581212,0
+IJT.US,D,20160318,000000,58.0187,58.5117,57.862,58.3431,294455.83612286,0
+IJT.US,D,20160321,000000,58.2383,58.382,57.9358,58.1035,470000.99636185,0
+IJT.US,D,20160322,000000,57.7422,58.3131,57.6624,58.0985,179457.58547661,0
+IJT.US,D,20160323,000000,57.9658,57.9658,57.2701,57.2701,187696.22125866,0
+IJT.US,D,20160324,000000,56.9677,57.31,56.6643,57.31,443463.6321445,0
+IJT.US,D,20160328,000000,57.4288,57.6574,57.0605,57.4587,167442.78305676,0
+IJT.US,D,20160329,000000,57.31,59.0926,57.2651,59.0926,253329.78461104,0
+IJT.US,D,20160330,000000,59.415,59.415,59.0028,59.2274,169140.00414576,0
+IJT.US,D,20160331,000000,59.2863,59.5398,59.1425,59.2913,151152.86706741,0
+IJT.US,D,20160401,000000,58.7992,59.6246,58.5916,59.5498,265278.46153391,0
+IJT.US,D,20160404,000000,59.4699,59.5298,58.9329,58.9479,1374639.8748251,0
+IJT.US,D,20160405,000000,58.6265,58.8691,58.3131,58.3481,669116.8905676,0
+IJT.US,D,20160406,000000,58.362,59.0228,58.2882,58.9828,200124.80898533,0
+IJT.US,D,20160407,000000,58.6704,58.7603,57.9508,58.2482,174263.72825976,0
+IJT.US,D,20160408,000000,58.6954,58.8391,58.1684,58.4568,131704.95764683,0
+IJT.US,D,20160411,000000,58.6904,59.1326,58.2183,58.2333,166751.47104295,0
+IJT.US,D,20160412,000000,58.2632,58.8192,58.0586,58.7054,238740.09541509,0
+IJT.US,D,20160413,000000,59.0078,60.0059,59.0078,59.971,200152.86222647,0
+IJT.US,D,20160414,000000,59.976,60.0808,59.6596,59.8432,173857.95816469,0
+IJT.US,D,20160415,000000,59.7035,59.956,59.6396,59.8722,159015.78979848,0
+IJT.US,D,20160418,000000,59.6396,60.4091,59.6396,60.3393,143715.7524608,0
+IJT.US,D,20160419,000000,60.4341,60.6467,60.1446,60.3942,144768.75090503,0
+IJT.US,D,20160420,000000,60.3592,60.7365,60.1496,60.479,202675.65012617,0
+IJT.US,D,20160421,000000,60.4141,60.499,59.8332,59.9859,290181.72445483,0
+IJT.US,D,20160422,000000,60.0209,60.6068,59.941,60.5579,156009.08348911,0
+IJT.US,D,20160425,000000,60.4391,60.479,59.8821,60.0458,121389.38011892,0
+IJT.US,D,20160426,000000,60.2794,60.7215,60.0109,60.6816,129836.41140659,0
+IJT.US,D,20160427,000000,60.6367,60.8653,60.3492,60.8104,132838.10820861,0
+IJT.US,D,20160428,000000,60.489,60.7914,59.7833,59.8771,157320.57251242,0
+IJT.US,D,20160429,000000,59.7484,59.9221,59.1825,59.5049,178384.54900299,0
+IJT.US,D,20160502,000000,59.6695,60.1247,59.5098,60.1007,111174.99463941,0
+IJT.US,D,20160503,000000,59.6596,59.6985,58.9379,59.2763,281245.76525014,0
+IJT.US,D,20160504,000000,58.9479,59.3152,58.6754,58.879,146251.5650796,0
+IJT.US,D,20160505,000000,59.1026,59.1026,58.6605,58.6854,229729.99550167,0
+IJT.US,D,20160506,000000,58.4818,59.0427,58.2033,59.0128,226742.32532022,0
+IJT.US,D,20160509,000000,59.0827,59.6446,59.0178,59.3152,110858.39377511,0
+IJT.US,D,20160510,000000,59.6047,59.7035,59.2224,59.7035,187181.24390344,0
+IJT.US,D,20160511,000000,59.6296,59.6496,58.899,58.899,164144.52341983,0
+IJT.US,D,20160512,000000,59.1376,59.2124,58.3031,58.7004,614840.88227121,0
+IJT.US,D,20160513,000000,58.6365,58.9679,58.2732,58.4119,81472.623680537,0
+IJT.US,D,20160516,000000,58.4768,59.2863,58.4768,59.0926,174523.22074031,0
+IJT.US,D,20160517,000000,58.9629,59.1376,57.7871,58.0386,135716.57112991,0
+IJT.US,D,20160518,000000,57.7522,58.8541,57.6474,58.5217,181045.59930545,0
+IJT.US,D,20160519,000000,58.1983,58.4069,57.5526,58.0097,193974.1358653,0
+IJT.US,D,20160520,000000,58.3481,58.879,58.1834,58.879,101155.97994641,0
+IJT.US,D,20160523,000000,58.9479,59.1475,58.7154,58.7852,155630.36473372,0
+IJT.US,D,20160524,000000,59.1525,60.2644,59.1525,60.1297,193080.43975468,0
+IJT.US,D,20160525,000000,60.4041,60.6367,60.2993,60.4441,131146.89852843,0
+IJT.US,D,20160526,000000,60.459,60.5918,60.2894,60.4291,118066.07294525,0
+IJT.US,D,20160527,000000,60.4291,60.9601,60.2993,60.9601,122811.07830386,0
+IJT.US,D,20160531,000000,61.0988,61.3124,60.8603,61.1188,173588.44666945,0
+IJT.US,D,20160601,000000,61.009,61.6358,60.8902,61.536,98900.699739011,0
+IJT.US,D,20160602,000000,61.3973,61.9123,61.3523,61.9123,127459.90112141,0
+IJT.US,D,20160603,000000,61.7895,61.7945,60.999,61.4861,104617.54952284,0
+IJT.US,D,20160606,000000,61.526,62.2416,61.506,62.067,169590.85980694,0
+IJT.US,D,20160607,000000,62.077,62.5141,61.9971,62.3205,356567.71581065,0
+IJT.US,D,20160608,000000,62.3954,62.9862,62.2955,62.9413,210842.14900243,0
+IJT.US,D,20160609,000000,62.6738,62.7128,62.4303,62.6389,126238.58323033,0
+IJT.US,D,20160610,000000,62.042,62.1368,61.6158,61.7795,117406.82177845,0
+IJT.US,D,20160613,000000,61.526,61.7995,61.0339,61.1088,155388.90647961,0
+IJT.US,D,20160614,000000,60.9651,61.2825,60.7415,61.0689,107358.75194284,0
+IJT.US,D,20160615,000000,61.2675,61.526,60.989,61.0339,123849.04822605,0
+IJT.US,D,20160616,000000,60.6217,60.9501,60.1746,60.9451,123398.19256487,0
+IJT.US,D,20160617,000000,60.9651,61.0489,60.3143,60.479,99228.321519472,0
+IJT.US,D,20160620,000000,61.1537,61.8294,61.1537,61.2775,142886.17804422,0
+IJT.US,D,20160621,000000,61.2825,61.2925,60.8104,61.1687,139159.10457842,0
+IJT.US,D,20160622,000000,61.2036,61.516,60.8752,60.8752,99811.428174605,0
+IJT.US,D,20160623,000000,61.5659,62.1518,61.536,62.1518,86229.651856774,0
+IJT.US,D,20160624,000000,60.0309,60.6467,59.1076,59.7684,272491.1502114,0
+IJT.US,D,20160627,000000,59.1675,59.1675,57.7871,58.0786,220272.04563148,0
+IJT.US,D,20160628,000000,58.5866,59.2024,58.377,58.923,162082.61019601,0
+IJT.US,D,20160629,000000,59.5597,60.2245,59.5548,60.1596,156151.35349775,0
+IJT.US,D,20160630,000000,60.3293,61.3973,60.1007,61.3973,126041.20864088,0
+IJT.US,D,20160701,000000,61.4462,61.7446,61.1787,61.4811,169347.3977499,0
+IJT.US,D,20160705,000000,61.2036,61.2775,60.4091,60.7615,203434.08953843,0
+IJT.US,D,20160706,000000,60.494,61.2525,60.3892,61.1986,201751.89697147,0
+IJT.US,D,20160707,000000,61.2974,61.6957,61.009,61.4022,96139.45928962,0
+IJT.US,D,20160708,000000,61.8873,62.8515,61.8873,62.7227,263798.65306375,0
+IJT.US,D,20160711,000000,63.1499,63.5931,62.9812,63.4683,889925.95538662,0
+IJT.US,D,20160712,000000,63.8646,64.4764,63.7608,64.178,371854.72842923,0
+IJT.US,D,20160713,000000,64.4275,64.4275,63.8246,64.0193,263620.31460222,0
+IJT.US,D,20160714,000000,64.5353,64.5353,64.0482,64.0532,203820.82350558,0
+IJT.US,D,20160715,000000,64.3926,64.3926,63.9893,64.143,129680.11477738,0
+IJT.US,D,20160718,000000,64.1331,64.4714,63.9943,64.1231,272980.07812842,0
+IJT.US,D,20160719,000000,63.9993,64.1929,63.6759,63.7707,103341.12705095,0
+IJT.US,D,20160720,000000,63.9045,64.3726,63.7208,64.2229,154049.36421516,0
+IJT.US,D,20160721,000000,64.153,64.3177,63.6031,63.7757,456529.42920565,0
+IJT.US,D,20160722,000000,63.7757,64.3576,63.7109,64.2428,79325.548831827,0
+IJT.US,D,20160725,000000,64.1331,64.2428,63.9444,64.0582,141517.58063716,0
+IJT.US,D,20160726,000000,64.0732,64.3976,63.8945,64.3976,106262.67173543,0
+IJT.US,D,20160727,000000,64.5453,64.664,64.2878,64.5992,117006.06119073,0
+IJT.US,D,20160728,000000,64.5403,64.6391,64.3776,64.4804,162697.77769816,0
+IJT.US,D,20160729,000000,64.4714,64.8337,64.0482,64.4904,138326.52445744,0
+IJT.US,D,20160801,000000,64.4714,64.7639,64.2478,64.5842,162362.14070594,0
+IJT.US,D,20160802,000000,64.5303,64.5303,63.4683,63.6809,209410.4318028,0
+IJT.US,D,20160803,000000,63.5581,63.9943,63.4933,63.9694,568112.19774306,0
+IJT.US,D,20160804,000000,63.9993,64.3177,63.9145,64.0931,112668.82973013,0
+IJT.US,D,20160805,000000,64.4415,64.9425,64.3427,64.8537,102507.54502849,0
+IJT.US,D,20160808,000000,64.8637,64.9625,64.4804,64.5842,187770.36196739,0
+IJT.US,D,20160809,000000,64.5553,64.7838,64.5153,64.694,268659.87899279,0
+IJT.US,D,20160810,000000,64.704,64.7289,64.0831,64.3027,114699.6840084,0
+IJT.US,D,20160811,000000,64.5303,64.6441,64.3027,64.4614,122316.13897802,0
+IJT.US,D,20160812,000000,64.4025,64.5553,64.2179,64.4614,104167.69576312,0
+IJT.US,D,20160815,000000,64.5742,65.0713,64.5742,65.0124,115271.76974737,0
+IJT.US,D,20160816,000000,64.8487,64.8487,64.4904,64.5153,137157.30544276,0
+IJT.US,D,20160817,000000,64.5004,64.5553,64.0782,64.3526,1967793.5978919,0
+IJT.US,D,20160818,000000,64.4275,64.7788,64.2927,64.7788,153716.73292735,0
+IJT.US,D,20160819,000000,64.5842,64.7938,64.5004,64.7639,81699.053412599,0
+IJT.US,D,20160822,000000,64.6591,65.0174,64.5203,64.9136,109802.38962646,0
+IJT.US,D,20160823,000000,65.1012,65.5883,65.1012,65.4246,128859.55747402,0
+IJT.US,D,20160824,000000,65.4196,65.5783,65.0174,65.0912,119670.1171976,0
+IJT.US,D,20160825,000000,65.0074,65.4495,65.0074,65.3008,96816.744682867,0
+IJT.US,D,20160826,000000,65.3947,65.7819,64.8637,65.2509,125573.32065472,0
+IJT.US,D,20160829,000000,65.3507,65.7769,65.3507,65.5833,178690.12895112,0
+IJT.US,D,20160830,000000,65.5044,65.7869,65.4495,65.6981,121916.38029177,0
+IJT.US,D,20160831,000000,65.6981,65.6981,65.0713,65.4545,133230.85358458,0
+IJT.US,D,20160901,000000,65.5094,65.6332,64.9425,65.5733,129242.28383529,0
+IJT.US,D,20160902,000000,65.8807,66.274,65.762,66.254,101490.61503715,0
+IJT.US,D,20160906,000000,66.4277,66.4277,65.8408,66.1352,208700.08366107,0
+IJT.US,D,20160907,000000,66.1702,66.6263,66.1153,66.6213,145262.6883294,0
+IJT.US,D,20160908,000000,66.5215,66.5265,66.1951,66.3189,138131.15367092,0
+IJT.US,D,20160909,000000,65.7909,66.0055,64.4365,64.4664,160317.2598071,0
+IJT.US,D,20160912,000000,64.158,65.1511,64.1281,65.1012,134090.48504523,0
+IJT.US,D,20160913,000000,64.704,64.7738,63.7608,64.1081,185048.1956753,0
+IJT.US,D,20160914,000000,64.2029,64.3576,63.9195,63.9843,121908.36508002,0
+IJT.US,D,20160915,000000,64.0043,64.8237,63.9793,64.7838,146762.53482894,0
+IJT.US,D,20160916,000000,64.5842,64.8138,64.4854,64.7189,97267.600344052,0
+IJT.US,D,20160919,000000,64.9725,65.4545,64.8038,65.0623,110110.97527901,0
+IJT.US,D,20160920,000000,65.3547,65.3897,64.9275,64.9275,104189.73759545,0
+IJT.US,D,20160921,000000,65.1312,65.8258,64.9874,65.8208,126250.60604796,0
+IJT.US,D,20160922,000000,66.2101,66.7501,66.2101,66.7401,172268.94243438,0
+IJT.US,D,20160923,000000,66.6263,66.6952,66.284,66.3139,173558.38962537,0
+IJT.US,D,20160926,000000,65.9855,65.9855,65.4346,65.4745,182889.09800896,0
+IJT.US,D,20160927,000000,65.3847,65.6931,65.206,65.5933,117116.27035235,0
+IJT.US,D,20160928,000000,65.6731,66.0654,65.3897,66.0504,87650.348140241,0
+IJT.US,D,20160929,000000,66.0304,66.0304,65.0174,65.1262,104348.03802759,0
+IJT.US,D,20160930,000000,65.4146,66.0454,65.1411,65.747,391154.35643235,0
+IJT.US,D,20161003,000000,65.5484,65.6482,65.236,65.6282,3883299.9619039,0
+IJT.US,D,20161004,000000,65.762,65.9157,65.1711,65.3996,2168950.3653906,0
+IJT.US,D,20161005,000000,65.6731,66.1303,65.5983,65.6981,975352.08226502,0
+IJT.US,D,20161006,000000,65.6132,65.757,65.1561,65.737,500023.9757909,0
+IJT.US,D,20161007,000000,65.8658,65.9456,64.9675,65.3008,141702.93240898,0
+IJT.US,D,20161010,000000,65.6282,66.2101,65.6282,66.0005,151593.70371391,0
+IJT.US,D,20161011,000000,65.8558,65.9306,64.5842,64.8786,192530.39584803,0
+IJT.US,D,20161012,000000,64.9226,65.2409,64.7139,64.8836,435672.84631923,0
+IJT.US,D,20161013,000000,64.4954,64.5702,63.9344,64.2927,146355.76283241,0
+IJT.US,D,20161014,000000,64.5652,64.7738,64.1081,64.1081,697218.22297852,0
+IJT.US,D,20161017,000000,64.183,64.3327,63.9294,63.9494,321962.03906102,0
+IJT.US,D,20161018,000000,64.5503,64.5792,64.0342,64.0532,150756.11408557,0
+IJT.US,D,20161019,000000,64.138,64.4315,63.7208,64.2079,344966.69869762,0
+IJT.US,D,20161020,000000,63.9494,64.0582,63.4583,63.6959,268132.87881994,0
+IJT.US,D,20161021,000000,63.2338,63.656,63.1409,63.5881,204273.6829697,0
+IJT.US,D,20161024,000000,64.0193,64.3626,63.9644,64.0782,193521.27640117,0
+IJT.US,D,20161025,000000,64.0632,64.1131,63.3186,63.4084,179610.87640141,0
+IJT.US,D,20161026,000000,63.111,63.3635,62.6389,62.7766,251282.89990926,0
+IJT.US,D,20161027,000000,62.9713,62.9713,61.9422,62.042,259118.77130065,0
+IJT.US,D,20161028,000000,61.9622,62.3854,61.7745,61.9821,205640.27657382,0
+IJT.US,D,20161031,000000,62.1019,62.3754,61.8045,62.3255,1858055.3299595,0
+IJT.US,D,20161101,000000,62.4153,62.4153,61.1487,61.4561,559383.63214251,0
+IJT.US,D,20161102,000000,61.4072,61.6158,60.9401,60.9651,509232.45219523,0
+IJT.US,D,20161103,000000,61.1787,61.3623,60.6167,60.6666,467039.3756186,0
+IJT.US,D,20161104,000000,60.9351,61.6408,60.8204,61.014,260471.33828421,0
+IJT.US,D,20161107,000000,62.067,62.5291,62.0071,62.4203,288064.7066502,0
+IJT.US,D,20161108,000000,62.2916,62.8814,62.0071,62.6489,161510.52445704,0
+IJT.US,D,20161109,000000,62.062,64.5702,62.062,64.4764,683919.9847765,0
+IJT.US,D,20161110,000000,65.0074,65.9157,64.5453,65.6033,577337.70647237,0
+IJT.US,D,20161111,000000,65.8907,67.2721,65.6232,67.1922,824893.53291583,0
+IJT.US,D,20161114,000000,67.823,68.6375,67.5795,68.0616,424330.31978528,0
+IJT.US,D,20161115,000000,67.9678,68.4129,67.6384,68.2752,410142.39307853,0
+IJT.US,D,20161116,000000,68.1215,68.4828,67.9728,68.2752,801877.85236307,0
+IJT.US,D,20161117,000000,68.4828,68.9699,68.2951,68.7772,398575.44061546,0
+IJT.US,D,20161118,000000,69.0048,69.1695,68.7173,69.1345,428260.77924935,0
+IJT.US,D,20161121,000000,69.3421,69.5318,68.891,69.407,361871.78218912,0
+IJT.US,D,20161122,000000,69.6755,70.1237,69.4669,70.0987,387823.03404693,0
+IJT.US,D,20161123,000000,70.0738,70.5848,69.7843,70.5548,469225.52462462,0
+IJT.US,D,20161125,000000,70.6586,70.9221,70.5648,70.9221,196015.00915826,0
+IJT.US,D,20161128,000000,70.9122,70.9122,69.9191,70.0039,342953.8786458,0
+IJT.US,D,20161129,000000,70.1037,70.4999,69.924,69.9739,218172.06015183,0
+IJT.US,D,20161130,000000,70.4451,70.4451,69.5418,69.7005,320935.09005499,0
+IJT.US,D,20161201,000000,69.9989,70.1925,69.0497,69.3521,407832.00829032,0
+IJT.US,D,20161202,000000,69.3322,69.6056,69.1246,69.2593,198995.66602943,0
+IJT.US,D,20161205,000000,69.6805,70.5449,69.6805,70.475,668565.84475948,0
+IJT.US,D,20161206,000000,70.7135,71.2795,70.2065,71.1996,484079.71580846,0
+IJT.US,D,20161207,000000,71.1946,72.04,70.8972,71.9302,448868.89057138,0
+IJT.US,D,20161208,000000,72.1578,73.1968,71.9013,73.1519,396141.82194653,0
+IJT.US,D,20161209,000000,73.3605,73.4543,72.9782,73.3056,476674.66204886,0
+IJT.US,D,20161212,000000,73.1719,73.3356,72.4113,72.596,372987.878991,0
+IJT.US,D,20161213,000000,72.9333,73.2707,72.3814,72.7257,598815.46826975,0
+IJT.US,D,20161214,000000,72.581,72.9633,71.7067,71.9352,291157.57648593,0
+IJT.US,D,20161215,000000,72.1189,72.9882,71.8963,72.4812,255152.24338369,0
+IJT.US,D,20161216,000000,72.6159,73.107,72.1778,72.2227,194206.57700617,0
+IJT.US,D,20161219,000000,72.3564,72.8635,72.1678,72.6459,336062.80033995,0
+IJT.US,D,20161220,000000,72.9183,73.3805,72.8135,73.3256,309218.854273,0
+IJT.US,D,20161221,000000,73.3705,73.4943,72.8934,72.8934,294095.15159391,0
+IJT.US,D,20161222,000000,72.9683,72.9882,72.1378,72.3225,224558.18011715,0
+IJT.US,D,20161223,000000,72.3325,72.7157,72.2327,72.7008,292847.78426464,0
+IJT.US,D,20161227,000000,72.8036,73.3206,72.8036,73.127,276275.33206094,0
+IJT.US,D,20161228,000000,73.2906,73.2906,72.1478,72.2875,317876.28486922,0
+IJT.US,D,20161229,000000,72.3025,72.7836,72.045,72.3864,311462.11166276,0
+IJT.US,D,20161230,000000,72.5361,72.5361,71.9013,72.1678,594996.21986878,0
+IJT.US,D,20170103,000000,73.0132,73.082,71.9063,72.4363,2240079.3583021,0
+IJT.US,D,20170104,000000,72.6908,73.649,72.6558,73.5941,782719.49246712,0
+IJT.US,D,20170105,000000,73.5242,73.5941,72.3963,72.6858,1027402.8673981,0
+IJT.US,D,20170106,000000,72.7407,73.0231,72.2426,72.2576,637796.44873581,0
+IJT.US,D,20170109,000000,72.1428,72.1728,71.542,71.6867,516825.86343106,0
+IJT.US,D,20170110,000000,71.7566,72.4313,71.6019,72.3125,297043.74761806,0
+IJT.US,D,20170111,000000,72.3914,72.6109,71.9901,72.5461,300488.28486952,0
+IJT.US,D,20170112,000000,72.4712,72.4712,71.0858,71.8464,285178.22851714,0
+IJT.US,D,20170113,000000,72.0899,72.7008,72.0899,72.4363,236290.44632265,0
+IJT.US,D,20170117,000000,72.1578,72.1578,71.2944,71.3693,270270.93655543,0
+IJT.US,D,20170118,000000,71.5819,71.7865,71.2495,71.7416,275019.94951991,0
+IJT.US,D,20170119,000000,71.8564,72.03,70.9022,71.1258,263215.54640862,0
+IJT.US,D,20170120,000000,71.3443,71.6867,71.2296,71.4292,286326.40760096,0
+IJT.US,D,20170123,000000,71.2994,71.5919,70.9172,71.3044,266202.2146886,0
+IJT.US,D,20170124,000000,71.547,72.5311,71.4541,72.3614,335642.00172285,0
+IJT.US,D,20170125,000000,72.8834,73.2407,72.7696,73.122,408527.32791001,0
+IJT.US,D,20170126,000000,73.1968,73.2707,72.6109,72.8335,485157.76178942,0
+IJT.US,D,20170127,000000,72.8784,72.9183,72.2975,72.576,340190.63439347,0
+IJT.US,D,20170130,000000,72.1578,72.1578,71.0559,71.6917,575609.42643783,0
+IJT.US,D,20170131,000000,71.4871,72.4313,71.4641,72.2875,373818.45530905,0
+IJT.US,D,20170201,000000,72.7936,73.0331,71.8763,72.1528,404568.81520481,0
+IJT.US,D,20170202,000000,72.07,72.1927,71.5519,71.6667,216498.8846981,0
+IJT.US,D,20170203,000000,72.4063,72.9034,72.1229,72.8535,342286.61226724,0
+IJT.US,D,20170206,000000,72.6309,72.7307,72.04,72.2277,217811.37562288,0
+IJT.US,D,20170207,000000,72.1927,72.5361,71.7067,71.9851,225146.29627963,0
+IJT.US,D,20170208,000000,71.7765,72.0151,71.3044,71.8713,291747.69645134,0
+IJT.US,D,20170209,000000,71.9951,73.2507,71.9751,73.0571,252184.61123163,0
+IJT.US,D,20170210,000000,73.4893,73.7777,73.122,73.609,472020.82972396,0
+IJT.US,D,20170213,000000,74.0552,74.2289,73.7627,73.8825,326480.61468757,0
+IJT.US,D,20170214,000000,73.7029,74.0502,73.4943,73.9274,341671.44476509,0
+IJT.US,D,20170215,000000,73.7578,74.5133,73.7578,74.3935,314348.58979581,0
+IJT.US,D,20170216,000000,74.4285,74.5522,73.8675,74.4385,284041.07034949,0
+IJT.US,D,20170217,000000,74.2388,74.3386,73.9823,74.3386,297782.14900094,0
+IJT.US,D,20170221,000000,74.4684,74.9734,74.4634,74.9006,240035.55401489,0
+IJT.US,D,20170222,000000,74.7858,74.8257,74.4983,74.701,217805.36421407,0
+IJT.US,D,20170223,000000,74.9255,74.9355,73.6539,74.154,213071.37977162,0
+IJT.US,D,20170224,000000,73.4943,74.0991,73.4743,74.0951,191027.54364408,0
+IJT.US,D,20170227,000000,74.0362,74.6471,73.9075,74.6471,234555.15297782,0
+IJT.US,D,20170228,000000,74.4185,74.4285,73.5192,73.5392,668005.78183814,0
+IJT.US,D,20170301,000000,74.4085,75.0184,74.2688,74.8307,699390.34536397,0
+IJT.US,D,20170302,000000,74.7908,74.8058,73.9125,73.9723,276185.16092871,0
+IJT.US,D,20170303,000000,73.9474,74.2189,73.5142,73.8875,309912.17008975,0
+IJT.US,D,20170306,000000,73.4543,73.629,73.1569,73.4843,378537.41122946,0
+IJT.US,D,20170307,000000,73.3206,73.4843,72.9483,73.0571,334299.45375398,0
+IJT.US,D,20170308,000000,73.2757,73.4793,72.556,72.6159,218147.0126151,0
+IJT.US,D,20170309,000000,72.561,72.8884,72.1279,72.2875,329414.18218968,0
+IJT.US,D,20170310,000000,72.7936,72.7936,72.1189,72.591,257891.44200076,0
+IJT.US,D,20170313,000000,72.5161,73.0571,72.5161,72.8684,177776.39481112,0
+IJT.US,D,20170314,000000,72.6459,72.6459,72.0101,72.4912,180022.65790529,0
+IJT.US,D,20170315,000000,72.8235,73.7777,72.7008,73.5941,177389.66084397,0
+IJT.US,D,20170316,000000,73.8276,73.9823,73.4793,73.7578,189477.60207108,0
+IJT.US,D,20170317,000000,73.8027,74.4035,73.4793,74.2638,175334.76093044,0
+IJT.US,D,20170320,000000,74.2937,74.2987,73.7727,73.9723,208051.85341043,0
+IJT.US,D,20170321,000000,74.3187,74.3187,71.8614,71.9352,329194.7657679,0
+IJT.US,D,20170322,000000,71.7416,72.07,71.1747,71.8164,230122.74087764,0
+IJT.US,D,20170323,000000,71.8514,72.7357,71.7067,72.2526,308623.72480023,0
+IJT.US,D,20170324,000000,72.5461,72.7936,71.9951,72.4013,191607.64459481,0
+IJT.US,D,20170327,000000,71.6019,72.4912,71.1208,72.2875,1056280.6734477,0
+IJT.US,D,20170328,000000,72.1229,72.9583,71.8963,72.9084,287803.21036671,0
+IJT.US,D,20170329,000000,72.9183,73.122,72.596,73.0281,268740.03111034,0
+IJT.US,D,20170330,000000,73.117,73.7677,73.117,73.7578,313964.86153307,0
+IJT.US,D,20170331,000000,73.7278,74.134,73.4693,73.7777,428466.16905055,0
+IJT.US,D,20170403,000000,73.9075,73.9773,72.3864,72.5011,2734779.2296851,0
+IJT.US,D,20170404,000000,72.3764,72.8535,72.2127,72.4912,937377.01087414,0
+IJT.US,D,20170405,000000,73.0331,73.2707,71.5869,71.6468,685894.73257249,0
+IJT.US,D,20170406,000000,71.7466,72.4363,71.4731,72.3464,439387.89696739,0
+IJT.US,D,20170407,000000,72.2376,72.576,71.9302,72.3614,270313.01641714,0
+IJT.US,D,20170410,000000,72.4313,73.0281,72.1378,72.4712,223415.01054068,0
+IJT.US,D,20170411,000000,72.2027,73.127,72.1099,73.127,327196.97423812,0
+IJT.US,D,20170412,000000,73.0231,73.0231,72.0849,72.1428,270772.88919155,0
+IJT.US,D,20170413,000000,72.1189,72.2875,71.3244,71.3394,262997.13188831,0
+IJT.US,D,20170417,000000,71.4821,72.2576,71.3942,72.2027,168896.54208872,0
+IJT.US,D,20170418,000000,71.9402,72.3714,71.7715,72.2726,181368.21157856,0
+IJT.US,D,20170419,000000,72.5111,73.1419,72.5111,72.6808,282413.98236335,0
+IJT.US,D,20170420,000000,73.0231,73.7428,72.8734,73.6879,307516.62367666,0
+IJT.US,D,20170421,000000,73.619,73.7977,73.3655,73.5991,174327.84995379,0
+IJT.US,D,20170424,000000,74.6321,74.7908,74.3436,74.5473,388618.54381355,0
+IJT.US,D,20170425,000000,75.1331,75.5354,75.0233,75.198,311267.74277772,0
+IJT.US,D,20170426,000000,75.1531,75.9376,75.0683,75.6002,363804.4501234,0
+IJT.US,D,20170427,000000,75.7699,76.0514,75.3617,75.6152,139086.96767263,0
+IJT.US,D,20170428,000000,75.6901,75.75,74.667,74.696,205710.40967668,0
+IJT.US,D,20170501,000000,74.9984,75.3867,74.4884,75.203,674374.86947848,0
+IJT.US,D,20170502,000000,75.3028,75.3817,74.6221,74.8806,378405.16023551,0
+IJT.US,D,20170503,000000,74.5133,74.5333,74.0163,74.4385,586064.26826997,0
+IJT.US,D,20170504,000000,74.5922,74.682,73.8276,74.3187,340361.95954472,0
+IJT.US,D,20170505,000000,74.5922,74.5922,73.8626,74.4484,304611.10941569,0
+IJT.US,D,20170508,000000,74.3836,74.5033,73.9923,74.2438,558272.52341306,0
+IJT.US,D,20170509,000000,74.3586,74.4484,73.9324,74.2538,375122.93102208,0
+IJT.US,D,20170510,000000,74.0951,74.6421,73.9224,74.5672,349644.57665778,0
+IJT.US,D,20170511,000000,74.3287,74.3486,73.4992,74.139,198336.41486263,0
+IJT.US,D,20170512,000000,73.9075,73.9125,73.5541,73.7228,189761.14018689,0
+IJT.US,D,20170515,000000,73.9723,74.5473,73.8126,74.2488,233915.93984041,0
+IJT.US,D,20170516,000000,74.3886,74.4235,73.7328,74.2289,190199.97303044,0
+IJT.US,D,20170517,000000,73.1369,73.3405,72.2376,72.2826,356003.64528343,0
+IJT.US,D,20170518,000000,72.1229,72.7257,71.9901,72.4413,217013.86205332,0
+IJT.US,D,20170519,000000,72.6359,73.1319,72.576,72.7357,131488.54692946,0
+IJT.US,D,20170522,000000,72.7457,73.3455,72.7457,73.2457,161568.63474226,0
+IJT.US,D,20170523,000000,73.4693,73.619,72.8884,73.4643,165541.17406803,0
+IJT.US,D,20170524,000000,73.5292,73.8576,73.2507,73.5691,124602.47813096,0
+IJT.US,D,20170525,000000,73.8576,73.9773,73.4394,73.624,115815.8022452,0
+IJT.US,D,20170526,000000,73.5342,73.6879,73.1968,73.629,180044.69973762,0
+IJT.US,D,20170530,000000,73.4194,73.5292,72.9932,73.1769,199607.82782717,0
+IJT.US,D,20170531,000000,73.4194,73.4194,72.3914,73.1968,156203.45237416,0
+IJT.US,D,20170601,000000,73.4493,74.4135,73.1519,74.4135,447120.57250745,0
+IJT.US,D,20170602,000000,74.5283,75.6801,74.5283,75.0782,247711.1211712,0
+IJT.US,D,20170605,000000,75.0882,75.3268,74.5473,74.5473,169144.01175163,0
+IJT.US,D,20170606,000000,74.2189,75.0084,74.0163,74.5872,169082.89576201,0
+IJT.US,D,20170607,000000,74.7109,74.9305,74.4934,74.7908,108725.34554697,0
+IJT.US,D,20170608,000000,74.7359,76.0264,74.6221,75.8098,123584.54623815,0
+IJT.US,D,20170609,000000,76.0015,76.8758,75.6601,76.0913,174791.73033408,0
+IJT.US,D,20170612,000000,76.1063,76.2111,75.5553,75.8148,150080.83249526,0
+IJT.US,D,20170613,000000,76.0564,76.3149,75.9576,76.2161,111812.20397388,0
+IJT.US,D,20170614,000000,76.1462,76.1462,75.3717,75.7749,118700.27657532,0
+IJT.US,D,20170615,000000,75.0084,75.4256,74.8906,75.3567,166697.3683636,0
+IJT.US,D,20170616,000000,75.193,75.193,74.8357,75.1281,75725.716852633,0
+IJT.US,D,20170619,000000,75.3517,75.6951,75.2829,75.5254,114537.37597038,0
+IJT.US,D,20170620,000000,75.4156,75.4455,74.696,74.7159,135350.87709361,0
+IJT.US,D,20170621,000000,74.8956,75.188,74.4534,74.5572,98639.203455524,0
+IJT.US,D,20170622,000000,74.5283,74.9645,74.3486,74.7958,88716.371303576,0
+IJT.US,D,20170623,000000,74.9056,75.4655,74.691,75.3867,102850.19533099,0
+IJT.US,D,20170626,000000,75.6252,75.8198,75.0932,75.4306,113310.04667048,0
+IJT.US,D,20170627,000000,75.4306,75.5703,74.686,74.696,134152.60293633,0
+IJT.US,D,20170628,000000,75.1531,75.9027,74.9694,75.8588,205163.37147444,0
+IJT.US,D,20170629,000000,76.0913,76.0913,74.4934,75.2679,211024.49506984,0
+IJT.US,D,20170630,000000,75.3916,75.6202,74.7858,75.3268,172768.89126756,0
+IJT.US,D,20170703,000000,75.6252,76.0115,75.5653,75.8637,120724.1175433,0
+IJT.US,D,20170705,000000,75.7799,75.7799,75.0932,75.4755,107076.2157285,0
+IJT.US,D,20170706,000000,75.0233,75.1281,74.2887,74.4634,181640.72877821,0
+IJT.US,D,20170707,000000,74.6521,75.4206,74.4934,75.3318,296786.25894045,0
+IJT.US,D,20170710,000000,75.188,75.4256,74.691,74.9106,107312.66447525,0
+IJT.US,D,20170711,000000,74.8756,75.1681,74.3836,75.0982,172491.36456057,0
+IJT.US,D,20170712,000000,75.5104,76.0863,75.3667,75.6202,170444.47985879,0
+IJT.US,D,20170713,000000,75.6601,75.735,75.188,75.6951,140791.20207191,0
+IJT.US,D,20170714,000000,75.4954,76.1312,75.4954,75.9526,277060.82281288,0
+IJT.US,D,20170717,000000,75.8588,76.236,75.6651,76.0963,110010.78513208,0
+IJT.US,D,20170718,000000,75.8687,75.9226,75.5254,75.8348,129215.23249562,0
+IJT.US,D,20170719,000000,76.0714,76.7471,76.0714,76.7221,136784.59809618,0
+IJT.US,D,20170720,000000,76.792,76.8559,76.4995,76.6882,517205.58408792,0
+IJT.US,D,20170721,000000,76.6532,76.8409,76.3349,76.4596,98125.228001773,0
+IJT.US,D,20170724,000000,76.4197,76.5993,76.1462,76.5245,228656.95902805,0
+IJT.US,D,20170725,000000,76.9956,77.333,76.782,77.2631,183543.33966841,0
+IJT.US,D,20170726,000000,77.3779,77.3779,76.8119,76.8858,170668.90578791,0
+IJT.US,D,20170727,000000,77.1892,77.2681,76.1213,76.4297,170632.83733501,0
+IJT.US,D,20170728,000000,76.266,76.4596,75.9815,76.2899,108452.82834732,0
+IJT.US,D,20170731,000000,76.5045,76.5045,75.9276,76.2849,158003.86931449,0
+IJT.US,D,20170801,000000,76.5944,76.5944,76.0664,76.4596,178557.87795718,0
+IJT.US,D,20170802,000000,76.5644,76.5644,75.1032,75.3617,162810.99256419,0
+IJT.US,D,20170803,000000,75.6851,75.6851,75.0433,75.2779,184378.92549381,0
+IJT.US,D,20170804,000000,75.4455,75.4755,75.3178,75.4156,134881.98720598,0
+IJT.US,D,20170807,000000,75.4505,75.7001,75.1531,75.4855,78832.613308932,0
+IJT.US,D,20170808,000000,75.6202,76.1861,75.0832,75.223,155506.12895152,0
+IJT.US,D,20170809,000000,74.8956,74.9355,74.2788,74.5972,179974.56663477,0
+IJT.US,D,20170810,000000,74.2239,74.2638,73.2807,73.2807,245576.06914012,0
+IJT.US,D,20170811,000000,73.2807,73.4693,73.0231,73.3106,247681.06412712,0
+IJT.US,D,20170814,000000,74.0602,74.5473,73.8775,74.5373,210130.79895923,0
+IJT.US,D,20170815,000000,74.686,74.686,73.8126,73.8126,166112.25790553,0
+IJT.US,D,20170816,000000,73.9075,74.3736,73.8276,73.9674,155159.47104314,0
+IJT.US,D,20170817,000000,73.7228,74.0312,72.5011,72.5011,208846.36127558,0
+IJT.US,D,20170818,000000,72.4163,72.7157,71.9652,72.4662,133623.59896054,0
+IJT.US,D,20170821,000000,72.4462,72.5361,72.065,72.4462,359999.228343,0
+IJT.US,D,20170822,000000,72.8235,73.2407,72.586,73.1569,176110.23266768,0
+IJT.US,D,20170823,000000,72.8285,73.1469,72.6658,72.9633,71449.60138166,0
+IJT.US,D,20170824,000000,73.2507,73.4004,72.8984,72.9982,97801.613827189,0
+IJT.US,D,20170825,000000,73.2807,73.3056,72.9283,73.1519,147207.37908131,0
+IJT.US,D,20170828,000000,73.3905,73.3905,73.0082,73.3306,190729.9789077,0
+IJT.US,D,20170829,000000,72.7457,73.4294,72.6908,73.2856,78466.919272637,0
+IJT.US,D,20170830,000000,73.2357,73.8376,73.2357,73.7378,111519.64874484,0
+IJT.US,D,20170831,000000,74.0951,74.5373,73.9224,74.4584,156945.86136291,0
+IJT.US,D,20170901,000000,74.5033,74.9495,74.4335,74.9355,143753.82471663,0
+IJT.US,D,20170905,000000,74.8906,75.0383,73.8875,74.159,208921.50388578,0
+IJT.US,D,20170906,000000,74.5622,74.5622,74.1191,74.2638,196802.50371313,0
+IJT.US,D,20170907,000000,74.3686,74.3686,73.7578,73.9674,93625.688503146,0
+IJT.US,D,20170908,000000,73.8526,74.3836,73.7428,74.144,99522.880551446,0
+IJT.US,D,20170911,000000,74.677,75.0733,74.672,74.9734,141722.97043836,0
+IJT.US,D,20170912,000000,75.1182,75.4805,75.1182,75.4805,124880.00483796,0
+IJT.US,D,20170913,000000,75.4755,75.8248,75.4016,75.7001,112521.55021414,0
+IJT.US,D,20170914,000000,75.6951,75.7699,75.4505,75.6502,376182.9427766,0
+IJT.US,D,20170915,000000,75.4905,75.9666,75.4905,75.9326,144967.12739596,0
+IJT.US,D,20170918,000000,75.9915,76.8609,75.9915,76.6433,122170.86326497,0
+IJT.US,D,20170919,000000,76.767,76.767,76.2849,76.4247,107058.18150205,0
+IJT.US,D,20170920,000000,76.4596,76.7081,76.3548,76.6133,84230.85842552,0
+IJT.US,D,20170921,000000,76.6433,76.8119,76.3897,76.6043,82196.998442841,0
+IJT.US,D,20170922,000000,76.5794,77.1593,76.5794,77.0305,136445.95539956,0
+IJT.US,D,20170925,000000,77.0205,77.2441,76.6233,77.0555,88381.73621283,0
+IJT.US,D,20170926,000000,77.2781,77.5625,77.2042,77.323,109902.57977339,0
+IJT.US,D,20170927,000000,78.0426,79.2353,77.6563,78.9918,361230.56524877,0
+IJT.US,D,20170928,000000,79.0317,79.3491,78.6994,79.2603,155683.46551159,0
+IJT.US,D,20170929,000000,79.434,79.7024,79.3202,79.6186,125806.76369706,0
+IJT.US,D,20171002,000000,79.8202,80.7445,79.6236,80.7445,1866472.304203,0
+IJT.US,D,20171003,000000,80.984,80.994,80.2784,80.9141,882384.6430272,0
+IJT.US,D,20171004,000000,81.0239,81.0239,80.3732,80.5518,681131.69298744,0
+IJT.US,D,20171005,000000,80.9291,80.9291,80.482,80.6007,353305.52462661,0
+IJT.US,D,20171006,000000,80.472,80.7844,80.3682,80.6207,352210.44632066,0
+IJT.US,D,20171009,000000,80.7195,80.8892,80.0997,80.2734,162930.21883904,0
+IJT.US,D,20171010,000000,80.6407,80.6596,80.2185,80.3931,135688.51788877,0
+IJT.US,D,20171011,000000,80.4231,80.5069,80.1246,80.2734,248393.41607179,0
+IJT.US,D,20171012,000000,80.2334,80.3632,79.9001,80.2334,263724.51235502,0
+IJT.US,D,20171013,000000,80.5967,80.5967,79.9899,80.0198,122709.88625546,0
+IJT.US,D,20171016,000000,80.443,80.467,79.8651,79.9649,183974.15730021,0
+IJT.US,D,20171017,000000,79.9949,80.2284,79.5986,79.7723,161930.32117267,0
+IJT.US,D,20171018,000000,79.955,80.4131,79.9101,80.2334,171108.74053293,0
+IJT.US,D,20171019,000000,79.8152,80.1296,79.4639,80.1296,180356.29109457,0
+IJT.US,D,20171020,000000,80.6007,80.7445,80.4281,80.5319,158143.13361872,0
+IJT.US,D,20171023,000000,80.7794,80.7794,80.0298,80.1147,232743.71512133,0
+IJT.US,D,20171024,000000,80.3033,80.6796,80.2933,80.3582,195556.13828532,0
+IJT.US,D,20171025,000000,80.443,80.443,79.2803,79.8452,166196.41762895,0
+IJT.US,D,20171026,000000,80.1097,80.3532,79.9699,80.1197,287076.83180147,0
+IJT.US,D,20171027,000000,80.2284,80.7694,79.8152,80.7694,139398.55902959,0
+IJT.US,D,20171030,000000,80.6646,80.6646,79.2204,79.6725,196736.37821616,0
+IJT.US,D,20171031,000000,79.8302,80.8493,79.8302,80.5668,133299.98478596,0
+IJT.US,D,20171101,000000,81.1717,81.2216,79.4389,80.0747,160279.18755127,0
+IJT.US,D,20171102,000000,79.8601,80.0847,79.3002,79.8552,158145.13742166,0
+IJT.US,D,20171103,000000,79.6975,79.6975,79.2104,79.394,144979.15021359,0
+IJT.US,D,20171106,000000,79.2653,79.7524,79.2653,79.5238,188665.05997948,0
+IJT.US,D,20171107,000000,79.4639,79.7224,78.6994,78.6994,215336.67899371,0
+IJT.US,D,20171108,000000,78.6944,79.2204,78.3121,79.1166,212548.38720465,0
+IJT.US,D,20171109,000000,78.4708,79.0118,77.9039,78.6445,197268.38789635,0
+IJT.US,D,20171110,000000,78.4319,78.9519,78.4319,78.7133,619091.95020545,0
+IJT.US,D,20171113,000000,78.2971,79.1265,78.2971,79.0417,248719.03404932,0
+IJT.US,D,20171114,000000,78.8081,79.0417,78.6345,78.9918,413937.59584423,0
+IJT.US,D,20171115,000000,78.4019,78.9219,78.0775,78.6694,293348.73499929,0
+IJT.US,D,20171116,000000,78.9219,80.2784,78.8581,80.0198,181847.12048089,0
+IJT.US,D,20171117,000000,79.8751,80.6596,79.7324,80.3283,95081.451338039,0
+IJT.US,D,20171120,000000,80.3632,80.984,80.3183,80.9491,147004.99498451,0
+IJT.US,D,20171121,000000,81.2216,82.1857,81.1517,82.1857,118303.52359347,0
+IJT.US,D,20171122,000000,82.3105,82.4333,81.9172,81.9572,117967.88660126,0
+IJT.US,D,20171124,000000,82.2057,82.2207,81.7526,82.0111,42491.643214482,0
+IJT.US,D,20171127,000000,82.1658,82.3305,81.54,81.54,123724.81244386,0
+IJT.US,D,20171128,000000,81.9572,82.9553,81.6188,82.9203,138770.36680834,0
+IJT.US,D,20171129,000000,83.1639,83.5561,83.0641,83.3425,154164.58288413,0
+IJT.US,D,20171130,000000,83.9484,83.9484,83.0151,83.2088,176142.29351469,0
+IJT.US,D,20171201,000000,83.3725,83.3725,80.3532,82.7217,235462.87570901,0
+IJT.US,D,20171204,000000,83.8885,83.9783,82.4782,82.5021,160940.44252101,0
+IJT.US,D,20171205,000000,82.6818,82.7017,81.6288,81.6288,163756.78755121,0
+IJT.US,D,20171206,000000,81.54,81.9222,81.2964,81.3563,261126.58184513,0
+IJT.US,D,20171207,000000,81.3663,82.1957,81.1267,81.8324,138961.72998897,0
+IJT.US,D,20171208,000000,82.2506,82.2506,81.6987,81.7376,130658.97251288,0
+IJT.US,D,20171211,000000,81.9761,81.9761,81.2914,81.4262,127922.77960022,0
+IJT.US,D,20171212,000000,81.6837,81.8174,81.2814,81.3413,101265.18720656,0
+IJT.US,D,20171213,000000,81.3114,82.3404,81.3114,81.8823,580386.49264345,0
+IJT.US,D,20171214,000000,82.061,82.1508,80.8692,81.0439,157144.23785383,0
+IJT.US,D,20171215,000000,81.3463,82.9503,81.3264,82.4333,175855.74969447,0
+IJT.US,D,20171218,000000,83.4763,83.8885,83.1988,83.4563,165271.66257279,0
+IJT.US,D,20171219,000000,83.6559,83.6899,82.7217,82.7816,187648.12998814,0
+IJT.US,D,20171220,000000,83.2926,83.3725,82.7267,82.9353,194170.50855328,0
+IJT.US,D,20171221,000000,83.2777,83.3725,83.0191,83.109,208471.65012607,0
+IJT.US,D,20171222,000000,83.2138,83.2138,82.7467,82.9004,180374.32532102,0
+IJT.US,D,20171226,000000,82.8315,83.0491,82.7616,82.8555,113473.35660998,0
+IJT.US,D,20171227,000000,82.9752,83.3176,82.8365,82.9004,105023.3196179,0
+IJT.US,D,20171228,000000,82.9702,83.3176,82.9253,83.2637,197936.65617638,0
+IJT.US,D,20171229,000000,83.606,83.606,82.6119,82.6119,178280.35125018,0
+IJT.US,D,20180102,000000,82.8405,83.3675,82.6219,82.9652,1412295.3396473,0
+IJT.US,D,20180103,000000,82.9702,83.3675,82.7467,83.089,430664.3408742,0
+IJT.US,D,20180104,000000,83.4024,83.7687,83.0541,83.2038,553062.6357727,0
+IJT.US,D,20180105,000000,83.4863,83.8086,83.2238,83.8086,225340.66516467,0
+IJT.US,D,20180108,000000,83.606,83.8436,83.0052,83.6459,979301.577857,0
+IJT.US,D,20180109,000000,83.9334,84.2668,83.7238,84.0432,297774.13378918,0
+IJT.US,D,20180110,000000,83.8785,83.8785,83.3775,83.7238,176903.73863136,0
+IJT.US,D,20180111,000000,83.9534,85.18,83.9534,85.1102,297566.74018504,0
+IJT.US,D,20180112,000000,85.3337,85.9146,85.1401,85.5024,317541.64977847,0
+IJT.US,D,20180116,000000,86.0693,86.3758,84.5692,84.8077,317278.14969205,0
+IJT.US,D,20180117,000000,85.2449,85.9396,84.8876,85.7559,194522.175969,0
+IJT.US,D,20180118,000000,85.5723,85.7759,85.1351,85.2249,171807.06585703,0
+IJT.US,D,20180119,000000,85.2798,86.5355,85.2798,86.4606,169004.7474474,0
+IJT.US,D,20180122,000000,86.5804,86.7301,86.1592,86.6502,153173.70233099,0
+IJT.US,D,20180123,000000,86.3269,87.1173,86.3269,87.0076,301487.18063441,0
+IJT.US,D,20180124,000000,87.1173,87.2601,86.0743,86.3758,239419.38461127,0
+IJT.US,D,20180125,000000,86.799,86.8778,86.0544,86.8489,165686.44978108,0
+IJT.US,D,20180126,000000,87.1223,87.2102,86.6353,87.1772,117523.04234889,0
+IJT.US,D,20180129,000000,86.9227,87.2551,86.7401,86.779,156123.30025661,0
+IJT.US,D,20180130,000000,86.0993,86.6103,85.7609,85.9795,224040.19705752,0
+IJT.US,D,20180131,000000,86.4007,86.75,85.4385,85.5573,195347.74277971,0
+IJT.US,D,20180201,000000,85.3138,86.2191,85.0902,86.1043,195137.34347115,0
+IJT.US,D,20180202,000000,85.5573,85.5573,84.2668,84.3945,233158.50232962,0
+IJT.US,D,20180205,000000,83.5711,84.3506,81.0439,81.0439,398954.15937085,0
+IJT.US,D,20180206,000000,79.3302,82.3993,78.9419,81.9622,466353.07311213,0
+IJT.US,D,20180207,000000,81.8074,82.557,81.6587,81.9422,293622.2541004,0
+IJT.US,D,20180208,000000,82.2207,82.2207,79.3841,79.3841,278762.05150775,0
+IJT.US,D,20180209,000000,80.3931,80.999,78.0925,80.3083,379674.56939711,0
+IJT.US,D,20180212,000000,80.6257,81.6338,79.6975,81.2814,217767.29195823,0
+IJT.US,D,20180213,000000,80.8642,81.5639,80.6946,81.3463,161743.96749938,0
+IJT.US,D,20180214,000000,80.5967,83.0191,80.5967,82.9153,212116.56767138,0
+IJT.US,D,20180215,000000,83.4563,83.7987,82.6369,83.7438,125461.10769015,0
+IJT.US,D,20180216,000000,83.9085,84.3656,83.6509,83.8436,201897.17268452,0
+IJT.US,D,20180220,000000,83.4563,84.0432,83.0641,83.2238,127808.56283272,0
+IJT.US,D,20180221,000000,83.2387,84.8976,83.2138,83.636,165137.4077759,0
+IJT.US,D,20180222,000000,84.0033,84.4794,83.4763,83.5112,160615.82644495,0
+IJT.US,D,20180223,000000,84.148,84.683,83.6998,84.683,113328.08089693,0
+IJT.US,D,20180226,000000,85.0014,85.2699,84.3556,85.21,163075.49455208,0
+IJT.US,D,20180227,000000,85.2499,85.4974,83.9933,84.0033,180310.20362698,0
+IJT.US,D,20180228,000000,84.152,84.2219,82.4872,82.4872,122082.69593567,0
+IJT.US,D,20180301,000000,82.552,83.0102,81.0788,82.0061,149721.14986778,0
+IJT.US,D,20180302,000000,81.521,83.9434,81.0928,83.8036,299449.31304585,0
+IJT.US,D,20180305,000000,83.3974,84.6331,83.1439,84.2418,112365.25358493,0
+IJT.US,D,20180306,000000,84.693,85.215,83.8386,85.215,144605.44096554,0
+IJT.US,D,20180307,000000,84.4694,86.0743,84.4195,86.0294,127182.37441441,0
+IJT.US,D,20180308,000000,86.238,86.5005,85.5623,86.1143,96182.5410528,0
+IJT.US,D,20180309,000000,86.5205,87.5735,86.3019,87.4847,249740.973548,0
+IJT.US,D,20180312,000000,87.7172,88.1254,87.4298,87.7521,194198.56179442,0
+IJT.US,D,20180313,000000,88.0266,88.1983,87.2351,87.4198,144881.96577107,0
+IJT.US,D,20180314,000000,87.5885,87.8769,86.9776,87.0874,246149.15678056,0
+IJT.US,D,20180315,000000,87.4697,87.4697,86.4157,86.6652,133126.65583177,0
+IJT.US,D,20180316,000000,86.8139,87.3898,86.6652,87.2102,132376.23163126,0
+IJT.US,D,20180319,000000,86.765,86.8678,85.4435,86.4406,342032.12929404,0
+IJT.US,D,20180320,000000,86.4706,86.9028,86.3857,86.7151,99412.671389823,0
+IJT.US,D,20180321,000000,86.6153,87.5385,86.6153,86.9327,153226.80310886,0
+IJT.US,D,20180322,000000,86.262,86.8139,85.1451,85.19,119644.0677594,0
+IJT.US,D,20180323,000000,85.4535,85.6162,83.2687,83.2687,266354.50371194,0
+IJT.US,D,20180326,000000,84.3107,85.2299,83.5711,85.2,239045.67536323,0
+IJT.US,D,20180327,000000,85.6012,85.6012,83.3475,83.6949,188853.4174557,0
+IJT.US,D,20180328,000000,83.7188,84.152,83.1589,83.6509,198691.08798276,0
+IJT.US,D,20180329,000000,84.2268,85.2499,83.9484,84.5592,422273.41606881,0
+IJT.US,D,20180402,000000,84.5642,84.8227,82.0959,82.7017,1452452.5524383,0
+IJT.US,D,20180403,000000,83.3226,84.0632,82.8654,83.8286,625527.16334276,0
+IJT.US,D,20180404,000000,83.2088,85.0603,82.8505,84.8377,919002.13792718,0
+IJT.US,D,20180405,000000,85.5324,85.721,85.0064,85.6611,381963.91425446,0
+IJT.US,D,20180406,000000,85.1301,85.6761,83.4074,84.1081,451880.60638809,0
+IJT.US,D,20180409,000000,84.6979,85.0603,83.9085,83.9733,305317.44995154,0
+IJT.US,D,20180410,000000,85.0553,85.741,84.5742,85.4286,211093.62627122,0
+IJT.US,D,20180411,000000,85.3188,85.8308,85.0213,85.5962,208762.20155216,0
+IJT.US,D,20180412,000000,85.8657,86.4057,85.7709,86.0244,198552.82558,0
+IJT.US,D,20180413,000000,86.3408,86.3408,85.3936,85.6062,114243.81883987,0
+IJT.US,D,20180416,000000,86.1292,86.8389,85.8607,86.6702,260911.17302923,0
+IJT.US,D,20180417,000000,87.0575,87.812,87.0275,87.5735,370835.79463495,0
+IJT.US,D,20180418,000000,87.7422,88.1933,87.5485,87.8719,345839.35487738,0
+IJT.US,D,20180419,000000,87.6234,87.7022,86.7051,86.9776,192464.27035106,0
+IJT.US,D,20180420,000000,86.8339,87.305,86.3907,86.5454,144141.56058525,0
+IJT.US,D,20180423,000000,86.799,87.1074,86.0943,86.4706,173339.97510506,0
+IJT.US,D,20180424,000000,86.7151,87.0275,85.0902,85.8208,357586.64960492,0
+IJT.US,D,20180425,000000,85.7709,85.7759,84.8976,85.4585,257466.63577778,0
+IJT.US,D,20180426,000000,85.726,86.267,85.4435,86.0045,243954.9925628,0
+IJT.US,D,20180427,000000,86.0993,86.2819,85.2848,85.6461,170765.08832896,0
+IJT.US,D,20180430,000000,85.8458,86.0693,84.8527,84.8527,267802.25133507,0
+IJT.US,D,20180501,000000,85.0114,85.5913,84.2568,85.5124,474988.46187603,0
+IJT.US,D,20180502,000000,85.6162,86.1692,85.205,85.6162,147422.78789721,0
+IJT.US,D,20180503,000000,85.3836,85.4385,84.2718,85.1251,258265.15124881,0
+IJT.US,D,20180504,000000,84.8626,86.5953,84.6031,86.1741,101349.34692998,0
+IJT.US,D,20180507,000000,86.4905,87.275,86.3758,86.9776,530034.93240231,0
+IJT.US,D,20180508,000000,87.0076,87.7621,87.0076,87.7621,218824.29800834,0
+IJT.US,D,20180509,000000,87.9767,88.1783,87.2651,88.0366,159257.24805258,0
+IJT.US,D,20180510,000000,88.2282,88.87,88.0955,88.6365,218745.14779227,0
+IJT.US,D,20180511,000000,88.6963,88.9938,88.363,88.8351,129467.71166588,0
+IJT.US,D,20180514,000000,89.1375,89.2872,88.2133,88.348,241342.03353086,0
+IJT.US,D,20180515,000000,87.9118,88.378,87.6873,88.1584,156591.18824277,0
+IJT.US,D,20180516,000000,88.4179,89.5397,88.4179,89.2623,165167.46481998,0
+IJT.US,D,20180517,000000,89.3721,89.928,89.1924,89.8292,167889.63111207,0
+IJT.US,D,20180518,000000,90.0268,90.1905,89.7194,90.0418,310254.82039225,0
+IJT.US,D,20180521,000000,90.5488,90.8413,90.3841,90.7814,212220.76542419,0
+IJT.US,D,20180522,000000,91.2385,91.2385,89.9779,90.0807,540588.96247992,0
+IJT.US,D,20180523,000000,89.9879,90.4041,89.6845,90.3243,231646.63301245,0
+IJT.US,D,20180524,000000,90.2354,90.4989,89.6046,90.3542,193334.92272788,0
+IJT.US,D,20180525,000000,90.1206,90.5987,90.1206,90.3692,127152.31737033,0
+IJT.US,D,20180529,000000,90.0807,90.5788,89.5996,90.439,183172.63612477,0
+IJT.US,D,20180530,000000,90.98,91.9791,90.975,91.7905,257677.03508633,0
+IJT.US,D,20180531,000000,91.9641,91.9641,90.6586,90.8812,272802.74156835,0
+IJT.US,D,20180601,000000,91.532,91.9192,91.2535,91.6158,260824.0076014,0
+IJT.US,D,20180604,000000,92.037,92.6937,91.7905,92.6937,258428.4611883,0
+IJT.US,D,20180605,000000,92.9762,93.4034,92.6099,93.3535,276489.73897537,0
+IJT.US,D,20180606,000000,93.623,93.9843,93.1908,93.9843,239183.93776599,0
+IJT.US,D,20180607,000000,94.124,94.124,92.7936,93.2706,225711.36870831,0
+IJT.US,D,20180608,000000,93.3784,93.9154,93.2607,93.7527,298306.14346938,0
+IJT.US,D,20180611,000000,93.8256,94.0841,93.618,93.8705,294309.55850834,0
+IJT.US,D,20180612,000000,94.2278,94.3925,93.7957,94.2478,346618.8342205,0
+IJT.US,D,20180613,000000,94.4374,94.5073,93.7278,93.8605,190929.35730009,0
+IJT.US,D,20180614,000000,94.1839,94.3326,93.6479,94.2927,360736.6278244,0
+IJT.US,D,20180615,000000,94.0342,94.4973,93.6928,94.4973,416152.79999286,0
+IJT.US,D,20180618,000000,94.0242,94.7987,93.7278,94.7938,337128.82350329,0
+IJT.US,D,20180619,000000,94.3226,94.6061,93.3535,94.6061,239524.58426555,0
+IJT.US,D,20180620,000000,95.0822,95.4156,94.7299,95.3607,482439.60310321,0
+IJT.US,D,20180621,000000,95.5343,95.5343,94.164,94.4225,291122.5099345,0
+IJT.US,D,20180622,000000,94.9235,94.9285,93.6779,94.0142,188793.30336755,0
+IJT.US,D,20180625,000000,93.7577,93.7577,91.8953,92.4013,570058.89229791,0
+IJT.US,D,20180626,000000,92.6538,93.4982,92.3664,93.2207,225240.47501774,0
+IJT.US,D,20180627,000000,93.4832,93.4832,91.6108,91.6557,295684.16732422,0
+IJT.US,D,20180628,000000,91.6108,92.3913,91.2086,92.2466,218335.37009133,0
+IJT.US,D,20180629,000000,92.54,92.8085,92.047,92.0619,176106.2250618,0
+IJT.US,D,20180702,000000,91.3922,93.1459,91.3922,93.1459,1759916.0753371,0
+IJT.US,D,20180703,000000,93.5631,93.6629,93.1609,93.1758,289761.92773919,0
+IJT.US,D,20180705,000000,93.7817,94.3875,93.2008,94.3875,546301.80465786,0
+IJT.US,D,20180706,000000,94.5173,95.3108,94.2278,95.1371,343032.0269604,0
+IJT.US,D,20180709,000000,95.6541,95.8028,95.2409,95.7929,378391.13361494,0
+IJT.US,D,20180710,000000,96.0204,96.0204,94.8087,95.2659,421582.10405499,0
+IJT.US,D,20180711,000000,94.7838,95.3707,94.665,94.67,425305.16991491,0
+IJT.US,D,20180712,000000,94.9984,95.5294,94.4624,95.3058,475411.26429607,0
+IJT.US,D,20180713,000000,95.3707,95.8567,95.172,95.172,229094.78997014,0
+IJT.US,D,20180716,000000,95.4705,95.4705,94.5123,94.8786,231299.97510407,0
+IJT.US,D,20180717,000000,94.8736,95.7629,94.8387,95.6741,287169.00673664,0
+IJT.US,D,20180718,000000,95.5992,96.0903,95.2459,96.0354,539819.50215149,0
+IJT.US,D,20180719,000000,95.9366,96.8259,95.693,96.771,202749.79083489,0
+IJT.US,D,20180720,000000,96.8059,96.9097,96.4336,96.4825,267155.02298591,0
+IJT.US,D,20180723,000000,96.4237,96.741,95.8717,96.5275,237245.25842289,0
+IJT.US,D,20180724,000000,96.9746,97.1433,94.9884,95.4056,309976.29178379,0
+IJT.US,D,20180725,000000,95.5054,95.8418,94.9684,95.8418,237720.15971934,0
+IJT.US,D,20180726,000000,95.8378,97.2381,95.8378,96.8698,238829.26464586,0
+IJT.US,D,20180727,000000,97.1333,97.2231,94.8936,95.1621,375222.11926754,0
+IJT.US,D,20180730,000000,95.2758,95.2758,94.0542,94.0841,403537.8585929,0
+IJT.US,D,20180731,000000,94.2039,95.9166,94.2039,95.4655,383415.66948348,0
+IJT.US,D,20180801,000000,95.5294,96.0504,95.0632,95.738,246087.03888947,0
+IJT.US,D,20180802,000000,95.5443,97.0495,95.5443,96.9297,230740.9140842,0
+IJT.US,D,20180803,000000,97.2132,97.3719,96.1502,96.5873,281348.96110148,0
+IJT.US,D,20180806,000000,96.6961,97.4767,96.4975,97.4367,223271.73863057,0
+IJT.US,D,20180807,000000,97.8529,98.1663,97.7092,97.798,375660.9521111,0
+IJT.US,D,20180808,000000,97.833,97.833,96.8798,97.4417,250864.10509509,0
+IJT.US,D,20180809,000000,97.5705,97.9827,97.3569,97.5515,264753.46516399,0
+IJT.US,D,20180810,000000,97.2431,98.0575,96.9147,97.4517,196196.3533242,0
+IJT.US,D,20180813,000000,97.4517,97.8929,96.6562,96.9147,246247.34312455,0
+IJT.US,D,20180814,000000,97.1093,98.2861,97.1093,98.1075,175605.27432715,0
+IJT.US,D,20180815,000000,97.7392,97.9777,96.6562,97.0395,584092.52617839,0
+IJT.US,D,20180816,000000,97.7002,98.2961,97.3519,97.9278,210554.60328074,0
+IJT.US,D,20180817,000000,97.9228,98.5925,97.4567,98.5137,174467.11425802,0
+IJT.US,D,20180820,000000,98.887,98.9868,98.0875,98.6524,313569.1104527,0
+IJT.US,D,20180821,000000,98.7872,100.15,98.7872,99.8501,277233.1498656,0
+IJT.US,D,20180822,000000,100.03,100.229,99.5707,100.15,238813.23422235,0
+IJT.US,D,20180823,000000,100.299,100.469,99.8102,100.04,531464.645799,0
+IJT.US,D,20180824,000000,100.18,100.629,100.17,100.539,165503.1018122,0
+IJT.US,D,20180827,000000,101.078,101.547,100.798,100.908,291114.49472275,0
+IJT.US,D,20180828,000000,101.218,101.247,100.589,100.988,203410.04390316,0
+IJT.US,D,20180829,000000,101.128,101.327,100.699,101.218,235295.55816364,0
+IJT.US,D,20180830,000000,101.008,101.667,100.788,101.148,423643.01537734,0
+IJT.US,D,20180831,000000,101.108,101.976,100.948,101.866,323555.06239721,0
+IJT.US,D,20180904,000000,101.727,101.757,100.699,101.507,322347.7711267,0
+IJT.US,D,20180905,000000,101.477,101.477,100.09,101.238,439959.98270636,0
+IJT.US,D,20180906,000000,101.447,101.467,100.509,100.579,372394.75332118,0
+IJT.US,D,20180907,000000,100.409,101.018,100.07,100.329,237207.18616706,0
+IJT.US,D,20180910,000000,100.649,101.168,100.489,100.649,228076.85807733,0
+IJT.US,D,20180911,000000,100.728,101.148,100.15,100.718,589480.75228029,0
+IJT.US,D,20180912,000000,100.649,100.649,99.5307,100.209,253448.00898441,0
+IJT.US,D,20180913,000000,100.509,100.828,100.03,100.349,157643.18478554,0
+IJT.US,D,20180914,000000,100.649,101.287,100.289,101.257,193469.17752477,0
+IJT.US,D,20180917,000000,101.307,101.307,99.8102,99.92,226680.20742912,0
+IJT.US,D,20180918,000000,100.209,100.519,99.9499,100.249,234665.36213945,0
+IJT.US,D,20180919,000000,100.329,100.489,99.1415,99.2762,225466.9047498,0
+IJT.US,D,20180920,000000,99.5607,100.06,99.391,100.06,179088.88573591,0
+IJT.US,D,20180921,000000,100.389,100.469,99.2962,99.391,219357.30959001,0
+IJT.US,D,20180924,000000,98.9668,99.3411,98.351,98.887,347879.22626888,0
+IJT.US,D,20180925,000000,98.7073,99.2962,98.7073,99.0067,174791.73033408,0
+IJT.US,D,20180926,000000,99.381,99.381,97.8929,98.0426,191828.06291806,0
+IJT.US,D,20180927,000000,98.2911,98.5486,98.0176,98.1813,219822.19187177,0
+IJT.US,D,20180928,000000,97.6603,98.7872,97.6603,98.4398,310458.20639052,0
+IJT.US,D,20181001,000000,98.6275,98.7722,96.781,97.0545,1133941.0620376,0
+IJT.US,D,20181002,000000,97.0195,97.1283,95.6741,95.8817,609603.94329118,0
+IJT.US,D,20181003,000000,96.0104,97.0894,95.8817,96.5923,325382.53067721,0
+IJT.US,D,20181004,000000,96.2001,96.3348,94.8387,95.192,312266.63854261,0
+IJT.US,D,20181005,000000,95.0034,95.4455,93.1758,93.9344,995126.61156459,0
+IJT.US,D,20181008,000000,93.4533,93.9693,92.6738,93.4333,439281.69541165,0
+IJT.US,D,20181009,000000,92.9463,93.8705,92.8574,92.9662,546277.7590226,0
+IJT.US,D,20181010,000000,92.5899,92.8624,90.1905,90.2604,560764.25236721,0
+IJT.US,D,20181011,000000,89.9031,90.8213,88.5217,88.5217,714279.60309923,0
+IJT.US,D,20181012,000000,90.0079,90.0128,87.6334,88.4279,1305200.0877909,0
+IJT.US,D,20181015,000000,88.4478,89.3771,87.822,88.7952,535556.41139962,0
+IJT.US,D,20181016,000000,89.1724,91.7006,88.7363,91.522,570247.24977413,0
+IJT.US,D,20181017,000000,91.5819,91.5819,89.9729,91.1247,868837.9332608,0
+IJT.US,D,20181018,000000,90.956,90.956,88.9199,89.401,311521.22384945,0
+IJT.US,D,20181019,000000,89.8382,89.928,88.0665,88.2532,743646.33706589,0
+IJT.US,D,20181022,000000,88.3979,89.0187,87.9817,88.2781,202000.36853586,0
+IJT.US,D,20181023,000000,86.9427,88.2881,86.0344,87.6573,583755.88728471,0
+IJT.US,D,20181024,000000,87.4048,87.7372,84.4644,84.4644,279554.55556996,0
+IJT.US,D,20181025,000000,84.9325,86.789,84.8227,86.248,404729.1194399,0
+IJT.US,D,20181026,000000,85.0553,86.5804,83.7188,85.3886,525915.11356055,0
+IJT.US,D,20181029,000000,86.253,87.2251,84.138,85.1052,628451.71373165,0
+IJT.US,D,20181030,000000,85.1002,87.2251,84.9515,87.1473,382046.07017495,0
+IJT.US,D,20181031,000000,88.0466,88.4728,87.4946,87.4946,337893.27432436,0
+IJT.US,D,20181101,000000,88.0566,89.8981,87.7921,89.5747,1025652.5455312,0
+IJT.US,D,20181102,000000,89.918,90.2993,89.1525,89.908,274089.18305493,0
+IJT.US,D,20181105,000000,90.0707,90.3243,88.9249,89.7643,235524.99360011,0
+IJT.US,D,20181106,000000,89.7194,90.7075,89.2922,90.4939,255136.21296018,0
+IJT.US,D,20181107,000000,90.8712,91.6358,90.1755,91.5908,344522.85634672,0
+IJT.US,D,20181108,000000,91.2535,91.8853,91.0399,91.4471,208416.54554526,0
+IJT.US,D,20181109,000000,90.9111,90.9111,89.0686,89.7543,208010.77545019,0
+IJT.US,D,20181112,000000,89.5597,89.7793,87.8769,87.9068,235066.12272717,0
+IJT.US,D,20181113,000000,88.0955,89.1425,87.6284,87.7671,253772.62506047,0
+IJT.US,D,20181114,000000,88.4528,88.7263,86.765,87.1223,527671.44683623,0
+IJT.US,D,20181115,000000,86.5554,88.6714,86.4806,88.4478,671472.36092192,0
+IJT.US,D,20181116,000000,87.7571,88.9688,87.5385,88.8051,232291.85755867,0
+IJT.US,D,20181119,000000,88.5816,88.8251,86.789,87.0175,154453.13050729,0
+IJT.US,D,20181120,000000,85.701,86.9527,85.3048,85.5124,1312668.2613431,0
+IJT.US,D,20181121,000000,86.0444,87.1922,85.9096,86.2919,186165.31581357,0
+IJT.US,D,20181123,000000,85.726,87.2102,85.4535,86.5305,58621.254968743,0
+IJT.US,D,20181126,000000,87.3649,87.837,86.8339,87.4747,190437.42367867,0
+IJT.US,D,20181127,000000,86.9626,87.4048,86.6403,86.784,300814.90474851,0
+IJT.US,D,20181128,000000,87.0076,89.3571,86.5404,89.3571,260617.61589872,0
+IJT.US,D,20181129,000000,88.9049,89.6246,88.3131,89.0437,277329.33240665,0
+IJT.US,D,20181130,000000,88.9588,89.9031,88.7313,89.8142,340895.97302786,0
+IJT.US,D,20181203,000000,90.5937,91.0149,89.0587,90.3392,567320.69558231,0
+IJT.US,D,20181204,000000,90.0318,90.2604,85.9945,86.1592,371976.96040848,0
+IJT.US,D,20181206,000000,84.668,86.1642,83.8785,86.1642,450368.73707092,0
+IJT.US,D,20181207,000000,86.1043,86.6652,83.8585,84.3007,323003.01468763,0
+IJT.US,D,20181210,000000,84.0482,84.6031,82.8954,84.0332,468813.74312073,0
+IJT.US,D,20181211,000000,84.9664,85.3487,83.2737,83.8885,398476.25237,0
+IJT.US,D,20181212,000000,84.7628,85.9645,84.4694,84.8077,288849.19550066,0
+IJT.US,D,20181213,000000,84.9764,85.2399,83.4713,83.621,217416.62644398,0
+IJT.US,D,20181214,000000,82.9103,83.8985,81.9322,82.1957,475930.24925717,0
+IJT.US,D,20181217,000000,81.8074,82.3794,79.7174,80.2045,797715.9536596,0
+IJT.US,D,20181218,000000,80.8493,81.7675,80.0298,80.3183,1019549.9636817,0
+IJT.US,D,20181219,000000,80.3981,81.1717,78.2273,78.5995,706743.30024716,0
+IJT.US,D,20181220,000000,78.3321,78.7283,76.5345,77.3379,867674.72565494,0
+IJT.US,D,20181221,000000,77.5176,78.0087,75.2878,75.5603,1034627.5788932,0
+IJT.US,D,20181224,000000,75.0633,75.6052,74.0502,74.154,700407.27535531,0
+IJT.US,D,20181226,000000,74.3287,77.82,74.154,77.6963,817806.081922,0
+IJT.US,D,20181227,000000,76.8219,78.2223,75.4655,78.2223,824714.19255283,0
+IJT.US,D,20181228,000000,78.3869,79.6875,77.6913,78.5496,691833.00258104,0
+IJT.US,D,20181231,000000,79.0317,79.2453,77.9588,78.9768,714876.73637494,0
+IJT.US,D,20190102,000000,77.7701,79.3541,77.6114,78.912,1865049.6041166,0
+IJT.US,D,20190103,000000,78.2871,78.6495,77.0854,77.293,603644.63335178,0
+IJT.US,D,20190104,000000,78.0775,80.2045,78.0775,79.8851,862614.12133351,0
+IJT.US,D,20190107,000000,79.7573,81.4262,79.7224,80.984,699142.87570105,0
+IJT.US,D,20190108,000000,81.3763,82.2855,80.994,82.2207,342532.07812722,0
+IJT.US,D,20190109,000000,82.6119,83.3725,82.2556,83.109,420394.85081387,0
+IJT.US,D,20190110,000000,82.542,83.5362,82.3155,83.5362,252430.0770916,0
+IJT.US,D,20190111,000000,83.0241,83.6998,83.0241,83.596,186191.36525177,0
+IJT.US,D,20190114,000000,82.9752,83.3924,82.6369,82.6468,231358.08538929,0
+IJT.US,D,20190115,000000,82.9054,83.5112,82.7217,83.5112,521646.01139986,0
+IJT.US,D,20190116,000000,83.5362,84.3506,83.5362,83.9534,210386.2838339,0
+IJT.US,D,20190117,000000,83.5911,85.0702,83.5911,84.7978,291493.21347814,0
+IJT.US,D,20190118,000000,85.3288,85.8807,84.8976,85.5523,230738.91028126,0
+IJT.US,D,20190122,000000,85.1701,85.2549,83.6509,84.0582,408447.17579247,0
+IJT.US,D,20190123,000000,84.143,84.8976,83.4813,83.9933,233182.54796488,0
+IJT.US,D,20190124,000000,83.9134,84.5642,83.8336,84.4644,183537.3282596,0
+IJT.US,D,20190125,000000,84.9465,85.4775,84.9325,85.2449,177912.65341095,0
+IJT.US,D,20190128,000000,84.4644,84.9175,84.0582,84.6131,387861.10630276,0
+IJT.US,D,20190129,000000,84.8127,84.8726,84.3007,84.5293,316215.13223312,0
+IJT.US,D,20190130,000000,84.8177,85.8009,84.3207,85.3787,214722.51339303,0
+IJT.US,D,20190131,000000,85.2549,86.3069,85.2549,86.1292,277070.84182757,0
+IJT.US,D,20190201,000000,86.3558,86.3558,85.6162,85.9346,203884.94519961,0
+IJT.US,D,20190204,000000,85.8997,87.1523,85.7959,87.1423,217941.62281389,0
+IJT.US,D,20190205,000000,87.1273,87.5136,86.7301,87.1373,254640.27173288,0
+IJT.US,D,20190206,000000,86.9427,87.1872,86.7101,87.0026,187565.97406765,0
+IJT.US,D,20190207,000000,86.5404,86.8928,85.6861,86.3069,185629.2985275,0
+IJT.US,D,20190208,000000,85.8508,86.4406,85.7909,86.4157,257889.43819782,0
+IJT.US,D,20190211,000000,86.6502,87.1872,86.3558,87.1872,202073.50734312,0
+IJT.US,D,20190212,000000,87.6923,88.353,87.4647,88.353,204407.93776659,0
+IJT.US,D,20190213,000000,88.6015,88.855,88.2282,88.6864,167756.37821665,0
+IJT.US,D,20190214,000000,88.1105,89.2623,88.1105,88.8451,137055.11149289,0
+IJT.US,D,20190215,000000,89.0926,90.1406,89.0826,90.1406,164742.658597,0
+IJT.US,D,20190219,000000,89.933,90.7714,89.5847,90.5189,213095.42540689,0
+IJT.US,D,20190220,000000,90.454,91,90.3392,91,141795.10734415,0
+IJT.US,D,20190221,000000,90.8862,90.9211,90.3093,90.7365,150838.27000605,0
+IJT.US,D,20190222,000000,90.6736,90.995,90.3791,90.995,218984.60224343,0
+IJT.US,D,20190225,000000,91.3184,91.6857,90.8063,90.8762,137321.61728373,0
+IJT.US,D,20190226,000000,90.6686,90.7514,89.9929,90.0568,139697.12566744,0
+IJT.US,D,20190227,000000,89.5397,90.2105,89.43,90.2105,119908.56974729,0
+IJT.US,D,20190228,000000,89.9979,90.3692,89.6795,90.0268,115321.86482084,0
+IJT.US,D,20190301,000000,90.6836,90.6935,89.7943,90.5339,131106.82246966,0
+IJT.US,D,20190304,000000,90.7714,90.7864,88.9199,89.4848,167571.02644483,0
+IJT.US,D,20190305,000000,89.4848,89.5847,88.9988,89.2273,131785.10976438,0
+IJT.US,D,20190306,000000,89.3072,89.3072,87.3449,87.4797,217281.36974562,0
+IJT.US,D,20190307,000000,87.4048,87.4996,86.4955,86.6902,246599.01054028,0
+IJT.US,D,20190308,000000,86.0095,86.6752,86.0095,86.6552,121934.41451822,0
+IJT.US,D,20190311,000000,86.77,88.0416,86.765,88.0416,124747.75384401,0
+IJT.US,D,20190312,000000,88.2133,88.348,87.7521,88.0665,119176.17977323,0
+IJT.US,D,20190313,000000,88.378,88.8051,88.1883,88.3879,127431.84788027,0
+IJT.US,D,20190314,000000,88.353,88.353,87.842,87.842,104492.31183917,0
+IJT.US,D,20190315,000000,88.1394,88.6115,87.807,87.9318,143325.01088777,0
+IJT.US,D,20190318,000000,87.802,88.8451,87.7821,88.6015,239037.66015147,0
+IJT.US,D,20190319,000000,89.0187,89.0187,87.9368,88.1394,207171.18201892,0
+IJT.US,D,20190320,000000,88.1444,88.7512,87.1373,87.5286,151259.06862316,0
+IJT.US,D,20190321,000000,87.28,89.1974,87.28,88.7512,162585.5647336,0
+IJT.US,D,20190322,000000,88.3979,88.3979,85.5962,85.5962,223012.24615002,0
+IJT.US,D,20190325,000000,85.6761,86.4905,84.8876,86.0394,285277.4167626,0
+IJT.US,D,20190326,000000,86.6602,87.3449,86.3508,86.765,151218.99256439,0
+IJT.US,D,20190327,000000,86.6752,86.9826,85.4236,86.4157,200319.17787037,0
+IJT.US,D,20190328,000000,86.5904,87.4298,86.3708,87.31,192962.2153813,0
+IJT.US,D,20190329,000000,87.9468,88.0616,87.0874,87.5286,178169.14018709,0
+IJT.US,D,20190401,000000,88.1933,88.5267,87.847,88.348,258379.36801631,0
+IJT.US,D,20190402,000000,88.1394,88.1394,87.5286,87.9967,164668.51788827,0
+IJT.US,D,20190403,000000,88.348,88.9688,88.1783,88.4229,279033.56680593,0
+IJT.US,D,20190404,000000,88.4129,88.9099,88.2632,88.855,212108.55245963,0
+IJT.US,D,20190405,000000,89.0287,89.8292,89.0287,89.7044,153419.16819097,0
+IJT.US,D,20190408,000000,89.5597,89.6296,89.0786,89.5647,170570.71944392,0
+IJT.US,D,20190409,000000,89.2673,89.5647,88.5127,88.6115,171090.70630648,0
+IJT.US,D,20190410,000000,88.7163,90.0518,88.7163,89.9729,155311.76006648,0
+IJT.US,D,20190411,000000,90.1256,90.1256,89.5697,89.7194,97026.142089951,0
+IJT.US,D,20190412,000000,90.2354,90.2354,89.6994,89.948,92713.958166083,0
+IJT.US,D,20190415,000000,89.8581,90.2055,89.3122,89.6745,133282.95246098,0
+IJT.US,D,20190416,000000,89.7543,89.9879,89.401,89.6146,167750.36680784,0
+IJT.US,D,20190417,000000,89.938,89.938,88.3181,88.8451,140010.72082733,0
+IJT.US,D,20190418,000000,88.7163,88.9588,88.1105,88.5866,112775.03128588,0
+IJT.US,D,20190422,000000,88.1105,88.7263,88.0266,88.4179,114241.81503693,0
+IJT.US,D,20190423,000000,88.1733,90.1506,88.1733,89.8881,189356.37199329,0
+IJT.US,D,20190424,000000,89.928,90.3592,89.8142,90.0468,127218.44286731,0
+IJT.US,D,20190425,000000,89.6944,89.6944,88.895,89.5048,145089.35937521,0
+IJT.US,D,20190426,000000,89.2822,90.3243,89.2822,90.2204,161347.21451754,0
+IJT.US,D,20190429,000000,90.5089,90.9411,90.3093,90.6187,163676.63543366,0
+IJT.US,D,20190430,000000,90.5987,90.8163,89.7144,90.4989,152608.62990231,0
+IJT.US,D,20190501,000000,90.8962,91,89.933,89.933,132302.09092253,0
+IJT.US,D,20190502,000000,89.8142,90.7764,89.382,90.2943,276568.88919145,0
+IJT.US,D,20190503,000000,90.7315,91.9841,90.6436,91.9691,220781.01157789,0
+IJT.US,D,20190506,000000,90.4241,92.2566,90.4241,92.0919,148501.83577965,0
+IJT.US,D,20190507,000000,91.2535,91.502,89.5098,90.2304,182488.33742124,0
+IJT.US,D,20190508,000000,89.9779,90.4989,89.5497,89.5847,148572.97078397,0
+IJT.US,D,20190509,000000,88.865,89.6346,88.0366,89.411,134600.45289311,0
+IJT.US,D,20190510,000000,89.1475,89.8631,87.9817,89.6545,122825.10492443,0
+IJT.US,D,20190513,000000,87.9418,88.2881,86.7151,86.9527,151101.77009248,0
+IJT.US,D,20190514,000000,87.1223,88.2083,87.1223,87.832,144435.11771576,0
+IJT.US,D,20190515,000000,87.28,88.2632,87.0625,88.0616,102049.67605702,0
+IJT.US,D,20190516,000000,88.1534,89.1924,88.1534,88.5217,87025.161623398,0
+IJT.US,D,20190517,000000,87.842,88.5516,87.1373,87.1772,90152.096109083,0
+IJT.US,D,20190520,000000,86.5504,87.2012,86.3608,86.7301,101301.25565945,0
+IJT.US,D,20190521,000000,87.0525,87.9318,87.0525,87.7472,612287.03542596,0
+IJT.US,D,20190522,000000,87.285,87.6523,86.8189,87.0824,92328.226100403,0
+IJT.US,D,20190523,000000,85.9296,86.3708,84.663,85.0603,172460.30561502,0
+IJT.US,D,20190524,000000,85.4924,86.1242,85.3886,86.0394,93325.118062356,0
+IJT.US,D,20190528,000000,86.257,86.6602,85.5423,85.5423,406515.50975966,0
+IJT.US,D,20190529,000000,85.1601,85.1601,84.3257,84.8626,231807.939149,0
+IJT.US,D,20190530,000000,85.0213,85.6711,84.3606,84.7778,149202.16490669,0
+IJT.US,D,20190531,000000,83.9134,84.138,83.2976,83.7138,460334.65098605,0
+IJT.US,D,20190603,000000,83.7737,84.5193,83.4912,84.0382,247409.54882894,0
+IJT.US,D,20190604,000000,84.7528,86.243,84.7528,86.1392,171312.1265312,0
+IJT.US,D,20190605,000000,86.4007,86.4955,85.4625,86.267,291354.95107538,0
+IJT.US,D,20190606,000000,86.1741,86.3219,85.2399,86.0893,196035.04718765,0
+IJT.US,D,20190607,000000,86.1841,87.0774,86.1841,86.7251,128381.65047316,0
+IJT.US,D,20190610,000000,86.9477,88.0017,86.9477,87.3299,108330.59636806,0
+IJT.US,D,20190611,000000,87.9218,87.9318,86.4207,86.8189,142102.69109523,0
+IJT.US,D,20190612,000000,86.4107,87.0076,86.3408,86.9227,140295.26084461,0
+IJT.US,D,20190613,000000,87.4497,87.7521,87.1173,87.6334,120254.2257542,0
+IJT.US,D,20190614,000000,87.4896,87.6523,86.9327,86.9876,78947.831977901,0
+IJT.US,D,20190617,000000,87.0874,87.7022,87.0774,87.1273,135330.83906423,0
+IJT.US,D,20190618,000000,87.5286,88.8401,87.5286,88.2232,150062.79826882,0
+IJT.US,D,20190619,000000,88.0616,88.7213,88.0616,88.7163,126918.87432799,0
+IJT.US,D,20190620,000000,89.3371,89.6845,88.8351,89.3022,143262.89299668,0
+IJT.US,D,20190621,000000,89.3172,89.3172,88.3929,88.6165,399528.24891276,0
+IJT.US,D,20190624,000000,88.6165,88.7762,87.6284,87.6923,169663.9986142,0
+IJT.US,D,20190625,000000,87.6923,87.8969,87.0175,87.1273,183269.82056729,0
+IJT.US,D,20190626,000000,87.3798,87.7322,86.8239,86.9028,109611.02644583,0
+IJT.US,D,20190627,000000,87.0175,88.5666,87.0175,88.4877,150101.87242612,0
+IJT.US,D,20190628,000000,88.6764,89.928,88.6764,89.7094,260050.5396671,0
+IJT.US,D,20190701,000000,90.6536,91.1347,89.5847,89.8881,229777.08487073,0
+IJT.US,D,20190702,000000,89.7843,89.8881,88.9,89.3771,137574.09645399,0
+IJT.US,D,20190703,000000,89.7444,90.0807,89.4749,89.9779,248859.30025502,0
+IJT.US,D,20190705,000000,89.4349,90.3392,89.2573,90.2893,136034.17389568,0
+IJT.US,D,20190708,000000,90.1356,90.1356,89.2423,89.392,128710.27415509,0
+IJT.US,D,20190709,000000,89.0337,89.387,88.87,89.3271,170423.43992793,0
+IJT.US,D,20190710,000000,89.8831,90.1156,89.3172,89.6346,155123.40259025,0
+IJT.US,D,20190711,000000,89.938,89.938,88.8201,89.2473,152690.78582279,0
+IJT.US,D,20190712,000000,89.426,90.1755,89.3122,89.8332,119353.5163333,0
+IJT.US,D,20190715,000000,90.0907,90.2105,89.2074,89.4499,124084.49507134,0
+IJT.US,D,20190716,000000,89.4649,89.9679,89.2473,89.4399,100339.43024893,0
+IJT.US,D,20190717,000000,89.1026,89.5048,88.8151,89.0587,418170.62955203,0
+IJT.US,D,20190718,000000,88.855,89.5697,88.8201,89.382,122224.96594431,0
+IJT.US,D,20190719,000000,89.4549,89.8731,88.9638,89.0187,169201.12013538,0
+IJT.US,D,20190722,000000,89.1175,89.5298,88.8401,88.9049,166699.37216654,0
+IJT.US,D,20190723,000000,89.1475,89.6545,88.89,89.6545,138034.97112987,0
+IJT.US,D,20190724,000000,89.416,91.0199,89.3371,90.97,178978.67657428,0
+IJT.US,D,20190725,000000,90.9411,90.9411,89.7444,89.7843,181312.10509628,0
+IJT.US,D,20190726,000000,90.0807,90.956,89.913,90.8163,95748.717716593,0
+IJT.US,D,20190729,000000,90.5538,90.8662,90.1905,90.439,172587.54710162,0
+IJT.US,D,20190730,000000,89.8242,91.3333,89.7593,91.2834,128779.40535648,0
+IJT.US,D,20190731,000000,91.3234,92.1019,90.1306,90.6337,134120.54208931,0
+IJT.US,D,20190801,000000,90.7514,91.6308,89.2872,89.6146,162587.56853653,0
+IJT.US,D,20190802,000000,89.2273,89.3421,88.0566,88.6914,192585.50042885,0
+IJT.US,D,20190805,000000,87.1673,87.5435,85.2499,86.3458,279921.25150773,0
+IJT.US,D,20190806,000000,87.0325,87.4697,86.1841,87.2401,168464.72255545,0
+IJT.US,D,20190807,000000,86.4955,87.5835,86.0244,87.3449,218114.95176808,0
+IJT.US,D,20190808,000000,87.802,89.3072,87.7771,89.2373,111780.14312686,0
+IJT.US,D,20190809,000000,89.0137,89.0137,87.9268,88.1733,107231.51045624,0
+IJT.US,D,20190812,000000,87.6972,87.6972,87.0125,87.1473,134203.69991127,0
+IJT.US,D,20190813,000000,86.9826,89.0038,86.9826,88.2033,144235.73932337,0
+IJT.US,D,20190814,000000,86.5704,86.7151,85.5623,85.7859,166947.84373093,0
+IJT.US,D,20190815,000000,85.6112,86.1292,85.2549,85.6461,173723.7033678,0
+IJT.US,D,20190816,000000,86.1991,87.5885,86.1991,87.4497,155884.84770692,0
+IJT.US,D,20190819,000000,88.373,88.8101,88.1783,88.2282,94876.061536833,0
+IJT.US,D,20190820,000000,87.9118,88.1394,87.5086,87.5086,73712.896800809,0
+IJT.US,D,20190821,000000,88.3181,88.3929,87.9568,88.2133,156936.84424968,0
+IJT.US,D,20190822,000000,88.1394,88.6365,87.5435,87.9368,470143.26637049,0
+IJT.US,D,20190823,000000,87.5136,88.0466,85.0952,85.3687,155271.68400771,0
+IJT.US,D,20190826,000000,86.2769,86.2769,85.5573,86.1991,151333.20933189,0
+IJT.US,D,20190827,000000,86.7151,86.8089,85.1002,85.185,164160.55384334,0
+IJT.US,D,20190828,000000,84.9515,86.6702,84.8726,86.1192,178431.63837204,0
+IJT.US,D,20190829,000000,86.9427,87.5835,86.9427,87.4547,123810.97597022,0
+IJT.US,D,20190830,000000,87.802,87.9667,86.6552,87.0625,253730.54519876,0
+IJT.US,D,20190903,000000,86.4556,86.7201,85.6212,85.9196,131755.0527203,0
+IJT.US,D,20190904,000000,86.7051,86.9377,86.2869,86.7051,105618.44909067,0
+IJT.US,D,20190905,000000,87.5236,88.9299,87.5236,88.1394,388508.33465193,0
+IJT.US,D,20190906,000000,88.3979,88.6065,87.8969,88.0067,159049.85444844,0
+IJT.US,D,20190909,000000,88.1444,88.6315,87.6084,88.5317,146223.51183846,0
+IJT.US,D,20190910,000000,88.3929,89.2423,87.7122,89.2273,152779.95505356,0
+IJT.US,D,20190911,000000,89.2772,91.1587,89.1874,91.1048,138228.33811344,0
+IJT.US,D,20190912,000000,91.2435,91.497,90.454,91,243493.11598545,0
+IJT.US,D,20190913,000000,91.2435,91.9242,90.9511,91.0099,176873.68158728,0
+IJT.US,D,20190916,000000,90.995,91.7006,90.7764,91.3383,121781.12359341,0
+IJT.US,D,20190917,000000,91.1197,91.4172,90.7914,91.3673,201443.31131893,0
+IJT.US,D,20190918,000000,91.3234,91.487,90.0079,90.7964,163482.26654862,0
+IJT.US,D,20190919,000000,91.0898,91.532,90.2793,90.3342,384854.39999339,0
+IJT.US,D,20190920,000000,90.4839,90.6237,89.4349,89.8881,129913.55781972,0
+IJT.US,D,20190923,000000,89.4848,90.2254,89.4848,89.7992,91550.750560226,0
+IJT.US,D,20190924,000000,90.0178,90.1256,88.1783,88.3979,346223.08314012,0
+IJT.US,D,20190925,000000,88.368,89.6545,88.2232,89.392,134130.56110401,0
+IJT.US,D,20190926,000000,89.3321,89.3321,88.1534,88.4328,292545.21002091,0
+IJT.US,D,20190927,000000,88.7063,88.855,87.4447,87.837,114127.59826943,0
+IJT.US,D,20190930,000000,87.9867,88.4778,87.6134,87.9218,125944.02419836,0
+IJT.US,D,20191001,000000,88.2232,88.9588,86.0594,86.248,207424.66309065,0
+IJT.US,D,20191002,000000,85.726,85.741,84.9225,85.4825,156858.69593508,0
+IJT.US,D,20191003,000000,85.2249,85.9296,84.2169,85.8957,195506.04321186,0
+IJT.US,D,20191004,000000,85.6461,86.75,85.5423,86.6502,137457.87588355,0
+IJT.US,D,20191007,000000,86.4606,87.2202,86.1192,86.6303,106274.69455306,0
+IJT.US,D,20191008,000000,85.8757,85.9246,84.9714,85.22,154282.80725751,0
+IJT.US,D,20191009,000000,85.7759,85.9096,85.3487,85.5423,144441.12912457,0
+IJT.US,D,20191010,000000,85.6212,86.3019,85.2848,85.7509,114583.46343796,0
+IJT.US,D,20191011,000000,86.789,88.2232,86.789,87.285,202278.89714432,0
+IJT.US,D,20191014,000000,87.0525,87.1822,86.6802,87.0824,71130.996714423,0
+IJT.US,D,20191015,000000,87.3,88.2432,87.1772,87.9218,423979.65427103,0
+IJT.US,D,20191016,000000,87.8869,88.5866,87.807,88.2632,87139.378390898,0
+IJT.US,D,20191017,000000,88.5367,89.3771,88.5367,89.2772,246421.67398021,0
+IJT.US,D,20191018,000000,89.0587,89.3421,88.1105,88.7213,126252.6098509,0
+IJT.US,D,20191021,000000,89.5298,90.0318,89.3671,89.392,94894.09576328,0
+IJT.US,D,20191022,000000,89.5148,89.8781,89.2024,89.4898,66688.565599547,0
+IJT.US,D,20191023,000000,89.4799,89.6246,89.2074,89.5497,71207.14122609,0
+IJT.US,D,20191024,000000,89.8382,89.8382,89.0088,89.401,90780.288330334,0
+IJT.US,D,20191025,000000,89.2273,90.2843,89.2273,89.8242,80518.813481764,0
+IJT.US,D,20191028,000000,90.1955,91.0349,90.1506,90.6536,166108.25029965,0
+IJT.US,D,20191029,000000,90.5189,91.3673,90.454,91.1197,107334.70630758,0
+IJT.US,D,20191030,000000,91.1637,91.1637,90.1506,90.7614,115213.65946215,0
+IJT.US,D,20191031,000000,90.5189,90.5189,89.1625,89.7893,143729.77908137,0
+IJT.US,D,20191101,000000,90.2793,91.0798,89.7493,90.8762,186093.17890778,0
+IJT.US,D,20191104,000000,91.5469,91.7655,91.2834,91.5958,103733.87242691,0
+IJT.US,D,20191105,000000,91.5859,92.1667,91.3433,91.4671,200235.01814695,0
+IJT.US,D,20191106,000000,91.3333,91.3333,90.6436,90.7564,146459.96058521,0
+IJT.US,D,20191107,000000,91.6008,92.008,90.7464,91.0898,132905.23560705,0
+IJT.US,D,20191108,000000,90.8213,91.1986,90.6037,91.1786,86469.106307936,0
+IJT.US,D,20191111,000000,90.7714,91.0648,90.5289,91.0499,85284.858771224,0
+IJT.US,D,20191112,000000,91.1487,91.6258,90.9111,91.0199,81851.342435933,0
+IJT.US,D,20191113,000000,90.5139,90.7365,90.1007,90.6187,109488.79446657,0
+IJT.US,D,20191114,000000,90.5039,90.8363,90.1705,90.4241,159154.05220124,0
+IJT.US,D,20191115,000000,90.8562,91.0249,90.4889,90.97,116986.02316135,0
+IJT.US,D,20191118,000000,90.8912,90.9361,90.434,90.6736,91077.853066716,0
+IJT.US,D,20191119,000000,91.0349,91.3034,90.6736,90.99,67791.659117246,0
+IJT.US,D,20191120,000000,90.6786,91.2385,90.0178,90.4939,113153.75004127,0
+IJT.US,D,20191121,000000,90.5987,90.5987,89.8931,90.1656,77129.380811122,0
+IJT.US,D,20191122,000000,90.3093,90.454,89.8631,90.2893,360019.26637238,0
+IJT.US,D,20191125,000000,90.9211,92.8674,90.9161,92.6538,215679.32929621,0
+IJT.US,D,20191126,000000,92.7187,93.2008,92.3913,92.8385,231113.62143078,0
+IJT.US,D,20191127,000000,92.9762,93.3834,92.9413,93.3146,179281.25081801,0
+IJT.US,D,20191129,000000,93.0311,93.2257,92.6588,92.7337,49760.438374254,0
+IJT.US,D,20191202,000000,92.8185,92.8185,91.4621,91.6308,142391.23871839,0
+IJT.US,D,20191203,000000,90.7464,91.4571,90.4141,91.4371,136999.00501061,0
+IJT.US,D,20191204,000000,91.6258,92.3614,91.6258,92.2266,184406.97873495,0
+IJT.US,D,20191205,000000,92.4063,92.6838,92.018,92.3564,108192.3339653,0
+IJT.US,D,20191206,000000,93.091,93.8206,93.091,93.5032,203518.24926185,0
+IJT.US,D,20191209,000000,93.3834,93.5182,93.106,93.1409,127595.15781976,0
+IJT.US,D,20191210,000000,93.1359,93.4134,92.9263,93.2307,100379.5063077,0
+IJT.US,D,20191211,000000,93.2207,93.4783,92.6888,93.111,143444.23716262,0
+IJT.US,D,20191212,000000,93.1908,94.6011,93.1908,94.119,145506.15038644,0
+IJT.US,D,20191213,000000,93.9943,94.4225,93.1409,93.4084,141617.77078409,0
+IJT.US,D,20191216,000000,94.0891,94.7299,93.8905,94.0841,98771.454449471,0
+IJT.US,D,20191217,000000,94.1789,94.7389,94.124,94.7389,116713.5059617,0
+IJT.US,D,20191218,000000,94.7249,95.177,94.5572,95.0632,104943.16750036,0
+IJT.US,D,20191219,000000,95.3607,95.5892,95.1121,95.5493,105826.84459628,0
+IJT.US,D,20191220,000000,95.9755,96.0005,95.6042,95.6042,132627.70890006,0
+IJT.US,D,20191223,000000,95.9316,95.9316,95.3008,95.8418,147925.7424348,0
+IJT.US,D,20191224,000000,95.8468,95.9016,95.6342,95.9016,62182.012790635,0
+IJT.US,D,20191226,000000,95.9855,96.0603,95.6831,95.8328,77137.396022876,0
+IJT.US,D,20191227,000000,95.9466,95.9655,95.2609,95.5004,73698.870180239,0
+IJT.US,D,20191230,000000,95.4405,95.6691,94.8886,95.3906,136076.25375739,0
+IJT.US,D,20191231,000000,95.1121,95.8717,95.1121,95.5443,124284.8753652,0
+IJT.US,D,20200102,000000,96.0703,96.0803,94.8237,95.698,481657.11805569,0
+IJT.US,D,20200103,000000,94.7299,95.8128,94.7299,95.718,158087.02713644,0
+IJT.US,D,20200106,000000,95.0233,95.6641,94.7838,95.6242,199468.56352294,0
+IJT.US,D,20200107,000000,95.2659,95.4804,94.9035,95.1072,129105.023334,0
+IJT.US,D,20200108,000000,95.1321,96.0354,95.1321,95.733,209858.28175958,0
+IJT.US,D,20200109,000000,95.9516,96.4187,95.6691,95.708,138097.08902097,0
+IJT.US,D,20200110,000000,95.7978,95.7978,95.0433,95.3657,119966.68003251,0
+IJT.US,D,20200113,000000,95.3856,96.5275,95.2509,96.4636,327164.9133911,0
+IJT.US,D,20200114,000000,96.2001,97.307,96.0104,96.7111,163594.47951318,0
+IJT.US,D,20200115,000000,96.6362,97.6054,96.6362,97.317,134966.1469294,0
+IJT.US,D,20200116,000000,97.8879,98.7073,97.8879,98.5975,248651.90665087,0
+IJT.US,D,20200117,000000,98.887,98.9269,98.341,98.5825,140899.4074306,0
+IJT.US,D,20200121,000000,98.0825,98.2512,97.6553,97.9777,222776.79930473,0
+IJT.US,D,20200122,000000,98.1274,98.6225,97.9328,98.1075,106610.33154527,0
+IJT.US,D,20200123,000000,97.9428,98.4248,97.2581,98.3061,204470.05565768,0
+IJT.US,D,20200124,000000,98.5975,98.857,96.5824,97.0694,184101.39878681,0
+IJT.US,D,20200127,000000,95.693,96.7061,95.3956,96.2001,133950.21883953,0
+IJT.US,D,20200128,000000,96.4925,97.312,96.4925,97.0395,127896.73016202,0
+IJT.US,D,20200129,000000,97.2181,97.5016,96.3149,96.3149,162084.61399895,0
+IJT.US,D,20200130,000000,95.6881,96.5275,95.3307,96.2101,146670.35989377,0
+IJT.US,D,20200131,000000,95.9016,95.9016,93.6679,93.8955,169661.99481126,0
+IJT.US,D,20200203,000000,94.3925,95.2409,94.3925,94.8437,160966.49195921,0
+IJT.US,D,20200204,000000,95.8767,96.4436,95.8717,96.0154,146311.67916776,0
+IJT.US,D,20200205,000000,96.9097,97.7392,96.5225,97.6603,223895.92324594,0
+IJT.US,D,20200206,000000,98.1174,98.1174,97.5116,97.5615,109538.88954004,0
+IJT.US,D,20200207,000000,97.1832,97.1832,96.0454,96.2799,165977.00120718,0
+IJT.US,D,20200210,000000,96.0554,96.9796,96.0554,96.9347,116607.30440595,0
+IJT.US,D,20200211,000000,97.3669,98.1324,97.1832,97.5805,110492.69973881,0
+IJT.US,D,20200212,000000,98.0625,98.2063,97.5016,98.0725,143589.51287567,0
+IJT.US,D,20200213,000000,97.5954,98.887,97.5954,98.7273,161757.99411995,0
+IJT.US,D,20200214,000000,98.6923,98.6923,97.833,98.0875,98524.986688023,0
+IJT.US,D,20200218,000000,97.7242,98.1414,97.267,97.6104,128680.21711101,0
+IJT.US,D,20200219,000000,98.0076,98.2911,97.7491,97.9977,106282.70976481,0
+IJT.US,D,20200220,000000,97.9028,98.5975,97.0395,98.3011,137940.79239175,0
+IJT.US,D,20200221,000000,98.1374,98.1374,96.9846,97.2231,103159.78288501,0
+IJT.US,D,20200224,000000,94.144,94.9435,93.9154,94.3875,174261.72445682,0
+IJT.US,D,20200225,000000,94.7049,94.7049,91.0898,91.4222,278262.10267457,0
+IJT.US,D,20200226,000000,91.7755,92.54,90.3841,90.5289,428916.02281027,0
+IJT.US,D,20200227,000000,88.4927,90.1656,86.9127,86.9177,395152.94519633,0
+IJT.US,D,20200228,000000,84.123,86.2041,83.8086,85.5573,922336.46601701,0
+IJT.US,D,20200302,000000,85.8408,87.7671,84.6979,87.7422,283257.5834005,0
+IJT.US,D,20200303,000000,87.827,89.4649,85.2299,86.0344,275205.30129173,0
+IJT.US,D,20200304,000000,87.1962,89.1375,86.6552,88.9588,545676.61814102,0
+IJT.US,D,20200305,000000,86.9826,87.5336,85.1601,86.0793,293418.86810214,0
+IJT.US,D,20200306,000000,83.3974,85.2998,82.6219,84.648,332170.41313172,0
+IJT.US,D,20200309,000000,75.4555,80.0398,75.4555,76.8658,472983.65703596,0
+IJT.US,D,20200310,000000,79.424,79.7723,75.7649,79.3002,582465.43819225,0
+IJT.US,D,20200311,000000,77.4028,77.8899,73.609,74.6371,640842.22920248,0
+IJT.US,D,20200312,000000,69.3122,71.4142,64.5053,66.2341,1178489.6089685,0
+IJT.US,D,20200313,000000,69.7643,71.1307,65.4695,71.1307,670042.64752523,0
+IJT.US,D,20200316,000000,60.7964,66.0454,59.7733,60.2045,513194.97250632,0
+IJT.US,D,20200317,000000,61.8344,65.5534,59.8083,65.4595,1173015.2193403,0
+IJT.US,D,20200318,000000,60.7864,63.2288,57.0755,59.1725,1032805.1201206,0
+IJT.US,D,20200319,000000,58.7453,63.8296,57.5725,62.2716,1493046.59427,0
+IJT.US,D,20200320,000000,62.6439,64.7339,59.3951,59.4849,629163.06377485,0
+IJT.US,D,20200323,000000,59.8672,60.5089,57.0226,59.0477,950605.11597331,0
+IJT.US,D,20200324,000000,61.6508,64.8138,61.6508,64.5792,834266.32116113,0
+IJT.US,D,20200325,000000,65.0323,68.0865,63.2837,65.5484,873395.58304464,0
+IJT.US,D,20200326,000000,66.0205,70.2554,64.3976,70.0438,559520.89264381,0
+IJT.US,D,20200327,000000,67.0136,68.9748,66.3039,67.1723,448858.87155669,0
+IJT.US,D,20200330,000000,67.292,69.0198,66.3678,68.886,658208.18736986,0
+IJT.US,D,20200331,000000,68.5526,69.427,67.2621,68.3351,660621.7680094,0
+IJT.US,D,20200401,000000,65.8408,66.0105,62.9164,63.6709,650058.72081857,0
+IJT.US,D,20200402,000000,63.1649,65.7909,62.6638,64.5353,401234.48711498,0
+IJT.US,D,20200403,000000,64.153,64.9874,61.3623,62.4053,526459.14605838,0
+IJT.US,D,20200406,000000,64.7239,68.0965,64.7239,67.6244,527876.83663744,0
+IJT.US,D,20200407,000000,69.7344,71.1896,67.6883,67.9628,495439.27466738,0
+IJT.US,D,20200408,000000,68.6425,71.4871,68.3351,70.8084,330961.11805828,0
+IJT.US,D,20200409,000000,72.4113,74.4734,72.4013,73.9624,399783.73378743,0
+IJT.US,D,20200413,000000,73.5292,73.634,70.7634,71.5519,387255.95781531,0
+IJT.US,D,20200414,000000,72.9882,74.0502,72.2177,73.097,330816.8442467,0
+IJT.US,D,20200415,000000,71.6168,71.6168,69.2793,69.6556,465140.77233428,0
+IJT.US,D,20200416,000000,70.0388,70.5199,68.1863,69.6456,310791.8395798,0
+IJT.US,D,20200417,000000,72.1678,72.9732,71.7366,72.7746,467371.00500494,0
+IJT.US,D,20200420,000000,71.2595,72.5061,70.7085,71.2445,390483.08244792,0
+IJT.US,D,20200421,000000,69.7743,70.2354,68.9249,69.422,443555.80707968,0
+IJT.US,D,20200422,000000,70.7984,70.8672,70.0837,70.3253,323039.08314052,0
+IJT.US,D,20200423,000000,71.0269,72.2327,70.6487,71.0269,276473.70855187,0
+IJT.US,D,20200424,000000,71.4971,72.4113,70.8972,71.9352,189660.95003996,0
+IJT.US,D,20200427,000000,72.551,75.2579,72.551,74.7409,446726.82523001,0
+IJT.US,D,20200428,000000,76.3698,76.9157,75.1132,75.9127,402455.80500606,0
+IJT.US,D,20200429,000000,77.7851,80.8942,77.7661,80.0498,310378.05427298,0
+IJT.US,D,20200430,000000,79.2403,79.2403,76.6283,76.782,269410.3031933,0
+IJT.US,D,20200501,000000,74.9106,75.0433,72.9134,73.9224,205467.94952111,0
+IJT.US,D,20200504,000000,72.9483,73.7328,72.025,73.7029,194391.92877799,0
+IJT.US,D,20200505,000000,74.677,76.0514,74.164,74.4235,350809.78806658,0
+IJT.US,D,20200506,000000,74.9205,75.4705,73.8875,74.0362,187539.92462945,0
+IJT.US,D,20200507,000000,74.8607,75.3417,74.3886,74.8956,154429.08487202,0
+IJT.US,D,20200508,000000,75.9376,77.7112,75.9376,77.7112,250525.46239846,0
+IJT.US,D,20200511,000000,76.6782,77.4427,75.5753,76.7131,204311.75522553,0
+IJT.US,D,20200512,000000,76.8359,76.8359,73.7228,73.7827,184749.62903745,0
+IJT.US,D,20200513,000000,73.1719,73.4094,69.9889,71.0709,346245.12497245,0
+IJT.US,D,20200514,000000,69.8691,71.3294,67.8879,71.2845,335710.13102276,0
+IJT.US,D,20200515,000000,70.5449,72.7207,70.3303,72.4013,178888.50544205,0
+IJT.US,D,20200518,000000,75.218,77.5725,75.183,77.1942,313186.38409143,0
+IJT.US,D,20200519,000000,77.1992,77.7701,75.8348,75.8348,204407.93776659,0
+IJT.US,D,20200520,000000,77.2631,78.6195,76.9706,78.1374,167070.07571018,0
+IJT.US,D,20200521,000000,78.0326,78.6295,77.4028,78.1075,154921.01849345,0
+IJT.US,D,20200522,000000,78.1973,78.7043,77.6314,78.6495,128289.47553799,0
+IJT.US,D,20200526,000000,81.3912,82.1009,81.2315,81.516,176948.82419748,0
+IJT.US,D,20200527,000000,82.7417,84.5393,81.3663,84.3606,2390593.0122321,0
+IJT.US,D,20200528,000000,84.9125,85.1551,81.6188,81.9372,594362.01623872,0
+IJT.US,D,20200529,000000,81.2166,81.6038,80.1795,81.2116,274973.86205232,0
+IJT.US,D,20200601,000000,81.4561,82.9652,81.3413,82.1408,210656.79723061,0
+IJT.US,D,20200602,000000,82.5371,83.0491,81.8873,82.7367,194971.02782725,0
+IJT.US,D,20200603,000000,83.9584,86.0045,83.9434,85.4286,241050.48020329,0
+IJT.US,D,20200604,000000,84.653,86.7051,84.3945,86.0194,123108.64304024,0
+IJT.US,D,20200605,000000,89.0237,90.464,88.328,89.2124,241100.57527676,0
+IJT.US,D,20200608,000000,90.1256,90.6287,89.6795,89.8432,163714.7076895,0
+IJT.US,D,20200609,000000,88.2332,89.1824,87.5685,88.2682,143571.47864922,0
+IJT.US,D,20200610,000000,88.1983,88.1983,85.7559,85.9146,227451.67156049,0
+IJT.US,D,20200611,000000,82.2506,82.7666,79.5038,79.5038,207071.99377345,0
+IJT.US,D,20200612,000000,82.2506,83.114,79.1315,81.2315,133657.6636105,0
+IJT.US,D,20200615,000000,78.6295,83.9733,78.6295,83.4363,274388.75159425,0
+IJT.US,D,20200616,000000,86.1192,86.7251,83.5262,85.3387,360730.61641559,0
+IJT.US,D,20200617,000000,85.6362,85.7909,83.9733,84.133,219299.19930479,0
+IJT.US,D,20200618,000000,83.1339,84.5093,83.1339,83.626,128472.82350687,0
+IJT.US,D,20200619,000000,84.9375,85.19,82.4432,82.8215,145083.34796639,0
+IJT.US,D,20200622,000000,82.547,83.7488,81.8444,83.7488,138260.39896046,0
+IJT.US,D,20200623,000000,84.658,84.7728,83.8136,84.1769,187235.34658278,0
+IJT.US,D,20200624,000000,83.0341,83.4024,80.4281,81.4411,211859.07899377,0
+IJT.US,D,20200625,000000,81.0968,82.6768,80.4011,82.6169,356629.83370174,0
+IJT.US,D,20200626,000000,82.2157,82.2157,80.0049,80.0648,379329.91529167,0
+IJT.US,D,20200629,000000,80.964,83.5561,80.6826,83.1689,253319.76559634,0
+IJT.US,D,20200630,000000,82.9253,84.658,82.9253,84.3207,294135.22765269,0
+IJT.US,D,20200701,000000,84.4744,85.1102,83.2926,83.5761,340351.94053003,0
+IJT.US,D,20200702,000000,84.8976,85.736,83.8106,84.0382,114149.64010176,0
+IJT.US,D,20200706,000000,85.4336,85.8657,84.5862,84.693,211460.32220899,0
+IJT.US,D,20200707,000000,83.9683,84.7199,83.0291,83.2238,141929.36214104,0
+IJT.US,D,20200708,000000,82.9902,84.0063,82.2556,83.6998,134229.74934947,0
+IJT.US,D,20200709,000000,83.5611,83.8366,81.2365,82.2905,163817.90354084,0
+IJT.US,D,20200710,000000,82.4183,83.6799,82.2606,83.6749,149759.22212362,0
+IJT.US,D,20200713,000000,84.1919,85.4775,82.552,82.6718,215653.27985801,0
+IJT.US,D,20200714,000000,82.4233,84.0432,82.1248,84.0432,1970463.6653076,0
+IJT.US,D,20200715,000000,85.4485,87.0525,85.4485,86.6403,205753.49143986,0
+IJT.US,D,20200716,000000,86.1192,86.4107,85.4775,86.0594,153141.64148397,0
+IJT.US,D,20200717,000000,86.1941,86.7151,85.5673,86.3408,275350.57700478,0
+IJT.US,D,20200720,000000,86.0095,86.3219,85.6911,86.0793,87783.601035658,0
+IJT.US,D,20200721,000000,86.9177,87.817,86.9177,87.2501,145785.68089637,0
+IJT.US,D,20200722,000000,86.8928,87.9867,86.789,87.6873,114933.12705075,0
+IJT.US,D,20200723,000000,87.6523,89.2673,87.275,88.2183,136459.98202013,0
+IJT.US,D,20200724,000000,87.4647,87.6523,86.4277,86.5704,165022.18910693,0
+IJT.US,D,20200727,000000,86.8878,88.0266,86.4466,88.0116,92609.760413276,0
+IJT.US,D,20200728,000000,87.9468,88.4877,87.2102,87.2102,73548.584959844,0
+IJT.US,D,20200729,000000,87.5984,89.7244,87.5984,89.6246,114808.89126856,0
+IJT.US,D,20200730,000000,88.2482,89.6645,88.1634,89.426,228442.55211362,0
+IJT.US,D,20200731,000000,89.1126,89.2124,87.276,89.0287,179548.75851031,0
+IJT.US,D,20200803,000000,89.3521,90.4091,89.0826,90.3492,174348.88988465,0
+IJT.US,D,20200804,000000,89.913,90.5558,89.7394,90.444,96001.196886857,0
+IJT.US,D,20200805,000000,91.3583,92.3065,90.8712,92.2167,93024.547621566,0
+IJT.US,D,20200806,000000,92.1119,92.3763,91.4631,92.013,106939.95712867,0
+IJT.US,D,20200807,000000,91.5719,93.096,91.5719,93.091,109092.04148473,0
+IJT.US,D,20200810,000000,93.091,94.1989,93.091,93.3934,137774.47674785,0
+IJT.US,D,20200811,000000,93.9244,94.8736,92.8964,93.1808,1851262.4379976,0
+IJT.US,D,20200812,000000,94.0392,94.3426,93.084,93.7078,241491.31684979,0
+IJT.US,D,20200813,000000,93.2357,93.9444,92.9363,93.3585,331896.8940306,0
+IJT.US,D,20200814,000000,92.9113,93.4313,92.6199,93.081,260991.32514677,0
+IJT.US,D,20200817,000000,93.1359,93.5212,93.0461,93.4882,104587.49247876,0
+IJT.US,D,20200818,000000,93.5032,93.5351,92.3165,92.535,106526.17182185,0
+IJT.US,D,20200819,000000,93.0461,93.5132,92.4332,92.5949,116960.97562461,0
+IJT.US,D,20200820,000000,91.8803,92.565,91.8753,91.9442,90535.824371825,0
+IJT.US,D,20200821,000000,91.6507,91.9841,90.9371,91.482,109182.21261697,0
+IJT.US,D,20200824,000000,92.0969,92.4213,91.7974,92.3793,95991.177872164,0
+IJT.US,D,20200825,000000,92.7387,92.8085,91.8254,92.5301,173129.57579651,0
+IJT.US,D,20200826,000000,92.4163,92.6049,91.9641,92.1168,114623.53949674,0
+IJT.US,D,20200827,000000,92.3264,92.7985,91.8154,92.1368,233531.2096762,0
+IJT.US,D,20200828,000000,92.54,92.7636,92.1168,92.7437,102507.54502849,0
+IJT.US,D,20200831,000000,92.6049,92.6049,91.6208,91.6208,153514.34883055,0
+IJT.US,D,20200901,000000,91.4321,92.7437,91.1098,92.7437,2288652.5434352,0
+IJT.US,D,20200902,000000,92.9662,94.1689,92.3913,93.9344,215111.25116312,0
+IJT.US,D,20200903,000000,93.6579,93.6978,90.5588,91.0748,387061.58893026,0
+IJT.US,D,20200904,000000,92.027,92.2396,88.5436,90.0707,462468.70111566,0
+IJT.US,D,20200908,000000,88.9688,89.5038,87.7921,88.0815,130463.60172637,0
+IJT.US,D,20200909,000000,88.9888,89.6944,88.5776,89.2822,165430.96490641,0
+IJT.US,D,20200910,000000,89.7194,90.0907,88.1005,88.2332,160583.76559793,0
+IJT.US,D,20200911,000000,88.4678,88.7013,86.9127,87.5934,115369.95609136,0
+IJT.US,D,20200914,000000,88.1983,89.2493,88.1055,89.0487,162326.07225305,0
+IJT.US,D,20200915,000000,89.6745,90.0318,88.9519,89.1724,112527.56162296,0
+IJT.US,D,20200916,000000,89.4699,90.7315,89.4599,89.6745,126272.64788029,0
+IJT.US,D,20200917,000000,88.3231,89.2174,87.9268,88.9299,131358.29973845,0
+IJT.US,D,20200918,000000,89.0137,89.7593,87.4896,88.2532,119441.6836626,0
+IJT.US,D,20200921,000000,86.789,86.789,84.6331,85.6961,279847.110799,0
+IJT.US,D,20200922,000000,86.2919,86.6203,85.2349,86.5305,100167.10319621,0
+IJT.US,D,20200923,000000,86.4207,86.8678,84.0482,84.0482,92804.12929832,0
+IJT.US,D,20200924,000000,84.1031,85.6262,83.3475,84.4794,144329.91806148,0
+IJT.US,D,20200925,000000,84.1031,85.6861,84.1031,85.3537,116611.31201183,0
+IJT.US,D,20200928,000000,86.2769,87.837,86.2769,87.5785,87249.587552521,0
+IJT.US,D,20200929,000000,87.4847,87.9777,86.6353,87.3349,142553.54675641,0
+IJT.US,D,20200930,000000,87.5585,88.9249,87.0225,87.6234,182049.50457769,0
+IJT.US,D,20201001,000000,87.9717,88.7902,87.5226,88.7902,207124.09264986,0
+IJT.US,D,20201002,000000,87.0076,89.5547,86.9477,89.1924,159187.11494973,0
+IJT.US,D,20201005,000000,89.913,91.2285,89.913,91.1936,93099.690231764,0
+IJT.US,D,20201006,000000,91.8104,93.1708,90.9271,91.0948,173896.03042052,0
+IJT.US,D,20201007,000000,92.0869,92.55,91.5799,92.1568,236795.40466318,0
+IJT.US,D,20201008,000000,92.7936,93.3984,92.5001,93.3984,121910.36888295,0
+IJT.US,D,20201009,000000,94.0991,94.5223,93.588,94.1989,114533.3683645,0
+IJT.US,D,20201012,000000,94.3975,95.0782,94.2059,94.8736,160902.37026517,0
+IJT.US,D,20201013,000000,94.2977,94.4674,93.6879,94.1789,192940.17354898,0
+IJT.US,D,20201014,000000,94.2129,94.8357,93.4413,93.5182,181847.12048089,0
+IJT.US,D,20201015,000000,92.4362,94.7438,92.1438,94.5712,142379.21590075,0
+IJT.US,D,20201016,000000,94.5223,94.9215,94.164,94.164,87781.597232719,0
+IJT.US,D,20201019,000000,94.2478,95.0093,92.8085,93.066,106414.96075876,0
+IJT.US,D,20201020,000000,93.4234,94.3476,93.1858,93.3635,112854.18150195,0
+IJT.US,D,20201021,000000,93.4433,93.8206,92.7686,92.8085,95714.653066637,0
+IJT.US,D,20201022,000000,92.9962,94.0332,92.58,93.9394,90222.229211934,0
+IJT.US,D,20201023,000000,94.3676,94.6131,93.5841,94.3077,117991.93223652,0
+IJT.US,D,20201026,000000,93.0561,93.3735,91.3772,92.4213,116764.60293663,0
+IJT.US,D,20201027,000000,92.3414,92.548,91.5569,91.6058,89302.483663117,0
+IJT.US,D,20201028,000000,89.8981,90.0268,88.8221,88.875,135483.12808756,0
+IJT.US,D,20201029,000000,88.895,90.5738,88.4678,90.1556,217724.21019505,0
+IJT.US,D,20201030,000000,89.7294,90.2654,88.1684,89.0437,114461.23145871,0
+IJT.US,D,20201102,000000,89.948,90.7315,89.5447,90.6636,252714.61710889,0
+IJT.US,D,20201103,000000,92.1418,93.5631,92.041,92.9662,108427.78081058,0
+IJT.US,D,20201104,000000,92.2316,94.1789,91.7655,93.2557,256330.47951159,0
+IJT.US,D,20201105,000000,94.1989,95.9855,94.1989,95.738,153739.77666115,0
+IJT.US,D,20201106,000000,95.9955,96.0054,94.7738,94.9335,89655.15298031,0
+IJT.US,D,20201109,000000,100.269,102.086,97.7242,98.2412,161426.36473362,0
+IJT.US,D,20201110,000000,98.9069,100.808,98.5825,100.289,148100.07329046,0
+IJT.US,D,20201111,000000,100.898,100.958,99.2962,100.289,106865.81641995,0
+IJT.US,D,20201112,000000,99.5407,99.6106,97.4238,98.2013,160620.8359523,0
+IJT.US,D,20201113,000000,98.857,100.918,98.857,100.579,125875.89489844,0
+IJT.US,D,20201116,000000,101.737,103.184,101.737,103.144,189217.10768906,0
+IJT.US,D,20201117,000000,102.166,103.753,101.128,103.583,623178.70629872,0
+IJT.US,D,20201118,000000,103.872,104.112,102.146,102.146,104992.26067235,0
+IJT.US,D,20201119,000000,101.886,102.735,101.377,102.725,152482.39031717,0
+IJT.US,D,20201120,000000,102.455,102.904,101.786,102.725,78723.406048778,0
+IJT.US,D,20201123,000000,103.693,105.01,103.383,104.591,409582.33015719,0
+IJT.US,D,20201124,000000,105.809,107.007,105.33,106.507,196721.34969412,0
+IJT.US,D,20201125,000000,106.308,106.308,105.19,105.859,123778.9151232,0
+IJT.US,D,20201127,000000,105.949,106.248,105.38,106.158,73141.812963308,0
+IJT.US,D,20201130,000000,105.749,106.008,104.092,104.441,246431.69299491,0
+IJT.US,D,20201201,000000,105.769,105.959,104.711,105.32,239150.8750175,0
+IJT.US,D,20201202,000000,105.04,105.749,104.641,105.449,87969.954708948,0
+IJT.US,D,20201203,000000,105.899,106.847,105.629,106.218,143798.91028275,0
+IJT.US,D,20201204,000000,106.767,108.633,106.767,108.454,140732.08988522,0
+IJT.US,D,20201207,000000,108.444,108.613,107.895,108.514,115005.26395654,0
+IJT.US,D,20201208,000000,107.885,109.522,107.885,109.362,126175.46343776,0
+IJT.US,D,20201209,000000,110.23,110.769,108.574,109.093,119979.70475161,0
+IJT.US,D,20201210,000000,108.474,109.901,108.274,109.642,171293.09040328,0
+IJT.US,D,20201211,000000,108.993,110.091,108.374,109.282,98397.745201422,0
+IJT.US,D,20201214,000000,110.34,111.079,109.642,109.941,102759.02229729,0
+IJT.US,D,20201215,000000,110.64,112.516,110.32,112.406,136067.23664416,0
+IJT.US,D,20201216,000000,112.905,112.905,111.558,111.977,99087.053412301,0
+IJT.US,D,20201217,000000,112.566,113.454,112.257,113.454,93763.95090591,0
+IJT.US,D,20201218,000000,113.744,114.442,112.786,112.815,92599.741398583,0
+IJT.US,D,20201221,000000,111.728,113.235,110.809,113.005,282934.97112738,0
+IJT.US,D,20201222,000000,113.414,114.363,113.145,114.153,181361.19826828,0
+IJT.US,D,20201223,000000,114.652,115.241,114.492,114.742,209734.04597738,0
+IJT.US,D,20201224,000000,115.001,115.261,114.153,114.792,32417.523940671,0
+IJT.US,D,20201228,000000,115.95,115.95,114.562,114.702,341345.82678757,0
+IJT.US,D,20201229,000000,115.111,115.121,111.967,112.686,109513.84200331,0
+IJT.US,D,20201230,000000,113.085,114.313,113.085,113.784,224821.68020357,0
+IJT.US,D,20201231,000000,113.644,114.003,112.716,113.664,94987.272599925,0
+IJT.US,D,20210104,000000,114.592,114.782,111.189,112.706,2388191.4544102,0
+IJT.US,D,20210105,000000,112.436,115.58,112.436,114.991,686179.27258978,0
+IJT.US,D,20210106,000000,115.46,120.571,115.46,119.453,860301.73274236,0
+IJT.US,D,20210107,000000,120.181,121.659,119.952,121.449,400167.46205017,0
+IJT.US,D,20210108,000000,122.327,122.327,119.433,120.681,226498.86326318,0
+IJT.US,D,20210111,000000,119.433,121.269,119.433,121.13,168543.87277152,0
+IJT.US,D,20210112,000000,121.399,122.757,121.399,122.687,260729.82886329,0
+IJT.US,D,20210113,000000,122.707,122.916,121.599,121.768,221042.50786137,0
+IJT.US,D,20210114,000000,122.707,125.052,122.667,124.483,326527.70405662,0
+IJT.US,D,20210115,000000,123.146,123.445,121.259,122.297,400350.81001906,0
+IJT.US,D,20210119,000000,123.665,124.214,123.216,124.064,196545.01503552,0
+IJT.US,D,20210120,000000,124.663,125.701,123.984,124.783,236278.42350502,0
+IJT.US,D,20210121,000000,125.022,125.352,123.565,123.825,219184.98253729,0
+IJT.US,D,20210122,000000,122.687,125.352,122.357,125.182,149998.67657478,0
+IJT.US,D,20210125,000000,125.581,128.496,124.493,125.771,818896.1507206,0
+IJT.US,D,20210126,000000,126.34,126.669,124.563,125.481,158582.96836374,0
+IJT.US,D,20210127,000000,124.503,126.39,123.216,124.863,321242.67380607,0
+IJT.US,D,20210128,000000,124.972,126.18,121.818,122.507,181477.41883872,0
+IJT.US,D,20210129,000000,123.715,124.114,120.152,120.73,278184.95626143,0
+IJT.US,D,20210201,000000,121.699,123.525,120.072,123.186,227274.33500042,0
+IJT.US,D,20210202,000000,124.034,124.523,122.747,123.874,228523.70613264,0
+IJT.US,D,20210203,000000,124.154,124.473,122.717,123.934,613031.44821765,0
+IJT.US,D,20210204,000000,124.583,126.04,124.463,125.941,871056.14311383,0
+IJT.US,D,20210205,000000,127.048,128.017,126.41,127.867,456029.48037247,0
+IJT.US,D,20210208,000000,129.324,131.849,129.254,131.73,189062.81486279,0
+IJT.US,D,20210209,000000,131.69,133.756,131.42,133.127,3425574.262344,0
+IJT.US,D,20210210,000000,133.965,134.065,131.161,132.259,450020.0753596,0
+IJT.US,D,20210211,000000,133.227,133.796,130.572,132.678,136343.76144969,0
+IJT.US,D,20210212,000000,132.528,133.157,131.66,132.937,163591.47380877,0
+IJT.US,D,20210216,000000,134.095,134.245,131.57,131.799,170397.39048973,0
+IJT.US,D,20210217,000000,130.632,131.29,129.045,130.901,161621.73552013,0
+IJT.US,D,20210218,000000,129.783,130.113,127.957,128.645,154942.05842431,0
+IJT.US,D,20210219,000000,129.624,131.34,129.324,130.412,129051.92255613,0
+IJT.US,D,20210222,000000,129.624,130.791,128.925,129.663,347393.30405627,0
+IJT.US,D,20210223,000000,127.947,128.276,124.932,127.637,3114889.6262214,0
+IJT.US,D,20210224,000000,127.877,131.201,127.647,131.081,411676.30422802,0
+IJT.US,D,20210225,000000,131.141,131.38,126.04,126.36,197343.53050655,0
+IJT.US,D,20210226,000000,126.749,128.047,124.214,126.14,547222.55210815,0
+IJT.US,D,20210301,000000,128.386,130.312,128.146,129.843,396201.93603468,0
+IJT.US,D,20210302,000000,130.232,130.232,127.278,127.428,291278.80656371,0
+IJT.US,D,20210303,000000,128.066,128.795,126.04,126.06,534563.52704355,0
+IJT.US,D,20210304,000000,125.701,126.519,120.571,122.477,246377.59031556,0
+IJT.US,D,20210305,000000,123.854,124.803,119.104,124.673,275297.47622691,0
+IJT.US,D,20210308,000000,125.202,127.368,124.463,125.541,213661.49973704,0
+IJT.US,D,20210309,000000,127.488,129.314,127.278,128.256,190713.94848419,0
+IJT.US,D,20210310,000000,129.643,131.5,128.985,130.402,229414.39653884,0
+IJT.US,D,20210311,000000,131.869,132.877,131.42,132.738,395781.13741758,0
+IJT.US,D,20210312,000000,132.548,133.686,132.229,133.376,494224.97008659,0
+IJT.US,D,20210315,000000,133.826,133.985,132.648,133.806,161399.31339394,0
+IJT.US,D,20210316,000000,133.776,133.796,131.42,131.939,130649.95539966,0
+IJT.US,D,20210317,000000,131.31,133.566,130.572,132.957,152986.34675623,0
+IJT.US,D,20210318,000000,131.969,133.107,128.985,129.384,173398.08539028,0
+IJT.US,D,20210319,000000,129.085,130.861,128.156,129.983,148767.33966901,0
+IJT.US,D,20210322,000000,130.133,130.542,128.715,129.204,154961.09455222,0
+IJT.US,D,20210323,000000,128.396,128.556,124.374,125.042,278045.6919572,0
+IJT.US,D,20210324,000000,125.911,127.018,122.158,122.307,205103.25738628,0
+IJT.US,D,20210325,000000,120.87,125.501,120.341,124.863,497775.70889379,0
+IJT.US,D,20210326,000000,126.19,127.857,125.302,127.697,460160.32013039,0
+IJT.US,D,20210329,000000,127.358,128.725,124.533,124.563,178064.94243428,0
+IJT.US,D,20210330,000000,124.483,126.569,123.825,126.15,145110.39930607,0
+IJT.US,D,20210331,000000,126.859,128.556,126.859,127.647,196842.5797719,0
+IJT.US,D,20210401,000000,128.356,129.853,128.356,129.853,719015.59134461,0
+IJT.US,D,20210405,000000,131.021,131.051,129.653,130.422,303203.43785132,0
+IJT.US,D,20210406,000000,130.402,131.48,130.033,130.332,205650.29558852,0
+IJT.US,D,20210407,000000,129.993,130.432,127.657,128.027,150502.63301384,0
+IJT.US,D,20210408,000000,128.665,129.244,127.458,129.045,201578.56801728,0
+IJT.US,D,20210409,000000,129.504,129.504,128.017,129.204,124918.07709379,0
+IJT.US,D,20210412,000000,129.244,129.374,128.017,129.204,98722.361277475,0
+IJT.US,D,20210413,000000,129.005,129.474,127.478,128.805,124244.79930642,0
+IJT.US,D,20210414,000000,129.065,130.941,129.065,129.693,132585.62903835,0
+IJT.US,D,20210415,000000,130.602,130.602,129.194,130.252,124537.35453546,0
+IJT.US,D,20210416,000000,130.662,130.831,129.424,130.642,187470.79342807,0
+IJT.US,D,20210419,000000,129.923,130.212,127.837,128.665,126213.5356936,0
+IJT.US,D,20210420,000000,128.286,128.705,125.052,126.27,387984.34018349,0
+IJT.US,D,20210421,000000,125.861,129.194,125.461,129.194,273125.35384147,0
+IJT.US,D,20210422,000000,129.224,130.592,128.226,128.765,139846.40898636,0
+IJT.US,D,20210423,000000,129.085,131.43,128.905,130.931,78029.088330553,0
+IJT.US,D,20210426,000000,131.55,132.249,131.41,131.949,94417.190663893,0
+IJT.US,D,20210427,000000,132.478,132.718,131.67,132.029,88225.439583619,0
+IJT.US,D,20210428,000000,131.72,132.239,131.021,132.029,77505.093862109,0
+IJT.US,D,20210429,000000,132.728,132.887,130.482,131.56,408655.57129808,0
+IJT.US,D,20210430,000000,130.582,131.42,129.614,129.993,98675.271908418,0
+IJT.US,D,20210503,000000,131.041,131.26,130.133,130.602,159631.9592021,0
+IJT.US,D,20210504,000000,129.614,129.873,127.897,129.194,172996.32290109,0
+IJT.US,D,20210505,000000,129.833,129.863,127.807,128.566,87465.99826989,0
+IJT.US,D,20210506,000000,128.546,129.144,126.769,129.095,153922.12272856,0
+IJT.US,D,20210507,000000,129.124,130.652,128.745,130.222,82063.745547424,0
+IJT.US,D,20210510,000000,130.053,130.172,126.929,126.969,107233.51425918,0
+IJT.US,D,20210511,000000,124.264,126.969,123.755,126.38,176151.31062792,0
+IJT.US,D,20210512,000000,125.272,126.22,122.088,122.158,176388.76127614,0
+IJT.US,D,20210513,000000,122.657,125.431,122.657,124.773,247055.87761028,0
+IJT.US,D,20210514,000000,125.99,127.827,125.372,127.757,110535.78150199,0
+IJT.US,D,20210517,000000,127.488,127.488,125.901,127.268,154246.73880461,0
+IJT.US,D,20210518,000000,127.278,128.306,126.27,126.27,75353.009506053,0
+IJT.US,D,20210519,000000,125.092,125.801,123.485,125.621,95072.434224816,0
+IJT.US,D,20210520,000000,126.02,126.849,125.252,126.559,74777.918062675,0
+IJT.US,D,20210521,000000,127.388,128.256,126.639,126.779,194496.1265308,0
+IJT.US,D,20210524,000000,127.318,128.206,126.959,127.607,166672.32082687,0
+IJT.US,D,20210525,000000,128.216,128.915,126.879,126.899,67272.674156148,0
+IJT.US,D,20210526,000000,127.378,129.584,127.378,129.364,67002.160759437,0
+IJT.US,D,20210527,000000,129.853,130.811,129.434,130.332,75724.714951163,0
+IJT.US,D,20210528,000000,130.971,130.971,129.723,130.003,68982.919964244,0
+IJT.US,D,20210601,000000,129.314,131.899,129.314,131.789,404500.6859049,0
+IJT.US,D,20210602,000000,132.089,132.089,130.602,131.021,332431.90941521,0
+IJT.US,D,20210603,000000,130.292,130.292,128.855,129.584,234593.22523366,0
+IJT.US,D,20210604,000000,130.372,130.522,129.913,130.462,59675.255314447,0
+IJT.US,D,20210607,000000,130.562,131.789,130.542,131.51,76836.825582086,0
+IJT.US,D,20210608,000000,131.939,133.257,131.47,132.957,62583.775279824,0
+IJT.US,D,20210609,000000,133.346,133.346,131.789,131.969,84180.763352055,0
+IJT.US,D,20210610,000000,132.079,132.149,130.272,130.502,115262.75263415,0
+IJT.US,D,20210611,000000,130.821,131.789,130.771,131.789,56668.549005077,0
+IJT.US,D,20210614,000000,131.979,132.328,131.081,131.52,49935.771131381,0
+IJT.US,D,20210615,000000,131.59,131.59,130.432,131.59,49461.871736402,0
+IJT.US,D,20210616,000000,131.001,131.859,130.252,131.24,241797.89869939,0
+IJT.US,D,20210617,000000,130.941,131.5,128.566,130.073,64813.006049017,0
+IJT.US,D,20210618,000000,128.546,129.434,126.969,127.278,77429.951251912,0
+IJT.US,D,20210621,000000,128.246,129.853,127.887,129.554,169153.02886486,0
+IJT.US,D,20210622,000000,129.354,130.482,128.536,130.432,70163.159895079,0
+IJT.US,D,20210623,000000,130.452,131.42,130.452,130.731,67318.761623736,0
+IJT.US,D,20210624,000000,131.47,132.588,131.151,132.428,111333.29507155,0
+IJT.US,D,20210625,000000,132.388,133.476,132.378,132.728,94530.405529924,0
+IJT.US,D,20210628,000000,132.678,132.997,131.48,132.278,93701.833014813,0
+IJT.US,D,20210629,000000,132.528,133.047,131.909,132.159,46369.001900673,0
+IJT.US,D,20210630,000000,131.879,132.408,131.33,132.169,231177.74312481,0
+IJT.US,D,20210701,000000,132.488,132.987,132.119,132.638,995784.86082992,0
+IJT.US,D,20210702,000000,133.067,133.187,131.32,131.56,375234.14208517,0
+IJT.US,D,20210706,000000,131.64,131.749,129.035,130.412,244366.77406668,0
+IJT.US,D,20210707,000000,130.442,130.941,128.895,129.833,135647.43992853,0
+IJT.US,D,20210708,000000,127.637,129.683,126.569,128.306,133943.20552925,0
+IJT.US,D,20210709,000000,130.252,131.47,129.993,131.47,53546.624026738,0
+IJT.US,D,20210712,000000,131.001,131.7,130.512,131.65,68221.474847576,0
+IJT.US,D,20210713,000000,131.011,131.021,129.404,129.404,84006.432496397,0
+IJT.US,D,20210714,000000,130.093,130.302,127.677,127.757,97528.09472607,0
+IJT.US,D,20210715,000000,127.158,127.997,125.661,126.929,188568.87743842,0
+IJT.US,D,20210716,000000,127.907,128.057,125.611,125.711,108144.24269477,0
+IJT.US,D,20210719,000000,123.835,125.891,122.976,124.653,331028.24545672,0
+IJT.US,D,20210720,000000,124.922,128.895,124.723,128.146,139223.22627246,0
+IJT.US,D,20210721,000000,128.705,130.202,128.635,130.023,158126.10129374,0
+IJT.US,D,20210722,000000,129.604,129.604,127.657,128.186,162721.82333342,0
+IJT.US,D,20210723,000000,128.566,129.224,127.767,129.055,285571.97579458,0
+IJT.US,D,20210726,000000,129.544,130.552,129.035,129.614,130314.31840744,0
+IJT.US,D,20210727,000000,128.925,128.925,127.218,128.585,62576.761969539,0
+IJT.US,D,20210728,000000,129.095,130.761,128.136,129.933,106604.32013646,0
+IJT.US,D,20210729,000000,130.612,132.388,130.422,131.62,113545.49351577,0
+IJT.US,D,20210730,000000,131.211,132.728,131.061,131.819,80922.579773892,0
+IJT.US,D,20210802,000000,132.638,133.915,131.33,131.41,193695.60725683,0
+IJT.US,D,20210803,000000,131.839,132.398,130.452,132.398,295955.6826224,0
+IJT.US,D,20210804,000000,131.34,132.268,130.801,130.981,84368.118926814,0
+IJT.US,D,20210805,000000,131.67,132.678,131.33,132.608,120342.3930835,0
+IJT.US,D,20210806,000000,133.237,134.365,132.797,133.716,64909.18859007,0
+IJT.US,D,20210809,000000,133.606,133.606,132.518,132.708,185080.25652232,0
+IJT.US,D,20210810,000000,132.857,133.596,132.259,133.247,129665.08625534,0
+IJT.US,D,20210811,000000,133.546,133.666,132.039,133.666,66307.843041213,0
+IJT.US,D,20210812,000000,133.516,133.516,132.668,133.107,38113.333793641,0
+IJT.US,D,20210813,000000,133.267,133.526,132.109,132.308,67321.767328144,0
+IJT.US,D,20210816,000000,131.55,132.189,131.021,131.73,47983.065167716,0
+IJT.US,D,20210817,000000,130.462,130.622,128.426,129.843,144103.48832942,0
+IJT.US,D,20210818,000000,129.643,130.741,128.755,128.935,85609.474847277,0
+IJT.US,D,20210819,000000,127.657,128.635,127.078,127.877,116897.85583205,0
+IJT.US,D,20210820,000000,127.877,130.013,127.777,129.923,167426.75263325,0
+IJT.US,D,20210823,000000,130.731,131.849,130.562,131.749,81131.977180975,0
+IJT.US,D,20210824,000000,131.929,132.458,131.45,132.378,54302.057734591,0
+IJT.US,D,20210825,000000,132.308,133.636,132.019,132.788,64554.515469938,0
+IJT.US,D,20210826,000000,132.568,132.758,131.191,131.48,76073.37666248,0
+IJT.US,D,20210827,000000,131.74,135.373,131.59,135.033,131377.33586637,0
+IJT.US,D,20210830,000000,135.522,135.582,134.724,135.093,61767.225582345,0
+IJT.US,D,20210831,000000,134.943,135.063,133.965,134.694,78024.078823207,0
+IJT.US,D,20210901,000000,135.213,135.991,134.175,135.512,94777.875192841,0
+IJT.US,D,20210902,000000,136.081,136.99,135.712,136.391,71210.146930497,0
+IJT.US,D,20210903,000000,136.171,136.471,135.462,135.742,57814.724285956,0
+IJT.US,D,20210907,000000,135.732,135.922,134.255,134.255,66110.46845176,0
+IJT.US,D,20210908,000000,134.035,134.035,132.718,133.356,64084.623680836,0
+IJT.US,D,20210909,000000,133.356,134.374,132.997,132.997,55899.088676655,0
+IJT.US,D,20210910,000000,133.915,134.235,131.939,131.969,74014.469143068,0
+IJT.US,D,20210913,000000,133.037,133.037,131.38,132.458,73119.771130983,0
+IJT.US,D,20210914,000000,133.167,133.167,130.552,131.081,76219.654276997,0
+IJT.US,D,20210915,000000,131.24,132.398,130.751,132.249,68014.08124343,0
+IJT.US,D,20210916,000000,132.298,132.658,131.131,131.979,77409.913222526,0
+IJT.US,D,20210917,000000,132.039,132.418,131.081,132.019,91894.402764196,0
+IJT.US,D,20210920,000000,130.103,130.532,127.877,129.564,147510.95522651,0
+IJT.US,D,20210921,000000,130.402,130.831,128.506,129.424,122635.74554673,0
+IJT.US,D,20210922,000000,130.392,132.308,130.153,131.42,70101.042003982,0
+IJT.US,D,20210923,000000,132.239,133.855,132.099,133.167,68385.786688541,0
+IJT.US,D,20210924,000000,132.129,132.927,131.48,132.089,52824.253067373,0
+IJT.US,D,20210927,000000,132.318,134.534,132.019,133.746,53399.344510751,0
+IJT.US,D,20210928,000000,132.927,133.087,131.141,131.31,148005.89455234,0
+IJT.US,D,20210929,000000,131.849,132.189,131.211,131.5,65855.985478558,0
+IJT.US,D,20210930,000000,132.398,132.608,129.594,129.594,118697.27087091,0
+IJT.US,D,20211001,000000,130.362,132.778,129.274,131.959,1679842.1061077,0
+IJT.US,D,20211004,000000,131.51,131.65,129.833,130.562,792072.24268303,0
+IJT.US,D,20211005,000000,130.721,132.129,130.202,130.741,173725.70717074,0
+IJT.US,D,20211006,000000,129.494,130.292,128.276,130.242,175526.12411107,0
+IJT.US,D,20211007,000000,131.181,133.167,131.011,132.239,74800.961796469,0
+IJT.US,D,20211008,000000,132.488,132.488,131.021,131.131,71102.943473282,0
+IJT.US,D,20211011,000000,130.981,131.969,130.242,130.242,50874.552808115,0
+IJT.US,D,20211012,000000,130.602,131.31,130.442,130.801,43025.656697619,0
+IJT.US,D,20211013,000000,131.031,131.5,129.823,131.091,199031.73448232,0
+IJT.US,D,20211014,000000,132.139,132.957,132.089,132.807,61372.476403441,0
+IJT.US,D,20211015,000000,133.975,134.504,132.059,132.119,62373.375971271,0
+IJT.US,D,20211018,000000,131.44,132.538,131.44,132.368,64596.595331648,0
+IJT.US,D,20211019,000000,132.907,133.446,132.368,133.017,45084.564217031,0
+IJT.US,D,20211020,000000,132.807,133.826,132.718,133.566,51077.938806383,0
+IJT.US,D,20211021,000000,133.396,134.075,132.797,133.925,123264.93966945,0
+IJT.US,D,20211022,000000,133.766,134.574,133.257,133.865,54602.628175381,0
+IJT.US,D,20211025,000000,134.085,135.163,133.576,135.013,41970.654450446,0
+IJT.US,D,20211026,000000,135.223,135.532,134.315,134.365,117125.28746558,0
+IJT.US,D,20211027,000000,133.985,134.095,131.849,131.889,70915.587898523,0
+IJT.US,D,20211028,000000,132.478,134.943,132.478,134.913,37346.879169627,0
+IJT.US,D,20211029,000000,134.614,135.173,134.025,135.043,48372.804839273,0
+IJT.US,D,20211101,000000,135.672,137.798,135.582,137.618,71595.878996178,0
+IJT.US,D,20211102,000000,137.858,137.958,137.179,137.618,97410.872254162,0
+IJT.US,D,20211103,000000,137.618,140.792,137.409,140.183,87941.901467807,0
+IJT.US,D,20211104,000000,140.692,141.591,140.094,140.473,99521.878649977,0
+IJT.US,D,20211105,000000,141.731,143.507,141.681,142.948,76462.114432568,0
+IJT.US,D,20211108,000000,143.607,144.196,142.908,143.128,98119.216592957,0
+IJT.US,D,20211109,000000,142.938,143.377,142.14,142.798,75592.463957216,0
+IJT.US,D,20211110,000000,142.499,143.158,140.732,141.152,75559.401208729,0
+IJT.US,D,20211111,000000,141.87,142.469,141.421,142.01,69680.243386876,0
+IJT.US,D,20211112,000000,142.389,142.639,142.01,142.14,67240.613309131,0
+IJT.US,D,20211115,000000,142.908,142.908,141.581,142.11,80931.596887115,0
+IJT.US,D,20211116,000000,142.1,143.058,141.701,142.838,69122.184268476,0
+IJT.US,D,20211117,000000,142.689,142.689,141.102,141.571,73667.81123469,0
+IJT.US,D,20211118,000000,141.681,141.98,139.944,140.902,69159.25462284,0
+IJT.US,D,20211119,000000,140.263,140.982,139.774,139.894,70464.732237338,0
+IJT.US,D,20211122,000000,140.842,142.319,140.124,140.134,140030.75885671,0
+IJT.US,D,20211123,000000,140.313,140.832,138.487,139.804,292573.26326205,0
+IJT.US,D,20211124,000000,138.646,139.714,138.367,139.605,49863.634225592,0
+IJT.US,D,20211126,000000,136.471,137.049,133.406,134.933,91445.55090595,0
+IJT.US,D,20211129,000000,136.67,136.91,134.065,134.844,84001.422989051,0
+IJT.US,D,20211130,000000,133.626,134.235,131.41,132.119,134274.83491559,0
+IJT.US,D,20211201,000000,134.704,135.772,130.073,130.073,166068.17424088,0
+IJT.US,D,20211202,000000,130.662,133.826,130.352,133.267,157302.53828598,0
+IJT.US,D,20211203,000000,134.165,134.884,130.322,131.4,123981.29922,0
+IJT.US,D,20211206,000000,132.338,134.894,131.111,134.135,144387.02644523,0
+IJT.US,D,20211207,000000,135.882,137.968,135.882,136.9,123334.07087083,0
+IJT.US,D,20211208,000000,136.97,138.137,136.321,137.648,100357.46447537,0
+IJT.US,D,20211209,000000,136.76,137.189,134.844,134.973,78261.529471431,0
+IJT.US,D,20211210,000000,135.892,136.221,134.065,134.624,69208.347794836,0
+IJT.US,D,20211213,000000,134.624,134.624,132.388,132.867,80888.515123935,0
+IJT.US,D,20211214,000000,131.939,133.686,131.305,131.769,100598.92272947,0
+IJT.US,D,20211215,000000,132.159,134.017,130.05,133.796,85782.803801466,0
+IJT.US,D,20211216,000000,134.744,134.744,130.346,130.971,82564.696282074,0
+IJT.US,D,20211217,000000,130.652,133.057,129.889,131.759,106076.31806214,0
+IJT.US,D,20211220,000000,129.803,130.871,128.356,130.332,198332.40725675,0
+IJT.US,D,20211221,000000,131.809,134.165,131.789,134.025,177887.60587421,0
+IJT.US,D,20211222,000000,133.865,135.816,133.816,135.782,108388.70665328,0
+IJT.US,D,20211223,000000,136.291,137.059,135.684,136.59,61749.191355898,0
+IJT.US,D,20211227,000000,137.109,139.255,136.63,139.245,116409.9298165,0
+IJT.US,D,20211228,000000,139.285,140.104,138.217,138.317,85383.045115215,0
+IJT.US,D,20211229,000000,138.377,139.506,138.247,139.355,160264.15902923,0
+IJT.US,D,20211230,000000,139.285,140.31,138.491,138.626,82432.445288127,0
+IJT.US,D,20211231,000000,138.277,139.115,138.038,138.537,121559.7033687,0
+IJT.US,D,20220103,000000,138.966,140.792,138.397,139.295,217652.07328926,0
+IJT.US,D,20220104,000000,139.794,140.702,138.886,139.904,159393.50665241,0
+IJT.US,D,20220105,000000,139.664,140.173,135.123,135.243,165992.02972922,0
+IJT.US,D,20220106,000000,135.413,137.029,134.225,136.071,136505.06758625,0
+IJT.US,D,20220107,000000,135.922,136.461,133.496,133.556,72147.926705762,0
+IJT.US,D,20220110,000000,132.788,132.897,130.317,132.887,277258.19740233,0
+IJT.US,D,20220111,000000,133.107,134.221,131.28,134.025,92038.676575775,0
+IJT.US,D,20220112,000000,134.594,135.283,132.758,133.796,80631.026446325,0
+IJT.US,D,20220113,000000,134.035,135.212,132.618,132.847,94586.512012205,0
+IJT.US,D,20220114,000000,131.769,133.363,131.223,133.207,77539.158512066,0
+IJT.US,D,20220118,000000,132.169,132.204,129.003,129.184,162540.47916748,0
+IJT.US,D,20220119,000000,129.873,130.123,126.761,126.819,601307.1972239,0
+IJT.US,D,20220120,000000,127.478,129.184,124.054,124.164,151881.24943559,0
+IJT.US,D,20220121,000000,123.665,126.003,122.168,122.168,292902.88884545,0
+IJT.US,D,20220124,000000,120.251,125.671,119.273,125.342,306712.09679681,0
+IJT.US,D,20220125,000000,123.335,125.042,121.14,123.226,190831.1709561,0
+IJT.US,D,20220126,000000,125.242,126.148,120.526,121.559,181347.17164771,0
+IJT.US,D,20220127,000000,122.767,123.805,118.346,118.934,211597.58271028,0
+IJT.US,D,20220128,000000,119.413,121.299,117.187,121.249,145712.54208911,0
+IJT.US,D,20220131,000000,120.91,124.453,120.569,124.374,225045.10423123,0
+IJT.US,D,20220201,000000,123.982,125.431,122.96,125.292,199778.15107695,0
+IJT.US,D,20220202,000000,125.681,125.941,123.595,124.643,386275.09627686,0
+IJT.US,D,20220203,000000,123.435,124.593,122.457,122.667,187498.84666921,0
+IJT.US,D,20220204,000000,122.587,123.845,121.02,122.826,269319.13015959,0
+IJT.US,D,20220207,000000,122.966,123.835,122.277,122.687,235042.0770919,0
+IJT.US,D,20220208,000000,122.906,125.142,122.836,124.863,130190.08262525,0
+IJT.US,D,20220209,000000,125.881,126.819,125.881,126.819,135193.57856293,0
+IJT.US,D,20220210,000000,124.833,128.146,124.224,125.082,287820.24269169,0
+IJT.US,D,20220211,000000,125.212,126.476,123.039,124.134,128788.4224697,0
+IJT.US,D,20220214,000000,124.224,124.982,122.912,123.615,153794.88124196,0
+IJT.US,D,20220215,000000,124.803,126.549,124.433,126.41,97266.598442583,0
+IJT.US,D,20220216,000000,126.1,126.989,125.292,126.589,102756.01659288,0
+IJT.US,D,20220217,000000,125.511,125.901,123.375,123.635,93888.186688103,0
+IJT.US,D,20220218,000000,122.956,124.453,122.567,122.956,97839.686083022,0
+IJT.US,D,20220222,000000,122.387,123.485,120.471,121.229,133046.50371422,0
+IJT.US,D,20220223,000000,122.143,122.636,118.814,119.213,101355.3583388,0
+IJT.US,D,20220224,000000,116.558,122.038,116.029,121.888,317356.29800665,0
+IJT.US,D,20220225,000000,122.118,124.423,121.184,124.324,135024.25721462,0
+IJT.US,D,20220228,000000,122.856,125.481,122.399,124.922,194296.74813841,0
+IJT.US,D,20220301,000000,124.783,124.783,121.732,122.627,169043.8216047,0
+IJT.US,D,20220302,000000,123.316,126.719,123.316,126.11,99070.021087323,0
+IJT.US,D,20220303,000000,126.619,126.619,123.924,124.583,122296.10094864,0
+IJT.US,D,20220304,000000,123.435,124.104,121.659,122.487,128961.75142389,0
+IJT.US,D,20220307,000000,122.357,122.672,119.393,119.393,170023.68124168,0
+IJT.US,D,20220308,000000,119.762,122.522,119.114,119.992,108167.28642857,0
+IJT.US,D,20220309,000000,122.238,123.655,122.053,123.016,121959.46205495,0
+IJT.US,D,20220310,000000,121.619,122.797,120.823,122.687,84419.215901749,0
+IJT.US,D,20220311,000000,123.455,123.894,121.03,121.07,86108.421778988,0
+IJT.US,D,20220314,000000,121.509,121.677,118.802,119.423,85074.459462671,0
+IJT.US,D,20220315,000000,119.682,121.374,119.458,121.289,112807.09213289,0
+IJT.US,D,20220316,000000,122.547,124.783,121.549,124.753,96683.49178745,0
+IJT.US,D,20220317,000000,124.324,126.689,124.054,126.599,77264.637509477,0
+IJT.US,D,20220318,000000,126.01,128.066,126.01,127.867,75642.559030681,0
+IJT.US,D,20220321,000000,127.867,128.531,125.811,126.629,107066.19671381,0
+IJT.US,D,20220322,000000,127.088,128.586,126.589,127.338,85258.809333022,0
+IJT.US,D,20220323,000000,126.869,126.869,124.747,124.783,101963.51253066,0
+IJT.US,D,20220324,000000,125.192,125.96,124.533,125.861,65291.914951342,0
+IJT.US,D,20220325,000000,126.25,126.25,125.152,126.08,66746.675884766,0
+IJT.US,D,20220328,000000,126.16,126.16,124.164,125.761,78555.086601936,0
+IJT.US,D,20220329,000000,126.939,129.514,126.939,129.244,128110.13517498,0
+IJT.US,D,20220330,000000,129.015,129.085,126.106,126.699,86297.781156686,0
+IJT.US,D,20220331,000000,126.44,127.208,124.863,124.863,78970.875711695,0
+IJT.US,D,20220401,000000,125.511,126.549,125,126.335,70750.274156089,0
+IJT.US,D,20220404,000000,126.759,126.759,125.382,125.821,62070.801727543,0
+IJT.US,D,20220405,000000,125.941,126.509,122.682,122.916,160770.11927122,0
+IJT.US,D,20220406,000000,121.968,122.138,120.615,121.239,142172.82419808,0
+IJT.US,D,20220407,000000,121.309,121.858,119.842,121.289,80586.942781676,0
+IJT.US,D,20220408,000000,121.289,121.805,120.102,120.231,68277.581329856,0
+IJT.US,D,20220411,000000,119.433,120.8,119.074,119.263,119368.54485534,0
+IJT.US,D,20220412,000000,120.511,122.148,119.314,119.662,144383.01883935,0
+IJT.US,D,20220413,000000,119.942,122.055,119.942,121.649,62290.21814932,0
+IJT.US,D,20220414,000000,121.878,122.109,120.211,120.281,66562.326014415,0
+IJT.US,D,20220418,000000,120.012,120.391,119.084,119.573,99863.527051008,0
+IJT.US,D,20220419,000000,119.992,122.587,119.672,122.168,129822.38478602,0
+IJT.US,D,20220420,000000,123.156,123.795,122.822,123.066,75268.849782632,0
+IJT.US,D,20220421,000000,124.204,124.468,120.336,120.74,146593.21348063,0
+IJT.US,D,20220422,000000,119.922,120.551,117.217,117.417,91315.303714941,0
+IJT.US,D,20220425,000000,116.568,118.301,115.5,118.175,192336.02696299,0
+IJT.US,D,20220426,000000,117.447,117.447,114.233,114.233,108112.18184776,0
+IJT.US,D,20220427,000000,114.442,115.076,113.473,113.664,170757.07311721,0
+IJT.US,D,20220428,000000,115.5,116.818,113.085,116.079,210151.83889008,0
+IJT.US,D,20220429,000000,115.55,116.868,112.875,113.115,156118.29074926,0
+IJT.US,D,20220502,000000,113.175,114.74,111.538,114.143,293135.32998632,0
+IJT.US,D,20220503,000000,114.133,115.75,113.621,115.231,149695.10042958,0
+IJT.US,D,20220504,000000,115.84,118.799,114.183,118.485,132557.57579721,0
+IJT.US,D,20220505,000000,117.127,117.127,112.376,113.594,133485.33655778,0
+IJT.US,D,20220506,000000,113.145,113.674,110.989,112.197,134093.49074964,0
+IJT.US,D,20220509,000000,110.53,111.189,108.198,108.613,258360.33188839,0
+IJT.US,D,20220510,000000,109.961,110.739,106.237,108.364,280415.18893209,0
+IJT.US,D,20220511,000000,108.294,110.36,105.769,105.939,309511.40950203,0
+IJT.US,D,20220512,000000,105.4,108.244,105.068,107.506,219672.90855284,0
+IJT.US,D,20220513,000000,108.863,111.458,108.863,110.62,132351.18409453,0
+IJT.US,D,20220516,000000,110.37,111.084,109.282,109.801,163712.70388656,0
+IJT.US,D,20220517,000000,111.638,113.075,110.992,113.075,132797.03024837,0
+IJT.US,D,20220518,000000,111.159,111.488,107.575,108.394,485955.27535899,0
+IJT.US,D,20220519,000000,107.775,109.861,107.466,108.504,168841.43750791,0
+IJT.US,D,20220520,000000,109.991,109.991,105.713,108.294,152076.62022211,0
+IJT.US,D,20220523,000000,109.462,109.816,107.915,109.422,172418.22575331,0
+IJT.US,D,20220524,000000,108.454,108.494,105.913,107.705,113930.22367998,0
+IJT.US,D,20220525,000000,107.236,110.827,107.236,110.091,108159.27121681,0
+IJT.US,D,20220526,000000,110.799,113.374,110.799,112.815,116025.19965229,0
+IJT.US,D,20220527,000000,113.524,115.977,113.524,115.93,116820.70941891,0
+IJT.US,D,20220531,000000,115.421,115.85,113.963,114.772,108565.04131188,0
+IJT.US,D,20220601,000000,115.131,115.411,112.595,114.223,126011.1515968,0
+IJT.US,D,20220602,000000,114.712,116.968,114.113,116.968,157613.12774146,0
+IJT.US,D,20220603,000000,115.8,116.009,114.971,115.69,130087.88867538,0
+IJT.US,D,20220606,000000,116.518,116.808,115.69,116.299,110369.46585809,0
+IJT.US,D,20220607,000000,115.231,117.703,114.941,117.676,97943.883835829,0
+IJT.US,D,20220608,000000,117.367,117.367,115.145,115.7,71405.517717011,0
+IJT.US,D,20220609,000000,115,115.35,113.29,113.37,106845,0
+IJT.US,D,20220610,000000,111.68,112.1823,109.888,110.48,132817,0
+IJT.US,D,20220613,000000,107.81,108.12,104.92,105.49,200550,0
+IJT.US,D,20220614,000000,105.87,106.13,104.39,105.32,255033,0
+IJT.US,D,20220615,000000,106.45,107.7626,104.9501,106.34,176497,0
+IJT.US,D,20220616,000000,103.86,104.01,100.47,101.11,201474,0
+IJT.US,D,20220617,000000,101.42,103.32,101.14,101.9,214280,0
+IJT.US,D,20220621,000000,103.15,104.47,102.635,103.52,430117,0
+IJT.US,D,20220622,000000,102.18,103.9099,102.1,103.19,186385,0
+IJT.US,D,20220623,000000,103.47,104.94,103,104.81,134120,0
+IJT.US,D,20220624,000000,105.54,107.98,105.54,107.98,155666,0
+IJT.US,D,20220627,000000,108.29,109.395,107.68,108.72,153297,0
+IJT.US,D,20220628,000000,109.48,109.99,106.9764,107.03,111789,0
+IJT.US,D,20220629,000000,106.95,106.95,105,106.2,144740,0
+IJT.US,D,20220630,000000,104.42,106.51,103.85,105.32,125455,0
+IJT.US,D,20220701,000000,105.08,106.33,104.1,106.14,132454,0
+IJT.US,D,20220705,000000,104.54,107.12,103.68,107.12,209320,0
+IJT.US,D,20220706,000000,106.87,107.27,105.2471,106.18,330482,0
+IJT.US,D,20220707,000000,107.15,108.49,107.15,108.43,109012,0
+IJT.US,D,20220708,000000,107.84,108.71,107.1822,107.97,162668,0
+IJT.US,D,20220711,000000,107.4,107.41,106.22,106.38,265148,0
+IJT.US,D,20220712,000000,106.41,107.19,105.382,105.98,148552,0
+IJT.US,D,20220713,000000,104.52,106.31,104.4,105.87,156957,0
+IJT.US,D,20220714,000000,104.5,105.21,103.29,105.21,132502,0
+IJT.US,D,20220715,000000,106.43,107.46,105.115,107.25,138641,0
+IJT.US,D,20220718,000000,108.51,108.9935,106.66,106.98,91028,0
+IJT.US,D,20220719,000000,108.35,111.1148,108.2168,111.07,103313,0
+IJT.US,D,20220720,000000,110.84,113.16,110.48,113.12,164320,0
+IJT.US,D,20220721,000000,112.57,114.19,111.93,114.19,149363,0
+IJT.US,D,20220722,000000,114.39,114.39,111.5553,112.6,155004,0
+IJT.US,D,20220725,000000,112.92,113.25,112,113.04,136848,0
+IJT.US,D,20220726,000000,112.28,112.9,111.96,112.53,4194867,0
+IJT.US,D,20220727,000000,113.07,115.63,112.66,115.07,573808,0
+IJT.US,D,20220728,000000,115.2,116.81,114.06,116.66,97500,0
+IJT.US,D,20220729,000000,116.86,118,116.22,117.83,479573,0
+IJT.US,D,20220801,000000,117.26,118.63,116.17,117.92,460404,0
+IJT.US,D,20220802,000000,117.66,118.5099,116.72,117.25,342929,0
+IJT.US,D,20220803,000000,117.58,118.91,117.355,118.73,264662,0
+IJT.US,D,20220804,000000,118.72,118.82,117.35,117.9,138056,0
+IJT.US,D,20220805,000000,117.07,118.68,116.7994,118.31,103548,0
+IJT.US,D,20220808,000000,118.92,120.1,118.39,118.81,159895,0
+IJT.US,D,20220809,000000,118.42,118.42,115.9817,116.56,118794,0
+IJT.US,D,20220810,000000,118.59,119.6288,118.05,119.28,118740,0
+IJT.US,D,20220811,000000,120.42,121.4453,119.765,120,105643,0
+IJT.US,D,20220812,000000,120.7,122.39,120.23,122.39,75634,0
+IJT.US,D,20220815,000000,121.24,123,121.1,123,186779,0
+IJT.US,D,20220816,000000,122.69,123.84,122.09,123.41,213619,0
+IJT.US,D,20220817,000000,121.93,122.21,120.81,121.41,168233,0
+IJT.US,D,20220818,000000,121.67,122.87,121.34,122.55,166946,0
+IJT.US,D,20220819,000000,121.3,121.76,120,120.52,102155,0
+IJT.US,D,20220822,000000,118.9,118.9,117.3,117.61,71734,0
+IJT.US,D,20220823,000000,117.73,118.7661,117.3501,117.45,408775,0
+IJT.US,D,20220824,000000,117.43,118.5,117,118.01,71064,0
+IJT.US,D,20220825,000000,118.41,120.21,118.41,120.08,142037,0
+IJT.US,D,20220826,000000,120.18,120.21,115.89,115.96,148372,0
+IJT.US,D,20220829,000000,114.95,115.7354,114.73,114.81,76820,0
+IJT.US,D,20220830,000000,115.03,115.17,112.66,113.36,605608,0
+IJT.US,D,20220831,000000,113.59,113.8,112.1,112.3,121216,0
+IJT.US,D,20220901,000000,111.19,111.45,109.3759,110.93,256286,0
+IJT.US,D,20220902,000000,112.2,112.4054,109.28,109.95,130984,0
+IJT.US,D,20220906,000000,110.27,110.43,108,108.45,233453,0
+IJT.US,D,20220907,000000,108.36,110.53,108.36,110.43,3424886,0
+IJT.US,D,20220908,000000,109.51,111.37,108.96,111.26,635406,0
+IJT.US,D,20220909,000000,112.26,113.57,112.26,113.27,84169,0
+IJT.US,D,20220912,000000,114.07,114.74,113.8,114.67,192059,0
+IJT.US,D,20220913,000000,111.82,112.44,109.86,110.21,84072,0
+IJT.US,D,20220914,000000,110.58,110.75,109.27,110.34,67769,0
+IJT.US,D,20220915,000000,109.9,111.04,108.9201,109.25,85172,0
+IJT.US,D,20220916,000000,108.15,108.515,106.93,108.42,110687,0
+IJT.US,D,20220919,000000,107.24,109.53,107.24,109.45,166103,0
+IJT.US,D,20220920,000000,108.64,108.66,107.3193,108.26,106962,0
+IJT.US,D,20220921,000000,109.08,110.12,106.94,106.94,101502,0
+IJT.US,D,20220922,000000,106.85,106.85,104.205,104.53,105230,0
+IJT.US,D,20220923,000000,103.18,103.27,101.13,102.52,204881,0
+IJT.US,D,20220926,000000,101.75,103.5042,100.545,100.74,321048,0
+IJT.US,D,20220927,000000,101.94,102.7,100.225,101.12,207941,0
+IJT.US,D,20220928,000000,101.61,104.6,101.241,104.08,218268,0
+IJT.US,D,20220929,000000,102.74,102.74,100.83,101.97,108224,0
+IJT.US,D,20220930,000000,101.93,104.0074,101.4595,101.67,167904,0
+IJT.US,D,20221003,000000,103.06,104.98,101.795,104.2,274168,0
+IJT.US,D,20221004,000000,106.11,108.11,106.11,108,321044,0
+IJT.US,D,20221005,000000,106.62,107.8088,105.6621,107.47,120542,0
+IJT.US,D,20221006,000000,106.78,108.32,106.59,106.87,60770,0
+IJT.US,D,20221007,000000,105.77,106.52,103.56,104.02,132529,0
+IJT.US,D,20221010,000000,104.23,104.71,103.23,103.91,135884,0
+IJT.US,D,20221011,000000,103.32,105.19,102.365,103.77,84672,0
+IJT.US,D,20221012,000000,103.7,103.7491,102.5667,103.11,148462,0
+IJT.US,D,20221013,000000,100.92,106.1069,100.13,105.68,221125,0
+IJT.US,D,20221014,000000,106.52,106.71,102.905,102.93,97968,0
+IJT.US,D,20221017,000000,104.89,106.07,104.8549,105.84,173100,0
+IJT.US,D,20221018,000000,107.81,108.68,106.09,106.91,113356,0
+IJT.US,D,20221019,000000,105.84,106.3199,103.74,104.81,118612,0
+IJT.US,D,20221020,000000,104.78,106.1296,102.88,103.29,122605,0
+IJT.US,D,20221021,000000,103.46,106.12,103.23,105.89,97882,0
+IJT.US,D,20221024,000000,106.39,106.95,105.36,106.73,69499,0
+IJT.US,D,20221025,000000,106.57,109.89,106.57,109.39,149103,0
+IJT.US,D,20221026,000000,109.35,111.68,109.1,109.67,92956,0
+IJT.US,D,20221027,000000,110.29,111.17,109.3634,109.41,142695,0
+IJT.US,D,20221028,000000,109.65,112.13,109.475,111.94,137509,0
+IJT.US,D,20221031,000000,111.49,112.3658,111.05,111.73,70345,0
+IJT.US,D,20221101,000000,112.62,113,111.63,112.2,165395,0
+IJT.US,D,20221102,000000,111.24,112.48,108.06,108.16,384788,0
+IJT.US,D,20221103,000000,106.9,108.22,105.99,107.31,103324,0
+IJT.US,D,20221104,000000,108.99,109.4029,106.84,108.67,202273,0
+IJT.US,D,20221107,000000,109.26,110.09,108.3701,109.72,183326,0
+IJT.US,D,20221108,000000,110.18,111.6085,109.12,110.2,106335,0
+IJT.US,D,20221109,000000,109.31,109.7784,107.27,107.65,96390,0
+IJT.US,D,20221110,000000,111.72,114.67,111.72,114.57,111374,0
+IJT.US,D,20221111,000000,114.69,116.3433,114.69,115.43,166465,0
+IJT.US,D,20221114,000000,114.91,116.09,114.2,114.32,124835,0
+IJT.US,D,20221115,000000,116.08,117.17,115.23,115.91,306688,0
+IJT.US,D,20221116,000000,115.03,115.32,113.5714,113.97,85038,0
+IJT.US,D,20221117,000000,112.25,113.33,111.88,113.18,85841,0
+IJT.US,D,20221118,000000,114.28,114.935,113.495,113.85,51834,0
+IJT.US,D,20221121,000000,113.33,113.615,112.731,113.38,112600,0
+IJT.US,D,20221122,000000,114.14,114.8299,113.3214,114.71,259040,0
+IJT.US,D,20221123,000000,114.36,115.56,114.36,115.17,85488,0
+IJT.US,D,20221125,000000,115.29,115.8772,114.92,115.45,25232,0
+IJT.US,D,20221128,000000,114.33,114.7,112.69,112.96,65495,0
+IJT.US,D,20221129,000000,113.04,113.945,113.04,113.17,99587,0
+IJT.US,D,20221130,000000,113.41,116.66,112.34,116.66,157135,0
+IJT.US,D,20221201,000000,117.18,117.69,116.07,116.63,146831,0
+IJT.US,D,20221202,000000,114.92,117.4841,114.92,117.14,63498,0
+IJT.US,D,20221205,000000,116.45,116.45,113.33,113.86,88084,0
+IJT.US,D,20221206,000000,113.65,113.77,111.6,112.41,172332,0
+IJT.US,D,20221207,000000,112.25,113.005,111.53,112.04,179370,0
+IJT.US,D,20221208,000000,112.72,113.65,112.03,112.5,142895,0
+IJT.US,D,20221209,000000,111.88,112.4475,111.28,111.46,91846,0
+IJT.US,D,20221212,000000,111.63,112.6656,111.115,112.47,96806,0
+IJT.US,D,20221213,000000,116.04,116.26,112.315,112.92,298955,0
+IJT.US,D,20221214,000000,112.46,113.705,111.225,111.81,122803,0
+IJT.US,D,20221215,000000,110.82,110.82,108.53,108.75,155245,0
+IJT.US,D,20221216,000000,107.64,108.385,107.03,107.84,147293,0
+IJT.US,D,20221219,000000,108.18,108.18,107.0164,107.57,873140,0
+IJT.US,D,20221220,000000,107.26,108.435,106.9601,107.87,319663,0
+IJT.US,D,20221221,000000,108.85,110.03,108.68,109.52,100581,0
+IJT.US,D,20221222,000000,108.59,108.59,106.5055,108.09,796236,0
+IJT.US,D,20221223,000000,107.91,109.06,107.6742,108.91,1664141,0
+IJT.US,D,20221227,000000,108.83,109.0881,108.17,108.68,187033,0
+IJT.US,D,20221228,000000,108.74,109,106.58,106.74,1246561,0
+IJT.US,D,20221229,000000,107.34,109.015,107.25,108.77,390613,0
+IJT.US,D,20221230,000000,107.67,108.34,107.37,108.07,309739,0
+IJT.US,D,20230103,000000,109.01,109.52,106.86,107.56,538970,0
+IJT.US,D,20230104,000000,108.34,109.366,107.93,108.42,232639,0
+IJT.US,D,20230105,000000,107.94,108.02,106.78,107.36,130979,0
+IJT.US,D,20230106,000000,108.51,110.23,108.085,109.9,253623,0
+IJT.US,D,20230109,000000,110.62,111.3091,109.85,109.95,132306,0
+IJT.US,D,20230110,000000,109.74,111.3,109.74,111.14,128334,0
+IJT.US,D,20230111,000000,111.58,112.27,111.4637,112.23,208676,0
+IJT.US,D,20230112,000000,112.82,113.97,111.9,113.93,255469,0
+IJT.US,D,20230113,000000,113.25,114.89,113.07,114.81,80562,0
+IJT.US,D,20230117,000000,114.84,115.0509,114.0701,114.33,168251,0
+IJT.US,D,20230118,000000,114.64,115.2186,112.29,112.34,173947,0
+IJT.US,D,20230119,000000,111.65,111.92,110.59,111.28,260683,0
+IJT.US,D,20230120,000000,111.59,112.83,110.965,112.83,242002,0
+IJT.US,D,20230123,000000,112.8,114.3,112.455,113.98,142125,0
+IJT.US,D,20230124,000000,113.4,114.1414,113.01,113.73,131454,0
+IJT.US,D,20230125,000000,112.61,113.88,112.12,113.85,338925,0
+IJT.US,D,20230126,000000,114.53,115.13,113.43,114.6,101517,0
+IJT.US,D,20230127,000000,114.21,115.1,113.93,114.73,77225,0
+IJT.US,D,20230130,000000,114.04,114.93,113.4,113.41,168269,0
+IJT.US,D,20230131,000000,113.65,116,113.65,116,89184,0
+IJT.US,D,20230201,000000,115.6,118.8499,115.52,117.85,128052,0
+IJT.US,D,20230202,000000,118.58,120.33,118.47,120.16,134938,0
+IJT.US,D,20230203,000000,119.19,121.06,118.83,119.97,157959,0
+IJT.US,D,20230206,000000,119.06,119.5056,117.84,118.23,111322,0
+IJT.US,D,20230207,000000,118.22,119.26,117.03,119.03,100778,0
+IJT.US,D,20230208,000000,118.57,118.87,117.18,117.41,98059,0
+IJT.US,D,20230209,000000,118.2,118.2,115.565,115.82,91904,0
+IJT.US,D,20230210,000000,115.33,116.4765,115.33,116.2,95713,0
+IJT.US,D,20230213,000000,116.53,117.6568,115.82,117.6,175940,0
+IJT.US,D,20230214,000000,116.91,118.2099,116.05,117.33,296640,0
+IJT.US,D,20230215,000000,116.42,118.35,116.25,118.34,69755,0
+IJT.US,D,20230216,000000,117.08,118.58,116.5,117.5,105366,0
+IJT.US,D,20230217,000000,116.76,117.857,116.64,117.68,97871,0
+IJT.US,D,20230221,000000,116.72,116.72,114.43,114.47,68803,0
+IJT.US,D,20230222,000000,114.51,115.3,113.94,114.84,82102,0
+IJT.US,D,20230223,000000,115.5,116.02,114.15,115.43,135221,0
+IJT.US,D,20230224,000000,113.92,114.8808,113.6232,114.86,97744,0
+IJT.US,D,20230227,000000,115.75,116.359,114.91,115.27,187275,0
+IJT.US,D,20230228,000000,115.09,116.0899,114.88,114.88,215979,0
+IJT.US,D,20230301,000000,114.98,115.54,114.35,115.12,133401,0
+IJT.US,D,20230302,000000,114.5,115.68,113.96,115.41,224671,0
+IJT.US,D,20230303,000000,115.78,116.93,115.2,116.7,277755,0
+IJT.US,D,20230306,000000,116.71,116.71,113.87,114.44,81469,0
+IJT.US,D,20230307,000000,114.35,114.66,112.99,113.29,90610,0
+IJT.US,D,20230308,000000,113.38,113.92,112.6101,113.55,181273,0
+IJT.US,D,20230309,000000,113.45,113.745,111.05,111.1,73660,0
+IJT.US,D,20230310,000000,110.52,110.52,107.48,108.53,95853,0
+IJT.US,D,20230313,000000,106.27,108.16,105.515,106.28,284415,0
+IJT.US,D,20230314,000000,109.15,109.922,107.38,108.61,93169,0
+IJT.US,D,20230315,000000,105.88,106.94,105,106.78,136428,0
+IJT.US,D,20230316,000000,105.79,108.9875,105.21,108.73,82739,0
+IJT.US,D,20230317,000000,107.69,107.9,105.62,105.91,82620,0
+IJT.US,D,20230320,000000,107.05,108.62,107.04,107.55,122852,0
+IJT.US,D,20230321,000000,109.32,110.38,108.7321,109.38,55967,0
+IJT.US,D,20230322,000000,109.16,109.4535,106.44,106.47,76997,0
+IJT.US,D,20230323,000000,107.08,107.8635,104.67,105.46,70050,0
+IJT.US,D,20230324,000000,104.62,106.81,104.32,106.62,71214,0
+IJT.US,D,20230327,000000,108.03,108.33,107.073,107.74,88241,0
+IJT.US,D,20230328,000000,107.3,107.87,106.9914,107.56,176825,0
+IJT.US,D,20230329,000000,108.7,108.7,107.715,108.24,74504,0
+IJT.US,D,20230330,000000,109.12,109.229,107.755,108.15,61574,0
+IJT.US,D,20230331,000000,109.09,110.11,108.5363,109.94,86008,0
+IJT.US,D,20230403,000000,110.15,110.7264,108.9,110.2,145624,0
+IJT.US,D,20230404,000000,110.32,110.77,107.37,107.88,75040,0
+IJT.US,D,20230405,000000,107.55,107.55,106.4571,107.17,109493,0
+IJT.US,D,20230406,000000,106.95,107.37,106.5603,107.06,69409,0
+IJT.US,D,20230410,000000,106.6,108.52,106.6,108.43,84598,0
+IJT.US,D,20230411,000000,108.88,109.55,108.46,108.89,65120,0
+IJT.US,D,20230412,000000,109.65,109.8721,108.21,108.31,64326,0
+IJT.US,D,20230413,000000,108.77,109.68,108.315,109.47,72964,0
+IJT.US,D,20230414,000000,109.33,110.12,107.9531,108.59,52200,0
+IJT.US,D,20230417,000000,108.74,109.2085,108.37,109.1,67266,0
+IJT.US,D,20230418,000000,109.44,109.47,107.89,108.45,139952,0
+IJT.US,D,20230419,000000,107.92,108.7981,107.56,108.58,83746,0
+IJT.US,D,20230420,000000,107.85,108.84,107.7025,108.49,105847,0
+IJT.US,D,20230421,000000,108.61,108.69,107.5,108.26,61594,0
+IJT.US,D,20230424,000000,108.2,108.84,107.76,108.25,108640,0
+IJT.US,D,20230425,000000,107.22,107.2418,105.49,105.49,326389,0
+IJT.US,D,20230426,000000,105.13,105.7,104.21,104.49,126599,0
+IJT.US,D,20230427,000000,105.01,106.12,104.37,106.04,131798,0
+IJT.US,D,20230428,000000,105.95,107.0108,105.95,106.67,52420,0
+IJT.US,D,20230501,000000,106.51,107.88,106.51,106.83,76857,0
+IJT.US,D,20230502,000000,106.33,106.33,103.9492,105.03,64902,0
+IJT.US,D,20230503,000000,105.46,106.8767,105.23,105.25,72685,0
+IJT.US,D,20230504,000000,104.58,104.79,103.3846,104.35,95300,0
+IJT.US,D,20230505,000000,105.87,107.1,105.87,106.8,89632,0
+IJT.US,D,20230508,000000,107.09,107.3605,105.865,106.24,71836,0
+IJT.US,D,20230509,000000,105.76,106.2,105.21,105.61,71903,0
+IJT.US,D,20230510,000000,106.88,106.925,105.24,106.36,82392,0
+IJT.US,D,20230511,000000,105.58,105.915,105.01,105.58,173895,0
+IJT.US,D,20230512,000000,105.85,106.19,104.77,105.44,81421,0
+IJT.US,D,20230515,000000,105.8,107.01,105.29,106.56,98776,0
+IJT.US,D,20230516,000000,106.02,106.15,105.41,105.41,58512,0
+IJT.US,D,20230517,000000,105.94,107.8589,105.2801,107.77,101003,0
+IJT.US,D,20230518,000000,107.4,108.77,107.004,108.61,57503,0
+IJT.US,D,20230519,000000,109.3,109.5899,107.7,108.16,60498,0
+IJT.US,D,20230522,000000,108.26,109.43,107.915,108.98,284005,0
+IJT.US,D,20230523,000000,108.94,110.3983,108.42,108.74,72105,0
+IJT.US,D,20230524,000000,108.12,108.13,107.07,107.46,74404,0
+IJT.US,D,20230525,000000,107.6,107.69,106.5217,107.54,73791,0
+IJT.US,D,20230526,000000,107.78,109.1,107.685,108.84,110776,0
+IJT.US,D,20230530,000000,109.07,109.3974,107.87,108.13,184823,0
+IJT.US,D,20230531,000000,107.78,108.345,106.26,106.87,109034,0
+IJT.US,D,20230601,000000,106.97,108.17,106.4,107.9,74703,0
+IJT.US,D,20230602,000000,109.01,112,108.93,111.96,100434,0
+IJT.US,D,20230605,000000,111.63,111.63,108.5167,109.71,230700,0
+IJT.US,D,20230606,000000,109.43,112.8123,109.43,112.44,123813,0
+IJT.US,D,20230607,000000,112.95,115.14,112.95,114.77,123729,0
+IJT.US,D,20230608,000000,114.38,114.5399,113.3603,114.2,68442,0
+IJT.US,D,20230609,000000,114.33,114.33,113.24,113.52,259582,0
+IJT.US,D,20230612,000000,113.48,114.231,113.3581,113.78,115924,0
+IJT.US,D,20230613,000000,114.37,115.3799,114.03,114.85,87636,0
+IJT.US,D,20230614,000000,114.9,115.31,112.86,113.51,111020,0
+IJT.US,D,20230615,000000,113.13,114.44,113.11,114.39,116455,0
+IJT.US,D,20230616,000000,114.89,114.89,113.1,113.98,93281,0
+IJT.US,D,20230620,000000,113.53,113.74,112.935,113.43,71301,0
+IJT.US,D,20230621,000000,112.89,114.045,112.51,113.36,75405,0
+IJT.US,D,20230622,000000,112.95,112.95,112,112.49,67180,0
+IJT.US,D,20230623,000000,111.31,111.9699,110.375,110.48,87546,0
+IJT.US,D,20230626,000000,111.49,111.93,110.54,111.03,103879,0
+IJT.US,D,20230627,000000,111.41,112.9999,110.9188,112.69,68604,0
+IJT.US,D,20230628,000000,112.44,113.19,111.995,113.04,60209,0
+IJT.US,D,20230629,000000,113.25,115,113.25,114.93,71728,0
+IJT.US,D,20230630,000000,115.53,115.949,114.93,114.93,85587,0
+IJT.US,D,20230703,000000,114.9,115.88,114.9,115.6,99133,0
+IJT.US,D,20230705,000000,114.91,114.91,113.86,113.89,92015,0
+IJT.US,D,20230706,000000,112.73,112.7381,111.3501,112.36,108310,0
+IJT.US,D,20230707,000000,112.29,114.17,112.29,113.32,86457,0
+IJT.US,D,20230710,000000,113.32,115,112.98,114.87,157154,0
+IJT.US,D,20230711,000000,115.11,115.8,114.895,115.69,69378,0
+IJT.US,D,20230712,000000,117.14,117.46,116.76,117.01,78647,0
+IJT.US,D,20230713,000000,117.5,117.9347,117,117.82,54772,0
+IJT.US,D,20230714,000000,117.71,117.71,116.22,116.99,82026,0
+IJT.US,D,20230717,000000,116.93,118.5501,116.8801,118.17,90512,0
+IJT.US,D,20230718,000000,118.12,119.76,118.09,119.72,61883,0
+IJT.US,D,20230719,000000,120.07,120.25,119.425,119.72,117133,0
+IJT.US,D,20230720,000000,119.55,120,118.3819,118.77,148583,0
+IJT.US,D,20230721,000000,119.49,119.49,118.47,118.67,65246,0
+IJT.US,D,20230724,000000,118.8,119.61,118.48,119.1,204664,0
+IJT.US,D,20230725,000000,118.78,119.8319,118.78,119.25,213265,0
+IJT.US,D,20230726,000000,118.89,119.95,118.6,119.61,194228,0
+IJT.US,D,20230727,000000,119.9,120.4899,118.17,118.49,95227,0
+IJT.US,D,20230728,000000,119.46,119.95,119.29,119.7,206059,0
+IJT.US,D,20230731,000000,119.91,120.87,119.8,120.85,111213,0
+IJT.US,D,20230801,000000,120.01,120.21,119.07,120.06,369658,0
+IJT.US,D,20230802,000000,119.28,119.5788,118.78,119.32,212260,0
+IJT.US,D,20230803,000000,118.78,119.4299,118.03,118.98,45976,0
+IJT.US,D,20230804,000000,119.06,119.8699,118.5,118.68,38777,0
+IJT.US,D,20230807,000000,118.89,119.3215,118.415,119.22,45292,0
+IJT.US,D,20230808,000000,117.86,118.5,116.83,118.37,48407,0
+IJT.US,D,20230809,000000,118.31,118.31,116.9901,117.51,64311,0
+IJT.US,D,20230810,000000,118.21,119.0557,116.88,117.25,67153,0
+IJT.US,D,20230811,000000,116.66,117.52,116.66,117.07,254416,0
+IJT.US,D,20230814,000000,116.46,116.79,115.792,116.73,45441,0
+IJT.US,D,20230815,000000,116.13,116.13,115.4001,115.55,199635,0
+IJT.US,D,20230816,000000,115.32,116.0978,114.25,114.25,85230,0
+IJT.US,D,20230817,000000,114.44,114.7607,112.89,112.89,67593,0
+IJT.US,D,20230818,000000,112.14,113.96,112.13,113.56,41595,0
+IJT.US,D,20230821,000000,113.74,113.74,112.845,113.41,50732,0
+IJT.US,D,20230822,000000,114.08,114.31,113.1996,113.51,64113,0
+IJT.US,D,20230823,000000,113.89,114.94,113.48,114.68,36949,0
+IJT.US,D,20230824,000000,114.42,115.12,113.4,113.43,84302,0
+IJT.US,D,20230825,000000,114.01,114.48,112.41,113.9,178215,0
+IJT.US,D,20230828,000000,114.38,115.22,114.38,114.69,65506,0
+IJT.US,D,20230829,000000,114.56,116.28,114.15,116.21,75524,0
+IJT.US,D,20230830,000000,116.19,117.3,115.8637,116.87,63056,0
+IJT.US,D,20230831,000000,117.07,117.6626,116.64,116.64,51717,0
+IJT.US,D,20230901,000000,117.66,118.49,117.54,117.89,60219,0
+IJT.US,D,20230905,000000,117.22,117.22,114.64,114.74,69321,0
+IJT.US,D,20230906,000000,114.77,115.79,114.0001,114.6,50472,0
+IJT.US,D,20230907,000000,113.95,114.18,113.13,113.7,68899,0
+IJT.US,D,20230908,000000,113.87,113.87,113.11,113.25,41174,0
+IJT.US,D,20230911,000000,113.9,114.4,113.3026,113.38,72173,0
+IJT.US,D,20230912,000000,113.31,113.8008,113.0849,113.31,63517,0
+IJT.US,D,20230913,000000,113.48,113.6761,112.495,112.84,53824,0
+IJT.US,D,20230914,000000,113.52,114.41,113.52,114.33,68032,0
+IJT.US,D,20230915,000000,114.09,114.09,112.46,113.1,51918,0
+IJT.US,D,20230918,000000,112.98,113.32,112.6409,112.67,53227,0
+IJT.US,D,20230919,000000,112.69,113.22,111.8205,112.16,67598,0
+IJT.US,D,20230920,000000,112.6,113.125,111.05,111.07,63029,0
+IJT.US,D,20230921,000000,110.37,110.37,109.45,109.49,91555,0
+IJT.US,D,20230922,000000,109.8,110.27,109.36,109.38,86678,0
+IJT.US,D,20230925,000000,109.03,110.3799,108.8899,110.11,69331,0
+IJT.US,D,20230926,000000,108.88,109.68,108.3,108.37,77013,0
+IJT.US,D,20230927,000000,108.88,110.11,108.88,109.54,77027,0
+IJT.US,D,20230928,000000,109.61,111.395,109.61,110.77,95369,0
+IJT.US,D,20230929,000000,111.59,111.59,109.57,109.68,74007,0
+IJT.US,D,20231002,000000,109.66,109.76,107.83,108.5,135806,0
+IJT.US,D,20231003,000000,107.77,108.22,106.65,107.11,96737,0
+IJT.US,D,20231004,000000,107.11,107.5099,106.07,107.14,90882,0
+IJT.US,D,20231005,000000,106.88,107.58,106.5801,107.26,110970,0
+IJT.US,D,20231006,000000,106.61,108.9,106.3431,108.29,101375,0
+IJT.US,D,20231009,000000,107.78,109.4187,107.53,109.19,85792,0
+IJT.US,D,20231010,000000,109.33,111.0081,109.33,110.27,95862,0
+IJT.US,D,20231011,000000,110.52,110.9125,109.5101,110.22,54478,0
+IJT.US,D,20231012,000000,110.33,110.33,107.946,108.23,57028,0
+IJT.US,D,20231013,000000,108.79,108.79,106.95,107.03,128375,0
+IJT.US,D,20231016,000000,107.77,108.8881,107.69,108.72,78235,0
+IJT.US,D,20231017,000000,107.95,110.59,107.95,109.74,71869,0
+IJT.US,D,20231018,000000,108.83,108.9699,107.4927,107.64,106814,0
+IJT.US,D,20231019,000000,107.7,107.96,105.9155,106,83538,0
+IJT.US,D,20231020,000000,105.97,106.15,104.72,104.76,104633,0
+IJT.US,D,20231023,000000,104.46,105.3961,103.92,103.92,126343,0
+IJT.US,D,20231024,000000,104.63,105.22,104.13,104.74,150975,0
+IJT.US,D,20231025,000000,104.05,104.37,103.4664,103.72,95731,0
+IJT.US,D,20231026,000000,103.88,104.8427,103.24,103.6,128052,0
+IJT.US,D,20231027,000000,103.75,104.05,102.64,103.08,143089,0
+IJT.US,D,20231030,000000,103.74,104.03,102.695,103.37,114641,0
+IJT.US,D,20231031,000000,103.28,104.2395,103.185,104.06,337854,0
+IJT.US,D,20231101,000000,103.77,104.54,102.9901,104.51,134601,0
+IJT.US,D,20231102,000000,105.49,106.76,105.4642,106.76,95576,0
+IJT.US,D,20231103,000000,108.28,110.02,108.28,109.21,145083,0
+IJT.US,D,20231106,000000,109.24,109.24,107.855,108.37,115975,0
+IJT.US,D,20231107,000000,108.02,108.2382,107.39,107.62,90610,0
+IJT.US,D,20231108,000000,107.7,107.835,106.305,106.61,107145,0
+IJT.US,D,20231109,000000,107.12,107.16,105.29,105.57,176611,0
+IJT.US,D,20231110,000000,106.11,107.0423,105.495,106.84,111561,0
+IJT.US,D,20231113,000000,106.1,107.22,106.0005,106.92,132191,0
+IJT.US,D,20231114,000000,109.83,112.56,109.83,112.56,159217,0
+IJT.US,D,20231115,000000,112.69,114.15,112.27,112.48,480730,0
+IJT.US,D,20231116,000000,112.17,112.34,110.545,110.97,116032,0
+IJT.US,D,20231117,000000,111.64,112.36,111.64,111.99,121770,0
+IJT.US,D,20231120,000000,111.93,112.5949,111.59,112.44,119426,0
+IJT.US,D,20231121,000000,112.09,112.09,111.2504,111.28,116455,0
+IJT.US,D,20231122,000000,111.76,112.69,111.5579,111.95,119313,0
+IJT.US,D,20231124,000000,112.05,112.7099,112,112.48,22224,0
+IJT.US,D,20231127,000000,111.93,112.3499,111.5,112.05,227858,0
+IJT.US,D,20231128,000000,111.84,112.1227,111.02,111.23,72819,0
+IJT.US,D,20231129,000000,111.92,113.12,111.27,111.39,87354,0
+IJT.US,D,20231130,000000,111.85,112.1706,111.21,111.82,68625,0
+IJT.US,D,20231201,000000,111.73,114.6699,111.45,114.53,120395,0
+IJT.US,D,20231204,000000,113.94,116.06,113.94,115.96,146203,0
+IJT.US,D,20231205,000000,115.37,115.37,114.234,114.47,79805,0
+IJT.US,D,20231206,000000,115.31,116.53,114.1065,114.27,87858,0
+IJT.US,D,20231207,000000,114.32,115.33,113.97,115.3,102260,0
+IJT.US,D,20231208,000000,115.11,116.5,115.11,116.02,151418,0
+IJT.US,D,20231211,000000,115.77,116.64,115.77,116.56,104611,0
+IJT.US,D,20231212,000000,116.51,116.79,115.7598,116.46,94627,0
+IJT.US,D,20231213,000000,116.37,120.17,115.8501,120.14,102178,0
+IJT.US,D,20231214,000000,121.95,123.81,121.9495,123.12,138762,0
+IJT.US,D,20231215,000000,123.38,123.73,121.74,122.17,180715,0
+IJT.US,D,20231218,000000,122.92,123.27,122.28,122.53,245706,0
+IJT.US,D,20231219,000000,123.41,125.3599,123.41,125.22,148507,0
+IJT.US,D,20231220,000000,124.76,126.05,122.68,122.68,164308,0
+IJT.US,D,20231221,000000,124.3,124.8,123.5201,124.64,171351,0
+IJT.US,D,20231222,000000,125.41,126.08,124.78,125.48,173491,0
+IJT.US,D,20231226,000000,125.7,126.98,125.625,126.76,98624,0
+IJT.US,D,20231227,000000,127.25,127.7,126.7035,127.26,291450,0
+IJT.US,D,20231228,000000,126.94,127.12,126.2687,126.75,95338,0
+IJT.US,D,20231229,000000,126.63,126.795,125.14,125.14,93080,0
+IJT.US,D,20240102,000000,124.31,125.13,123.54,124.24,179681,0
+IJT.US,D,20240103,000000,123.33,123.33,121.0421,121.25,226926,0
+IJT.US,D,20240104,000000,121.21,122.165,121.1,121.1,92349,0
+IJT.US,D,20240105,000000,120.49,121.91,120.2807,120.52,108517,0
+IJT.US,D,20240108,000000,120.34,122.41,120.16,122.39,189795,0
+IJT.US,D,20240109,000000,121.17,121.67,120.48,121.35,253697,0
+IJT.US,D,20240110,000000,121.49,121.83,120.88,121.77,145056,0
+IJT.US,D,20240111,000000,121.52,121.75,119.9127,121.37,75452,0
+IJT.US,D,20240112,000000,122.6,122.8,120.8501,121.36,66656,0
+IJT.US,D,20240116,000000,120.74,121.15,120.02,120.55,163552,0
+IJT.US,D,20240117,000000,119.3,120.1153,118.72,119.97,99518,0
+IJT.US,D,20240118,000000,120.76,121.2,119.7001,121.12,88309,0
+IJT.US,D,20240119,000000,121.8,122.39,120.3869,122.39,180653,0
+IJT.US,D,20240122,000000,123.3,124.73,123.145,124.52,137193,0
+IJT.US,D,20240123,000000,125.27,125.52,123.3,123.74,403681,0
+IJT.US,D,20240124,000000,124.9,124.9677,122.57,122.73,139247,0
+IJT.US,D,20240125,000000,124.07,124.5284,122.48,123.53,85199,0
+IJT.US,D,20240126,000000,123.92,124.3104,123.0901,123.55,82002,0
+IJT.US,D,20240129,000000,123.45,125.1481,123,125.08,111090,0
+IJT.US,D,20240130,000000,124.31,125.159,124.21,124.69,93838,0
+IJT.US,D,20240131,000000,124.47,125.085,121.83,121.87,95938,0
+IJT.US,D,20240201,000000,122.65,123.38,121.0901,123.31,109844,0
+IJT.US,D,20240202,000000,122.27,123.6299,121.69,122.98,234980,0
+IJT.US,D,20240205,000000,122.03,122.03,120.4501,121.2,194170,0
+IJT.US,D,20240206,000000,120.8,121.8,120.5001,121.58,69638,0
+IJT.US,D,20240207,000000,122,122.3799,121.0967,121.82,80226,0
+IJT.US,D,20240208,000000,121.66,123.63,121.65,123.56,93721,0
+IJT.US,D,20240209,000000,124.05,125.4599,123.5001,125.41,111967,0
+IJT.US,D,20240212,000000,125.65,127.5498,125.65,127.01,96923,0
+IJT.US,D,20240213,000000,125.17,125.17,122.02,122.82,145586,0
+IJT.US,D,20240214,000000,124.36,125.5595,123.52,125.16,100200,0
+IJT.US,D,20240215,000000,126.22,128.09,126.14,127.84,247517,0
+IJT.US,D,20240216,000000,126.54,127.82,126.275,126.38,183175,0
+IJT.US,D,20240220,000000,125.19,125.565,124.73,125.1,131622,0
+IJT.US,D,20240221,000000,124.76,124.9,123.99,124.89,90121,0
+IJT.US,D,20240222,000000,125.3,125.675,124.6001,125.43,93608,0
+IJT.US,D,20240223,000000,125.53,126.68,125.1798,126.14,86556,0
+IJT.US,D,20240226,000000,126.19,126.99,125.735,126.59,77053,0
+IJT.US,D,20240227,000000,127.17,127.5899,127.0007,127.39,73820,0
+IJT.US,D,20240228,000000,126.48,127.15,126.01,126.39,77494,0
+IJT.US,D,20240229,000000,127.54,127.89,126.39,126.91,92059,0
+IJT.US,D,20240301,000000,127.62,128.035,126.62,127.86,67881,0
+IJT.US,D,20240304,000000,128.41,128.63,127.1601,127.3,90573,0
+IJT.US,D,20240305,000000,126.92,127.57,125.8101,126.24,75046,0
+IJT.US,D,20240306,000000,127.39,127.39,126.49,126.81,111884,0
+IJT.US,D,20240307,000000,127.9,128.62,127.6584,127.81,88876,0
+IJT.US,D,20240308,000000,128.82,129.36,126.94,127.33,283693,0
+IJT.US,D,20240311,000000,126.85,127.19,125.7314,126.43,82527,0
+IJT.US,D,20240312,000000,126.48,126.71,125.66,126.29,67114,0
+IJT.US,D,20240313,000000,126.35,127.09,126.1821,126.59,67218,0
+IJT.US,D,20240314,000000,126.53,126.53,124.0527,125.09,78676,0
+IJT.US,D,20240315,000000,124.56,125.585,124.51,125.4,81158,0
+IJT.US,D,20240318,000000,125.87,126,125.06,125.23,195664,0
+IJT.US,D,20240319,000000,124.97,126.5,124.97,126.21,63856,0
+IJT.US,D,20240320,000000,125.95,128.5,125.63,127.85,70850,0
+IJT.US,D,20240321,000000,128.57,129.6571,128.39,129.36,73650,0
+IJT.US,D,20240322,000000,129.17,129.5076,128.04,128.06,66590,0
+IJT.US,D,20240325,000000,127.99,128.73,127.5,127.55,88534,0
+IJT.US,D,20240326,000000,128.06,128.31,127.356,127.46,133412,0
+IJT.US,D,20240327,000000,128.45,129.86,128.42,129.86,76793,0
+IJT.US,D,20240328,000000,130.38,131.48,130.16,130.73,97970,0
+IJT.US,D,20240401,000000,131.15,131.15,129.59,129.82,84168,0
+IJT.US,D,20240402,000000,128.35,128.6145,126.72,127.61,181055,0
+IJT.US,D,20240403,000000,127.1,128.92,127.1,128.61,98387,0
+IJT.US,D,20240404,000000,129.61,130.005,127.23,127.66,85677,0
+IJT.US,D,20240405,000000,127.44,128.82,127.44,128.36,102871,0
+IJT.US,D,20240408,000000,129.13,129.4199,128.5729,129.01,54875,0
+IJT.US,D,20240409,000000,129.62,129.7,128.15,129.34,64990,0
+IJT.US,D,20240410,000000,126.69,127.1085,125.3,125.85,104583,0
+IJT.US,D,20240411,000000,126.61,126.715,125.46,126.58,47426,0
+IJT.US,D,20240412,000000,125.85,126.3699,124.2401,124.78,68268,0
+IJT.US,D,20240415,000000,125.56,125.821,123.145,123.65,62475,0
+IJT.US,D,20240416,000000,122.77,123.725,122,123.1,97230,0
+IJT.US,D,20240417,000000,123.78,123.815,121.79,121.84,102647,0
+IJT.US,D,20240418,000000,122.14,123.3,121.305,121.57,96466,0
+IJT.US,D,20240419,000000,121.29,122.43,121.29,122.21,191322,0
+IJT.US,D,20240422,000000,123.24,124.0538,122.44,123.36,81179,0
+IJT.US,D,20240423,000000,123.36,126.0882,123.25,125.72,221055,0
+IJT.US,D,20240424,000000,125.5,126.24,124.89,125.37,57678,0
+IJT.US,D,20240425,000000,124.07,125.24,123.355,125.06,92008,0
+IJT.US,D,20240426,000000,125.38,126.3821,125.2154,126.09,191629,0
+IJT.US,D,20240429,000000,126.64,127.1358,126.465,127.01,72042,0
+IJT.US,D,20240430,000000,126.46,126.46,124.57,124.6,74341,0
+IJT.US,D,20240501,000000,124.82,127.1404,124.54,124.94,79775,0
+IJT.US,D,20240502,000000,126.36,126.8529,125.06,126.72,109758,0
+IJT.US,D,20240503,000000,128.55,128.85,127.2247,127.76,66277,0
+IJT.US,D,20240506,000000,128.61,129.43,128.59,129.12,97943,0
+IJT.US,D,20240507,000000,129.53,130.83,129.45,129.84,85656,0
+IJT.US,D,20240508,000000,128.16,129.07,128.0179,128.99,81123,0
+IJT.US,D,20240509,000000,129.22,130.6431,129.12,130.6,80906,0
+IJT.US,D,20240510,000000,131,131,129.49,129.89,77183,0
+IJT.US,D,20240513,000000,130.71,130.945,129.81,129.93,47925,0
+IJT.US,D,20240514,000000,130.86,131.39,130.6169,131.09,96414,0
+IJT.US,D,20240515,000000,132.34,132.34,131.4101,132.2,186833,0
+IJT.US,D,20240516,000000,131.87,131.9497,131.29,131.29,75076,0
+IJT.US,D,20240517,000000,131.5,131.65,131.06,131.34,68091,0
+IJT.US,D,20240520,000000,131.37,132.36,131.325,131.76,77851,0
+IJT.US,D,20240521,000000,131.33,131.9,131.19,131.71,57264,0
+IJT.US,D,20240522,000000,131.55,131.59,130.13,130.53,45597,0
+IJT.US,D,20240523,000000,131.17,131.17,128.784,129.18,94913,0
+IJT.US,D,20240524,000000,130.13,130.64,129.69,130.64,46192,0
+IJT.US,D,20240528,000000,131.36,131.36,129.6765,130.3,60418,0
+IJT.US,D,20240529,000000,129.13,129.49,128.8844,129.09,261284,0
+IJT.US,D,20240530,000000,129.51,130.5,129.45,130.21,58660,0
+IJT.US,D,20240531,000000,130.77,131.43,129.77,131.43,61607,0
+IJT.US,D,20240603,000000,132.36,132.36,130.01,130.75,59597,0
+IJT.US,D,20240604,000000,129.98,129.98,128.5801,128.61,54052,0
+IJT.US,D,20240605,000000,129.22,130.46,128.6901,130.46,61689,0
+IJT.US,D,20240606,000000,130.18,130.4466,129.345,129.66,130142,0
+IJT.US,D,20240607,000000,128.47,128.92,128,128.11,49548,0
+IJT.US,D,20240610,000000,127.14,128.02,126.3,128.02,62331,0
+IJT.US,D,20240611,000000,126.66,127.45,126.06,127.21,108794,0
+IJT.US,D,20240612,000000,129.96,131.2699,129.13,129.47,65816,0
+IJT.US,D,20240613,000000,129.3,129.3,127.11,128.13,270999,0
+IJT.US,D,20240614,000000,126.94,126.94,125.44,126.11,81090,0
+IJT.US,D,20240617,000000,125.91,127.48,125.4187,127.48,87685,0
+IJT.US,D,20240618,000000,127.18,127.94,127.1025,127.62,76617,0
+IJT.US,D,20240620,000000,127.06,127.96,126.58,126.83,88415,0
+IJT.US,D,20240621,000000,126.61,126.9,125.92,126.83,39688,0
+IJT.US,D,20240624,000000,126.91,128.305,126.91,127.48,61332,0
+IJT.US,D,20240625,000000,127.14,127.14,126.43,126.91,65019,0
+IJT.US,D,20240626,000000,126.35,127.31,126.2384,127,89428,0
+IJT.US,D,20240627,000000,127.01,127.41,126.5908,127.38,53634,0
+IJT.US,D,20240628,000000,128.07,129.09,127.55,128.43,190409,0
+IJT.US,D,20240701,000000,129.15,129.15,127.2001,127.67,331880,0
+IJT.US,D,20240702,000000,127.62,128.55,127.62,128.24,71954,0
+IJT.US,D,20240703,000000,128.42,129.07,128.07,128.26,50265,0
+IJT.US,D,20240705,000000,128.22,128.22,126.9362,127.49,55003,0
+IJT.US,D,20240708,000000,128.21,129.16,128.11,128.27,77202,0
+IJT.US,D,20240709,000000,128.21,128.3,127.25,127.29,75864,0
+IJT.US,D,20240710,000000,127.7,128.58,127.58,128.58,49380,0
+IJT.US,D,20240711,000000,130.58,132.5899,130.58,132.28,75321,0
+IJT.US,D,20240712,000000,133.24,134.78,133.24,133.7,83987,0
+IJT.US,D,20240715,000000,134.93,136.86,134.66,135.91,228834,0
+IJT.US,D,20240716,000000,136.84,140.738,136.84,140.54,216033,0
+IJT.US,D,20240717,000000,139.56,141.93,138.83,138.94,238419,0
+IJT.US,D,20240718,000000,138.94,140.5437,136.21,136.75,255300,0
+IJT.US,D,20240719,000000,137.06,137.06,135.54,136.01,69100,0
+IJT.US,D,20240722,000000,136.83,138.345,135.33,138.26,158543,0
+IJT.US,D,20240723,000000,137.83,139.9399,137.4281,139.18,129924,0
+IJT.US,D,20240724,000000,138.63,139.75,136.17,136.17,108212,0
+IJT.US,D,20240725,000000,136.48,140.0286,136.48,138.04,127658,0
+IJT.US,D,20240726,000000,139.91,141.1005,139.2,140.54,131629,0
+IJT.US,D,20240729,000000,141.18,141.6,139.1401,139.84,178879,0
+IJT.US,D,20240730,000000,140.63,141.25,139.52,140.31,105354,0
+IJT.US,D,20240731,000000,141.43,143.9693,140.325,141.5,383045,0
+IJT.US,D,20240801,000000,141.73,142.0399,136.3,137.3,414566,0
+IJT.US,D,20240802,000000,133,133.72,131.545,132.66,373950,0
+IJT.US,D,20240805,000000,125.57,130.12,125.15,128.49,162686,0
+IJT.US,D,20240806,000000,129.11,131.56,128.03,130.08,276114,0
+IJT.US,D,20240807,000000,132.13,132.13,128.05,128.28,125359,0
+IJT.US,D,20240808,000000,129.59,131.57,129.56,131.46,97513,0
+IJT.US,D,20240809,000000,131.65,131.9501,130.725,131.49,86117,0
+IJT.US,D,20240812,000000,131.74,131.74,129.93,130.39,116064,0
+IJT.US,D,20240813,000000,131.35,132.48,130.4985,132.28,89244,0
+IJT.US,D,20240814,000000,132.56,132.63,131.0436,131.3,73251,0
+IJT.US,D,20240815,000000,133.65,135.3,133.44,134.53,69275,0
+IJT.US,D,20240816,000000,134.25,135.59,134.06,134.61,82800,0
+IJT.US,D,20240819,000000,135.06,135.84,134.82,135.84,102457,0
+IJT.US,D,20240820,000000,135.74,135.89,134.0334,134.4,80841,0
+IJT.US,D,20240821,000000,135.48,136.36,134.8285,136.36,423821,0
+IJT.US,D,20240822,000000,136.46,136.46,134.96,135.19,94151,0
+IJT.US,D,20240823,000000,136.29,139.37,136.015,139.14,81369,0
+IJT.US,D,20240826,000000,140.12,140.17,138.59,138.75,590080,0
+IJT.US,D,20240827,000000,137.88,138.3,137.3415,138.01,105073,0
+IJT.US,D,20240828,000000,137.42,138.3099,136.9,137.57,87596,0
+IJT.US,D,20240829,000000,138.35,139.44,137.36,138.16,71426,0
+IJT.US,D,20240830,000000,138.79,138.96,137.2201,138.77,81659,0
+IJT.US,D,20240903,000000,137.86,138.07,133.7401,134.15,240133,0
+IJT.US,D,20240904,000000,133.58,134.815,133.03,133.75,72029,0
+IJT.US,D,20240905,000000,133.86,134.055,132.455,132.8,460187,0
+IJT.US,D,20240906,000000,133.04,133.69,130.33,130.77,107323,0
+IJT.US,D,20240909,000000,131.01,131.52,130.2055,130.54,94850,0
+IJT.US,D,20240910,000000,131.05,131.05,128.9909,130.17,116449,0
+IJT.US,D,20240911,000000,129.86,130.82,127.69,130.62,106955,0
+IJT.US,D,20240912,000000,131.4,133.13,130.61,132.47,147621,0
+IJT.US,D,20240913,000000,133.66,136,133.66,135.7,93242,0
+IJT.US,D,20240916,000000,135.71,136.2379,135.22,135.85,69769,0
+IJT.US,D,20240917,000000,136.75,138.46,136.6625,137.05,111015,0
+IJT.US,D,20240918,000000,137.25,140.4099,136.57,137.1,114303,0
+IJT.US,D,20240919,000000,140.64,140.64,138.91,140.36,116829,0
+IJT.US,D,20240920,000000,139.8,140.1846,138.99,138.99,134821,0
+IJT.US,D,20240923,000000,139.75,140.21,138.75,139.36,66381,0
+IJT.US,D,20240924,000000,139.98,140.3314,138.77,139.57,66838,0
+IJT.US,D,20240925,000000,139.02,139.02,137.22,137.37,123552,0
+IJT.US,D,20240926,000000,138.72,139.2,137.72,137.95,170820,0
+IJT.US,D,20240927,000000,139.21,140.41,138.45,138.93,108547,0
+IJT.US,D,20240930,000000,138.65,139.7291,138.16,139.49,134190,0
+IJT.US,D,20241001,000000,139.25,139.25,136.995,137.88,371749,0
+IJT.US,D,20241002,000000,137.33,138.34,137.16,137.51,93517,0
+IJT.US,D,20241003,000000,136.74,137.1662,135.9162,136.56,58235,0
+IJT.US,D,20241004,000000,138.33,138.6,137.35,138.59,78845,0
+IJT.US,D,20241007,000000,137.77,137.93,136.43,137.46,110967,0
+IJT.US,D,20241008,000000,137.31,137.74,136.77,137.33,63496,0
+IJT.US,D,20241009,000000,137.17,138.5,137,137.57,53409,0
+IJT.US,D,20241010,000000,136.52,136.52,135.3,136.36,96108,0
+IJT.US,D,20241011,000000,136.19,138.955,136.19,138.88,51970,0
+IJT.US,D,20241014,000000,138.61,139.97,138.5107,139.97,46231,0
+IJT.US,D,20241015,000000,139.54,141.12,139.4,139.62,208704,0
+IJT.US,D,20241016,000000,140.38,141.7021,140.2112,141.34,75198,0
+IJT.US,D,20241017,000000,141.23,141.41,140.2186,140.89,69909,0
+IJT.US,D,20241018,000000,141.11,141.11,139.95,140.05,108350,0
+IJT.US,D,20241021,000000,140.01,140.01,137.8,138.1,72844,0
+IJT.US,D,20241022,000000,137.85,137.895,136.9773,137.06,69073,0
+IJT.US,D,20241023,000000,136.67,136.95,135.15,136.11,64515,0
+IJT.US,D,20241024,000000,136.45,136.8224,135.68,136.4,70522,0
+IJT.US,D,20241025,000000,137.2,137.6952,135.77,136.05,42841,0
+IJT.US,D,20241028,000000,136.68,138.1899,136.68,137.93,288887,0
+IJT.US,D,20241029,000000,136.62,136.9,135.71,136.9,69517,0
+IJT.US,D,20241030,000000,136.4,138.6,136.4,136.86,67186,0
+IJT.US,D,20241031,000000,136.55,136.84,134.46,134.53,86627,0
+IJT.US,D,20241101,000000,135.46,136.0896,134.76,135.09,96007,0
+IJT.US,D,20241104,000000,134.96,136.6999,134.64,135.7,76426,0
+IJT.US,D,20241105,000000,135.27,138.6586,135.27,138.62,138589,0
+IJT.US,D,20241106,000000,145.29,147.1975,144.25,146.83,304527,0
+IJT.US,D,20241107,000000,146.79,147.11,145.42,145.8,156270,0
+IJT.US,D,20241108,000000,145.89,147.28,145.68,146.86,139164,0
+IJT.US,D,20241111,000000,148.57,149.58,148.1312,149.11,128450,0
+IJT.US,D,20241112,000000,148.61,149.31,146.795,147.15,273865,0
+IJT.US,D,20241113,000000,148.06,148.33,145.74,145.87,153746,0
+IJT.US,D,20241114,000000,146.52,146.97,143.37,143.78,147552,0
+IJT.US,D,20241115,000000,143.84,143.97,141.7801,142.31,98079,0
+IJT.US,D,20241118,000000,142.51,143.4369,142,142.32,201069,0
+IJT.US,D,20241119,000000,141.1,143.07,140.58,143.06,139100,0
+IJT.US,D,20241120,000000,143.1,143.64,141.8695,143.64,83053,0
+IJT.US,D,20241121,000000,144.44,146.3811,144.09,145.95,132046,0
+IJT.US,D,20241122,000000,146.28,148.5234,146.28,148.34,89959,0
+IJT.US,D,20241125,000000,149.92,152.0518,149.92,150.65,127804,0
+IJT.US,D,20241126,000000,150.29,150.29,148.42,149.11,135629,0
+IJT.US,D,20241127,000000,149.92,150.87,149,149.12,79572,0
+IJT.US,D,20241129,000000,150.18,150.52,149.48,149.53,42656,0
+IJT.US,D,20241202,000000,150.02,150.34,148.5261,150.01,322914,0
+IJT.US,D,20241203,000000,150,150.12,148.6,149.12,140862,0
+IJT.US,D,20241204,000000,149.63,149.86,148.28,149.39,222322,0
+IJT.US,D,20241205,000000,148.78,148.84,146.76,146.94,127377,0
+IJT.US,D,20241206,000000,147.86,147.86,146.2201,146.69,102289,0
+IJT.US,D,20241209,000000,147.06,148.08,146,146,304730,0
+IJT.US,D,20241210,000000,146.21,146.7992,144.814,145.76,159739,0
+IJT.US,D,20241211,000000,146.79,147.36,145.995,146.51,279060,0
+IJT.US,D,20241212,000000,146.37,146.418,144.9578,145.11,195459,0
+IJT.US,D,20241213,000000,145,145.07,143.19,143.81,139745,0
+IJT.US,D,20241216,000000,144.02,145.05,143.56,144.58,168039,0
+IJT.US,D,20241217,000000,143.83,143.86,142.022,142.11,185066,0
+IJT.US,D,20241218,000000,142.95,143.51,135.69,136.79,214081,0
+IJT.US,D,20241219,000000,138.09,138.71,135.935,136.23,326139,0
+IJT.US,D,20241220,000000,135.35,138.2476,134.83,136.9,252184,0
+IJT.US,D,20241223,000000,136.75,136.89,135.17,136.37,259328,0
+IJT.US,D,20241224,000000,136.55,137.89,136.0972,137.79,100404,0
+IJT.US,D,20241226,000000,137.27,138.75,136.63,138.69,122529,0
+IJT.US,D,20241227,000000,138.08,138.26,135.4101,136.55,196323,0
+IJT.US,D,20241230,000000,135.33,136.3595,134.03,135.58,253565,0
+IJT.US,D,20241231,000000,136.42,136.99,135.37,135.37,110606,0
+IJT.US,D,20250102,000000,136.66,137.2822,134.75,135.58,189234,0
+IJT.US,D,20250103,000000,136.28,137.53,135.68,137.36,105369,0
+IJT.US,D,20250106,000000,138.3,138.6699,137.11,137.31,130064,0
+IJT.US,D,20250107,000000,138.09,138.12,135.4,136.25,139958,0
+IJT.US,D,20250108,000000,135.49,136.8887,134.65,136.56,97230,0
+IJT.US,D,20250110,000000,134.88,134.995,133.1054,133.99,218272,0
+IJT.US,D,20250113,000000,132.39,134.34,132.12,134.15,139516,0
+IJT.US,D,20250114,000000,135.31,136.29,134.71,136.05,86211,0
+IJT.US,D,20250115,000000,138.98,139.155,137.61,138.32,112757,0
+IJT.US,D,20250116,000000,138.7,139.22,137.8,138.78,106559,0
+IJT.US,D,20250117,000000,139.9,140.09,139.1399,139.64,130677,0
+IJT.US,D,20250121,000000,140.85,142.1399,140.7691,142.07,95919,0
+IJT.US,D,20250122,000000,141.9,141.91,140.82,140.93,62240,0
+IJT.US,D,20250123,000000,140.58,141.6084,140,141.39,97000,0
+IJT.US,D,20250124,000000,141.1,141.53,140.41,140.83,86464,0
+IJT.US,D,20250127,000000,139.37,141.185,138.9001,139.79,136998,0
+IJT.US,D,20250128,000000,139.72,140.72,139.1701,140.31,92123,0
+IJT.US,D,20250129,000000,140.39,141.35,139.35,140.11,131147,0
+IJT.US,D,20250130,000000,141.47,142.6156,140.85,141.63,125869,0
+IJT.US,D,20250131,000000,141.87,142.65,140.0709,140.63,80751,0
+IJT.US,D,20250203,000000,137.79,140.17,137.35,139.23,119199,0
+IJT.US,D,20250204,000000,139.5,141.21,139.345,141.04,90868,0
+IJT.US,D,20250205,000000,141.57,142.415,141.19,142.28,90318,0
+IJT.US,D,20250206,000000,142.83,143,140.7901,141.66,101103,0
+IJT.US,D,20250207,000000,141.72,142.0774,140.0201,140.12,97717,0
+IJT.US,D,20250210,000000,140.92,140.92,139.5001,140.15,97739,0
+IJT.US,D,20250211,000000,139.08,139.65,138.7808,139.21,71457,0
+IJT.US,D,20250212,000000,137.15,138.19,136.74,137.58,170979,0
+IJT.US,D,20250213,000000,138.23,139.71,137.8927,139.67,100533,0
+IJT.US,D,20250214,000000,140.04,140.4637,139.07,139.36,93008,0
+IJT.US,D,20250218,000000,139.83,140.264,139.27,140.24,178251,0
+IJT.US,D,20250219,000000,139.22,140.43,138.9415,139.86,98697,0
+IJT.US,D,20250220,000000,139.34,139.34,137.25,137.91,92987,0
+IJT.US,D,20250221,000000,138.15,138.15,133.1317,133.38,214217,0
+IJT.US,D,20250224,000000,133.95,134.14,132.11,133.09,194324,0
+IJT.US,D,20250225,000000,132.75,133.8063,131.67,133.05,164992,0
+IJT.US,D,20250226,000000,133.49,134.92,132.7461,133.17,94622,0
+IJT.US,D,20250227,000000,133.3,133.62,131.04,131.11,198586,0
+IJT.US,D,20250228,000000,130.92,132.44,130.26,132.44,161810,0
+IJT.US,D,20250303,000000,133.26,133.4453,128.6122,129.45,236143,0
+IJT.US,D,20250304,000000,127.98,129.695,125.92,127.77,369639,0
+IJT.US,D,20250305,000000,127.46,129.1,126.875,128.89,197436,0
+IJT.US,D,20250306,000000,127.05,128.4432,126,126.7,153246,0
+IJT.US,D,20250307,000000,126.14,127.475,124.0301,126.98,198863,0
+IJT.US,D,20250310,000000,125.46,125.94,122.6,123.75,263376,0
+IJT.US,D,20250311,000000,123.97,125.21,122.5101,123.52,459785,0
+IJT.US,D,20250312,000000,125.03,125.25,122.675,123.23,177983,0
+IJT.US,D,20250313,000000,123.09,123.24,120.32,121,211473,0
+IJT.US,D,20250314,000000,122.4,124.25,121.89,124.25,186978,0
+IJT.US,D,20250317,000000,124.04,125.9,123.84,125.5,162110,0
+IJT.US,D,20250318,000000,124.47,124.47,123.55,123.87,85312,0
+IJT.US,D,20250319,000000,124.01,126.7681,124.01,126.28,137479,0
+IJT.US,D,20250320,000000,124.83,126.8,124.83,125.4,83848,0
+IJT.US,D,20250321,000000,123.87,125.1599,123.4,124.67,149689,0
+IJT.US,D,20250324,000000,126.71,128.4999,126.66,128.24,195884,0
+IJT.US,D,20250325,000000,128.3,128.41,127.34,127.73,66642,0
+IJT.US,D,20250326,000000,127.91,128.6699,126.2151,126.75,84691,0
+IJT.US,D,20250327,000000,126.58,127.1199,125.63,125.95,127617,0
+IJT.US,D,20250328,000000,125.71,125.7463,122.495,123.48,162765,0
+IJT.US,D,20250331,000000,122.22,124.98,121.415,124.5,225370,0
+IJT.US,D,20250401,000000,123.89,125.3,122.695,124.62,143184,0
+IJT.US,D,20250402,000000,122.97,126.95,122.58,126.48,120932,0
+IJT.US,D,20250403,000000,120.41,121.6531,117.64,117.9,385774,0
+IJT.US,D,20250404,000000,113.57,114.83,110.6872,113.05,321025,0
+IJT.US,D,20250407,000000,108.52,117.035,107.438,112.15,797607,0
+IJT.US,D,20250408,000000,115.51,115.85375,107.5136,108.87,543412,0
+IJT.US,D,20250409,000000,107.46,120.165,107.38,118.58,436155,0
+IJT.US,D,20250410,000000,115.1,115.78,111.17,114.12,328885,0
+IJT.US,D,20250411,000000,113.96,116.17,112.06,115.76,347547,0
+IJT.US,D,20250414,000000,118.02,118.02,114.9507,117.07,350795,0
+IJT.US,D,20250415,000000,116.86,118.13,116.5045,116.94,268877,0
+IJT.US,D,20250416,000000,116.39,116.9161,114.2501,115.53,287025,0
+IJT.US,D,20250417,000000,115.83,117.325,115.61,116.71,135253,0
+IJT.US,D,20250421,000000,115.46,115.7333,112.84,113.95,228112,0
+IJT.US,D,20250422,000000,115.42,117.1076,114.9841,116.92,215692,0
+IJT.US,D,20250423,000000,120.36,121.84,118.13,118.47,290607,0
+IJT.US,D,20250424,000000,118.83,120.7893,118.2871,120.56,201468,0
+IJT.US,D,20250425,000000,119.78,120.78,119.065,120.74,179049,0
+IJT.US,D,20250428,000000,121.08,122,119.65,121.02,217463,0
+IJT.US,D,20250429,000000,120.66,122.265,119.7729,121.76,142955,0
+IJT.US,D,20250430,000000,120.17,121.46,118.82,120.96,276363,0
+IJT.US,D,20250501,000000,121.87,123.09,120.6419,122.17,161176,0
+IJT.US,D,20250502,000000,123.36,125.6494,123.36,125.23,154418,0
+IJT.US,D,20250505,000000,123.98,125.3685,123.8949,124.5,115300,0
+IJT.US,D,20250506,000000,123.31,124.55,122.6,123.75,129005,0
+IJT.US,D,20250507,000000,124.38,124.78,123.14,123.99,196625,0
+IJT.US,D,20250508,000000,125.26,126.7299,124.1024,125.76,127838,0
+IJT.US,D,20250509,000000,126.12,126.7,125.39,125.8,108667,0
+IJT.US,D,20250512,000000,130.47,131.25,128.83,130.11,134281,0
+IJT.US,D,20250513,000000,130.56,131.35,130.38,130.77,105230,0
+IJT.US,D,20250514,000000,130.57,130.57,129.47,129.47,438064,0
+IJT.US,D,20250515,000000,129.5,130.34,128.96,130.34,138251,0
+IJT.US,D,20250516,000000,130.47,131.62,129.9938,131.6,181329,0
+IJT.US,D,20250519,000000,129.61,131.09,129.41,131,114879,0
+IJT.US,D,20250520,000000,130.52,131.2,130.314,130.7,276928,0
+IJT.US,D,20250521,000000,129.3,129.948,127.42,127.52,124231,0
+IJT.US,D,20250522,000000,127.22,128.0499,126.73,127.36,84037,0
+IJT.US,D,20250523,000000,125.24,127.17,125.24,126.74,68060,0
+IJT.US,D,20250527,000000,128.38,129.86,127.79,129.86,86696,0
+IJT.US,D,20250528,000000,129.64,129.8332,128.08,128.22,81237,0
+IJT.US,D,20250529,000000,129.08,129.08,127.6518,128.56,97594,0
+IJT.US,D,20250530,000000,127.99,128.92,127.22,128.25,99403,0
+IJT.US,D,20250602,000000,128.16,128.41,126.55,128.41,63043,0
+IJT.US,D,20250603,000000,128.49,130.27,128.14,129.99,155108,0
+IJT.US,D,20250604,000000,130.02,130.3366,129.5147,129.58,65105,0
+IJT.US,D,20250605,000000,129.64,130.58,129.03,129.77,71374,0
+IJT.US,D,20250606,000000,131.44,131.8021,130.71,131.35,71659,0
+IJT.US,D,20250609,000000,132.1,132.87,131.494,132.2,134319,0
+IJT.US,D,20250610,000000,132.37,133.18,132.29,132.65,87335,0
+IJT.US,D,20250611,000000,133.14,133.36,131.77,131.94,102827,0
+IJT.US,D,20250612,000000,130.89,131.48,130.75,131.3,84931,0
+IJT.US,D,20250613,000000,129.8,130.51,128.54,128.82,378459,0
+IJT.US,D,20250616,000000,129.77,130.63,129.37,129.7,83047,0
+IJT.US,D,20250617,000000,128.75,129.82,128.68,128.69,100457,0
+IJT.US,D,20250618,000000,128.83,130.18,128.78,129.07,83252,0
+IJT.US,D,20250620,000000,130.13,130.13,128.5347,128.99,72489,0
+IJT.US,D,20250623,000000,128.93,130.67,127.77,130.66,98944,0
+IJT.US,D,20250624,000000,131.65,132.2903,130.97,131.99,85674,0
+IJT.US,D,20250625,000000,132.23,132.23,130.49,130.58,98639,0
+IJT.US,D,20250626,000000,130.94,132.6592,130.94,132.46,108260,0
+IJT.US,D,20250627,000000,133.11,133.83,132.02,132.98,94381,0
+IJT.US,D,20250630,000000,133.22,133.63,132.68,133.04,173209,0
+IJT.US,D,20250701,000000,132.16,135.49,132.09,133.87,118341,0
+IJT.US,D,20250702,000000,134.2,135.58,133.778,135.38,210264,0
+IJT.US,D,20250703,000000,136.19,136.62,136.0035,136.36,119932,0
+IJT.US,D,20250707,000000,135.93,136.41,133.58,134.11,91779,0
+IJT.US,D,20250708,000000,134.38,135.6175,134.38,134.9,153772,0
+IJT.US,D,20250709,000000,135.66,136.12,134.51,136.07,89517,0
+IJT.US,D,20250710,000000,136.3,138.268,135.8158,137.32,91639,0
+IJT.US,D,20250711,000000,136.48,136.746,135.6019,135.91,65570,0
+IJT.US,D,20250714,000000,136.02,136.69,135.74,136.65,135192,0
+IJT.US,D,20250715,000000,137.17,137.17,134.06,134.09,68633,0
+IJT.US,D,20250716,000000,134.71,135.27,133.3961,135.03,63882,0
+IJT.US,D,20250717,000000,135.08,137.0809,135.08,136.72,74512,0
+IJT.US,D,20250718,000000,137.6,137.6,135.2334,135.43,65565,0
+IJT.US,D,20250721,000000,136.19,136.34,134.83,134.9,80833,0
+IJT.US,D,20250722,000000,135.07,136.1455,134.5838,135.62,62435,0
+IJT.US,D,20250723,000000,136.59,137.09,136.12,137.09,246947,0
+IJT.US,D,20250724,000000,136.7,136.7,135.07,135.07,74137,0
+IJT.US,D,20250725,000000,135.71,135.9083,134.81,135.84,48073,0
+IJT.US,D,20250728,000000,136.36,136.36,135.54,135.84,95936,0
+IJT.US,D,20250729,000000,136.9,136.9,135.24,135.48,73550,0
+IJT.US,D,20250730,000000,136.28,137.205,134.67,135.45,99706,0
+IJT.US,D,20250731,000000,134.65,135.28,133.37,133.69,118253,0
+IJT.US,D,20250801,000000,131.87,132.36,129.8768,131.47,89030,0
+IJT.US,D,20250804,000000,132.37,133.76,132.0743,133.76,80865,0
+IJT.US,D,20250805,000000,134.15,134.5256,132.96,134.37,87160,0
+IJT.US,D,20250806,000000,134.45,134.59,133.88,134.25,81179,0
+IJT.US,D,20250807,000000,135.23,135.23,133.0236,133.73,97052,0
+IJT.US,D,20250808,000000,134.48,134.8701,133.76,133.91,149387,0
+IJT.US,D,20250811,000000,134.34,134.61,133.87,134.16,95053,0
+IJT.US,D,20250812,000000,134.79,138.12,134.78,138.12,61940,0
+IJT.US,D,20250813,000000,138.78,140.51,138.43,140.51,103087,0
+IJT.US,D,20250814,000000,138.93,138.93,137.3067,138.28,109071,0
+IJT.US,D,20250815,000000,138.27,138.67,136.9267,137.41,68917,0
+IJT.US,D,20250818,000000,137.16,138.04,137.16,137.75,372774,0
+IJT.US,D,20250819,000000,137.89,138.665,136.98,137.47,79816,0
+IJT.US,D,20250820,000000,136.91,137.35,136.13,136.98,54608,0
+IJT.US,D,20250821,000000,136.43,137.165,136.01,137.05,45769,0
+IJT.US,D,20250822,000000,137.55,142.16,137.55,141.82,226777,0
+IJT.US,D,20250825,000000,141.49,141.5943,140.16,140.16,69811,0
+IJT.US,D,20250826,000000,140.18,141.3289,140.18,140.91,65315,0
+IJT.US,D,20250827,000000,140.62,141.99,140.62,141.94,56079,0
+IJT.US,D,20250828,000000,142.28,142.28,141.19,141.74,55339,0
+IJT.US,D,20250829,000000,141.79,142.08,140.58,140.97,102326,0
+IJT.US,D,20250902,000000,139.31,140.15,138.86,139.98,194086,0
+IJT.US,D,20250903,000000,139.74,140.34,138.98,139.81,79703,0
+IJT.US,D,20250904,000000,140,141.47,139.6628,141.46,71086,0
+IJT.US,D,20250905,000000,142.17,142.98,140.22,141.39,75482,0
+IJT.US,D,20250908,000000,141.71,141.71,140.25,141.43,65192,0
+IJT.US,D,20250909,000000,141.14,141.14,139.655,140.3,66088,0
+IJT.US,D,20250910,000000,140.36,140.92,139.3289,139.83,105919,0
+IJT.US,D,20250911,000000,140.02,142.78,140.02,142.71,121093,0
+IJT.US,D,20250912,000000,142.36,142.36,140.75,140.82,157620,0
+IJT.US,D,20250915,000000,141.43,141.71,140.7,140.88,71261,0
+IJT.US,D,20250916,000000,140.59,140.67,139.36,140.44,93058,0
+IJT.US,D,20250917,000000,140.62,143.34,139.45,140.39,96001,0
+IJT.US,D,20250918,000000,141.43,143.83,141.0958,143.64,86838,0
+IJT.US,D,20250919,000000,144.21,144.21,141.9435,142.125,71028,0
+IJT.US,D,20250922,000000,141.86,142.885,141.41,142.74,113979,0
+IJT.US,D,20250923,000000,143.29,144.3025,142.45,142.61,150251,0
+IJT.US,D,20250924,000000,142.68,142.93,140.93,141,141910,0
+IJT.US,D,20250925,000000,140.02,140.16,139.296,139.96,71436,0
+IJT.US,D,20250926,000000,140.17,141.32,140.17,141.13,58294,0
+IJT.US,D,20250929,000000,141.62,141.62,140.735,141.31,79401,0
+IJT.US,D,20250930,000000,141.13,141.61,140.1,141.5,79108,0
+IJT.US,D,20251001,000000,141.13,141.79,140.5734,141.51,116680,0
+IJT.US,D,20251002,000000,141.78,142.09,140.5255,142.09,79517,0
+IJT.US,D,20251003,000000,142.27,143.86,142.27,142.41,96920,0
+IJT.US,D,20251006,000000,143.39,143.5582,142.17,142.23,80870,0
+IJT.US,D,20251007,000000,142.7,142.7,140.4752,140.67,158781,0
+IJT.US,D,20251008,000000,141.36,142.01,140.4401,141.9,89175,0
+IJT.US,D,20251009,000000,142.03,142.03,140.14,140.45,72385,0
+IJT.US,D,20251010,000000,140.59,141,136.52,136.54,158111,0
+IJT.US,D,20251013,000000,138.7,139.09,138.04,138.96,59617,0
+IJT.US,D,20251014,000000,137.65,141.75,137.59,141.07,73694,0
+IJT.US,D,20251015,000000,142.37,143.36,141.02,142.27,79074,0
+IJT.US,D,20251016,000000,142.59,142.59,139.78,140.4,96295,0
+IJT.US,D,20251017,000000,139.96,140.6,139.53,140.38,95341,0
+IJT.US,D,20251020,000000,141.51,142.7587,141.51,142.53,55097,0
+IJT.US,D,20251021,000000,142.24,143.25,141.835,142.83,63124,0
+IJT.US,D,20251022,000000,142.57,143.15,140.5019,141.48,477696,0
+IJT.US,D,20251023,000000,141.93,143,141,142.68,105907,0
+IJT.US,D,20251024,000000,143.84,144.75,143.68,143.69,54129,0
+IJT.US,D,20251027,000000,144.71,144.71,143.62,144.07,84927,0
+IJT.US,D,20251028,000000,143.65,143.8119,142.6272,143.25,84241,0
+IJT.US,D,20251029,000000,142.82,143.32,139.9901,141.055,99746,0
+IJT.US,D,20251030,000000,140.4,141.91,139.28,139.38,86502,0
+IJT.US,D,20251031,000000,139.14,139.89,138.715,139.63,78826,0
+IJT.US,D,20251103,000000,139.91,139.97,138,139.93,127404,0
+IJT.US,D,20251104,000000,137.98,139.3769,137.98,138.13,89403,0
+IJT.US,D,20251105,000000,138.75,140.99,138.75,140.39,138379,0
+IJT.US,D,20251106,000000,140.94,140.94,138.74,138.89,106614,0
+IJT.US,D,20251107,000000,137.97,139.83,137.72,139.83,102823,0
+IJT.US,D,20251110,000000,141.01,141.4699,139.81,140.67,69269,0
+IJT.US,D,20251111,000000,140.36,141.44,140.1601,140.92,124302,0
+IJT.US,D,20251112,000000,141.07,142.52,140.66,140.76,112883,0
+IJT.US,D,20251113,000000,140.17,140.49,137.1701,137.68,72819,0
+IJT.US,D,20251114,000000,135.88,137.89,135.65,137.5,87173,0
+IJT.US,D,20251117,000000,136.88,137.35,134.1311,134.5,75975,0
+IJT.US,D,20251118,000000,133.74,135.4,133.51,134.57,215140,0
+IJT.US,D,20251119,000000,134.81,135.81,134.22,134.64,95978,0
+IJT.US,D,20251120,000000,136.34,137.33,132.98,133,240205,0
+IJT.US,D,20251121,000000,133.44,137.9999,133.44,137.18,244514,0
+IJT.US,D,20251124,000000,137.57,139.05,137.16,138.68,239999,0
+IJT.US,D,20251125,000000,139.05,142.73,139.05,142.22,240341,0
+IJT.US,D,20251126,000000,142.13,144.27,142.13,142.87,176149,0
+IJT.US,D,20251128,000000,143.36,143.36,142.63,143.08,31143,0
+IJT.US,D,20251201,000000,141.87,142.74,141.21,141.84,59324,0
+IJT.US,D,20251202,000000,142.51,142.51,141.56,141.7,368349,0
+IJT.US,D,20251203,000000,141.9,143.9666,141.9,143.77,111383,0
+IJT.US,D,20251204,000000,143.58,144.635,143.075,143.86,79500,0
+IJT.US,D,20251205,000000,143.73,144.47,143.14,143.47,58654,0
+IJT.US,D,20251208,000000,144.32,144.33,142.8,142.94,71057,0
+IJT.US,D,20251209,000000,142.73,144.4499,142.73,143.47,88595,0
+IJT.US,D,20251210,000000,143.23,146.83,143.23,145.85,65794,0
+IJT.US,D,20251211,000000,145.7,147.72,145.7,147.6,49058,0
+IJT.US,D,20251212,000000,147.47,147.9499,145.7,145.98,49131,0
+IJT.US,D,20251215,000000,146.33,146.76,145.3,145.41,107607,0
+IJT.US,D,20251216,000000,144.62,145.055,143.43,143.96,58386,0
+IJT.US,D,20251217,000000,144.14,145.46,143.02,143.25,72769,0
+IJT.US,D,20251218,000000,144.62,145.1,143.46,143.46,112533,0
+IJT.US,D,20251219,000000,143.59,144.61,143.59,144.07,122867,0
+IJT.US,D,20251222,000000,144.96,146.39,144.33,145.78,110154,0
+IJT.US,D,20251223,000000,145.26,145.78,144.96,145.265,83314,0
+IJT.US,D,20251224,000000,145.23,145.78,144.98,145.6,30213,0
+IJT.US,D,20251226,000000,145.43,145.53,144.92,145.43,30168,0
+IJT.US,D,20251229,000000,145.17,145.48,144.26,144.58,65404,0
+IJT.US,D,20251230,000000,144.55,144.5711,143.26,143.27,109504,0
+IJT.US,D,20251231,000000,143.25,143.25,141.06,141.16,87710,0
+IJT.US,D,20260102,000000,141.79,142.8399,141.08,142.66,127988,0
+IJT.US,D,20260105,000000,142.77,144.8599,142.77,144.28,158811,0
+IJT.US,D,20260106,000000,144.27,146.265,143.76,146.22,210723,0
+IJT.US,D,20260107,000000,146.18,146.18,144.4352,145.28,97191,0
+IJT.US,D,20260108,000000,144.73,146.63,144.35,146.41,109783,0
+IJT.US,D,20260109,000000,146.65,147.74,146.6,147.46,114800,0
+IJT.US,D,20260112,000000,146.7,148.37,146.3001,148.17,108621,0
+IJT.US,D,20260113,000000,148.74,149.12,148.04,148.29,96047,0
+IJT.US,D,20260114,000000,147.94,149,147.6074,148.86,108404,0
+IJT.US,D,20260115,000000,149.47,151.705,149.47,150.98,80835,0
+IJT.US,D,20260116,000000,151.11,151.5117,150.21,150.75,82804,0
+IJT.US,D,20260120,000000,148.29,150.2,148.29,148.84,152709,0
+IJT.US,D,20260121,000000,149.93,152.83,149.84,152.27,121352,0
+IJT.US,D,20260122,000000,153.49,154.045,152.51,152.52,87261,0
+IJT.US,D,20260123,000000,152.13,152.13,149.505,149.82,65227,0
+IJT.US,D,20260126,000000,149.82,151,149.69,150.23,82392,0
+IJT.US,D,20260127,000000,150.25,150.25,148.9,149.47,84826,0
+IJT.US,D,20260128,000000,150.16,150.415,148.73,148.74,72758,0
+IJT.US,D,20260129,000000,149.43,149.72,147.5609,149.37,116767,0
+IJT.US,D,20260130,000000,148.81,149.315,147.0801,147.85,87085,0
+IJT.US,D,20260202,000000,147.56,150.31,147.56,149.6,214697,0
+IJT.US,D,20260203,000000,149.62,150.68,147.31,149.1,158834,0
+IJT.US,D,20260204,000000,149.83,150.23,147.4952,148.73,142150,0
+IJT.US,D,20260205,000000,148.8,150.4299,147.85,148.44,154986,0
+IJT.US,D,20260206,000000,150.39,153.4,150.39,152.93,105714,0
+IJT.US,D,20260209,000000,152.98,154.02,152.385,153.32,98652,0
+IJT.US,D,20260210,000000,153.73,154.34,153.165,153.27,103761,0
+IJT.US,D,20260211,000000,154.35,154.71,152.02,153.06,85617,0
+IJT.US,D,20260212,000000,153.75,154.61,150.18,150.57,140860,0
+IJT.US,D,20260213,000000,150.86,153.3375,150.7073,152.49,63187,0
+IJT.US,D,20260217,000000,152.05,153.21,150.925,152.49,126434,0
+IJT.US,D,20260218,000000,152.53,154.03,152,152.45,269362,0
diff --git a/daily/us/nasdaq etfs/imcv.us.txt b/daily/us/nasdaq etfs/imcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf7495fab9960aca7512f3d504fdd53753d175b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/imcv.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCV.US,D,20050225,000000,17.5663,17.6078,17.5633,17.6078,2350.5596064567,0
+IMCV.US,D,20050228,000000,17.6177,17.6255,17.4941,17.5801,15254.363160319,0
+IMCV.US,D,20050301,000000,17.6622,17.7027,17.6305,17.7027,7429.9530417518,0
+IMCV.US,D,20050302,000000,17.585,17.7214,17.585,17.6899,8209.7643397631,0
+IMCV.US,D,20050303,000000,17.6622,17.7353,17.6622,17.7353,7429.9530417518,0
+IMCV.US,D,20050304,000000,17.7758,17.9429,17.7758,17.9429,12516.426475862,0
+IMCV.US,D,20050307,000000,18.024,18.0398,18.0013,18.0013,15640.728809917,0
+IMCV.US,D,20050308,000000,17.9973,17.9973,17.8925,17.9578,43811.032664923,0
+IMCV.US,D,20050309,000000,17.8955,17.8955,17.7788,17.7926,39502.34767202,0
+IMCV.US,D,20050310,000000,17.7501,17.7501,17.5988,17.7244,22301.996266081,0
+IMCV.US,D,20050311,000000,17.7501,17.8263,17.7195,17.7195,22678.247631658,0
+IMCV.US,D,20050314,000000,17.7669,17.8628,17.7669,17.8628,15254.363160319,0
+IMCV.US,D,20050315,000000,17.9212,17.9212,17.7848,17.7926,4294.5249952734,0
+IMCV.US,D,20050316,000000,17.6997,17.7353,17.5761,17.588,12121.969399047,0
+IMCV.US,D,20050317,000000,17.591,17.675,17.591,17.675,17219.56854558,0
+IMCV.US,D,20050318,000000,17.6869,17.6869,17.5237,17.5445,18392.825492004,0
+IMCV.US,D,20050321,000000,17.5139,17.5445,17.4782,17.5316,11729.535179036,0
+IMCV.US,D,20050322,000000,17.5959,17.6385,17.408,17.408,15254.363160319,0
+IMCV.US,D,20050323,000000,17.2805,17.3428,17.2805,17.3141,3919.2850580981,0
+IMCV.US,D,20050324,000000,17.419,17.4337,17.3823,17.4209,30113.25781542,0
+IMCV.US,D,20050328,000000,17.3092,17.3092,17.2567,17.2834,23849.481721278,0
+IMCV.US,D,20050329,000000,17.3062,17.3191,17.063,17.063,16819.042898352,0
+IMCV.US,D,20050330,000000,17.1955,17.2489,17.1846,17.2133,205344.23990589,0
+IMCV.US,D,20050331,000000,17.3556,17.4417,17.3556,17.4002,7429.9530417518,0
+IMCV.US,D,20050401,000000,17.5474,17.5781,17.3428,17.3556,44587.809677727,0
+IMCV.US,D,20050404,000000,17.327,17.3636,17.2993,17.3636,21132.785033265,0
+IMCV.US,D,20050405,000000,17.4209,17.4812,17.4209,17.4447,15254.363160319,0
+IMCV.US,D,20050406,000000,17.5089,17.5524,17.499,17.5406,53587.499599523,0
+IMCV.US,D,20050407,000000,17.5316,17.5831,17.5316,17.5831,1561.6454528267,0
+IMCV.US,D,20050408,000000,17.5801,17.5801,17.4734,17.4734,12897.73498345,0
+IMCV.US,D,20050411,000000,17.4862,17.4862,17.4051,17.4575,10167.889726209,0
+IMCV.US,D,20050412,000000,17.3735,17.6127,17.3606,17.585,15640.728809917,0
+IMCV.US,D,20050413,000000,17.5386,17.5386,17.3705,17.3853,16819.042898352,0
+IMCV.US,D,20050414,000000,17.3735,17.3735,17.1915,17.1915,10565.38108823,0
+IMCV.US,D,20050415,000000,17.0531,17.0531,16.888,16.9622,12897.73498345,0
+IMCV.US,D,20050418,000000,16.8227,16.9493,16.8227,16.9423,13304.329201089,0
+IMCV.US,D,20050419,000000,16.9928,17.1184,16.9928,17.1065,6648.1188869364,0
+IMCV.US,D,20050420,000000,17.0659,17.0659,16.9256,16.9404,46546.946492575,0
+IMCV.US,D,20050421,000000,16.9473,17.0659,16.9236,17.0601,2350.5596064567,0
+IMCV.US,D,20050422,000000,17.0492,17.0936,16.9186,16.973,12897.73498345,0
+IMCV.US,D,20050425,000000,17.1184,17.2103,17.1184,17.148,26200.041327735,0
+IMCV.US,D,20050426,000000,17.1747,17.1777,17.0581,17.0838,25040.944378939,0
+IMCV.US,D,20050427,000000,16.976,17.1154,16.976,17.0877,3919.2850580981,0
+IMCV.US,D,20050428,000000,16.97,17.0096,16.8682,16.8682,10937.586740199,0
+IMCV.US,D,20050429,000000,16.9888,17.0659,16.8247,17.0659,38713.43351839,0
+IMCV.US,D,20050502,000000,17.1213,17.1915,17.0936,17.1915,34031.531445116,0
+IMCV.US,D,20050503,000000,17.1866,17.2073,17.1608,17.1608,14470.506148699,0
+IMCV.US,D,20050504,000000,17.2063,17.3556,17.2063,17.3556,17601.888481569,0
+IMCV.US,D,20050505,000000,17.4357,17.4486,17.3299,17.3823,14470.506148699,0
+IMCV.US,D,20050506,000000,17.4002,17.4387,17.3705,17.3942,4693.0277856968,0
+IMCV.US,D,20050509,000000,17.3893,17.4881,17.3893,17.4782,26990.978338169,0
+IMCV.US,D,20050510,000000,17.4308,17.4467,17.3586,17.3893,31675.914696649,0
+IMCV.US,D,20050511,000000,17.4021,17.4288,17.3092,17.4288,7037.518821741,0
+IMCV.US,D,20050512,000000,17.4467,17.4467,17.1985,17.2103,19557.991011211,0
+IMCV.US,D,20050513,000000,17.1885,17.1885,17.0047,17.0581,5084.4505773055,0
+IMCV.US,D,20050516,000000,17.0601,17.2449,17.0601,17.2449,12516.426475862,0
+IMCV.US,D,20050517,000000,17.2242,17.4229,17.2242,17.4229,5868.3075889251,0
+IMCV.US,D,20050518,000000,17.5386,17.6463,17.5257,17.6355,17601.888481569,0
+IMCV.US,D,20050519,000000,17.6493,17.6799,17.6285,17.6799,36762.388130759,0
+IMCV.US,D,20050520,000000,17.6285,17.6671,17.5988,17.6671,18392.825492004,0
+IMCV.US,D,20050523,000000,17.6335,17.762,17.6335,17.7027,9788.6040754253,0
+IMCV.US,D,20050524,000000,17.6642,17.7244,17.6592,17.7244,14861.928940308,0
+IMCV.US,D,20050525,000000,17.6671,17.67,17.6226,17.6355,18777.168284798,0
+IMCV.US,D,20050526,000000,17.7353,17.7472,17.7156,17.7393,93869.658569554,0
+IMCV.US,D,20050527,000000,17.7412,17.8173,17.7412,17.8095,17219.56854558,0
+IMCV.US,D,20050531,000000,17.8125,17.8411,17.7906,17.8372,8601.1871313718,0
+IMCV.US,D,20050601,000000,17.8411,18.0043,17.8411,17.9152,8209.7643397631,0
+IMCV.US,D,20050602,000000,17.9261,17.9686,17.9232,17.9686,6648.1188869364,0
+IMCV.US,D,20050603,000000,17.9786,17.9943,17.8817,17.936,14861.928940308,0
+IMCV.US,D,20050606,000000,17.9232,17.9578,17.9122,17.9499,13304.329201089,0
+IMCV.US,D,20050607,000000,18.0606,18.115,18.0063,18.0063,2739.9595412613,0
+IMCV.US,D,20050608,000000,18.0813,18.0813,17.9607,17.9884,22301.996266081,0
+IMCV.US,D,20050609,000000,17.9182,18.0171,17.9182,18.0171,7821.3758333606,0
+IMCV.US,D,20050610,000000,18.0725,18.0893,18.0319,18.0606,9788.6040754253,0
+IMCV.US,D,20050613,000000,18.0349,18.1604,18.0349,18.1604,11729.535179036,0
+IMCV.US,D,20050614,000000,18.2079,18.2702,18.1951,18.2702,35596.211183149,0
+IMCV.US,D,20050615,000000,18.3137,18.3137,18.2029,18.3117,33244.640148291,0
+IMCV.US,D,20050616,000000,18.3068,18.3839,18.3068,18.3839,12121.969399047,0
+IMCV.US,D,20050617,000000,18.4709,18.5135,18.4343,18.4867,166614.62353306,0
+IMCV.US,D,20050620,000000,18.4314,18.4956,18.4156,18.4808,12516.426475862,0
+IMCV.US,D,20050621,000000,18.377,18.377,18.3117,18.3355,8209.7643397631,0
+IMCV.US,D,20050622,000000,18.3701,18.3701,18.3187,18.3572,15254.363160319,0
+IMCV.US,D,20050623,000000,18.284,18.3474,18.1971,18.1971,5478.9076541206,0
+IMCV.US,D,20050624,000000,18.1782,18.1782,18.0507,18.0962,10565.38108823,0
+IMCV.US,D,20050627,000000,18.0368,18.105,18.0368,18.0813,134552.34318681,0
+IMCV.US,D,20050628,000000,18.2049,18.2702,18.2049,18.2702,9376.9527157747,0
+IMCV.US,D,20050629,000000,18.2989,18.3414,18.2989,18.3187,8209.7643397631,0
+IMCV.US,D,20050630,000000,18.372,18.372,18.3068,18.3187,6256.6960953276,0
+IMCV.US,D,20050701,000000,18.372,18.4156,18.3434,18.4156,15254.363160319,0
+IMCV.US,D,20050705,000000,18.4423,18.5362,18.4423,18.5362,5478.9076541206,0
+IMCV.US,D,20050706,000000,18.5678,18.5678,18.4788,18.4897,48891.43752862,0
+IMCV.US,D,20050707,000000,18.2979,18.5282,18.2979,18.4709,21132.785033265,0
+IMCV.US,D,20050708,000000,18.549,18.728,18.5412,18.728,32082.508914289,0
+IMCV.US,D,20050711,000000,18.7467,18.8021,18.7467,18.7794,13695.751992698,0
+IMCV.US,D,20050712,000000,18.7744,18.8674,18.7744,18.8456,3526.8508380872,0
+IMCV.US,D,20050713,000000,18.8604,18.8674,18.8051,18.8674,31675.914696649,0
+IMCV.US,D,20050714,000000,18.9524,18.9524,18.8337,18.8536,12121.969399047,0
+IMCV.US,D,20050715,000000,18.8486,18.8674,18.8021,18.8674,19557.991011211,0
+IMCV.US,D,20050718,000000,18.8436,18.8536,18.8071,18.8149,20338.813737625,0
+IMCV.US,D,20050719,000000,18.8674,18.9633,18.8149,18.9465,240540.9368702,0
+IMCV.US,D,20050720,000000,18.9138,19.0721,18.8733,19.0503,25424.275743332,0
+IMCV.US,D,20050721,000000,19.0295,19.0295,18.8793,18.8841,16819.042898352,0
+IMCV.US,D,20050722,000000,18.9188,19.0147,18.9138,19.0147,11344.18095784,0
+IMCV.US,D,20050725,000000,19.0147,19.0474,18.9415,18.9524,12897.73498345,0
+IMCV.US,D,20050726,000000,18.9692,18.9959,18.9267,18.9929,28154.121000572,0
+IMCV.US,D,20050727,000000,19.0067,19.0474,18.979,19.0474,47315.632078164,0
+IMCV.US,D,20050728,000000,19.0631,19.164,19.0206,19.157,26990.978338169,0
+IMCV.US,D,20050729,000000,19.1551,19.1808,19.075,19.1472,17997.356986786,0
+IMCV.US,D,20050801,000000,19.1175,19.1264,19.0711,19.1205,10937.586740199,0
+IMCV.US,D,20050802,000000,19.1501,19.2204,19.1501,19.2204,10167.889726209,0
+IMCV.US,D,20050803,000000,19.2065,19.2866,19.2065,19.2391,9376.9527157747,0
+IMCV.US,D,20050804,000000,19.2005,19.2005,19.1026,19.1076,10937.586740199,0
+IMCV.US,D,20050805,000000,18.9929,18.9929,18.8397,18.8604,28154.121000572,0
+IMCV.US,D,20050808,000000,18.905,18.9108,18.7359,18.7577,21909.56204607,0
+IMCV.US,D,20050809,000000,18.8337,18.8397,18.7873,18.7942,4294.5249952734,0
+IMCV.US,D,20050810,000000,18.9662,19.0019,18.8279,18.8279,3526.8508380872,0
+IMCV.US,D,20050811,000000,18.8822,18.9583,18.8614,18.9376,16045.300170753,0
+IMCV.US,D,20050812,000000,18.8793,18.9415,18.7873,18.9415,9009.8042058161,0
+IMCV.US,D,20050815,000000,18.8556,18.9929,18.8367,18.9524,28555.658076202,0
+IMCV.US,D,20050816,000000,18.905,18.905,18.7715,18.7715,24252.030225309,0
+IMCV.US,D,20050817,000000,18.7151,18.7695,18.6963,18.6963,13304.329201089,0
+IMCV.US,D,20050818,000000,18.6123,18.6884,18.6123,18.6884,14470.506148699,0
+IMCV.US,D,20050819,000000,18.728,18.7665,18.7151,18.7151,10565.38108823,0
+IMCV.US,D,20050822,000000,18.7665,18.7942,18.728,18.7744,16045.300170753,0
+IMCV.US,D,20050823,000000,18.8071,18.8071,18.723,18.725,25424.275743332,0
+IMCV.US,D,20050824,000000,18.6963,18.7972,18.6686,18.6686,11344.18095784,0
+IMCV.US,D,20050825,000000,18.725,18.7428,18.6963,18.7398,17219.56854558,0
+IMCV.US,D,20050826,000000,18.7092,18.7092,18.5797,18.6044,14861.928940308,0
+IMCV.US,D,20050829,000000,18.4897,18.6666,18.465,18.6666,16819.042898352,0
+IMCV.US,D,20050830,000000,18.6202,18.6222,18.546,18.549,7429.9530417518,0
+IMCV.US,D,20050831,000000,18.5747,18.7458,18.5727,18.7458,11344.18095784,0
+IMCV.US,D,20050901,000000,18.7824,18.9208,18.7824,18.8506,57885.058880002,0
+IMCV.US,D,20050902,000000,18.898,18.898,18.7902,18.7902,16427.620106743,0
+IMCV.US,D,20050906,000000,18.898,18.9405,18.8941,18.9287,23849.481721278,0
+IMCV.US,D,20050907,000000,18.9445,18.9662,18.9346,18.9495,4693.0277856968,0
+IMCV.US,D,20050908,000000,18.8861,18.9326,18.8674,18.8674,15640.728809917,0
+IMCV.US,D,20050909,000000,18.898,19.0552,18.898,19.0325,12516.426475862,0
+IMCV.US,D,20050912,000000,19.0019,19.0839,19.0019,19.0839,19154.431078777,0
+IMCV.US,D,20050913,000000,19.0276,19.0276,18.9445,18.9445,7429.9530417518,0
+IMCV.US,D,20050914,000000,18.9346,18.9346,18.8841,18.8841,9376.9527157747,0
+IMCV.US,D,20050915,000000,18.9465,18.9465,18.8703,18.8841,14861.928940308,0
+IMCV.US,D,20050916,000000,18.9583,19.0048,18.9405,19.0019,4294.5249952734,0
+IMCV.US,D,20050919,000000,19.0097,19.0097,18.8861,18.8861,8601.1871313718,0
+IMCV.US,D,20050920,000000,18.9346,18.9603,18.72,18.7794,56324.424855578,0
+IMCV.US,D,20050921,000000,18.6637,18.6666,18.5412,18.549,23470.196070495,0
+IMCV.US,D,20050922,000000,18.3809,18.5243,18.3809,18.5183,7821.3758333606,0
+IMCV.US,D,20050923,000000,18.5164,18.6637,18.5105,18.6399,15254.363160319,0
+IMCV.US,D,20050926,000000,18.5797,18.6518,18.5797,18.5826,5478.9076541206,0
+IMCV.US,D,20050927,000000,18.5589,18.5589,18.4858,18.5559,2739.9595412613,0
+IMCV.US,D,20050928,000000,18.6014,18.639,18.4956,18.4956,2739.9595412613,0
+IMCV.US,D,20050929,000000,18.5164,18.7527,18.5085,18.7527,24640.418731713,0
+IMCV.US,D,20050930,000000,18.7458,18.8584,18.7339,18.8308,102481.97141335,0
+IMCV.US,D,20051003,000000,18.8911,18.8911,18.7873,18.8703,315239.98150655,0
+IMCV.US,D,20051004,000000,18.8763,18.8763,18.6251,18.6459,60233.595629655,0
+IMCV.US,D,20051005,000000,18.5905,18.5905,18.2553,18.3226,63364.977962525,0
+IMCV.US,D,20051006,000000,18.2316,18.2761,18.0527,18.0675,20338.813737625,0
+IMCV.US,D,20051007,000000,18.1575,18.2079,18.1575,18.2079,5868.3075889251,0
+IMCV.US,D,20051010,000000,18.1832,18.1832,17.9686,17.9815,62972.543742514,0
+IMCV.US,D,20051011,000000,18.0428,18.0576,17.9104,17.9104,11729.535179036,0
+IMCV.US,D,20051012,000000,17.8708,17.8925,17.6147,17.6957,23072.704708473,0
+IMCV.US,D,20051013,000000,17.6622,17.6622,17.499,17.6018,23072.704708473,0
+IMCV.US,D,20051014,000000,17.6869,17.7788,17.6147,17.7788,22678.247631658,0
+IMCV.US,D,20051017,000000,17.7798,17.8708,17.7798,17.846,26990.978338169,0
+IMCV.US,D,20051018,000000,17.8293,17.8293,17.6928,17.6928,10167.889726209,0
+IMCV.US,D,20051019,000000,17.5287,17.8223,17.5029,17.8223,48891.43752862,0
+IMCV.US,D,20051020,000000,17.8708,17.8955,17.5831,17.591,14861.928940308,0
+IMCV.US,D,20051021,000000,17.6977,17.7591,17.6463,17.7027,15640.728809917,0
+IMCV.US,D,20051024,000000,17.8223,18.0121,17.8223,18.0121,13695.751992698,0
+IMCV.US,D,20051025,000000,18.0201,18.0695,17.8975,17.9321,14861.928940308,0
+IMCV.US,D,20051026,000000,17.9122,18.0428,17.9122,17.9261,16427.620106743,0
+IMCV.US,D,20051027,000000,17.8757,17.8757,17.6997,17.7076,20338.813737625,0
+IMCV.US,D,20051028,000000,17.7926,17.9943,17.7848,17.9943,20338.813737625,0
+IMCV.US,D,20051031,000000,18.0962,18.2732,18.0962,18.1446,23072.704708473,0
+IMCV.US,D,20051101,000000,18.1901,18.284,18.1446,18.2316,20338.813737625,0
+IMCV.US,D,20051102,000000,18.2138,18.4284,18.2138,18.4234,30113.25781542,0
+IMCV.US,D,20051103,000000,18.5223,18.5382,18.377,18.4156,16045.300170753,0
+IMCV.US,D,20051104,000000,18.4461,18.4461,18.3474,18.4126,3526.8508380872,0
+IMCV.US,D,20051107,000000,18.4443,18.46,18.3671,18.4541,19557.991011211,0
+IMCV.US,D,20051108,000000,18.3622,18.3622,18.3315,18.3493,7821.3758333606,0
+IMCV.US,D,20051109,000000,18.3602,18.5005,18.3602,18.467,3919.2850580981,0
+IMCV.US,D,20051110,000000,18.4828,18.5994,18.3552,18.5707,9788.6040754253,0
+IMCV.US,D,20051111,000000,18.5707,18.6222,18.549,18.6222,13304.329201089,0
+IMCV.US,D,20051114,000000,18.6825,18.7121,18.6637,18.6855,17997.356986786,0
+IMCV.US,D,20051115,000000,18.6172,18.7339,18.5707,18.5707,11344.18095784,0
+IMCV.US,D,20051116,000000,18.6399,18.6399,18.5589,18.5777,9009.8042058161,0
+IMCV.US,D,20051117,000000,18.6884,18.7992,18.6518,18.7972,21909.56204607,0
+IMCV.US,D,20051118,000000,18.8536,18.8536,18.7774,18.8367,10565.38108823,0
+IMCV.US,D,20051121,000000,18.8436,18.9108,18.813,18.9079,17997.356986786,0
+IMCV.US,D,20051122,000000,18.8584,18.9989,18.8584,18.9959,14084.140499101,0
+IMCV.US,D,20051123,000000,19.0374,19.159,19.0374,19.0958,14084.140499101,0
+IMCV.US,D,20051125,000000,19.1007,19.1076,19.0958,19.0988,4693.0277856968,0
+IMCV.US,D,20051128,000000,19.1373,19.1373,18.9524,18.9524,10565.38108823,0
+IMCV.US,D,20051129,000000,19.0602,19.1076,19.0276,19.0276,13695.751992698,0
+IMCV.US,D,20051130,000000,19.0582,19.0582,18.9603,18.9603,50055.591619425,0
+IMCV.US,D,20051201,000000,18.9495,19.2164,18.9495,19.2164,5478.9076541206,0
+IMCV.US,D,20051202,000000,19.1867,19.1917,19.1353,19.1917,14861.928940308,0
+IMCV.US,D,20051205,000000,19.1235,19.1472,19.0552,19.1472,131820.47507277,0
+IMCV.US,D,20051206,000000,19.2005,19.252,19.1501,19.159,22301.996266081,0
+IMCV.US,D,20051207,000000,19.1709,19.2005,19.0354,19.0681,13695.751992698,0
+IMCV.US,D,20051208,000000,19.0522,19.164,19.0374,19.0631,28555.658076202,0
+IMCV.US,D,20051209,000000,19.1452,19.249,19.0888,19.1867,16819.042898352,0
+IMCV.US,D,20051212,000000,19.252,19.2639,19.1056,19.159,30113.25781542,0
+IMCV.US,D,20051213,000000,19.1957,19.3024,19.1957,19.2727,16819.042898352,0
+IMCV.US,D,20051214,000000,19.3004,19.4408,19.3004,19.4023,24252.030225309,0
+IMCV.US,D,20051215,000000,19.4042,19.4042,19.2806,19.3163,100902.12024928,0
+IMCV.US,D,20051216,000000,19.3865,19.3865,19.3004,19.3143,212384.79301284,0
+IMCV.US,D,20051219,000000,19.2777,19.2777,19.1423,19.1423,27774.835349788,0
+IMCV.US,D,20051220,000000,19.1353,19.1867,19.1205,19.1323,8209.7643397631,0
+IMCV.US,D,20051221,000000,19.1957,19.2698,19.1551,19.2085,290217.24283885,0
+IMCV.US,D,20051222,000000,19.2035,19.2599,19.1758,19.2599,8209.7643397631,0
+IMCV.US,D,20051223,000000,19.0779,19.1026,19.075,19.0859,8209.7643397631,0
+IMCV.US,D,20051227,000000,19.0988,19.1521,18.9603,18.99,8601.1871313718,0
+IMCV.US,D,20051228,000000,19.0147,19.0147,18.9662,18.9929,5478.9076541206,0
+IMCV.US,D,20051229,000000,19.0147,19.0522,18.9722,18.9722,17219.56854558,0
+IMCV.US,D,20051230,000000,18.8793,18.903,18.8308,18.8951,8601.1871313718,0
+IMCV.US,D,20060103,000000,18.9722,19.1076,18.7912,19.1026,296091.61899819,0
+IMCV.US,D,20060104,000000,19.1264,19.2461,19.1264,19.2262,5478.9076541206,0
+IMCV.US,D,20060105,000000,19.2836,19.2836,19.2164,19.2322,127890.06430224,0
+IMCV.US,D,20060106,000000,19.3163,19.417,19.2698,19.417,74702.07892155,0
+IMCV.US,D,20060109,000000,19.4329,19.5436,19.4329,19.5111,19154.431078777,0
+IMCV.US,D,20060110,000000,19.4655,19.6099,19.424,19.604,28934.943726985,0
+IMCV.US,D,20060111,000000,19.5941,19.6128,19.5733,19.6128,5868.3075889251,0
+IMCV.US,D,20060112,000000,19.5803,19.5822,19.4942,19.4942,19557.991011211,0
+IMCV.US,D,20060113,000000,19.5328,19.5328,19.4764,19.5081,7037.518821741,0
+IMCV.US,D,20060117,000000,19.419,19.4477,19.3608,19.4428,13695.751992698,0
+IMCV.US,D,20060118,000000,19.3439,19.427,19.337,19.4042,19154.431078777,0
+IMCV.US,D,20060119,000000,19.4329,19.5466,19.4329,19.4942,41461.484486868,0
+IMCV.US,D,20060120,000000,19.5348,19.5348,19.2777,19.2806,35981.565404346,0
+IMCV.US,D,20060123,000000,19.3024,19.4023,19.3024,19.3686,24640.418731713,0
+IMCV.US,D,20060124,000000,19.4507,19.5111,19.427,19.5111,44196.386886119,0
+IMCV.US,D,20060125,000000,19.5189,19.5486,19.4042,19.427,13695.751992698,0
+IMCV.US,D,20060126,000000,19.5733,19.5941,19.5328,19.5545,12121.969399047,0
+IMCV.US,D,20060127,000000,19.5773,19.684,19.5773,19.6593,10937.586740199,0
+IMCV.US,D,20060130,000000,19.6425,19.6989,19.6307,19.6564,15254.363160319,0
+IMCV.US,D,20060131,000000,19.5605,19.6375,19.5387,19.5891,102089.53719334,0
+IMCV.US,D,20060201,000000,19.604,19.6287,19.5683,19.5911,12516.426475862,0
+IMCV.US,D,20060202,000000,19.5713,19.5713,19.3765,19.4389,30897.114827039,0
+IMCV.US,D,20060203,000000,19.3301,19.4042,19.2599,19.34,23470.196070495,0
+IMCV.US,D,20060206,000000,19.3845,19.4092,19.3271,19.4092,12121.969399047,0
+IMCV.US,D,20060207,000000,19.3815,19.3815,19.2569,19.2639,29339.515087821,0
+IMCV.US,D,20060208,000000,19.2777,19.3083,19.2609,19.2916,4693.0277856968,0
+IMCV.US,D,20060209,000000,19.3578,19.424,19.2974,19.2974,11729.535179036,0
+IMCV.US,D,20060210,000000,19.2747,19.3192,19.2105,19.3192,42238.261499673,0
+IMCV.US,D,20060213,000000,19.2599,19.2599,19.1867,19.2134,15254.363160319,0
+IMCV.US,D,20060214,000000,19.2391,19.4408,19.2391,19.4408,17219.56854558,0
+IMCV.US,D,20060215,000000,19.421,19.4991,19.3953,19.4922,19949.413802819,0
+IMCV.US,D,20060216,000000,19.5328,19.6128,19.5328,19.6128,11344.18095784,0
+IMCV.US,D,20060217,000000,19.6564,19.7306,19.6564,19.7039,9788.6040754253,0
+IMCV.US,D,20060221,000000,19.7206,19.7306,19.6395,19.6465,17997.356986786,0
+IMCV.US,D,20060222,000000,19.7286,19.86,19.7226,19.86,16045.300170753,0
+IMCV.US,D,20060223,000000,19.8037,19.8996,19.7859,19.8284,21132.785033265,0
+IMCV.US,D,20060224,000000,19.7839,19.8502,19.7839,19.8482,22301.996266081,0
+IMCV.US,D,20060227,000000,19.8699,19.9184,19.8532,19.8532,33244.640148291,0
+IMCV.US,D,20060228,000000,19.7997,19.7997,19.6702,19.684,109506.34166586,0
+IMCV.US,D,20060301,000000,19.7286,19.8313,19.7177,19.8165,22301.996266081,0
+IMCV.US,D,20060302,000000,19.7206,19.775,19.7206,19.7453,7821.3758333606,0
+IMCV.US,D,20060303,000000,19.7147,19.8135,19.7087,19.7087,28934.943726985,0
+IMCV.US,D,20060306,000000,19.7226,19.7226,19.5911,19.5911,14470.506148699,0
+IMCV.US,D,20060307,000000,19.5545,19.5545,19.421,19.5051,14861.928940308,0
+IMCV.US,D,20060308,000000,19.4122,19.5466,19.3845,19.5288,17997.356986786,0
+IMCV.US,D,20060309,000000,19.5189,19.5822,19.4457,19.4457,23470.196070495,0
+IMCV.US,D,20060310,000000,19.4714,19.6356,19.4714,19.6208,21506.002113636,0
+IMCV.US,D,20060313,000000,19.7117,19.7453,19.6514,19.6939,45361.552405327,0
+IMCV.US,D,20060314,000000,19.6465,19.8729,19.6465,19.8729,2350.5596064567,0
+IMCV.US,D,20060315,000000,19.8897,20.0053,19.8897,20.0053,10937.586740199,0
+IMCV.US,D,20060316,000000,20.042,20.1467,20.042,20.1092,10167.889726209,0
+IMCV.US,D,20060317,000000,20.0944,20.1319,20.0944,20.124,13695.751992698,0
+IMCV.US,D,20060320,000000,20.124,20.1289,20.044,20.0657,34422.954236725,0
+IMCV.US,D,20060321,000000,20.0232,20.1359,19.9204,19.9411,24252.030225309,0
+IMCV.US,D,20060322,000000,19.9411,20.0518,19.9381,20.0518,9009.8042058161,0
+IMCV.US,D,20060323,000000,20.0014,20.044,19.9886,20.044,18777.168284798,0
+IMCV.US,D,20060324,000000,20.0202,20.044,19.9619,20.0123,12121.969399047,0
+IMCV.US,D,20060327,000000,19.9569,19.9757,19.9302,19.9698,7429.9530417518,0
+IMCV.US,D,20060328,000000,19.9648,20.0281,19.8778,19.8778,18392.825492004,0
+IMCV.US,D,20060329,000000,19.9757,20.1161,19.9569,20.1161,24640.418731713,0
+IMCV.US,D,20060330,000000,20.1487,20.1487,20.0677,20.0677,2739.9595412613,0
+IMCV.US,D,20060331,000000,19.9906,20.0548,19.9906,20.0488,196736.9842041,0
+IMCV.US,D,20060403,000000,20.0745,20.2021,20.0677,20.0677,14861.928940308,0
+IMCV.US,D,20060404,000000,20.0677,20.1704,20.0677,20.1704,4693.0277856968,0
+IMCV.US,D,20060405,000000,20.2417,20.3307,20.2001,20.304,7821.3758333606,0
+IMCV.US,D,20060406,000000,20.2515,20.2753,20.1991,20.2308,23470.196070495,0
+IMCV.US,D,20060407,000000,20.3148,20.3148,20.0548,20.0578,11729.535179036,0
+IMCV.US,D,20060410,000000,20.0597,20.127,20.0232,20.0232,11344.18095784,0
+IMCV.US,D,20060411,000000,20.0113,20.0113,19.8135,19.8165,40671.558904836,0
+IMCV.US,D,20060412,000000,19.8729,19.9184,19.8532,19.8808,7821.3758333606,0
+IMCV.US,D,20060413,000000,19.858,19.9134,19.7938,19.8502,14084.140499101,0
+IMCV.US,D,20060417,000000,19.8877,19.9381,19.8432,19.8729,14470.506148699,0
+IMCV.US,D,20060418,000000,19.9619,20.2338,19.9619,20.2278,12121.969399047,0
+IMCV.US,D,20060419,000000,20.2278,20.3,20.2071,20.2862,15254.363160319,0
+IMCV.US,D,20060420,000000,20.2842,20.3544,20.2456,20.3069,11344.18095784,0
+IMCV.US,D,20060421,000000,20.3356,20.3474,20.2219,20.2773,12121.969399047,0
+IMCV.US,D,20060424,000000,20.2199,20.2486,20.1487,20.2308,9788.6040754253,0
+IMCV.US,D,20060425,000000,20.2693,20.2693,20.1339,20.1676,16427.620106743,0
+IMCV.US,D,20060426,000000,20.2278,20.2842,20.1913,20.1913,13695.751992698,0
+IMCV.US,D,20060427,000000,20.0745,20.3672,20.0707,20.3119,19557.991011211,0
+IMCV.US,D,20060428,000000,20.3099,20.3851,20.302,20.3474,12516.426475862,0
+IMCV.US,D,20060501,000000,20.4414,20.4681,20.3178,20.3327,10937.586740199,0
+IMCV.US,D,20060502,000000,20.3544,20.4028,20.3544,20.3979,66876.657374581,0
+IMCV.US,D,20060503,000000,20.4226,20.4226,20.3415,20.4058,17219.56854558,0
+IMCV.US,D,20060504,000000,20.4384,20.479,20.4206,20.4621,16819.042898352,0
+IMCV.US,D,20060505,000000,20.5917,20.6787,20.561,20.6708,24252.030225309,0
+IMCV.US,D,20060508,000000,20.6738,20.73,20.6708,20.7153,30113.25781542,0
+IMCV.US,D,20060509,000000,20.6738,20.6757,20.6204,20.6243,14084.140499101,0
+IMCV.US,D,20060510,000000,20.6332,20.6628,20.6056,20.6628,8209.7643397631,0
+IMCV.US,D,20060511,000000,20.6303,20.6303,20.3771,20.3771,25808.618536126,0
+IMCV.US,D,20060512,000000,20.304,20.3099,20.1814,20.1991,12121.969399047,0
+IMCV.US,D,20060515,000000,20.1843,20.1863,20.0775,20.1863,16427.620106743,0
+IMCV.US,D,20060516,000000,20.1784,20.1784,20.1142,20.1142,5478.9076541206,0
+IMCV.US,D,20060517,000000,20.0251,20.0251,19.7483,19.773,24640.418731713,0
+IMCV.US,D,20060518,000000,19.8778,19.8778,19.6564,19.6989,12897.73498345,0
+IMCV.US,D,20060519,000000,19.7177,19.865,19.6099,19.7938,11729.535179036,0
+IMCV.US,D,20060522,000000,19.7394,19.7394,19.5516,19.6939,32469.88599229,0
+IMCV.US,D,20060523,000000,19.863,19.8778,19.607,19.607,14861.928940308,0
+IMCV.US,D,20060524,000000,19.5189,19.7009,19.4072,19.607,19949.413802819,0
+IMCV.US,D,20060525,000000,19.7226,19.8432,19.7206,19.8432,48505.071879021,0
+IMCV.US,D,20060526,000000,19.8897,20.0014,19.8897,19.9826,24640.418731713,0
+IMCV.US,D,20060530,000000,19.9302,19.9302,19.7117,19.7117,10565.38108823,0
+IMCV.US,D,20060531,000000,19.7888,19.9204,19.7859,19.8837,12897.73498345,0
+IMCV.US,D,20060601,000000,19.9391,20.0488,19.9391,20.036,7821.3758333606,0
+IMCV.US,D,20060602,000000,20.2199,20.2199,20.1517,20.1962,16819.042898352,0
+IMCV.US,D,20060605,000000,20.1191,20.1487,19.8403,19.8403,42626.650006076,0
+IMCV.US,D,20060606,000000,19.8808,19.8808,19.6623,19.7641,21506.002113636,0
+IMCV.US,D,20060607,000000,19.7968,19.9302,19.6989,19.6989,15254.363160319,0
+IMCV.US,D,20060608,000000,19.6465,19.7444,19.3923,19.7444,19154.431078777,0
+IMCV.US,D,20060609,000000,19.7641,19.8729,19.7206,19.7809,7821.3758333606,0
+IMCV.US,D,20060612,000000,19.7177,19.7177,19.4606,19.4606,37948.79364641,0
+IMCV.US,D,20060613,000000,19.3923,19.4389,19.1551,19.1709,32469.88599229,0
+IMCV.US,D,20060614,000000,19.157,19.2372,19.0779,19.161,8601.1871313718,0
+IMCV.US,D,20060615,000000,19.3785,19.6544,19.3785,19.6544,28934.943726985,0
+IMCV.US,D,20060616,000000,19.6227,19.6257,19.5159,19.5753,7429.9530417518,0
+IMCV.US,D,20060619,000000,19.6465,19.6465,19.3608,19.3608,86049.294164596,0
+IMCV.US,D,20060620,000000,19.3865,19.4428,19.3765,19.3765,25040.944378939,0
+IMCV.US,D,20060621,000000,19.597,19.599,19.5664,19.5664,9788.6040754253,0
+IMCV.US,D,20060622,000000,19.5189,19.5189,19.4714,19.4892,7821.3758333606,0
+IMCV.US,D,20060623,000000,19.4072,19.5189,19.4072,19.4527,10167.889726209,0
+IMCV.US,D,20060626,000000,19.5268,19.5466,19.4962,19.5249,9376.9527157747,0
+IMCV.US,D,20060627,000000,19.607,19.607,19.3845,19.3973,9376.9527157747,0
+IMCV.US,D,20060628,000000,19.4606,19.4606,19.3845,19.4547,8601.1871313718,0
+IMCV.US,D,20060629,000000,19.5545,19.8313,19.5545,19.8313,7821.3758333606,0
+IMCV.US,D,20060630,000000,19.865,19.8996,19.8265,19.858,39897.816177237,0
+IMCV.US,D,20060703,000000,19.9302,20.0014,19.9154,20.0014,7037.518821741,0
+IMCV.US,D,20060705,000000,19.9302,19.9302,19.7968,19.8966,28555.658076202,0
+IMCV.US,D,20060706,000000,19.9302,19.9461,19.8749,19.9154,22678.247631658,0
+IMCV.US,D,20060707,000000,19.8927,19.9757,19.8343,19.8343,6256.6960953276,0
+IMCV.US,D,20060710,000000,19.9184,20.0093,19.9184,19.9619,12516.426475862,0
+IMCV.US,D,20060711,000000,19.9154,19.9757,19.8135,19.9757,5868.3075889251,0
+IMCV.US,D,20060712,000000,19.9491,19.9491,19.7938,19.7997,46151.477987359,0
+IMCV.US,D,20060713,000000,19.6939,19.6939,19.4942,19.4942,14861.928940308,0
+IMCV.US,D,20060714,000000,19.4072,19.4122,19.2797,19.3785,11344.18095784,0
+IMCV.US,D,20060717,000000,19.417,19.4428,19.3024,19.427,14470.506148699,0
+IMCV.US,D,20060718,000000,19.4547,19.4547,19.2639,19.4152,16427.620106743,0
+IMCV.US,D,20060719,000000,19.5516,19.7681,19.5516,19.7364,14084.140499101,0
+IMCV.US,D,20060720,000000,19.7839,19.7839,19.604,19.604,26990.978338169,0
+IMCV.US,D,20060721,000000,19.5081,19.5288,19.3736,19.4359,8209.7643397631,0
+IMCV.US,D,20060724,000000,19.5328,19.7256,19.5328,19.7256,61020.486926481,0
+IMCV.US,D,20060725,000000,19.6732,19.8265,19.6732,19.8265,11344.18095784,0
+IMCV.US,D,20060726,000000,19.8027,19.8966,19.7611,19.8966,9376.9527157747,0
+IMCV.US,D,20060727,000000,19.8927,19.9302,19.6623,19.6623,56709.779076774,0
+IMCV.US,D,20060728,000000,19.7809,19.9085,19.7809,19.8808,9009.8042058161,0
+IMCV.US,D,20060731,000000,19.868,19.868,19.8116,19.8403,14084.140499101,0
+IMCV.US,D,20060801,000000,19.7888,19.7888,19.687,19.7453,4294.5249952734,0
+IMCV.US,D,20060802,000000,19.8096,19.8897,19.8096,19.8482,3112.1651932304,0
+IMCV.US,D,20060803,000000,19.7562,19.9243,19.7562,19.9243,10565.38108823,0
+IMCV.US,D,20060804,000000,20.1289,20.1289,19.9352,19.9352,23072.704708473,0
+IMCV.US,D,20060807,000000,19.8927,19.8927,19.7918,19.8482,15640.728809917,0
+IMCV.US,D,20060808,000000,19.9134,19.9204,19.7306,19.7394,278088.19344099,0
+IMCV.US,D,20060809,000000,19.8096,19.8778,19.6375,19.6375,16427.620106743,0
+IMCV.US,D,20060810,000000,19.5328,19.69,19.5328,19.6682,40283.170398433,0
+IMCV.US,D,20060811,000000,19.6465,19.6465,19.5634,19.6178,17219.56854558,0
+IMCV.US,D,20060814,000000,19.7226,19.7681,19.6287,19.6425,11344.18095784,0
+IMCV.US,D,20060815,000000,19.7641,19.8482,19.7641,19.8482,18392.825492004,0
+IMCV.US,D,20060816,000000,19.9461,20.0183,19.9134,20.0183,23470.196070495,0
+IMCV.US,D,20060817,000000,20.0053,20.0518,19.9856,20.0153,12121.969399047,0
+IMCV.US,D,20060818,000000,20.039,20.0617,20.0093,20.0578,10937.586740199,0
+IMCV.US,D,20060821,000000,19.9906,20.0014,19.9243,19.9826,32469.88599229,0
+IMCV.US,D,20060822,000000,19.9806,20.0251,19.9619,20.0183,16427.620106743,0
+IMCV.US,D,20060823,000000,20.0232,20.0232,19.8343,19.8729,34812.35417153,0
+IMCV.US,D,20060824,000000,19.9045,19.9045,19.8096,19.858,28555.658076202,0
+IMCV.US,D,20060825,000000,19.8265,19.8877,19.7888,19.8245,23470.196070495,0
+IMCV.US,D,20060828,000000,19.8265,19.9886,19.8265,19.9599,28555.658076202,0
+IMCV.US,D,20060829,000000,19.9856,20.0775,19.9134,20.0775,28555.658076202,0
+IMCV.US,D,20060830,000000,20.0578,20.1072,20.044,20.0726,58280.52738522,0
+IMCV.US,D,20060831,000000,20.1042,20.1933,20.0914,20.1843,21132.785033265,0
+IMCV.US,D,20060901,000000,20.1784,20.2723,20.1616,20.2456,34422.954236725,0
+IMCV.US,D,20060905,000000,20.2368,20.2753,20.2219,20.2753,40671.558904836,0
+IMCV.US,D,20060906,000000,20.1547,20.1547,20.039,20.039,17997.356986786,0
+IMCV.US,D,20060907,000000,19.9332,20.0518,19.9184,19.9599,24252.030225309,0
+IMCV.US,D,20060908,000000,19.9411,20.036,19.9411,20.0153,66092.800362962,0
+IMCV.US,D,20060911,000000,19.9935,20.0865,19.9184,20.0459,26990.978338169,0
+IMCV.US,D,20060912,000000,20.0578,20.2862,20.039,20.2615,23849.481721278,0
+IMCV.US,D,20060913,000000,20.3148,20.4028,20.2921,20.3831,286300.99206596,0
+IMCV.US,D,20060914,000000,20.3751,20.3801,20.302,20.3544,53975.888105926,0
+IMCV.US,D,20060915,000000,20.4384,20.476,20.3801,20.4315,61415.955431699,0
+IMCV.US,D,20060918,000000,20.4266,20.4266,20.3287,20.3702,41852.907278477,0
+IMCV.US,D,20060919,000000,20.3771,20.3771,20.2021,20.3119,32469.88599229,0
+IMCV.US,D,20060920,000000,20.3771,20.4651,20.3771,20.4286,34812.35417153,0
+IMCV.US,D,20060921,000000,20.4206,20.4226,20.2308,20.2842,70007.028279049,0
+IMCV.US,D,20060922,000000,20.2219,20.2515,20.1547,20.2515,10937.586740199,0
+IMCV.US,D,20060925,000000,20.2515,20.4088,20.1517,20.3979,84085.100207738,0
+IMCV.US,D,20060926,000000,20.3771,20.5245,20.3702,20.5007,20338.813737625,0
+IMCV.US,D,20060927,000000,20.4345,20.4533,20.4127,20.4266,24252.030225309,0
+IMCV.US,D,20060928,000000,20.4147,20.4621,20.3484,20.4364,41852.907278477,0
+IMCV.US,D,20060929,000000,20.4493,20.4493,20.3307,20.3307,21506.002113636,0
+IMCV.US,D,20061002,000000,20.2902,20.3474,20.2842,20.3197,10565.38108823,0
+IMCV.US,D,20061003,000000,20.2615,20.3702,20.2436,20.3069,29730.937879431,0
+IMCV.US,D,20061004,000000,20.2663,20.4651,20.2663,20.4651,15254.363160319,0
+IMCV.US,D,20061005,000000,20.5007,20.6371,20.5007,20.6371,135733.69156045,0
+IMCV.US,D,20061006,000000,20.5561,20.5966,20.5007,20.5966,42238.261499673,0
+IMCV.US,D,20061009,000000,20.5749,20.7015,20.5274,20.7015,33631.005797888,0
+IMCV.US,D,20061010,000000,20.6985,20.7617,20.6678,20.7617,21909.56204607,0
+IMCV.US,D,20061011,000000,20.6351,20.7548,20.6104,20.738,20338.813737625,0
+IMCV.US,D,20061012,000000,20.8042,20.9041,20.7944,20.9041,18392.825492004,0
+IMCV.US,D,20061013,000000,20.8675,20.9901,20.8675,20.9882,16045.300170753,0
+IMCV.US,D,20061016,000000,20.9713,21.0613,20.9713,21.0613,69609.536917028,0
+IMCV.US,D,20061017,000000,20.9684,20.9901,20.8764,20.9901,13695.751992698,0
+IMCV.US,D,20061018,000000,21.0534,21.09,20.9654,21.0257,28154.121000572,0
+IMCV.US,D,20061019,000000,20.9654,21.0139,20.9575,21.0139,12121.969399047,0
+IMCV.US,D,20061020,000000,20.9535,20.9762,20.8883,20.9654,18777.168284798,0
+IMCV.US,D,20061023,000000,21.0159,21.0663,21.0159,21.0663,13695.751992698,0
+IMCV.US,D,20061024,000000,21.0207,21.1028,21.0139,21.1028,19154.431078777,0
+IMCV.US,D,20061025,000000,21.0801,21.1493,21.0564,21.1493,26200.041327735,0
+IMCV.US,D,20061026,000000,21.1642,21.2541,21.0929,21.2541,14470.506148699,0
+IMCV.US,D,20061027,000000,21.1957,21.2155,21.0613,21.09,54371.356611142,0
+IMCV.US,D,20061030,000000,21.0159,21.1375,21.0159,21.1375,18777.168284798,0
+IMCV.US,D,20061031,000000,21.1375,21.1375,21.0139,21.1275,258939.83093262,0
+IMCV.US,D,20061101,000000,21.1275,21.1523,20.9792,20.995,16427.620106743,0
+IMCV.US,D,20061102,000000,20.8883,20.9605,20.8418,20.9605,12121.969399047,0
+IMCV.US,D,20061103,000000,20.9901,20.9901,20.8141,20.8962,990336.07419264,0
+IMCV.US,D,20061106,000000,20.9792,21.0979,20.9792,21.0583,56709.779076774,0
+IMCV.US,D,20061107,000000,21.1246,21.2027,21.1058,21.1058,41461.484486868,0
+IMCV.US,D,20061108,000000,21.0721,21.2649,21.0721,21.2392,21506.002113636,0
+IMCV.US,D,20061109,000000,21.2492,21.2877,21.2126,21.2126,14861.928940308,0
+IMCV.US,D,20061110,000000,21.2392,21.2907,21.2234,21.2877,10565.38108823,0
+IMCV.US,D,20061113,000000,21.2956,21.3945,21.2956,21.3846,18777.168284798,0
+IMCV.US,D,20061114,000000,21.3995,21.4954,21.3026,21.4954,14470.506148699,0
+IMCV.US,D,20061115,000000,21.5546,21.6249,21.5517,21.5705,23849.481721278,0
+IMCV.US,D,20061116,000000,21.6555,21.6762,21.6041,21.6674,29730.937879431,0
+IMCV.US,D,20061117,000000,21.6041,21.6407,21.5675,21.6407,3112.1651932304,0
+IMCV.US,D,20061120,000000,21.7,21.7406,21.6555,21.6792,29339.515087821,0
+IMCV.US,D,20061121,000000,21.6862,21.7425,21.6704,21.7406,13695.751992698,0
+IMCV.US,D,20061122,000000,21.7653,21.8197,21.7484,21.791,27774.835349788,0
+IMCV.US,D,20061124,000000,21.7376,21.8197,21.7376,21.786,3919.2850580981,0
+IMCV.US,D,20061127,000000,21.796,21.796,21.4529,21.4766,65318.046206961,0
+IMCV.US,D,20061128,000000,21.4252,21.5378,21.4252,21.5378,9009.8042058161,0
+IMCV.US,D,20061129,000000,21.6575,21.791,21.6575,21.791,5478.9076541206,0
+IMCV.US,D,20061130,000000,21.7406,21.8879,21.7406,21.8522,9376.9527157747,0
+IMCV.US,D,20061201,000000,21.8642,21.872,21.6792,21.8414,9788.6040754253,0
+IMCV.US,D,20061204,000000,21.8335,22.054,21.8335,22.0391,19557.991011211,0
+IMCV.US,D,20061205,000000,22.0609,22.1489,22.0569,22.1489,30505.692035431,0
+IMCV.US,D,20061206,000000,22.1152,22.1509,22.0609,22.1074,27380.378272973,0
+IMCV.US,D,20061207,000000,22.1934,22.1934,22.0717,22.0866,23470.196070495,0
+IMCV.US,D,20061208,000000,22.0915,22.1152,22.0391,22.0609,25424.275743332,0
+IMCV.US,D,20061211,000000,22.052,22.1182,22.052,22.1182,5478.9076541206,0
+IMCV.US,D,20061212,000000,22.0866,22.1152,22.0095,22.1152,12897.73498345,0
+IMCV.US,D,20061213,000000,22.1934,22.1934,22.1074,22.1934,14470.506148699,0
+IMCV.US,D,20061214,000000,22.1489,22.2873,22.1489,22.2537,23470.196070495,0
+IMCV.US,D,20061215,000000,22.3269,22.3269,22.223,22.231,15640.728809917,0
+IMCV.US,D,20061218,000000,22.2053,22.226,22.052,22.054,8601.1871313718,0
+IMCV.US,D,20061219,000000,21.9541,22.1014,21.9126,22.0915,16045.300170753,0
+IMCV.US,D,20061220,000000,22.0817,22.1528,22.0817,22.1232,18777.168284798,0
+IMCV.US,D,20061221,000000,21.9669,22.0193,21.8295,21.8295,5868.3075889251,0
+IMCV.US,D,20061222,000000,21.8592,21.8809,21.8167,21.8562,23072.704708473,0
+IMCV.US,D,20061226,000000,21.8592,21.9858,21.8592,21.9858,46939.380712587,0
+IMCV.US,D,20061227,000000,22.0135,22.1212,22.0135,22.0965,21909.56204607,0
+IMCV.US,D,20061228,000000,22.1321,22.1321,22.0638,22.0915,21132.785033265,0
+IMCV.US,D,20061229,000000,22.052,22.0787,21.9541,21.9541,18392.825492004,0
+IMCV.US,D,20070103,000000,22.0293,22.1845,21.9343,22.0698,24252.030225309,0
+IMCV.US,D,20070104,000000,22.047,22.047,21.962,22.0312,8209.7643397631,0
+IMCV.US,D,20070105,000000,21.9966,21.9966,21.8335,21.8542,368453.2525973,0
+IMCV.US,D,20070108,000000,21.8167,21.875,21.7751,21.8463,50456.117266653,0
+IMCV.US,D,20070109,000000,21.8859,21.8859,21.7484,21.8493,18777.168284798,0
+IMCV.US,D,20070110,000000,21.8444,21.9413,21.796,21.9413,20338.813737625,0
+IMCV.US,D,20070111,000000,21.9343,22.1271,21.9343,22.0866,20338.813737625,0
+IMCV.US,D,20070112,000000,22.1122,22.1726,22.0994,22.137,32866.365925909,0
+IMCV.US,D,20070116,000000,22.1934,22.226,22.1509,22.1726,39107.890595205,0
+IMCV.US,D,20070117,000000,22.1617,22.2003,22.1182,22.1399,17601.888481569,0
+IMCV.US,D,20070118,000000,22.1014,22.1746,22.0767,22.0994,9376.9527157747,0
+IMCV.US,D,20070119,000000,22.1212,22.1904,22.1212,22.1776,10167.889726209,0
+IMCV.US,D,20070122,000000,22.1983,22.1983,22.0737,22.0846,8601.1871313718,0
+IMCV.US,D,20070123,000000,22.1271,22.2596,22.0994,22.1904,30897.114827039,0
+IMCV.US,D,20070124,000000,22.2438,22.3713,22.2339,22.3654,30113.25781542,0
+IMCV.US,D,20070125,000000,22.3971,22.3971,22.1825,22.2072,95432.315450783,0
+IMCV.US,D,20070126,000000,22.2438,22.2537,22.1122,22.2053,17601.888481569,0
+IMCV.US,D,20070129,000000,22.2635,22.3783,22.2635,22.3347,9788.6040754253,0
+IMCV.US,D,20070130,000000,22.3763,22.4168,22.3763,22.4168,17219.56854558,0
+IMCV.US,D,20070131,000000,22.4386,22.6056,22.3891,22.5958,21132.785033265,0
+IMCV.US,D,20070201,000000,22.6017,22.8024,22.6017,22.8024,17601.888481569,0
+IMCV.US,D,20070202,000000,22.8281,22.8845,22.8281,22.8845,33631.005797888,0
+IMCV.US,D,20070205,000000,22.8558,22.8716,22.8034,22.8479,12897.73498345,0
+IMCV.US,D,20070206,000000,22.8716,22.9872,22.8716,22.9695,65716.548997384,0
+IMCV.US,D,20070207,000000,23.0229,23.0416,22.9725,23.014,28934.943726985,0
+IMCV.US,D,20070208,000000,22.9834,22.9834,22.8973,22.921,25424.275743332,0
+IMCV.US,D,20070209,000000,22.93,22.9487,22.6719,22.7826,56324.424855578,0
+IMCV.US,D,20070212,000000,22.7649,22.7649,22.6867,22.6927,34151.891424965,0
+IMCV.US,D,20070213,000000,22.749,22.9428,22.749,22.9408,25040.944378939,0
+IMCV.US,D,20070214,000000,22.9854,23.1099,22.9854,23.102,9376.9527157747,0
+IMCV.US,D,20070215,000000,23.0684,23.1692,23.0684,23.1405,24640.418731713,0
+IMCV.US,D,20070216,000000,23.1375,23.181,23.1168,23.181,30897.114827039,0
+IMCV.US,D,20070220,000000,23.192,23.3245,23.1405,23.3215,25424.275743332,0
+IMCV.US,D,20070221,000000,23.2552,23.3215,23.2295,23.3215,11344.18095784,0
+IMCV.US,D,20070222,000000,23.3333,23.3748,23.2077,23.275,25040.944378939,0
+IMCV.US,D,20070223,000000,23.2651,23.3303,23.1593,23.3303,635585.65358685,0
+IMCV.US,D,20070226,000000,23.3066,23.362,23.2009,23.2167,24310.693072631,0
+IMCV.US,D,20070227,000000,22.9122,22.9467,22.3971,22.5384,44587.809677727,0
+IMCV.US,D,20070228,000000,22.6511,22.7233,22.5305,22.6461,43811.032664923,0
+IMCV.US,D,20070301,000000,22.4168,22.667,22.2131,22.6146,52409.185511088,0
+IMCV.US,D,20070302,000000,22.6037,22.6037,22.3654,22.3654,25040.944378939,0
+IMCV.US,D,20070305,000000,22.1399,22.2438,21.9818,21.9818,372352.30908735,0
+IMCV.US,D,20070306,000000,22.1429,22.3763,22.1429,22.2982,19949.413802819,0
+IMCV.US,D,20070307,000000,22.2675,22.4306,22.2675,22.3229,73148.52489594,0
+IMCV.US,D,20070308,000000,22.4356,22.5839,22.4356,22.4515,118508.05444446,0
+IMCV.US,D,20070309,000000,22.5958,22.5958,22.4653,22.5058,38343.250723225,0
+IMCV.US,D,20070312,000000,22.49,22.6086,22.484,22.5631,20724.16795882,0
+IMCV.US,D,20070313,000000,22.4732,22.5087,22.1588,22.1588,29339.515087821,0
+IMCV.US,D,20070314,000000,22.1617,22.2101,21.8859,22.1676,53199.11109312,0
+IMCV.US,D,20070315,000000,22.2438,22.4276,22.2438,22.3861,95832.841098011,0
+IMCV.US,D,20070316,000000,22.4138,22.4573,22.2705,22.311,32082.508914289,0
+IMCV.US,D,20070319,000000,22.4198,22.5197,22.4099,22.4732,19557.991011211,0
+IMCV.US,D,20070320,000000,22.5167,22.6897,22.4989,22.6897,50456.117266653,0
+IMCV.US,D,20070321,000000,22.7282,23.0091,22.7025,23.0091,26589.44126254,0
+IMCV.US,D,20070322,000000,22.9872,23.0585,22.9349,23.014,181489.7010426,0
+IMCV.US,D,20070323,000000,23.0783,23.102,23.0585,23.0733,27380.378272973,0
+IMCV.US,D,20070326,000000,22.9467,22.9547,22.7787,22.9122,33631.005797888,0
+IMCV.US,D,20070327,000000,22.9013,22.9013,22.7896,22.8588,16819.042898352,0
+IMCV.US,D,20070328,000000,22.7649,22.7757,22.7134,22.7392,18777.168284798,0
+IMCV.US,D,20070329,000000,22.8429,22.8429,22.6571,22.752,22301.996266081,0
+IMCV.US,D,20070330,000000,22.8064,22.8913,22.6748,22.7599,30897.114827039,0
+IMCV.US,D,20070402,000000,22.8331,22.9695,22.7757,22.8795,179528.54137094,0
+IMCV.US,D,20070403,000000,22.9665,23.102,22.9665,23.0753,19949.413802819,0
+IMCV.US,D,20070404,000000,23.0832,23.0832,23.0357,23.0634,33631.005797888,0
+IMCV.US,D,20070405,000000,23.0753,23.1128,23.0318,23.0783,186174.63740107,0
+IMCV.US,D,20070409,000000,23.1228,23.1623,23.098,23.1079,32866.365925909,0
+IMCV.US,D,20070410,000000,23.1692,23.1979,23.1228,23.1623,912510.70436544,0
+IMCV.US,D,20070411,000000,23.1692,23.1692,23.0466,23.0733,13304.329201089,0
+IMCV.US,D,20070412,000000,23.0229,23.2701,22.9408,23.1455,28154.121000572,0
+IMCV.US,D,20070413,000000,23.1485,23.187,23.1128,23.187,14861.928940308,0
+IMCV.US,D,20070416,000000,23.3511,23.3957,23.3462,23.3927,17997.356986786,0
+IMCV.US,D,20070417,000000,23.4233,23.4589,23.3847,23.4214,16819.042898352,0
+IMCV.US,D,20070418,000000,23.4214,23.5271,23.3986,23.4984,23470.196070495,0
+IMCV.US,D,20070419,000000,23.3877,23.4945,23.3877,23.4233,16427.620106743,0
+IMCV.US,D,20070420,000000,23.5765,23.6339,23.543,23.5687,50055.591619425,0
+IMCV.US,D,20070423,000000,23.6616,23.6824,23.5706,23.5706,44196.386886119,0
+IMCV.US,D,20070424,000000,23.6082,23.621,23.4529,23.5815,70787.851005462,0
+IMCV.US,D,20070425,000000,23.6665,23.8365,23.6527,23.8365,15640.728809917,0
+IMCV.US,D,20070426,000000,23.8642,23.8642,23.7673,23.8317,16045.300170753,0
+IMCV.US,D,20070427,000000,23.7396,23.7595,23.6714,23.7061,31675.914696649,0
+IMCV.US,D,20070430,000000,23.713,23.7318,23.4826,23.4856,23470.196070495,0
+IMCV.US,D,20070501,000000,23.4391,23.543,23.3492,23.535,32469.88599229,0
+IMCV.US,D,20070502,000000,23.5815,23.7673,23.5736,23.7268,13304.329201089,0
+IMCV.US,D,20070503,000000,23.7268,23.8385,23.7268,23.8099,17601.888481569,0
+IMCV.US,D,20070504,000000,23.8494,23.8781,23.7812,23.8317,11729.535179036,0
+IMCV.US,D,20070507,000000,23.8642,23.8929,23.8544,23.8752,16427.620106743,0
+IMCV.US,D,20070508,000000,23.8148,23.8979,23.7526,23.888,26589.44126254,0
+IMCV.US,D,20070509,000000,23.8415,24.0066,23.8415,24.0037,21506.002113636,0
+IMCV.US,D,20070510,000000,23.9453,23.9453,23.7288,23.7288,24640.418731713,0
+IMCV.US,D,20070511,000000,23.8494,23.9029,23.8494,23.9029,4294.5249952734,0
+IMCV.US,D,20070514,000000,23.9334,23.9681,23.8287,23.8347,42238.261499673,0
+IMCV.US,D,20070515,000000,23.9167,24.0017,23.8148,23.8287,93478.235777946,0
+IMCV.US,D,20070516,000000,23.8494,23.9216,23.7416,23.9216,106773.46212341,0
+IMCV.US,D,20070517,000000,23.8831,24.0333,23.6844,23.9651,1024371.6513514,0
+IMCV.US,D,20070518,000000,24.0066,24.1006,23.9681,24.0689,261272.18482785,0
+IMCV.US,D,20070521,000000,24.0877,24.2034,24.0689,24.1945,481870.78789405,0
+IMCV.US,D,20070522,000000,24.1728,24.2914,24.1253,24.2251,78227.918331235,0
+IMCV.US,D,20070523,000000,24.2983,24.3428,24.1233,24.1411,85270.494294986,0
+IMCV.US,D,20070524,000000,24.1154,24.1896,23.8,23.8,79797.655211279,0
+IMCV.US,D,20070525,000000,23.885,23.9137,23.8198,23.9088,108730.57608146,0
+IMCV.US,D,20070529,000000,23.9573,24.0709,23.9573,24.0255,64129.617834506,0
+IMCV.US,D,20070530,000000,23.885,24.2083,23.885,24.2083,26589.44126254,0
+IMCV.US,D,20070531,000000,24.3141,24.3141,24.1995,24.2518,19949.413802819,0
+IMCV.US,D,20070601,000000,24.3339,24.4219,24.3319,24.3704,77836.495539626,0
+IMCV.US,D,20070604,000000,24.2983,24.4238,24.2983,24.4238,39107.890595205,0
+IMCV.US,D,20070605,000000,24.3626,24.3626,24.2034,24.2637,34031.531445116,0
+IMCV.US,D,20070606,000000,24.1233,24.1233,23.9563,23.979,19557.991011211,0
+IMCV.US,D,20070607,000000,23.9009,23.9009,23.4688,23.4688,32469.88599229,0
+IMCV.US,D,20070608,000000,23.4391,23.6824,23.4015,23.6824,78227.918331235,0
+IMCV.US,D,20070611,000000,23.629,23.795,23.629,23.6981,8601.1871313718,0
+IMCV.US,D,20070612,000000,23.6369,23.6369,23.4549,23.4549,30505.692035431,0
+IMCV.US,D,20070613,000000,23.538,23.6794,23.5034,23.6636,20338.813737625,0
+IMCV.US,D,20070614,000000,23.8148,23.8623,23.795,23.8365,50847.540058262,0
+IMCV.US,D,20070615,000000,23.981,24.0333,23.9503,23.981,21909.56204607,0
+IMCV.US,D,20070618,000000,24.0333,24.0333,23.8752,23.8752,20724.16795882,0
+IMCV.US,D,20070619,000000,23.8752,23.979,23.8752,23.9681,12516.426475862,0
+IMCV.US,D,20070620,000000,24.0037,24.0393,23.7031,23.7031,81737.574886487,0
+IMCV.US,D,20070621,000000,23.6685,23.7872,23.535,23.7763,49280.837463424,0
+IMCV.US,D,20070622,000000,23.6844,23.7368,23.543,23.6062,34422.954236725,0
+IMCV.US,D,20070625,000000,23.6013,23.7159,23.4391,23.4549,56324.424855578,0
+IMCV.US,D,20070626,000000,23.5795,23.6062,23.3561,23.3719,30113.25781542,0
+IMCV.US,D,20070627,000000,23.2503,23.5706,23.2196,23.5508,19154.431078777,0
+IMCV.US,D,20070628,000000,23.5815,23.7615,23.5815,23.6636,27774.835349788,0
+IMCV.US,D,20070629,000000,23.5508,23.6497,23.4579,23.4579,55925.922065154,0
+IMCV.US,D,20070702,000000,23.6082,23.7506,23.6082,23.7506,23072.704708473,0
+IMCV.US,D,20070703,000000,23.8148,23.888,23.807,23.8445,54766.825116359,0
+IMCV.US,D,20070705,000000,23.8781,23.885,23.7476,23.8257,9009.8042058161,0
+IMCV.US,D,20070706,000000,23.8198,23.9563,23.7733,23.9107,54371.356611142,0
+IMCV.US,D,20070709,000000,23.981,23.981,23.7783,23.9009,524495.41504332,0
+IMCV.US,D,20070710,000000,23.7812,23.7812,23.4658,23.4658,80569.375082073,0
+IMCV.US,D,20070711,000000,23.4292,23.6132,23.4292,23.6132,20338.813737625,0
+IMCV.US,D,20070712,000000,23.7001,23.9196,23.7001,23.9196,74311.667558344,0
+IMCV.US,D,20070713,000000,23.8642,24.0066,23.8475,23.9651,447051.3537237,0
+IMCV.US,D,20070716,000000,23.9374,24.0017,23.8594,23.8781,50847.540058262,0
+IMCV.US,D,20070717,000000,23.9058,23.9473,23.8475,23.8475,56324.424855578,0
+IMCV.US,D,20070718,000000,23.7476,23.7673,23.5904,23.7268,117328.72892763,0
+IMCV.US,D,20070719,000000,23.8287,23.8692,23.7783,23.7872,44196.386886119,0
+IMCV.US,D,20070720,000000,23.798,23.798,23.4312,23.4916,77436.981320801,0
+IMCV.US,D,20070723,000000,23.624,23.624,23.4589,23.4639,64129.617834506,0
+IMCV.US,D,20070724,000000,23.3036,23.3036,22.8716,22.9428,254227.58600729,0
+IMCV.US,D,20070725,000000,23.0466,23.1317,22.7312,22.921,100902.12024928,0
+IMCV.US,D,20070726,000000,22.5889,22.6284,22.0994,22.3713,258939.83093262,0
+IMCV.US,D,20070727,000000,22.3169,22.4534,21.9027,21.9234,169361.66307314,0
+IMCV.US,D,20070730,000000,22.0223,22.2003,21.8592,22.1429,66876.657374581,0
+IMCV.US,D,20070731,000000,22.311,22.4119,21.872,21.872,81344.129238074,0
+IMCV.US,D,20070801,000000,21.9343,22.0095,21.5765,21.9689,171312.70846077,0
+IMCV.US,D,20070802,000000,22.1014,22.1459,21.9314,22.049,90745.356235499,0
+IMCV.US,D,20070803,000000,21.8295,21.8592,21.2976,21.3075,122415.20236173,0
+IMCV.US,D,20070806,000000,21.3351,21.6407,21.0079,21.6377,148226.85518307,0
+IMCV.US,D,20070807,000000,21.5398,21.8493,21.5023,21.7563,116164.57483682,0
+IMCV.US,D,20070808,000000,21.875,22.1014,21.7019,21.9936,154116.40276843,0
+IMCV.US,D,20070809,000000,21.4558,21.7039,21.2492,21.2649,107942.67335623,0
+IMCV.US,D,20070810,000000,20.9427,21.4272,20.8181,21.4202,53975.888105926,0
+IMCV.US,D,20070813,000000,21.7702,21.7702,21.4815,21.5072,95030.778375153,0
+IMCV.US,D,20070814,000000,21.4459,21.5131,21.0257,21.0257,27380.378272973,0
+IMCV.US,D,20070815,000000,20.9308,21.1463,20.5304,20.5304,37948.79364641,0
+IMCV.US,D,20070816,000000,20.3771,20.8092,20.036,20.8092,172097.57690079,0
+IMCV.US,D,20070817,000000,21.2116,21.4429,20.9377,21.2679,79399.152420856,0
+IMCV.US,D,20070820,000000,21.4182,21.4182,21.1642,21.3283,17601.888481569,0
+IMCV.US,D,20070821,000000,21.2274,21.5131,21.2234,21.4429,63364.977962525,0
+IMCV.US,D,20070822,000000,21.7,21.7603,21.5636,21.7257,55153.190765958,0
+IMCV.US,D,20070823,000000,21.8522,21.8522,21.6278,21.6941,26990.978338169,0
+IMCV.US,D,20070824,000000,21.6911,21.9156,21.6604,21.9126,46546.946492575,0
+IMCV.US,D,20070827,000000,21.7376,21.788,21.6407,21.6407,10167.889726209,0
+IMCV.US,D,20070828,000000,21.5349,21.5349,21.1216,21.1216,19557.991011211,0
+IMCV.US,D,20070829,000000,21.3006,21.5151,21.2057,21.5151,20724.16795882,0
+IMCV.US,D,20070830,000000,21.3767,21.5131,21.3767,21.4074,16045.300170753,0
+IMCV.US,D,20070831,000000,21.6971,21.7406,21.5349,21.6624,11344.18095784,0
+IMCV.US,D,20070904,000000,21.6644,21.9204,21.6644,21.9204,3526.8508380872,0
+IMCV.US,D,20070905,000000,21.7039,21.7039,21.5705,21.6437,98174.297848849,0
+IMCV.US,D,20070906,000000,21.5765,21.6624,21.5675,21.6555,15254.363160319,0
+IMCV.US,D,20070907,000000,21.3945,21.4103,21.2956,21.3688,43811.032664923,0
+IMCV.US,D,20070910,000000,21.1819,21.2185,21.0297,21.1572,110296.2672479,0
+IMCV.US,D,20070911,000000,21.2492,21.3283,21.2086,21.2818,30505.692035431,0
+IMCV.US,D,20070912,000000,21.3283,21.4252,21.3283,21.3371,48109.603373805,0
+IMCV.US,D,20070913,000000,21.3718,21.5329,21.3718,21.4459,20724.16795882,0
+IMCV.US,D,20070914,000000,21.4716,21.5329,21.4607,21.5329,25040.944378939,0
+IMCV.US,D,20070917,000000,21.4746,21.5023,21.3688,21.4272,53199.11109312,0
+IMCV.US,D,20070918,000000,21.4637,22.045,21.4637,22.0293,44985.301039749,0
+IMCV.US,D,20070919,000000,22.2952,22.4079,22.2053,22.226,15254.363160319,0
+IMCV.US,D,20070920,000000,22.1558,22.2033,21.9798,22.0016,9788.6040754253,0
+IMCV.US,D,20070921,000000,22.0737,22.1074,22.0223,22.0223,65716.548997384,0
+IMCV.US,D,20070924,000000,22.0421,22.045,21.8038,21.8137,34031.531445116,0
+IMCV.US,D,20070925,000000,21.7109,21.7603,21.6308,21.7406,11344.18095784,0
+IMCV.US,D,20070926,000000,21.7653,21.8592,21.7623,21.8444,40671.558904836,0
+IMCV.US,D,20070927,000000,21.875,21.9413,21.87,21.9314,17997.356986786,0
+IMCV.US,D,20070928,000000,21.9314,21.9689,21.872,21.8909,21506.002113636,0
+IMCV.US,D,20071001,000000,21.9204,22.223,21.8909,22.1934,47722.226295804,0
+IMCV.US,D,20071002,000000,22.2161,22.3022,22.2161,22.2843,51232.894279458,0
+IMCV.US,D,20071003,000000,22.1796,22.3041,22.1746,22.2101,20724.16795882,0
+IMCV.US,D,20071004,000000,22.2131,22.231,22.1845,22.2072,3526.8508380872,0
+IMCV.US,D,20071005,000000,22.3654,22.5087,22.3269,22.4653,12897.73498345,0
+IMCV.US,D,20071008,000000,22.4306,22.4603,22.3555,22.3555,5478.9076541206,0
+IMCV.US,D,20071009,000000,22.3971,22.5087,22.3842,22.488,24252.030225309,0
+IMCV.US,D,20071010,000000,22.488,22.5305,22.3861,22.4515,13695.751992698,0
+IMCV.US,D,20071011,000000,22.6037,22.6037,22.3713,22.4603,26990.978338169,0
+IMCV.US,D,20071012,000000,22.4306,22.4306,22.3377,22.3634,24640.418731713,0
+IMCV.US,D,20071015,000000,22.2675,22.3575,22.0638,22.1509,14861.928940308,0
+IMCV.US,D,20071016,000000,22.0895,22.0895,21.9373,21.9373,123610.710733,0
+IMCV.US,D,20071017,000000,22.0391,22.0391,21.7316,21.8522,8601.1871313718,0
+IMCV.US,D,20071018,000000,21.7751,21.8562,21.7129,21.788,86434.648385792,0
+IMCV.US,D,20071019,000000,21.7129,21.7129,21.3213,21.3213,56324.424855578,0
+IMCV.US,D,20071022,000000,21.1671,21.434,21.1671,21.4222,32082.508914289,0
+IMCV.US,D,20071023,000000,21.524,21.527,21.3283,21.4954,24640.418731713,0
+IMCV.US,D,20071024,000000,21.3945,21.3945,21.1295,21.3401,6648.1188869364,0
+IMCV.US,D,20071025,000000,21.437,21.5783,21.2007,21.4123,160764.52165537,0
+IMCV.US,D,20071026,000000,21.611,21.6377,21.4103,21.617,15254.363160319,0
+IMCV.US,D,20071029,000000,21.7109,21.7109,21.5962,21.6862,37543.210857172,0
+IMCV.US,D,20071030,000000,21.606,21.6941,21.5803,21.5803,53975.888105926,0
+IMCV.US,D,20071031,000000,21.6437,21.8522,21.6041,21.8008,86049.294164596,0
+IMCV.US,D,20071101,000000,21.4103,21.5023,21.2392,21.2392,124773.85339541,0
+IMCV.US,D,20071102,000000,21.2769,21.2798,20.9882,21.1078,87609.92818902,0
+IMCV.US,D,20071105,000000,20.9278,21.1028,20.8913,21.0049,47361.146356258,0
+IMCV.US,D,20071106,000000,21.09,21.1642,20.914,21.1642,25424.275743332,0
+IMCV.US,D,20071107,000000,21.0929,21.0929,20.5897,20.6084,80949.672161259,0
+IMCV.US,D,20071108,000000,20.5402,20.7519,20.4345,20.732,86280.911268674,0
+IMCV.US,D,20071109,000000,20.5659,20.8309,20.482,20.6549,28154.121000572,0
+IMCV.US,D,20071112,000000,20.7033,20.8092,20.4651,20.473,17997.356986786,0
+IMCV.US,D,20071113,000000,20.6708,20.9852,20.6371,20.9852,11729.535179036,0
+IMCV.US,D,20071114,000000,21.1295,21.1642,20.8458,20.8675,64129.617834506,0
+IMCV.US,D,20071115,000000,20.7469,20.7993,20.5037,20.5659,20724.16795882,0
+IMCV.US,D,20071116,000000,20.4513,20.5363,20.3751,20.4898,8601.1871313718,0
+IMCV.US,D,20071119,000000,20.2515,20.2802,20.1201,20.1201,55925.922065154,0
+IMCV.US,D,20071120,000000,20.1616,20.2902,19.8265,20.1012,37543.210857172,0
+IMCV.US,D,20071121,000000,19.9461,20.0963,19.8135,19.9085,15640.728809917,0
+IMCV.US,D,20071123,000000,20.0488,20.2219,20.0488,20.1596,27774.835349788,0
+IMCV.US,D,20071126,000000,20.2456,20.2456,19.8096,19.8135,11729.535179036,0
+IMCV.US,D,20071127,000000,19.9806,19.9806,19.7681,19.9519,21506.002113636,0
+IMCV.US,D,20071128,000000,20.1596,20.559,20.1596,20.5037,102481.97141335,0
+IMCV.US,D,20071129,000000,20.3227,20.561,20.3227,20.5363,16589.448651078,0
+IMCV.US,D,20071130,000000,21.1523,21.1523,20.6243,20.74,20550.202273661,0
+IMCV.US,D,20071203,000000,20.6303,20.7726,20.6213,20.6856,11729.535179036,0
+IMCV.US,D,20071204,000000,20.4918,20.6273,20.4918,20.5383,27774.835349788,0
+IMCV.US,D,20071205,000000,20.6935,20.7993,20.6303,20.7033,88380.636631413,0
+IMCV.US,D,20071206,000000,20.8309,21.1246,20.8309,21.1078,24252.030225309,0
+IMCV.US,D,20071207,000000,21.2027,21.2116,21.1186,21.1642,28154.121000572,0
+IMCV.US,D,20071210,000000,21.1957,21.4152,21.1957,21.3045,16427.620106743,0
+IMCV.US,D,20071211,000000,21.348,21.348,20.7063,20.7063,80190.089431289,0
+IMCV.US,D,20071212,000000,21.1572,21.1572,20.4987,20.6806,20724.16795882,0
+IMCV.US,D,20071213,000000,20.5077,20.6738,20.5057,20.6738,48505.071879021,0
+IMCV.US,D,20071214,000000,20.5037,20.559,20.3415,20.3415,11729.535179036,0
+IMCV.US,D,20071217,000000,20.2585,20.3148,20.1754,20.1784,8209.7643397631,0
+IMCV.US,D,20071218,000000,20.2535,20.2535,20.036,20.2219,34031.531445116,0
+IMCV.US,D,20071219,000000,20.2565,20.2565,20.1517,20.2278,11729.535179036,0
+IMCV.US,D,20071220,000000,20.2921,20.304,20.039,20.2456,83707.837413758,0
+IMCV.US,D,20071221,000000,20.5492,20.5897,20.4315,20.5897,34031.531445116,0
+IMCV.US,D,20071224,000000,20.6471,20.8181,20.6471,20.8181,24252.030225309,0
+IMCV.US,D,20071226,000000,20.738,20.7469,20.6628,20.7222,152148.16309797,0
+IMCV.US,D,20071227,000000,20.5165,20.5462,20.2585,20.2585,81737.574886487,0
+IMCV.US,D,20071228,000000,20.4058,20.4058,20.1843,20.2278,67280.217307015,0
+IMCV.US,D,20071231,000000,20.127,20.3,20.1072,20.1161,97782.875057239,0
+IMCV.US,D,20080102,000000,20.127,20.1676,19.8135,19.8502,58674.984462035,0
+IMCV.US,D,20080103,000000,19.9085,19.9085,19.5891,19.5911,31675.914696649,0
+IMCV.US,D,20080104,000000,19.4734,19.4734,19.1156,19.1156,89964.533509085,0
+IMCV.US,D,20080107,000000,19.159,19.3163,19.0067,19.1235,142829.87322952,0
+IMCV.US,D,20080108,000000,19.1788,19.3271,18.6666,18.6933,85270.494294986,0
+IMCV.US,D,20080109,000000,18.5747,18.7824,18.3137,18.7824,80569.375082073,0
+IMCV.US,D,20080110,000000,18.813,19.2639,18.7339,19.1403,88380.636631413,0
+IMCV.US,D,20080111,000000,18.989,19.1026,18.8536,18.9158,22301.996266081,0
+IMCV.US,D,20080114,000000,18.9989,19.0236,18.8733,19.0019,28555.658076202,0
+IMCV.US,D,20080115,000000,18.8556,18.8556,18.5935,18.5994,29730.937879431,0
+IMCV.US,D,20080116,000000,18.5935,18.903,18.5412,18.7359,103256.72556935,0
+IMCV.US,D,20080117,000000,18.7151,18.7151,18.1417,18.1852,77041.512815583,0
+IMCV.US,D,20080118,000000,18.2346,18.4066,17.939,18.0843,81737.574886487,0
+IMCV.US,D,20080122,000000,17.5988,18.3068,17.5761,18.1367,1001685.3122925,0
+IMCV.US,D,20080123,000000,17.9152,18.8436,17.7195,18.8051,92691.344481119,0
+IMCV.US,D,20080124,000000,18.8536,18.9662,18.723,18.8703,113821.09522918,0
+IMCV.US,D,20080125,000000,19.0474,19.0474,18.6281,18.6568,29534.720769425,0
+IMCV.US,D,20080128,000000,18.6983,19.1403,18.6983,19.1403,18777.168284798,0
+IMCV.US,D,20080129,000000,19.1808,19.4734,19.1264,19.419,52409.185511088,0
+IMCV.US,D,20080130,000000,19.5249,19.7681,19.2866,19.2866,254227.58600729,0
+IMCV.US,D,20080131,000000,19.0582,19.9461,19.0582,19.8195,105618.41088823,0
+IMCV.US,D,20080201,000000,19.9648,20.2693,19.9016,20.2436,144333.86726343,0
+IMCV.US,D,20080204,000000,20.2921,20.2921,19.9411,19.9539,165442.37801504,0
+IMCV.US,D,20080205,000000,19.6732,19.8313,19.4714,19.4714,209240.26211073,0
+IMCV.US,D,20080206,000000,19.5318,19.6939,19.3143,19.3143,231936.71545363,0
+IMCV.US,D,20080207,000000,19.3608,19.5891,19.252,19.4784,255024.59158813,0
+IMCV.US,D,20080208,000000,19.4477,19.5318,19.2342,19.3498,377047.35972986,0
+IMCV.US,D,20080211,000000,19.2421,19.4072,19.1323,19.3736,259906.75648502,0
+IMCV.US,D,20080212,000000,19.2539,19.5664,19.2539,19.3439,80569.375082073,0
+IMCV.US,D,20080213,000000,19.6564,19.6564,19.4023,19.5634,53199.11109312,0
+IMCV.US,D,20080214,000000,19.3578,19.5466,19.2866,19.2866,161147.85301976,0
+IMCV.US,D,20080215,000000,19.164,19.3321,19.1501,19.3321,307595.60564356,0
+IMCV.US,D,20080219,000000,18.8456,19.4734,18.8456,19.2727,249545.68393401,0
+IMCV.US,D,20080220,000000,19.1026,19.513,19.0908,19.4023,270186.91476386,0
+IMCV.US,D,20080221,000000,19.4457,19.5545,19.1423,19.1423,234281.20648968,0
+IMCV.US,D,20080222,000000,19.0503,19.3498,18.9583,19.3498,1072081.7405063,0
+IMCV.US,D,20080225,000000,19.417,19.6811,19.1758,19.6307,1286421.6246204,0
+IMCV.US,D,20080226,000000,19.6395,19.8432,19.5387,19.7859,643415.12084743,0
+IMCV.US,D,20080227,000000,19.8027,19.8996,19.6208,19.7058,537490.24715337,0
+IMCV.US,D,20080228,000000,19.4685,19.8165,19.3163,19.337,470139.2298582,0
+IMCV.US,D,20080229,000000,19.1323,19.1323,18.7033,18.7458,209648.87918517,0
+IMCV.US,D,20080303,000000,18.6637,18.7635,18.544,18.7033,213557.03853085,0
+IMCV.US,D,20080304,000000,18.5085,18.725,18.4185,18.6904,164681.78385667,0
+IMCV.US,D,20080305,000000,18.7062,18.8674,18.5362,18.6953,186951.41441388,0
+IMCV.US,D,20080306,000000,18.5589,18.5589,18.1417,18.1446,134940.73169322,0
+IMCV.US,D,20080307,000000,17.9212,18.29,17.8925,18.0458,223331.48260865,0
+IMCV.US,D,20080310,000000,18.0863,18.1367,17.7906,17.8144,103648.14836096,0
+IMCV.US,D,20080311,000000,18.1714,18.4393,17.6493,18.4393,69234.296979853,0
+IMCV.US,D,20080312,000000,18.5362,18.6074,18.1852,18.1852,57489.590374785,0
+IMCV.US,D,20080313,000000,17.9291,18.3918,17.7848,18.3255,129072.42410429,0
+IMCV.US,D,20080314,000000,18.4956,18.4956,17.8203,18.0043,662179.140563,0
+IMCV.US,D,20080317,000000,17.5168,17.8372,16.2858,17.7057,193209.12193761,0
+IMCV.US,D,20080318,000000,17.7591,18.3839,17.7591,18.3839,443527.53717082,0
+IMCV.US,D,20080319,000000,18.3799,18.6251,18.111,18.111,149796.59206311,0
+IMCV.US,D,20080320,000000,17.9884,18.6014,17.3536,18.6014,107942.67335623,0
+IMCV.US,D,20080324,000000,18.7181,18.9959,18.7121,18.8644,94663.629865194,0
+IMCV.US,D,20080325,000000,18.7428,18.9583,18.7121,18.9,129451.70975507,0
+IMCV.US,D,20080326,000000,18.8911,18.8911,18.5412,18.5826,41852.907278477,0
+IMCV.US,D,20080327,000000,18.6716,18.6766,18.3701,18.3701,207691.76522713,0
+IMCV.US,D,20080328,000000,18.3977,18.3977,18.2,18.2109,57108.281867198,0
+IMCV.US,D,20080331,000000,18.2692,18.4521,18.2692,18.3839,65318.046206961,0
+IMCV.US,D,20080401,000000,18.6825,19.1056,18.6399,19.1056,198302.67537053,0
+IMCV.US,D,20080402,000000,19.337,19.337,19.0779,19.1788,96619.732394836,0
+IMCV.US,D,20080403,000000,19.0661,19.2292,19.0582,19.2164,67669.61724182,0
+IMCV.US,D,20080404,000000,19.1472,19.2659,19.1076,19.1373,182647.78656298,0
+IMCV.US,D,20080407,000000,19.3271,19.3914,19.1917,19.2292,23849.481721278,0
+IMCV.US,D,20080408,000000,19.164,19.1897,19.0256,19.0681,43811.032664923,0
+IMCV.US,D,20080409,000000,18.903,18.905,18.7853,18.8071,21506.002113636,0
+IMCV.US,D,20080410,000000,18.725,18.9524,18.725,18.9,19949.413802819,0
+IMCV.US,D,20080411,000000,18.8337,18.8417,18.6281,18.6459,23470.196070495,0
+IMCV.US,D,20080414,000000,18.5994,18.6202,18.5005,18.5183,40649.30747999,0
+IMCV.US,D,20080415,000000,18.5382,18.6371,18.5085,18.6371,146629.80973617,0
+IMCV.US,D,20080416,000000,18.9524,19.0958,18.898,19.0938,15484.968835995,0
+IMCV.US,D,20080417,000000,18.9929,19.1897,18.9929,19.1788,56358.813421249,0
+IMCV.US,D,20080418,000000,19.7394,19.7394,19.3271,19.3953,191653.54505519,0
+IMCV.US,D,20080421,000000,19.2421,19.2461,19.1294,19.2461,10616.963936737,0
+IMCV.US,D,20080422,000000,19.1106,19.1106,18.8556,18.9,15484.968835995,0
+IMCV.US,D,20080423,000000,18.9495,19.0503,18.8367,18.8417,14890.248935567,0
+IMCV.US,D,20080424,000000,19.0681,19.1353,18.7774,19.1076,14264.174754673,0
+IMCV.US,D,20080425,000000,19.0661,19.252,19.0661,19.252,51765.917047359,0
+IMCV.US,D,20080428,000000,19.2639,19.3163,19.167,19.2639,61134.778335917,0
+IMCV.US,D,20080429,000000,19.2391,19.2639,19.1353,19.2134,53030.202549971,0
+IMCV.US,D,20080430,000000,19.3865,20.1814,19.0938,19.0938,85081.357183796,0
+IMCV.US,D,20080501,000000,19.1294,19.5348,19.1294,19.5348,28282.572407638,0
+IMCV.US,D,20080502,000000,20.0281,20.0281,19.4714,19.5189,448441.05634817,0
+IMCV.US,D,20080505,000000,19.43,19.5516,19.3608,19.4714,102615.47996243,0
+IMCV.US,D,20080506,000000,19.3321,19.6425,19.3192,19.6128,12583.180750399,0
+IMCV.US,D,20080507,000000,19.6099,19.7147,19.342,19.342,31096.366222252,0
+IMCV.US,D,20080508,000000,19.3865,19.3973,19.3054,19.3054,17968.025563126,0
+IMCV.US,D,20080509,000000,19.2599,19.342,19.2599,19.3083,13888.934817498,0
+IMCV.US,D,20080512,000000,19.3498,19.6811,19.3498,19.6811,36363.885340335,0
+IMCV.US,D,20080513,000000,19.3845,19.7117,19.3845,19.7117,25443.492882972,0
+IMCV.US,D,20080514,000000,19.8729,19.9906,19.8729,19.8877,15466.763124758,0
+IMCV.US,D,20080515,000000,19.8432,20.0745,19.8343,20.0597,31210.657631687,0
+IMCV.US,D,20080516,000000,19.9955,20.0153,19.8966,20.0053,11454.426653668,0
+IMCV.US,D,20080519,000000,19.9806,20.1843,19.9441,20.0014,51895.379882827,0
+IMCV.US,D,20080520,000000,19.8502,19.8502,19.7582,19.8066,55913.78492433,0
+IMCV.US,D,20080521,000000,19.8066,19.8927,19.4655,19.4814,218249.05488815,0
+IMCV.US,D,20080522,000000,19.4655,19.6732,19.4655,19.5683,424209.25469091,0
+IMCV.US,D,20080523,000000,19.421,19.421,19.2539,19.3192,117574.50602934,0
+IMCV.US,D,20080527,000000,19.3785,19.4814,19.2945,19.4527,68509.102815555,0
+IMCV.US,D,20080528,000000,19.4863,19.5189,19.3736,19.5189,26810.944082597,0
+IMCV.US,D,20080529,000000,19.5773,19.7453,19.4922,19.6544,37945.759361204,0
+IMCV.US,D,20080530,000000,19.5753,19.6682,19.5713,19.6307,74009.250466119,0
+IMCV.US,D,20080602,000000,19.5713,19.5713,19.337,19.4784,195967.28719011,0
+IMCV.US,D,20080603,000000,19.4586,19.5406,19.2727,19.4122,473572.0178549,0
+IMCV.US,D,20080604,000000,19.3953,19.5852,19.3608,19.4152,210107.05625133,0
+IMCV.US,D,20080605,000000,19.4477,19.6969,19.4477,19.6969,46148.443702152,0
+IMCV.US,D,20080606,000000,19.3637,19.3785,19.1156,19.1156,55964.356344434,0
+IMCV.US,D,20080609,000000,19.2262,19.2262,18.9524,19.0325,63274.960834739,0
+IMCV.US,D,20080610,000000,18.9188,19.0908,18.9188,19.0147,131106.4066209,0
+IMCV.US,D,20080611,000000,18.8644,18.8822,18.6281,18.6281,104422.90251696,0
+IMCV.US,D,20080612,000000,18.7744,18.8614,18.5836,18.6044,19063.402522589,0
+IMCV.US,D,20080613,000000,18.7062,18.8071,18.6311,18.8071,24830.567271305,0
+IMCV.US,D,20080616,000000,18.723,18.8911,18.7121,18.8456,30079.880678151,0
+IMCV.US,D,20080617,000000,18.8891,18.8891,18.7181,18.7181,44006.238346526,0
+IMCV.US,D,20080618,000000,18.5678,18.5678,18.3948,18.4709,46707.763608508,0
+IMCV.US,D,20080619,000000,18.4443,18.5856,18.3918,18.5797,25166.361500799,0
+IMCV.US,D,20080620,000000,18.4264,18.4284,18.292,18.2979,84021.380218406,0
+IMCV.US,D,20080623,000000,18.2366,18.2366,18.0784,18.0992,22657.007635214,0
+IMCV.US,D,20080624,000000,17.9232,18.115,17.844,17.9607,15555.768824141,0
+IMCV.US,D,20080625,000000,18.3068,18.3137,18.1832,18.282,36171.713943938,0
+IMCV.US,D,20080626,000000,17.9212,17.9212,17.6799,17.7027,8579.947134928,0
+IMCV.US,D,20080627,000000,17.7106,17.7106,17.417,17.4288,224079.9396262,0
+IMCV.US,D,20080630,000000,17.4209,17.5683,17.3735,17.414,138478.70824372,0
+IMCV.US,D,20080701,000000,17.2103,17.4575,17.2103,17.4575,30256.880648517,0
+IMCV.US,D,20080702,000000,17.5406,17.6196,17.3191,17.3191,19776.459546062,0
+IMCV.US,D,20080703,000000,17.0551,17.1293,16.9928,16.9957,28053.989588765,0
+IMCV.US,D,20080707,000000,17.0916,17.1124,16.6734,16.8386,81262.203537504,0
+IMCV.US,D,20080708,000000,16.8454,17.2706,16.8454,17.2706,15387.871709394,0
+IMCV.US,D,20080709,000000,17.419,17.419,16.9365,16.9365,21352.264996518,0
+IMCV.US,D,20080710,000000,16.8979,17.0047,16.801,16.8979,46595.495055876,0
+IMCV.US,D,20080711,000000,16.5667,16.9404,16.5153,16.6497,44368.329714474,0
+IMCV.US,D,20080714,000000,16.7921,16.7921,16.4253,16.4816,69846.211163117,0
+IMCV.US,D,20080715,000000,16.0456,16.54,16.0051,16.4995,26827.12693703,0
+IMCV.US,D,20080716,000000,16.2354,16.7872,16.1851,16.7872,92415.224527349,0
+IMCV.US,D,20080717,000000,17.1036,17.2005,16.803,17.1411,85539.534249943,0
+IMCV.US,D,20080718,000000,17.1658,17.2706,17.1411,17.2706,61302.675450664,0
+IMCV.US,D,20080721,000000,17.2993,17.3853,17.1935,17.2162,50735.27150563,0
+IMCV.US,D,20080722,000000,17.0769,17.4002,17.0769,17.4002,40010.084729869,0
+IMCV.US,D,20080723,000000,17.3448,17.8757,17.3448,17.8372,31472.617587829,0
+IMCV.US,D,20080724,000000,17.9044,17.9044,17.1935,17.1935,53802.933849169,0
+IMCV.US,D,20080725,000000,17.151,17.3536,17.1323,17.1608,60090.984224961,0
+IMCV.US,D,20080728,000000,17.3062,17.3062,16.978,16.978,32744.994517658,0
+IMCV.US,D,20080729,000000,17.2706,17.408,17.0215,17.408,22997.859006718,0
+IMCV.US,D,20080730,000000,17.7057,17.7057,17.3378,17.5474,22757.139047021,0
+IMCV.US,D,20080731,000000,17.3231,17.6414,17.3231,17.585,32392.006005329,0
+IMCV.US,D,20080801,000000,17.6849,17.6849,17.3508,17.5287,41095.347405311,0
+IMCV.US,D,20080804,000000,17.411,17.4714,17.2864,17.411,13283.089204646,0
+IMCV.US,D,20080805,000000,17.594,17.8203,17.594,17.8144,9788.6040754253,0
+IMCV.US,D,20080806,000000,17.8203,17.9884,17.7699,17.9716,32658.011675079,0
+IMCV.US,D,20080807,000000,17.9232,17.9232,17.5988,17.6226,18432.271199685,0
+IMCV.US,D,20080808,000000,17.6532,18.115,17.6532,18.0962,35655.885458873,0
+IMCV.US,D,20080811,000000,18.1189,18.5707,18.105,18.3207,40725.164610147,0
+IMCV.US,D,20080812,000000,18.3207,18.372,18.0784,18.0912,77475.41560008,0
+IMCV.US,D,20080813,000000,18.0091,18.0606,17.7699,18.0606,38331.1135824,0
+IMCV.US,D,20080814,000000,17.9499,18.2386,17.8955,18.1733,39004.724898192,0
+IMCV.US,D,20080815,000000,18.115,18.3522,18.115,18.3255,67810.20578971,0
+IMCV.US,D,20080818,000000,18.4858,18.4858,18.024,18.0319,152362.58591921,0
+IMCV.US,D,20080819,000000,17.7926,17.7926,17.6928,17.7531,44419.91256298,0
+IMCV.US,D,20080820,000000,17.6078,17.8203,17.6078,17.7412,49972.654490453,0
+IMCV.US,D,20080821,000000,17.5663,17.7501,17.5663,17.7353,28154.121000572,0
+IMCV.US,D,20080822,000000,17.8708,17.9746,17.8144,17.9746,74514.964667163,0
+IMCV.US,D,20080825,000000,17.8817,17.8817,17.6829,17.6957,80765.592192079,0
+IMCV.US,D,20080826,000000,17.5959,17.7442,17.5959,17.7156,19691.499560287,0
+IMCV.US,D,20080827,000000,17.9429,17.9429,17.856,17.9152,12760.180720765,0
+IMCV.US,D,20080828,000000,18.0863,18.2553,18.0201,18.2553,34422.954236725,0
+IMCV.US,D,20080829,000000,18.1901,18.3335,18.1367,18.1951,18688.162585414,0
+IMCV.US,D,20080902,000000,18.5797,18.6825,17.935,18.2692,45243.215282282,0
+IMCV.US,D,20080903,000000,18.2524,18.4185,18.2386,18.377,176849.26753381,0
+IMCV.US,D,20080904,000000,18.3552,18.3552,17.8955,17.935,168344.16610064,0
+IMCV.US,D,20080905,000000,17.7926,18.1189,17.6899,18.1189,38905.604914787,0
+IMCV.US,D,20080908,000000,18.1347,18.81,18.1347,18.6518,42851.187111339,0
+IMCV.US,D,20080909,000000,18.5826,18.731,18.0992,18.0992,84835.580082088,0
+IMCV.US,D,20080910,000000,18.107,18.2989,17.936,18.1802,67920.451485538,0
+IMCV.US,D,20080911,000000,17.7353,18.2702,17.7353,18.2702,27342.955422096,0
+IMCV.US,D,20080912,000000,18.1367,18.4393,18.1367,18.3977,28099.50386686,0
+IMCV.US,D,20080915,000000,17.764,18.287,17.3191,17.8144,121082.13972778,0
+IMCV.US,D,20080916,000000,17.408,17.9449,16.2987,17.9449,109871.46731902,0
+IMCV.US,D,20080917,000000,17.6226,17.7669,17.0769,17.0769,173078.66245081,0
+IMCV.US,D,20080918,000000,17.0215,17.9212,16.5944,17.9152,641915.17252713,0
+IMCV.US,D,20080919,000000,20.9733,20.9733,17.9212,18.6637,123754.3335661,0
+IMCV.US,D,20080922,000000,18.553,18.553,17.7294,17.7294,140990.08496611,0
+IMCV.US,D,20080923,000000,17.6414,18.0063,17.5198,17.5781,624523.66115319,0
+IMCV.US,D,20080924,000000,17.5524,17.6177,17.4002,17.5663,160309.37887444,0
+IMCV.US,D,20080925,000000,17.5711,17.7027,17.5139,17.5711,140433.79934497,0
+IMCV.US,D,20080926,000000,17.2587,17.4714,17.2587,17.4337,31485.766157056,0
+IMCV.US,D,20080929,000000,17.2063,17.2063,16.0081,16.1554,91790.161774858,0
+IMCV.US,D,20080930,000000,16.1939,16.6903,16.1632,16.6903,87612.962474227,0
+IMCV.US,D,20081001,000000,16.8227,16.8227,16.4846,16.8139,84951.894348329,0
+IMCV.US,D,20081002,000000,16.6141,16.6141,16.1227,16.1227,10418.723969927,0
+IMCV.US,D,20081003,000000,16.283,16.537,15.8261,15.8261,68306.817135137,0
+IMCV.US,D,20081006,000000,15.2477,15.4317,14.4884,15.2369,217316.51790142,0
+IMCV.US,D,20081007,000000,15.1943,15.3348,14.4399,14.4666,24783.030136407,0
+IMCV.US,D,20081008,000000,13.6638,14.4647,12.9826,14.0188,59324.321496176,0
+IMCV.US,D,20081009,000000,14.0663,14.0663,12.6,12.6939,67054.668773349,0
+IMCV.US,D,20081010,000000,11.7962,12.597,11.6943,12.519,111586.84988896,0
+IMCV.US,D,20081013,000000,13.4206,13.7212,12.8561,13.6727,238942.87999491,0
+IMCV.US,D,20081014,000000,14.7613,14.7692,13.6173,13.9357,157959.83069638,0
+IMCV.US,D,20081015,000000,13.8309,13.8309,13.031,13.1793,32288.840308315,0
+IMCV.US,D,20081016,000000,13.0202,13.0795,12.1482,13.0469,64178.166397805,0
+IMCV.US,D,20081017,000000,12.9975,13.5324,12.9975,13.1498,57835.498888301,0
+IMCV.US,D,20081020,000000,13.1665,13.5442,13.1665,13.5353,12949.317831956,0
+IMCV.US,D,20081021,000000,13.5076,13.6727,13.3721,13.5007,12259.52366173,0
+IMCV.US,D,20081022,000000,12.7473,12.8175,12.335,12.4438,138332.05112542,0
+IMCV.US,D,20081023,000000,12.5258,12.6564,11.9208,12.3222,44333.941148803,0
+IMCV.US,D,20081024,000000,11.7359,12.2104,11.7359,12.1255,104298.49682351,0
+IMCV.US,D,20081027,000000,11.8773,12.0711,11.7359,11.8486,30511.760605844,0
+IMCV.US,D,20081028,000000,12.1106,12.4438,11.5549,12.4438,40121.341854099,0
+IMCV.US,D,20081029,000000,12.6237,13.1369,12.4339,12.9579,20701.916533974,0
+IMCV.US,D,20081030,000000,13.5264,13.5373,12.7137,12.9213,30426.800620068,0
+IMCV.US,D,20081031,000000,12.8749,13.298,12.8373,13.2515,61533.28112634,0
+IMCV.US,D,20081103,000000,13.2694,13.4938,13.2467,13.2762,21160.093600121,0
+IMCV.US,D,20081104,000000,13.6945,13.7824,13.5214,13.7479,19524.613873942,0
+IMCV.US,D,20081105,000000,13.6203,13.7142,13.0469,13.0469,126858.40733212,0
+IMCV.US,D,20081106,000000,12.5288,12.6841,12.4062,12.4092,29404.246505556,0
+IMCV.US,D,20081107,000000,12.8502,12.8502,12.4299,12.5792,25265.481484204,0
+IMCV.US,D,20081110,000000,12.7553,12.7553,12.2204,12.2995,32428.417427804,0
+IMCV.US,D,20081111,000000,12.0166,12.2204,11.8743,12.0849,58271.424529601,0
+IMCV.US,D,20081112,000000,11.8169,11.898,11.4511,11.4511,90405.516292396,0
+IMCV.US,D,20081113,000000,11.5796,12.1769,11.1209,12.1729,86474.094093473,0
+IMCV.US,D,20081114,000000,11.8673,12.1749,11.718,11.7626,18070.179831737,0
+IMCV.US,D,20081117,000000,11.722,11.8743,11.5658,11.7161,88468.630902395,0
+IMCV.US,D,20081118,000000,11.6063,11.6696,11.282,11.5005,14881.146079948,0
+IMCV.US,D,20081119,000000,11.5045,11.5569,10.7828,10.8421,67578.588685632,0
+IMCV.US,D,20081120,000000,10.6285,10.6622,9.94241,9.96118,46574.255059432,0
+IMCV.US,D,20081121,000000,10.1273,10.3497,9.73475,10.3497,88338.156638525,0
+IMCV.US,D,20081124,000000,10.5465,11.4403,10.5465,11.3454,59268.692934062,0
+IMCV.US,D,20081125,000000,11.4096,11.5549,11.2108,11.5529,36814.982407668,0
+IMCV.US,D,20081126,000000,11.5005,11.9208,11.4699,11.9099,36481.211034978,0
+IMCV.US,D,20081128,000000,11.898,12.1284,11.8773,12.1284,21178.299311359,0
+IMCV.US,D,20081201,000000,11.8733,11.8733,10.9943,10.9943,226466.91065513,0
+IMCV.US,D,20081202,000000,11.1328,11.4729,11.0408,11.4729,35919.868271818,0
+IMCV.US,D,20081203,000000,11.203,11.7981,11.203,11.7981,84936.722922297,0
+IMCV.US,D,20081204,000000,11.6103,11.8773,11.4046,11.4867,19334.465334349,0
+IMCV.US,D,20081205,000000,11.375,12.0483,11.3187,12.0483,37123.468070305,0
+IMCV.US,D,20081208,000000,12.6356,12.6356,12.1817,12.4062,50900.134335171,0
+IMCV.US,D,20081209,000000,12.5555,12.5555,12.0641,12.1255,105031.78241501,0
+IMCV.US,D,20081210,000000,12.2975,12.3697,12.076,12.3587,57085.019013949,0
+IMCV.US,D,20081211,000000,12.1482,12.341,11.7646,11.7695,35919.868271818,0
+IMCV.US,D,20081212,000000,11.4867,12.0641,11.3819,11.9949,39820.947618678,0
+IMCV.US,D,20081215,000000,12.0513,12.0581,11.6588,11.7675,60198.195635582,0
+IMCV.US,D,20081216,000000,11.9356,12.4151,11.9356,12.4151,45087.45530836,0
+IMCV.US,D,20081217,000000,12.3192,12.6712,12.2866,12.5525,79819.906636124,0
+IMCV.US,D,20081218,000000,12.6257,12.6356,12.3667,12.4122,82913.866118117,0
+IMCV.US,D,20081219,000000,12.4754,12.6159,12.3815,12.4032,73109.079188259,0
+IMCV.US,D,20081222,000000,12.3063,12.4339,11.9356,12.1927,98809.474885361,0
+IMCV.US,D,20081223,000000,12.1512,12.2233,11.8872,11.9752,73118.182043878,0
+IMCV.US,D,20081224,000000,11.8071,11.897,11.8071,11.8733,23763.510307101,0
+IMCV.US,D,20081226,000000,12.0009,12.0009,11.8585,11.9584,68845.90847345,0
+IMCV.US,D,20081229,000000,11.9534,11.9564,11.7112,11.8169,61589.921116857,0
+IMCV.US,D,20081230,000000,11.9128,12.2421,11.9128,12.2421,113263.79817962,0
+IMCV.US,D,20081231,000000,12.2776,12.5456,12.2776,12.5456,61663.75539021,0
+IMCV.US,D,20090102,000000,12.592,12.953,12.1205,12.9056,19322.328193524,0
+IMCV.US,D,20090105,000000,12.9351,13.0993,12.7315,12.9905,16243.540137563,0
+IMCV.US,D,20090106,000000,13.6016,13.6016,13.1498,13.2921,14605.026126177,0
+IMCV.US,D,20090107,000000,12.9371,12.9777,12.7345,12.7859,26567.189837693,0
+IMCV.US,D,20090108,000000,12.6079,12.8749,12.6079,12.8659,21358.333566931,0
+IMCV.US,D,20090109,000000,12.7443,12.7443,12.5288,12.5288,2739.9595412613,0
+IMCV.US,D,20090112,000000,12.3795,12.3795,12.0918,12.161,20379.270873708,0
+IMCV.US,D,20090113,000000,12.1976,12.2609,12.0344,12.1798,84251.985894082,0
+IMCV.US,D,20090114,000000,11.8456,11.8456,11.6063,11.6558,43426.689872129,0
+IMCV.US,D,20090115,000000,11.3582,11.8743,11.2505,11.6973,24789.09870682,0
+IMCV.US,D,20090116,000000,11.8872,11.9208,11.5678,11.8802,35578.005471912,0
+IMCV.US,D,20090120,000000,11.7774,11.7774,11.0834,11.0834,55088.459348224,0
+IMCV.US,D,20090121,000000,11.1357,11.5381,11.0023,11.5381,51768.951332565,0
+IMCV.US,D,20090122,000000,11.2722,11.4235,11.0527,11.2287,36385.125336779,0
+IMCV.US,D,20090123,000000,10.9479,11.3968,10.6177,11.3344,171977.21692094,0
+IMCV.US,D,20090126,000000,11.3839,11.6251,11.2208,11.3424,307698.77134057,0
+IMCV.US,D,20090127,000000,11.3651,11.5352,11.3651,11.4818,52016.751291078,0
+IMCV.US,D,20090128,000000,11.907,12.0681,11.898,12.0325,48403.929038812,0
+IMCV.US,D,20090129,000000,11.7932,11.7932,11.4303,11.4303,19890.750955499,0
+IMCV.US,D,20090130,000000,11.1703,11.29,10.9508,10.9865,33269.925858342,0
+IMCV.US,D,20090202,000000,10.845,11.0527,10.8085,10.9865,141928.69052326,0
+IMCV.US,D,20090203,000000,10.9736,11.1357,10.9241,11.0754,105175.40524811,0
+IMCV.US,D,20090204,000000,11.0952,11.2415,10.9568,10.9568,74383.478974892,0
+IMCV.US,D,20090205,000000,10.8203,11.2662,10.8203,11.1733,91264.219005771,0
+IMCV.US,D,20090206,000000,11.3295,11.5974,11.3067,11.5767,77571.501298279,0
+IMCV.US,D,20090209,000000,11.5569,11.7161,11.5282,11.6301,91680.927507432,0
+IMCV.US,D,20090210,000000,11.5589,11.5609,10.8629,10.9113,102976.55990197,0
+IMCV.US,D,20090211,000000,10.9241,11.0596,10.8085,11.0132,190427.69383186,0
+IMCV.US,D,20090212,000000,10.8154,11.0645,10.6779,11.0645,230707.82994509,0
+IMCV.US,D,20090213,000000,11.03,11.1328,10.8836,10.9341,159136.12192801,0
+IMCV.US,D,20090217,000000,10.5495,10.5495,10.3181,10.3181,55216.91075529,0
+IMCV.US,D,20090218,000000,10.1213,10.3151,10.1213,10.1965,41579.821609913,0
+IMCV.US,D,20090219,000000,10.3053,10.3596,9.97696,9.97696,50359.020140052,0
+IMCV.US,D,20090220,000000,9.71003,9.89887,9.56865,9.85438,52202.854117062,0
+IMCV.US,D,20090223,000000,10.0007,10.0007,9.5291,9.5291,30793.949130027,0
+IMCV.US,D,20090224,000000,9.62698,10.0462,9.52317,10.0224,111926.68983206,0
+IMCV.US,D,20090225,000000,10.0057,10.1016,9.66949,9.90974,128972.29269248,0
+IMCV.US,D,20090226,000000,10.0274,10.0778,9.65367,9.67938,83793.808827935,0
+IMCV.US,D,20090227,000000,9.40946,9.68926,9.3895,9.45792,66030.091802032,0
+IMCV.US,D,20090302,000000,9.2751,9.2751,8.85866,8.8815,175228.95923366,0
+IMCV.US,D,20090303,000000,9.03515,9.03515,8.62355,8.69829,54479.579450166,0
+IMCV.US,D,20090304,000000,8.83108,9.0564,8.71292,8.90177,30940.606248329,0
+IMCV.US,D,20090305,000000,8.6623,8.6802,8.24745,8.30628,25682.189985865,0
+IMCV.US,D,20090306,000000,8.4089,8.43985,8.04318,8.27661,80208.295142527,0
+IMCV.US,D,20090309,000000,8.16123,8.44766,8.16123,8.18624,58641.607324766,0
+IMCV.US,D,20090310,000000,8.57827,8.83602,8.57827,8.83602,28084.332440828,0
+IMCV.US,D,20090311,000000,9.00469,9.08567,8.86627,9.04592,31044.783373745,0
+IMCV.US,D,20090312,000000,8.84571,9.42429,8.84571,9.40057,37039.519512931,0
+IMCV.US,D,20090313,000000,9.4767,9.57457,9.32335,9.55184,55126.893627503,0
+IMCV.US,D,20090316,000000,9.70015,9.8781,9.46779,9.48954,173516.61094892,0
+IMCV.US,D,20090317,000000,9.41737,9.81484,9.38653,9.81484,111872.07269835,0
+IMCV.US,D,20090318,000000,9.90777,10.4367,9.75057,10.409,40992.181708299,0
+IMCV.US,D,20090319,000000,10.585,10.585,10.2449,10.2676,107623.06198118,0
+IMCV.US,D,20090320,000000,10.2202,10.2222,9.89393,9.92951,39661.141931148,0
+IMCV.US,D,20090323,000000,10.2182,10.7323,10.2182,10.7323,48461.580457731,0
+IMCV.US,D,20090324,000000,10.3547,10.7956,10.3547,10.5128,49942.311638391,0
+IMCV.US,D,20090325,000000,10.6384,10.6384,10.1787,10.582,25594.195714883,0
+IMCV.US,D,20090326,000000,10.7244,10.8836,10.5633,10.8659,61804.343938101,0
+IMCV.US,D,20090327,000000,10.6731,10.7738,10.6464,10.6948,21247.076442701,0
+IMCV.US,D,20090330,000000,10.2676,10.2676,10.0591,10.1035,71714.319421776,0
+IMCV.US,D,20090331,000000,10.2835,10.412,10.1322,10.3082,57664.567488347,0
+IMCV.US,D,20090401,000000,10.2469,10.582,10.2449,10.5712,52938.162565381,0
+IMCV.US,D,20090402,000000,10.8836,11.1101,10.8549,10.9291,74122.530447153,0
+IMCV.US,D,20090403,000000,10.9321,11.1861,10.8807,11.1861,32509.331699971,0
+IMCV.US,D,20090406,000000,11.0557,11.113,10.9598,11.113,50287.208723504,0
+IMCV.US,D,20090407,000000,10.9004,10.9865,10.8125,10.8125,185335.15182734,0
+IMCV.US,D,20090408,000000,10.9241,11.0052,10.8035,10.9785,328793.12209456,0
+IMCV.US,D,20090409,000000,11.2524,11.6508,11.2524,11.6508,111953.99839892,0
+IMCV.US,D,20090413,000000,11.5134,11.8278,11.4096,11.7576,246173.58164144,0
+IMCV.US,D,20090414,000000,11.643,11.6538,11.2791,11.2791,122057.1567074,0
+IMCV.US,D,20090415,000000,11.1674,11.5629,11.1575,11.5629,332306.82436342,0
+IMCV.US,D,20090416,000000,11.5629,11.9752,11.5154,11.8555,254343.90027353,0
+IMCV.US,D,20090417,000000,11.8378,12.1225,11.7754,12.0276,362221.84221203,0
+IMCV.US,D,20090420,000000,11.6973,11.7824,11.3246,11.3246,125794.38465312,0
+IMCV.US,D,20090421,000000,11.3216,11.7409,11.3216,11.728,722131.55909688,0
+IMCV.US,D,20090422,000000,11.4066,12.0216,11.4066,11.6667,450482.11886359,0
+IMCV.US,D,20090423,000000,11.718,11.8199,11.5075,11.7853,1124880.3259522,0
+IMCV.US,D,20090424,000000,11.985,12.1817,11.8298,12.0641,886521.04014534,0
+IMCV.US,D,20090427,000000,11.9642,12.0948,11.5796,11.8555,223123.12835781,0
+IMCV.US,D,20090428,000000,11.7754,11.9801,11.7754,11.7981,557195.90671128,0
+IMCV.US,D,20090429,000000,12.0236,12.2776,12.0166,12.158,264342.88145659,0
+IMCV.US,D,20090430,000000,12.3587,12.4626,12.2292,12.2658,296241.3104017,0
+IMCV.US,D,20090501,000000,12.2628,12.3983,12.2055,12.2925,228057.88753162,0
+IMCV.US,D,20090504,000000,12.4537,12.8847,12.4092,12.8847,571635.05857951,0
+IMCV.US,D,20090505,000000,12.8976,12.9826,12.7859,12.9104,958486.19381083,0
+IMCV.US,D,20090506,000000,13.0667,13.2258,12.8847,13.1369,716748.73714096,0
+IMCV.US,D,20090507,000000,13.3524,13.3811,12.7533,12.8067,651117.14812935,0
+IMCV.US,D,20090508,000000,13.1092,13.3939,13.0232,13.3831,364349.88757003,0
+IMCV.US,D,20090511,000000,13.1398,13.1823,12.9599,12.9599,881348.59529705,0
+IMCV.US,D,20090512,000000,13.0746,13.0746,12.513,12.7176,348322.79311051,0
+IMCV.US,D,20090513,000000,12.4814,12.4814,12.1037,12.1393,356173.50036753,0
+IMCV.US,D,20090514,000000,12.0898,12.4676,12.0898,12.4062,346814.75336299,0
+IMCV.US,D,20090515,000000,12.3667,12.424,12.1333,12.2026,97185.120871604,0
+IMCV.US,D,20090518,000000,12.3815,12.7345,12.3745,12.7345,327443.87660617,0
+IMCV.US,D,20090519,000000,12.7206,12.9243,12.6356,12.7533,429047.9281665,0
+IMCV.US,D,20090520,000000,12.8719,13.0825,12.597,12.6257,366249.35010915,0
+IMCV.US,D,20090521,000000,12.4537,12.4734,12.252,12.4092,325444.28265523,0
+IMCV.US,D,20090522,000000,12.4646,12.4843,12.2975,12.3568,281566.49571578,0
+IMCV.US,D,20090526,000000,12.252,12.7375,12.2421,12.6999,148211.68375704,0
+IMCV.US,D,20090527,000000,12.6821,12.781,12.4012,12.4201,69641.902625895,0
+IMCV.US,D,20090528,000000,12.5219,12.6237,12.3083,12.6237,227495.53334006,0
+IMCV.US,D,20090529,000000,12.6386,12.776,12.5486,12.776,239795.51413787,0
+IMCV.US,D,20090601,000000,12.9658,13.3613,12.9658,13.2762,138745.72534188,0
+IMCV.US,D,20090602,000000,13.3049,13.3663,13.2565,13.3217,81219.723544617,0
+IMCV.US,D,20090603,000000,13.217,13.217,12.9104,12.9856,80744.352195635,0
+IMCV.US,D,20090604,000000,13.0854,13.2585,13.0034,13.2515,84139.71734145,0
+IMCV.US,D,20090605,000000,13.2308,13.3029,13.1418,13.214,65790.383270736,0
+IMCV.US,D,20090608,000000,13.1231,13.2585,12.9579,13.1566,97646.332222958,0
+IMCV.US,D,20090609,000000,13.1022,13.218,13.0637,13.1764,60705.932693431,0
+IMCV.US,D,20090610,000000,13.2694,13.2694,12.9797,13.1309,23653.264611273,0
+IMCV.US,D,20090611,000000,13.2485,13.388,13.217,13.2467,48228.951925251,0
+IMCV.US,D,20090612,000000,13.1498,13.2308,13.0854,13.2308,18811.556850469,0
+IMCV.US,D,20090615,000000,13.0005,13.0005,12.8235,12.8828,22886.601882488,0
+IMCV.US,D,20090616,000000,12.9797,12.9797,12.6257,12.6939,35886.491134549,0
+IMCV.US,D,20090617,000000,12.6584,12.6584,12.4171,12.5644,49175.648909607,0
+IMCV.US,D,20090618,000000,12.5842,12.6919,12.516,12.6544,27356.103991323,0
+IMCV.US,D,20090619,000000,12.776,12.7997,12.6435,12.6999,20426.808008606,0
+IMCV.US,D,20090622,000000,12.5644,12.5644,12.252,12.2836,32888.617350755,0
+IMCV.US,D,20090623,000000,12.082,12.2055,12.082,12.1897,23399.396082349,0
+IMCV.US,D,20090624,000000,12.3637,12.4467,12.2758,12.3301,28420.126670322,0
+IMCV.US,D,20090625,000000,12.2925,12.6207,12.2758,12.6207,71224.788075165,0
+IMCV.US,D,20090626,000000,12.6159,12.6494,12.5091,12.6129,41699.170161359,0
+IMCV.US,D,20090629,000000,12.6159,12.77,12.5664,12.7503,47889.111982148,0
+IMCV.US,D,20090630,000000,12.7315,12.7533,12.597,12.6741,19253.551062182,0
+IMCV.US,D,20090701,000000,12.6841,12.9006,12.6841,12.8175,30270.029217744,0
+IMCV.US,D,20090702,000000,12.513,12.5288,12.427,12.4319,26162.618476857,0
+IMCV.US,D,20090706,000000,12.3063,12.3538,12.25,12.3489,49267.688894197,0
+IMCV.US,D,20090707,000000,12.2549,12.2579,12.0611,12.0898,38000.376494916,0
+IMCV.US,D,20090708,000000,12.0997,12.1462,11.8169,11.9722,63990.040715017,0
+IMCV.US,D,20090709,000000,12.0166,12.1432,11.9781,12.0611,23159.687551052,0
+IMCV.US,D,20090710,000000,12.0513,12.0513,11.985,12.0325,9891.7697724384,0
+IMCV.US,D,20090713,000000,12.0681,12.3508,11.9613,12.3508,46269.815110403,0
+IMCV.US,D,20090714,000000,12.332,12.4408,12.332,12.4201,22741.96762099,0
+IMCV.US,D,20090715,000000,12.5505,12.8966,12.5505,12.861,19325.36247873,0
+IMCV.US,D,20090716,000000,12.8264,13.0667,12.7948,13.0252,26837.241221051,0
+IMCV.US,D,20090717,000000,12.9658,13.0063,12.9213,12.953,11880.238010947,0
+IMCV.US,D,20090720,000000,13.0914,13.2209,12.7829,13.217,681418.53162755,0
+IMCV.US,D,20090721,000000,13.2872,13.2872,13.0252,13.1596,80235.603709384,0
+IMCV.US,D,20090722,000000,13.1052,13.3069,13.1052,13.217,53226.419659977,0
+IMCV.US,D,20090723,000000,13.2535,13.7212,13.2535,13.6885,45075.318167535,0
+IMCV.US,D,20090724,000000,13.6608,13.8418,13.5986,13.8418,91048.784756126,0
+IMCV.US,D,20090727,000000,13.8111,13.9802,13.8111,13.9802,89453.76216603,0
+IMCV.US,D,20090728,000000,13.8803,13.9772,13.7983,13.913,74968.084591299,0
+IMCV.US,D,20090729,000000,13.8675,13.8725,13.6965,13.7934,44468.461126281,0
+IMCV.US,D,20090730,000000,14.0238,14.1542,14.0238,14.0643,60308.44133141,0
+IMCV.US,D,20090731,000000,14.0455,14.177,13.9881,14.0771,68122.737165956,0
+IMCV.US,D,20090803,000000,14.2383,14.3856,14.2383,14.3856,46887.79786408,0
+IMCV.US,D,20090804,000000,14.3055,14.5625,14.3055,14.5408,122836.9680054,0
+IMCV.US,D,20090805,000000,14.5725,14.6289,14.3797,14.5863,49917.025928339,0
+IMCV.US,D,20090806,000000,14.6861,14.7376,14.4429,14.525,33864.645758772,0
+IMCV.US,D,20090807,000000,14.7138,15.0134,14.6971,14.9056,55684.190677056,0
+IMCV.US,D,20090810,000000,14.8464,14.9036,14.7692,14.8197,27283.281146373,0
+IMCV.US,D,20090811,000000,14.7722,14.7722,14.5487,14.6002,30017.172117221,0
+IMCV.US,D,20090812,000000,14.8226,14.875,14.7346,14.875,14270.243325086,0
+IMCV.US,D,20090813,000000,14.8928,14.9481,14.785,14.9185,21059.962188315,0
+IMCV.US,D,20090814,000000,14.8295,14.8295,14.6476,14.6891,87467.316784326,0
+IMCV.US,D,20090817,000000,14.5982,14.5982,14.3402,14.354,22528.556228148,0
+IMCV.US,D,20090818,000000,14.3639,14.5339,14.3559,14.4973,26319.389879182,0
+IMCV.US,D,20090819,000000,14.4914,14.6259,14.4914,14.5725,14881.146079948,0
+IMCV.US,D,20090820,000000,14.5725,14.7475,14.5645,14.7445,35705.445450575,0
+IMCV.US,D,20090821,000000,15.1133,15.1765,15.0954,15.1765,26741.155522853,0
+IMCV.US,D,20090824,000000,15.2477,15.3614,15.0926,15.1429,411415.69683287,0
+IMCV.US,D,20090825,000000,15.228,15.3783,15.2122,15.2665,172216.92545223,0
+IMCV.US,D,20090826,000000,15.2764,15.2764,15.1637,15.1943,35729.719732225,0
+IMCV.US,D,20090827,000000,15.1637,15.3851,15.1014,15.3406,74379.433261284,0
+IMCV.US,D,20090828,000000,15.4365,15.5394,15.2854,15.3713,94166.007091367,0
+IMCV.US,D,20090831,000000,15.1578,15.223,15.1133,15.1637,304268.00620068,0
+IMCV.US,D,20090901,000000,15.1341,15.3476,14.702,14.7376,1010162.0937304,0
+IMCV.US,D,20090902,000000,14.6753,14.7118,14.6397,14.6536,31445.309020973,0
+IMCV.US,D,20090903,000000,14.7316,14.8344,14.6397,14.8344,26493.355564341,0
+IMCV.US,D,20090904,000000,14.8167,15.0075,14.8137,15.0075,39166.553442526,0
+IMCV.US,D,20090908,000000,15.1637,15.1845,15.1074,15.1765,73245.62202254,0
+IMCV.US,D,20090909,000000,15.2003,15.404,15.137,15.3693,46354.775096178,0
+IMCV.US,D,20090910,000000,15.3229,15.5701,15.2122,15.5701,19773.425260856,0
+IMCV.US,D,20090911,000000,15.6235,15.6235,15.5087,15.5829,15624.545955483,0
+IMCV.US,D,20090914,000000,15.5246,15.7411,15.5246,15.7411,31445.309020973,0
+IMCV.US,D,20090915,000000,15.7975,16.0625,15.7975,16.0278,55614.402117311,0
+IMCV.US,D,20090916,000000,16.0802,16.3779,16.0802,16.3729,40115.273283687,0
+IMCV.US,D,20090917,000000,16.3245,16.4668,16.1277,16.2019,33472.21153876,0
+IMCV.US,D,20090918,000000,16.1662,16.2553,16.1227,16.2246,41038.707414795,0
+IMCV.US,D,20090921,000000,16.0248,16.1662,15.9606,16.1455,25075.332944611,0
+IMCV.US,D,20090922,000000,16.274,16.2858,16.2117,16.2513,62046.075326201,0
+IMCV.US,D,20090923,000000,16.2196,16.2226,15.9547,15.9547,43520.752713523,0
+IMCV.US,D,20090924,000000,15.9824,15.9824,15.6027,15.6709,59665.17286768,0
+IMCV.US,D,20090925,000000,15.6027,15.668,15.5147,15.5799,56666.287655484,0
+IMCV.US,D,20090928,000000,15.7252,15.9161,15.7252,15.8904,26328.4927348,0
+IMCV.US,D,20090929,000000,15.9685,16.0901,15.8904,15.9437,159085.5505079,0
+IMCV.US,D,20090930,000000,15.9853,15.9962,15.7164,15.8765,34127.617143315,0
+IMCV.US,D,20091001,000000,15.7708,15.7708,15.3406,15.3426,979401.52173765,0
+IMCV.US,D,20091002,000000,15.1578,15.3021,15.0639,15.228,60109.189936198,0
+IMCV.US,D,20091005,000000,15.3021,15.578,15.2527,15.5582,113419.55815355,0
+IMCV.US,D,20091006,000000,15.6877,15.8785,15.6145,15.7322,36369.953910748,0
+IMCV.US,D,20091007,000000,15.7866,15.8212,15.7164,15.8212,19195.899643263,0
+IMCV.US,D,20091008,000000,15.9437,16.0693,15.9437,16.0308,20379.270873708,0
+IMCV.US,D,20091009,000000,16.0051,16.103,15.9685,16.103,54825.487963681,0
+IMCV.US,D,20091012,000000,16.1959,16.2463,16.1554,16.1613,26524.709844806,0
+IMCV.US,D,20091013,000000,16.1198,16.1297,16.016,16.0802,14072.003358276,0
+IMCV.US,D,20091014,000000,16.2631,16.4302,16.2068,16.4302,53091.899682499,0
+IMCV.US,D,20091015,000000,16.3551,16.4569,16.3135,16.4569,42244.330070085,0
+IMCV.US,D,20091016,000000,16.282,16.2958,16.1524,16.2226,66008.851805588,0
+IMCV.US,D,20091019,000000,16.276,16.4599,16.101,16.4332,9279.8555891741,0
+IMCV.US,D,20091020,000000,16.3699,16.3699,16.2196,16.3007,14539.283280042,0
+IMCV.US,D,20091021,000000,16.366,16.4569,16.098,16.098,18856.059700161,0
+IMCV.US,D,20091022,000000,16.0693,16.3086,15.924,16.3086,17098.197137329,0
+IMCV.US,D,20091023,000000,16.0378,16.0743,15.9437,15.9932,18354.391212724,0
+IMCV.US,D,20091026,000000,16.0101,16.0901,15.6729,15.7252,24991.384387238,0
+IMCV.US,D,20091027,000000,15.7164,15.7164,15.5582,15.5948,3358.9537233403,0
+IMCV.US,D,20091028,000000,15.3406,15.3406,15.0787,15.1074,19069.471093001,0
+IMCV.US,D,20091029,000000,15.3288,15.6007,15.3081,15.6007,15581.054534194,0
+IMCV.US,D,20091030,000000,15.3713,15.3713,15.0184,15.0272,30848.56626374,0
+IMCV.US,D,20091102,000000,15.1271,15.3426,14.875,15.1103,105602.2280338,0
+IMCV.US,D,20091103,000000,15.0223,15.3021,15.0134,15.3021,23965.795987519,0
+IMCV.US,D,20091104,000000,15.4603,15.5582,15.2122,15.2122,55425.26500612,0
+IMCV.US,D,20091105,000000,15.3832,15.4781,15.3426,15.4781,30303.406355013,0
+IMCV.US,D,20091106,000000,15.3832,15.5503,15.3832,15.5029,13891.969102704,0
+IMCV.US,D,20091109,000000,15.7035,15.9824,15.6957,15.9824,20828.345084236,0
+IMCV.US,D,20091110,000000,15.9419,15.9517,15.8163,15.9112,69108.879857993,0
+IMCV.US,D,20091111,000000,16.0723,16.1405,15.9853,16.0426,71289.519492899,0
+IMCV.US,D,20091112,000000,16.0723,16.0723,15.8528,15.8528,16577.311510252,0
+IMCV.US,D,20091113,000000,15.8498,15.9704,15.7975,15.9161,19403.242465691,0
+IMCV.US,D,20091116,000000,16.1959,16.2601,16.1494,16.1494,16738.128626185,0
+IMCV.US,D,20091117,000000,16.101,16.1909,16.0901,16.1712,35639.702604439,0
+IMCV.US,D,20091118,000000,16.1405,16.1781,16.1405,16.1781,6770.5017235893,0
+IMCV.US,D,20091119,000000,15.9191,15.9309,15.844,15.924,11344.18095784,0
+IMCV.US,D,20091120,000000,15.7005,15.8578,15.7005,15.8578,54769.859401566,0
+IMCV.US,D,20091123,000000,16.098,16.1781,16.0229,16.0229,24973.178675999,0
+IMCV.US,D,20091124,000000,16.0308,16.0358,15.8983,16.0358,29830.057862835,0
+IMCV.US,D,20091125,000000,16.0773,16.1939,16.0456,16.1939,16302.202984883,0
+IMCV.US,D,20091127,000000,15.5611,15.9804,15.0688,15.8558,61452.366854173,0
+IMCV.US,D,20091130,000000,15.7658,15.8825,15.7658,15.8657,6847.3702821481,0
+IMCV.US,D,20091201,000000,16.0328,16.1761,16.0328,16.1227,7314.6502039136,0
+IMCV.US,D,20091202,000000,16.1851,16.2553,16.1851,16.2374,17521.985637804,0
+IMCV.US,D,20091203,000000,16.3135,16.3699,16.1989,16.2068,39077.547743143,0
+IMCV.US,D,20091204,000000,16.3729,16.3729,16.1198,16.2543,13885.900532291,0
+IMCV.US,D,20091207,000000,16.2908,16.4154,16.2513,16.3086,11503.986645369,0
+IMCV.US,D,20091208,000000,16.1939,16.2019,16.1554,16.1584,12853.232133757,0
+IMCV.US,D,20091209,000000,16.0822,16.1742,16.0723,16.1742,16240.505852356,0
+IMCV.US,D,20091210,000000,16.2987,16.2987,16.2196,16.2196,11840.792303265,0
+IMCV.US,D,20091211,000000,16.3086,16.3402,16.2661,16.3294,5856.1704481001,0
+IMCV.US,D,20091214,000000,16.5182,16.5944,16.4619,16.5697,28858.075168427,0
+IMCV.US,D,20091215,000000,16.535,16.535,16.4718,16.4718,7031.4502513284,0
+IMCV.US,D,20091216,000000,16.5854,16.6497,16.535,16.5499,253790.64893758,0
+IMCV.US,D,20091217,000000,16.4381,16.5212,16.3689,16.3976,31807.40038892,0
+IMCV.US,D,20091218,000000,16.4381,16.4559,16.279,16.3996,14152.917630443,0
+IMCV.US,D,20091221,000000,16.5647,16.6656,16.5647,16.6299,11991.495135177,0
+IMCV.US,D,20091222,000000,16.7061,16.7822,16.7061,16.7822,18281.568367774,0
+IMCV.US,D,20091223,000000,16.8079,16.89,16.8079,16.8454,13515.717737126,0
+IMCV.US,D,20091224,000000,16.795,16.8406,16.795,16.8277,5614.4390600006,0
+IMCV.US,D,20091228,000000,16.9285,16.9285,16.7644,16.7644,61982.355336869,0
+IMCV.US,D,20091229,000000,16.8682,16.8682,16.7842,16.7842,3635.0736771108,0
+IMCV.US,D,20091230,000000,16.7357,16.7733,16.716,16.7565,24239.893084485,0
+IMCV.US,D,20091231,000000,16.7892,16.7892,16.5449,16.5449,39636.867649498,0
+IMCV.US,D,20100104,000000,16.7328,16.8524,16.7328,16.8178,11108.518140153,0
+IMCV.US,D,20100105,000000,16.7733,16.9147,16.7733,16.9147,18333.15121628,0
+IMCV.US,D,20100106,000000,16.8979,16.9849,16.8979,16.9829,268459.39505309,0
+IMCV.US,D,20100107,000000,17.0067,17.0838,17.0047,17.0788,25211.875778893,0
+IMCV.US,D,20100108,000000,17.0264,17.0551,17.0125,17.0551,21415.98498585,0
+IMCV.US,D,20100111,000000,17.156,17.1608,17.0689,17.1579,22011.716314681,0
+IMCV.US,D,20100112,000000,17.0067,17.0719,16.9315,16.9622,11919.683718629,0
+IMCV.US,D,20100113,000000,17.0145,17.1777,17.0145,17.1777,20289.253745922,0
+IMCV.US,D,20100114,000000,17.1579,17.2242,17.1094,17.2133,75876.347296377,0
+IMCV.US,D,20100115,000000,17.1826,17.1826,16.9256,16.9829,17263.059966869,0
+IMCV.US,D,20100119,000000,17.0145,17.1915,16.9957,17.1915,22634.756210368,0
+IMCV.US,D,20100120,000000,17.0659,17.0769,16.9987,17.0601,16738.128626185,0
+IMCV.US,D,20100121,000000,17.1323,17.2459,16.8386,16.8386,26239.487035416,0
+IMCV.US,D,20100122,000000,16.798,16.798,16.4253,16.4253,25777.264255661,0
+IMCV.US,D,20100125,000000,16.6171,16.6309,16.5113,16.5518,19113.973942693,0
+IMCV.US,D,20100126,000000,16.5291,16.5964,16.4253,16.4253,10613.92965153,0
+IMCV.US,D,20100127,000000,16.3689,16.4638,16.2354,16.4619,52081.482708811,0
+IMCV.US,D,20100128,000000,16.5133,16.54,16.2691,16.3245,40917.336006544,0
+IMCV.US,D,20100129,000000,16.3422,16.4915,16.1079,16.1129,114256.00944208,0
+IMCV.US,D,20100201,000000,16.1524,16.3343,16.1524,16.3343,17503.779926567,0
+IMCV.US,D,20100202,000000,16.5587,16.6794,16.5291,16.6794,20508.733709175,0
+IMCV.US,D,20100203,000000,16.6092,16.6092,16.4816,16.535,37102.228073861,0
+IMCV.US,D,20100204,000000,16.2582,16.2582,16.0209,16.0209,33992.085737434,0
+IMCV.US,D,20100205,000000,15.8528,15.9764,15.6363,15.9764,26750.258378471,0
+IMCV.US,D,20100208,000000,16.1079,16.1079,15.9606,15.9606,2021.8453757776,0
+IMCV.US,D,20100209,000000,16.0921,16.1385,16.0575,16.0673,20849.585080679,0
+IMCV.US,D,20100210,000000,15.9734,16.1277,15.9734,16.0654,10613.92965153,0
+IMCV.US,D,20100211,000000,16.0081,16.2246,15.922,16.2196,18369.562638756,0
+IMCV.US,D,20100212,000000,15.9991,16.2325,15.9991,16.2325,24124.590246647,0
+IMCV.US,D,20100216,000000,16.3996,16.5587,16.3264,16.5587,9983.8097570286,0
+IMCV.US,D,20100217,000000,16.6389,16.6468,16.6092,16.6468,5019.7191595718,0
+IMCV.US,D,20100218,000000,16.6468,16.7525,16.6468,16.7466,12734.895010713,0
+IMCV.US,D,20100219,000000,16.7357,16.8929,16.7258,16.888,76836.192849959,0
+IMCV.US,D,20100222,000000,16.8851,16.9147,16.8662,16.9028,10382.312547453,0
+IMCV.US,D,20100223,000000,16.8425,16.8425,16.6448,16.6873,10764.632483442,0
+IMCV.US,D,20100224,000000,16.711,16.8079,16.7031,16.7595,60650.304131317,0
+IMCV.US,D,20100225,000000,16.5697,16.801,16.5697,16.7921,33939.491460526,0
+IMCV.US,D,20100226,000000,16.8524,16.89,16.8079,16.89,5862.2390185126,0
+IMCV.US,D,20100301,000000,16.9523,17.1006,16.9523,17.1006,211698.03312781,0
+IMCV.US,D,20100302,000000,17.1341,17.237,17.1341,17.1579,171851.79979908,0
+IMCV.US,D,20100303,000000,17.2242,17.2944,17.1658,17.2034,67128.503046701,0
+IMCV.US,D,20100304,000000,17.232,17.2419,17.1777,17.235,14359.249024469,0
+IMCV.US,D,20100305,000000,17.417,17.5287,17.417,17.5257,6359.8617923408,0
+IMCV.US,D,20100308,000000,17.5761,17.5988,17.5474,17.588,58420.104504708,0
+IMCV.US,D,20100309,000000,17.5237,17.6928,17.501,17.5801,29429.532215607,0
+IMCV.US,D,20100310,000000,17.6335,17.762,17.6335,17.7442,24453.304477325,0
+IMCV.US,D,20100311,000000,17.6849,17.8125,17.6799,17.8125,18442.385483706,0
+IMCV.US,D,20100312,000000,17.8293,17.8757,17.8223,17.8223,34134.69714213,0
+IMCV.US,D,20100315,000000,17.6997,17.849,17.6997,17.849,48345.266191492,0
+IMCV.US,D,20100316,000000,18.0784,18.0784,17.8925,18.0368,46369.94652221,0
+IMCV.US,D,20100317,000000,18.1545,18.2761,18.1327,18.2049,93914.161419246,0
+IMCV.US,D,20100318,000000,18.1881,18.2109,18.107,18.1446,34436.102805952,0
+IMCV.US,D,20100319,000000,18.2267,18.2267,17.936,17.9558,41110.518831343,0
+IMCV.US,D,20100322,000000,17.8016,18.117,17.7906,18.0912,33867.680043978,0
+IMCV.US,D,20100323,000000,18.0843,18.2445,18.0843,18.2445,9774.444077796,0
+IMCV.US,D,20100324,000000,18.2029,18.2445,18.1763,18.1901,23273.978960489,0
+IMCV.US,D,20100325,000000,18.2,18.2495,18.0992,18.1327,12877.506415408,0
+IMCV.US,D,20100326,000000,18.0507,18.1249,17.9449,17.9786,13406.483469701,0
+IMCV.US,D,20100329,000000,18.0992,18.1367,18.0527,18.105,67012.188780462,0
+IMCV.US,D,20100330,000000,18.1466,18.1921,18.0576,18.1189,21222.802161051,0
+IMCV.US,D,20100331,000000,18.0527,18.1782,18.0527,18.0813,32716.674522399,0
+IMCV.US,D,20100401,000000,18.1852,18.3117,18.1714,18.2445,23011.007575945,0
+IMCV.US,D,20100405,000000,18.4066,18.5826,18.4066,18.5826,25075.332944611,0
+IMCV.US,D,20100406,000000,18.5035,18.7092,18.5035,18.7033,22488.099092065,0
+IMCV.US,D,20100407,000000,18.6429,18.6538,18.4788,18.5589,23787.784588751,0
+IMCV.US,D,20100408,000000,18.4461,18.5836,18.3701,18.5747,222282.63135568,0
+IMCV.US,D,20100409,000000,18.5964,18.6568,18.5589,18.6538,29342.549373027,0
+IMCV.US,D,20100412,000000,18.72,18.7458,18.6884,18.7092,34489.708511263,0
+IMCV.US,D,20100413,000000,18.6855,18.7181,18.6094,18.7181,11516.123786195,0
+IMCV.US,D,20100414,000000,18.7942,18.979,18.7942,18.979,74012.284751325,0
+IMCV.US,D,20100415,000000,18.9553,18.989,18.898,18.984,63510.623652426,0
+IMCV.US,D,20100416,000000,18.8861,18.8891,18.5362,18.6281,37108.296644274,0
+IMCV.US,D,20100419,000000,18.549,18.6429,18.3918,18.6074,38787.267791743,0
+IMCV.US,D,20100420,000000,18.7497,18.9138,18.7467,18.9138,49161.488911978,0
+IMCV.US,D,20100421,000000,19.0424,19.0424,18.8951,18.9465,31801.331818509,0
+IMCV.US,D,20100422,000000,18.8822,19.167,18.8536,19.161,111028.54141101,0
+IMCV.US,D,20100423,000000,19.2085,19.3795,19.164,19.3795,59337.470065403,0
+IMCV.US,D,20100426,000000,19.3914,19.4814,19.2806,19.2806,28338.200969752,0
+IMCV.US,D,20100427,000000,19.164,19.1738,18.723,18.723,52442.562648357,0
+IMCV.US,D,20100428,000000,18.7902,18.8674,18.6637,18.7605,52380.86551583,0
+IMCV.US,D,20100429,000000,18.9495,19.159,18.9495,19.1076,194943.72164719,0
+IMCV.US,D,20100430,000000,19.1423,19.167,18.8199,18.8259,27359.13827653,0
+IMCV.US,D,20100503,000000,18.8486,19.0474,18.8486,19.0097,15988.660180235,0
+IMCV.US,D,20100504,000000,18.7458,18.7458,18.4986,18.5105,28102.538152066,0
+IMCV.US,D,20100505,000000,18.3285,18.5826,18.1971,18.3335,26301.184167943,0
+IMCV.US,D,20100506,000000,18.2475,18.3088,16.6191,17.588,109149.30743993,0
+IMCV.US,D,20100507,000000,17.6414,17.856,17.1658,17.3478,45104.649591196,0
+IMCV.US,D,20100510,000000,17.9993,18.2475,17.7956,18.2248,646840.8288453,0
+IMCV.US,D,20100511,000000,18.1684,18.5055,18.1446,18.287,185235.02041554,0
+IMCV.US,D,20100512,000000,18.3522,18.5777,18.3522,18.549,19437.631031362,0
+IMCV.US,D,20100513,000000,18.467,18.6429,18.3997,18.3997,61871.098212639,0
+IMCV.US,D,20100514,000000,18.2692,18.2692,17.8144,17.851,19962.562372047,0
+IMCV.US,D,20100517,000000,18.0398,18.117,17.6147,18.027,105144.05096765,0
+IMCV.US,D,20100518,000000,18.1921,18.2663,17.6642,17.7412,121362.30539516,0
+IMCV.US,D,20100519,000000,17.6285,17.8045,17.2993,17.6078,116940.34042122,0
+IMCV.US,D,20100520,000000,17.1718,17.1955,16.795,16.9582,155577.91680946,0
+IMCV.US,D,20100521,000000,16.7011,17.0788,16.3551,17.0769,217599.717854,0
+IMCV.US,D,20100524,000000,17.0492,17.1826,16.8761,16.8761,471274.05252535,0
+IMCV.US,D,20100525,000000,16.4471,16.888,16.2582,16.8494,180251.71267843,0
+IMCV.US,D,20100526,000000,17.0215,17.2063,16.8623,16.8623,153485.27144554,0
+IMCV.US,D,20100527,000000,17.2449,17.5731,17.2449,17.5731,27569.515384164,0
+IMCV.US,D,20100528,000000,17.4832,17.5494,17.327,17.3853,20780.807949338,0
+IMCV.US,D,20100601,000000,17.1777,17.3803,16.9236,16.9236,77044.54710079,0
+IMCV.US,D,20100602,000000,17.0581,17.3586,17.0125,17.3299,23258.807534458,0
+IMCV.US,D,20100603,000000,17.4447,17.5406,17.4387,17.4734,10819.249617155,0
+IMCV.US,D,20100604,000000,17.1658,17.235,16.7842,16.7842,52966.482560639,0
+IMCV.US,D,20100607,000000,16.8682,16.8929,16.5291,16.5291,113476.19814407,0
+IMCV.US,D,20100608,000000,16.5242,16.6823,16.363,16.6656,92132.024574764,0
+IMCV.US,D,20100609,000000,17.0551,17.0551,16.6546,16.6685,7951.8500972302,0
+IMCV.US,D,20100610,000000,17.0215,17.2419,16.9888,17.2419,9971.6726162035,0
+IMCV.US,D,20100611,000000,17.0412,17.3349,17.0354,17.3349,15381.803138982,0
+IMCV.US,D,20100614,000000,17.5287,17.6622,17.4762,17.4762,35584.074042324,0
+IMCV.US,D,20100615,000000,17.6108,17.764,17.6108,17.764,6823.0960004979,0
+IMCV.US,D,20100616,000000,17.7294,17.8144,17.6899,17.6899,250084.77527233,0
+IMCV.US,D,20100617,000000,17.8609,17.8609,17.5663,17.7501,15921.905905698,0
+IMCV.US,D,20100618,000000,17.8144,17.8144,17.6849,17.7126,11982.392279558,0
+IMCV.US,D,20100621,000000,17.939,17.9637,17.5761,17.591,14110.437637555,0
+IMCV.US,D,20100622,000000,17.5237,17.5613,17.2103,17.232,4997.4677347258,0
+IMCV.US,D,20100623,000000,16.8959,17.1451,16.8959,17.0877,8139.9757800189,0
+IMCV.US,D,20100624,000000,16.8386,16.9908,16.7298,16.7298,5385.8562411283,0
+IMCV.US,D,20100625,000000,16.8109,16.8929,16.6596,16.8929,8209.7643397631,0
+IMCV.US,D,20100628,000000,16.9147,16.9147,16.9147,16.9147,421.76564367146,0
+IMCV.US,D,20100629,000000,16.6072,16.6072,16.1494,16.2463,65893.54896775,0
+IMCV.US,D,20100630,000000,16.1771,16.364,16.0189,16.1089,27738.423927314,0
+IMCV.US,D,20100701,000000,16.1079,16.1079,15.6927,15.9467,24233.824514072,0
+IMCV.US,D,20100702,000000,16.0426,16.0426,15.7471,15.7471,20126.413773186,0
+IMCV.US,D,20100706,000000,16.0278,16.0822,15.7134,15.839,47861.803415292,0
+IMCV.US,D,20100707,000000,15.8657,16.2908,15.8657,16.2908,6277.9360917715,0
+IMCV.US,D,20100708,000000,16.6092,16.6141,16.4776,16.6141,6813.9931448791,0
+IMCV.US,D,20100709,000000,16.6418,16.8049,16.6418,16.8049,6486.290342602,0
+IMCV.US,D,20100712,000000,16.7625,16.8386,16.6823,16.7644,109161.44458075,0
+IMCV.US,D,20100713,000000,16.978,17.1608,16.978,17.1213,9622.7298174826,0
+IMCV.US,D,20100714,000000,17.0689,17.0689,16.9315,16.9443,17039.534290007,0
+IMCV.US,D,20100715,000000,17.0264,17.0492,16.8197,17.0145,34311.697112495,0
+IMCV.US,D,20100716,000000,16.6022,16.6022,16.4332,16.4332,14614.128981796,0
+IMCV.US,D,20100719,000000,16.4283,16.5755,16.4253,16.5755,4598.9649443024,0
+IMCV.US,D,20100720,000000,16.366,16.795,16.3245,16.795,23116.196129763,0
+IMCV.US,D,20100721,000000,16.9523,16.9523,16.543,16.5755,7476.478748248,0
+IMCV.US,D,20100722,000000,16.9641,17.0125,16.9404,17.0125,27729.321071695,0
+IMCV.US,D,20100723,000000,17.0017,17.2103,16.9928,17.1718,24387.56163119,0
+IMCV.US,D,20100726,000000,17.4605,17.5198,17.411,17.5198,8546.569997659,0
+IMCV.US,D,20100727,000000,17.6355,17.6355,17.4417,17.4714,7308.581633501,0
+IMCV.US,D,20100728,000000,17.4417,17.4605,17.2162,17.2162,17555.362775073,0
+IMCV.US,D,20100729,000000,17.1263,17.2519,17.0916,17.1846,10546.16394859,0
+IMCV.US,D,20100730,000000,16.9681,17.2301,16.9552,17.2301,66265.754619719,0
+IMCV.US,D,20100802,000000,17.499,17.5683,17.4664,17.5524,106187.8450786,0
+IMCV.US,D,20100803,000000,17.5198,17.5198,17.3893,17.3893,10807.11247633,0
+IMCV.US,D,20100804,000000,17.4002,17.4467,17.3972,17.4447,14302.609033952,0
+IMCV.US,D,20100805,000000,17.3448,17.4209,17.3448,17.4021,10922.415314168,0
+IMCV.US,D,20100806,000000,17.2103,17.3398,17.1846,17.3349,23172.83612028,0
+IMCV.US,D,20100809,000000,17.411,17.501,17.3913,17.501,121112.48257984,0
+IMCV.US,D,20100810,000000,17.3111,17.417,17.2459,17.3428,14343.066170035,0
+IMCV.US,D,20100811,000000,17.0462,17.0462,16.8197,16.8197,22008.682029475,0
+IMCV.US,D,20100812,000000,16.4866,16.7437,16.4866,16.7407,23511.66463498,0
+IMCV.US,D,20100813,000000,16.6843,16.7625,16.6843,16.7328,1362.394057615,0
+IMCV.US,D,20100816,000000,16.716,16.7228,16.6389,16.6527,86120.094152742,0
+IMCV.US,D,20100817,000000,16.8109,16.9987,16.8079,16.9582,21572.756388174,0
+IMCV.US,D,20100818,000000,16.89,17.0244,16.8851,17.0244,10843.523898805,0
+IMCV.US,D,20100819,000000,16.8336,16.8406,16.5914,16.6497,11406.889518769,0
+IMCV.US,D,20100820,000000,16.5024,16.5647,16.453,16.5647,11226.855263197,0
+IMCV.US,D,20100823,000000,16.6656,16.6656,16.4945,16.4945,16908.048597735,0
+IMCV.US,D,20100824,000000,16.282,16.363,16.1662,16.363,22708.590483721,0
+IMCV.US,D,20100825,000000,16.1356,16.3165,16.0654,16.3165,38905.604914787,0
+IMCV.US,D,20100826,000000,16.3937,16.3937,16.2176,16.282,3491.4508440141,0
+IMCV.US,D,20100827,000000,16.3996,16.6072,16.274,16.6022,53363.973922661,0
+IMCV.US,D,20100830,000000,16.5271,16.5271,16.4332,16.4332,3919.2850580981,0
+IMCV.US,D,20100831,000000,16.2246,16.4678,16.187,16.4094,201524.07483119,0
+IMCV.US,D,20100901,000000,16.6141,16.9147,16.6141,16.9147,40625.03319834,0
+IMCV.US,D,20100902,000000,16.9493,17.0264,16.9098,17.0264,21376.539278169,0
+IMCV.US,D,20100903,000000,17.2519,17.325,17.1777,17.2964,18056.019834108,0
+IMCV.US,D,20100907,000000,17.0462,17.1154,16.9888,16.9888,81353.232093692,0
+IMCV.US,D,20100908,000000,17.1124,17.1915,17.0916,17.0916,63143.475142468,0
+IMCV.US,D,20100909,000000,17.3042,17.3141,17.148,17.2034,167278.12056483,0
+IMCV.US,D,20100910,000000,17.237,17.2756,17.2034,17.2449,14529.168996021,0
+IMCV.US,D,20100913,000000,17.4634,17.5168,17.4248,17.5168,52866.351148833,0
+IMCV.US,D,20100914,000000,17.4555,17.5386,17.4555,17.5386,85570.888530407,0
+IMCV.US,D,20100915,000000,17.4664,17.5198,17.4467,17.5119,48997.637510839,0
+IMCV.US,D,20100916,000000,17.417,17.4229,17.3873,17.4229,1962.1711000543,0
+IMCV.US,D,20100917,000000,17.4971,17.5029,17.3665,17.4357,70243.702525138,0
+IMCV.US,D,20100920,000000,17.6226,17.7541,17.6018,17.7541,20774.739378925,0
+IMCV.US,D,20100921,000000,17.6928,17.7788,17.5988,17.6196,28848.972312808,0
+IMCV.US,D,20100922,000000,17.5801,17.673,17.4762,17.4832,19691.499560287,0
+IMCV.US,D,20100923,000000,17.4832,17.5139,17.3042,17.3171,8657.8271218889,0
+IMCV.US,D,20100924,000000,17.325,17.5029,17.3042,17.4862,23834.310295247,0
+IMCV.US,D,20100927,000000,17.4832,17.5198,17.3853,17.411,33882.851470009,0
+IMCV.US,D,20100928,000000,17.3448,17.5554,17.2519,17.5554,13891.969102704,0
+IMCV.US,D,20100929,000000,17.5237,17.6255,17.5208,17.5613,24602.995880835,0
+IMCV.US,D,20100930,000000,17.6937,17.6937,17.4901,17.6048,6710.827447866,0
+IMCV.US,D,20101001,000000,17.6849,17.7393,17.5663,17.6433,80110.186587525,0
+IMCV.US,D,20101004,000000,17.6513,17.6513,17.4357,17.5139,13914.22052755,0
+IMCV.US,D,20101005,000000,17.7076,17.8925,17.7076,17.8925,5515.3190765958,0
+IMCV.US,D,20101006,000000,17.9044,17.9074,17.7798,17.8263,13167.786366808,0
+IMCV.US,D,20101007,000000,17.9429,17.9429,17.7571,17.844,17466.357075689,0
+IMCV.US,D,20101008,000000,17.9716,18.029,17.9716,18.029,11015.46672716,0
+IMCV.US,D,20101011,000000,18.0695,18.111,18.0645,18.0813,9662.1755251641,0
+IMCV.US,D,20101012,000000,18.0349,18.1901,18.0349,18.1545,3517.7479824684,0
+IMCV.US,D,20101013,000000,18.2475,18.3355,18.2267,18.2267,203579.29734424,0
+IMCV.US,D,20101014,000000,18.2524,18.2524,18.0725,18.1417,13202.174932479,0
+IMCV.US,D,20101015,000000,18.1901,18.2218,18.105,18.1654,78139.924060253,0
+IMCV.US,D,20101018,000000,18.2029,18.3018,18.2029,18.2702,44725.363940412,0
+IMCV.US,D,20101019,000000,18.0942,18.2445,17.9409,18.023,42422.341468853,0
+IMCV.US,D,20101020,000000,18.1022,18.3018,18.1022,18.2296,22048.127737156,0
+IMCV.US,D,20101021,000000,18.2989,18.4066,18.1417,18.2138,45373.689546151,0
+IMCV.US,D,20101022,000000,18.2633,18.2732,18.1971,18.2445,50220.454448966,0
+IMCV.US,D,20101025,000000,18.3315,18.46,18.2732,18.282,62680.240934311,0
+IMCV.US,D,20101026,000000,18.1832,18.2573,18.1526,18.2248,10846.558184011,0
+IMCV.US,D,20101027,000000,18.0626,18.1901,18.0171,18.1901,87058.699709882,0
+IMCV.US,D,20101028,000000,18.287,18.294,18.0478,18.115,53590.53388473,0
+IMCV.US,D,20101029,000000,18.114,18.1901,18.0873,18.1733,17173.042839083,0
+IMCV.US,D,20101101,000000,18.2445,18.294,18.029,18.1347,64580.714901837,0
+IMCV.US,D,20101102,000000,18.3207,18.3207,18.2573,18.3207,6517.6446230668,0
+IMCV.US,D,20101103,000000,18.3414,18.3434,18.1604,18.3355,64874.029138443,0
+IMCV.US,D,20101104,000000,18.5856,18.7467,18.549,18.7467,22420.333389125,0
+IMCV.US,D,20101105,000000,18.7527,18.8703,18.7497,18.7972,45376.723831358,0
+IMCV.US,D,20101108,000000,18.731,18.7527,18.6568,18.7458,59446.70433283,0
+IMCV.US,D,20101109,000000,18.7527,18.7527,18.5085,18.5085,9785.569790219,0
+IMCV.US,D,20101110,000000,18.4314,18.4373,18.4314,18.4373,1331.0397771502,0
+IMCV.US,D,20101111,000000,18.4234,18.6123,18.4234,18.5649,39636.867649498,0
+IMCV.US,D,20101112,000000,18.4393,18.4927,18.2524,18.3018,27542.206817308,0
+IMCV.US,D,20101115,000000,18.3889,18.4867,18.3226,18.3226,129609.4925858,0
+IMCV.US,D,20101116,000000,18.1763,18.1763,17.9024,17.9182,8077.2672190893,0
+IMCV.US,D,20101117,000000,18.0201,18.0576,18.0201,18.0349,1788.2054148948,0
+IMCV.US,D,20101118,000000,18.2188,18.3207,18.2188,18.2791,51618.248500655,0
+IMCV.US,D,20101119,000000,18.2495,18.282,18.2445,18.2732,11304.735250158,0
+IMCV.US,D,20101122,000000,18.2049,18.3355,18.1763,18.3315,16750.265767009,0
+IMCV.US,D,20101123,000000,18.0942,18.1249,18.0557,18.0843,10418.723969927,0
+IMCV.US,D,20101124,000000,18.2316,18.3474,18.2316,18.3434,23084.841849298,0
+IMCV.US,D,20101129,000000,18.1189,18.2445,18.0151,18.2445,45506.186666826,0
+IMCV.US,D,20101130,000000,18.0527,18.2198,18.0527,18.1604,52492.12264006,0
+IMCV.US,D,20101201,000000,18.3809,18.5035,18.3809,18.4986,30356.000631922,0
+IMCV.US,D,20101202,000000,18.6152,18.7942,18.6152,18.7942,16360.865832205,0
+IMCV.US,D,20101203,000000,18.7715,18.8644,18.7151,18.8644,5672.0904789197,0
+IMCV.US,D,20101206,000000,18.8051,18.8793,18.8051,18.8703,5298.8733985486,0
+IMCV.US,D,20101207,000000,19.075,19.075,18.8417,18.8417,16858.488606033,0
+IMCV.US,D,20101208,000000,18.8822,18.9238,18.8259,18.8584,37913.393652337,0
+IMCV.US,D,20101209,000000,19.0067,19.0147,18.9267,18.984,8360.4671716745,0
+IMCV.US,D,20101210,000000,19.0444,19.1353,19.0236,19.1156,36439.742470492,0
+IMCV.US,D,20101213,000000,19.2105,19.2204,19.1264,19.1294,15210.871739029,0
+IMCV.US,D,20101214,000000,19.1521,19.2164,19.1076,19.1106,16831.180039176,0
+IMCV.US,D,20101215,000000,19.1235,19.1235,18.9959,19.0127,15334.266004083,0
+IMCV.US,D,20101216,000000,19.0354,19.1126,18.9465,19.0988,15340.334574496,0
+IMCV.US,D,20101217,000000,19.1007,19.1917,19.1007,19.164,27635.2582303,0
+IMCV.US,D,20101220,000000,19.2035,19.2777,19.2005,19.2539,8272.4729006926,0
+IMCV.US,D,20101221,000000,19.342,19.427,19.3163,19.417,85028.762906887,0
+IMCV.US,D,20101222,000000,19.4547,19.5575,19.4547,19.5249,9438.6498483022,0
+IMCV.US,D,20101223,000000,19.3865,19.3953,19.3469,19.3528,2353.593891663,0
+IMCV.US,D,20101227,000000,19.2391,19.3914,19.2391,19.3914,14402.740445759,0
+IMCV.US,D,20101228,000000,19.3528,19.3736,19.3301,19.3578,10922.415314168,0
+IMCV.US,D,20101229,000000,19.3875,19.423,19.3696,19.3914,22708.590483721,0
+IMCV.US,D,20101230,000000,19.4032,19.4547,19.3618,19.3618,24104.361678605,0
+IMCV.US,D,20101231,000000,19.3875,19.4162,19.3548,19.3686,24562.538744752,0
+IMCV.US,D,20110103,000000,19.5051,19.6811,19.5051,19.6128,7336.9016287596,0
+IMCV.US,D,20110104,000000,19.5189,19.5268,19.4042,19.4892,12223.112239256,0
+IMCV.US,D,20110105,000000,19.4507,19.6307,19.4507,19.6208,4559.5192366209,0
+IMCV.US,D,20110106,000000,19.5871,19.5871,19.513,19.5436,7914.4272463528,0
+IMCV.US,D,20110107,000000,19.3865,19.4892,19.3865,19.4814,5978.5532847529,0
+IMCV.US,D,20110110,000000,19.3894,19.5634,19.3894,19.5516,7936.6786711988,0
+IMCV.US,D,20110111,000000,19.6593,19.6762,19.5871,19.6178,13801.951974918,0
+IMCV.US,D,20110112,000000,19.7582,19.8245,19.7453,19.8027,14393.63759014,0
+IMCV.US,D,20110113,000000,19.7997,19.8403,19.773,19.7809,10648.318217201,0
+IMCV.US,D,20110114,000000,19.8116,19.9243,19.7641,19.9243,36927.250960299,0
+IMCV.US,D,20110118,000000,19.9134,19.9856,19.868,19.9856,6296.1418030091,0
+IMCV.US,D,20110119,000000,19.9461,19.9461,19.599,19.6128,4577.7249478585,0
+IMCV.US,D,20110120,000000,19.5733,19.6811,19.5189,19.6425,15530.48311409,0
+IMCV.US,D,20110121,000000,19.7888,19.7888,19.6702,19.687,6857.484566169,0
+IMCV.US,D,20110124,000000,19.7562,19.7938,19.7562,19.7651,1544.4511699912,0
+IMCV.US,D,20110125,000000,19.7117,19.8403,19.7117,19.8403,9544.8498305216,0
+IMCV.US,D,20110126,000000,19.9204,19.9539,19.86,19.9272,11803.369452388,0
+IMCV.US,D,20110127,000000,19.9461,20.1754,19.9461,20.1359,22690.384772483,0
+IMCV.US,D,20110128,000000,19.9272,19.9461,19.7711,19.775,23691.698890552,0
+IMCV.US,D,20110131,000000,19.8966,19.9629,19.8215,19.8432,104602.93677253,0
+IMCV.US,D,20110201,000000,20.0153,20.2248,20.0153,20.2021,12241.317950493,0
+IMCV.US,D,20110202,000000,20.1201,20.1814,20.1191,20.1191,28801.43517791,0
+IMCV.US,D,20110203,000000,19.9757,20.1467,19.9728,20.124,10822.283902361,0
+IMCV.US,D,20110204,000000,20.1843,20.2753,20.1399,20.2663,10694.843923698,0
+IMCV.US,D,20110207,000000,20.2882,20.4621,20.2862,20.4621,15245.2603047,0
+IMCV.US,D,20110208,000000,20.4384,20.4918,20.4315,20.4918,14488.711859937,0
+IMCV.US,D,20110209,000000,20.473,20.4987,20.4108,20.4364,7815.307262948,0
+IMCV.US,D,20110210,000000,20.3386,20.5106,20.3386,20.4553,16753.300052216,0
+IMCV.US,D,20110211,000000,20.5561,20.6549,20.5561,20.6549,7890.1529647027,0
+IMCV.US,D,20110214,000000,20.6213,20.6549,20.5818,20.653,89150.333645403,0
+IMCV.US,D,20110215,000000,20.5818,20.6579,20.5818,20.6273,25588.127144471,0
+IMCV.US,D,20110216,000000,20.74,20.7993,20.7093,20.7864,14611.09469659,0
+IMCV.US,D,20110217,000000,20.8171,20.9654,20.8171,20.9486,11152.009561443,0
+IMCV.US,D,20110218,000000,20.9535,20.9762,20.9218,20.9328,4556.4849514146,0
+IMCV.US,D,20110222,000000,20.7093,20.7726,20.4345,20.4345,18647.70544933,0
+IMCV.US,D,20110223,000000,20.3702,20.4384,20.0707,20.2021,21803.36206385,0
+IMCV.US,D,20110224,000000,20.1883,20.2308,19.9886,20.1467,18342.254071899,0
+IMCV.US,D,20110225,000000,20.2645,20.4384,20.2645,20.4088,10982.089589891,0
+IMCV.US,D,20110228,000000,20.5779,20.6263,20.482,20.5571,28392.818103466,0
+IMCV.US,D,20110301,000000,20.654,20.654,20.1903,20.2298,17107.299992947,0
+IMCV.US,D,20110302,000000,20.1666,20.2407,20.1566,20.1952,25976.515650873,0
+IMCV.US,D,20110303,000000,20.4681,20.5729,20.4394,20.5571,33508.622961236,0
+IMCV.US,D,20110304,000000,20.5561,20.5561,20.2693,20.3484,12118.935113841,0
+IMCV.US,D,20110307,000000,20.5106,20.5106,20.1487,20.217,3709.9193788655,0
+IMCV.US,D,20110308,000000,20.2645,20.5402,20.2219,20.5363,7575.5987316528,0
+IMCV.US,D,20110309,000000,20.5402,20.5402,20.4839,20.5165,4680.8906448717,0
+IMCV.US,D,20110310,000000,20.2061,20.2091,20.1537,20.2011,15014.654629024,0
+IMCV.US,D,20110311,000000,20.1032,20.3197,20.04,20.3197,18836.842560521,0
+IMCV.US,D,20110314,000000,20.1092,20.2338,20.0251,20.1467,23679.561749727,0
+IMCV.US,D,20110315,000000,19.5436,20.0014,19.5348,19.9728,9323.347010464,0
+IMCV.US,D,20110316,000000,19.7483,19.8927,19.6791,19.684,3793.8679362389,0
+IMCV.US,D,20110317,000000,20.0222,20.0222,19.7256,19.7434,9855.3583499632,0
+IMCV.US,D,20110318,000000,20.0815,20.0815,19.9421,19.9471,18217.848378442,0
+IMCV.US,D,20110321,000000,20.1933,20.3178,20.1933,20.302,27814.28105747,0
+IMCV.US,D,20110322,000000,20.3178,20.3178,20.2091,20.2268,6981.890259626,0
+IMCV.US,D,20110323,000000,20.1784,20.2802,20.0944,20.2436,9043.1813430851,0
+IMCV.US,D,20110324,000000,20.2585,20.3672,20.2585,20.3544,9345.5984353099,0
+IMCV.US,D,20110325,000000,20.4028,20.5827,20.4028,20.5412,7192.2673672607,0
+IMCV.US,D,20110328,000000,20.5669,20.6094,20.5017,20.5017,5587.1304931442,0
+IMCV.US,D,20110329,000000,20.4987,20.5462,20.4987,20.5462,2789.5195329637,0
+IMCV.US,D,20110330,000000,20.6431,20.7835,20.6204,20.7647,11167.180987473,0
+IMCV.US,D,20110331,000000,20.6955,20.8032,20.6925,20.7874,16314.340125709,0
+IMCV.US,D,20110401,000000,20.8596,20.9684,20.8596,20.9278,13067.654955,0
+IMCV.US,D,20110404,000000,20.9911,21.0386,20.9041,20.9634,258294.53961209,0
+IMCV.US,D,20110405,000000,20.9011,21.003,20.9011,20.9427,6749.2617271454,0
+IMCV.US,D,20110406,000000,21.0059,21.0119,20.914,20.9842,64422.932071112,0
+IMCV.US,D,20110407,000000,20.8675,20.9654,20.8675,20.911,8804.4842401919,0
+IMCV.US,D,20110408,000000,21.0197,21.0197,20.7005,20.7005,27765.73249417,0
+IMCV.US,D,20110411,000000,20.7577,20.7785,20.6233,20.6233,5084.4505773055,0
+IMCV.US,D,20110412,000000,20.5115,20.5442,20.4414,20.4681,7329.8216299449,0
+IMCV.US,D,20110413,000000,20.5205,20.5284,20.4592,20.5284,4976.2277382819,0
+IMCV.US,D,20110414,000000,20.3732,20.5314,20.3732,20.5284,30365.103487541,0
+IMCV.US,D,20110415,000000,20.5392,20.6826,20.5314,20.6668,12903.803553862,0
+IMCV.US,D,20110418,000000,20.3732,20.3831,20.2882,20.3751,9897.838342851,0
+IMCV.US,D,20110419,000000,20.4443,20.4681,20.3831,20.4543,18451.488339325,0
+IMCV.US,D,20110420,000000,20.8418,20.8418,20.7202,20.7202,24381.493060777,0
+IMCV.US,D,20110421,000000,20.8389,20.8823,20.8092,20.8596,6126.221831458,0
+IMCV.US,D,20110425,000000,20.8131,20.8536,20.7934,20.8339,28959.218008636,0
+IMCV.US,D,20110426,000000,21.0564,21.0731,21.0356,21.0534,33160.691590917,0
+IMCV.US,D,20110427,000000,21.0939,21.0939,21.0435,21.088,4891.2677525064,0
+IMCV.US,D,20110428,000000,21.1869,21.2788,21.1869,21.2788,24456.338762532,0
+IMCV.US,D,20110429,000000,21.2699,21.2976,21.2096,21.2442,26059.452779845,0
+IMCV.US,D,20110502,000000,21.4014,21.4014,21.2611,21.3174,8428.2328746145,0
+IMCV.US,D,20110503,000000,21.2077,21.2077,21.0731,21.0731,5439.4619464391,0
+IMCV.US,D,20110504,000000,21.1355,21.1355,20.9308,20.9911,13415.586325319,0
+IMCV.US,D,20110505,000000,20.8448,21.0673,20.8448,21.0336,14987.346062167,0
+IMCV.US,D,20110506,000000,21.1147,21.1443,20.9585,20.9605,8419.1300189957,0
+IMCV.US,D,20110509,000000,20.9585,21.0831,20.9585,21.0801,13310.397771502,0
+IMCV.US,D,20110510,000000,21.2165,21.3174,21.1987,21.3174,22401.116249485,0
+IMCV.US,D,20110511,000000,21.2551,21.2551,21.0464,21.0761,14827.540374637,0
+IMCV.US,D,20110512,000000,20.9911,21.1552,20.9555,21.1552,7290.3759222634,0
+IMCV.US,D,20110513,000000,21.0119,21.0119,21.0089,21.0119,2500.251009966,0
+IMCV.US,D,20110516,000000,21.003,21.0464,20.917,20.917,7417.8159009267,0
+IMCV.US,D,20110517,000000,20.8032,20.8675,20.7697,20.8616,7684.8329990785,0
+IMCV.US,D,20110518,000000,20.996,21.1285,20.996,21.1285,31955.068935626,0
+IMCV.US,D,20110519,000000,21.0593,21.1948,21.0593,21.181,11268.323827682,0
+IMCV.US,D,20110520,000000,21.1256,21.1385,21.1226,21.1226,3479.313703189,0
+IMCV.US,D,20110523,000000,20.8181,20.8181,20.7113,20.7291,13092.940665053,0
+IMCV.US,D,20110524,000000,20.6975,20.6975,20.6975,20.6975,1956.1025296417,0
+IMCV.US,D,20110525,000000,20.6955,20.7854,20.6955,20.7854,11093.346714121,0
+IMCV.US,D,20110526,000000,20.6905,20.8389,20.6341,20.8389,4250.0221455814,0
+IMCV.US,D,20110527,000000,20.9308,21.001,20.909,21.001,19205.002498881,0
+IMCV.US,D,20110531,000000,21.0979,21.1967,21.0979,21.1404,8667.9414059098,0
+IMCV.US,D,20110601,000000,21.1196,21.1196,20.7647,20.7647,3224.4337458623,0
+IMCV.US,D,20110602,000000,20.6312,20.6312,20.6312,20.6312,2903.8109423999,0
+IMCV.US,D,20110603,000000,20.2713,20.5057,20.2713,20.3544,11693.12375656,0
+IMCV.US,D,20110606,000000,20.2862,20.3,20.0133,20.0321,162684.21276254,0
+IMCV.US,D,20110607,000000,20.1142,20.2348,20.1142,20.1754,10491.546814878,0
+IMCV.US,D,20110608,000000,19.9945,20.0024,19.9312,19.9312,6543.9417615211,0
+IMCV.US,D,20110609,000000,20.0677,20.1042,20.044,20.044,9900.8726280573,0
+IMCV.US,D,20110610,000000,19.9609,19.9609,19.7701,19.8037,17583.682770332,0
+IMCV.US,D,20110613,000000,19.7968,19.8293,19.7611,19.8293,11580.855203928,0
+IMCV.US,D,20110614,000000,19.9451,20.1576,19.9451,20.0637,43196.084196452,0
+IMCV.US,D,20110615,000000,19.9421,19.9609,19.6762,19.7364,10828.352472774,0
+IMCV.US,D,20110616,000000,19.7701,19.7701,19.688,19.7246,3834.3250723225,0
+IMCV.US,D,20110617,000000,19.9549,19.9549,19.8343,19.8343,4477.5935360516,0
+IMCV.US,D,20110620,000000,20.0093,20.0093,19.9767,19.9796,6072.6161261473,0
+IMCV.US,D,20110621,000000,20.2673,20.2882,20.2466,20.2882,3023.1594938465,0
+IMCV.US,D,20110622,000000,20.3455,20.3564,20.1734,20.1734,7715.1758511412,0
+IMCV.US,D,20110623,000000,19.8927,20.033,19.8393,20.0103,14245.969043436,0
+IMCV.US,D,20110624,000000,20.0884,20.0884,19.9224,19.9312,29234.326534004,0
+IMCV.US,D,20110627,000000,19.9204,20.0795,19.9204,20.0697,9205.0098874195,0
+IMCV.US,D,20110628,000000,20.1517,20.2288,20.1517,20.2288,3815.1079326828,0
+IMCV.US,D,20110629,000000,20.4602,20.4602,20.3949,20.4443,5320.1133949925,0
+IMCV.US,D,20110630,000000,20.476,20.5857,20.4503,20.5857,7884.0843942902,0
+IMCV.US,D,20110701,000000,20.5551,20.8754,20.5551,20.8754,5442.4962316453,0
+IMCV.US,D,20110705,000000,20.8121,20.8121,20.7272,20.7845,16341.648692565,0
+IMCV.US,D,20110706,000000,20.6628,20.7795,20.6628,20.7519,5659.9533380946,0
+IMCV.US,D,20110707,000000,20.9812,21.0277,20.9812,21.0159,5314.0448245799,0
+IMCV.US,D,20110708,000000,20.7974,20.7974,20.6856,20.7815,4976.2277382819,0
+IMCV.US,D,20110711,000000,20.563,20.6094,20.3504,20.3504,4074.0336036178,0
+IMCV.US,D,20110712,000000,20.4553,20.4868,20.4553,20.4868,876.90842461187,0
+IMCV.US,D,20110713,000000,20.4513,20.5669,20.3821,20.3821,18342.254071899,0
+IMCV.US,D,20110714,000000,20.4987,20.4987,20.1942,20.1942,22111.847726488,0
+IMCV.US,D,20110715,000000,20.2763,20.2763,20.1873,20.1913,6133.3018302727,0
+IMCV.US,D,20110718,000000,20.1784,20.1784,19.858,19.9391,24901.367259451,0
+IMCV.US,D,20110719,000000,20.0508,20.2654,20.0508,20.2654,35114.771263754,0
+IMCV.US,D,20110720,000000,20.3267,20.3435,20.2872,20.3376,7660.5587174283,0
+IMCV.US,D,20110721,000000,20.4048,20.5827,20.4048,20.5412,8985.529924166,0
+IMCV.US,D,20110722,000000,20.5571,20.6006,20.4345,20.5956,17256.991396457,0
+IMCV.US,D,20110725,000000,20.5057,20.5057,20.4384,20.4384,4366.3364118218,0
+IMCV.US,D,20110726,000000,20.4048,20.4118,20.3188,20.3188,13617.872005737,0
+IMCV.US,D,20110727,000000,20.2229,20.2229,19.865,19.8897,53159.665385439,0
+IMCV.US,D,20110728,000000,19.9332,20.0459,19.7601,19.7601,10464.238248021,0
+IMCV.US,D,20110729,000000,19.4794,19.7839,19.421,19.6781,57395.527533391,0
+IMCV.US,D,20110801,000000,19.8749,19.9025,19.4349,19.5634,135287.65163514,0
+IMCV.US,D,20110802,000000,19.4744,19.4744,18.99,18.99,27368.241132149,0
+IMCV.US,D,20110803,000000,18.987,19.0404,18.6271,19.0404,279892.58171032,0
+IMCV.US,D,20110804,000000,18.7092,18.7092,17.9786,17.9786,108954.10175832,0
+IMCV.US,D,20110805,000000,18.2563,18.2563,17.3813,17.8381,62815.772340191,0
+IMCV.US,D,20110808,000000,17.3131,17.5089,16.4421,16.4658,114516.95796981,0
+IMCV.US,D,20110809,000000,16.6695,17.416,16.3145,17.413,40073.8047192,0
+IMCV.US,D,20110810,000000,16.9918,17.0324,16.6191,16.6527,50119.311608757,0
+IMCV.US,D,20110811,000000,17.0324,17.5741,16.7882,17.5029,55816.687797729,0
+IMCV.US,D,20110812,000000,17.679,17.6967,17.5069,17.5198,23526.836061011,0
+IMCV.US,D,20110815,000000,17.7611,18.0418,17.7412,18.0418,20029.316646585,0
+IMCV.US,D,20110816,000000,17.8411,17.9825,17.7571,17.844,30469.280612956,0
+IMCV.US,D,20110817,000000,17.9983,18.105,17.7788,17.8589,21965.190608185,0
+IMCV.US,D,20110818,000000,17.0986,17.153,16.9859,16.9859,9791.6383606316,0
+IMCV.US,D,20110819,000000,17.0254,17.1608,16.7535,16.7535,25079.378658219,0
+IMCV.US,D,20110822,000000,17.0828,17.0828,16.7338,16.7338,11650.643763673,0
+IMCV.US,D,20110823,000000,16.7505,17.237,16.7505,17.2162,69771.365461362,0
+IMCV.US,D,20110824,000000,17.2162,17.5583,17.2162,17.5583,16774.54004866,0
+IMCV.US,D,20110825,000000,17.3517,17.3596,17.2034,17.235,16249.608707975,0
+IMCV.US,D,20110826,000000,17.1293,17.5702,16.8979,17.501,7809.2386925355,0
+IMCV.US,D,20110829,000000,17.8717,18.1367,17.8717,18.1367,8912.7070792155,0
+IMCV.US,D,20110830,000000,18.0813,18.3008,18.0813,18.3008,21228.870731464,0
+IMCV.US,D,20110831,000000,18.3474,18.4521,18.3018,18.3018,9420.4441370646,0
+IMCV.US,D,20110901,000000,18.286,18.286,18.0576,18.0576,44266.175445863,0
+IMCV.US,D,20110902,000000,17.6987,17.7808,17.5139,17.5623,22738.933335784,0
+IMCV.US,D,20110906,000000,17.0304,17.3566,17.0185,17.3536,55326.145022715,0
+IMCV.US,D,20110907,000000,17.6147,17.9627,17.5781,17.9252,22951.333300223,0
+IMCV.US,D,20110908,000000,17.7007,17.7778,17.7007,17.7778,1561.6454528267,0
+IMCV.US,D,20110909,000000,17.2202,17.3141,17.1866,17.2825,22808.721895527,0
+IMCV.US,D,20110912,000000,17.0571,17.3279,17.0234,17.324,27395.549699005,0
+IMCV.US,D,20110913,000000,17.4308,17.5998,17.2954,17.5781,46518.626497317,0
+IMCV.US,D,20110914,000000,17.5741,17.9281,17.5741,17.8847,14506.917571174,0
+IMCV.US,D,20110915,000000,17.8935,18.1219,17.8935,18.111,6875.6902774066,0
+IMCV.US,D,20110916,000000,18.1763,18.2751,18.0685,18.0685,14390.603304934,0
+IMCV.US,D,20110919,000000,17.8125,17.8984,17.7611,17.8984,19520.568160334,0
+IMCV.US,D,20110920,000000,18.1249,18.1249,17.9084,17.9084,4474.5592508454,0
+IMCV.US,D,20110921,000000,17.7442,17.7848,17.1233,17.1313,29790.612155153,0
+IMCV.US,D,20110922,000000,16.6744,16.7268,16.4104,16.6112,37340.925176754,0
+IMCV.US,D,20110923,000000,16.7041,16.7822,16.7041,16.714,2500.251009966,0
+IMCV.US,D,20110926,000000,16.8771,17.1579,16.714,17.1579,24805.281561253,0
+IMCV.US,D,20110927,000000,17.5218,17.6216,17.3171,17.3596,42848.152826133,0
+IMCV.US,D,20110928,000000,17.1608,17.1608,17.1608,17.1608,858.70271337426,0
+IMCV.US,D,20110929,000000,17.2262,17.2983,16.9572,16.9572,5460.7019428829,0
+IMCV.US,D,20110930,000000,16.8386,16.979,16.6705,16.6705,21422.053556262,0
+IMCV.US,D,20111003,000000,16.4776,16.6299,15.9467,15.9467,31326.971897928,0
+IMCV.US,D,20111004,000000,15.7509,16.3956,15.6275,16.3956,49345.568881158,0
+IMCV.US,D,20111005,000000,16.4796,16.71,16.4796,16.7071,2472.9424431096,0
+IMCV.US,D,20111006,000000,16.712,17.1361,16.712,17.1361,6517.6446230668,0
+IMCV.US,D,20111007,000000,17.2479,17.2479,16.8831,16.8989,16898.945742116,0
+IMCV.US,D,20111010,000000,17.3299,17.4624,17.2776,17.4624,20445.013719843,0
+IMCV.US,D,20111011,000000,17.3596,17.5267,17.3596,17.4862,14267.209039879,0
+IMCV.US,D,20111012,000000,17.6385,17.8589,17.6196,17.763,13727.106273163,0
+IMCV.US,D,20111013,000000,17.584,17.7481,17.4248,17.7027,26798.806941772,0
+IMCV.US,D,20111014,000000,17.8045,17.9489,17.7848,17.9489,10891.061033703,0
+IMCV.US,D,20111017,000000,17.6977,17.6977,17.5198,17.5198,10320.615414924,0
+IMCV.US,D,20111018,000000,17.5445,18.0378,17.4674,17.9341,18398.894062416,0
+IMCV.US,D,20111019,000000,17.9706,17.9706,17.6879,17.7165,41470.587342487,0
+IMCV.US,D,20111020,000000,17.6355,17.8213,17.5445,17.8213,23194.076116724,0
+IMCV.US,D,20111021,000000,18.0823,18.1733,18.0823,18.1733,49327.363169921,0
+IMCV.US,D,20111024,000000,18.2059,18.549,18.2059,18.546,6030.1361332595,0
+IMCV.US,D,20111025,000000,18.3522,18.3602,18.1357,18.1357,12969.546399998,0
+IMCV.US,D,20111026,000000,18.293,18.4136,18.293,18.4136,5466.7705132955,0
+IMCV.US,D,20111027,000000,18.812,19.1511,18.8061,19.1511,6419.5360680641,0
+IMCV.US,D,20111028,000000,18.9455,19.0167,18.903,19.0087,48586.99757959,0
+IMCV.US,D,20111031,000000,18.8002,18.8002,18.6034,18.6034,18031.745552457,0
+IMCV.US,D,20111101,000000,18.0349,18.2,17.9805,17.9805,9293.0041584013,0
+IMCV.US,D,20111102,000000,18.3107,18.3305,18.1763,18.3275,12169.506533945,0
+IMCV.US,D,20111103,000000,18.546,18.6706,18.372,18.6706,3072.7194855489,0
+IMCV.US,D,20111104,000000,18.551,18.6618,18.4393,18.6162,14759.774671697,0
+IMCV.US,D,20111107,000000,18.5392,18.729,18.5392,18.729,2311.1138987752,0
+IMCV.US,D,20111108,000000,18.9,18.9485,18.6795,18.9455,5736.8218966535,0
+IMCV.US,D,20111109,000000,18.4848,18.5263,18.2485,18.2613,34480.605655644,0
+IMCV.US,D,20111110,000000,18.4808,18.4808,18.2228,18.3137,32000.58321372,0
+IMCV.US,D,20111111,000000,18.554,18.6933,18.544,18.6933,10050.564031567,0
+IMCV.US,D,20111114,000000,18.4452,18.4848,18.4452,18.4581,3287.1423067919,0
+IMCV.US,D,20111115,000000,18.5263,18.5974,18.4828,18.5974,6162.6332539333,0
+IMCV.US,D,20111116,000000,18.4471,18.5974,18.3799,18.3799,14378.466164109,0
+IMCV.US,D,20111117,000000,18.2563,18.3038,18.0201,18.0201,15882.460198017,0
+IMCV.US,D,20111118,000000,18.0952,18.1684,18.0705,18.0764,16955.585732634,0
+IMCV.US,D,20111121,000000,17.7195,17.7284,17.6068,17.7057,5933.0390066589,0
+IMCV.US,D,20111122,000000,17.6799,17.6799,17.6799,17.6799,418.73135846519,0
+IMCV.US,D,20111123,000000,17.4457,17.4457,17.2014,17.2014,14482.643289524,0
+IMCV.US,D,20111128,000000,17.7086,17.7086,17.6463,17.6463,789.92558203215,0
+IMCV.US,D,20111129,000000,17.6562,17.7334,17.6562,17.7334,1937.8968184041,0
+IMCV.US,D,20111130,000000,18.3137,18.4936,18.2109,18.4936,52193.751261443,0
+IMCV.US,D,20111201,000000,18.4848,18.544,18.4828,18.544,3402.4451446302,0
+IMCV.US,D,20111202,000000,18.6736,18.7033,18.5025,18.5025,32576.085974509,0
+IMCV.US,D,20111205,000000,18.7764,18.8249,18.6064,18.6628,7329.8216299449,0
+IMCV.US,D,20111206,000000,18.7131,18.73,18.7131,18.73,1116.6169559072,0
+IMCV.US,D,20111207,000000,18.546,18.6776,18.4936,18.6666,12268.62651735,0
+IMCV.US,D,20111208,000000,18.5866,18.5866,18.2228,18.2228,12510.357905449,0
+IMCV.US,D,20111209,000000,18.376,18.6331,18.376,18.5945,13344.786337173,0
+IMCV.US,D,20111212,000000,18.2276,18.3275,18.1931,18.3275,5949.2218610923,0
+IMCV.US,D,20111213,000000,18.3948,18.3948,18.0794,18.0794,16503.4772369,0
+IMCV.US,D,20111214,000000,18.0635,18.0635,17.8984,17.9084,7715.1758511412,0
+IMCV.US,D,20111215,000000,18.109,18.1466,18.0537,18.0873,9613.6269618637,0
+IMCV.US,D,20111216,000000,18.2228,18.2228,18.1377,18.1753,2067.3596538716,0
+IMCV.US,D,20111219,000000,18.2059,18.2059,17.8609,17.8609,5069.2791512742,0
+IMCV.US,D,20111220,000000,18.3641,18.4471,18.3641,18.4274,6486.290342602,0
+IMCV.US,D,20111221,000000,18.3869,18.5826,18.3671,18.5826,33359.942986129,0
+IMCV.US,D,20111222,000000,18.8209,18.8209,18.7873,18.8002,5415.1876647889,0
+IMCV.US,D,20111223,000000,18.8407,18.8723,18.8081,18.8723,3723.0679480926,0
+IMCV.US,D,20111227,000000,18.8951,18.906,18.8951,18.906,1045.8169677609,0
+IMCV.US,D,20111228,000000,18.8783,18.8783,18.6459,18.6459,6661.2674561636,0
+IMCV.US,D,20111229,000000,18.6855,18.8694,18.6855,18.8694,13905.11767193,0
+IMCV.US,D,20111230,000000,18.899,18.9128,18.8506,18.8506,32982.680192149,0
+IMCV.US,D,20120103,000000,19.1017,19.2252,19.1017,19.1264,9821.9812126942,0
+IMCV.US,D,20120104,000000,18.9218,19.0236,18.8753,19.0127,17387.465660326,0
+IMCV.US,D,20120105,000000,18.8446,19.1156,18.7902,19.0879,63516.692222839,0
+IMCV.US,D,20120106,000000,19.0177,19.1452,19.0177,19.1175,3476.2794179827,0
+IMCV.US,D,20120109,000000,19.1403,19.1403,19.0325,19.1235,21253.145013114,0
+IMCV.US,D,20120110,000000,19.3321,19.342,19.3291,19.3291,1529.2797439598,0
+IMCV.US,D,20120111,000000,19.3608,19.3943,19.3608,19.3943,1713.3597131402,0
+IMCV.US,D,20120112,000000,19.4418,19.5149,19.426,19.5149,3781.7307954138,0
+IMCV.US,D,20120113,000000,19.2876,19.3875,19.2184,19.3875,2218.062485783,0
+IMCV.US,D,20120117,000000,19.6237,19.6237,19.3825,19.3875,9613.6269618637,0
+IMCV.US,D,20120118,000000,19.3795,19.6099,19.3657,19.6099,1621.31972855,0
+IMCV.US,D,20120119,000000,19.7404,19.774,19.689,19.7493,12834.014994118,0
+IMCV.US,D,20120120,000000,19.7039,19.7286,19.7039,19.7286,2131.0796432033,0
+IMCV.US,D,20120123,000000,19.7809,19.7908,19.7117,19.778,30493.554894606,0
+IMCV.US,D,20120124,000000,19.7177,19.7444,19.6919,19.7444,5250.3248352483,0
+IMCV.US,D,20120125,000000,19.7087,19.9688,19.6613,19.9688,6941.4331235424,0
+IMCV.US,D,20120126,000000,20.0755,20.1151,19.8482,19.8482,5953.2675747007,0
+IMCV.US,D,20120127,000000,19.856,19.9441,19.8403,19.9381,9373.9184305685,0
+IMCV.US,D,20120130,000000,19.7256,19.7968,19.689,19.7286,21471.613547965,0
+IMCV.US,D,20120131,000000,19.8729,19.9184,19.6752,19.7601,8654.7928366826,0
+IMCV.US,D,20120201,000000,19.9471,20.1339,19.9471,20.1201,11316.872390983,0
+IMCV.US,D,20120202,000000,20.0578,20.123,20.0548,20.0707,7087.0788134434,0
+IMCV.US,D,20120203,000000,20.3742,20.4641,20.3584,20.4483,65186.560514689,0
+IMCV.US,D,20120206,000000,20.3564,20.3851,20.3564,20.3742,6005.8618516094,0
+IMCV.US,D,20120207,000000,20.3405,20.4641,20.3129,20.4641,15867.288771985,0
+IMCV.US,D,20120208,000000,20.473,20.5165,20.4503,20.4888,5602.3019191755,0
+IMCV.US,D,20120209,000000,20.565,20.565,20.4058,20.5333,57774.813184175,0
+IMCV.US,D,20120210,000000,20.3376,20.3484,20.2585,20.3158,8589.0499905468,0
+IMCV.US,D,20120213,000000,20.4938,20.5314,20.4206,20.4641,7635.2730073761,0
+IMCV.US,D,20120214,000000,20.3879,20.3879,20.2882,20.2882,4431.0678295555,0
+IMCV.US,D,20120215,000000,20.473,20.5165,20.3564,20.3999,14893.283220773,0
+IMCV.US,D,20120216,000000,20.6559,20.6559,20.654,20.654,2149.2853544409,0
+IMCV.US,D,20120217,000000,20.7845,20.8201,20.7587,20.7845,2777.3823921386,0
+IMCV.US,D,20120221,000000,20.8478,20.8478,20.6046,20.6046,8010.5129445514,0
+IMCV.US,D,20120222,000000,20.6134,20.6718,20.5225,20.56,25688.258556277,0
+IMCV.US,D,20120223,000000,20.6411,20.6925,20.6411,20.6895,8831.7928070483,0
+IMCV.US,D,20120224,000000,20.7528,20.7528,20.7172,20.7172,2826.942383841,0
+IMCV.US,D,20120227,000000,20.7083,20.7083,20.5135,20.6718,5153.2277086476,0
+IMCV.US,D,20120228,000000,20.6895,20.7083,20.6154,20.6154,5803.5761711914,0
+IMCV.US,D,20120229,000000,20.6995,20.6995,20.5769,20.5769,9180.7356057693,0
+IMCV.US,D,20120301,000000,20.6194,20.7252,20.6194,20.651,81838.717726696,0
+IMCV.US,D,20120302,000000,20.7143,20.7143,20.6243,20.6243,16892.877171705,0
+IMCV.US,D,20120305,000000,20.4958,20.5442,20.4641,20.5077,26701.709815171,0
+IMCV.US,D,20120306,000000,20.3129,20.3129,20.1003,20.1289,5779.3018895412,0
+IMCV.US,D,20120307,000000,20.1704,20.298,20.1704,20.298,2158.3882100597,0
+IMCV.US,D,20120308,000000,20.476,20.5571,20.4374,20.5571,24332.944497477,0
+IMCV.US,D,20120309,000000,20.6134,20.7617,20.6134,20.73,8564.7757088966,0
+IMCV.US,D,20120312,000000,20.74,20.74,20.6332,20.6767,20086.968065504,0
+IMCV.US,D,20120313,000000,20.8418,20.998,20.8329,20.998,7905.324390734,0
+IMCV.US,D,20120314,000000,20.9842,20.9842,20.9684,20.9684,895.11413584949,0
+IMCV.US,D,20120315,000000,20.9931,21.1582,20.9931,21.1542,2916.959511627,0
+IMCV.US,D,20120316,000000,21.1404,21.1404,21.0851,21.087,12320.209365856,0
+IMCV.US,D,20120319,000000,21.1928,21.1928,21.0959,21.169,2680.285265538,0
+IMCV.US,D,20120320,000000,21.0059,21.0396,21.0059,21.0396,759.58272996946,0
+IMCV.US,D,20120322,000000,20.8596,20.8596,20.8596,20.8596,1529.2797439598,0
+IMCV.US,D,20120323,000000,20.8646,20.9476,20.8646,20.9476,2621.6224182168,0
+IMCV.US,D,20120326,000000,21.0663,21.1226,21.0237,21.1226,12629.706456895,0
+IMCV.US,D,20120327,000000,21.1385,21.1385,21.0959,21.0959,4459.387824814,0
+IMCV.US,D,20120328,000000,20.9684,20.9684,20.8488,20.9525,1940.9311036104,0
+IMCV.US,D,20120329,000000,20.732,20.8418,20.7202,20.8418,6602.6046088423,0
+IMCV.US,D,20120330,000000,21.0534,21.0534,20.9605,20.9605,5596.233348763,0
+IMCV.US,D,20120402,000000,20.9238,21.179,20.9238,21.1028,11217.752407578,0
+IMCV.US,D,20120403,000000,21.1256,21.1256,20.9713,20.9713,14899.351791185,0
+IMCV.US,D,20120404,000000,20.8102,20.8734,20.8102,20.8734,12082.523691365,0
+IMCV.US,D,20120405,000000,20.8221,20.8221,20.7143,20.732,1869.119687062,0
+IMCV.US,D,20120409,000000,20.4355,20.4918,20.4295,20.481,13052.48352897,0
+IMCV.US,D,20120410,000000,20.4058,20.4483,20.033,20.033,33329.600134066,0
+IMCV.US,D,20120411,000000,20.2506,20.2743,20.2268,20.2328,5307.9762541674,0
+IMCV.US,D,20120412,000000,20.2436,20.5333,20.2377,20.5333,16350.751548184,0
+IMCV.US,D,20120413,000000,20.3672,20.3979,20.3642,20.3642,6995.0388288532,0
+IMCV.US,D,20120416,000000,20.3099,20.3851,20.3099,20.3851,5035.9020140052,0
+IMCV.US,D,20120417,000000,20.6134,20.6431,20.6134,20.6431,1091.3312458549,0
+IMCV.US,D,20120418,000000,20.5363,20.5363,20.4938,20.5254,13631.020574964,0
+IMCV.US,D,20120419,000000,20.479,20.5225,20.3504,20.3504,25006.555813269,0
+IMCV.US,D,20120420,000000,20.476,20.5314,20.476,20.481,9683.4155216079,0
+IMCV.US,D,20120423,000000,20.1824,20.3237,20.1824,20.2812,12773.329289993,0
+IMCV.US,D,20120424,000000,20.3929,20.4058,20.3722,20.4058,4357.2335562029,0
+IMCV.US,D,20120425,000000,20.5759,20.6381,20.5759,20.5966,8010.5129445514,0
+IMCV.US,D,20120426,000000,20.5907,20.8309,20.5907,20.8309,4029.5307539258,0
+IMCV.US,D,20120427,000000,20.7143,20.8418,20.7143,20.8269,2516.4338643995,0
+IMCV.US,D,20120430,000000,20.7854,20.7854,20.7083,20.7627,63579.400783768,0
+IMCV.US,D,20120501,000000,20.73,20.9476,20.7222,20.8734,10837.455328393,0
+IMCV.US,D,20120502,000000,20.6351,20.7252,20.6351,20.7252,20209.350902156,0
+IMCV.US,D,20120503,000000,20.6559,20.6559,20.481,20.4888,8131.8843528022,0
+IMCV.US,D,20120504,000000,20.4088,20.4088,20.2101,20.2298,10268.021138016,0
+IMCV.US,D,20120507,000000,20.1447,20.2585,20.1447,20.2476,51563.631366941,0
+IMCV.US,D,20120508,000000,20.1309,20.1566,20.0143,20.1566,9429.5469926834,0
+IMCV.US,D,20120509,000000,20.1646,20.1913,20.1052,20.126,17708.088463788,0
+IMCV.US,D,20120510,000000,20.2693,20.2842,20.1517,20.2209,4642.4563655923,0
+IMCV.US,D,20120511,000000,20.0627,20.2635,20.036,20.2101,27485.566826791,0
+IMCV.US,D,20120514,000000,19.9519,20.0657,19.9272,19.9352,50894.065764758,0
+IMCV.US,D,20120515,000000,19.9391,19.9441,19.7315,19.7315,20680.67653753,0
+IMCV.US,D,20120516,000000,19.8096,19.8798,19.7424,19.7829,9028.0099170537,0
+IMCV.US,D,20120517,000000,19.6267,19.6267,19.2105,19.2105,19508.431019508,0
+IMCV.US,D,20120518,000000,19.1482,19.2105,18.9623,19.0592,7780.918697277,0
+IMCV.US,D,20120521,000000,18.9682,19.2579,18.9682,19.2579,23302.298955748,0
+IMCV.US,D,20120522,000000,19.2727,19.4032,19.1877,19.1877,49972.654490453,0
+IMCV.US,D,20120523,000000,19.0998,19.1235,19.0404,19.0454,8167.2843468753,0
+IMCV.US,D,20120524,000000,19.3153,19.3845,19.2332,19.3845,19060.368237383,0
+IMCV.US,D,20120525,000000,19.3963,19.4844,19.3963,19.4112,4421.9649739367,0
+IMCV.US,D,20120529,000000,19.5595,19.605,19.5506,19.605,7127.535949527,0
+IMCV.US,D,20120530,000000,19.2984,19.4349,19.2984,19.3133,3893.9993480458,0
+IMCV.US,D,20120531,000000,19.2727,19.2916,19.2727,19.2916,1988.4682385086,0
+IMCV.US,D,20120601,000000,18.9089,18.9089,18.7368,18.7853,9453.8212743336,0
+IMCV.US,D,20120604,000000,18.6666,18.6805,18.5125,18.5777,4935.7706021983,0
+IMCV.US,D,20120605,000000,18.7043,18.8031,18.6825,18.7824,16672.385780048,0
+IMCV.US,D,20120606,000000,18.9306,19.164,18.9306,19.164,3319.5080156588,0
+IMCV.US,D,20120607,000000,19.4329,19.4695,19.2797,19.3103,7929.5986723842,0
+IMCV.US,D,20120608,000000,19.161,19.2332,19.0661,19.2252,6094.8675509933,0
+IMCV.US,D,20120611,000000,19.1046,19.1046,19.0354,19.0354,5749.9704658806,0
+IMCV.US,D,20120612,000000,19.0711,19.164,19.0631,19.164,4798.2163395141,0
+IMCV.US,D,20120613,000000,19.2174,19.2174,19.1937,19.1937,1414.9883345237,0
+IMCV.US,D,20120614,000000,19.2025,19.2025,19.1828,19.1857,6919.1816986965,0
+IMCV.US,D,20120615,000000,19.3014,19.3231,19.3014,19.3231,23576.396052714,0
+IMCV.US,D,20120618,000000,19.2757,19.4408,19.2757,19.4013,1184.3826588472,0
+IMCV.US,D,20120619,000000,19.5189,19.5189,19.5189,19.5189,3429.7537114866,0
+IMCV.US,D,20120621,000000,19.7444,19.7572,19.2154,19.2154,8328.1014628076,0
+IMCV.US,D,20120622,000000,19.2539,19.3133,19.2332,19.3133,5469.8047985018,0
+IMCV.US,D,20120625,000000,19.0167,19.0167,18.8496,18.8822,2522.502434812,0
+IMCV.US,D,20120626,000000,18.9553,19.0493,18.9395,19.0493,6066.5475557347,0
+IMCV.US,D,20120627,000000,19.075,19.2816,19.0602,19.2816,6730.0445875057,0
+IMCV.US,D,20120628,000000,19.1007,19.1818,19.1007,19.1818,2193.7882041328,0
+IMCV.US,D,20120629,000000,19.8047,19.8522,19.7859,19.8522,3429.7537114866,0
+IMCV.US,D,20120702,000000,20.0469,20.0469,19.8343,19.867,70421.713923906,0
+IMCV.US,D,20120703,000000,19.9391,20.043,19.9391,20.043,3187.010894985,0
+IMCV.US,D,20120705,000000,20.1161,20.1161,20.0093,20.0311,11789.209454759,0
+IMCV.US,D,20120706,000000,19.7286,19.7444,19.7286,19.7444,7397.5873328849,0
+IMCV.US,D,20120709,000000,19.688,19.688,19.6337,19.6337,3775.6622250013,0
+IMCV.US,D,20120710,000000,19.7878,19.8512,19.5328,19.5328,8509.1471467817,0
+IMCV.US,D,20120711,000000,19.4428,19.4477,19.4428,19.4428,2021.8453757776,0
+IMCV.US,D,20120712,000000,19.337,19.43,19.2846,19.3914,3116.2109068387,0
+IMCV.US,D,20120713,000000,19.5101,19.6,19.5101,19.6,12700.506445042,0
+IMCV.US,D,20120716,000000,19.5436,19.6168,19.5219,19.5862,5317.0791097862,0
+IMCV.US,D,20120717,000000,19.6287,19.7177,19.6287,19.7177,2575.0967117207,0
+IMCV.US,D,20120718,000000,19.8363,19.857,19.8323,19.857,13938.4948092,0
+IMCV.US,D,20120719,000000,19.9272,19.9362,19.8966,19.9362,7641.3415777886,0
+IMCV.US,D,20120720,000000,19.8017,19.8086,19.7523,19.7523,6489.3246278083,0
+IMCV.US,D,20120723,000000,19.3914,19.4982,19.3183,19.4982,11144.929562628,0
+IMCV.US,D,20120724,000000,19.428,19.428,19.249,19.2549,5739.8561818597,0
+IMCV.US,D,20120725,000000,19.2075,19.2421,19.2075,19.2421,1306.7654955,0
+IMCV.US,D,20120726,000000,19.5723,19.5723,19.5436,19.5436,1359.3597724087,0
+IMCV.US,D,20120727,000000,19.8195,19.8462,19.8195,19.8462,1128.7540967322,0
+IMCV.US,D,20120730,000000,20.0261,20.034,19.9501,20.0123,74272.221850662,0
+IMCV.US,D,20120731,000000,20.0607,20.0637,19.9539,19.9896,11069.072432471,0
+IMCV.US,D,20120801,000000,20.0153,20.0153,19.8827,19.9184,8608.2671301865,0
+IMCV.US,D,20120802,000000,19.7394,19.7394,19.5318,19.6524,7234.7473601485,0
+IMCV.US,D,20120803,000000,19.9975,20.1457,19.9955,20.1457,10340.843982966,0
+IMCV.US,D,20120806,000000,20.1744,20.2525,20.1744,20.2525,7812.2729777418,0
+IMCV.US,D,20120807,000000,20.2902,20.4948,20.2902,20.4868,12039.032270075,0
+IMCV.US,D,20120808,000000,20.4156,20.482,20.4068,20.482,3802.9707918577,0
+IMCV.US,D,20120809,000000,20.4839,20.564,20.4839,20.564,6119.1418326434,0
+IMCV.US,D,20120810,000000,20.4533,20.5373,20.4533,20.5373,7087.0788134434,0
+IMCV.US,D,20120813,000000,20.5205,20.5818,20.4987,20.564,11625.35805362,0
+IMCV.US,D,20120814,000000,20.5719,20.5789,20.4918,20.5264,7896.2215351152,0
+IMCV.US,D,20120815,000000,20.4543,20.5482,20.4543,20.5482,2744.0052548697,0
+IMCV.US,D,20120816,000000,20.5897,20.742,20.5897,20.742,7983.204377695,0
+IMCV.US,D,20120817,000000,20.737,20.737,20.7192,20.7192,1328.0054919439,0
+IMCV.US,D,20120820,000000,20.7192,20.7637,20.7073,20.7637,4873.0620412688,0
+IMCV.US,D,20120821,000000,20.8329,20.8833,20.7736,20.7815,4335.9935597591,0
+IMCV.US,D,20120822,000000,20.5897,20.6678,20.5897,20.6678,1627.3882989625,0
+IMCV.US,D,20120823,000000,20.4968,20.4968,20.4127,20.476,3935.4679125315,0
+IMCV.US,D,20120824,000000,20.3879,20.5087,20.3297,20.5087,11531.295212226,0
+IMCV.US,D,20120827,000000,20.652,20.652,20.5205,20.5205,1609.1825877249,0
+IMCV.US,D,20120828,000000,20.4503,20.4868,20.4463,20.4463,3093.9594819928,0
+IMCV.US,D,20120830,000000,20.3742,20.3742,20.3237,20.3237,3429.7537114866,0
+IMCV.US,D,20120831,000000,20.4968,20.5087,20.3969,20.4374,7715.1758511412,0
+IMCV.US,D,20120904,000000,20.4147,20.482,20.2615,20.4266,6021.0332776407,0
+IMCV.US,D,20120905,000000,20.4453,20.476,20.4355,20.476,4390.6106934719,0
+IMCV.US,D,20120906,000000,20.8725,20.9298,20.8725,20.915,5403.0505239638,0
+IMCV.US,D,20120907,000000,20.9713,21.0998,20.9684,21.0998,11871.135155328,0
+IMCV.US,D,20120910,000000,21.0781,21.168,21.0454,21.0454,13888.934817498,0
+IMCV.US,D,20120911,000000,21.1216,21.1216,21.1216,21.1216,412.66278805265,0
+IMCV.US,D,20120912,000000,21.2205,21.2808,21.2106,21.2442,27554.343958133,0
+IMCV.US,D,20120913,000000,21.1651,21.5498,21.1651,21.5498,2046.1196574277,0
+IMCV.US,D,20120914,000000,21.7573,21.8008,21.7406,21.7425,8918.775649628,0
+IMCV.US,D,20120917,000000,21.7188,21.7188,21.6041,21.608,3802.9707918577,0
+IMCV.US,D,20120918,000000,21.4519,21.4519,21.4074,21.4301,3726.1022332989,0
+IMCV.US,D,20120919,000000,21.4815,21.5655,21.3985,21.5536,4397.6906922865,0
+IMCV.US,D,20120920,000000,21.3985,21.3985,21.356,21.356,3048.4452038987,0
+IMCV.US,D,20120921,000000,21.4874,21.4874,21.4874,21.4874,1384.645482461,0
+IMCV.US,D,20120924,000000,21.3174,21.4172,21.2936,21.4123,7047.6331057619,0
+IMCV.US,D,20120925,000000,21.5062,21.5062,21.0484,21.0484,18979.453965216,0
+IMCV.US,D,20120926,000000,20.8972,20.9021,20.8972,20.9021,3706.8850936592,0
+IMCV.US,D,20120927,000000,21.0207,21.1196,20.9575,21.0949,8452.5071562646,0
+IMCV.US,D,20120928,000000,20.9802,21.0416,20.9772,21,2067.3596538716,0
+IMCV.US,D,20121001,000000,21.0949,21.0949,21.0039,21.0039,3865.6793527873,0
+IMCV.US,D,20121002,000000,21.0514,21.0841,21.0514,21.0761,4494.7878188872,0
+IMCV.US,D,20121003,000000,21.1216,21.1216,21.0188,21.0376,8530.3871432255,0
+IMCV.US,D,20121004,000000,21.2037,21.2966,21.2037,21.2966,10852.626754424,0
+IMCV.US,D,20121008,000000,21.2649,21.3401,21.2649,21.3036,17216.534260373,0
+IMCV.US,D,20121009,000000,21.3006,21.3006,21.1849,21.2165,1488.8226078762,0
+IMCV.US,D,20121010,000000,21.0346,21.0346,21.0109,21.0109,3735.2050889177,0
+IMCV.US,D,20121015,000000,21.0217,21.1413,21.0217,21.1413,9812.8783570754,0
+IMCV.US,D,20121016,000000,21.2877,21.4272,21.2828,21.3836,4568.6220922397,0
+IMCV.US,D,20121017,000000,21.4954,21.607,21.4954,21.6021,14893.283220773,0
+IMCV.US,D,20121018,000000,21.5922,21.6931,21.5922,21.6901,2043.0853722214,0
+IMCV.US,D,20121019,000000,21.6812,21.6812,21.3253,21.3935,22314.133406906,0
+IMCV.US,D,20121022,000000,21.3431,21.4499,21.3233,21.3233,4876.096326475,0
+IMCV.US,D,20121023,000000,21.0188,21.1137,21.0069,21.1137,1902.496824331,0
+IMCV.US,D,20121024,000000,21.1533,21.1533,21.1166,21.1325,4985.3305939007,0
+IMCV.US,D,20121025,000000,21.0277,21.177,21.0277,21.177,3663.3936723693,0
+IMCV.US,D,20121026,000000,21.0297,21.1216,21.0159,21.1216,3672.4965279881,0
+IMCV.US,D,20121031,000000,21.0564,21.1325,21.0188,21.0673,18883.368267017,0
+IMCV.US,D,20121101,000000,21.3865,21.3865,21.3865,21.3865,409.62850284638,0
+IMCV.US,D,20121102,000000,21.4766,21.4766,21.2798,21.3203,3922.3193433043,0
+IMCV.US,D,20121105,000000,21.1661,21.2877,21.1562,21.2739,9958.5240469764,0
+IMCV.US,D,20121106,000000,21.3698,21.5536,21.3698,21.4983,6829.1645709105,0
+IMCV.US,D,20121107,000000,21.2452,21.2452,20.9842,21.001,11516.123786195,0
+IMCV.US,D,20121108,000000,20.9862,20.9862,20.8211,20.8241,7423.8844713393,0
+IMCV.US,D,20121109,000000,20.8488,20.9348,20.741,20.741,54461.373738929,0
+IMCV.US,D,20121112,000000,20.8141,20.8141,20.7143,20.7697,48339.197621079,0
+IMCV.US,D,20121113,000000,20.8241,20.8269,20.7143,20.7143,1866.0854018557,0
+IMCV.US,D,20121114,000000,20.7202,20.7479,20.3722,20.3722,11144.929562628,0
+IMCV.US,D,20121115,000000,20.3662,20.3841,20.2723,20.3247,17748.545599872,0
+IMCV.US,D,20121116,000000,20.3899,20.3999,20.3761,20.3999,3411.548000249,0
+IMCV.US,D,20121119,000000,20.7222,20.7222,20.7033,20.7222,2202.8910597516,0
+IMCV.US,D,20121120,000000,20.7667,20.7667,20.6718,20.7597,4348.1307005841,0
+IMCV.US,D,20121121,000000,20.7805,20.7993,20.7716,20.7993,8888.4327975653,0
+IMCV.US,D,20121123,000000,20.9505,21.0564,20.9348,21.0564,6312.3246574426,0
+IMCV.US,D,20121126,000000,20.9634,21.0247,20.9634,21.0247,3809.0393622703,0
+IMCV.US,D,20121127,000000,21.0297,21.1166,20.9713,20.9822,20511.767994382,0
+IMCV.US,D,20121128,000000,20.8913,21.0534,20.8913,21.0534,2161.4224952659,0
+IMCV.US,D,20121129,000000,21.2858,21.2858,21.2224,21.262,59539.755745821,0
+IMCV.US,D,20121130,000000,21.3223,21.3223,21.2551,21.3104,3583.4908286042,0
+IMCV.US,D,20121203,000000,21.4093,21.4469,21.2165,21.2264,13821.169114558,0
+IMCV.US,D,20121204,000000,21.2224,21.2402,21.1483,21.1957,43614.815554918,0
+IMCV.US,D,20121205,000000,21.2354,21.4074,21.2244,21.4044,12573.066466378,0
+IMCV.US,D,20121206,000000,21.3718,21.4152,21.3718,21.4074,3568.3194025729,0
+IMCV.US,D,20121207,000000,21.4815,21.4954,21.4152,21.4567,52322.202668508,0
+IMCV.US,D,20121210,000000,21.4548,21.6021,21.4548,21.6021,14999.483202992,0
+IMCV.US,D,20121211,000000,21.6762,21.7208,21.6308,21.6714,10669.558213646,0
+IMCV.US,D,20121212,000000,21.8345,21.8345,21.7514,21.7978,1928.7939627853,0
+IMCV.US,D,20121213,000000,21.7059,21.7316,21.5675,21.5675,16759.368622628,0
+IMCV.US,D,20121214,000000,21.5626,21.6298,21.5626,21.6268,5536.5590730397,0
+IMCV.US,D,20121217,000000,21.6604,21.7593,21.6604,21.7059,13805.997688526,0
+IMCV.US,D,20121218,000000,21.8365,22.0727,21.8206,22.0382,74607.004651753,0
+IMCV.US,D,20121219,000000,22.1449,22.1696,22.0372,22.0372,113215.24961632,0
+IMCV.US,D,20121220,000000,22.0935,22.1696,22.0856,22.1696,9435.6155630959,0
+IMCV.US,D,20121221,000000,21.9294,21.9916,21.8572,21.9551,8546.569997659,0
+IMCV.US,D,20121224,000000,21.9383,21.9383,21.8967,21.8967,1452.411185401,0
+IMCV.US,D,20121226,000000,21.9581,21.9581,21.8216,21.8216,8518.2500024005,0
+IMCV.US,D,20121227,000000,21.8187,21.8187,21.5556,21.7721,90962.813341949,0
+IMCV.US,D,20121228,000000,21.6545,21.7059,21.5645,21.5645,21493.86497281,0
+IMCV.US,D,20121231,000000,21.5448,21.9363,21.5448,21.9363,26631.921255427,0
+IMCV.US,D,20130102,000000,22.3407,22.4563,22.31,22.4563,10195.198293065,0
+IMCV.US,D,20130103,000000,22.5207,22.6086,22.5207,22.5265,8549.6042828653,0
+IMCV.US,D,20130104,000000,22.5908,22.7253,22.5522,22.7253,13138.454943147,0
+IMCV.US,D,20130107,000000,22.6561,22.6561,22.5631,22.6116,61137.812621123,0
+IMCV.US,D,20130108,000000,22.4613,22.5038,22.4613,22.494,6786.6845780227,0
+IMCV.US,D,20130109,000000,22.5908,22.6461,22.5908,22.6254,36986.925236023,0
+IMCV.US,D,20130110,000000,22.7935,22.7935,22.6748,22.7886,6199.0446764085,0
+IMCV.US,D,20130111,000000,22.7125,22.7717,22.7125,22.7717,4789.1134838953,0
+IMCV.US,D,20130114,000000,22.8024,22.8024,22.744,22.7856,7463.3301790208,0
+IMCV.US,D,20130115,000000,22.7233,22.9329,22.7233,22.93,7397.5873328849,0
+IMCV.US,D,20130116,000000,22.8875,22.9349,22.8746,22.9349,4216.6450083125,0
+IMCV.US,D,20130117,000000,23.1277,23.1662,23.1277,23.1662,1902.496824331,0
+IMCV.US,D,20130118,000000,23.0901,23.2019,23.0851,23.1989,8480.8271515231,0
+IMCV.US,D,20130122,000000,23.2533,23.4451,23.2394,23.4451,42032.941534048,0
+IMCV.US,D,20130123,000000,23.4204,23.4224,23.4025,23.4124,11379.580951912,0
+IMCV.US,D,20130124,000000,23.4154,23.539,23.4154,23.4984,79119.998181879,0
+IMCV.US,D,20130125,000000,23.5034,23.5331,23.4362,23.5311,18491.945475408,0
+IMCV.US,D,20130128,000000,23.618,23.6764,23.4421,23.5508,12535.643615501,0
+IMCV.US,D,20130129,000000,23.539,23.6052,23.5143,23.6052,12247.386520906,0
+IMCV.US,D,20130130,000000,23.6309,23.6477,23.5825,23.5825,7388.4844772661,0
+IMCV.US,D,20130131,000000,23.5706,23.6656,23.538,23.6656,48076.226236536,0
+IMCV.US,D,20130201,000000,23.7476,23.8554,23.7476,23.8455,45165.335295321,0
+IMCV.US,D,20130204,000000,23.7169,23.7368,23.6369,23.6567,51086.237161155,0
+IMCV.US,D,20130205,000000,23.796,23.8801,23.796,23.8347,4162.0278745996,0
+IMCV.US,D,20130206,000000,23.7625,23.9503,23.7416,23.9503,6910.0788430777,0
+IMCV.US,D,20130207,000000,23.9503,23.9503,23.7852,23.8989,39160.484872113,0
+IMCV.US,D,20130208,000000,23.9958,24.0492,23.9958,24.0492,6021.0332776407,0
+IMCV.US,D,20130211,000000,24.056,24.0769,24.0343,24.061,16216.231570706,0
+IMCV.US,D,20130212,000000,24.1016,24.1461,24.1016,24.1292,12232.215094874,0
+IMCV.US,D,20130213,000000,24.15,24.15,24.1352,24.1352,7074.9416726183,0
+IMCV.US,D,20130214,000000,24.1688,24.2311,24.1688,24.2113,11960.140854713,0
+IMCV.US,D,20130215,000000,24.2113,24.2479,24.1886,24.1886,11516.123786195,0
+IMCV.US,D,20130219,000000,24.2173,24.3339,24.2173,24.3339,10627.078220758,0
+IMCV.US,D,20130220,000000,24.3032,24.3032,23.9306,23.9334,14491.746145143,0
+IMCV.US,D,20130221,000000,23.8287,23.8425,23.6132,23.7416,8906.638508803,0
+IMCV.US,D,20130222,000000,23.8642,23.9711,23.8089,23.9711,14839.677515462,0
+IMCV.US,D,20130225,000000,24.067,24.0827,23.7061,23.7061,7397.5873328849,0
+IMCV.US,D,20130226,000000,23.5943,23.629,23.4342,23.629,17635.265618838,0
+IMCV.US,D,20130227,000000,23.6072,24.0017,23.6072,23.9898,5834.9304516562,0
+IMCV.US,D,20130228,000000,24.0699,24.0956,23.9711,23.9711,5153.2277086476,0
+IMCV.US,D,20130301,000000,23.8662,24.0195,23.7605,24.0195,23078.773278885,0
+IMCV.US,D,20130304,000000,24.0126,24.0798,23.9898,24.0798,3938.5021977378,0
+IMCV.US,D,20130305,000000,24.2173,24.3913,24.2173,24.3448,3013.0452098256,0
+IMCV.US,D,20130306,000000,24.4575,24.4625,24.414,24.414,9768.3755073835,0
+IMCV.US,D,20130307,000000,24.501,24.5089,24.4605,24.4882,19739.036695185,0
+IMCV.US,D,20130308,000000,24.5959,24.7185,24.5672,24.7185,26080.692776288,0
+IMCV.US,D,20130311,000000,24.7215,24.8371,24.7057,24.8253,10097.089738063,0
+IMCV.US,D,20130312,000000,24.8618,24.8618,24.8026,24.8341,7056.7359613807,0
+IMCV.US,D,20130313,000000,24.8371,24.9716,24.8124,24.94,3760.49079897,0
+IMCV.US,D,20130314,000000,25.0784,25.1209,25.0626,25.1209,3834.3250723225,0
+IMCV.US,D,20130315,000000,25.1387,25.1407,25.0991,25.1209,5834.9304516562,0
+IMCV.US,D,20130318,000000,24.8648,25.0982,24.8648,25.0003,8960.2442141137,0
+IMCV.US,D,20130319,000000,25.0596,25.0596,24.8757,24.9063,44024.444057764,0
+IMCV.US,D,20130320,000000,25.0972,25.1842,25.0972,25.1782,52920.968282546,0
+IMCV.US,D,20130321,000000,24.9993,25.109,24.9103,24.9766,46942.414997793,0
+IMCV.US,D,20130322,000000,25.0319,25.0319,24.9726,24.9864,11132.792421803,0
+IMCV.US,D,20130325,000000,25.1387,25.1387,24.8866,24.8866,3999.1879018632,0
+IMCV.US,D,20130326,000000,25.0695,25.114,25.0211,25.114,8635.5756970429,0
+IMCV.US,D,20130327,000000,24.9726,25.1615,24.938,25.1555,25737.81854798,0
+IMCV.US,D,20130328,000000,25.3038,25.3206,24.6612,25.3118,12877.506415408,0
+IMCV.US,D,20130401,000000,25.3147,25.3265,25.0725,25.0725,155698.27678931,0
+IMCV.US,D,20130402,000000,25.2494,25.2494,25.0349,25.0616,9656.1069547515,0
+IMCV.US,D,20130403,000000,24.9044,24.9044,24.7382,24.7749,10577.518229055,0
+IMCV.US,D,20130404,000000,24.8194,24.8895,24.7907,24.8471,10770.701053855,0
+IMCV.US,D,20130405,000000,24.5494,24.7769,24.5494,24.7769,8687.1585455495,0
+IMCV.US,D,20130408,000000,24.8608,24.9577,24.7986,24.941,30903.183397452,0
+IMCV.US,D,20130409,000000,24.9894,25.1921,24.9894,25.1031,20923.419354032,0
+IMCV.US,D,20130410,000000,25.3602,25.4037,25.3602,25.3819,3206.2280346247,0
+IMCV.US,D,20130411,000000,25.4877,25.5668,25.4877,25.5273,6100.9361214058,0
+IMCV.US,D,20130412,000000,25.4392,25.4551,25.3147,25.4067,28377.646677434,0
+IMCV.US,D,20130415,000000,25.1634,25.1634,24.8836,24.8836,1648.6282954064,0
+IMCV.US,D,20130416,000000,24.9439,25.1031,24.9439,25.1031,783.85701161961,0
+IMCV.US,D,20130417,000000,24.6878,24.6878,24.5841,24.5841,1547.4854551974,0
+IMCV.US,D,20130418,000000,24.68,24.7382,24.5317,24.5376,34031.531445116,0
+IMCV.US,D,20130419,000000,24.6553,24.8895,24.6009,24.8895,7663.5930026346,0
+IMCV.US,D,20130422,000000,24.9944,25.0498,24.7017,25.0498,5317.0791097862,0
+IMCV.US,D,20130423,000000,25.1437,25.2089,25.0408,25.2089,8853.0328034922,0
+IMCV.US,D,20130425,000000,25.4956,25.637,25.4956,25.548,7588.7473008799,0
+IMCV.US,D,20130426,000000,25.4709,25.4709,25.3908,25.4175,6075.6504113536,0
+IMCV.US,D,20130429,000000,25.5638,25.6222,25.5638,25.5965,25268.51576941,0
+IMCV.US,D,20130430,000000,25.5975,25.6963,25.5332,25.6963,7228.6787897359,0
+IMCV.US,D,20130501,000000,25.6686,25.6796,25.5747,25.6014,29648.000750459,0
+IMCV.US,D,20130502,000000,25.5698,25.73,25.5698,25.73,11577.820918722,0
+IMCV.US,D,20130503,000000,25.8871,26.0889,25.8871,26.0889,7394.5530476787,0
+IMCV.US,D,20130506,000000,26.0542,26.164,26.0384,26.1442,9285.9241595866,0
+IMCV.US,D,20130507,000000,26.2609,26.3222,26.1966,26.3222,20429.842293813,0
+IMCV.US,D,20130508,000000,26.4092,26.426,26.3429,26.4121,6857.484566169,0
+IMCV.US,D,20130509,000000,26.3855,26.3855,26.2905,26.2905,17438.03708043,0
+IMCV.US,D,20130510,000000,26.338,26.3618,26.2688,26.3618,20800.025088978,0
+IMCV.US,D,20130513,000000,26.3558,26.3618,26.3251,26.3459,16075.643022815,0
+IMCV.US,D,20130514,000000,26.6049,26.6573,26.5921,26.6573,66559.068856325,0
+IMCV.US,D,20130515,000000,26.6296,26.867,26.6296,26.7711,7603.9187269113,0
+IMCV.US,D,20130516,000000,26.8571,26.8976,26.7048,26.7048,8825.7242366358,0
+IMCV.US,D,20130517,000000,26.8175,27.0271,26.8175,27.0271,6347.7246515157,0
+IMCV.US,D,20130520,000000,26.9906,27.119,26.9906,27.0301,24946.881537546,0
+IMCV.US,D,20130521,000000,27.0331,27.0885,26.9856,27.0558,10005.049753473,0
+IMCV.US,D,20130522,000000,27.0153,27.2693,26.6515,26.6732,262586.03032215,0
+IMCV.US,D,20130523,000000,26.4151,26.686,26.3993,26.6485,16240.505852356,0
+IMCV.US,D,20130524,000000,26.4507,26.5664,26.4151,26.5337,18892.471122636,0
+IMCV.US,D,20130528,000000,26.9401,26.9401,26.6188,26.7285,104140.71399278,0
+IMCV.US,D,20130529,000000,26.5951,26.6248,26.4912,26.5753,10825.318187567,0
+IMCV.US,D,20130530,000000,26.8313,26.8511,26.7631,26.7849,11144.929562628,0
+IMCV.US,D,20130531,000000,26.693,26.86,26.4615,26.4615,14632.334693033,0
+IMCV.US,D,20130603,000000,26.4725,26.5357,26.2025,26.4368,45065.203883514,0
+IMCV.US,D,20130604,000000,26.5259,26.5773,26.3152,26.3756,33211.263011022,0
+IMCV.US,D,20130605,000000,26.0869,26.0869,25.9455,25.9455,2242.3367674331,0
+IMCV.US,D,20130606,000000,26.0632,26.163,26.0444,26.163,3473.2451327764,0
+IMCV.US,D,20130607,000000,26.429,26.6296,26.3222,26.6296,5892.5818705753,0
+IMCV.US,D,20130610,000000,26.7009,26.7177,26.5773,26.681,72890.610653407,0
+IMCV.US,D,20130611,000000,26.8244,26.8244,26.3419,26.3993,26059.452779845,0
+IMCV.US,D,20130612,000000,26.4053,26.4053,26.1393,26.1393,7656.5130038199,0
+IMCV.US,D,20130613,000000,26.1531,26.6682,26.1363,26.6682,42795.558549225,0
+IMCV.US,D,20130614,000000,26.6742,26.6742,26.4912,26.5209,10149.684014972,0
+IMCV.US,D,20130617,000000,26.7552,26.7552,26.5574,26.686,9610.5926766575,0
+IMCV.US,D,20130618,000000,26.7731,26.9025,26.7512,26.8501,8816.621381017,0
+IMCV.US,D,20130619,000000,26.863,26.863,26.5209,26.5209,20733.27081444,0
+IMCV.US,D,20130620,000000,26.2135,26.2135,25.8041,25.8447,24372.390205158,0
+IMCV.US,D,20130621,000000,25.9998,26.0098,25.6172,25.8535,25489.007161065,0
+IMCV.US,D,20130624,000000,25.4719,25.5837,25.2633,25.4966,24188.310235979,0
+IMCV.US,D,20130625,000000,25.7378,25.8594,25.7378,25.8377,58380.658797026,0
+IMCV.US,D,20130626,000000,26.4814,26.4814,25.983,26.1403,20812.162229802,0
+IMCV.US,D,20130627,000000,26.3212,26.509,24.9449,26.4448,19533.716729561,0
+IMCV.US,D,20130628,000000,26.5377,26.6663,26.4102,26.4102,50584.568673718,0
+IMCV.US,D,20130701,000000,26.509,26.6989,26.509,26.5851,98619.326345768,0
+IMCV.US,D,20130702,000000,26.5308,26.7167,26.4171,26.4695,25793.447110095,0
+IMCV.US,D,20130703,000000,26.2984,26.4715,26.2984,26.4418,28247.172413564,0
+IMCV.US,D,20130705,000000,26.6583,26.6583,26.4567,26.6218,21918.664901688,0
+IMCV.US,D,20130708,000000,26.8433,26.9025,26.8383,26.8561,18167.276958338,0
+IMCV.US,D,20130709,000000,27.0153,27.1596,27.0123,27.1161,283590.36394836,0
+IMCV.US,D,20130710,000000,27.122,27.122,26.9707,27.0419,20298.356601541,0
+IMCV.US,D,20130711,000000,27.4414,27.4414,27.2951,27.4226,59026.961545962,0
+IMCV.US,D,20130712,000000,27.4256,27.5403,27.4256,27.5255,19235.345350944,0
+IMCV.US,D,20130715,000000,27.5512,27.6786,27.5432,27.6569,46019.992295087,0
+IMCV.US,D,20130716,000000,27.8437,27.8437,27.3999,27.477,43611.781269711,0
+IMCV.US,D,20130717,000000,27.6718,27.6718,27.566,27.6065,48698.25470382,0
+IMCV.US,D,20130718,000000,27.8695,27.8991,27.8566,27.8566,9345.5984353099,0
+IMCV.US,D,20130719,000000,27.8517,27.913,27.7894,27.913,10726.198204163,0
+IMCV.US,D,20130722,000000,28.0188,28.0465,27.9862,28.0465,9791.6383606316,0
+IMCV.US,D,20130723,000000,28.178,28.178,27.9891,27.998,17863.848437711,0
+IMCV.US,D,20130724,000000,27.9713,27.9713,27.7251,27.7706,45122.855302433,0
+IMCV.US,D,20130725,000000,27.7183,27.9209,27.475,27.9209,106272.80506439,0
+IMCV.US,D,20130726,000000,27.7568,27.8695,27.6569,27.8656,22889.636167694,0
+IMCV.US,D,20130729,000000,27.8359,27.8359,27.7251,27.8092,19388.07103966,0
+IMCV.US,D,20130730,000000,27.9239,27.9802,27.9071,27.9555,24323.841641858,0
+IMCV.US,D,20130731,000000,28.0366,28.2116,28.0099,28.0099,46496.375072471,0
+IMCV.US,D,20130801,000000,28.3292,28.526,28.3184,28.5092,50290.24300871,0
+IMCV.US,D,20130802,000000,28.609,28.609,28.3776,28.4103,101553.48014023,0
+IMCV.US,D,20130805,000000,28.4568,28.4775,28.4202,28.4301,12187.712245182,0
+IMCV.US,D,20130806,000000,28.3579,28.3579,28.1543,28.1898,15131.980323666,0
+IMCV.US,D,20130807,000000,28.1147,28.1256,27.9743,28.0861,30198.217801196,0
+IMCV.US,D,20130808,000000,28.2175,28.3381,28.1898,28.2996,10228.575430334,0
+IMCV.US,D,20130809,000000,28.265,28.3579,28.2304,28.349,22485.064806859,0
+IMCV.US,D,20130812,000000,28.1631,28.3204,28.1573,28.2976,18091.419828181,0
+IMCV.US,D,20130813,000000,28.3985,28.3985,28.178,28.3184,18158.174102719,0
+IMCV.US,D,20130814,000000,28.2402,28.2462,28.2284,28.2284,4444.2163987827,0
+IMCV.US,D,20130815,000000,27.9348,27.9348,27.7568,27.7993,28832.789458374,0
+IMCV.US,D,20130816,000000,27.7627,27.824,27.6252,27.7202,19403.242465691,0
+IMCV.US,D,20130819,000000,27.6431,28.0188,27.4097,27.4097,15113.774612428,0
+IMCV.US,D,20130820,000000,27.4918,27.734,27.4918,27.734,6559.1131875525,0
+IMCV.US,D,20130821,000000,27.557,27.6718,27.3919,27.4344,20852.619365886,0
+IMCV.US,D,20130822,000000,27.6737,27.8695,27.6737,27.7755,17540.191349042,0
+IMCV.US,D,20130823,000000,27.8359,27.8359,27.6806,27.7469,2076.4625094904,0
+IMCV.US,D,20130826,000000,27.8409,27.8744,27.744,27.744,5228.0734104023,0
+IMCV.US,D,20130827,000000,27.4029,27.4256,27.1567,27.1567,23880.836001742,0
+IMCV.US,D,20130828,000000,27.1369,27.2743,27.1369,27.1952,11516.123786195,0
+IMCV.US,D,20130829,000000,27.2951,27.3228,27.2426,27.2426,4873.0620412688,0
+IMCV.US,D,20130830,000000,27.4157,27.4711,27.1912,27.2229,10409.621114309,0
+IMCV.US,D,20130903,000000,27.4226,27.5076,27.1616,27.1675,51415.962820237,0
+IMCV.US,D,20130904,000000,27.3178,27.4354,27.303,27.4177,22277.721984431,0
+IMCV.US,D,20130905,000000,27.5225,27.5541,27.4631,27.4888,118104.49451203,0
+IMCV.US,D,20130906,000000,27.5877,27.6539,27.4196,27.569,17138.654273413,0
+IMCV.US,D,20130909,000000,27.8092,27.8883,27.8092,27.8883,735.3084483193,0
+IMCV.US,D,20130910,000000,28.0069,28.1483,28.0069,28.1483,54427.99660166,0
+IMCV.US,D,20130911,000000,28.1868,28.1868,28.0237,28.1424,7323.7530595324,0
+IMCV.US,D,20130912,000000,28.1898,28.1898,28.0366,28.0366,5298.8733985486,0
+IMCV.US,D,20130913,000000,28.0969,28.1286,28.0129,28.1196,21044.790762283,0
+IMCV.US,D,20130916,000000,28.5517,28.5517,28.3461,28.3461,13264.883493409,0
+IMCV.US,D,20130917,000000,28.4301,28.4964,28.4301,28.4884,23107.093274144,0
+IMCV.US,D,20130918,000000,28.524,28.8285,28.3985,28.8285,15174.460316554,0
+IMCV.US,D,20130919,000000,28.9571,28.9571,28.6387,28.6545,10985.123875097,0
+IMCV.US,D,20130920,000000,28.612,28.612,28.3985,28.4172,41446.313060836,0
+IMCV.US,D,20130923,000000,28.4755,28.4755,28.265,28.352,8966.3127845263,0
+IMCV.US,D,20130924,000000,28.3609,28.5408,28.2917,28.4855,10855.66103963,0
+IMCV.US,D,20130925,000000,28.5032,28.5537,28.4607,28.4607,29367.83508308,0
+IMCV.US,D,20130926,000000,28.5122,28.5636,28.4172,28.4835,83050.4089524,0
+IMCV.US,D,20130927,000000,28.3322,28.3985,28.3154,28.3609,6199.0446764085,0
+IMCV.US,D,20130930,000000,28.004,28.3263,28.004,28.2402,82462.769050785,0
+IMCV.US,D,20131001,000000,28.261,28.5853,28.261,28.5151,82863.294698013,0
+IMCV.US,D,20131002,000000,28.4202,28.5408,28.3836,28.524,184476.44911396,0
+IMCV.US,D,20131003,000000,28.265,28.3836,28.1453,28.3263,49248.471754558,0
+IMCV.US,D,20131004,000000,28.4242,28.618,28.4242,28.5991,7806.2044073292,0
+IMCV.US,D,20131007,000000,28.3322,28.4103,28.2946,28.3046,8347.3186024473,0
+IMCV.US,D,20131008,000000,28.1661,28.18,27.9773,28.0188,11916.649433423,0
+IMCV.US,D,20131009,000000,27.9268,28.0722,27.8883,28.0722,9130.1641856648,0
+IMCV.US,D,20131010,000000,28.442,28.5438,28.4271,28.5438,3470.2108475702,0
+IMCV.US,D,20131011,000000,28.614,28.7643,28.614,28.7119,7388.4844772661,0
+IMCV.US,D,20131014,000000,28.5458,28.8058,28.5289,28.8058,12212.997955235,0
+IMCV.US,D,20131015,000000,28.7662,28.8453,28.6238,28.6238,7355.1073399972,0
+IMCV.US,D,20131016,000000,28.9077,28.9729,28.8987,28.8987,5739.8561818597,0
+IMCV.US,D,20131017,000000,28.9344,29.3337,28.9344,29.3248,12598.352176431,0
+IMCV.US,D,20131018,000000,29.4386,29.5018,29.3437,29.49,39260.61628392,0
+IMCV.US,D,20131021,000000,29.4721,29.5018,29.4119,29.4583,17686.848467345,0
+IMCV.US,D,20131022,000000,29.7223,29.7579,29.6561,29.7065,9102.8556188084,0
+IMCV.US,D,20131023,000000,29.5889,29.6888,29.4386,29.5216,284036.40387368,0
+IMCV.US,D,20131024,000000,29.5532,29.5532,29.4326,29.5177,54249.985202892,0
+IMCV.US,D,20131025,000000,29.568,29.6778,29.5345,29.6778,7290.3759222634,0
+IMCV.US,D,20131028,000000,29.749,29.753,29.6462,29.7134,15997.763035855,0
+IMCV.US,D,20131029,000000,29.8706,29.8894,29.746,29.8894,38472.713558692,0
+IMCV.US,D,20131030,000000,29.8281,29.8281,29.6057,29.7223,9942.3411925429,0
+IMCV.US,D,20131031,000000,29.5216,29.7065,29.5216,29.5513,22929.081875376,0
+IMCV.US,D,20131101,000000,29.6868,29.7105,29.486,29.6561,6220.2846728524,0
+IMCV.US,D,20131104,000000,29.7372,29.835,29.7372,29.835,2278.7481899084,0
+IMCV.US,D,20131105,000000,29.7817,29.8261,29.7253,29.7925,11946.992285485,0
+IMCV.US,D,20131106,000000,29.8924,29.8924,29.7253,29.7678,30390.389197593,0
+IMCV.US,D,20131107,000000,29.8529,29.8588,29.3555,29.3555,34492.742796469,0
+IMCV.US,D,20131108,000000,29.3525,29.8024,29.3525,29.8024,27015.252619819,0
+IMCV.US,D,20131111,000000,29.8024,29.8894,29.8024,29.8864,10729.232489368,0
+IMCV.US,D,20131112,000000,29.8627,29.8676,29.7253,29.7895,16033.163029928,0
+IMCV.US,D,20131113,000000,29.6749,30.0714,29.6749,30.0714,17219.56854558,0
+IMCV.US,D,20131114,000000,30.1168,30.2335,30.1138,30.2335,25667.018559833,0
+IMCV.US,D,20131115,000000,30.3204,30.3204,30.191,30.2899,8795.3813845731,0
+IMCV.US,D,20131118,000000,30.3729,30.3729,30.195,30.2008,14261.140469466,0
+IMCV.US,D,20131119,000000,30.1069,30.1643,29.9201,29.9774,11656.712334086,0
+IMCV.US,D,20131120,000000,29.9745,30.0377,29.8796,29.9013,11117.620995772,0
+IMCV.US,D,20131121,000000,29.9547,30.1613,29.9547,30.1613,5785.3704599538,0
+IMCV.US,D,20131122,000000,30.188,30.2958,30.1465,30.2958,6480.2217721895,0
+IMCV.US,D,20131125,000000,30.3768,30.3768,30.2622,30.2622,24827.532986099,0
+IMCV.US,D,20131126,000000,30.2661,30.3056,30.182,30.2275,14088.186212709,0
+IMCV.US,D,20131127,000000,30.2809,30.3423,30.2661,30.3393,73603.667676881,0
+IMCV.US,D,20131129,000000,30.364,30.3828,30.2187,30.2335,26384.121296915,0
+IMCV.US,D,20131202,000000,30.2275,30.4342,30.2275,30.2493,40504.673218491,0
+IMCV.US,D,20131203,000000,30.1346,30.1346,30.008,30.0981,20129.448058392,0
+IMCV.US,D,20131204,000000,30.0179,30.2305,29.9201,30.1406,23931.407421847,0
+IMCV.US,D,20131205,000000,30.0684,30.0684,29.9547,29.9547,13742.277699194,0
+IMCV.US,D,20131206,000000,30.2365,30.3521,30.2187,30.3176,20053.590928235,0
+IMCV.US,D,20131209,000000,30.4322,30.454,30.3452,30.3521,54314.716620625,0
+IMCV.US,D,20131210,000000,30.3176,30.4342,30.2958,30.2958,38707.364947977,0
+IMCV.US,D,20131211,000000,30.0684,30.0684,29.7865,29.7865,17813.277017606,0
+IMCV.US,D,20131212,000000,29.7994,29.9073,29.7817,29.8796,11522.192356608,0
+IMCV.US,D,20131213,000000,29.8588,29.8676,29.7757,29.8588,15145.128892893,0
+IMCV.US,D,20131216,000000,29.9823,30.0921,29.9823,30.0753,27581.652524989,0
+IMCV.US,D,20131217,000000,30.0179,30.0535,29.9458,30.0535,18028.711267252,0
+IMCV.US,D,20131218,000000,30.005,30.2829,29.7698,30.2809,17444.105650843,0
+IMCV.US,D,20131219,000000,30.2167,30.2464,30.2078,30.2464,9180.7356057693,0
+IMCV.US,D,20131220,000000,30.3452,30.5321,30.3452,30.4876,16488.305810869,0
+IMCV.US,D,20131223,000000,30.6458,30.7259,30.6458,30.714,14984.311776961,0
+IMCV.US,D,20131224,000000,30.7367,30.8989,30.7367,30.881,16054.403026372,0
+IMCV.US,D,20131226,000000,30.9552,30.9552,30.9157,30.9464,61855.926786607,0
+IMCV.US,D,20131227,000000,30.9681,30.9829,30.9107,30.9344,15164.346032533,0
+IMCV.US,D,20131230,000000,30.9621,30.9651,30.9226,30.9394,19884.682385086,0
+IMCV.US,D,20131231,000000,31.0156,31.1243,31.0156,31.0995,9003.7356354036,0
+IMCV.US,D,20140102,000000,30.9344,30.9681,30.7347,30.7624,31012.417664878,0
+IMCV.US,D,20140103,000000,30.8712,30.8742,30.7664,30.8118,14463.426149884,0
+IMCV.US,D,20140106,000000,30.881,30.881,30.6487,30.7071,23763.510307101,0
+IMCV.US,D,20140107,000000,30.7259,30.9344,30.7259,30.8563,15958.317328173,0
+IMCV.US,D,20140108,000000,30.9048,30.9187,30.8218,30.9187,11223.820977991,0
+IMCV.US,D,20140109,000000,30.9552,31.0215,30.886,31.0156,19048.231096558,0
+IMCV.US,D,20140110,000000,31.0284,31.1392,31.0126,31.0995,16563.151512623,0
+IMCV.US,D,20140113,000000,31.1144,31.1144,30.6577,30.6824,17054.705716039,0
+IMCV.US,D,20140114,000000,30.7773,31.0056,30.7773,30.9958,64552.394906579,0
+IMCV.US,D,20140115,000000,31.0086,31.069,31.0086,31.0433,10874.87817927,0
+IMCV.US,D,20140116,000000,30.9315,30.9898,30.9315,30.9869,10132.489732135,0
+IMCV.US,D,20140117,000000,30.9344,30.9493,30.89,30.9127,27494.669682409,0
+IMCV.US,D,20140121,000000,31.0126,31.1392,30.8653,30.9522,14497.814715555,0
+IMCV.US,D,20140122,000000,30.9958,31.1362,30.9721,31.1204,38609.256392975,0
+IMCV.US,D,20140123,000000,30.886,30.9187,30.6942,30.7041,27178.092592555,0
+IMCV.US,D,20140124,000000,30.5361,30.5361,29.9794,29.9982,31078.160511014,0
+IMCV.US,D,20140127,000000,29.9922,30.0565,29.5947,29.8676,24652.555872537,0
+IMCV.US,D,20140128,000000,29.8529,30.1138,29.8529,30.0951,61455.401139379,0
+IMCV.US,D,20140129,000000,29.9111,30.0496,29.8054,29.8261,24531.184464286,0
+IMCV.US,D,20140130,000000,29.8627,30.182,29.8627,30.1563,73705.821945492,0
+IMCV.US,D,20140131,000000,29.8024,30.1435,29.8024,30.0179,11400.820948357,0
+IMCV.US,D,20140203,000000,29.8736,29.9774,29.1469,29.1469,120155.67131147,0
+IMCV.US,D,20140204,000000,29.2784,29.4296,29.1242,29.3555,34643.445628381,0
+IMCV.US,D,20140205,000000,29.225,29.3585,29.0885,29.312,43924.312645956,0
+IMCV.US,D,20140206,000000,29.3437,29.6591,29.3437,29.6412,15574.985963781,0
+IMCV.US,D,20140207,000000,29.8321,29.9774,29.7648,29.9774,25594.195714883,0
+IMCV.US,D,20140210,000000,29.9626,30.0347,29.923,30.0347,13301.294915883,0
+IMCV.US,D,20140211,000000,30.1138,30.3976,30.1138,30.362,10485.478244465,0
+IMCV.US,D,20140212,000000,30.4905,30.5656,30.4006,30.4006,101210.60591192,0
+IMCV.US,D,20140213,000000,30.2335,30.6735,30.2335,30.6675,28206.715277481,0
+IMCV.US,D,20140214,000000,30.7861,30.8563,30.7594,30.8505,9164.5527513359,0
+IMCV.US,D,20140218,000000,31.0185,31.059,30.9315,31.0491,15921.905905698,0
+IMCV.US,D,20140219,000000,30.9928,31.1549,30.9928,31.1045,26668.332677902,0
+IMCV.US,D,20140220,000000,30.9048,31.1926,30.9048,31.1926,29457.852210867,0
+IMCV.US,D,20140221,000000,31.2667,31.2795,31.242,31.242,4282.3878544483,0
+IMCV.US,D,20140224,000000,31.2449,31.5781,31.2449,31.4466,175961.23339677,0
+IMCV.US,D,20140225,000000,31.3734,31.4397,31.3418,31.3418,12626.672171689,0
+IMCV.US,D,20140226,000000,31.3873,31.5652,31.3873,31.4338,23508.630349774,0
+IMCV.US,D,20140227,000000,31.4179,31.6137,31.4179,31.5811,125218.88189233,0
+IMCV.US,D,20140228,000000,31.6928,31.8233,31.5485,31.6898,38407.982140959,0
+IMCV.US,D,20140303,000000,31.503,31.5385,31.3616,31.4397,42810.729975256,0
+IMCV.US,D,20140304,000000,31.8619,31.8906,31.8075,31.8906,8840.8956626671,0
+IMCV.US,D,20140305,000000,31.8579,31.8945,31.8332,31.8519,43731.129821157,0
+IMCV.US,D,20140306,000000,31.9914,32.0032,31.9498,31.9498,11513.089500989,0
+IMCV.US,D,20140307,000000,31.9914,31.9914,31.8975,31.9498,12082.523691365,0
+IMCV.US,D,20140310,000000,31.9498,31.9498,31.768,31.8362,10542.118234982,0
+IMCV.US,D,20140311,000000,31.8777,31.9143,31.6463,31.6463,20325.665168397,0
+IMCV.US,D,20140312,000000,31.4941,31.6463,31.4871,31.6266,14934.751785258,0
+IMCV.US,D,20140313,000000,31.761,31.7709,31.3675,31.4011,12203.895099616,0
+IMCV.US,D,20140314,000000,31.3972,31.5554,31.3972,31.4842,77640.278429621,0
+IMCV.US,D,20140317,000000,31.7769,31.7857,31.6998,31.7512,12137.140825078,0
+IMCV.US,D,20140318,000000,31.8491,32.0517,31.7857,32.026,20032.350931791,0
+IMCV.US,D,20140319,000000,32.0419,32.0873,31.7353,31.7353,25199.738638068,0
+IMCV.US,D,20140320,000000,31.7877,32.0389,31.7877,32.0032,6350.758936722,0
+IMCV.US,D,20140321,000000,32.1615,32.3473,32.0843,32.0843,20824.299370628,0
+IMCV.US,D,20140324,000000,32.3216,32.3216,31.8431,31.9103,54672.762274966,0
+IMCV.US,D,20140325,000000,32.5599,32.5599,31.8678,31.9835,11451.392368461,0
+IMCV.US,D,20140326,000000,32.1358,32.1882,31.6868,31.6868,59271.727219268,0
+IMCV.US,D,20140327,000000,31.5919,31.7293,31.507,31.6206,65340.297631807,0
+IMCV.US,D,20140328,000000,31.8233,31.9884,31.8233,31.8362,88398.84234265,0
+IMCV.US,D,20140331,000000,32.0517,32.2702,32.026,32.2346,70291.239660036,0
+IMCV.US,D,20140401,000000,32.3543,32.4798,32.3156,32.4779,81555.51777411,0
+IMCV.US,D,20140402,000000,32.6043,32.6528,32.4541,32.6272,50529.951540006,0
+IMCV.US,D,20140403,000000,32.7379,32.7379,32.4779,32.6172,69703.599758422,0
+IMCV.US,D,20140404,000000,32.81,32.9039,32.2871,32.3414,86748.191190439,0
+IMCV.US,D,20140407,000000,32.2544,32.3216,31.768,31.8519,59996.921383566,0
+IMCV.US,D,20140408,000000,31.8678,32.0576,31.6928,32.023,68873.217040307,0
+IMCV.US,D,20140409,000000,32.0971,32.3088,31.9993,32.2999,43921.278360751,0
+IMCV.US,D,20140410,000000,32.2642,32.3908,31.6809,31.7096,57117.384722817,0
+IMCV.US,D,20140411,000000,31.4743,31.5297,31.3319,31.3319,26527.744130011,0
+IMCV.US,D,20140414,000000,31.5781,31.5781,31.32,31.5425,82708.546152493,0
+IMCV.US,D,20140415,000000,31.5168,31.7452,31.2627,31.7452,42057.215815699,0
+IMCV.US,D,20140416,000000,32.0942,32.1298,31.8876,32.1268,15564.871679761,0
+IMCV.US,D,20140417,000000,32.0774,32.1585,32.0774,32.1585,13460.089175011,0
+IMCV.US,D,20140421,000000,32.1545,32.1743,32.1268,32.1713,12507.323620243,0
+IMCV.US,D,20140422,000000,32.2277,32.4956,32.2277,32.458,19517.533875127,0
+IMCV.US,D,20140423,000000,32.4679,32.5698,32.4679,32.5204,32937.165914056,0
+IMCV.US,D,20140424,000000,32.6113,32.6113,32.4343,32.4827,36211.15965162,0
+IMCV.US,D,20140425,000000,32.3156,32.3156,32.1783,32.2346,22311.0991217,0
+IMCV.US,D,20140428,000000,32.3156,32.4442,31.8491,32.1812,18152.105532306,0
+IMCV.US,D,20140429,000000,32.2969,32.2969,32.1842,32.2346,32940.200199261,0
+IMCV.US,D,20140430,000000,32.2544,32.4482,32.2544,32.4482,12544.74647112,0
+IMCV.US,D,20140501,000000,32.4442,32.5985,32.4096,32.4314,39583.261944187,0
+IMCV.US,D,20140502,000000,32.5204,32.7012,32.458,32.4986,21465.544977552,0
+IMCV.US,D,20140505,000000,32.2277,32.4057,32.197,32.374,29989.863550365,0
+IMCV.US,D,20140506,000000,32.3088,32.3246,32.203,32.203,6749.2617271454,0
+IMCV.US,D,20140507,000000,32.3611,32.3611,32.2504,32.3315,14460.391864678,0
+IMCV.US,D,20140508,000000,32.5965,32.6756,32.3315,32.374,21965.190608185,0
+IMCV.US,D,20140509,000000,32.3058,32.3641,32.1713,32.3038,30760.571992758,0
+IMCV.US,D,20140512,000000,32.5698,32.7379,32.5342,32.7211,43601.66698569,0
+IMCV.US,D,20140513,000000,32.7507,32.7981,32.6884,32.6944,21850.899198748,0
+IMCV.US,D,20140514,000000,32.6825,32.6825,32.4739,32.4739,36606.628156837,0
+IMCV.US,D,20140515,000000,32.377,32.377,31.9143,32.1783,18290.671223392,0
+IMCV.US,D,20140516,000000,32.1515,32.2445,32.1239,32.193,15248.294589906,0
+IMCV.US,D,20140519,000000,32.2771,32.4739,32.2574,32.4541,49996.928772104,0
+IMCV.US,D,20140520,000000,32.3276,32.3276,32.0329,32.193,77188.169933887,0
+IMCV.US,D,20140521,000000,32.3246,32.3958,32.1812,32.3276,39658.107645942,0
+IMCV.US,D,20140522,000000,32.4284,32.4709,32.4185,32.4343,17173.042839083,0
+IMCV.US,D,20140523,000000,32.4986,32.6825,32.4917,32.6697,371454.1606663,0
+IMCV.US,D,20140527,000000,32.8011,32.8941,32.7536,32.8238,34588.828494667,0
+IMCV.US,D,20140528,000000,32.7626,32.8654,32.7626,32.8555,40310.47896529,0
+IMCV.US,D,20140529,000000,32.8872,32.9564,32.7981,32.9406,56186.870592894,0
+IMCV.US,D,20140530,000000,33.0572,33.0572,32.9169,33.0098,47622.094883997,0
+IMCV.US,D,20140602,000000,33.0572,33.1659,32.9761,33.1264,61501.926845876,0
+IMCV.US,D,20140603,000000,33.7819,34.3543,33.0385,33.163,33961.742885372,0
+IMCV.US,D,20140604,000000,33.1808,33.3637,33.1808,33.3459,34967.10271705,0
+IMCV.US,D,20140605,000000,33.3834,33.5565,33.2965,33.5565,58840.858719978,0
+IMCV.US,D,20140606,000000,33.5862,33.7335,33.5862,33.7177,29808.817866392,0
+IMCV.US,D,20140609,000000,33.7947,33.8086,33.6731,33.7117,41359.330218257,0
+IMCV.US,D,20140610,000000,33.6296,33.7335,33.5981,33.6494,25641.732849782,0
+IMCV.US,D,20140611,000000,33.506,33.5199,33.4408,33.5031,40301.376109671,0
+IMCV.US,D,20140612,000000,33.4033,33.4033,33.1936,33.2678,97465.286538983,0
+IMCV.US,D,20140613,000000,33.2836,33.4508,33.2836,33.3993,45319.072412439,0
+IMCV.US,D,20140616,000000,33.3419,33.4803,33.336,33.3934,56377.019132487,0
+IMCV.US,D,20140617,000000,33.3993,33.6465,33.3419,33.6139,20518.847993196,0
+IMCV.US,D,20140618,000000,33.601,33.8906,33.5724,33.8808,87046.562569056,0
+IMCV.US,D,20140619,000000,33.8878,33.9579,33.8491,33.956,40602.781773494,0
+IMCV.US,D,20140620,000000,34.0044,34.0815,33.9817,34.0202,44057.821195033,0
+IMCV.US,D,20140623,000000,34.0686,34.0746,33.9619,34.0142,27503.772538029,0
+IMCV.US,D,20140624,000000,33.9263,34.0716,33.773,33.773,30937.571963123,0
+IMCV.US,D,20140625,000000,33.7463,33.9173,33.6731,33.9006,30884.977686215,0
+IMCV.US,D,20140626,000000,33.8363,33.9193,33.8363,33.9193,13704.854848317,0
+IMCV.US,D,20140627,000000,33.8491,34.0399,33.8491,34.0202,27413.755410242,0
+IMCV.US,D,20140630,000000,34.0261,34.1547,33.9747,34.1161,192876.36199332,0
+IMCV.US,D,20140701,000000,34.3059,34.3702,34.2229,34.2773,120452.01983328,0
+IMCV.US,D,20140702,000000,34.1576,34.1576,34.0331,34.0331,13479.306314651,0
+IMCV.US,D,20140703,000000,34.126,34.2377,34.126,34.1478,5478.9076541206,0
+IMCV.US,D,20140707,000000,34.0746,34.0746,33.9362,33.946,26135.309910001,0
+IMCV.US,D,20140708,000000,33.8363,33.8906,33.7532,33.8491,20831.379369442,0
+IMCV.US,D,20140709,000000,33.8946,33.9233,33.8175,33.9006,55733.750668757,0
+IMCV.US,D,20140710,000000,33.5792,33.9075,33.506,33.8146,26126.207054382,0
+IMCV.US,D,20140711,000000,33.779,33.8491,33.779,33.8146,17904.305573794,0
+IMCV.US,D,20140714,000000,33.9619,33.9619,33.8146,33.8175,16542.922944581,0
+IMCV.US,D,20140715,000000,33.779,33.9332,33.7503,33.8264,31606.126136905,0
+IMCV.US,D,20140716,000000,33.8906,33.9391,33.8264,33.866,11837.758018059,0
+IMCV.US,D,20140717,000000,33.8422,33.8808,33.5387,33.5387,20206.31661695,0
+IMCV.US,D,20140718,000000,33.5862,33.8116,33.5862,33.8116,20730.236529233,0
+IMCV.US,D,20140721,000000,33.7245,33.7919,33.6049,33.779,32835.011645444,0
+IMCV.US,D,20140722,000000,33.8906,33.9579,33.8778,33.8778,26177.789902889,0
+IMCV.US,D,20140723,000000,33.8175,34.0202,33.8175,33.8976,15686.243088011,0
+IMCV.US,D,20140724,000000,33.9332,34.0142,33.9045,33.9747,23698.778889366,0
+IMCV.US,D,20140725,000000,33.8878,33.8878,33.8324,33.8521,21163.127885327,0
+IMCV.US,D,20140728,000000,33.779,33.8689,33.7463,33.8393,12181.64367477,0
+IMCV.US,D,20140729,000000,33.9431,33.9915,33.7018,33.7048,25517.327156324,0
+IMCV.US,D,20140730,000000,33.7987,33.7987,33.5031,33.5031,36821.05097808,0
+IMCV.US,D,20140731,000000,33.07,33.3419,32.9633,32.9851,91842.756051767,0
+IMCV.US,D,20140801,000000,32.8585,33.0166,32.6944,32.9109,52045.071286336,0
+IMCV.US,D,20140804,000000,32.9702,33.0008,32.7141,32.9919,56034.144904178,0
+IMCV.US,D,20140805,000000,32.9109,32.9564,32.6657,32.7112,11180.329556701,0
+IMCV.US,D,20140806,000000,32.634,32.8041,32.634,32.7241,23047.418998421,0
+IMCV.US,D,20140807,000000,32.8258,32.8258,32.554,32.5599,8674.0099763223,0
+IMCV.US,D,20140808,000000,32.6073,32.9464,32.5638,32.9464,12922.0092651,0
+IMCV.US,D,20140811,000000,33.1096,33.2124,33.0473,33.0642,13774.643408062,0
+IMCV.US,D,20140812,000000,32.989,33.1037,32.9336,32.9989,18199.642667204,0
+IMCV.US,D,20140813,000000,33.1264,33.258,33.1264,33.2253,14007.271940542,0
+IMCV.US,D,20140814,000000,33.3262,33.4536,33.3123,33.4211,16497.408666487,0
+IMCV.US,D,20140815,000000,33.6049,33.6049,33.2995,33.4468,29329.4008038,0
+IMCV.US,D,20140818,000000,33.6336,33.7275,33.6109,33.6831,25597.230000089,0
+IMCV.US,D,20140819,000000,33.7987,33.9145,33.7463,33.8689,30667.520579765,0
+IMCV.US,D,20140820,000000,33.8116,34.0074,33.8116,34.0014,12286.832228587,0
+IMCV.US,D,20140821,000000,34.0074,34.0884,34.0074,34.0746,14506.917571174,0
+IMCV.US,D,20140822,000000,34.0617,34.0716,34.0142,34.0142,14261.140469466,0
+IMCV.US,D,20140825,000000,34.1448,34.2279,34.1191,34.1705,29553.937909065,0
+IMCV.US,D,20140826,000000,34.2743,34.2743,34.1745,34.1745,21085.247898366,0
+IMCV.US,D,20140827,000000,34.2714,34.2714,34.1972,34.2575,16605.63150551,0
+IMCV.US,D,20140828,000000,34.2674,34.2911,34.2644,34.2714,19908.956666736,0
+IMCV.US,D,20140829,000000,34.3158,34.4275,34.2546,34.39,25115.790080695,0
+IMCV.US,D,20140902,000000,34.5758,34.5758,34.303,34.3702,23745.304595863,0
+IMCV.US,D,20140903,000000,34.4542,34.4928,34.3445,34.383,21499.933543223,0
+IMCV.US,D,20140904,000000,34.4275,34.4701,34.2169,34.2644,16201.060144674,0
+IMCV.US,D,20140905,000000,34.2446,34.39,34.214,34.387,8582.9814201342,0
+IMCV.US,D,20140908,000000,34.4474,34.4474,34.2229,34.303,13373.106332432,0
+IMCV.US,D,20140909,000000,34.1478,34.1804,34.0429,34.0449,31589.943282471,0
+IMCV.US,D,20140910,000000,34.0044,34.0746,33.9193,34.0301,226482.08208116,0
+IMCV.US,D,20140911,000000,33.9648,34.2317,33.9648,34.2317,63548.046503303,0
+IMCV.US,D,20140912,000000,34.1388,34.1972,33.8689,33.949,30107.189245008,0
+IMCV.US,D,20140915,000000,33.8778,33.9875,33.8778,33.9193,14336.997599624,0
+IMCV.US,D,20140916,000000,34.1606,34.21,33.8116,34.1358,21468.579262759,0
+IMCV.US,D,20140917,000000,34.2714,34.2773,34.1063,34.1063,197093.00700163,0
+IMCV.US,D,20140918,000000,34.2169,34.2169,34.0746,34.0786,56819.0133442,0
+IMCV.US,D,20140919,000000,34.1408,34.214,33.9875,34.0449,10707.992492925,0
+IMCV.US,D,20140922,000000,34.0202,34.0202,33.6336,33.6336,12981.683540823,0
+IMCV.US,D,20140923,000000,33.5387,33.6296,33.4339,33.4566,30667.520579765,0
+IMCV.US,D,20140924,000000,33.4033,33.5664,33.3993,33.5288,15855.15163116,0
+IMCV.US,D,20140925,000000,33.1808,33.2313,33.1135,33.1739,9453.8212743336,0
+IMCV.US,D,20140926,000000,33.1561,33.2836,33.1067,33.2777,12501.25504983,0
+IMCV.US,D,20140929,000000,32.989,33.2638,32.9851,33.2193,12827.946423705,0
+IMCV.US,D,20140930,000000,33.2777,33.2777,32.9702,32.9919,46810.929305521,0
+IMCV.US,D,20141001,000000,32.8911,32.9801,32.6597,32.6845,16849.385750415,0
+IMCV.US,D,20141002,000000,32.5441,32.7211,32.2702,32.631,146632.84402137,0
+IMCV.US,D,20141003,000000,32.7279,33.1135,32.7112,32.8872,33013.023044212,0
+IMCV.US,D,20141006,000000,32.9663,32.9702,32.7566,32.8486,29521.572200197,0
+IMCV.US,D,20141007,000000,32.6726,32.7863,32.4343,32.4343,22678.247631658,0
+IMCV.US,D,20141008,000000,32.3908,32.7339,32.2642,32.7339,16702.728632111,0
+IMCV.US,D,20141009,000000,32.814,32.814,32.1209,32.1486,17670.665612911,0
+IMCV.US,D,20141010,000000,32.0843,32.1486,31.6898,31.6898,26837.241221051,0
+IMCV.US,D,20141013,000000,31.6621,31.761,31.2241,31.2241,20053.590928235,0
+IMCV.US,D,20141014,000000,31.3912,31.7452,31.3794,31.4871,13397.380614082,0
+IMCV.US,D,20141015,000000,30.8218,31.3003,30.3471,31.1707,258614.15098715,0
+IMCV.US,D,20141016,000000,30.9869,31.4526,30.8158,31.3794,22237.264848347,0
+IMCV.US,D,20141017,000000,31.6621,31.768,31.5356,31.6463,31565.669000822,0
+IMCV.US,D,20141020,000000,31.6621,31.9765,31.6621,31.9765,20102.139491536,0
+IMCV.US,D,20141021,000000,32.2129,32.6528,32.1486,32.6528,40581.54177705,0
+IMCV.US,D,20141022,000000,32.7211,32.8812,32.4679,32.4679,25692.304269886,0
+IMCV.US,D,20141023,000000,32.7478,32.8486,32.6558,32.7536,31139.857643541,0
+IMCV.US,D,20141024,000000,32.6795,32.9336,32.6697,32.9336,12268.62651735,0
+IMCV.US,D,20141027,000000,32.8011,32.8555,32.7695,32.8258,13170.820652014,0
+IMCV.US,D,20141028,000000,32.9504,33.2065,32.9504,33.2065,33536.942956494,0
+IMCV.US,D,20141029,000000,33.258,33.258,32.9761,33.1719,29945.360700673,0
+IMCV.US,D,20141030,000000,33.2193,33.4369,33.1067,33.3093,18868.196840986,0
+IMCV.US,D,20141031,000000,33.7661,33.7661,33.4636,33.686,35310.98837376,0
+IMCV.US,D,20141103,000000,33.8086,33.8976,33.6831,33.6831,12654.992166948,0
+IMCV.US,D,20141104,000000,33.5565,33.5595,33.4636,33.5288,9791.6383606316,0
+IMCV.US,D,20141105,000000,33.6336,33.7602,33.6336,33.7602,7370.2787660285,0
+IMCV.US,D,20141106,000000,33.7434,33.8491,33.7434,33.8146,12719.723584682,0
+IMCV.US,D,20141107,000000,33.7987,34.0232,33.7947,33.9777,17667.631327705,0
+IMCV.US,D,20141110,000000,34.0786,34.1063,34.0014,34.0014,17238.785685219,0
+IMCV.US,D,20141111,000000,34.0686,34.0716,33.953,34.0232,17399.602801151,0
+IMCV.US,D,20141112,000000,33.8689,33.9579,33.8462,33.949,19051.265381764,0
+IMCV.US,D,20141113,000000,33.953,33.956,33.7463,33.8204,46686.523612064,0
+IMCV.US,D,20141114,000000,33.8324,33.8878,33.77,33.7987,11463.529509286,0
+IMCV.US,D,20141117,000000,33.773,33.949,33.77,33.946,15263.466015937,0
+IMCV.US,D,20141118,000000,33.9332,34.214,33.9332,34.132,12470.912197767,0
+IMCV.US,D,20141119,000000,34.1547,34.1547,33.9332,34.0489,24015.355979221,0
+IMCV.US,D,20141120,000000,34.207,34.2317,34.1161,34.21,12244.3522357,0
+IMCV.US,D,20141121,000000,34.57,34.57,34.3198,34.3801,26080.692776288,0
+IMCV.US,D,20141124,000000,34.393,34.4602,34.3801,34.4444,120954.69974912,0
+IMCV.US,D,20141125,000000,34.5511,34.5511,34.3248,34.4701,36615.731012456,0
+IMCV.US,D,20141126,000000,34.393,34.3989,34.3732,34.3989,15469.797409964,0
+IMCV.US,D,20141128,000000,34.3673,34.3673,34.2714,34.2842,11265.289542476,0
+IMCV.US,D,20141201,000000,34.0588,34.132,33.8521,33.953,17219.56854558,0
+IMCV.US,D,20141202,000000,34.1121,34.1121,33.9233,34.0934,38847.953495868,0
+IMCV.US,D,20141203,000000,34.1675,34.2842,34.1675,34.2842,20271.048034685,0
+IMCV.US,D,20141204,000000,34.1843,34.303,34.1843,34.2446,7939.7129564051,0
+IMCV.US,D,20141205,000000,34.3248,34.3573,34.303,34.3316,14632.334693033,0
+IMCV.US,D,20141208,000000,34.303,34.4087,34.0617,34.122,11828.655162441,0
+IMCV.US,D,20141209,000000,33.862,34.2002,33.8324,34.1902,26555.052696869,0
+IMCV.US,D,20141210,000000,34.1121,34.1358,33.6761,33.6831,19698.579559102,0
+IMCV.US,D,20141211,000000,34.0202,34.0429,33.7947,33.8778,34957.999861431,0
+IMCV.US,D,20141212,000000,33.4705,33.5595,33.3093,33.3637,22607.447643512,0
+IMCV.US,D,20141215,000000,33.2381,33.2608,32.7893,33.0038,28931.90944178,0
+IMCV.US,D,20141216,000000,32.8238,33.3479,32.7913,32.8555,13902.083386725,0
+IMCV.US,D,20141217,000000,33.2381,33.5476,33.1808,33.5387,26650.126966665,0
+IMCV.US,D,20141218,000000,33.8808,34.2575,33.8709,34.2575,30508.726320637,0
+IMCV.US,D,20141219,000000,34.3346,34.5176,34.2516,34.4572,68374.582838076,0
+IMCV.US,D,20141222,000000,34.383,34.5373,34.383,34.5215,36544.93102431,0
+IMCV.US,D,20141223,000000,34.7301,34.8597,34.7301,34.7785,16684.522920874,0
+IMCV.US,D,20141224,000000,34.8567,34.913,34.8082,34.8932,6168.7018243458,0
+IMCV.US,D,20141226,000000,34.7686,35.0742,34.7686,34.9951,19795.676685702,0
+IMCV.US,D,20141229,000000,35.2502,35.2788,35.1879,35.2076,35466.748347682,0
+IMCV.US,D,20141230,000000,35.084,35.1325,35.0079,35.0079,35803.554005578,0
+IMCV.US,D,20141231,000000,35.0307,35.081,34.5571,34.561,62061.246752231,0
+IMCV.US,D,20150102,000000,34.7528,34.7528,34.3702,34.567,48859.071819753,0
+IMCV.US,D,20150105,000000,34.3445,34.3445,33.8462,33.9105,15236.157449081,0
+IMCV.US,D,20150106,000000,33.9717,34.0548,33.4932,33.6336,42988.741374024,0
+IMCV.US,D,20150107,000000,33.9006,34.0815,33.8422,33.956,21900.459190451,0
+IMCV.US,D,20150108,000000,34.4345,34.5927,34.4345,34.5828,17739.442744254,0
+IMCV.US,D,20150109,000000,34.6025,34.6025,34.207,34.2189,28120.743863303,0
+IMCV.US,D,20150112,000000,34.2714,34.2714,33.8047,33.9777,24188.310235979,0
+IMCV.US,D,20150113,000000,34.21,34.3198,33.5862,33.7987,74691.964637529,0
+IMCV.US,D,20150114,000000,33.5347,33.7335,33.2925,33.7147,12993.820681648,0
+IMCV.US,D,20150115,000000,33.5921,33.7305,33.4211,33.4468,28861.109453634,0
+IMCV.US,D,20150116,000000,33.5318,33.8946,33.3567,33.8946,18739.74543392,0
+IMCV.US,D,20150120,000000,34.0617,34.0617,33.5891,33.7889,31804.366103715,0
+IMCV.US,D,20150121,000000,33.7434,34.0399,33.7434,34.0261,27684.818222003,0
+IMCV.US,D,20150122,000000,34.0973,34.5314,34.0973,34.5116,31252.126196174,0
+IMCV.US,D,20150123,000000,34.4187,34.5027,34.2773,34.2773,25815.69853494,0
+IMCV.US,D,20150126,000000,34.2644,34.5511,34.1902,34.5511,22596.321931088,0
+IMCV.US,D,20150127,000000,34.2743,34.4671,34.214,34.3673,22643.859065987,0
+IMCV.US,D,20150128,000000,34.6154,34.6154,33.8689,33.8946,30472.314898162,0
+IMCV.US,D,20150129,000000,33.9293,34.1645,33.7245,34.1645,35788.382579546,0
+IMCV.US,D,20150130,000000,34.0489,34.0489,33.7216,33.7335,17135.619988206,0
+IMCV.US,D,20150202,000000,33.7245,34.1358,33.6168,34.1358,17027.397149183,0
+IMCV.US,D,20150203,000000,34.3959,34.7528,34.3959,34.7528,48382.689042369,0
+IMCV.US,D,20150204,000000,34.6697,34.7726,34.5176,34.5996,24297.544503404,0
+IMCV.US,D,20150205,000000,34.8567,35.0712,34.8408,35.0643,27611.995377052,0
+IMCV.US,D,20150206,000000,35.1295,35.2175,34.8181,34.822,13089.906379847,0
+IMCV.US,D,20150209,000000,34.8814,34.8882,34.8082,34.8082,29261.63510086,0
+IMCV.US,D,20150210,000000,34.822,34.9911,34.822,34.9911,22843.110461199,0
+IMCV.US,D,20150211,000000,34.9951,35.0366,34.9031,34.9911,22485.064806859,0
+IMCV.US,D,20150212,000000,35.1523,35.2353,35.1523,35.2353,8143.0100652251,0
+IMCV.US,D,20150213,000000,35.3124,35.3124,35.1611,35.2788,15567.905964967,0
+IMCV.US,D,20150217,000000,35.1908,35.352,35.1908,35.2957,10044.495461154,0
+IMCV.US,D,20150218,000000,35.2008,35.3747,35.2008,35.3747,6792.7531484352,0
+IMCV.US,D,20150219,000000,35.3549,35.3777,35.3352,35.352,21446.327837912,0
+IMCV.US,D,20150220,000000,35.2541,35.5013,35.2541,35.4953,14224.729046991,0
+IMCV.US,D,20150223,000000,35.4459,35.4785,35.3777,35.4785,14194.386194928,0
+IMCV.US,D,20150224,000000,35.5477,35.6456,35.521,35.614,10424.79254034,0
+IMCV.US,D,20150225,000000,35.525,35.5744,35.4785,35.4914,17244.854255631,0
+IMCV.US,D,20150226,000000,35.3945,35.4815,35.348,35.348,10473.341103641,0
+IMCV.US,D,20150227,000000,35.3252,35.4311,35.3252,35.348,13646.192000996,0
+IMCV.US,D,20150302,000000,35.2986,35.3747,35.2758,35.3747,39285.901993973,0
+IMCV.US,D,20150303,000000,35.2175,35.2828,35.2175,35.2788,7208.4502216942,0
+IMCV.US,D,20150304,000000,35.0959,35.1197,34.9159,35.0544,81079.134996726,0
+IMCV.US,D,20150305,000000,35.1157,35.1711,35.0959,35.1523,14411.843301378,0
+IMCV.US,D,20150306,000000,35.0079,35.0247,34.6193,34.6193,19461.905313013,0
+IMCV.US,D,20150309,000000,34.6757,34.7628,34.6757,34.7628,16931.311450984,0
+IMCV.US,D,20150310,000000,34.4087,34.4502,34.2614,34.2714,30640.212012909,0
+IMCV.US,D,20150311,000000,34.21,34.2773,34.132,34.2714,22344.476258969,0
+IMCV.US,D,20150312,000000,34.5471,34.6154,34.3732,34.6025,16583.380080665,0
+IMCV.US,D,20150313,000000,34.3543,34.5828,34.3,34.4542,13335.683481555,0
+IMCV.US,D,20150316,000000,34.6282,34.7785,34.6253,34.7785,25221.990062914,0
+IMCV.US,D,20150317,000000,34.6856,34.8507,34.6856,34.8151,14411.843301378,0
+IMCV.US,D,20150318,000000,34.7459,35.3154,34.7271,35.266,9732.9755133103,0
+IMCV.US,D,20150319,000000,35.1611,35.2008,35.0108,35.0465,7920.4958167654,0
+IMCV.US,D,20150320,000000,35.2857,35.4311,35.269,35.4221,17658.528472086,0
+IMCV.US,D,20150323,000000,35.6031,35.6121,35.3619,35.5991,15128.946038459,0
+IMCV.US,D,20150324,000000,35.3154,35.5477,35.263,35.2788,16931.311450984,0
+IMCV.US,D,20150325,000000,35.2442,35.4044,34.8408,34.8408,9683.4155216079,0
+IMCV.US,D,20150326,000000,34.7686,34.7983,34.7044,34.7202,10403.552543896,0
+IMCV.US,D,20150327,000000,34.65,34.825,34.65,34.8052,7167.9930856106,0
+IMCV.US,D,20150330,000000,35.1226,35.3124,35.1226,35.2957,10032.358320329,0
+IMCV.US,D,20150331,000000,35.087,35.2353,35.087,35.2036,18917.756832688,0
+IMCV.US,D,20150401,000000,34.8844,35.1454,34.8744,35.0712,153473.13430471,0
+IMCV.US,D,20150402,000000,35.2541,35.2986,35.0672,35.2303,12900.769268656,0
+IMCV.US,D,20150406,000000,35.0435,35.5744,35.0435,35.518,33710.908641654,0
+IMCV.US,D,20150407,000000,35.5082,35.5873,35.3154,35.3154,25082.412943426,0
+IMCV.US,D,20150408,000000,35.4143,35.4143,35.3124,35.3717,5743.9018954681,0
+IMCV.US,D,20150409,000000,35.3945,35.442,35.3224,35.44,18697.265441033,0
+IMCV.US,D,20150410,000000,35.521,35.5547,35.4815,35.5379,26536.846985631,0
+IMCV.US,D,20150413,000000,35.5804,35.5804,35.4073,35.4073,25815.69853494,0
+IMCV.US,D,20150414,000000,35.4657,35.4687,35.438,35.438,10032.358320329,0
+IMCV.US,D,20150415,000000,35.6308,35.7999,35.5705,35.7237,10834.421043187,0
+IMCV.US,D,20150416,000000,35.5804,35.7138,35.4815,35.6121,14140.780489617,0
+IMCV.US,D,20150417,000000,35.4657,35.5507,35.2036,35.2729,54143.785220673,0
+IMCV.US,D,20150420,000000,35.6091,35.6091,35.4885,35.5152,21787.179209417,0
+IMCV.US,D,20150421,000000,35.5112,35.6406,35.4073,35.4281,76539.844328148,0
+IMCV.US,D,20150422,000000,35.4281,35.5013,35.4203,35.5013,3221.3994606561,0
+IMCV.US,D,20150423,000000,35.528,35.704,35.528,35.704,5025.7877299843,0
+IMCV.US,D,20150424,000000,35.6338,35.6555,35.5705,35.6169,35280.645521698,0
+IMCV.US,D,20150427,000000,35.6239,35.7208,35.4251,35.4459,15425.294560272,0
+IMCV.US,D,20150428,000000,35.2927,35.4855,35.1611,35.4855,12169.506533945,0
+IMCV.US,D,20150429,000000,35.3252,35.4251,35.3252,35.3747,11123.689566183,0
+IMCV.US,D,20150430,000000,35.1424,35.2788,35.0208,35.0208,8969.3470697325,0
+IMCV.US,D,20150501,000000,35.2729,35.3717,35.2729,35.3717,4657.6277916236,0
+IMCV.US,D,20150504,000000,35.442,35.6091,35.442,35.5962,25103.652939869,0
+IMCV.US,D,20150505,000000,35.4251,35.4251,35.1058,35.1058,14343.066170035,0
+IMCV.US,D,20150506,000000,35.2106,35.2106,34.8507,34.9614,10906.232459735,0
+IMCV.US,D,20150507,000000,35.0742,35.1938,34.9851,35.1295,45218.941000631,0
+IMCV.US,D,20150508,000000,35.4203,35.4885,35.3876,35.4588,10758.563913029,0
+IMCV.US,D,20150511,000000,35.352,35.521,35.352,35.4203,21882.253479214,0
+IMCV.US,D,20150512,000000,35.1029,35.3252,35.1029,35.2957,12305.037939825,0
+IMCV.US,D,20150513,000000,35.3747,35.3747,35.2502,35.2788,11849.895158885,0
+IMCV.US,D,20150514,000000,35.4687,35.5013,35.3945,35.5013,22224.11627912,0
+IMCV.US,D,20150515,000000,35.4983,35.5962,35.4885,35.5962,8579.947134928,0
+IMCV.US,D,20150518,000000,35.6239,35.8364,35.6239,35.8364,15596.225960225,0
+IMCV.US,D,20150519,000000,35.7632,35.8721,35.7435,35.788,30204.286371608,0
+IMCV.US,D,20150520,000000,35.875,35.9215,35.875,35.8878,25517.327156324,0
+IMCV.US,D,20150521,000000,35.8978,35.9017,35.8651,35.9017,6462.0160609519,0
+IMCV.US,D,20150522,000000,35.8434,35.8918,35.8236,35.8849,15055.111765107,0
+IMCV.US,D,20150526,000000,35.701,35.701,35.4518,35.4755,26080.692776288,0
+IMCV.US,D,20150527,000000,35.4855,35.7079,35.4855,35.698,23663.378895294,0
+IMCV.US,D,20150528,000000,35.704,35.704,35.5507,35.6941,10849.592469217,0
+IMCV.US,D,20150529,000000,35.6753,35.6753,35.5447,35.5903,7887.1186794964,0
+IMCV.US,D,20150601,000000,35.4518,35.6753,35.4518,35.5903,7755.6329872247,0
+IMCV.US,D,20150602,000000,35.3717,35.4983,35.3717,35.4657,18330.116931074,0
+IMCV.US,D,20150603,000000,35.5082,35.5705,35.4588,35.4885,19719.819555545,0
+IMCV.US,D,20150604,000000,35.4073,35.4073,35.1839,35.1938,15425.294560272,0
+IMCV.US,D,20150605,000000,35.1354,35.1552,35.1354,35.1394,5025.7877299843,0
+IMCV.US,D,20150608,000000,35.1493,35.1493,34.9881,35.0772,21882.253479214,0
+IMCV.US,D,20150609,000000,34.9585,35.0307,34.9585,34.9654,13566.289157231,0
+IMCV.US,D,20150610,000000,35.3055,35.3916,35.0929,35.3549,16344.682977772,0
+IMCV.US,D,20150611,000000,35.442,35.4716,35.438,35.4716,13704.854848317,0
+IMCV.US,D,20150612,000000,35.3124,35.3124,35.2383,35.263,7167.9930856106,0
+IMCV.US,D,20150615,000000,34.9159,35.1325,34.9159,35.0544,20080.899495091,0
+IMCV.US,D,20150616,000000,35.1908,35.269,35.0366,35.263,22224.11627912,0
+IMCV.US,D,20150617,000000,35.3717,35.3717,35.1779,35.2957,24381.493060777,0
+IMCV.US,D,20150618,000000,35.6338,35.6723,35.614,35.6308,17561.431345486,0
+IMCV.US,D,20150619,000000,35.5349,35.7109,35.5349,35.5705,26897.926925176,0
+IMCV.US,D,20150622,000000,35.7109,35.7375,35.6723,35.6852,37642.330840577,0
+IMCV.US,D,20150623,000000,35.7821,35.7821,35.6753,35.7138,10704.958207718,0
+IMCV.US,D,20150624,000000,35.6368,35.6368,35.4203,35.4558,6434.7074940954,0
+IMCV.US,D,20150625,000000,35.3579,35.3579,35.2472,35.2472,3215.3308902435,0
+IMCV.US,D,20150626,000000,35.3224,35.3224,35.2323,35.2323,2858.2966643058,0
+IMCV.US,D,20150629,000000,35.084,35.084,34.57,34.5897,13914.22052755,0
+IMCV.US,D,20150630,000000,34.8507,34.8507,34.5996,34.653,35861.205424497,0
+IMCV.US,D,20150701,000000,34.8882,34.8882,34.8181,34.8467,13208.243502891,0
+IMCV.US,D,20150702,000000,34.9387,34.9456,34.7983,34.8784,11069.072432471,0
+IMCV.US,D,20150706,000000,34.7172,34.7202,34.5373,34.6599,6782.6388644143,0
+IMCV.US,D,20150707,000000,34.3702,34.9556,34.3702,34.9556,14273.277610292,0
+IMCV.US,D,20150708,000000,34.6876,34.7885,34.3346,34.3515,30688.76057621,0
+IMCV.US,D,20150709,000000,34.8023,34.8023,34.387,34.4275,25685.224271071,0
+IMCV.US,D,20150710,000000,34.7172,34.7429,34.653,34.7429,16412.448680711,0
+IMCV.US,D,20150713,000000,34.9189,34.9654,34.8715,34.9654,12844.129278139,0
+IMCV.US,D,20150714,000000,34.9456,35.0573,34.9456,35.0108,20460.185145875,0
+IMCV.US,D,20150715,000000,35.084,35.084,34.8814,34.9456,23144.516125021,0
+IMCV.US,D,20150716,000000,35.1127,35.1611,35.1127,35.1611,3941.536482944,0
+IMCV.US,D,20150717,000000,34.8912,34.913,34.8912,34.913,6063.5132705285,0
+IMCV.US,D,20150720,000000,34.7953,34.8082,34.6974,34.6974,15347.414573311,0
+IMCV.US,D,20150721,000000,34.6669,34.7825,34.4958,34.5244,12844.129278139,0
+IMCV.US,D,20150722,000000,34.5728,34.5927,34.5343,34.5927,10358.038265802,0
+IMCV.US,D,20150723,000000,34.3732,34.4305,34.3603,34.3603,5000.5020199321,0
+IMCV.US,D,20150724,000000,34.3316,34.3702,34.0786,34.0934,19268.722488213,0
+IMCV.US,D,20150727,000000,33.8976,33.9362,33.8521,33.8521,27476.463971172,0
+IMCV.US,D,20150728,000000,33.9233,34.2189,33.8709,34.2189,23549.087485857,0
+IMCV.US,D,20150729,000000,34.21,34.5471,34.207,34.5471,25685.224271071,0
+IMCV.US,D,20150730,000000,34.5571,34.6125,34.5274,34.6125,7134.6159483416,0
+IMCV.US,D,20150731,000000,34.737,34.8023,34.6629,34.6629,13553.140588004,0
+IMCV.US,D,20150803,000000,34.6095,34.6095,34.383,34.4671,13544.037732384,0
+IMCV.US,D,20150804,000000,34.4928,34.4928,34.383,34.4117,18192.56266839,0
+IMCV.US,D,20150805,000000,34.6025,34.7558,34.5798,34.5956,19268.722488213,0
+IMCV.US,D,20150806,000000,34.6372,34.6974,34.3573,34.5758,130608.78384707,0
+IMCV.US,D,20150807,000000,34.4987,34.5215,34.3989,34.4671,14629.300407827,0
+IMCV.US,D,20150810,000000,34.8052,35.0395,34.8052,35.0395,40320.593249311,0
+IMCV.US,D,20150811,000000,34.8052,34.8052,34.6193,34.7271,7167.9930856106,0
+IMCV.US,D,20150812,000000,34.3573,34.825,34.3485,34.825,7853.7415422275,0
+IMCV.US,D,20150813,000000,34.7429,34.8052,34.6817,34.7202,22485.064806859,0
+IMCV.US,D,20150814,000000,34.7855,34.8655,34.7489,34.8655,24979.247246412,0
+IMCV.US,D,20150817,000000,34.822,35.0613,34.7143,35.0395,11783.140884346,0
+IMCV.US,D,20150818,000000,35.0514,35.0514,34.9101,34.9585,11069.072432471,0
+IMCV.US,D,20150819,000000,34.7103,34.7885,34.7074,34.7885,7494.6844594856,0
+IMCV.US,D,20150820,000000,34.4602,34.4602,34.036,34.036,48888.403243414,0
+IMCV.US,D,20150821,000000,33.7532,33.7532,33.3192,33.3192,18192.56266839,0
+IMCV.US,D,20150824,000000,31.1075,32.7863,19.599,31.9143,141360.26776127,0
+IMCV.US,D,20150825,000000,32.4779,32.4779,31.4318,31.4426,97055.658036137,0
+IMCV.US,D,20150826,000000,31.761,32.3216,31.5682,32.2801,34610.068491112,0
+IMCV.US,D,20150827,000000,32.6756,33.1531,32.641,33.1531,62450.646687036,0
+IMCV.US,D,20150828,000000,33.0315,33.2836,33.0315,33.2807,23915.224567414,0
+IMCV.US,D,20150831,000000,33.1135,33.2678,33.0216,33.1679,11069.072432471,0
+IMCV.US,D,20150901,000000,32.4956,32.5985,32.1417,32.1683,48173.323363136,0
+IMCV.US,D,20150902,000000,32.5273,32.5342,32.2129,32.5342,18192.56266839,0
+IMCV.US,D,20150903,000000,32.637,33.0642,32.6272,32.7794,22837.041890786,0
+IMCV.US,D,20150904,000000,32.374,32.4096,32.1486,32.2969,375034.6172097,0
+IMCV.US,D,20150908,000000,32.7794,33.0355,32.7082,33.0355,5000.5020199321,0
+IMCV.US,D,20150909,000000,33.248,33.248,32.6795,32.6795,28181.429567429,0
+IMCV.US,D,20150910,000000,32.6944,33.0355,32.6242,32.7279,30036.389256861,0
+IMCV.US,D,20150911,000000,32.6073,32.8071,32.5866,32.8071,28903.589446521,0
+IMCV.US,D,20150914,000000,32.9039,32.9039,32.6984,32.7181,27476.463971172,0
+IMCV.US,D,20150915,000000,32.8457,33.1739,32.8457,33.1392,21443.293552706,0
+IMCV.US,D,20150916,000000,33.1492,33.4665,33.1492,33.4508,7853.7415422275,0
+IMCV.US,D,20150917,000000,33.5031,33.8017,33.3479,33.3864,22114.882011694,0
+IMCV.US,D,20150918,000000,33.0967,33.0967,32.8555,32.8654,35681.171168924,0
+IMCV.US,D,20150921,000000,32.9851,33.1492,32.901,32.9169,28903.589446521,0
+IMCV.US,D,20150922,000000,32.55,32.6143,32.2939,32.4185,7494.6844594856,0
+IMCV.US,D,20150923,000000,32.4857,32.4857,32.3443,32.3513,3799.9365066515,0
+IMCV.US,D,20150924,000000,32.0289,32.3058,32.0289,32.3058,11196.512411134,0
+IMCV.US,D,20150925,000000,32.6025,32.7211,32.4245,32.4798,11003.329586335,0
+IMCV.US,D,20150928,000000,32.1328,32.1328,31.675,31.7255,22840.076175993,0
+IMCV.US,D,20150929,000000,31.765,31.7907,31.5919,31.7482,10645.283931996,0
+IMCV.US,D,20150930,000000,32.0676,32.203,31.9271,32.203,18097.488398593,0
+IMCV.US,D,20151001,000000,32.3315,32.3315,31.8391,32.0873,20588.636552941,0
+IMCV.US,D,20151002,000000,31.7857,32.5371,31.7857,32.5371,15612.408814659,0
+IMCV.US,D,20151005,000000,32.9633,33.248,32.9633,33.248,7352.0730547909,0
+IMCV.US,D,20151006,000000,33.2065,33.2381,33.1659,33.2381,6030.1361332595,0
+IMCV.US,D,20151007,000000,33.5249,33.5664,33.2154,33.5565,54651.522278521,0
+IMCV.US,D,20151008,000000,33.7661,33.949,33.7434,33.946,7094.158812258,0
+IMCV.US,D,20151009,000000,34.0202,34.0202,33.7947,33.8175,12425.397919674,0
+IMCV.US,D,20151012,000000,33.8848,33.8848,33.7819,33.7819,4453.3192544015,0
+IMCV.US,D,20151013,000000,33.6663,33.8264,33.6663,33.7275,4253.0564307877,0
+IMCV.US,D,20151014,000000,33.6168,33.6593,33.4369,33.4369,16329.511551741,0
+IMCV.US,D,20151015,000000,33.5417,33.7947,33.5318,33.7947,11357.329527067,0
+IMCV.US,D,20151016,000000,33.8086,33.8591,33.7018,33.77,11003.329586335,0
+IMCV.US,D,20151019,000000,33.7177,33.773,33.6336,33.7048,13658.329141821,0
+IMCV.US,D,20151020,000000,33.7078,33.9747,33.7078,33.9173,26978.841197344,0
+IMCV.US,D,20151021,000000,33.9875,34.0044,33.686,33.686,7457.2616086082,0
+IMCV.US,D,20151022,000000,33.8086,34.1705,33.8086,34.0647,15260.431730731,0
+IMCV.US,D,20151023,000000,34.2871,34.3198,34.0973,34.2249,23072.704708473,0
+IMCV.US,D,20151026,000000,34.1972,34.1972,34.0489,34.0973,37982.170783679,0
+IMCV.US,D,20151027,000000,33.9293,33.9293,33.7275,33.779,5325.1705370029,0
+IMCV.US,D,20151028,000000,34.0548,34.2516,34.0548,34.2279,20588.636552941,0
+IMCV.US,D,20151029,000000,34.2644,34.303,34.0617,34.1843,20230.590898601,0
+IMCV.US,D,20151030,000000,34.21,34.303,34.1745,34.1745,11003.329586335,0
+IMCV.US,D,20151102,000000,34.2169,34.567,34.2169,34.567,3006.976639413,0
+IMCV.US,D,20151103,000000,34.5215,34.7301,34.5215,34.6569,8107.610071152,0
+IMCV.US,D,20151104,000000,34.6025,34.6125,34.4958,34.5413,14047.729076626,0
+IMCV.US,D,20151105,000000,34.5828,34.5828,34.4701,34.4701,8167.2843468753,0
+IMCV.US,D,20151106,000000,34.5471,34.5471,34.2041,34.2743,14200.454765341,0
+IMCV.US,D,20151109,000000,33.9293,34.1161,33.9263,34.1161,6383.1246455889,0
+IMCV.US,D,20151110,000000,33.9915,34.1705,33.9915,34.1576,24836.635841718,0
+IMCV.US,D,20151111,000000,34.2842,34.2842,34.1645,34.1745,5325.1705370029,0
+IMCV.US,D,20151112,000000,33.779,33.779,33.5387,33.5387,6030.1361332595,0
+IMCV.US,D,20151113,000000,33.4309,33.4309,33.2708,33.2895,6746.2274419391,0
+IMCV.US,D,20151116,000000,33.4211,33.7216,33.3696,33.689,15612.408814659,0
+IMCV.US,D,20151117,000000,33.7919,33.7919,33.5318,33.5318,7457.2616086082,0
+IMCV.US,D,20151118,000000,33.696,34.0519,33.696,34.0519,12064.317980127,0
+IMCV.US,D,20151119,000000,34.0934,34.129,34.0548,34.1063,6746.2274419391,0
+IMCV.US,D,20151120,000000,34.214,34.2644,34.126,34.129,12064.317980127,0
+IMCV.US,D,20151123,000000,34.2279,34.3633,34.1804,34.2317,14200.454765341,0
+IMCV.US,D,20151124,000000,34.0815,34.3633,34.0815,34.3543,6746.2274419391,0
+IMCV.US,D,20151125,000000,34.3158,34.39,34.3099,34.39,24836.635841718,0
+IMCV.US,D,20151127,000000,34.3515,34.4018,34.2674,34.3573,4976.2277382819,0
+IMCV.US,D,20151130,000000,34.4087,34.4799,34.3702,34.4187,18454.522624531,0
+IMCV.US,D,20151201,000000,34.5076,34.6402,34.4799,34.6223,12286.832228587,0
+IMCV.US,D,20151202,000000,34.6282,34.6302,34.132,34.2002,12244.3522357,0
+IMCV.US,D,20151203,000000,34.2842,34.2842,33.7245,33.8017,4512.9935301248,0
+IMCV.US,D,20151204,000000,34.0489,34.3248,33.953,34.3248,4614.1363703338,0
+IMCV.US,D,20151207,000000,34.1645,34.1645,33.9193,33.9293,22714.659054133,0
+IMCV.US,D,20151208,000000,33.8363,33.8363,33.7177,33.7305,10479.409674052,0
+IMCV.US,D,20151209,000000,33.6396,33.9233,33.3834,33.4408,10295.329704873,0
+IMCV.US,D,20151210,000000,33.4566,33.686,33.4092,33.4863,31235.94334174,0
+IMCV.US,D,20151211,000000,33.1492,33.1867,32.8625,32.8842,8167.2843468753,0
+IMCV.US,D,20151214,000000,32.6795,32.6845,32.5569,32.6272,20604.819407374,0
+IMCV.US,D,20151215,000000,32.9949,33.2836,32.9949,33.2124,11357.329527067,0
+IMCV.US,D,20151216,000000,33.4033,33.773,33.3637,33.7216,13845.443396208,0
+IMCV.US,D,20151217,000000,33.3796,33.4735,33.3637,33.3993,13845.443396208,0
+IMCV.US,D,20151218,000000,33.2638,33.2638,32.8555,32.9237,35142.079830611,0
+IMCV.US,D,20151221,000000,32.9169,33.0642,32.8457,33.0166,17393.534230739,0
+IMCV.US,D,20151222,000000,33.1195,33.4408,33.0503,33.4141,9139.2670412836,0
+IMCV.US,D,20151223,000000,33.5951,34.0449,33.5951,34.0331,15612.408814659,0
+IMCV.US,D,20151224,000000,34.1091,34.1448,34.0588,34.0588,26346.698446038,0
+IMCV.US,D,20151228,000000,33.8878,33.8878,33.7018,33.8848,27714.149645663,0
+IMCV.US,D,20151229,000000,34.0815,34.1902,34.0617,34.1675,11809.438022801,0
+IMCV.US,D,20151230,000000,34.0746,34.1448,33.8521,33.9006,20329.710882005,0
+IMCV.US,D,20151231,000000,33.7889,33.8462,33.5792,33.7216,18827.739704903,0
+IMCV.US,D,20160104,000000,33.1264,33.3419,33.0166,33.3419,70257.862522767,0
+IMCV.US,D,20160105,000000,33.3637,33.3637,33.2006,33.3637,15107.706042016,0
+IMCV.US,D,20160106,000000,32.8387,32.9534,32.6756,32.7596,9683.4155216079,0
+IMCV.US,D,20160107,000000,32.2277,32.4125,31.9865,32.1515,54555.436580323,0
+IMCV.US,D,20160108,000000,32.3038,32.3038,31.6364,31.6364,13456.043461403,0
+IMCV.US,D,20160111,000000,31.8332,31.8332,31.242,31.5,23535.93891663,0
+IMCV.US,D,20160112,000000,31.7353,31.7353,31.1174,31.3389,9180.7356057693,0
+IMCV.US,D,20160113,000000,31.5781,31.5781,30.7743,30.7861,12014.757988425,0
+IMCV.US,D,20160114,000000,30.7347,31.3072,30.6735,31.1609,29864.446428506,0
+IMCV.US,D,20160115,000000,30.3086,30.627,30.2711,30.5628,37963.965072442,0
+IMCV.US,D,20160119,000000,30.8475,30.8475,30.0594,30.3729,14445.220438647,0
+IMCV.US,D,20160120,000000,29.8529,30.1534,29.3219,30.0535,20230.590898601,0
+IMCV.US,D,20160121,000000,30.1534,30.4223,30.0565,30.1613,26337.595590419,0
+IMCV.US,D,20160122,000000,30.5805,30.8,30.5321,30.6853,19623.733857347,0
+IMCV.US,D,20160125,000000,30.5143,30.5143,29.9458,29.9853,94055.761395539,0
+IMCV.US,D,20160126,000000,30.2275,30.6735,30.2107,30.6388,22631.721925162,0
+IMCV.US,D,20160127,000000,30.5509,31.0215,30.454,30.5923,14903.397504794,0
+IMCV.US,D,20160128,000000,30.8218,31.0126,30.7594,30.9493,12403.146494828,0
+IMCV.US,D,20160129,000000,31.059,31.5831,31.059,31.5682,21075.133614345,0
+IMCV.US,D,20160201,000000,31.5267,31.8846,31.5198,31.8134,17994.32270158,0
+IMCV.US,D,20160202,000000,31.4624,31.4624,31.1144,31.1144,3093.9594819928,0
+IMCV.US,D,20160203,000000,31.2696,31.5949,31.1174,31.5949,11313.838105777,0
+IMCV.US,D,20160204,000000,31.5752,32.1209,31.5752,31.8619,10813.181046742,0
+IMCV.US,D,20160205,000000,31.7096,31.9073,31.5455,31.5752,8499.0328627608,0
+IMCV.US,D,20160208,000000,31.2113,31.2113,30.6912,31.0284,4932.7363169921,0
+IMCV.US,D,20160209,000000,30.7289,31.1204,30.7289,30.9552,5451.5990872641,0
+IMCV.US,D,20160210,000000,31.0995,31.2331,30.89,30.89,16136.328726941,0
+IMCV.US,D,20160211,000000,30.5202,30.5202,30.2245,30.3917,19449.768172187,0
+IMCV.US,D,20160212,000000,30.6487,30.9721,30.6458,30.9721,22332.339118143,0
+IMCV.US,D,20160216,000000,31.3854,31.5752,31.2173,31.5752,9634.8669583076,0
+IMCV.US,D,20160217,000000,32.0191,32.1615,31.8876,32.0576,5877.4104445439,0
+IMCV.US,D,20160218,000000,32.2939,32.2939,32.0289,32.2771,12830.980708912,0
+IMCV.US,D,20160219,000000,31.9202,32.0419,31.9202,31.9736,13258.814922996,0
+IMCV.US,D,20160222,000000,32.464,32.5965,32.464,32.5698,31053.886229364,0
+IMCV.US,D,20160223,000000,32.3473,32.3473,32.1417,32.2,7503.7873151044,0
+IMCV.US,D,20160224,000000,32.0676,32.2642,32.0547,32.2642,7205.4159364879,0
+IMCV.US,D,20160225,000000,32.377,32.6509,32.377,32.6509,2158.3882100597,0
+IMCV.US,D,20160226,000000,32.9307,32.9307,32.817,32.817,2387.9824573341,0
+IMCV.US,D,20160229,000000,32.6845,32.9504,32.6845,32.8486,4269.2392852211,0
+IMCV.US,D,20160301,000000,32.8713,33.251,32.8713,33.251,9588.3412518115,0
+IMCV.US,D,20160302,000000,33.1135,33.5981,33.1135,33.5981,7326.7873447387,0
+IMCV.US,D,20160303,000000,33.6336,33.9846,33.6079,33.9846,7022.3473957096,0
+IMCV.US,D,20160304,000000,34.1972,34.4374,34.122,34.1358,11391.718092738,0
+IMCV.US,D,20160307,000000,34.5027,34.5897,34.4374,34.567,28586.000928265,0
+IMCV.US,D,20160308,000000,34.567,34.567,33.9006,33.9006,10729.232489368,0
+IMCV.US,D,20160309,000000,34.0786,34.1804,33.9332,34.1121,6284.0046621841,0
+IMCV.US,D,20160310,000000,34.2002,34.2002,33.8491,34.1161,6365.9303627533,0
+IMCV.US,D,20160311,000000,34.8082,34.8082,34.7923,34.7923,1950.0339592292,0
+IMCV.US,D,20160314,000000,34.7628,34.7628,34.7628,34.7628,11735.603749448,0
+IMCV.US,D,20160315,000000,34.4345,34.4671,34.4345,34.4345,7774.8501268645,0
+IMCV.US,D,20160316,000000,34.8567,34.8814,34.8567,34.8567,12346.50650431,0
+IMCV.US,D,20160317,000000,34.7459,35.3322,34.7459,35.3055,74441.130393811,0
+IMCV.US,D,20160318,000000,35.2986,35.4716,35.2986,35.2986,23802.956014782,0
+IMCV.US,D,20160321,000000,35.3224,35.3224,35.3224,35.3224,8782.2328153459,0
+IMCV.US,D,20160322,000000,35.269,35.3916,35.269,35.269,24279.338792167,0
+IMCV.US,D,20160323,000000,34.9101,35.1741,34.9101,34.9101,16370.980116226,0
+IMCV.US,D,20160324,000000,34.8438,34.8537,34.8438,34.8438,14264.174754673,0
+IMCV.US,D,20160328,000000,34.9951,34.9951,34.7686,34.9031,9012.8384910224,0
+IMCV.US,D,20160329,000000,34.8597,35.1978,34.7528,35.1978,17232.717114806,0
+IMCV.US,D,20160330,000000,35.4459,35.4459,35.2323,35.2986,6493.3703414166,0
+IMCV.US,D,20160331,000000,35.3055,35.4044,35.3025,35.3224,28764.012327033,0
+IMCV.US,D,20160401,000000,35.1879,35.3322,35.0712,35.3154,9974.7069014098,0
+IMCV.US,D,20160404,000000,35.348,35.348,34.9951,35.0346,7494.6844594856,0
+IMCV.US,D,20160405,000000,34.7686,34.7983,34.6974,34.6974,7743.4958463997,0
+IMCV.US,D,20160406,000000,34.647,34.8408,34.4602,34.8369,13711.934847132,0
+IMCV.US,D,20160407,000000,34.6669,34.6669,34.3702,34.3702,29699.583598965,0
+IMCV.US,D,20160408,000000,34.7656,34.9486,34.6787,34.6787,28427.206669137,0
+IMCV.US,D,20160411,000000,34.8932,34.9585,34.8052,34.8052,82494.12333125,0
+IMCV.US,D,20160412,000000,34.822,35.2403,34.822,35.2323,46683.489326858,0
+IMCV.US,D,20160413,000000,35.4073,35.521,35.3549,35.521,5054.1077252428,0
+IMCV.US,D,20160414,000000,35.5052,35.5052,35.3184,35.3777,40688.753187672,0
+IMCV.US,D,20160415,000000,35.2828,35.4755,35.2828,35.44,23078.773278885,0
+IMCV.US,D,20160418,000000,35.3025,35.6169,35.2472,35.614,9531.7012612945,0
+IMCV.US,D,20160419,000000,35.7277,36.0263,35.7277,35.9808,13453.009176196,0
+IMCV.US,D,20160420,000000,35.9442,36.1004,35.9442,36.0906,8876.2956567403,0
+IMCV.US,D,20160421,000000,35.704,35.8196,35.4815,35.4815,62597.303805339,0
+IMCV.US,D,20160422,000000,35.6308,35.8849,35.5349,35.8434,35440.451209227,0
+IMCV.US,D,20160425,000000,35.701,35.701,35.521,35.6061,9426.5127074771,0
+IMCV.US,D,20160426,000000,35.7504,35.9541,35.7307,35.9442,11919.683718629,0
+IMCV.US,D,20160427,000000,36.0362,36.3892,36.0362,36.3892,15437.431701097,0
+IMCV.US,D,20160428,000000,36.1735,36.3545,35.961,35.961,17673.699898117,0
+IMCV.US,D,20160429,000000,35.9175,35.9343,35.6595,35.8621,21327.990714868,0
+IMCV.US,D,20160502,000000,35.9897,36.0026,35.7672,35.9739,44634.335384224,0
+IMCV.US,D,20160503,000000,35.7821,35.7821,35.3282,35.4687,17101.231422534,0
+IMCV.US,D,20160504,000000,35.3252,35.3649,35.2303,35.3282,7650.4444334074,0
+IMCV.US,D,20160505,000000,35.2986,35.2986,35.1058,35.1741,8576.9128497217,0
+IMCV.US,D,20160506,000000,35.2323,35.3224,35.1424,35.3224,11072.106717677,0
+IMCV.US,D,20160509,000000,35.2383,35.2472,35.0465,35.2136,13998.169084923,0
+IMCV.US,D,20160510,000000,35.3055,35.6368,35.2927,35.6308,36339.611058685,0
+IMCV.US,D,20160511,000000,35.614,35.6693,35.5507,35.5507,4421.9649739367,0
+IMCV.US,D,20160512,000000,35.6941,35.6941,35.2986,35.4143,9952.4554765638,0
+IMCV.US,D,20160513,000000,35.44,35.442,35.0307,35.0929,30649.314868528,0
+IMCV.US,D,20160516,000000,35.3649,35.518,35.2986,35.5082,20861.722221505,0
+IMCV.US,D,20160517,000000,35.3451,35.5379,35.1097,35.1641,33380.17155417,0
+IMCV.US,D,20160518,000000,35.0544,35.3352,34.9159,34.9259,11513.089500989,0
+IMCV.US,D,20160519,000000,34.7528,34.9071,34.6697,34.9071,7831.4901173815,0
+IMCV.US,D,20160520,000000,35.1394,35.1809,35.0929,35.1295,13117.214946703,0
+IMCV.US,D,20160523,000000,35.1325,35.2541,35.1197,35.1938,29367.83508308,0
+IMCV.US,D,20160524,000000,35.2472,35.5379,35.2472,35.4785,24173.138809947,0
+IMCV.US,D,20160525,000000,35.6921,35.9076,35.6921,35.9076,23877.801716536,0
+IMCV.US,D,20160526,000000,35.8463,35.8918,35.8097,35.8918,14598.957555764,0
+IMCV.US,D,20160527,000000,35.9709,36.0164,35.8948,36.0164,14467.471863493,0
+IMCV.US,D,20160531,000000,36.0124,36.139,35.9373,36.1103,28686.132340072,0
+IMCV.US,D,20160601,000000,36.0322,36.226,35.9472,36.226,9323.347010464,0
+IMCV.US,D,20160602,000000,36.134,36.2132,36.134,36.1934,5847.0675924813,0
+IMCV.US,D,20160603,000000,36.3248,36.4356,36.2774,36.4356,17692.917037757,0
+IMCV.US,D,20160606,000000,36.5374,36.7816,36.5374,36.7599,20353.985163655,0
+IMCV.US,D,20160607,000000,36.8499,36.9725,36.8143,36.8687,97957.852170801,0
+IMCV.US,D,20160608,000000,37.0308,37.0704,36.9359,37.0071,60609.846995233,0
+IMCV.US,D,20160609,000000,36.9171,36.9201,36.7046,36.9201,36839.256689318,0
+IMCV.US,D,20160610,000000,36.4899,36.5918,36.3091,36.4059,23078.773278885,0
+IMCV.US,D,20160613,000000,36.2517,36.3071,36.0906,36.0906,6171.7361095521,0
+IMCV.US,D,20160614,000000,35.9373,35.9679,35.7504,35.8849,9794.6726458378,0
+IMCV.US,D,20160615,000000,35.96,36.1578,35.96,36.1103,17558.397060279,0
+IMCV.US,D,20160616,000000,35.7277,35.8651,35.5744,35.8553,117553.26603289,0
+IMCV.US,D,20160617,000000,36.0421,36.1301,35.9927,36.1242,14955.991781702,0
+IMCV.US,D,20160620,000000,36.6689,36.7816,36.579,36.6185,19422.459605331,0
+IMCV.US,D,20160621,000000,36.5523,36.6254,36.3506,36.5987,8515.2157171942,0
+IMCV.US,D,20160622,000000,36.7648,36.7718,36.5276,36.5276,12486.083623799,0
+IMCV.US,D,20160623,000000,36.9359,37.103,36.9102,37.103,8760.992818902,0
+IMCV.US,D,20160624,000000,35.6693,36.2537,35.5547,35.6268,28260.320982791,0
+IMCV.US,D,20160627,000000,35.0999,35.0999,34.2229,34.2812,23532.904631424,0
+IMCV.US,D,20160628,000000,34.7528,35.0485,34.6629,35.0247,35883.456849342,0
+IMCV.US,D,20160629,000000,35.4113,35.6891,35.4113,35.6852,12853.232133757,0
+IMCV.US,D,20160630,000000,35.7632,36.226,35.6891,36.226,76507.47861928,0
+IMCV.US,D,20160701,000000,36.2448,36.5374,36.2448,36.4425,134002.12613607,0
+IMCV.US,D,20160705,000000,36.1617,36.1617,35.521,35.7277,64773.897726637,0
+IMCV.US,D,20160706,000000,35.5675,35.8878,35.3252,35.8523,30085.949248564,0
+IMCV.US,D,20160707,000000,36.0945,36.1044,35.7771,35.8978,28759.966613425,0
+IMCV.US,D,20160708,000000,36.2971,36.6382,36.2971,36.5621,95958.258219869,0
+IMCV.US,D,20160711,000000,36.8044,36.8113,36.6828,36.756,10186.095437446,0
+IMCV.US,D,20160712,000000,36.8143,37.5024,36.8113,37.4411,40786.861742674,0
+IMCV.US,D,20160713,000000,37.5084,37.5084,37.2453,37.3412,6826.1302857042,0
+IMCV.US,D,20160714,000000,37.6181,37.6181,37.4095,37.4865,12020.826558838,0
+IMCV.US,D,20160715,000000,37.5894,37.6765,37.4737,37.5252,11975.312280743,0
+IMCV.US,D,20160718,000000,37.6043,37.6675,37.5539,37.6537,17742.47702946,0
+IMCV.US,D,20160719,000000,37.6735,37.6735,37.3185,37.4283,28756.932328218,0
+IMCV.US,D,20160720,000000,37.2997,37.624,37.2997,37.5756,13989.066229304,0
+IMCV.US,D,20160721,000000,37.6211,37.6853,37.3926,37.4095,9420.4441370646,0
+IMCV.US,D,20160722,000000,37.4095,37.6013,37.4095,37.6013,6593.5017532235,0
+IMCV.US,D,20160725,000000,37.5439,37.5439,37.3926,37.4985,13406.483469701,0
+IMCV.US,D,20160726,000000,37.6438,37.6784,37.4865,37.5924,10663.489643233,0
+IMCV.US,D,20160727,000000,37.5054,37.5568,37.3996,37.5568,9407.2955678374,0
+IMCV.US,D,20160728,000000,37.5024,37.6784,37.5024,37.6784,24422.961625263,0
+IMCV.US,D,20160729,000000,37.5054,37.6705,37.2967,37.6606,43081.792787016,0
+IMCV.US,D,20160801,000000,37.7012,37.7012,37.2483,37.2809,8651.7585514763,0
+IMCV.US,D,20160802,000000,37.0457,37.0457,36.7341,36.8143,33683.600074797,0
+IMCV.US,D,20160803,000000,36.833,37.2355,36.833,37.1613,12691.403589423,0
+IMCV.US,D,20160804,000000,37.271,37.4708,37.271,37.3442,4667.7420756445,0
+IMCV.US,D,20160805,000000,37.6211,37.7337,37.6211,37.6982,10976.021019479,0
+IMCV.US,D,20160808,000000,37.7734,37.971,37.7734,37.8504,11960.140854713,0
+IMCV.US,D,20160809,000000,37.8722,37.9295,37.717,37.7535,31743.68039959,0
+IMCV.US,D,20160810,000000,37.71,37.7792,37.5252,37.5311,8617.3699858053,0
+IMCV.US,D,20160811,000000,37.6883,37.971,37.6883,37.9592,9551.9298293363,0
+IMCV.US,D,20160812,000000,37.9167,38.0176,37.8336,37.89,41953.038690284,0
+IMCV.US,D,20160815,000000,38.1055,38.2776,38.1055,38.1935,12007.677989611,0
+IMCV.US,D,20160816,000000,38.0966,38.1639,37.9681,37.9681,32428.417427804,0
+IMCV.US,D,20160817,000000,37.8119,37.9879,37.7921,37.9592,6483.2560573958,0
+IMCV.US,D,20160818,000000,38.1055,38.3833,38.1055,38.3833,19319.293908317,0
+IMCV.US,D,20160819,000000,38.2172,38.3448,38.2172,38.3448,39377.941978563,0
+IMCV.US,D,20160822,000000,38.1737,38.2291,38.0966,38.2132,14390.603304934,0
+IMCV.US,D,20160823,000000,38.3902,38.589,38.3902,38.5306,22240.299133553,0
+IMCV.US,D,20160824,000000,38.4407,38.4407,38.1352,38.148,13316.466341915,0
+IMCV.US,D,20160825,000000,38.148,38.3932,38.148,38.2746,4092.2393148554,0
+IMCV.US,D,20160826,000000,38.3833,38.6434,37.975,38.0936,17101.231422534,0
+IMCV.US,D,20160829,000000,38.1974,38.4604,38.1974,38.4022,2721.7538300237,0
+IMCV.US,D,20160830,000000,38.4891,38.4921,38.2261,38.3348,11042.775294016,0
+IMCV.US,D,20160831,000000,38.3547,38.3547,37.9849,38.1807,15254.363160319,0
+IMCV.US,D,20160901,000000,38.2232,38.2232,37.8692,37.9681,12256.489376524,0
+IMCV.US,D,20160902,000000,38.2746,38.4604,38.2746,38.3962,17658.528472086,0
+IMCV.US,D,20160906,000000,38.4921,38.499,38.2963,38.4891,39428.513398668,0
+IMCV.US,D,20160907,000000,38.589,38.8272,38.589,38.8272,39390.079119389,0
+IMCV.US,D,20160908,000000,38.8402,38.9815,38.7205,38.8974,16837.248609589,0
+IMCV.US,D,20160909,000000,38.5475,38.5475,37.8178,37.8178,26197.007042528,0
+IMCV.US,D,20160912,000000,37.5637,38.3705,37.5222,38.3675,16451.894388393,0
+IMCV.US,D,20160913,000000,38.0719,38.0719,37.3926,37.6111,16249.608707975,0
+IMCV.US,D,20160914,000000,37.5637,37.5894,37.3383,37.3383,5512.2847913895,0
+IMCV.US,D,20160915,000000,37.5152,37.8079,37.5152,37.8079,14984.311776961,0
+IMCV.US,D,20160916,000000,37.6784,37.6853,37.4985,37.6853,17250.922826044,0
+IMCV.US,D,20160919,000000,37.8751,38.0679,37.7694,37.8465,32009.686069338,0
+IMCV.US,D,20160920,000000,37.8633,37.8653,37.6705,37.6784,11994.529420383,0
+IMCV.US,D,20160921,000000,37.8178,38.2578,37.7881,38.2578,15494.071691614,0
+IMCV.US,D,20160922,000000,38.6246,38.6434,38.3962,38.5603,47619.060598791,0
+IMCV.US,D,20160923,000000,38.5405,38.5762,38.2608,38.2963,39642.936219911,0
+IMCV.US,D,20160926,000000,38.1193,38.2706,38.0521,38.0521,29261.63510086,0
+IMCV.US,D,20160927,000000,37.9681,38.1025,37.89,38.0581,19617.665286934,0
+IMCV.US,D,20160928,000000,38.2172,38.593,37.978,38.593,34548.371358584,0
+IMCV.US,D,20160929,000000,38.6157,38.7788,38.2202,38.4436,11253.152401652,0
+IMCV.US,D,20160930,000000,38.7304,38.8075,38.5603,38.8075,5996.7589959905,0
+IMCV.US,D,20161003,000000,38.5959,38.6464,38.4733,38.5277,19017.888244495,0
+IMCV.US,D,20161004,000000,38.6464,38.6464,38.1609,38.3033,73473.193413011,0
+IMCV.US,D,20161005,000000,38.6058,38.766,38.5762,38.6701,41272.347375677,0
+IMCV.US,D,20161006,000000,38.5732,38.6799,38.4921,38.6028,72409.170734012,0
+IMCV.US,D,20161007,000000,38.4308,38.502,38.2776,38.415,47930.580546635,0
+IMCV.US,D,20161010,000000,38.499,38.7887,38.499,38.6701,17072.911427276,0
+IMCV.US,D,20161011,000000,38.6157,38.6157,37.8998,38.0679,48097.466232979,0
+IMCV.US,D,20161012,000000,38.1837,38.2074,37.9947,38.0936,27193.264018587,0
+IMCV.US,D,20161013,000000,37.893,38.0403,37.5469,37.89,23299.264670541,0
+IMCV.US,D,20161014,000000,38.2479,38.2479,37.9068,37.9068,13704.854848317,0
+IMCV.US,D,20161017,000000,38.0868,38.0868,37.7822,37.7822,16663.28292443,0
+IMCV.US,D,20161018,000000,38.1974,38.1974,37.9098,38.0936,5506.216220977,0
+IMCV.US,D,20161019,000000,38.2361,38.4803,38.0936,38.3833,8723.5699680247,0
+IMCV.US,D,20161020,000000,38.4308,38.4308,38.1579,38.3418,15658.934521155,0
+IMCV.US,D,20161021,000000,38.2291,38.3131,38.1095,38.3033,18595.111172422,0
+IMCV.US,D,20161024,000000,38.5475,38.5505,38.2608,38.3645,82456.700480373,0
+IMCV.US,D,20161025,000000,38.2548,38.3962,38.1609,38.2449,54583.756575581,0
+IMCV.US,D,20161026,000000,38.154,38.3478,38.0936,38.323,18629.499738093,0
+IMCV.US,D,20161027,000000,38.2894,38.2894,38.1125,38.2034,26204.087041343,0
+IMCV.US,D,20161028,000000,38.1777,38.3616,37.9651,38.0748,22531.590513355,0
+IMCV.US,D,20161031,000000,38.1974,38.2548,38.0936,38.1678,55501.122136277,0
+IMCV.US,D,20161101,000000,38.415,38.415,37.5409,37.7496,85085.402897404,0
+IMCV.US,D,20161102,000000,37.717,37.717,37.3828,37.4164,20426.808008606,0
+IMCV.US,D,20161103,000000,37.4283,37.6576,37.4164,37.4352,40155.73041977,0
+IMCV.US,D,20161104,000000,37.5409,37.7012,37.3828,37.4708,33133.383024061,0
+IMCV.US,D,20161107,000000,38.0304,38.1935,37.9265,38.1935,125221.91617754,0
+IMCV.US,D,20161108,000000,38.151,38.4536,38.151,38.3992,23053.487568833,0
+IMCV.US,D,20161109,000000,38.1055,39.2,38.1055,39.0467,56486.253399912,0
+IMCV.US,D,20161110,000000,39.5698,39.6301,39.0467,39.3256,87969.996700164,0
+IMCV.US,D,20161111,000000,39.3117,39.4462,38.9845,39.4462,42547.758590712,0
+IMCV.US,D,20161114,000000,39.6241,40.1086,39.6241,40.0987,59571.110026286,0
+IMCV.US,D,20161115,000000,40.075,40.5525,40.075,40.5358,43918.244075545,0
+IMCV.US,D,20161116,000000,40.5753,40.5753,40.1897,40.3153,120777.69977875,0
+IMCV.US,D,20161117,000000,40.5397,40.6049,40.4359,40.5258,87732.311025673,0
+IMCV.US,D,20161118,000000,40.6416,40.6416,40.4943,40.5258,128360.37850922,0
+IMCV.US,D,20161121,000000,40.778,40.9816,40.778,40.9816,37295.41089866,0
+IMCV.US,D,20161122,000000,41.2229,41.2229,40.952,41.1745,445428.01113835,0
+IMCV.US,D,20161123,000000,41.1903,41.3474,41.1131,41.3445,93551.058622896,0
+IMCV.US,D,20161125,000000,41.5264,41.5264,41.3227,41.3959,32163.423186456,0
+IMCV.US,D,20161128,000000,41.5027,41.5027,41.0242,41.0301,48672.968993769,0
+IMCV.US,D,20161129,000000,41.1003,41.1102,40.8432,40.9391,50944.637184862,0
+IMCV.US,D,20161130,000000,41.3514,41.6173,41.3514,41.47,52548.762630577,0
+IMCV.US,D,20161201,000000,41.7024,41.7281,41.2505,41.3227,175528.34204067,0
+IMCV.US,D,20161202,000000,41.5344,41.5472,41.3544,41.4098,53544.008178233,0
+IMCV.US,D,20161205,000000,41.8586,41.8586,41.6727,41.738,87016.219716994,0
+IMCV.US,D,20161206,000000,41.8438,42.0425,41.6757,42.0168,42988.741374024,0
+IMCV.US,D,20161207,000000,42.0583,42.6664,42.0583,42.6566,49267.688894197,0
+IMCV.US,D,20161208,000000,42.7475,43.0065,42.6179,42.8631,81546.414918492,0
+IMCV.US,D,20161209,000000,42.9294,42.9294,42.7544,42.9017,46749.232172993,0
+IMCV.US,D,20161212,000000,43.1835,43.1835,42.6081,42.6664,54011.288099998,0
+IMCV.US,D,20161213,000000,42.9056,42.9452,42.5507,42.8404,76675.375734028,0
+IMCV.US,D,20161214,000000,42.8236,42.8404,42.2443,42.2443,84403.700154396,0
+IMCV.US,D,20161215,000000,42.3105,42.7118,42.3105,42.5191,44269.20973107,0
+IMCV.US,D,20161216,000000,42.7316,42.7316,42.2808,42.342,57748.516045721,0
+IMCV.US,D,20161219,000000,42.4371,42.5062,42.3135,42.4044,56414.441983364,0
+IMCV.US,D,20161220,000000,42.7277,42.784,42.5784,42.6466,95058.08694201,0
+IMCV.US,D,20161221,000000,42.7148,42.7148,42.5606,42.5606,59484.127183707,0
+IMCV.US,D,20161222,000000,42.5882,42.5882,42.3827,42.4241,62195.766729709,0
+IMCV.US,D,20161223,000000,42.5131,42.5131,42.3787,42.4736,81420.997796632,0
+IMCV.US,D,20161227,000000,42.4538,42.705,42.4538,42.6694,100718.0402801,0
+IMCV.US,D,20161228,000000,42.7376,42.7376,42.1078,42.1197,94774.886989424,0
+IMCV.US,D,20161229,000000,42.1839,42.1839,41.9812,42.0683,45881.426604001,0
+IMCV.US,D,20161230,000000,42.2907,42.2907,41.8171,41.9337,43725.061250745,0
+IMCV.US,D,20170103,000000,42.095,42.5577,42.085,42.348,178253.13015591,0
+IMCV.US,D,20170104,000000,42.5507,42.8918,42.5507,42.8918,78845.901084912,0
+IMCV.US,D,20170105,000000,42.8207,42.8207,42.3747,42.5625,62802.623770963,0
+IMCV.US,D,20170106,000000,42.6733,42.7643,42.5606,42.7248,52219.036971496,0
+IMCV.US,D,20170109,000000,42.6594,42.6594,42.2778,42.2778,44764.809648094,0
+IMCV.US,D,20170110,000000,42.3925,42.5695,42.3332,42.3925,45697.34663482,0
+IMCV.US,D,20170111,000000,42.4766,42.6249,42.3925,42.611,52741.945455376,0
+IMCV.US,D,20170112,000000,42.6733,42.6733,41.9941,42.3787,56088.762037892,0
+IMCV.US,D,20170113,000000,42.532,42.5882,42.3886,42.4706,49535.717420751,0
+IMCV.US,D,20170117,000000,42.3955,42.5003,42.1365,42.1928,97226.58943609,0
+IMCV.US,D,20170118,000000,42.3332,42.3925,42.088,42.3925,38943.027765664,0
+IMCV.US,D,20170119,000000,42.4933,42.4933,41.9337,42.0396,56205.076304131,0
+IMCV.US,D,20170120,000000,42.3173,42.3886,42.1454,42.2413,29814.886436803,0
+IMCV.US,D,20170123,000000,42.3173,42.3173,41.9269,42.1167,40952.736000617,0
+IMCV.US,D,20170124,000000,42.3273,42.8602,42.3273,42.781,59088.658678489,0
+IMCV.US,D,20170125,000000,43.1775,43.2062,43.0401,43.1933,66801.811672826,0
+IMCV.US,D,20170126,000000,43.1775,43.2675,43.0164,43.05,27596.823951021,0
+IMCV.US,D,20170127,000000,43.1706,43.1706,42.8038,42.8404,61137.812621123,0
+IMCV.US,D,20170130,000000,42.9452,42.9452,42.174,42.4835,55901.647783504,0
+IMCV.US,D,20170131,000000,42.3827,42.6081,42.2738,42.6012,75782.284454982,0
+IMCV.US,D,20170201,000000,42.8819,42.9017,42.4509,42.6279,98302.749255914,0
+IMCV.US,D,20170202,000000,42.6279,42.7376,42.4963,42.6594,61944.932485992,0
+IMCV.US,D,20170203,000000,43.0065,43.1231,42.8305,43.0599,40795.964598293,0
+IMCV.US,D,20170206,000000,42.9838,43.0362,42.8207,42.8474,39352.65626851,0
+IMCV.US,D,20170207,000000,42.9482,42.9482,42.5912,42.705,65028.777683963,0
+IMCV.US,D,20170208,000000,42.5537,42.7376,42.3856,42.7248,41347.193077432,0
+IMCV.US,D,20170209,000000,42.9482,43.0233,42.8038,42.9452,73332.60486512,0
+IMCV.US,D,20170210,000000,43.0816,43.229,43.053,43.1963,45946.158021734,0
+IMCV.US,D,20170213,000000,43.3634,43.5048,43.3634,43.4257,58087.34456042,0
+IMCV.US,D,20170214,000000,43.4168,43.5898,43.2675,43.5701,58329.07594852,0
+IMCV.US,D,20170215,000000,43.66,43.7786,43.4929,43.7174,28906.623731727,0
+IMCV.US,D,20170216,000000,43.7965,43.846,43.5246,43.6373,46942.414997793,0
+IMCV.US,D,20170217,000000,43.5543,43.5543,43.3871,43.5414,58926.830134155,0
+IMCV.US,D,20170221,000000,43.6917,43.9309,43.6917,43.8983,52599.334050682,0
+IMCV.US,D,20170222,000000,43.9181,43.9181,43.6472,43.7342,75035.850294239,0
+IMCV.US,D,20170223,000000,43.9704,43.9704,43.4475,43.5898,67721.200090326,0
+IMCV.US,D,20170224,000000,43.4287,43.5928,43.3446,43.5898,121471.53966259,0
+IMCV.US,D,20170227,000000,43.7016,43.8261,43.5611,43.7786,488137.59827339,0
+IMCV.US,D,20170228,000000,43.7757,43.7757,43.4593,43.5117,111978.27268057,0
+IMCV.US,D,20170301,000000,44.0911,44.3037,43.9804,44.1455,69366.794100526,0
+IMCV.US,D,20170302,000000,44.2296,44.2296,43.667,43.667,73166.730607178,0
+IMCV.US,D,20170303,000000,43.6145,43.7639,43.6086,43.6798,36363.885340335,0
+IMCV.US,D,20170306,000000,43.6303,43.6303,43.229,43.403,67702.994379088,0
+IMCV.US,D,20170307,000000,43.4385,43.4385,43.1103,43.1489,39621.696223466,0
+IMCV.US,D,20170308,000000,43.2834,43.2932,42.8701,42.8701,26885.789784352,0
+IMCV.US,D,20170309,000000,42.9017,42.9017,42.5625,42.8038,54561.505150736,0
+IMCV.US,D,20170310,000000,43.0204,43.0816,42.7445,42.967,35797.485435165,0
+IMCV.US,D,20170313,000000,43.0559,43.1459,42.961,43.0559,58807.481582709,0
+IMCV.US,D,20170314,000000,42.9175,42.9175,42.6179,42.8275,47787.969141939,0
+IMCV.US,D,20170315,000000,43.0559,43.4287,42.961,43.4099,51667.808492356,0
+IMCV.US,D,20170316,000000,43.6215,43.6215,43.2834,43.3149,88738.682285753,0
+IMCV.US,D,20170317,000000,43.3446,43.3931,43.226,43.2448,44272.244016276,0
+IMCV.US,D,20170320,000000,43.2428,43.2448,43.0233,43.0717,39458.85625073,0
+IMCV.US,D,20170321,000000,43.1993,43.2161,42.2511,42.268,72530.542142263,0
+IMCV.US,D,20170322,000000,42.3649,42.4371,42.1928,42.4074,60482.407016569,0
+IMCV.US,D,20170323,000000,42.4933,42.6931,42.3955,42.4371,34545.337073378,0
+IMCV.US,D,20170324,000000,42.6308,42.7148,42.2808,42.4371,34314.731397701,0
+IMCV.US,D,20170327,000000,42.1542,42.4271,41.9456,42.3827,135667.94871432,0
+IMCV.US,D,20170328,000000,42.3362,42.9264,42.3362,42.8958,28692.200910484,0
+IMCV.US,D,20170329,000000,42.8434,43.0649,42.8038,43.0619,35365.605507473,0
+IMCV.US,D,20170330,000000,43.05,43.3516,43.05,43.3031,32931.097343643,0
+IMCV.US,D,20170331,000000,43.3131,43.407,43.2645,43.2834,75093.501713159,0
+IMCV.US,D,20170403,000000,43.3149,43.3832,42.7218,42.9264,119968.55705708,0
+IMCV.US,D,20170404,000000,42.8819,43.0262,42.8631,43.0005,28087.366726034,0
+IMCV.US,D,20170405,000000,43.3001,43.3871,42.781,42.788,20445.013719843,0
+IMCV.US,D,20170406,000000,42.8207,43.1518,42.7346,43.1034,54893.253666621,0
+IMCV.US,D,20170407,000000,43.0302,43.1074,42.9521,42.967,23258.807534458,0
+IMCV.US,D,20170410,000000,43.0262,43.2645,42.9452,43.0984,59695.515719743,0
+IMCV.US,D,20170411,000000,43.0559,43.0984,42.7445,43.0984,49447.72314977,0
+IMCV.US,D,20170412,000000,42.9937,43.0302,42.6664,42.6664,33109.108742411,0
+IMCV.US,D,20170413,000000,42.698,42.698,42.2936,42.2936,34065.920010787,0
+IMCV.US,D,20170417,000000,42.5151,42.7277,42.4311,42.7218,28922.806586161,0
+IMCV.US,D,20170418,000000,42.6279,42.6279,42.3827,42.5537,24677.84158259,0
+IMCV.US,D,20170419,000000,42.6496,42.8671,42.4409,42.4835,31133.789073129,0
+IMCV.US,D,20170420,000000,42.7415,42.9907,42.6566,42.9086,67392.485859647,0
+IMCV.US,D,20170421,000000,42.9017,42.9017,42.6861,42.784,21548.482106524,0
+IMCV.US,D,20170424,000000,43.4168,43.4168,43.1103,43.229,24677.84158259,0
+IMCV.US,D,20170425,000000,43.4415,43.5731,43.3803,43.5246,42620.581435663,0
+IMCV.US,D,20170426,000000,43.6472,43.7243,43.4959,43.5177,35018.685565556,0
+IMCV.US,D,20170427,000000,43.7174,43.7174,43.2804,43.4534,22142.190578551,0
+IMCV.US,D,20170428,000000,43.7372,43.7372,43.1103,43.1231,26018.995643761,0
+IMCV.US,D,20170501,000000,43.219,43.219,42.9738,43.1133,37670.650835836,0
+IMCV.US,D,20170502,000000,43.1558,43.1558,42.8631,42.9808,68378.628551685,0
+IMCV.US,D,20170503,000000,42.7475,42.8177,42.6249,42.7544,134246.89180938,0
+IMCV.US,D,20170504,000000,42.8236,42.8236,42.4736,42.615,34498.811366882,0
+IMCV.US,D,20170505,000000,42.7376,42.9452,42.7346,42.9452,32812.760220598,0
+IMCV.US,D,20170508,000000,43.0302,43.0302,42.7712,42.9017,26766.441232905,0
+IMCV.US,D,20170509,000000,42.9521,42.9521,42.791,42.7979,26046.304210617,0
+IMCV.US,D,20170510,000000,42.8988,43.0747,42.8988,43.0431,17595.819911157,0
+IMCV.US,D,20170511,000000,42.8503,42.8503,42.6209,42.7742,22017.784885094,0
+IMCV.US,D,20170512,000000,42.784,42.784,42.4904,42.5131,18233.019804473,0
+IMCV.US,D,20170515,000000,42.6377,42.9264,42.6377,42.8572,21116.602178831,0
+IMCV.US,D,20170516,000000,42.8474,42.8988,42.705,42.7782,56787.659063735,0
+IMCV.US,D,20170517,000000,42.4212,42.5418,41.9456,41.9526,35758.039727483,0
+IMCV.US,D,20170518,000000,41.7825,42.0653,41.6698,41.9911,39010.793468604,0
+IMCV.US,D,20170519,000000,42.1167,42.4865,42.0712,42.351,46897.9121481,0
+IMCV.US,D,20170522,000000,42.4074,42.5882,42.4074,42.5882,57980.133149799,0
+IMCV.US,D,20170523,000000,42.7445,42.7742,42.4706,42.7277,52290.848388044,0
+IMCV.US,D,20170524,000000,42.6931,42.8503,42.6931,42.8038,57054.676161887,0
+IMCV.US,D,20170525,000000,42.8107,43.0816,42.8107,42.9017,43290.147037846,0
+IMCV.US,D,20170526,000000,42.8819,42.8819,42.7939,42.8503,13183.969221241,0
+IMCV.US,D,20170530,000000,42.8275,42.8701,42.7939,42.8236,17441.071365637,0
+IMCV.US,D,20170531,000000,42.7712,42.7712,42.5388,42.7613,34996.43414071,0
+IMCV.US,D,20170601,000000,42.8701,43.2715,42.784,43.2428,20920.385068826,0
+IMCV.US,D,20170602,000000,43.3871,43.3871,43.1004,43.2132,29131.160836991,0
+IMCV.US,D,20170605,000000,43.1706,43.2804,43.0431,43.0431,23573.361767507,0
+IMCV.US,D,20170606,000000,42.9017,43.0362,42.8137,42.9264,90718.047668642,0
+IMCV.US,D,20170607,000000,42.791,43.0984,42.791,42.8701,216728.8779998,0
+IMCV.US,D,20170608,000000,43.1103,43.1459,42.8532,43.046,45749.940911729,0
+IMCV.US,D,20170609,000000,43.2092,43.4257,43.1489,43.3318,19325.36247873,0
+IMCV.US,D,20170612,000000,43.229,43.4287,43.229,43.407,41735.581583834,0
+IMCV.US,D,20170613,000000,43.6275,43.7539,43.6235,43.7539,19090.711089446,0
+IMCV.US,D,20170614,000000,43.8103,43.8103,43.3803,43.5077,18031.745552457,0
+IMCV.US,D,20170615,000000,43.3615,43.3615,43.2834,43.3061,17892.168432969,0
+IMCV.US,D,20170616,000000,43.4168,43.4791,43.3516,43.4791,17275.197107694,0
+IMCV.US,D,20170619,000000,43.6729,43.7441,43.5611,43.6917,45893.563744826,0
+IMCV.US,D,20170620,000000,43.576,43.576,43.226,43.226,20954.773634497,0
+IMCV.US,D,20170621,000000,43.2428,43.3031,42.8859,42.9294,27934.641037319,0
+IMCV.US,D,20170622,000000,42.9738,43.0816,42.9116,43.0747,26481.218423516,0
+IMCV.US,D,20170623,000000,43.0816,43.1588,43.0362,43.0688,24738.527286715,0
+IMCV.US,D,20170626,000000,43.0619,43.4356,43.0619,43.4356,24571.64160037,0
+IMCV.US,D,20170627,000000,43.4495,43.4495,43.1321,43.1775,19754.208121216,0
+IMCV.US,D,20170628,000000,43.4099,43.5117,43.4099,43.4128,13947.597664819,0
+IMCV.US,D,20170629,000000,43.4593,43.483,43.0164,43.2547,16822.077183558,0
+IMCV.US,D,20170630,000000,43.4168,43.4287,43.1865,43.3803,21626.362093485,0
+IMCV.US,D,20170703,000000,43.483,43.8133,43.483,43.7569,11141.895277422,0
+IMCV.US,D,20170705,000000,43.5414,43.5414,43.397,43.4762,27653.463941537,0
+IMCV.US,D,20170706,000000,43.219,43.2645,42.8918,42.8918,41362.364503464,0
+IMCV.US,D,20170707,000000,42.8889,43.1489,42.8889,43.1133,77120.404230947,0
+IMCV.US,D,20170710,000000,42.9571,43.2616,42.9571,43.1518,18130.865535862,0
+IMCV.US,D,20170711,000000,43.0747,43.1558,42.9146,43.142,76579.290035828,0
+IMCV.US,D,20170712,000000,43.3516,43.5414,43.3516,43.403,78421.101156035,0
+IMCV.US,D,20170713,000000,43.3318,43.5859,43.3318,43.5611,213333.51285399,0
+IMCV.US,D,20170714,000000,43.6403,43.846,43.6403,43.846,24111.44167742,0
+IMCV.US,D,20170717,000000,43.7243,43.9112,43.7243,43.8598,27839.566767523,0
+IMCV.US,D,20170718,000000,43.836,43.836,43.5661,43.66,18398.894062416,0
+IMCV.US,D,20170719,000000,43.7539,44.0358,43.7539,44.0328,58840.858719978,0
+IMCV.US,D,20170720,000000,44.0486,44.0655,43.8558,43.928,29246.463674829,0
+IMCV.US,D,20170721,000000,43.8301,43.8983,43.6917,43.8884,20908.247928001,0
+IMCV.US,D,20170724,000000,43.8163,43.8598,43.8034,43.8063,20556.270844073,0
+IMCV.US,D,20170725,000000,43.9774,44.274,43.9774,44.1455,35036.891276793,0
+IMCV.US,D,20170726,000000,44.2424,44.2424,43.9013,43.924,22558.899080211,0
+IMCV.US,D,20170727,000000,43.924,43.9804,43.7272,43.9704,35497.091199745,0
+IMCV.US,D,20170728,000000,43.8103,43.9013,43.6957,43.8163,20277.116605096,0
+IMCV.US,D,20170731,000000,43.9576,43.9576,43.7501,43.8598,19965.596657253,0
+IMCV.US,D,20170801,000000,43.843,43.9181,43.7826,43.9181,28427.206669137,0
+IMCV.US,D,20170802,000000,43.8528,43.8528,43.6897,43.7599,25514.292871118,0
+IMCV.US,D,20170803,000000,43.8558,43.8558,43.5701,43.6432,30104.154959801,0
+IMCV.US,D,20170804,000000,43.6986,43.7886,43.663,43.7668,21900.459190451,0
+IMCV.US,D,20170807,000000,43.7501,43.8301,43.7272,43.7757,17860.814152504,0
+IMCV.US,D,20170808,000000,43.66,44.0426,43.66,43.6769,38548.570688849,0
+IMCV.US,D,20170809,000000,43.4564,43.6185,43.3545,43.3832,20879.927932742,0
+IMCV.US,D,20170810,000000,43.3803,43.3803,42.8988,42.8988,48780.18040439,0
+IMCV.US,D,20170811,000000,42.9967,42.9967,42.8305,42.8988,36397.262477604,0
+IMCV.US,D,20170814,000000,43.0362,43.3803,43.0362,43.2428,75799.478737818,0
+IMCV.US,D,20170815,000000,43.1933,43.1933,43.0164,43.0649,39583.261944187,0
+IMCV.US,D,20170816,000000,42.9551,43.3149,42.9551,43.1676,20544.133703249,0
+IMCV.US,D,20170817,000000,43.0401,43.0401,42.4311,42.4341,28909.658016933,0
+IMCV.US,D,20170818,000000,42.4311,42.532,42.3035,42.4074,25247.275772967,0
+IMCV.US,D,20170821,000000,42.3984,42.3984,42.2224,42.3302,32051.154633825,0
+IMCV.US,D,20170822,000000,42.351,42.6793,42.351,42.6763,30992.189096837,0
+IMCV.US,D,20170823,000000,42.5606,42.7118,42.5191,42.6733,32673.183101109,0
+IMCV.US,D,20170824,000000,42.8305,42.8305,42.6279,42.6496,32000.58321372,0
+IMCV.US,D,20170825,000000,42.8207,42.9452,42.8177,42.8631,32250.406029036,0
+IMCV.US,D,20170828,000000,42.8602,42.8731,42.6446,42.7583,24206.515947216,0
+IMCV.US,D,20170829,000000,42.5665,42.615,42.4212,42.6081,36109.005383008,0
+IMCV.US,D,20170830,000000,42.6081,42.7544,42.5151,42.6891,24904.401544658,0
+IMCV.US,D,20170831,000000,42.6961,42.9086,42.6961,42.8988,17362.179950274,0
+IMCV.US,D,20170901,000000,43.0005,43.2577,43.0005,43.2329,19244.448206563,0
+IMCV.US,D,20170905,000000,43.1321,43.1647,42.6634,42.7178,26334.561305213,0
+IMCV.US,D,20170906,000000,42.7939,42.9363,42.7939,42.8988,43371.061310013,0
+IMCV.US,D,20170907,000000,42.9521,42.9521,42.5814,42.7148,23305.333240954,0
+IMCV.US,D,20170908,000000,42.6466,42.784,42.6466,42.7643,17641.334189251,0
+IMCV.US,D,20170911,000000,42.8988,43.2962,42.8988,43.2389,19175.671075221,0
+IMCV.US,D,20170912,000000,43.2477,43.5641,43.2477,43.483,21604.110668639,0
+IMCV.US,D,20170913,000000,43.397,43.6185,43.397,43.5641,13938.4948092,0
+IMCV.US,D,20170914,000000,43.397,43.6303,43.397,43.6303,21100.419324398,0
+IMCV.US,D,20170915,000000,43.6215,43.7471,43.6215,43.7471,11632.438052435,0
+IMCV.US,D,20170918,000000,43.8785,43.9676,43.8163,43.8657,19042.162526145,0
+IMCV.US,D,20170919,000000,43.833,43.8815,43.7965,43.846,17712.134177397,0
+IMCV.US,D,20170920,000000,43.833,43.9181,43.7728,43.8755,27401.618269418,0
+IMCV.US,D,20170921,000000,43.7965,43.9676,43.7965,43.846,33380.17155417,0
+IMCV.US,D,20170922,000000,43.7272,43.9013,43.7272,43.9013,23591.567478746,0
+IMCV.US,D,20170925,000000,43.9676,44.1742,43.9082,44.1524,25215.921492501,0
+IMCV.US,D,20170926,000000,44.2671,44.2997,44.1682,44.2463,21002.310769396,0
+IMCV.US,D,20170927,000000,44.3442,44.4579,44.1584,44.4124,16843.317180002,0
+IMCV.US,D,20170928,000000,44.4995,44.4995,44.2364,44.4609,24499.830183822,0
+IMCV.US,D,20170929,000000,44.5597,44.5597,44.4836,44.4935,38505.079267559,0
+IMCV.US,D,20171002,000000,44.5499,44.7338,44.4391,44.7081,20322.630883191,0
+IMCV.US,D,20171003,000000,44.6566,44.801,44.6537,44.7852,56125.173460366,0
+IMCV.US,D,20171004,000000,44.8109,44.9137,44.714,44.8426,44260.106875451,0
+IMCV.US,D,20171005,000000,44.8554,45.0195,44.8554,44.98,11472.632364905,0
+IMCV.US,D,20171006,000000,44.9335,44.9335,44.7476,44.8197,15356.51742893,0
+IMCV.US,D,20171009,000000,44.8109,44.8781,44.6666,44.6666,52492.12264006,0
+IMCV.US,D,20171010,000000,44.801,44.8366,44.7733,44.7733,13774.643408062,0
+IMCV.US,D,20171011,000000,44.8584,44.8623,44.6309,44.7081,15574.985963781,0
+IMCV.US,D,20171012,000000,44.7011,44.7733,44.5499,44.718,19520.568160334,0
+IMCV.US,D,20171013,000000,44.8939,45.0225,44.8584,44.8682,26043.269925411,0
+IMCV.US,D,20171016,000000,44.9108,44.9948,44.8554,44.9236,28507.109512902,0
+IMCV.US,D,20171017,000000,44.8454,44.9068,44.8079,44.9008,16566.185797829,0
+IMCV.US,D,20171018,000000,44.9068,44.9829,44.8682,44.9602,35942.119696664,0
+IMCV.US,D,20171019,000000,44.6823,44.8484,44.6823,44.8079,14678.86039953,0
+IMCV.US,D,20171020,000000,44.8751,45.0996,44.8751,45.0897,36035.171109656,0
+IMCV.US,D,20171023,000000,45.2509,45.2509,44.9266,44.9503,40575.473206637,0
+IMCV.US,D,20171024,000000,45.0165,45.0611,45.0165,45.0422,15186.597457379,0
+IMCV.US,D,20171025,000000,45.0392,45.0392,44.4638,44.6794,13086.87209464,0
+IMCV.US,D,20171026,000000,44.8049,44.8336,44.7605,44.8169,12498.220764624,0
+IMCV.US,D,20171027,000000,44.5597,44.7575,44.5301,44.7407,65250.280504021,0
+IMCV.US,D,20171030,000000,44.6151,44.6151,44.5301,44.5795,11249.106688043,0
+IMCV.US,D,20171031,000000,44.5984,44.7605,44.5984,44.7238,27820.349627883,0
+IMCV.US,D,20171101,000000,44.9305,45.0462,44.7674,44.7802,34498.811366882,0
+IMCV.US,D,20171102,000000,44.7772,44.8524,44.6636,44.7802,18106.591254212,0
+IMCV.US,D,20171103,000000,44.6952,44.8722,44.6952,44.8623,10959.838165045,0
+IMCV.US,D,20171106,000000,44.8169,45.1134,44.8169,45.1134,20951.739349291,0
+IMCV.US,D,20171107,000000,45.1628,45.1628,44.8297,44.8554,41775.027291516,0
+IMCV.US,D,20171108,000000,44.7605,44.9068,44.7407,44.9068,18856.059700161,0
+IMCV.US,D,20171109,000000,44.544,44.798,44.544,44.7772,21318.887859249,0
+IMCV.US,D,20171110,000000,44.7278,44.7703,44.6566,44.7575,13283.089204646,0
+IMCV.US,D,20171113,000000,44.4836,44.8237,44.4836,44.8237,22020.8191703,0
+IMCV.US,D,20171114,000000,44.7338,44.7575,44.5765,44.7278,24574.675885576,0
+IMCV.US,D,20171115,000000,44.454,44.6468,44.284,44.6309,24664.693013363,0
+IMCV.US,D,20171116,000000,44.6823,44.8623,44.6823,44.8149,37556.3594264,0
+IMCV.US,D,20171117,000000,44.8653,45.0294,44.8653,44.9829,19139.259652746,0
+IMCV.US,D,20171120,000000,45.0106,45.0897,44.9859,45.0669,18874.265411398,0
+IMCV.US,D,20171121,000000,45.2607,45.2607,45.1233,45.1233,12262.557946937,0
+IMCV.US,D,20171122,000000,45.2539,45.2706,45.1757,45.1757,23396.361797142,0
+IMCV.US,D,20171124,000000,45.2479,45.2479,45.1589,45.1728,5785.3704599538,0
+IMCV.US,D,20171127,000000,45.2479,45.2479,45.0798,45.0838,24366.321634746,0
+IMCV.US,D,20171128,000000,45.2934,45.7373,45.2934,45.7373,18226.95123406,0
+IMCV.US,D,20171129,000000,45.853,46.1417,45.853,46.0814,29587.315046334,0
+IMCV.US,D,20171130,000000,46.3681,46.6143,46.3355,46.3968,24245.961654898,0
+IMCV.US,D,20171201,000000,46.5243,46.5243,45.8431,46.4066,46927.243571761,0
+IMCV.US,D,20171204,000000,46.6666,46.9782,46.638,46.6598,66350.714605494,0
+IMCV.US,D,20171205,000000,46.8338,46.8338,46.2515,46.2643,45448.535247907,0
+IMCV.US,D,20171206,000000,46.2771,46.2771,46.0814,46.0883,35880.422564137,0
+IMCV.US,D,20171207,000000,46.1269,46.3444,46.1269,46.294,11479.712363719,0
+IMCV.US,D,20171208,000000,46.5826,46.6795,46.5213,46.6766,10782.838194679,0
+IMCV.US,D,20171211,000000,46.8703,46.8703,46.6479,46.6983,23119.230414969,0
+IMCV.US,D,20171212,000000,46.7497,46.8149,46.6666,46.6666,49037.083218521,0
+IMCV.US,D,20171213,000000,46.8436,46.8436,46.5707,46.5707,31675.914696649,0
+IMCV.US,D,20171214,000000,46.6726,46.6726,46.1773,46.3582,19373.911042031,0
+IMCV.US,D,20171215,000000,46.4304,46.7497,46.4304,46.554,31994.514643307,0
+IMCV.US,D,20171218,000000,46.724,46.9979,46.724,46.9515,36912.079534269,0
+IMCV.US,D,20171219,000000,47.1551,47.1551,46.7467,46.7497,33737.205780108,0
+IMCV.US,D,20171220,000000,47.0464,47.0464,46.7784,46.8436,17402.637086358,0
+IMCV.US,D,20171221,000000,46.904,47.251,46.904,47.1393,26820.046938216,0
+IMCV.US,D,20171222,000000,47.1225,47.2737,47.1225,47.2262,10424.79254034,0
+IMCV.US,D,20171226,000000,47.3054,47.43,47.2955,47.3518,22039.024881537,0
+IMCV.US,D,20171227,000000,47.43,47.43,47.2224,47.249,15494.071691614,0
+IMCV.US,D,20171228,000000,47.2767,47.4567,47.2105,47.4567,31798.297533302,0
+IMCV.US,D,20171229,000000,47.6307,47.6307,47.2174,47.2174,19878.613814673,0
+IMCV.US,D,20180102,000000,47.3815,47.6257,47.3815,47.6257,17614.025622395,0
+IMCV.US,D,20180103,000000,47.6791,47.7671,47.5644,47.6307,31161.097639986,0
+IMCV.US,D,20180104,000000,47.8205,47.8877,47.6594,47.7958,36508.519601834,0
+IMCV.US,D,20180105,000000,48.0073,48.0073,47.777,47.9174,38304.816443946,0
+IMCV.US,D,20180108,000000,48.0677,48.1102,47.8847,48.0805,41959.107260697,0
+IMCV.US,D,20180109,000000,48.2872,48.2872,47.9975,47.9975,41981.358685542,0
+IMCV.US,D,20180110,000000,48.0291,48.1438,47.8847,48.0004,24405.767342427,0
+IMCV.US,D,20180111,000000,47.9243,48.6698,47.9243,48.6698,37841.582235788,0
+IMCV.US,D,20180112,000000,48.8042,48.9951,48.7795,48.9753,112017.71838825,0
+IMCV.US,D,20180116,000000,49.1879,49.1879,48.5531,48.6056,40652.341765196,0
+IMCV.US,D,20180117,000000,48.7113,49.0079,48.5956,48.8438,37868.890802645,0
+IMCV.US,D,20180118,000000,48.6253,48.8042,48.6154,48.6351,24616.144450062,0
+IMCV.US,D,20180119,000000,48.7113,48.9624,48.6757,48.9624,25166.361500799,0
+IMCV.US,D,20180122,000000,49.0406,49.3965,49.0406,49.3965,37533.096573151,0
+IMCV.US,D,20180123,000000,49.2136,49.5606,49.2136,49.4834,30436.914904089,0
+IMCV.US,D,20180124,000000,49.6724,49.7109,49.3313,49.5092,36177.782514351,0
+IMCV.US,D,20180125,000000,49.8147,49.8147,49.3293,49.4321,116336.51766517,0
+IMCV.US,D,20180126,000000,49.612,49.8414,49.4864,49.8414,22593.287645882,0
+IMCV.US,D,20180129,000000,49.6762,49.8018,49.3608,49.3608,24967.110105588,0
+IMCV.US,D,20180130,000000,49.0237,49.087,48.7697,48.8656,23252.738964045,0
+IMCV.US,D,20180131,000000,48.9782,48.9782,48.4997,48.6925,22580.139076656,0
+IMCV.US,D,20180201,000000,48.6826,48.7697,48.5125,48.6184,13584.494868468,0
+IMCV.US,D,20180202,000000,48.3989,48.3989,47.5081,47.5209,27916.435326081,0
+IMCV.US,D,20180205,000000,47.1452,47.5081,45.7798,45.7798,47404.637777548,0
+IMCV.US,D,20180206,000000,45.0996,46.5342,44.8821,46.3779,67800.091505689,0
+IMCV.US,D,20180207,000000,46.5065,46.5243,46.4768,46.5243,33958.708600166,0
+IMCV.US,D,20180208,000000,46.4443,46.6865,44.9562,44.9562,34302.594256877,0
+IMCV.US,D,20180209,000000,45.3705,45.6957,44.1899,45.5544,62998.840880969,0
+IMCV.US,D,20180212,000000,45.7729,46.1941,45.4931,45.9627,27684.818222003,0
+IMCV.US,D,20180213,000000,45.5959,46.1842,45.5959,46.0883,21506.002113636,0
+IMCV.US,D,20180214,000000,45.8332,46.8941,45.8332,46.8367,21635.464949103,0
+IMCV.US,D,20180215,000000,47.2075,47.2322,46.7882,47.2204,18082.316972561,0
+IMCV.US,D,20180216,000000,47.0236,47.6257,47.0236,47.4112,54933.710802705,0
+IMCV.US,D,20180220,000000,47.159,47.3221,46.9485,46.9485,19676.328134255,0
+IMCV.US,D,20180221,000000,47.1323,47.4319,46.6568,46.6568,13944.563379612,0
+IMCV.US,D,20180222,000000,46.9455,47.1452,46.6341,46.6508,27599.858236227,0
+IMCV.US,D,20180223,000000,46.9356,47.2391,46.9108,47.2391,16216.231570706,0
+IMCV.US,D,20180226,000000,47.4389,47.5743,47.2856,47.4685,13531.90059156,0
+IMCV.US,D,20180227,000000,47.6722,47.6722,46.8269,46.8269,125732.68752059,0
+IMCV.US,D,20180228,000000,46.898,47.0335,46.3899,46.3899,32247.37174383,0
+IMCV.US,D,20180301,000000,46.3779,46.3779,45.7926,46.1012,20914.316498413,0
+IMCV.US,D,20180302,000000,45.7343,46.2643,45.7343,46.1269,29540.789339837,0
+IMCV.US,D,20180305,000000,46.2543,47.2204,46.108,47.1156,19054.29966697,0
+IMCV.US,D,20180306,000000,47.4072,47.4072,47.1294,47.3875,14955.991781702,0
+IMCV.US,D,20180307,000000,47.077,47.165,47.0107,47.159,13173.85493722,0
+IMCV.US,D,20180308,000000,47.3578,47.3578,46.9138,47.1056,29964.577840313,0
+IMCV.US,D,20180309,000000,47.2787,47.773,47.2787,47.773,17378.362804708,0
+IMCV.US,D,20180312,000000,47.7503,47.7868,47.7019,47.7216,15627.58024069,0
+IMCV.US,D,20180313,000000,47.9569,47.9569,47.5446,47.5446,11883.272296154,0
+IMCV.US,D,20180314,000000,47.7958,47.7958,47.4507,47.5308,18414.065488447,0
+IMCV.US,D,20180315,000000,47.3548,47.3548,47.0434,47.1255,15469.797409964,0
+IMCV.US,D,20180316,000000,47.249,47.4853,47.2461,47.3815,12359.655073538,0
+IMCV.US,D,20180319,000000,47.2421,47.2421,46.7438,46.8466,29609.56647118,0
+IMCV.US,D,20180320,000000,46.9752,46.9752,46.8239,46.9208,12374.826499569,0
+IMCV.US,D,20180321,000000,47.2105,47.3875,47.1977,47.2224,15726.700224095,0
+IMCV.US,D,20180322,000000,46.8466,46.8466,46.0557,46.0557,16075.643022815,0
+IMCV.US,D,20180323,000000,46.1209,46.1387,45.2192,45.2192,15334.266004083,0
+IMCV.US,D,20180326,000000,45.9459,46.1674,45.5801,46.1674,45331.209553264,0
+IMCV.US,D,20180327,000000,46.1644,46.3711,45.673,45.8075,19379.979612443,0
+IMCV.US,D,20180328,000000,46.0131,46.0161,45.7699,45.8203,18967.316824391,0
+IMCV.US,D,20180329,000000,46.0497,46.5184,46.0497,46.4106,17173.042839083,0
+IMCV.US,D,20180402,000000,46.2515,46.3997,45.0324,45.4437,22969.53901146,0
+IMCV.US,D,20180403,000000,45.8105,45.8105,45.7116,45.7116,9831.0840683131,0
+IMCV.US,D,20180404,000000,45.3774,46.4244,45.3774,46.3779,17244.854255631,0
+IMCV.US,D,20180405,000000,46.6409,46.9297,46.6182,46.8239,20908.247928001,0
+IMCV.US,D,20180406,000000,46.6409,46.6409,45.9558,45.9558,13039.334959742,0
+IMCV.US,D,20180409,000000,46.3325,46.6341,46.1802,46.2188,18149.0712471,0
+IMCV.US,D,20180410,000000,46.7438,46.901,46.5856,46.901,25495.075731478,0
+IMCV.US,D,20180411,000000,46.6024,46.8308,46.547,46.6024,34245.95426636,0
+IMCV.US,D,20180412,000000,47.0177,47.0177,46.7141,46.7537,17910.374144206,0
+IMCV.US,D,20180413,000000,47.0721,47.0721,46.5184,46.5372,21762.904927767,0
+IMCV.US,D,20180416,000000,46.9515,47.2204,46.9297,47.1156,14047.729076626,0
+IMCV.US,D,20180417,000000,47.342,47.4853,47.3153,47.4042,71065.993816037,0
+IMCV.US,D,20180418,000000,47.6455,47.773,47.6455,47.7573,14833.60894505,0
+IMCV.US,D,20180419,000000,47.3746,47.5149,47.2599,47.4567,22957.401870634,0
+IMCV.US,D,20180420,000000,47.3973,47.3973,47.0631,47.0968,30300.372069806,0
+IMCV.US,D,20180423,000000,47.1225,47.2599,47.0839,47.249,14122.57477838,0
+IMCV.US,D,20180424,000000,47.4685,47.5378,46.6628,46.9238,21750.767786942,0
+IMCV.US,D,20180425,000000,46.7655,47.1492,46.6508,47.0048,18598.145457627,0
+IMCV.US,D,20180426,000000,47.251,47.3518,47.0592,47.2421,35916.833986611,0
+IMCV.US,D,20180427,000000,47.2599,47.3746,47.1294,47.2826,13214.312073304,0
+IMCV.US,D,20180430,000000,47.3875,47.4072,47.0107,47.0107,22472.927666034,0
+IMCV.US,D,20180501,000000,46.8436,46.8436,46.4066,46.727,23101.024703732,0
+IMCV.US,D,20180502,000000,46.5569,46.7854,46.4798,46.4798,12035.997984869,0
+IMCV.US,D,20180503,000000,46.3968,46.3968,45.763,46.0982,25492.041446272,0
+IMCV.US,D,20180504,000000,46.0358,46.8269,46.0358,46.6795,14047.729076626,0
+IMCV.US,D,20180507,000000,46.7438,46.9178,46.638,46.7043,29915.017848611,0
+IMCV.US,D,20180508,000000,46.73,46.73,46.5085,46.5856,15646.79738033,0
+IMCV.US,D,20180509,000000,46.7369,46.9583,46.7369,46.9297,18170.311243544,0
+IMCV.US,D,20180510,000000,47.165,47.4042,47.1423,47.335,17390.499945532,0
+IMCV.US,D,20180511,000000,47.4507,47.5111,47.3153,47.4042,18675.014016186,0
+IMCV.US,D,20180514,000000,47.6,47.6,47.2926,47.3518,25184.567212037,0
+IMCV.US,D,20180515,000000,47.3647,47.3875,47.1847,47.3083,18644.671164124,0
+IMCV.US,D,20180516,000000,47.2856,47.8047,47.2856,47.6,28490.926658468,0
+IMCV.US,D,20180517,000000,47.7533,47.9144,47.7147,47.8235,30478.383468574,0
+IMCV.US,D,20180518,000000,47.6455,47.6692,47.5743,47.604,20102.139491536,0
+IMCV.US,D,20180521,000000,47.8847,47.9016,47.8017,47.8353,22193.773427057,0
+IMCV.US,D,20180522,000000,47.9915,47.9935,47.6752,47.6752,21011.413625014,0
+IMCV.US,D,20180523,000000,47.4656,47.6257,47.4142,47.6138,22515.407658921,0
+IMCV.US,D,20180524,000000,47.4142,47.6524,47.4142,47.6455,26138.344195207,0
+IMCV.US,D,20180525,000000,47.4883,47.4883,47.3153,47.4112,16862.534319642,0
+IMCV.US,D,20180529,000000,47.2134,47.2737,46.7922,46.9485,36087.765386565,0
+IMCV.US,D,20180530,000000,47.3647,47.6337,47.3647,47.5209,27274.178290754,0
+IMCV.US,D,20180531,000000,47.3815,47.4527,46.988,47.1492,18463.62548015,0
+IMCV.US,D,20180601,000000,47.426,47.4349,47.2984,47.3449,23896.007427774,0
+IMCV.US,D,20180604,000000,47.4013,47.6,47.3973,47.4982,23128.333270588,0
+IMCV.US,D,20180605,000000,47.5901,47.6594,47.4527,47.6,31994.514643307,0
+IMCV.US,D,20180606,000000,47.7246,47.8749,47.5872,47.8482,20379.270873708,0
+IMCV.US,D,20180607,000000,48.1102,48.1497,47.8522,47.9738,22359.647685,0
+IMCV.US,D,20180608,000000,48.0123,48.1497,47.9411,48.1497,11419.026659594,0
+IMCV.US,D,20180611,000000,48.0973,48.4028,48.0973,48.3672,12639.820740916,0
+IMCV.US,D,20180612,000000,48.2486,48.4384,48.2486,48.3356,19632.836712965,0
+IMCV.US,D,20180613,000000,48.2872,48.3504,48.127,48.1971,16819.042898352,0
+IMCV.US,D,20180614,000000,48.1586,48.2298,48.0944,48.1527,15042.974624282,0
+IMCV.US,D,20180615,000000,47.9273,48.0944,47.78,48.0874,22332.339118143,0
+IMCV.US,D,20180618,000000,47.8235,48.1142,47.8235,48.1142,42908.838530258,0
+IMCV.US,D,20180619,000000,47.855,48.0261,47.6594,48.0034,18507.116901439,0
+IMCV.US,D,20180620,000000,48.1171,48.2328,47.9915,48.2061,10556.278232611,0
+IMCV.US,D,20180621,000000,48.0548,48.1676,47.9144,47.9767,19835.122393383,0
+IMCV.US,D,20180622,000000,48.1774,48.3841,48.1556,48.1714,27018.286905025,0
+IMCV.US,D,20180625,000000,47.9915,47.9915,47.5249,47.5249,17873.962721732,0
+IMCV.US,D,20180626,000000,47.8265,47.9243,47.6277,47.8175,35785.34829434,0
+IMCV.US,D,20180627,000000,47.7928,48.0904,47.5081,47.5081,26141.378480414,0
+IMCV.US,D,20180628,000000,47.604,47.6158,47.2668,47.5901,25317.06433271,0
+IMCV.US,D,20180629,000000,47.8482,47.9915,47.6,47.6,25256.378628585,0
+IMCV.US,D,20180702,000000,47.5179,47.5308,47.3054,47.5149,9983.8097570286,0
+IMCV.US,D,20180703,000000,47.8779,47.951,47.8422,47.8452,12592.283606018,0
+IMCV.US,D,20180705,000000,47.8076,47.9214,47.773,47.9214,10072.815456413,0
+IMCV.US,D,20180706,000000,48.0805,48.4256,48.0805,48.3929,14312.723317973,0
+IMCV.US,D,20180709,000000,48.6826,48.6985,48.5502,48.6213,29429.532215607,0
+IMCV.US,D,20180710,000000,48.7509,48.7509,48.5729,48.6955,12320.209365856,0
+IMCV.US,D,20180711,000000,48.3702,48.4513,48.2486,48.2635,13012.026392886,0
+IMCV.US,D,20180712,000000,48.2417,48.3643,48.2061,48.303,11609.175199187,0
+IMCV.US,D,20180713,000000,48.2733,48.4058,48.2733,48.3069,13089.906379847,0
+IMCV.US,D,20180716,000000,48.3871,48.3871,48.1299,48.2229,15457.660269139,0
+IMCV.US,D,20180717,000000,48.2199,48.3841,48.2199,48.3415,14520.066140402,0
+IMCV.US,D,20180718,000000,48.2605,48.477,48.2585,48.4641,20626.059403818,0
+IMCV.US,D,20180719,000000,48.293,48.5225,48.293,48.3871,14110.437637555,0
+IMCV.US,D,20180720,000000,48.4868,48.4868,48.213,48.2417,9955.4897617701,0
+IMCV.US,D,20180723,000000,48.1003,48.3257,48.1003,48.2515,16946.482877015,0
+IMCV.US,D,20180724,000000,48.2802,48.3099,48.0291,48.1586,25834.91567458,0
+IMCV.US,D,20180725,000000,48.0874,48.1843,48.0163,48.1339,16563.151512623,0
+IMCV.US,D,20180726,000000,48.7568,48.7568,48.5274,48.6313,16837.248609589,0
+IMCV.US,D,20180727,000000,48.6668,48.6668,48.3474,48.3643,21275.39643796,0
+IMCV.US,D,20180730,000000,48.3474,48.6154,48.3474,48.5531,13406.483469701,0
+IMCV.US,D,20180731,000000,48.7212,48.8685,48.7172,48.8181,23950.624561487,0
+IMCV.US,D,20180801,000000,48.8241,48.8241,48.1913,48.2585,25771.195685249,0
+IMCV.US,D,20180802,000000,48.1102,48.4186,47.9708,48.3871,16033.163029928,0
+IMCV.US,D,20180803,000000,48.5818,48.7025,48.5472,48.6955,27307.555428023,0
+IMCV.US,D,20180806,000000,48.7924,48.8042,48.7053,48.7073,21373.504992962,0
+IMCV.US,D,20180807,000000,48.9001,49.0336,48.8685,48.8754,57312.59040442,0
+IMCV.US,D,20180808,000000,48.9071,48.9071,48.65,48.8279,27931.606752113,0
+IMCV.US,D,20180809,000000,48.7439,48.8873,48.6638,48.6638,55227.025039311,0
+IMCV.US,D,20180810,000000,48.4414,48.5472,48.4088,48.4384,44456.323985456,0
+IMCV.US,D,20180813,000000,48.5373,48.5373,48.1714,48.2031,84994.374341216,0
+IMCV.US,D,20180814,000000,48.3841,48.6925,48.3841,48.6084,33096.971601585,0
+IMCV.US,D,20180815,000000,48.3643,48.3643,47.9786,48.1714,21787.179209417,0
+IMCV.US,D,20180816,000000,48.5699,48.7143,48.4384,48.6253,19428.528175744,0
+IMCV.US,D,20180817,000000,48.5097,49.0307,48.5097,48.998,14903.397504794,0
+IMCV.US,D,20180820,000000,49.1325,49.3233,49.1325,49.3065,27503.772538029,0
+IMCV.US,D,20180821,000000,49.5033,49.5636,49.3728,49.4834,166436.61213429,0
+IMCV.US,D,20180822,000000,49.4736,51.5775,49.2096,49.2096,20979.047916147,0
+IMCV.US,D,20180823,000000,49.2234,49.2234,48.9467,48.9921,28747.829472599,0
+IMCV.US,D,20180824,000000,49.09,49.1879,49.09,49.1879,36719.908137871,0
+IMCV.US,D,20180827,000000,49.5349,49.5566,49.3865,49.4024,35548.674048251,0
+IMCV.US,D,20180828,000000,49.5863,49.5863,49.2571,49.3164,22779.390471867,0
+IMCV.US,D,20180829,000000,49.4667,49.609,49.2868,49.5636,27830.463911904,0
+IMCV.US,D,20180830,000000,49.358,49.3638,49.1948,49.2096,31580.840426852,0
+IMCV.US,D,20180831,000000,49.2838,49.2838,49.0207,49.2165,16255.677278388,0
+IMCV.US,D,20180904,000000,49.0998,49.0998,48.9367,49.0801,88347.259494144,0
+IMCV.US,D,20180905,000000,49.0406,49.2808,48.9921,49.2808,28175.360997016,0
+IMCV.US,D,20180906,000000,49.2808,49.3441,49.002,49.1028,26997.046908582,0
+IMCV.US,D,20180907,000000,48.92,48.9654,48.731,48.8715,16051.368741165,0
+IMCV.US,D,20180910,000000,49.2838,49.2838,48.9951,49.0119,17841.597012864,0
+IMCV.US,D,20180911,000000,48.7854,49.0643,48.7854,49.0366,26429.635575009,0
+IMCV.US,D,20180912,000000,48.9624,49.1098,48.9624,49.0683,16898.945742116,0
+IMCV.US,D,20180913,000000,49.0643,49.1266,48.9782,49.0731,28215.8181331,0
+IMCV.US,D,20180914,000000,49.1612,49.1849,49.0119,49.171,19829.053822971,0
+IMCV.US,D,20180917,000000,49.2838,49.2838,49.0801,49.0801,14871.031795927,0
+IMCV.US,D,20180918,000000,49.1908,49.3164,49.1908,49.3036,13950.631950025,0
+IMCV.US,D,20180919,000000,49.3698,49.3797,49.1948,49.2067,25434.390027353,0
+IMCV.US,D,20180920,000000,49.5932,49.5932,49.3263,49.5468,11147.963847834,0
+IMCV.US,D,20180921,000000,49.4934,49.6792,49.4934,49.6792,15564.871679761,0
+IMCV.US,D,20180924,000000,49.6239,49.6239,49.1325,49.171,16880.740030879,0
+IMCV.US,D,20180925,000000,49.3797,49.3797,48.8784,48.8784,16837.248609589,0
+IMCV.US,D,20180926,000000,48.8616,48.9268,48.5789,48.5789,19139.259652746,0
+IMCV.US,D,20180927,000000,48.5956,48.7637,48.5472,48.6184,12082.523691365,0
+IMCV.US,D,20180928,000000,48.3069,48.7854,48.3069,48.7053,14019.409081367,0
+IMCV.US,D,20181001,000000,49.0494,49.0494,48.5334,48.5334,19661.156708224,0
+IMCV.US,D,20181002,000000,48.6154,48.7272,48.5155,48.6184,46142.375131739,0
+IMCV.US,D,20181003,000000,48.6925,48.8408,48.5789,48.5986,41303.701656142,0
+IMCV.US,D,20181004,000000,48.471,48.563,48.2635,48.4473,15466.763124758,0
+IMCV.US,D,20181005,000000,48.5472,48.5472,48.1399,48.2703,23007.973290739,0
+IMCV.US,D,20181008,000000,48.3356,48.5531,48.2802,48.5195,17411.739941977,0
+IMCV.US,D,20181009,000000,48.3257,48.3257,48.0745,48.0745,18290.671223392,0
+IMCV.US,D,20181010,000000,47.8947,47.9668,47.0661,47.0661,40469.273224418,0
+IMCV.US,D,20181011,000000,47.0009,47.0236,46.1299,46.3068,34663.674196423,0
+IMCV.US,D,20181012,000000,46.6054,46.6054,45.6859,46.0497,19527.648159148,0
+IMCV.US,D,20181015,000000,46.2415,46.5569,46.1456,46.3681,36202.056796001,0
+IMCV.US,D,20181016,000000,46.5896,46.9208,46.3038,46.9208,28465.640948416,0
+IMCV.US,D,20181017,000000,46.7854,47.0048,46.547,46.8338,13446.940605785,0
+IMCV.US,D,20181018,000000,46.5807,46.9583,46.3899,46.4343,18883.368267017,0
+IMCV.US,D,20181019,000000,46.7497,46.7882,46.5807,46.5807,19475.05388224,0
+IMCV.US,D,20181022,000000,46.5707,46.5707,46.2286,46.2415,21882.253479214,0
+IMCV.US,D,20181023,000000,45.7116,46.1357,45.4901,45.9341,28465.640948416,0
+IMCV.US,D,20181024,000000,46.0063,46.0063,44.9829,44.9829,40386.336095447,0
+IMCV.US,D,20181025,000000,45.3418,45.6365,45.0165,45.412,19713.750985132,0
+IMCV.US,D,20181026,000000,44.8197,45.0462,44.2068,44.6438,34430.034235539,0
+IMCV.US,D,20181029,000000,45.4664,45.5158,44.714,44.8623,80771.660762491,0
+IMCV.US,D,20181030,000000,45.4565,45.6463,45.1787,45.6365,30673.589150178,0
+IMCV.US,D,20181031,000000,46.284,46.284,45.7511,45.7511,122238.20239137,0
+IMCV.US,D,20181101,000000,45.9874,46.3997,45.8658,46.3899,71690.045140127,0
+IMCV.US,D,20181102,000000,46.6894,46.6894,46.1012,46.2771,8281.5757563115,0
+IMCV.US,D,20181105,000000,46.2445,46.7467,46.2445,46.7467,31650.628986597,0
+IMCV.US,D,20181106,000000,46.8081,47.2075,46.8081,47.1195,15428.328845478,0
+IMCV.US,D,20181107,000000,47.5081,47.689,47.4072,47.6395,14308.677604365,0
+IMCV.US,D,20181108,000000,47.7988,47.7988,47.5575,47.6307,36053.376820894,0
+IMCV.US,D,20181109,000000,47.2698,47.4319,47.077,47.3914,14684.928969942,0
+IMCV.US,D,20181112,000000,47.4507,47.4507,47.1225,47.1225,27530.069676483,0
+IMCV.US,D,20181113,000000,47.2886,47.4042,46.9297,47.0177,13264.883493409,0
+IMCV.US,D,20181114,000000,47.3123,47.3123,46.464,46.6894,14203.489050547,0
+IMCV.US,D,20181115,000000,46.3879,46.9208,46.2811,46.8436,17610.991337188,0
+IMCV.US,D,20181116,000000,46.8436,47.0938,46.7784,47.0493,62416.258121365,0
+IMCV.US,D,20181119,000000,46.7854,47.0968,46.6439,46.7754,14993.414632579,0
+IMCV.US,D,20181120,000000,46.1387,46.1802,45.8173,45.9104,51482.717094774,0
+IMCV.US,D,20181121,000000,46.2059,46.5154,46.033,46.2326,21059.962188315,0
+IMCV.US,D,20181123,000000,45.9588,46.1387,45.8302,46.114,11319.90667619,0
+IMCV.US,D,20181126,000000,46.4966,46.5856,46.287,46.551,27897.218186442,0
+IMCV.US,D,20181127,000000,46.2445,46.4937,46.2158,46.4768,19268.722488213,0
+IMCV.US,D,20181128,000000,46.7754,46.9485,46.2376,46.9485,25066.230088992,0
+IMCV.US,D,20181129,000000,47.4477,47.4477,46.6479,46.8436,18217.848378442,0
+IMCV.US,D,20181130,000000,46.5669,47.0721,46.5669,47.0721,16834.214324383,0
+IMCV.US,D,20181203,000000,47.7306,48.6283,46.4471,47.4656,41032.638844382,0
+IMCV.US,D,20181204,000000,47.4754,47.4754,46.2969,46.7655,25289.755765854,0
+IMCV.US,D,20181206,000000,45.847,45.9044,45.2509,45.7858,79692.466657462,0
+IMCV.US,D,20181207,000000,46.3582,46.3582,45.156,45.3319,31810.434674127,0
+IMCV.US,D,20181210,000000,44.8426,45.0739,44.5025,45.0264,64013.303568265,0
+IMCV.US,D,20181211,000000,45.4505,45.5326,44.7772,44.976,51190.41428657,0
+IMCV.US,D,20181212,000000,45.5158,45.5158,45.0798,45.0966,19195.899643263,0
+IMCV.US,D,20181213,000000,44.97,45.0106,44.6408,44.7674,31973.274646864,0
+IMCV.US,D,20181214,000000,44.451,44.5924,44.2196,44.2868,17098.197137329,0
+IMCV.US,D,20181217,000000,44.1307,44.2868,43.3131,43.3131,60115.258506611,0
+IMCV.US,D,20181218,000000,43.8034,43.8498,43.1261,43.3416,107146.67920378,0
+IMCV.US,D,20181219,000000,43.2477,43.7342,42.5882,42.7079,91313.778997474,0
+IMCV.US,D,20181220,000000,42.4904,42.6861,41.6698,42.0425,86901.928307557,0
+IMCV.US,D,20181221,000000,42.0129,42.7643,41.3159,41.4157,81395.712086581,0
+IMCV.US,D,20181224,000000,40.8561,41.9881,40.0523,40.0523,48586.99757959,0
+IMCV.US,D,20181226,000000,40.4517,41.7627,39.9632,41.7529,78946.032496719,0
+IMCV.US,D,20181227,000000,41.48,41.8784,40.7335,41.8784,69482.096938364,0
+IMCV.US,D,20181228,000000,42.2838,42.4371,41.6362,41.8082,69997.92542343,0
+IMCV.US,D,20181231,000000,42.0099,42.1958,41.738,42.0583,105905.65655442,0
+IMCV.US,D,20190102,000000,42.0069,42.3302,41.9941,42.177,51024.540028627,0
+IMCV.US,D,20190103,000000,41.8557,42.264,41.8557,42.0653,13208.243502891,0
+IMCV.US,D,20190104,000000,41.9209,43.046,41.9209,42.9175,25927.967087573,0
+IMCV.US,D,20190107,000000,43.142,43.7016,43.142,43.403,26766.441232905,0
+IMCV.US,D,20190108,000000,43.9774,43.9774,43.4287,43.8202,20989.162200168,0
+IMCV.US,D,20190109,000000,43.8983,44.2325,43.8755,44.0773,25330.212901937,0
+IMCV.US,D,20190110,000000,43.6986,44.3996,43.6729,44.3857,29367.83508308,0
+IMCV.US,D,20190111,000000,44.2938,44.4678,44.1307,44.4026,26214.201325364,0
+IMCV.US,D,20190114,000000,44.3512,44.3769,44.1494,44.2394,23704.847459779,0
+IMCV.US,D,20190115,000000,44.5242,44.5242,44.2997,44.4935,31985.411787688,0
+IMCV.US,D,20190116,000000,44.6636,44.9038,44.6151,44.8267,20469.288001493,0
+IMCV.US,D,20190117,000000,44.7476,45.1925,44.6991,45.0422,23162.721836259,0
+IMCV.US,D,20190118,000000,45.2123,45.7086,45.2123,45.5643,31767.954681239,0
+IMCV.US,D,20190122,000000,45.2419,45.3418,44.8939,44.9433,66549.966000706,0
+IMCV.US,D,20190123,000000,45.0392,45.2419,44.7703,45.0422,40531.981785347,0
+IMCV.US,D,20190124,000000,44.9365,45.2291,44.9166,45.2093,32799.611651371,0
+IMCV.US,D,20190125,000000,45.4367,45.7343,45.4367,45.6434,13698.786277904,0
+IMCV.US,D,20190128,000000,45.3359,45.6592,45.3359,45.6592,25464.732879415,0
+IMCV.US,D,20190129,000000,45.6295,45.8757,45.6295,45.7541,27596.823951021,0
+IMCV.US,D,20190130,000000,46.3394,46.3394,45.6434,46.1012,36066.525390121,0
+IMCV.US,D,20190131,000000,46.0101,46.3355,46.0101,46.3355,23107.093274144,0
+IMCV.US,D,20190201,000000,46.3542,46.3968,46.2326,46.294,28279.538122431,0
+IMCV.US,D,20190204,000000,46.2228,46.4897,46.1299,46.4867,33291.165854787,0
+IMCV.US,D,20190205,000000,46.4798,46.7013,46.4798,46.6479,18192.56266839,0
+IMCV.US,D,20190206,000000,46.7497,46.7497,46.5412,46.5737,26775.544088524,0
+IMCV.US,D,20190207,000000,46.4027,46.6628,46.284,46.467,30300.372069806,0
+IMCV.US,D,20190208,000000,46.3928,46.3928,46.0013,46.3394,36650.119578127,0
+IMCV.US,D,20190211,000000,46.6568,46.6568,46.1901,46.5372,32754.097373277,0
+IMCV.US,D,20190212,000000,47.1156,47.1887,47.0009,47.0394,18037.81412287,0
+IMCV.US,D,20190213,000000,47.0968,47.3221,47.0592,47.1887,120933.45975267,0
+IMCV.US,D,20190214,000000,47.0741,47.165,46.8911,47.1126,14430.049012615,0
+IMCV.US,D,20190215,000000,47.4982,47.4982,47.3647,47.4142,17641.334189251,0
+IMCV.US,D,20190219,000000,47.4319,47.7868,47.3647,47.7276,33798.902912635,0
+IMCV.US,D,20190220,000000,47.7473,48.0192,47.6821,47.9273,20920.385068826,0
+IMCV.US,D,20190221,000000,47.9786,47.9786,47.6257,47.7503,20849.585080679,0
+IMCV.US,D,20190222,000000,47.9569,47.9708,47.7958,47.9668,80563.306511661,0
+IMCV.US,D,20190225,000000,48.0745,48.1714,47.9371,47.9738,12550.815041533,0
+IMCV.US,D,20190226,000000,47.6395,47.9816,47.6395,47.777,30543.114886308,0
+IMCV.US,D,20190227,000000,47.4784,47.6821,47.4784,47.6,28316.960973309,0
+IMCV.US,D,20190228,000000,47.5179,47.6227,47.4171,47.5308,24111.44167742,0
+IMCV.US,D,20190301,000000,47.8323,47.8323,47.4754,47.7276,19940.310947201,0
+IMCV.US,D,20190304,000000,48.0004,48.0004,47.2005,47.5406,20653.367970674,0
+IMCV.US,D,20190305,000000,47.6257,47.6257,47.3677,47.4814,16219.265855913,0
+IMCV.US,D,20190306,000000,47.2579,47.3251,46.9583,47.0009,16771.505763454,0
+IMCV.US,D,20190307,000000,46.8436,46.8436,46.5065,46.5569,14952.957496496,0
+IMCV.US,D,20190308,000000,46.0982,46.6439,46.0982,46.3444,20686.745107943,0
+IMCV.US,D,20190311,000000,46.4027,47.0295,46.4027,46.9782,17307.562816561,0
+IMCV.US,D,20190312,000000,47.0493,47.3054,47.0493,47.2737,21900.459190451,0
+IMCV.US,D,20190313,000000,47.4853,47.6,47.4349,47.4349,80735.249340016,0
+IMCV.US,D,20190314,000000,47.4447,47.4447,47.2955,47.3815,15578.020248988,0
+IMCV.US,D,20190315,000000,47.3775,47.5476,46.9613,47.3716,27398.583984211,0
+IMCV.US,D,20190318,000000,47.5149,47.6919,47.5149,47.6356,54712.207982647,0
+IMCV.US,D,20190319,000000,47.7147,47.8175,47.3153,47.338,15770.191645385,0
+IMCV.US,D,20190320,000000,47.4013,47.4013,46.9554,47.0197,15177.49460176,0
+IMCV.US,D,20190321,000000,47.3449,47.6949,47.3449,47.6188,19688.465275081,0
+IMCV.US,D,20190322,000000,47.4656,47.4656,46.7497,46.9949,20032.350931791,0
+IMCV.US,D,20190325,000000,46.9682,46.9682,46.6696,46.7171,29983.794979953,0
+IMCV.US,D,20190326,000000,47.1353,47.2362,46.9316,47.1452,15843.014490335,0
+IMCV.US,D,20190327,000000,47.2292,47.249,47.0434,47.1452,21201.562164607,0
+IMCV.US,D,20190328,000000,47.1008,47.3153,47.1008,47.2886,22057.230592774,0
+IMCV.US,D,20190329,000000,47.43,47.5308,47.3716,47.4477,12547.780756327,0
+IMCV.US,D,20190401,000000,47.8175,48.0192,47.8047,48.0192,23210.258971157,0
+IMCV.US,D,20190402,000000,47.9668,48.0123,47.8235,47.9441,28154.121000572,0
+IMCV.US,D,20190403,000000,48.2673,48.2673,48.035,48.035,17857.779867298,0
+IMCV.US,D,20190404,000000,48.0192,48.2515,48.0192,48.2486,17313.631386973,0
+IMCV.US,D,20190405,000000,48.4572,48.5917,48.4088,48.5818,23175.870405486,0
+IMCV.US,D,20190408,000000,48.6114,48.6114,48.4513,48.5531,18961.248253978,0
+IMCV.US,D,20190409,000000,48.5225,48.5225,48.0805,48.0805,17844.631298071,0
+IMCV.US,D,20190410,000000,48.0548,48.4256,48.0548,48.4256,19590.356720078,0
+IMCV.US,D,20190411,000000,48.474,48.6381,48.4513,48.4612,21396.767846211,0
+IMCV.US,D,20190412,000000,48.741,48.9882,48.7143,48.8141,12821.877853293,0
+IMCV.US,D,20190415,000000,48.8279,48.8379,48.6599,48.6728,44764.809648094,0
+IMCV.US,D,20190416,000000,48.8042,48.8042,48.5432,48.6985,17880.031292143,0
+IMCV.US,D,20190417,000000,48.7212,48.8141,48.4997,48.5155,19851.305247817,0
+IMCV.US,D,20190418,000000,48.8813,48.8813,48.3841,48.4997,119785.4885163,0
+IMCV.US,D,20190422,000000,48.3604,48.3604,48.1497,48.1497,21331.025000074,0
+IMCV.US,D,20190423,000000,48.3168,48.6886,48.3168,48.6569,17325.768527799,0
+IMCV.US,D,20190424,000000,48.5986,48.7795,48.5986,48.7538,37188.199488038,0
+IMCV.US,D,20190425,000000,48.5729,48.5729,48.1556,48.3129,112851.13539157,0
+IMCV.US,D,20190426,000000,48.3287,48.5373,48.3287,48.481,30219.457797639,0
+IMCV.US,D,20190429,000000,48.4572,48.654,48.4572,48.5917,8791.3356709647,0
+IMCV.US,D,20190430,000000,48.3317,48.6925,48.2902,48.6925,17730.339888635,0
+IMCV.US,D,20190501,000000,48.5857,48.6283,48.3742,48.3742,11466.563794492,0
+IMCV.US,D,20190502,000000,48.2703,48.3168,47.868,48.1003,36612.69672725,0
+IMCV.US,D,20190503,000000,48.2545,48.6569,48.2545,48.6441,14934.751785258,0
+IMCV.US,D,20190506,000000,48.1467,48.3604,48.1467,48.3604,11167.180987473,0
+IMCV.US,D,20190507,000000,47.8294,47.8294,47.5743,47.5743,13002.923537267,0
+IMCV.US,D,20190508,000000,47.4853,47.7019,47.4853,47.604,18401.928347622,0
+IMCV.US,D,20190509,000000,47.1056,47.4447,46.9653,47.4112,13126.317802321,0
+IMCV.US,D,20190510,000000,47.1551,47.5803,46.9108,47.5803,17617.0599076,0
+IMCV.US,D,20190513,000000,46.7625,47.0661,46.4066,46.7339,50223.488734172,0
+IMCV.US,D,20190514,000000,46.5925,47.2668,46.5925,47.1748,23479.298926113,0
+IMCV.US,D,20190515,000000,46.8634,47.1521,46.7467,47.1323,13453.009176196,0
+IMCV.US,D,20190516,000000,47.4142,47.4883,47.2262,47.3054,31102.434792664,0
+IMCV.US,D,20190517,000000,47.0809,47.3054,47.0236,47.0968,19551.922440798,0
+IMCV.US,D,20190520,000000,46.8803,46.9485,46.6865,46.724,21187.402166977,0
+IMCV.US,D,20190521,000000,47.1294,47.3153,47.1294,47.3054,9389.0898565998,0
+IMCV.US,D,20190522,000000,47.0721,47.0721,46.8832,46.9455,15356.51742893,0
+IMCV.US,D,20190523,000000,46.5412,46.5412,46.2475,46.4471,9537.769831707,0
+IMCV.US,D,20190524,000000,46.5925,46.6568,46.4373,46.5669,16986.940013099,0
+IMCV.US,D,20190528,000000,46.5669,46.5669,46.1179,46.1179,14078.071928689,0
+IMCV.US,D,20190529,000000,45.4762,45.6562,45.3201,45.5583,23669.447465706,0
+IMCV.US,D,20190530,000000,45.7214,45.8589,45.3488,45.412,412612.21663255,0
+IMCV.US,D,20190531,000000,44.9266,45.1065,44.8969,45.0165,17057.740001245,0
+IMCV.US,D,20190603,000000,44.9038,45.5731,44.9038,45.5356,21035.687906664,0
+IMCV.US,D,20190604,000000,45.9004,46.3167,45.9004,46.3167,34785.045604674,0
+IMCV.US,D,20190605,000000,46.5856,46.7625,46.3779,46.7438,23128.333270588,0
+IMCV.US,D,20190606,000000,46.7982,46.981,46.727,46.981,16130.260156528,0
+IMCV.US,D,20190607,000000,47.1036,47.2698,47.0869,47.1294,35120.839834167,0
+IMCV.US,D,20190610,000000,47.2292,47.2668,46.991,47.0869,14943.854640878,0
+IMCV.US,D,20190611,000000,47.335,47.335,46.985,47.0839,59265.658648855,0
+IMCV.US,D,20190612,000000,47.1748,47.1748,47.0197,47.0197,233974.74368384,0
+IMCV.US,D,20190613,000000,47.338,47.4389,47.3083,47.4042,15855.15163116,0
+IMCV.US,D,20190614,000000,47.3221,47.4685,47.251,47.4507,12501.25504983,0
+IMCV.US,D,20190617,000000,47.5278,47.5278,47.3449,47.3815,9379.987000981,0
+IMCV.US,D,20190618,000000,47.4349,47.8323,47.4349,47.597,31516.109009119,0
+IMCV.US,D,20190619,000000,47.4883,47.8749,47.4883,47.8749,15177.49460176,0
+IMCV.US,D,20190620,000000,48.1586,48.2031,47.8205,48.127,12415.283635653,0
+IMCV.US,D,20190621,000000,48.1843,48.2328,47.9767,48.1814,16234.437281943,0
+IMCV.US,D,20190624,000000,48.2635,48.2635,47.8847,47.9045,27047.618328686,0
+IMCV.US,D,20190625,000000,48.035,48.035,47.6257,47.6425,13947.597664819,0
+IMCV.US,D,20190626,000000,47.7573,47.7573,47.4883,47.4883,9420.4441370646,0
+IMCV.US,D,20190627,000000,47.6356,47.8175,47.6188,47.7898,16849.385750415,0
+IMCV.US,D,20190628,000000,47.9114,48.3474,47.9114,48.2773,37048.62236855,0
+IMCV.US,D,20190701,000000,48.6569,48.8241,48.3356,48.3356,13280.054919439,0
+IMCV.US,D,20190702,000000,48.6569,48.6569,48.4128,48.4612,13522.797735941,0
+IMCV.US,D,20190703,000000,48.8013,49.1266,48.8013,49.0623,13485.374885064,0
+IMCV.US,D,20190705,000000,48.8488,49.1028,48.8112,49.0524,9732.9755133103,0
+IMCV.US,D,20190708,000000,48.9555,49.1295,48.8309,48.9238,13440.872035372,0
+IMCV.US,D,20190709,000000,48.8339,48.8339,48.6381,48.7983,12716.689299475,0
+IMCV.US,D,20190710,000000,48.9684,48.9882,48.7272,48.8972,20170.916622877,0
+IMCV.US,D,20190711,000000,49.0237,49.0237,48.5729,48.7172,11613.220912796,0
+IMCV.US,D,20190712,000000,48.7469,49.1453,48.7469,49.1068,13677.546281461,0
+IMCV.US,D,20190715,000000,49.0801,49.0801,48.8656,48.91,12850.197848552,0
+IMCV.US,D,20190716,000000,48.7854,49.0049,48.7854,48.8853,31469.583302622,0
+IMCV.US,D,20190717,000000,48.6184,48.6638,48.4938,48.4938,17316.66567218,0
+IMCV.US,D,20190718,000000,48.3356,48.6955,48.3356,48.6886,50181.008741284,0
+IMCV.US,D,20190719,000000,48.6955,48.8408,48.6016,48.6016,17670.665612911,0
+IMCV.US,D,20190722,000000,48.5125,48.5125,48.3099,48.3099,20879.927932742,0
+IMCV.US,D,20190723,000000,48.3771,48.8309,48.3771,48.8309,10467.272533228,0
+IMCV.US,D,20190724,000000,48.998,49.3164,48.998,49.2541,15606.340244246,0
+IMCV.US,D,20190725,000000,49.3293,49.3293,48.471,48.9338,16759.368622628,0
+IMCV.US,D,20190726,000000,49.0831,49.3203,49.0831,49.3134,9894.8040576447,0
+IMCV.US,D,20190729,000000,49.3342,49.3342,49.171,49.171,11815.506593214,0
+IMCV.US,D,20190730,000000,48.92,49.2966,48.917,49.2966,15469.797409964,0
+IMCV.US,D,20190731,000000,49.2432,49.3342,48.9495,49.0643,52679.236894446,0
+IMCV.US,D,20190801,000000,48.9654,49.093,48.124,48.2515,17114.379991762,0
+IMCV.US,D,20190802,000000,47.7988,48.0291,47.7374,47.9243,16714.865772937,0
+IMCV.US,D,20190805,000000,47.0177,47.1353,46.5955,46.8149,23464.127500082,0
+IMCV.US,D,20190806,000000,46.812,47.0631,46.5125,47.0631,24538.264463101,0
+IMCV.US,D,20190807,000000,46.3325,47.3518,46.3325,47.2105,13509.649166714,0
+IMCV.US,D,20190808,000000,47.5446,47.9639,47.5446,47.9639,7809.2386925355,0
+IMCV.US,D,20190809,000000,47.868,47.868,47.251,47.4754,6608.6731792549,0
+IMCV.US,D,20190812,000000,47.1195,47.1195,46.7339,46.8239,11668.84947491,0
+IMCV.US,D,20190813,000000,46.5925,47.7087,46.5925,47.338,12937.180691131,0
+IMCV.US,D,20190814,000000,46.5639,46.5639,45.9242,45.9271,33347.805845303,0
+IMCV.US,D,20190815,000000,45.9074,46.9583,45.5702,45.9044,20721.133673614,0
+IMCV.US,D,20190816,000000,45.9459,46.6598,45.9044,46.6598,15726.700224095,0
+IMCV.US,D,20190819,000000,47.0077,47.2767,47.0077,47.2035,13482.340599857,0
+IMCV.US,D,20190820,000000,46.9415,46.9752,46.7952,46.7982,14442.186153441,0
+IMCV.US,D,20190821,000000,46.9583,47.0908,46.9583,47.0809,20748.44224047,0
+IMCV.US,D,20190822,000000,47.0661,47.3083,47.0661,47.2224,77589.707009517,0
+IMCV.US,D,20190823,000000,47.1156,47.1423,46.3137,46.3582,15704.448799249,0
+IMCV.US,D,20190826,000000,46.47,46.47,46.1516,46.2771,17598.854196363,0
+IMCV.US,D,20190827,000000,46.5312,46.5925,45.8787,46.0527,16317.374410915,0
+IMCV.US,D,20190828,000000,45.7214,46.2673,45.7214,46.2376,21753.802072147,0
+IMCV.US,D,20190829,000000,46.554,46.9208,46.554,46.8911,13590.563438881,0
+IMCV.US,D,20190830,000000,47.0364,47.2856,47.0364,47.0839,9099.8213336021,0
+IMCV.US,D,20190903,000000,46.8604,46.8604,46.5609,46.7824,18736.711148714,0
+IMCV.US,D,20190904,000000,47.2035,47.43,47.2035,47.43,22163.430574994,0
+IMCV.US,D,20190905,000000,47.8323,48.1102,47.8323,48.1072,13683.614851873,0
+IMCV.US,D,20190906,000000,48.2358,48.2358,48.1369,48.1616,11690.089471354,0
+IMCV.US,D,20190909,000000,48.4671,48.8042,48.4671,48.8042,9930.2040517179,0
+IMCV.US,D,20190910,000000,48.8339,49.2392,48.7854,49.2392,29852.309287682,0
+IMCV.US,D,20190911,000000,49.5418,49.7988,49.2195,49.7988,36426.593901265,0
+IMCV.US,D,20190912,000000,49.9561,49.9561,49.6377,49.8909,31031.634804517,0
+IMCV.US,D,20190913,000000,49.8473,50.1064,49.7731,49.8177,69967.582571367,0
+IMCV.US,D,20190916,000000,49.5092,49.875,49.5092,49.8632,11463.529509286,0
+IMCV.US,D,20190917,000000,49.4766,49.7336,49.4766,49.7238,17241.819970425,0
+IMCV.US,D,20190918,000000,49.6624,49.6991,49.3827,49.6991,16849.385750415,0
+IMCV.US,D,20190919,000000,49.7663,49.8216,49.5566,49.5932,23810.036013596,0
+IMCV.US,D,20190920,000000,49.2294,49.8048,49.2294,49.4321,17104.265707741,0
+IMCV.US,D,20190923,000000,49.3767,49.5992,49.3767,49.5992,9573.1698257802,0
+IMCV.US,D,20190924,000000,50.0273,50.0273,49.0336,49.1997,26574.269836508,0
+IMCV.US,D,20190925,000000,49.0731,49.6239,49.0731,49.6209,14417.911871791,0
+IMCV.US,D,20190926,000000,49.4864,49.5765,49.3638,49.528,18650.739734536,0
+IMCV.US,D,20190927,000000,49.7019,49.7019,49.1908,49.1997,9186.8041761818,0
+IMCV.US,D,20190930,000000,49.618,49.6862,49.4796,49.6862,19956.493801634,0
+IMCV.US,D,20191001,000000,49.7563,49.7563,48.8853,48.8972,10379.278262246,0
+IMCV.US,D,20191002,000000,48.3643,48.3643,47.8522,47.8847,26227.349894591,0
+IMCV.US,D,20191003,000000,47.8976,47.9471,47.2926,47.865,21100.419324398,0
+IMCV.US,D,20191004,000000,48.0261,48.3504,48.0261,48.3504,13959.734805644,0
+IMCV.US,D,20191007,000000,48.5027,48.5857,48.3604,48.3604,14949.923211289,0
+IMCV.US,D,20191008,000000,47.8847,47.9174,47.4853,47.4853,17512.882782186,0
+IMCV.US,D,20191009,000000,47.7601,47.868,47.5476,47.7898,18712.436867063,0
+IMCV.US,D,20191010,000000,47.9243,48.1171,47.7631,48.0548,26789.704086153,0
+IMCV.US,D,20191011,000000,48.8241,49.0464,48.8241,48.8942,31896.406088305,0
+IMCV.US,D,20191014,000000,48.7538,48.7538,48.4938,48.6313,10822.283902361,0
+IMCV.US,D,20191015,000000,49.0524,49.0969,48.8972,48.8972,23647.19604086,0
+IMCV.US,D,20191016,000000,49.0406,49.175,48.914,48.9437,15799.523069045,0
+IMCV.US,D,20191017,000000,49.2639,49.2868,49.0683,49.1948,39496.279101607,0
+IMCV.US,D,20191018,000000,49.0237,49.525,49.0237,49.4934,110883.90714951,0
+IMCV.US,D,20191021,000000,49.6377,49.7366,49.5962,49.6694,69783.502602188,0
+IMCV.US,D,20191022,000000,49.6437,50.0837,49.6437,49.8967,27028.401189046,0
+IMCV.US,D,20191023,000000,49.793,50.0273,49.793,50.0243,18638.602593711,0
+IMCV.US,D,20191024,000000,50.0866,50.1331,49.6535,49.8632,35630.59974882,0
+IMCV.US,D,20191025,000000,49.9878,49.9946,49.9264,49.9324,11277.426683302,0
+IMCV.US,D,20191028,000000,50.2695,50.3061,50.1331,50.1617,20929.487924445,0
+IMCV.US,D,20191029,000000,50.1736,50.313,50.1548,50.2131,14375.431878903,0
+IMCV.US,D,20191030,000000,50.3061,50.3061,49.7791,49.966,18566.791177163,0
+IMCV.US,D,20191031,000000,49.7366,49.7366,49.3678,49.6822,18889.43683743,0
+IMCV.US,D,20191101,000000,50.1835,50.3546,50.1835,50.3546,8412.050020181,0
+IMCV.US,D,20191104,000000,50.5117,50.6254,50.5117,50.5839,12017.792273632,0
+IMCV.US,D,20191105,000000,50.6027,51.0723,50.6027,50.837,32713.640237193,0
+IMCV.US,D,20191106,000000,50.7015,50.7272,50.5799,50.7174,8070.1872202747,0
+IMCV.US,D,20191107,000000,50.924,50.927,50.7402,50.75,11120.655280978,0
+IMCV.US,D,20191108,000000,50.6284,50.8825,50.5958,50.8825,10249.815426778,0
+IMCV.US,D,20191111,000000,50.7619,50.7787,50.6788,50.753,13449.97489099,0
+IMCV.US,D,20191112,000000,50.8153,50.9142,50.6818,50.7272,12076.455120952,0
+IMCV.US,D,20191113,000000,50.4702,50.7203,50.4702,50.6511,12362.689358744,0
+IMCV.US,D,20191114,000000,50.8054,50.8054,50.6383,50.6986,15067.248905932,0
+IMCV.US,D,20191115,000000,50.8182,51.0397,50.7984,50.9942,17033.465719594,0
+IMCV.US,D,20191118,000000,50.8054,50.9814,50.5641,50.924,13250.723495778,0
+IMCV.US,D,20191119,000000,51.0298,51.0298,50.753,50.8538,158875.17340027,0
+IMCV.US,D,20191120,000000,50.667,50.7431,50.3357,50.5987,12767.26071958,0
+IMCV.US,D,20191121,000000,50.5572,50.5572,50.3871,50.4148,24613.110164856,0
+IMCV.US,D,20191122,000000,50.6511,50.7015,50.492,50.6917,21157.059314914,0
+IMCV.US,D,20191125,000000,50.8736,51.0595,50.8736,51.0526,17904.305573794,0
+IMCV.US,D,20191126,000000,50.9448,51.0842,50.9359,51.0842,18755.928288353,0
+IMCV.US,D,20191127,000000,51.1327,51.4194,51.0565,51.4194,13397.380614082,0
+IMCV.US,D,20191129,000000,51.1228,51.1228,50.931,50.931,5766.1533203141,0
+IMCV.US,D,20191202,000000,50.7954,50.9339,50.6472,50.6541,15621.511670278,0
+IMCV.US,D,20191203,000000,50.0342,50.1706,50.0302,50.1519,30169.897805938,0
+IMCV.US,D,20191204,000000,50.6086,50.661,50.5741,50.6254,11764.935173109,0
+IMCV.US,D,20191205,000000,50.5157,50.6443,50.5157,50.6156,9099.8213336021,0
+IMCV.US,D,20191206,000000,51.1524,51.192,51.104,51.107,13655.294856614,0
+IMCV.US,D,20191209,000000,50.9547,51.1356,50.9547,51.0565,11792.243739966,0
+IMCV.US,D,20191210,000000,50.9685,51.0753,50.9112,50.9359,14116.506207968,0
+IMCV.US,D,20191211,000000,50.8785,51.0803,50.8785,51.0269,14457.357579472,0
+IMCV.US,D,20191212,000000,51.4332,51.5677,51.3482,51.538,18638.602593711,0
+IMCV.US,D,20191213,000000,51.4164,51.4164,51.192,51.2226,13132.386372734,0
+IMCV.US,D,20191216,000000,51.7021,51.7565,51.5578,51.6567,50200.225880924,0
+IMCV.US,D,20191217,000000,51.8623,51.8623,51.7278,51.7535,16424.585821537,0
+IMCV.US,D,20191218,000000,51.7179,51.8919,51.7179,51.7664,21219.767875844,0
+IMCV.US,D,20191219,000000,51.7466,52.0323,51.7466,51.9591,15484.968835995,0
+IMCV.US,D,20191220,000000,52.3201,52.3566,52.152,52.2489,31304.720473082,0
+IMCV.US,D,20191223,000000,52.5159,52.5159,52.2528,52.2528,16004.843034669,0
+IMCV.US,D,20191224,000000,52.4091,52.4091,52.2528,52.2528,5791.4390303663,0
+IMCV.US,D,20191226,000000,52.3794,52.4288,52.2845,52.2845,18130.865535862,0
+IMCV.US,D,20191227,000000,52.3666,52.3823,52.2163,52.2163,13888.934817498,0
+IMCV.US,D,20191230,000000,52.2588,52.323,52.1204,52.2063,50092.003041901,0
+IMCV.US,D,20191231,000000,52.2687,52.4515,52.2063,52.4515,35213.891247159,0
+IMCV.US,D,20200102,000000,52.495,52.495,52.0155,52.1698,18868.196840986,0
+IMCV.US,D,20200103,000000,51.801,51.9839,51.801,51.8949,28032.749592322,0
+IMCV.US,D,20200106,000000,51.6161,51.8564,51.5241,51.7605,43321.501318312,0
+IMCV.US,D,20200107,000000,51.889,51.9691,51.6922,51.9078,34637.377057968,0
+IMCV.US,D,20200108,000000,51.8722,52.1302,51.7021,52.0057,37156.845207574,0
+IMCV.US,D,20200109,000000,52.0492,52.0492,51.8425,52.0096,16583.380080665,0
+IMCV.US,D,20200110,000000,52.0255,52.1006,51.9176,51.9176,13541.003447178,0
+IMCV.US,D,20200113,000000,51.9908,52.2232,51.9908,52.1549,16940.414306603,0
+IMCV.US,D,20200114,000000,52.2232,52.5247,52.2133,52.3991,13584.494868468,0
+IMCV.US,D,20200115,000000,52.4812,52.6869,52.3438,52.4091,12607.45503205,0
+IMCV.US,D,20200116,000000,52.8599,52.9034,52.8174,52.9034,15042.974624282,0
+IMCV.US,D,20200117,000000,53.1842,53.1842,53.0211,53.0339,33202.160155402,0
+IMCV.US,D,20200121,000000,53.0181,53.0181,52.671,52.7135,13989.066229304,0
+IMCV.US,D,20200122,000000,52.8313,52.8313,52.6088,52.6928,18874.265411398,0
+IMCV.US,D,20200123,000000,52.412,52.8925,52.3062,52.8925,19816.916682146,0
+IMCV.US,D,20200124,000000,52.5089,52.5089,51.807,52.0422,16551.014371798,0
+IMCV.US,D,20200127,000000,51.1128,51.4035,51.1128,51.1782,28129.846718922,0
+IMCV.US,D,20200128,000000,51.1949,51.6437,51.1949,51.5805,13503.580596301,0
+IMCV.US,D,20200129,000000,51.5083,51.6567,51.3353,51.3383,12302.003654619,0
+IMCV.US,D,20200130,000000,50.8439,51.2741,50.8439,51.2741,8948.1070732886,0
+IMCV.US,D,20200131,000000,51.278,51.278,50.4603,50.4603,52415.254081501,0
+IMCV.US,D,20200203,000000,50.67,51.2296,50.67,50.9814,14470.506148699,0
+IMCV.US,D,20200204,000000,51.5538,51.7348,51.5538,51.5677,11852.929444091,0
+IMCV.US,D,20200205,000000,52.233,52.5129,52.233,52.4417,13157.672082787,0
+IMCV.US,D,20200206,000000,52.4417,52.4417,52.1579,52.1935,14273.277610292,0
+IMCV.US,D,20200207,000000,51.9344,51.9404,51.6369,51.7664,15599.260245431,0
+IMCV.US,D,20200210,000000,51.4856,51.8662,51.4856,51.8662,17232.717114806,0
+IMCV.US,D,20200211,000000,52.2192,52.4782,52.0353,52.2874,10207.335433891,0
+IMCV.US,D,20200212,000000,52.6681,52.6967,52.5722,52.6285,17534.122778629,0
+IMCV.US,D,20200213,000000,52.4456,52.5653,52.412,52.5089,12862.334989376,0
+IMCV.US,D,20200214,000000,52.495,52.5217,52.2974,52.3893,10675.626784059,0
+IMCV.US,D,20200218,000000,52.2192,52.4021,51.8494,52.065,28555.658076202,0
+IMCV.US,D,20200219,000000,52.0847,52.3893,52.0749,52.0749,18022.642696839,0
+IMCV.US,D,20200220,000000,52.1995,52.4288,51.8524,52.3863,16572.254368242,0
+IMCV.US,D,20200221,000000,51.9306,52.0294,51.8297,51.9107,48348.300476698,0
+IMCV.US,D,20200224,000000,50.5157,50.6383,50.227,50.5018,21066.030758726,0
+IMCV.US,D,20200225,000000,50.1202,50.1202,48.5195,48.654,54963.042226365,0
+IMCV.US,D,20200226,000000,48.5789,49.1098,47.6791,47.6791,26204.087041343,0
+IMCV.US,D,20200227,000000,46.4086,47.4656,46.2415,46.2415,67421.817283307,0
+IMCV.US,D,20200228,000000,43.9082,45.0838,43.4929,44.2601,132901.6920346,0
+IMCV.US,D,20200302,000000,44.9008,46.6439,44.6082,46.2286,44770.878218506,0
+IMCV.US,D,20200303,000000,46.2811,47.2292,45.0521,45.1658,96915.069488247,0
+IMCV.US,D,20200304,000000,46.2445,46.8733,45.6098,46.7438,51406.859964617,0
+IMCV.US,D,20200305,000000,45.3388,45.669,44.537,44.8781,47873.940556118,0
+IMCV.US,D,20200306,000000,43.5117,44.0911,42.7939,43.8627,108829.69606486,0
+IMCV.US,D,20200309,000000,40.8749,41.2971,38.9618,39.287,109259.55313576,0
+IMCV.US,D,20200310,000000,40.1323,41.1032,39.1456,41.1032,56259.693437844,0
+IMCV.US,D,20200311,000000,39.7032,39.8368,38.0818,38.7491,229386.90445196,0
+IMCV.US,D,20200312,000000,35.3025,36.8687,34.3543,34.7271,107072.84493043,0
+IMCV.US,D,20200313,000000,35.8334,36.66,34.0114,36.4741,133357.84624395,0
+IMCV.US,D,20200316,000000,32.6212,34.1033,32.111,32.4541,108819.58178085,0
+IMCV.US,D,20200317,000000,32.4512,33.866,31.3794,33.3934,91664.744652999,0
+IMCV.US,D,20200318,000000,30.8385,31.8362,28.9205,30.193,442355.2916528,0
+IMCV.US,D,20200319,000000,29.7599,31.7393,29.0233,31.0165,172372.68542616,0
+IMCV.US,D,20200320,000000,31.0927,31.9963,29.5473,29.7658,164969.02952286,0
+IMCV.US,D,20200323,000000,29.2023,29.4158,27.9406,28.4637,253930.22605707,0
+IMCV.US,D,20200324,000000,30.4589,31.9073,29.9942,31.8747,210064.57625844,0
+IMCV.US,D,20200325,000000,31.4179,34.1972,31.3646,32.6697,68701.274211952,0
+IMCV.US,D,20200326,000000,33.0166,35.2076,33.0166,35.0485,151482.64320939,0
+IMCV.US,D,20200327,000000,33.2995,34.6332,33.2253,33.8561,68208.708580133,0
+IMCV.US,D,20200330,000000,33.5417,34.6125,33.1392,34.5828,81160.049268894,0
+IMCV.US,D,20200331,000000,35.0208,35.0208,33.6435,33.7305,99343.509081664,0
+IMCV.US,D,20200401,000000,31.8619,33.08,31.4278,31.6809,105425.22806343,0
+IMCV.US,D,20200402,000000,31.7027,32.7408,31.1974,31.8945,88618.322305904,0
+IMCV.US,D,20200403,000000,31.5128,32.1645,30.888,31.1451,65327.14906258,0
+IMCV.US,D,20200406,000000,31.8777,33.9263,31.8777,33.7404,42063.284386111,0
+IMCV.US,D,20200407,000000,35.081,35.8483,34.2714,34.3801,51316.842836831,0
+IMCV.US,D,20200408,000000,34.4928,36.2774,34.4928,36.1073,54287.408053769,0
+IMCV.US,D,20200409,000000,37.5924,38.2776,36.9201,37.5607,92513.333082351,0
+IMCV.US,D,20200413,000000,37.0704,37.5568,35.9373,36.4989,58840.858719978,0
+IMCV.US,D,20200414,000000,36.9982,37.3244,36.5108,36.9042,145066.14142653,0
+IMCV.US,D,20200415,000000,35.8651,35.8651,34.9654,35.2442,187452.07147292,0
+IMCV.US,D,20200416,000000,34.9813,35.1454,34.4305,34.8082,159806.69895859,0
+IMCV.US,D,20200417,000000,35.8068,36.5859,35.8068,36.5048,260807.93919128,0
+IMCV.US,D,20200420,000000,35.4281,36.3248,35.4281,35.6406,60249.778484089,0
+IMCV.US,D,20200421,000000,34.653,35.1029,34.5314,34.7074,53251.705370029,0
+IMCV.US,D,20200422,000000,35.1839,35.4014,34.9486,35.0712,48973.363229189,0
+IMCV.US,D,20200423,000000,35.3282,35.9175,35.257,35.3619,77775.809835501,0
+IMCV.US,D,20200424,000000,35.7208,36.0194,35.1779,35.8296,27310.58971323,0
+IMCV.US,D,20200427,000000,36.0579,37.2483,36.0579,37.0802,28683.098054866,0
+IMCV.US,D,20200428,000000,38.2232,38.2479,37.5409,37.883,38778.164936124,0
+IMCV.US,D,20200429,000000,38.9351,39.5668,38.7788,39.3315,53052.453974817,0
+IMCV.US,D,20200430,000000,38.7036,38.7036,37.9167,37.9909,30940.606248329,0
+IMCV.US,D,20200501,000000,37.0328,37.0328,36.2933,36.4524,24726.39014589,0
+IMCV.US,D,20200504,000000,35.9679,36.3892,35.8296,36.3071,47010.180700733,0
+IMCV.US,D,20200505,000000,36.7846,37.0802,36.3219,36.3476,35280.645521698,0
+IMCV.US,D,20200506,000000,36.6759,36.7144,35.5507,35.5507,74915.490314391,0
+IMCV.US,D,20200507,000000,35.96,36.7243,35.96,36.2349,38202.662175334,0
+IMCV.US,D,20200508,000000,36.7846,37.6408,36.7846,37.5993,17931.614140651,0
+IMCV.US,D,20200511,000000,37.1356,37.1841,36.6017,36.837,35925.93684223,0
+IMCV.US,D,20200512,000000,37.0021,37.0021,35.8553,35.8553,31294.606189061,0
+IMCV.US,D,20200513,000000,35.4815,35.4885,34.2377,34.5443,83585.454577105,0
+IMCV.US,D,20200514,000000,34.0301,35.1197,33.2836,35.1127,59648.990013248,0
+IMCV.US,D,20200515,000000,34.8537,35.2136,34.828,35.084,48660.831852943,0
+IMCV.US,D,20200518,000000,36.3071,37.6309,36.3071,37.4955,23784.750303544,0
+IMCV.US,D,20200519,000000,37.3017,37.534,36.9389,36.9389,19355.705330793,0
+IMCV.US,D,20200520,000000,37.7041,37.8465,37.5607,37.624,60479.372731363,0
+IMCV.US,D,20200521,000000,37.6765,37.7921,37.455,37.4797,32272.657453882,0
+IMCV.US,D,20200522,000000,37.3482,37.3729,37.0585,37.3729,38058.027913835,0
+IMCV.US,D,20200526,000000,38.1777,39.2485,38.1777,38.8945,65896.583252956,0
+IMCV.US,D,20200527,000000,39.899,40.2481,39.4383,40.2036,55657.893538601,0
+IMCV.US,D,20200528,000000,40.6149,40.6149,39.5441,39.6271,164372.28676562,0
+IMCV.US,D,20200529,000000,39.2682,39.3651,38.7857,39.3651,23918.25885262,0
+IMCV.US,D,20200601,000000,39.6765,40.0296,39.6765,40.0029,23191.041831518,0
+IMCV.US,D,20200602,000000,40.3765,40.6484,40.2579,40.5427,25411.127174104,0
+IMCV.US,D,20200603,000000,41.3573,42.0653,41.3573,41.8626,43529.855569141,0
+IMCV.US,D,20200604,000000,42.2709,42.4963,42.0811,42.4963,230178.8528908,0
+IMCV.US,D,20200605,000000,44.3254,44.97,43.9863,44.013,41421.027350785,0
+IMCV.US,D,20200608,000000,44.6823,45.5296,44.6794,45.5296,59337.470065403,0
+IMCV.US,D,20200609,000000,44.5469,44.5469,43.9576,44.0673,56616.727663782,0
+IMCV.US,D,20200610,000000,44.1337,44.1337,42.5952,42.6634,34511.959936109,0
+IMCV.US,D,20200611,000000,40.6247,40.9174,39.3157,39.377,45818.718043071,0
+IMCV.US,D,20200612,000000,40.9006,40.9006,39.6993,40.4883,23971.864557931,0
+IMCV.US,D,20200615,000000,39.2327,41.1418,38.9548,40.9589,40725.164610147,0
+IMCV.US,D,20200616,000000,42.529,42.5606,41.4869,41.8171,28993.606574307,0
+IMCV.US,D,20200617,000000,42.088,42.088,41.2605,41.2605,23840.378865659,0
+IMCV.US,D,20200618,000000,40.7236,41.4315,40.7236,41.0706,11696.158041766,0
+IMCV.US,D,20200619,000000,41.917,41.917,40.5792,40.6416,41427.095921197,0
+IMCV.US,D,20200622,000000,40.072,40.7048,40.072,40.5358,27615.029662258,0
+IMCV.US,D,20200623,000000,41.1131,41.1903,40.6089,40.6386,24291.475932991,0
+IMCV.US,D,20200624,000000,39.9632,39.9632,38.7788,39.2128,48524.289018661,0
+IMCV.US,D,20200625,000000,38.6829,39.4136,38.6157,39.3799,15061.180335519,0
+IMCV.US,D,20200626,000000,38.9618,38.9618,38.5346,38.5959,12446.637916118,0
+IMCV.US,D,20200629,000000,38.8737,39.6469,38.8045,39.5025,17350.042809449,0
+IMCV.US,D,20200630,000000,39.4353,40.1739,39.4284,40.0888,26512.572703981,0
+IMCV.US,D,20200701,000000,40.1363,40.4685,39.7695,39.7883,14984.311776961,0
+IMCV.US,D,20200702,000000,40.7146,40.7146,39.899,39.899,6626.8788904925,0
+IMCV.US,D,20200706,000000,40.5595,40.7977,40.1452,40.3281,22286.82484005,0
+IMCV.US,D,20200707,000000,39.9178,39.9178,39.4284,39.4284,22745.001906195,0
+IMCV.US,D,20200708,000000,39.3354,39.5282,39.2228,39.5085,23736.201740244,0
+IMCV.US,D,20200709,000000,39.2732,39.2732,38.3804,38.5059,11186.398127113,0
+IMCV.US,D,20200710,000000,38.4921,39.6271,38.4921,39.6271,16353.785833391,0
+IMCV.US,D,20200713,000000,39.7557,40.333,39.6301,39.6301,23502.561779361,0
+IMCV.US,D,20200714,000000,39.64,40.3469,39.46,40.3469,22093.64201525,0
+IMCV.US,D,20200715,000000,41.0143,41.4473,41.0143,41.3573,12880.540700614,0
+IMCV.US,D,20200716,000000,41.1586,41.74,41.1586,41.5027,18037.81412287,0
+IMCV.US,D,20200717,000000,41.5442,41.5541,41.4226,41.5126,21097.385039192,0
+IMCV.US,D,20200720,000000,41.2743,41.2743,40.9233,40.9293,9407.2955678374,0
+IMCV.US,D,20200721,000000,40.9718,41.8201,40.9718,41.5027,32064.303203052,0
+IMCV.US,D,20200722,000000,41.2505,41.8626,41.2505,41.8626,23603.70461957,0
+IMCV.US,D,20200723,000000,41.7499,42.3886,41.7499,42.0583,52436.494077944,0
+IMCV.US,D,20200724,000000,42.091,42.0979,41.7429,41.8013,15671.071661979,0
+IMCV.US,D,20200727,000000,41.6658,41.8101,41.3663,41.7914,19346.602475174,0
+IMCV.US,D,20200728,000000,41.8685,41.8912,41.6827,41.7568,23682.596034934,0
+IMCV.US,D,20200729,000000,41.5699,42.351,41.5699,42.351,8356.4214580661,0
+IMCV.US,D,20200730,000000,41.6213,41.7726,41.5195,41.7726,16852.420035621,0
+IMCV.US,D,20200731,000000,41.6026,41.6431,41.1231,41.3544,11516.123786195,0
+IMCV.US,D,20200803,000000,41.5926,41.9654,41.5324,41.8557,17670.665612911,0
+IMCV.US,D,20200804,000000,41.6233,42.088,41.6233,41.9496,13905.11767193,0
+IMCV.US,D,20200805,000000,42.0979,42.4113,42.0979,42.2907,9821.9812126942,0
+IMCV.US,D,20200806,000000,42.2709,42.2709,42.0228,42.1107,17135.619988206,0
+IMCV.US,D,20200807,000000,42.0198,42.522,42.0198,42.522,13126.317802321,0
+IMCV.US,D,20200810,000000,42.967,43.6403,42.967,43.58,28534.418079758,0
+IMCV.US,D,20200811,000000,44.1207,44.2572,43.7757,43.7826,13908.151957137,0
+IMCV.US,D,20200812,000000,43.9507,44.0555,43.4564,43.6303,13048.43781536,0
+IMCV.US,D,20200813,000000,43.3061,43.4287,43.2616,43.2962,7693.9358546973,0
+IMCV.US,D,20200814,000000,43.0134,43.6798,43.0134,43.5117,14772.923240924,0
+IMCV.US,D,20200817,000000,43.4762,43.5316,43.2477,43.2477,24496.795898615,0
+IMCV.US,D,20200818,000000,42.9907,43.0816,42.8819,42.8819,12470.912197767,0
+IMCV.US,D,20200819,000000,42.8701,43.1103,42.8701,42.9867,25003.521528062,0
+IMCV.US,D,20200820,000000,42.3233,42.6279,42.3233,42.4371,27814.28105747,0
+IMCV.US,D,20200821,000000,42.2156,42.2808,42.1394,42.2778,22404.150534691,0
+IMCV.US,D,20200824,000000,42.4409,43.2428,42.3649,43.2428,30646.280583322,0
+IMCV.US,D,20200825,000000,43.3101,43.3101,42.9521,43.136,16252.642993182,0
+IMCV.US,D,20200826,000000,42.9907,42.9907,42.784,42.8077,10388.381117864,0
+IMCV.US,D,20200827,000000,43.1608,43.2834,43.0886,43.2033,13409.517754906,0
+IMCV.US,D,20200828,000000,43.5473,43.6145,43.1963,43.6145,13253.757780985,0
+IMCV.US,D,20200831,000000,43.7441,43.7441,43.0787,43.0787,18575.894032782,0
+IMCV.US,D,20200901,000000,43.0204,43.0599,42.8799,43.0164,25616.447139729,0
+IMCV.US,D,20200902,000000,43.0302,44.013,43.0302,43.928,31577.806141646,0
+IMCV.US,D,20200903,000000,44.3927,44.3927,42.971,43.0816,12806.706427262,0
+IMCV.US,D,20200904,000000,43.8657,43.8657,42.8799,43.4455,16357.831546999,0
+IMCV.US,D,20200908,000000,43.1558,43.1558,42.5625,42.7505,18186.494097977,0
+IMCV.US,D,20200909,000000,42.9738,43.2675,42.8305,43.0233,12274.695087762,0
+IMCV.US,D,20200910,000000,43.0717,43.1034,42.342,42.351,38157.147897241,0
+IMCV.US,D,20200911,000000,42.3767,42.5982,42.2936,42.5448,9386.0555713935,0
+IMCV.US,D,20200914,000000,43.1993,43.3703,43.1291,43.3101,27224.618299052,0
+IMCV.US,D,20200915,000000,43.5928,43.5928,43.0846,43.1034,14454.323294265,0
+IMCV.US,D,20200916,000000,43.1518,43.8845,43.1518,43.6798,31282.469048236,0
+IMCV.US,D,20200917,000000,43.2932,43.5276,43.2645,43.407,18967.316824391,0
+IMCV.US,D,20200918,000000,43.2675,43.3101,42.8137,42.9086,7485.5816038668,0
+IMCV.US,D,20200921,000000,41.6173,41.6173,41.1843,41.4404,18964.282539184,0
+IMCV.US,D,20200922,000000,41.6757,41.6757,41.3514,41.5402,10773.735339061,0
+IMCV.US,D,20200923,000000,41.8082,41.907,40.7008,40.7078,23915.224567414,0
+IMCV.US,D,20200924,000000,40.2619,41.1388,40.2619,40.6949,9864.461205582,0
+IMCV.US,D,20200925,000000,40.4092,41.2545,40.4092,41.1972,13707.889133523,0
+IMCV.US,D,20200928,000000,41.8873,42.2195,41.8873,42.0326,12583.180750399,0
+IMCV.US,D,20200929,000000,42.1235,42.1235,41.4829,41.7766,19748.139550804,0
+IMCV.US,D,20200930,000000,41.656,42.2877,41.656,41.9042,27072.904038738,0
+IMCV.US,D,20201001,000000,42.177,42.177,41.7182,41.8527,20792.945090162,0
+IMCV.US,D,20201002,000000,41.7311,42.5853,41.7311,42.4835,13190.037791653,0
+IMCV.US,D,20201005,000000,42.9571,43.3387,42.9571,43.3031,146897.83826272,0
+IMCV.US,D,20201006,000000,43.6917,43.924,43.0134,43.1459,67352.028723563,0
+IMCV.US,D,20201007,000000,43.5928,43.7272,43.4385,43.7272,8116.7129267708,0
+IMCV.US,D,20201008,000000,44.3827,44.5301,44.0091,44.5182,117017.20897978,0
+IMCV.US,D,20201009,000000,44.887,44.887,44.3373,44.4322,14949.923211289,0
+IMCV.US,D,20201012,000000,44.3827,44.6122,44.3709,44.5884,18351.356927518,0
+IMCV.US,D,20201013,000000,44.2028,44.2028,43.9181,43.9804,12513.392190656,0
+IMCV.US,D,20201014,000000,44.274,44.274,43.9438,43.9438,7109.3302382894,0
+IMCV.US,D,20201015,000000,43.3832,44.2364,43.3832,44.1999,25147.144361159,0
+IMCV.US,D,20201016,000000,44.4056,44.4678,44.1999,44.1999,15783.340214612,0
+IMCV.US,D,20201019,000000,44.364,44.364,43.667,43.667,11507.020930576,0
+IMCV.US,D,20201020,000000,44.0426,44.5597,44.0426,44.1544,13183.969221241,0
+IMCV.US,D,20201021,000000,43.9676,44.3165,43.9676,44.1642,16078.677308022,0
+IMCV.US,D,20201022,000000,44.0812,44.8109,44.0812,44.7832,8095.4729303269,0
+IMCV.US,D,20201023,000000,45.1827,45.1995,44.891,45.1628,8269.4386154864,0
+IMCV.US,D,20201026,000000,44.4876,44.4876,43.6472,43.7639,15683.208802805,0
+IMCV.US,D,20201027,000000,43.5928,43.6333,43.3545,43.3803,11594.003773156,0
+IMCV.US,D,20201028,000000,42.3886,42.5695,41.9684,41.9684,23433.784648019,0
+IMCV.US,D,20201029,000000,42.0781,42.8631,42.0613,42.702,41473.621627694,0
+IMCV.US,D,20201030,000000,42.2838,42.5695,41.8527,42.2195,25476.870020241,0
+IMCV.US,D,20201102,000000,43.0233,43.5958,43.0233,43.4989,11792.243739966,0
+IMCV.US,D,20201103,000000,44.3037,44.6022,44.2701,44.5597,13902.083386725,0
+IMCV.US,D,20201104,000000,44.1999,44.4124,43.7668,43.836,14535.237566433,0
+IMCV.US,D,20201105,000000,44.0288,45.0195,44.0288,44.8584,10119.341162909,0
+IMCV.US,D,20201106,000000,44.7911,44.9533,44.2493,44.3373,8617.3699858053,0
+IMCV.US,D,20201109,000000,46.9782,48.3129,46.9782,47.2926,17253.957111251,0
+IMCV.US,D,20201110,000000,47.2737,47.773,47.1719,47.7434,6850.4045673544,0
+IMCV.US,D,20201111,000000,48.041,48.041,47.0721,47.2224,19617.665286934,0
+IMCV.US,D,20201112,000000,46.5085,46.8763,45.9874,46.1871,11394.752377944,0
+IMCV.US,D,20201113,000000,46.464,47.5308,46.464,47.5308,19280.859629038,0
+IMCV.US,D,20201116,000000,48.7509,48.8556,48.2605,48.8013,23947.590276281,0
+IMCV.US,D,20201117,000000,48.3929,48.7509,48.3197,48.6638,11771.003743521,0
+IMCV.US,D,20201118,000000,48.8438,49.1226,48.5887,48.5887,18293.705508598,0
+IMCV.US,D,20201119,000000,48.0222,48.2802,47.8175,48.2802,10726.198204163,0
+IMCV.US,D,20201120,000000,48.0291,48.0944,47.8976,47.9738,13301.294915883,0
+IMCV.US,D,20201123,000000,48.7697,49.0831,48.7697,49.0464,18139.968391481,0
+IMCV.US,D,20201124,000000,49.6664,50.4959,49.6664,50.3911,29183.755113899,0
+IMCV.US,D,20201125,000000,50.4515,50.4515,49.8612,49.9689,14420.946156996,0
+IMCV.US,D,20201127,000000,49.8444,49.8513,49.6535,49.6535,3726.1022332989,0
+IMCV.US,D,20201130,000000,49.7396,49.7396,48.9822,48.9822,11316.872390983,0
+IMCV.US,D,20201201,000000,49.4549,49.8078,49.3767,49.3767,18475.762620975,0
+IMCV.US,D,20201202,000000,49.3411,49.5606,49.3411,49.5566,17661.562757293,0
+IMCV.US,D,20201203,000000,49.8889,50.1519,49.8889,49.8909,10228.575430334,0
+IMCV.US,D,20201204,000000,50.3189,50.5987,50.3189,50.5987,25022.738667702,0
+IMCV.US,D,20201207,000000,50.7015,50.7015,50.1676,50.2893,5602.3019191755,0
+IMCV.US,D,20201208,000000,49.9808,50.5572,49.9808,50.489,8232.0157646091,0
+IMCV.US,D,20201209,000000,50.7757,50.7757,50.2735,50.6086,11674.918045323,0
+IMCV.US,D,20201210,000000,50.3743,50.5305,50.3743,50.4386,8013.5472297576,0
+IMCV.US,D,20201211,000000,50.1617,50.1676,49.6961,50.1104,11388.683807531,0
+IMCV.US,D,20201214,000000,50.4633,50.4633,49.3313,49.3313,11862.032299709,0
+IMCV.US,D,20201215,000000,49.6724,50.3427,49.5329,50.3427,12912.906409481,0
+IMCV.US,D,20201216,000000,50.5928,50.5928,50.0401,50.1776,11093.346714121,0
+IMCV.US,D,20201217,000000,50.2023,50.2932,50.1617,50.2735,13264.883493409,0
+IMCV.US,D,20201218,000000,50.4286,50.4286,49.6792,49.7386,18079.282687356,0
+IMCV.US,D,20201221,000000,48.9298,49.609,48.9298,49.5349,19991.893795708,0
+IMCV.US,D,20201222,000000,49.3164,49.358,49.3164,49.358,3849.4964983539,0
+IMCV.US,D,20201223,000000,50.0085,50.0085,49.8245,49.8245,4115.5021681035,0
+IMCV.US,D,20201224,000000,50.1064,50.1064,49.6278,49.8275,3455.0394215388,0
+IMCV.US,D,20201228,000000,49.9976,50.3259,49.7969,49.8048,87840.533864696,0
+IMCV.US,D,20201229,000000,49.9848,49.9848,49.4854,49.6012,8527.3528580193,0
+IMCV.US,D,20201230,000000,50.1232,50.1232,49.9047,49.9976,13885.900532291,0
+IMCV.US,D,20201231,000000,49.8048,50.2962,49.7791,50.2962,16118.123015704,0
+IMCV.US,D,20210104,000000,50.489,50.489,49.2808,49.4539,16017.991603896,0
+IMCV.US,D,20210105,000000,49.5319,50.4989,49.5319,50.1805,20077.865209885,0
+IMCV.US,D,20210106,000000,50.4989,52.2538,50.4989,51.9513,11132.792421803,0
+IMCV.US,D,20210107,000000,52.4753,52.5751,52.2261,52.2657,19742.070980392,0
+IMCV.US,D,20210108,000000,52.2578,52.2578,51.7219,52.0789,15924.940190905,0
+IMCV.US,D,20210111,000000,51.6122,52.2677,51.6122,52.1796,11988.460849971,0
+IMCV.US,D,20210112,000000,52.3991,52.9954,52.2815,52.9884,17435.002795224,0
+IMCV.US,D,20210113,000000,53.0052,53.0052,52.6908,52.8738,21023.550765839,0
+IMCV.US,D,20210114,000000,52.9093,53.6657,52.9093,53.3632,11351.260956654,0
+IMCV.US,D,20210115,000000,52.8341,53.0013,52.5247,52.9844,9855.3583499632,0
+IMCV.US,D,20210119,000000,53.1387,53.1387,52.936,52.936,14681.894684736,0
+IMCV.US,D,20210120,000000,52.9815,53.2227,52.9034,53.2039,23508.630349774,0
+IMCV.US,D,20210121,000000,53.1714,53.1714,52.7521,52.8075,10415.689684721,0
+IMCV.US,D,20210122,000000,52.1738,52.6285,52.1738,52.6285,24219.664516443,0
+IMCV.US,D,20210125,000000,52.3853,52.3853,51.8919,52.3102,36821.05097808,0
+IMCV.US,D,20210126,000000,52.4812,52.4812,52.1451,52.2143,10385.346832658,0
+IMCV.US,D,20210127,000000,51.4035,51.8702,51.2424,51.2424,29436.612214422,0
+IMCV.US,D,20210128,000000,51.8781,51.9503,51.7021,51.7021,11638.506622847,0
+IMCV.US,D,20210129,000000,51.619,51.619,50.5058,50.839,9314.2441548452,0
+IMCV.US,D,20210201,000000,50.8241,51.1949,50.4722,51.1485,17934.648425857,0
+IMCV.US,D,20210202,000000,51.541,52.0255,51.541,51.6942,10874.87817927,0
+IMCV.US,D,20210203,000000,51.8267,52.3428,51.6724,52.3181,36379.056766366,0
+IMCV.US,D,20210204,000000,52.3794,53.0586,52.3794,53.0498,11412.958089181,0
+IMCV.US,D,20210205,000000,53.4334,53.7201,53.4334,53.4511,44232.798308594,0
+IMCV.US,D,20210208,000000,53.7922,54.166,53.7922,54.166,38862.113493497,0
+IMCV.US,D,20210209,000000,54.1136,54.2154,53.8664,54.2154,7635.2730073761,0
+IMCV.US,D,20210210,000000,54.3271,54.6208,54.3271,54.4507,8228.9814794028,0
+IMCV.US,D,20210211,000000,54.4705,54.4735,53.9425,54.1788,7519.9701695378,0
+IMCV.US,D,20210212,000000,54.0948,54.5199,54.0948,54.4883,7681.7987138722,0
+IMCV.US,D,20210216,000000,55.0558,55.1587,54.9362,55.1547,11214.718122372,0
+IMCV.US,D,20210217,000000,55.0064,55.1814,54.8798,55.0983,10026.289749916,0
+IMCV.US,D,20210218,000000,54.8729,54.8808,54.681,54.8244,8791.3356709647,0
+IMCV.US,D,20210219,000000,55.1804,55.5769,55.1804,55.5126,8203.6957693505,0
+IMCV.US,D,20210222,000000,55.4928,56.5072,55.4928,56.2353,34154.925710171,0
+IMCV.US,D,20210223,000000,56.0227,56.5636,55.9081,56.5636,63682.566480781,0
+IMCV.US,D,20210224,000000,56.4707,57.6086,56.4707,57.6086,16583.380080665,0
+IMCV.US,D,20210225,000000,57.4416,57.6897,56.0652,56.0851,20601.785122168,0
+IMCV.US,D,20210226,000000,55.9041,56.2125,55.2328,55.4928,20105.173776741,0
+IMCV.US,D,20210301,000000,56.4736,57.1746,56.4489,56.9116,19869.510959055,0
+IMCV.US,D,20210302,000000,57.0046,57.0777,56.7326,56.8058,11819.552306822,0
+IMCV.US,D,20210303,000000,56.7821,57.6205,56.7821,57.4109,23324.550380593,0
+IMCV.US,D,20210304,000000,57.0213,57.1983,55.4167,56.444,20942.636493672,0
+IMCV.US,D,20210305,000000,57.0046,57.8696,56.7406,57.8271,13494.477740683,0
+IMCV.US,D,20210308,000000,57.924,59.2074,57.924,58.7723,41672.873022905,0
+IMCV.US,D,20210309,000000,58.8336,58.9464,58.0981,58.0981,21011.413625014,0
+IMCV.US,D,20210310,000000,58.3304,59.5465,58.3304,59.3636,44770.878218506,0
+IMCV.US,D,20210311,000000,59.6601,60.0744,59.3616,59.5495,86477.12837868,0
+IMCV.US,D,20210312,000000,59.9271,60.3997,59.8975,60.3997,28903.589446521,0
+IMCV.US,D,20210315,000000,60.6954,60.6984,60.3128,60.5559,22075.436304013,0
+IMCV.US,D,20210316,000000,60.5066,60.5066,59.8016,60.0369,11242.026689229,0
+IMCV.US,D,20210317,000000,60.0379,60.3691,59.8777,60.3691,10243.746856365,0
+IMCV.US,D,20210318,000000,60.7863,60.7863,59.7986,59.7986,4125.6164521244,0
+IMCV.US,D,20210319,000000,59.495,60.1001,59.4911,59.7373,23858.584576897,0
+IMCV.US,D,20210322,000000,59.3863,59.763,59.2696,59.763,9952.4554765638,0
+IMCV.US,D,20210323,000000,59.3379,59.3379,58.1406,58.1406,9640.9355287202,0
+IMCV.US,D,20210324,000000,58.9978,59.1916,58.2522,58.2522,24880.127263008,0
+IMCV.US,D,20210325,000000,57.7629,59.1411,57.7125,59.1411,12685.335019011,0
+IMCV.US,D,20210326,000000,59.4288,59.934,59.1134,59.934,9899.8611996552,0
+IMCV.US,D,20210329,000000,59.7779,59.9677,59.2469,59.3972,33798.902912635,0
+IMCV.US,D,20210330,000000,59.5841,59.8767,59.5712,59.8767,11832.700876049,0
+IMCV.US,D,20210331,000000,60.1268,60.1268,59.5939,59.5939,12310.095081835,0
+IMCV.US,D,20210401,000000,59.9727,60.2455,59.5317,60.2455,22359.647685,0
+IMCV.US,D,20210405,000000,60.9336,60.9336,60.466,60.5461,47084.014974086,0
+IMCV.US,D,20210406,000000,60.7339,60.813,60.4759,60.7269,26539.881270837,0
+IMCV.US,D,20210407,000000,60.6499,60.6499,60.3404,60.4887,11460.495224079,0
+IMCV.US,D,20210408,000000,60.116,60.4195,59.9894,60.4125,25720.624265144,0
+IMCV.US,D,20210409,000000,60.4709,60.4789,60.3523,60.4561,126509.46453339,0
+IMCV.US,D,20210412,000000,60.55,60.7893,60.55,60.7478,13127.329230724,0
+IMCV.US,D,20210413,000000,60.2257,60.6499,60.203,60.5787,20682.699394335,0
+IMCV.US,D,20210414,000000,60.5144,61.248,60.5144,60.8565,18951.133969957,0
+IMCV.US,D,20210415,000000,61.1047,61.1966,60.8733,61.1126,9310.1984412368,0
+IMCV.US,D,20210416,000000,61.2895,61.5347,61.2895,61.5347,9355.7127193308,0
+IMCV.US,D,20210419,000000,61.6673,61.6673,60.9406,61.1452,13063.609241392,0
+IMCV.US,D,20210420,000000,61.2895,61.2895,60.205,60.3553,20633.139402632,0
+IMCV.US,D,20210421,000000,60.5816,61.3577,60.3592,61.3489,36757.330988749,0
+IMCV.US,D,20210422,000000,61.6109,61.6109,60.7813,60.8921,6675.4274537928,0
+IMCV.US,D,20210423,000000,61.077,61.7355,61.0473,61.6554,55795.447801285,0
+IMCV.US,D,20210426,000000,62.0172,62.0469,61.9006,61.9095,6857.484566169,0
+IMCV.US,D,20210427,000000,61.5812,62.1557,61.5812,62.0172,16019.003032298,0
+IMCV.US,D,20210428,000000,62.2783,62.3277,62.1082,62.1794,45983.580872611,0
+IMCV.US,D,20210429,000000,62.4819,62.7341,62.1794,62.4918,16635.974357573,0
+IMCV.US,D,20210430,000000,62.0943,62.4918,62.0271,62.0578,12194.792243997,0
+IMCV.US,D,20210503,000000,62.3762,62.9387,62.3762,62.6767,117799.0431346,0
+IMCV.US,D,20210504,000000,61.9105,62.4335,61.9006,62.3376,95056.064085206,0
+IMCV.US,D,20210505,000000,62.9664,62.9664,62.2981,62.7825,101177.22877465,0
+IMCV.US,D,20210506,000000,62.5996,63.2225,62.4295,63.2225,9035.0899158684,0
+IMCV.US,D,20210507,000000,63.0554,64.0985,63.0554,64.0985,10146.649729765,0
+IMCV.US,D,20210510,000000,64.3921,64.7955,64.0816,64.0816,19522.591017138,0
+IMCV.US,D,20210511,000000,63.3846,63.4538,62.5413,63.1533,13618.88343414,0
+IMCV.US,D,20210512,000000,63.1513,63.1513,61.6109,61.7652,16551.014371798,0
+IMCV.US,D,20210513,000000,61.5714,62.8122,61.5714,62.6075,24194.37880639,0
+IMCV.US,D,20210514,000000,62.822,63.704,62.822,63.6466,11331.032388612,0
+IMCV.US,D,20210517,000000,63.5092,63.8117,63.264,63.8088,7195.301652467,0
+IMCV.US,D,20210518,000000,63.7138,63.7395,63.2303,63.2303,14643.460405456,0
+IMCV.US,D,20210519,000000,62.2506,62.5798,61.8047,62.5788,7381.4044784515,0
+IMCV.US,D,20210520,000000,62.5215,62.9664,62.4918,62.9664,6340.6446527011,0
+IMCV.US,D,20210521,000000,62.9961,63.5092,62.9961,63.1513,11508.032358978,0
+IMCV.US,D,20210524,000000,63.1908,63.6605,63.1908,63.444,25552.727150397,0
+IMCV.US,D,20210525,000000,63.4044,63.4904,62.8902,62.8902,8975.4156401451,0
+IMCV.US,D,20210526,000000,62.8606,63.4044,62.8606,63.3352,15527.448828883,0
+IMCV.US,D,20210527,000000,63.9175,63.9363,63.699,63.8493,14692.008968757,0
+IMCV.US,D,20210528,000000,63.7821,63.8591,63.5824,63.7722,9046.2156282914,0
+IMCV.US,D,20210601,000000,64.4712,64.5098,64.1934,64.402,10103.158308476,0
+IMCV.US,D,20210602,000000,64.6847,64.6847,64.2586,64.4376,11858.998014504,0
+IMCV.US,D,20210603,000000,63.9175,64.5276,63.9175,64.3535,11370.478096294,0
+IMCV.US,D,20210604,000000,64.3248,64.6551,64.2379,64.6017,51490.808521991,0
+IMCV.US,D,20210607,000000,64.8677,64.8677,64.3535,64.4564,15561.837394554,0
+IMCV.US,D,20210608,000000,64.3723,64.7026,64.0906,64.6402,7928.5872439821,0
+IMCV.US,D,20210609,000000,64.4712,64.5098,64.1707,64.1707,13181.946364437,0
+IMCV.US,D,20210610,000000,64.3258,64.3258,63.9937,63.9956,4347.119272182,0
+IMCV.US,D,20210611,000000,64.4623,64.4623,64.0431,64.2477,9388.0784281977,0
+IMCV.US,D,20210614,000000,64.3832,64.3832,63.4775,63.7119,7209.4616500962,0
+IMCV.US,D,20210615,000000,63.9956,63.9956,63.4775,63.7762,9244.455595101,0
+IMCV.US,D,20210616,000000,63.9462,63.9462,63.0218,63.3322,23273.978960489,0
+IMCV.US,D,20210617,000000,63.4508,63.4508,61.7275,62.1755,17911.385572609,0
+IMCV.US,D,20210618,000000,61.7078,61.7078,61.1136,61.1432,11313.838105777,0
+IMCV.US,D,20210621,000000,61.5427,62.2516,61.2885,62.2189,14161.009057659,0
+IMCV.US,D,20210622,000000,62.1063,62.4038,61.8324,62.2575,12718.71215628,0
+IMCV.US,D,20210623,000000,62.2239,62.4859,62.2239,62.4374,6403.3532136307,0
+IMCV.US,D,20210624,000000,62.2437,62.6223,62.1794,62.5788,18194.585525194,0
+IMCV.US,D,20210625,000000,62.9823,63.1187,62.6322,63.089,21001.299340993,0
+IMCV.US,D,20210628,000000,62.9823,62.9823,62.2624,62.4374,10962.872450252,0
+IMCV.US,D,20210629,000000,62.3791,62.6964,62.214,62.2337,6655.198885751,0
+IMCV.US,D,20210630,000000,61.9807,62.4958,61.9807,62.4958,90921.344777462,0
+IMCV.US,D,20210701,000000,62.5937,63.178,62.5937,63.0415,23505.596064567,0
+IMCV.US,D,20210702,000000,63.3619,63.3619,62.8477,63.007,7142.7073755583,0
+IMCV.US,D,20210706,000000,62.7776,62.7776,61.7177,62.2041,11098.403856132,0
+IMCV.US,D,20210707,000000,61.8926,62.2634,61.7957,62.214,8013.5472297576,0
+IMCV.US,D,20210708,000000,61.2787,61.9411,61.1037,61.4349,14725.386106026,0
+IMCV.US,D,20210709,000000,62.2041,62.6619,62.0192,62.652,6493.3703414166,0
+IMCV.US,D,20210712,000000,62.6223,62.9338,62.1843,62.8408,12300.992226217,0
+IMCV.US,D,20210713,000000,62.4938,62.4938,61.9263,61.9342,14188.317624516,0
+IMCV.US,D,20210714,000000,62.0094,62.4087,61.5852,61.7216,17342.962810634,0
+IMCV.US,D,20210715,000000,61.2026,61.7325,61.2026,61.5545,8839.884234265,0
+IMCV.US,D,20210716,000000,61.7513,61.7513,60.9237,60.9237,15639.717381515,0
+IMCV.US,D,20210719,000000,60.1318,60.1318,59.2459,59.5475,13358.946334802,0
+IMCV.US,D,20210720,000000,60.0042,61.0453,60.0042,60.9841,13027.197818917,0
+IMCV.US,D,20210721,000000,61.6583,61.9273,61.5714,61.6673,9918.0669108928,0
+IMCV.US,D,20210722,000000,61.7463,61.7463,61.0552,61.2184,16285.008702048,0
+IMCV.US,D,20210723,000000,61.2985,61.6079,61.2114,61.6079,7524.0158831462,0
+IMCV.US,D,20210726,000000,61.6208,61.9312,61.6208,61.9312,13097.997807063,0
+IMCV.US,D,20210727,000000,61.951,61.951,61.3677,61.9173,8763.0156757062,0
+IMCV.US,D,20210728,000000,62.2239,62.2437,61.4735,61.9994,7975.1129504782,0
+IMCV.US,D,20210729,000000,62.214,62.8171,62.214,62.5333,8375.6385977058,0
+IMCV.US,D,20210730,000000,62.0676,62.7865,62.0676,62.2437,4828.5591915768,0
+IMCV.US,D,20210802,000000,62.2337,62.9219,61.9905,61.9905,34562.531356214,0
+IMCV.US,D,20210803,000000,61.8729,62.4661,61.4537,62.4384,9019.918489837,0
+IMCV.US,D,20210804,000000,61.9411,62.3465,61.7384,61.7384,10228.575430334,0
+IMCV.US,D,20210805,000000,61.776,62.3682,61.776,62.3682,8877.3070851424,0
+IMCV.US,D,20210806,000000,62.7686,62.9436,62.6737,62.7716,15719.62022528,0
+IMCV.US,D,20210809,000000,62.8369,62.8369,62.4562,62.6707,8148.0672072356,0
+IMCV.US,D,20210810,000000,62.6707,63.352,62.6707,63.2066,8220.8900521861,0
+IMCV.US,D,20210811,000000,63.441,63.8553,63.3095,63.8553,5550.7190706689,0
+IMCV.US,D,20210812,000000,63.702,63.8107,63.4697,63.7811,12617.569316071,0
+IMCV.US,D,20210813,000000,63.6921,63.8583,63.5962,63.6535,18523.299755873,0
+IMCV.US,D,20210816,000000,63.1869,63.4973,63.1671,63.4291,11139.872420617,0
+IMCV.US,D,20210817,000000,62.9051,63.085,62.391,62.7686,7737.4272759871,0
+IMCV.US,D,20210818,000000,62.4661,62.7686,62.2249,62.2249,4541.3135253833,0
+IMCV.US,D,20210819,000000,61.8156,61.9125,61.3825,61.6485,6654.1874573489,0
+IMCV.US,D,20210820,000000,61.5031,62.2041,61.5031,62.1358,6542.9303331191,0
+IMCV.US,D,20210823,000000,62.5976,62.7489,62.5976,62.7251,11942.946571876,0
+IMCV.US,D,20210824,000000,62.7588,63.3025,62.7588,63.3025,5270.5534032901,0
+IMCV.US,D,20210825,000000,63.3816,63.8306,63.1087,63.6733,16315.351554111,0
+IMCV.US,D,20210826,000000,63.5171,63.523,62.9921,63.0297,12123.992255851,0
+IMCV.US,D,20210827,000000,62.9723,64.0233,62.9723,63.9175,9411.3412814458,0
+IMCV.US,D,20210830,000000,63.8681,63.8681,63.4973,63.4973,14678.86039953,0
+IMCV.US,D,20210831,000000,63.3124,63.7317,63.3124,63.6259,93082.767272728,0
+IMCV.US,D,20210901,000000,63.5447,63.7514,63.4459,63.5369,10285.215420852,0
+IMCV.US,D,20210902,000000,63.5863,64.1212,63.5863,64.0332,19085.653947435,0
+IMCV.US,D,20210903,000000,63.6358,63.8009,63.5913,63.6921,14395.660446945,0
+IMCV.US,D,20210907,000000,63.4875,63.5349,63.0514,63.0801,44347.08971803,0
+IMCV.US,D,20210908,000000,62.739,63.0385,62.739,62.9269,17222.602830785,0
+IMCV.US,D,20210909,000000,63.0801,63.3619,62.8655,62.8655,15114.78604083,0
+IMCV.US,D,20210910,000000,63.3025,63.3025,62.2891,62.2891,9285.9241595866,0
+IMCV.US,D,20210913,000000,62.5738,63.0317,62.5738,62.8952,13631.020574964,0
+IMCV.US,D,20210914,000000,62.9526,62.9526,62.126,62.213,9847.2669227465,0
+IMCV.US,D,20210915,000000,62.2694,62.9506,62.2694,62.7875,46623.815051134,0
+IMCV.US,D,20210916,000000,62.7588,63.0267,62.5738,62.7608,9035.0899158684,0
+IMCV.US,D,20210917,000000,62.827,62.827,62.1675,62.2041,57860.784598352,0
+IMCV.US,D,20210920,000000,61.3677,61.3677,60.4324,61.1877,15718.608796878,0
+IMCV.US,D,20210921,000000,61.4596,61.4596,60.9376,60.9484,7476.478748248,0
+IMCV.US,D,20210922,000000,61.2401,62.0094,61.2401,61.695,7397.5873328849,0
+IMCV.US,D,20210923,000000,62.2337,63.0989,62.1161,62.6906,19823.99668096,0
+IMCV.US,D,20210924,000000,62.3673,62.9743,62.3673,62.8023,11434.198085626,0
+IMCV.US,D,20210927,000000,62.828,63.7771,62.828,63.4093,7791.0329812979,0
+IMCV.US,D,20210928,000000,63.4637,63.5814,62.739,62.7588,11330.020960211,0
+IMCV.US,D,20210929,000000,62.7686,63.2195,62.7588,62.9061,12627.683600092,0
+IMCV.US,D,20210930,000000,63.2867,63.2867,61.8679,61.8679,15230.088878668,0
+IMCV.US,D,20211001,000000,61.9866,63.1009,61.9767,62.9149,11946.992285485,0
+IMCV.US,D,20211004,000000,63.1206,63.3262,62.65,62.7983,9243.4441666989,0
+IMCV.US,D,20211005,000000,62.8962,63.4726,62.8962,63.2927,13405.472041298,0
+IMCV.US,D,20211006,000000,62.6906,63.1305,62.0351,63.1305,11333.055245417,0
+IMCV.US,D,20211007,000000,63.3559,63.9927,63.3559,63.6061,28976.412291472,0
+IMCV.US,D,20211008,000000,63.445,63.9432,63.445,63.6526,12295.935084206,0
+IMCV.US,D,20211011,000000,63.7771,64.1093,63.4251,63.4251,3176.8966109641,0
+IMCV.US,D,20211012,000000,63.6111,63.8651,63.4073,63.4073,36790.708126018,0
+IMCV.US,D,20211013,000000,63.3262,63.5646,63.3262,63.5102,6157.5761119228,0
+IMCV.US,D,20211014,000000,64.2853,64.5156,64.2566,64.4821,14353.180454056,0
+IMCV.US,D,20211015,000000,64.6679,65.0792,64.5888,64.5888,7013.2445400908,0
+IMCV.US,D,20211018,000000,64.4821,64.6581,64.4623,64.5404,6430.6617804871,0
+IMCV.US,D,20211019,000000,65.0495,65.0495,64.5404,64.8044,15143.106036089,0
+IMCV.US,D,20211020,000000,64.8637,65.4708,64.7164,65.4095,4601.9992295087,0
+IMCV.US,D,20211021,000000,65.2058,65.3916,65.02,65.1514,168041.74900841,0
+IMCV.US,D,20211022,000000,65.1761,65.5776,65.1316,65.4589,10605.838224314,0
+IMCV.US,D,20211025,000000,65.8316,65.8316,65.5182,65.5341,9757.2497949605,0
+IMCV.US,D,20211026,000000,65.714,65.7486,65.4411,65.4975,6628.9017472967,0
+IMCV.US,D,20211027,000000,65.4698,65.4698,64.3446,64.3446,9329.4155808765,0
+IMCV.US,D,20211028,000000,64.2764,64.8736,64.2764,64.8469,5608.3704895881,0
+IMCV.US,D,20211029,000000,65.01,65.0971,64.5256,64.6966,13815.100544145,0
+IMCV.US,D,20211101,000000,65.0495,65.4995,64.9438,65.4995,7093.1473838559,0
+IMCV.US,D,20211102,000000,65.4213,65.6111,65.4065,65.5746,3874.7822084061,0
+IMCV.US,D,20211103,000000,65.275,66.1886,65.275,66.1619,13375.129189236,0
+IMCV.US,D,20211104,000000,66.4289,66.4289,65.5686,65.7417,7346.0044843784,0
+IMCV.US,D,20211105,000000,66.2628,66.7313,66.2628,66.5653,4220.6907219208,0
+IMCV.US,D,20211108,000000,66.7225,66.7383,66.3992,66.5267,27648.406799528,0
+IMCV.US,D,20211109,000000,66.4783,66.5752,66.3131,66.5752,14271.254753487,0
+IMCV.US,D,20211110,000000,66.5949,66.7413,66.1896,66.2538,9668.2440955766,0
+IMCV.US,D,20211111,000000,66.2628,66.6641,66.2628,66.5663,7019.3131105034,0
+IMCV.US,D,20211112,000000,66.5752,66.7808,66.5326,66.6542,7688.8787126868,0
+IMCV.US,D,20211115,000000,66.8213,67.025,66.8005,66.8698,5865.2733037189,0
+IMCV.US,D,20211116,000000,67.1921,67.1921,66.8797,67.0754,9835.1297819214,0
+IMCV.US,D,20211117,000000,66.9271,66.9271,66.2331,66.4289,33022.125899831,0
+IMCV.US,D,20211118,000000,66.5168,66.5168,66.0076,66.1639,12603.409318441,0
+IMCV.US,D,20211119,000000,65.7022,65.7832,65.5034,65.5706,12688.369304217,0
+IMCV.US,D,20211122,000000,65.8416,66.5465,65.8416,66.0768,7740.4615611934,0
+IMCV.US,D,20211123,000000,66.3121,66.5782,66.0471,66.5228,14152.917630443,0
+IMCV.US,D,20211124,000000,66.4289,66.6147,66.1649,66.5455,10503.683955703,0
+IMCV.US,D,20211126,000000,65.1168,65.1168,64.0846,64.7797,10317.581129718,0
+IMCV.US,D,20211129,000000,65.4115,65.4115,64.6917,65.1316,5945.176147484,0
+IMCV.US,D,20211130,000000,64.3545,64.3545,63.0534,63.0534,20039.430930606,0
+IMCV.US,D,20211201,000000,63.787,64.4376,62.1131,62.1131,10963.883878654,0
+IMCV.US,D,20211202,000000,63.2225,64.1588,63.1602,63.8354,9888.7354872322,0
+IMCV.US,D,20211203,000000,64.3248,64.3248,63.1127,63.2293,12225.13509606,0
+IMCV.US,D,20211206,000000,64.0016,65.1959,64.0016,64.6838,20012.122363749,0
+IMCV.US,D,20211207,000000,65.3126,65.9197,65.3116,65.5677,13444.91774898,0
+IMCV.US,D,20211208,000000,66.0076,66.0076,65.7337,65.8029,6529.7817638919,0
+IMCV.US,D,20211209,000000,65.7437,65.7437,65.2938,65.2938,5104.6791453473,0
+IMCV.US,D,20211210,000000,65.5182,65.5874,65.1959,65.5479,16744.197196597,0
+IMCV.US,D,20211213,000000,65.4995,65.4995,64.8133,64.9082,6140.3818290873,0
+IMCV.US,D,20211214,000000,64.4366,64.9428,64.4366,64.6175,11724.478037026,0
+IMCV.US,D,20211215,000000,64.9082,65.1643,64.141,65.1643,40686.730330867,0
+IMCV.US,D,20211216,000000,65.3511,65.8485,65.0467,65.1741,9778.4897914044,0
+IMCV.US,D,20211217,000000,65.1643,65.1643,64.3575,64.663,19678.35099106,0
+IMCV.US,D,20211220,000000,63.964,63.964,62.8715,63.6882,200379.13788002,0
+IMCV.US,D,20211221,000000,63.964,65.0071,63.964,64.8983,40567.381779421,0
+IMCV.US,D,20211222,000000,65.0071,65.3906,64.7925,65.3017,15796.488783838,0
+IMCV.US,D,20211223,000000,65.4303,65.8296,65.4303,65.7941,5803.5761711914,0
+IMCV.US,D,20211227,000000,65.893,66.5128,65.705,66.5128,7800.1358369167,0
+IMCV.US,D,20211228,000000,66.2666,66.8272,66.2666,66.7284,6858.4959945711,0
+IMCV.US,D,20211229,000000,66.8876,67.021,66.8747,66.9805,10381.30111905,0
+IMCV.US,D,20211230,000000,67.2405,67.2732,66.847,66.9064,9142.3013264899,0
+IMCV.US,D,20211231,000000,66.9251,67.1713,66.8174,67.1713,11158.078131855,0
+IMCV.US,D,20220103,000000,67.1486,67.4472,66.8619,67.2108,40880.924584069,0
+IMCV.US,D,20220104,000000,68.0968,68.3617,68.0968,68.1749,9907.9526268719,0
+IMCV.US,D,20220105,000000,68.5001,68.691,67.467,67.4769,15259.420302329,0
+IMCV.US,D,20220106,000000,67.5747,67.9781,67.3553,67.634,18505.094044636,0
+IMCV.US,D,20220107,000000,67.9682,68.164,67.6143,67.9385,39920.067602083,0
+IMCV.US,D,20220110,000000,67.9682,67.9682,66.9064,67.5846,52894.671144091,0
+IMCV.US,D,20220111,000000,67.5262,68.0968,67.2138,68.0968,21524.207824873,0
+IMCV.US,D,20220112,000000,68.4408,68.5595,67.9781,68.1749,29393.120793132,0
+IMCV.US,D,20220113,000000,68.2243,68.9915,68.2243,68.3034,15803.568782654,0
+IMCV.US,D,20220114,000000,67.7913,68.3815,67.5806,68.3815,25197.715781264,0
+IMCV.US,D,20220118,000000,68.1847,68.1847,67.0734,67.3286,32725.777378018,0
+IMCV.US,D,20220119,000000,67.3878,67.5539,66.415,66.415,36942.422386331,0
+IMCV.US,D,20220120,000000,66.7581,67.1713,65.6863,65.6863,51935.837018911,0
+IMCV.US,D,20220121,000000,65.2433,65.5677,64.4465,64.574,14452.300437462,0
+IMCV.US,D,20220124,000000,63.964,64.9803,62.6362,64.9675,100335.72034411,0
+IMCV.US,D,20220125,000000,64.397,65.2335,63.2561,64.6779,24001.195981591,0
+IMCV.US,D,20220126,000000,65.2433,65.6705,64.051,64.3377,8961.2556425158,0
+IMCV.US,D,20220127,000000,64.7708,65.6962,63.8711,64.0846,25023.750096104,0
+IMCV.US,D,20220128,000000,63.8167,64.3773,63.3639,64.3773,15774.237358993,0
+IMCV.US,D,20220131,000000,64.397,65.7743,64.397,65.7743,28016.566737888,0
+IMCV.US,D,20220201,000000,65.6665,66.3843,65.5677,66.322,29763.303588297,0
+IMCV.US,D,20220202,000000,66.4536,66.8115,66.0897,66.7581,17915.431286217,0
+IMCV.US,D,20220203,000000,66.3448,66.9064,66.0966,66.1382,111873.08412675,0
+IMCV.US,D,20220204,000000,65.8633,66.3843,65.4006,65.9711,12346.50650431,0
+IMCV.US,D,20220207,000000,65.9068,66.5712,65.9068,66.1183,12436.523632097,0
+IMCV.US,D,20220208,000000,66.3645,67.0339,66.3645,67.0339,10906.232459735,0
+IMCV.US,D,20220209,000000,67.4719,67.9712,67.4719,67.8802,25084.435800229,0
+IMCV.US,D,20220210,000000,67.467,68.2629,66.7166,66.9064,50137.517319994,0
+IMCV.US,D,20220211,000000,67.1416,67.3878,66.2469,66.4536,42672.16428417,0
+IMCV.US,D,20220214,000000,66.6305,66.6305,65.4648,65.7743,19673.293849049,0
+IMCV.US,D,20220215,000000,66.414,66.8075,66.2271,66.7581,19595.413862088,0
+IMCV.US,D,20220216,000000,66.6503,67.1318,66.5267,67.0537,32960.428767303,0
+IMCV.US,D,20220217,000000,66.4337,66.6107,65.8336,65.9899,14053.797647039,0
+IMCV.US,D,20220218,000000,66.0403,66.4022,65.6171,65.801,20239.693754219,0
+IMCV.US,D,20220222,000000,65.9711,65.9711,64.6917,65.0467,24720.321575477,0
+IMCV.US,D,20220223,000000,65.3412,65.3412,63.9837,64.0431,11538.37521104,0
+IMCV.US,D,20220224,000000,62.4582,64.2883,62.4582,64.1508,28292.686691659,0
+IMCV.US,D,20220225,000000,64.5345,66.1579,64.5345,66.0699,27862.82962077,0
+IMCV.US,D,20220228,000000,65.3017,65.9325,65.1445,65.893,19163.533934396,0
+IMCV.US,D,20220301,000000,65.3482,65.3621,64.2893,64.5345,10472.329675238,0
+IMCV.US,D,20220302,000000,65.0664,66.4733,65.0664,66.1974,35601.26832516,0
+IMCV.US,D,20220303,000000,66.2865,66.5949,65.888,66.3013,28314.938116505,0
+IMCV.US,D,20220304,000000,65.8238,65.9217,65.2493,65.9217,10014.152609091,0
+IMCV.US,D,20220307,000000,65.893,65.893,64.1113,64.2102,15988.660180235,0
+IMCV.US,D,20220308,000000,64.3278,65.0071,63.7375,63.7375,24681.887296198,0
+IMCV.US,D,20220309,000000,64.4949,65.2038,64.4949,64.7955,15694.334515228,0
+IMCV.US,D,20220310,000000,64.4169,64.9972,64.2339,64.9972,9647.0040991327,0
+IMCV.US,D,20220311,000000,65.4105,65.4105,64.4564,64.4564,11832.700876049,0
+IMCV.US,D,20220314,000000,64.4949,64.9379,63.8948,64.1568,85132.940032302,0
+IMCV.US,D,20220315,000000,64.0036,64.9478,64.0036,64.9121,34077.045723211,0
+IMCV.US,D,20220316,000000,65.4599,66.0106,64.8627,66.0106,27781.915348603,0
+IMCV.US,D,20220317,000000,65.715,66.7195,65.705,66.7195,35374.708363092,0
+IMCV.US,D,20220318,000000,66.2074,67.113,66.2074,67.113,41061.970268042,0
+IMCV.US,D,20220321,000000,67.0636,67.466,66.9064,67.2603,138558.61108749,0
+IMCV.US,D,20220322,000000,67.634,67.9099,67.3246,67.6044,18667.934017372,0
+IMCV.US,D,20220323,000000,67.634,67.634,67.024,67.024,29535.732197827,0
+IMCV.US,D,20220324,000000,67.1921,67.7853,67.1526,67.7853,27267.09829194,0
+IMCV.US,D,20220325,000000,67.9534,68.6356,67.9287,68.6356,18891.459694233,0
+IMCV.US,D,20220328,000000,68.5565,68.5565,67.8245,68.3785,22594.299074285,0
+IMCV.US,D,20220329,000000,68.8531,69.2585,68.6159,69.2585,19763.310976835,0
+IMCV.US,D,20220330,000000,69.3969,69.3969,68.6653,68.8729,22862.327600838,0
+IMCV.US,D,20220331,000000,68.7246,68.9915,67.9337,68.1116,28864.143738839,0
+IMCV.US,D,20220401,000000,68.2204,68.3998,67.8052,68.339,20603.807978971,0
+IMCV.US,D,20220404,000000,68.3192,68.3192,67.8446,68.1907,16869.614318456,0
+IMCV.US,D,20220405,000000,68.3093,68.3093,67.4913,67.5381,9034.0784874663,0
+IMCV.US,D,20220406,000000,67.3404,67.4788,67.1229,67.4195,16470.10009963,0
+IMCV.US,D,20220407,000000,67.5777,67.7853,66.7601,67.5282,30421.743478057,0
+IMCV.US,D,20220408,000000,67.6963,68.1851,67.5381,68.0341,14914.523217217,0
+IMCV.US,D,20220411,000000,67.8348,68.1972,67.4887,67.5777,25579.024288852,0
+IMCV.US,D,20220412,000000,68.0523,68.325,67.3889,67.5777,13122.272088713,0
+IMCV.US,D,20220413,000000,67.6765,68.384,67.6271,68.3489,17902.28271699,0
+IMCV.US,D,20220414,000000,68.4279,68.7345,68.1442,68.1442,15778.283072601,0
+IMCV.US,D,20220418,000000,68.1314,68.2935,67.8645,68.0325,13620.906290944,0
+IMCV.US,D,20220419,000000,68.1709,69.1284,68.1709,69.0706,7633.2501505719,0
+IMCV.US,D,20220420,000000,69.209,70.0198,69.209,69.8121,17921.49985663,0
+IMCV.US,D,20220421,000000,70.3559,70.3559,68.8432,68.9026,51532.277086476,0
+IMCV.US,D,20220422,000000,68.8037,68.8037,66.9993,67.0142,153716.88854961,0
+IMCV.US,D,20220425,000000,65.8079,66.9943,65.5015,66.9647,43175.85562841,0
+IMCV.US,D,20220426,000000,66.4803,66.8757,65.4026,65.4026,16097.894447662,0
+IMCV.US,D,20220427,000000,65.7189,66.2924,65.2542,65.6992,23820.150297617,0
+IMCV.US,D,20220428,000000,66.2825,66.7274,65.3531,66.5495,10320.615414924,0
+IMCV.US,D,20220429,000000,66.3418,66.6187,64.661,64.7599,30464.223470945,0
+IMCV.US,D,20220502,000000,64.8687,65.0417,63.702,64.7995,23350.847519048,0
+IMCV.US,D,20220503,000000,65.0268,65.9318,65.017,65.6596,21019.505052231,0
+IMCV.US,D,20220504,000000,65.9365,67.4293,65.4223,67.4195,12812.774997673,0
+IMCV.US,D,20220505,000000,66.7274,66.7274,64.9972,65.5311,67917.417200331,0
+IMCV.US,D,20220506,000000,65.3926,65.4125,64.3633,65.2443,76947.449974189,0
+IMCV.US,D,20220509,000000,64.2853,64.5028,63.0692,63.2373,50967.900038111,0
+IMCV.US,D,20220510,000000,63.8206,64.1568,62.2387,63.0076,27526.023962875,0
+IMCV.US,D,20220511,000000,62.9111,64.2458,62.4349,62.4349,25762.09282963,0
+IMCV.US,D,20220512,000000,62.0805,62.8616,61.6128,62.4979,25564.864291223,0
+IMCV.US,D,20220513,000000,63.0692,64.1964,63.0692,63.9689,17786.979879152,0
+IMCV.US,D,20220516,000000,63.9096,64.3841,63.6504,64.0184,12100.729402602,0
+IMCV.US,D,20220517,000000,64.7006,65.4125,64.5226,65.4125,17823.391301627,0
+IMCV.US,D,20220518,000000,64.4136,64.4136,62.7103,62.8891,18356.414069528,0
+IMCV.US,D,20220519,000000,62.387,63.1582,62.2091,62.7528,18504.082616234,0
+IMCV.US,D,20220520,000000,62.6993,62.6993,61.3489,62.4859,49652.031686991,0
+IMCV.US,D,20220523,000000,63.2175,63.681,62.7591,63.4943,19309.179624296,0
+IMCV.US,D,20220524,000000,62.9901,63.3361,62.1398,63.178,68919.742746802,0
+IMCV.US,D,20220525,000000,63.1681,64.3248,63.0989,64.1571,79186.752456417,0
+IMCV.US,D,20220526,000000,64.9774,65.6263,64.9379,65.4817,55954.242060413,0
+IMCV.US,D,20220527,000000,66.1095,66.846,66.0551,66.846,16900.968598921,0
+IMCV.US,D,20220531,000000,66.589,66.6978,66.0171,66.2924,21532.29925209,0
+IMCV.US,D,20220601,000000,66.589,66.589,64.9429,65.6695,8828.758521842,0
+IMCV.US,D,20220602,000000,65.8277,66.2726,65.2048,66.2726,25297.847193071,0
+IMCV.US,D,20220603,000000,65.9167,66.0156,65.5806,65.6398,66496.360295396,0
+IMCV.US,D,20220606,000000,66.1342,66.3256,65.77,65.9661,7408.7130453079,0
+IMCV.US,D,20220607,000000,65.4026,66.6681,65.4026,66.6681,11820.563735224,0
+IMCV.US,D,20220608,000000,66.4506,66.4506,65.4694,65.5706,67402.600143667,0
+IMCV.US,D,20220609,000000,65.243,65.3125,63.9525,63.9525,14654.35613634,0
+IMCV.US,D,20220610,000000,63.1781,63.1781,62.3541,62.3541,15197.296606335,0
+IMCV.US,D,20220613,000000,60.9643,61.0644,59.6142,59.8028,31955.92480542,0
+IMCV.US,D,20220614,000000,60.1304,60.3272,58.9128,59.4752,71790.026634645,0
+IMCV.US,D,20220615,000000,60.0609,60.3684,58.9353,59.8326,20525.970235785,0
+IMCV.US,D,20220616,000000,58.7009,58.7009,57.182,57.589,27453.24595407,0
+IMCV.US,D,20220617,000000,57.5393,57.9464,56.8841,57.5096,97174.256400645,0
+IMCV.US,D,20220621,000000,58.2343,58.7108,58.2229,58.5222,41940.38851338,0
+IMCV.US,D,20220622,000000,57.4202,58.7306,57.4004,58.1946,22597.001045265,0
+IMCV.US,D,20220623,000000,58.5619,58.5619,57.6745,58.3733,29725.73890455,0
+IMCV.US,D,20220624,000000,58.8597,60.2518,58.8597,60.18,9469.727937705,0
+IMCV.US,D,20220627,000000,60.4878,60.7061,60.19,60.4183,11759.34517017,0
+IMCV.US,D,20220628,000000,60.9246,61.0139,59.9039,59.9815,13740.725326905,0
+IMCV.US,D,20220629,000000,60.1006,60.1006,59.1377,59.3164,10829.597389455,0
+IMCV.US,D,20220630,000000,58.5321,59.2518,58.3335,58.9292,47699.183813865,0
+IMCV.US,D,20220701,000000,59.495,59.6737,58.3832,59.6638,14763.14569248,0
+IMCV.US,D,20220705,000000,58.8498,59.1674,57.8868,59.1674,14602.983290385,0
+IMCV.US,D,20220706,000000,59.1873,59.2568,58.3537,58.8895,17717.587990245,0
+IMCV.US,D,20220707,000000,59.6986,59.9155,59.5844,59.8624,15324.217755165,0
+IMCV.US,D,20220708,000000,59.8227,59.9517,59.2965,59.5943,18641.29190673,0
+IMCV.US,D,20220711,000000,59.153,59.3659,58.9987,59.1774,117761.67258944,0
+IMCV.US,D,20220712,000000,58.7009,59.6936,58.7009,59.0781,18336.076763115,0
+IMCV.US,D,20220713,000000,58.5917,59.098,58.4973,58.8398,18822.60783363,0
+IMCV.US,D,20220714,000000,57.6684,58.2045,57.5493,58.1052,16499.7493479,0
+IMCV.US,D,20220715,000000,58.9193,59.3461,58.5817,59.3461,40337.757181725,0
+IMCV.US,D,20220718,000000,59.7333,59.9284,59.1057,59.2469,19330.29242895,0
+IMCV.US,D,20220719,000000,59.634,60.875,59.634,60.8353,25434.59530125,0
+IMCV.US,D,20220720,000000,60.6764,61.1151,60.5487,60.9942,14896.11070554,0
+IMCV.US,D,20220721,000000,60.8353,61.2323,60.319,61.2323,28446.4543092,0
+IMCV.US,D,20220722,000000,61.1033,61.4094,60.5821,60.9246,11914.47101874,0
+IMCV.US,D,20220725,000000,60.9742,61.4011,60.9742,61.4011,12950.993734185,0
+IMCV.US,D,20220726,000000,61.0636,61.3018,60.7707,60.9385,15533.738381805,0
+IMCV.US,D,20220727,000000,61.1529,62.0563,60.9845,61.9571,15725.127415755,0
+IMCV.US,D,20220728,000000,62.2052,62.735,61.5303,62.688,36670.13890482,0
+IMCV.US,D,20220729,000000,62.8207,63.5156,62.8207,63.4759,8793.82245465,0
+IMCV.US,D,20220801,000000,62.8406,63.2476,62.7413,63.2178,15033.10496142,0
+IMCV.US,D,20220802,000000,62.8902,63.2476,62.5626,62.5626,19464.264752715,0
+IMCV.US,D,20220803,000000,62.791,63.198,62.7376,63.0888,52472.82924486,0
+IMCV.US,D,20220804,000000,62.7711,62.9399,62.5999,62.5999,7341.28041804,0
+IMCV.US,D,20220805,000000,62.1655,62.8704,62.1655,62.8108,37633.1279388,0
+IMCV.US,D,20220808,000000,63.3072,63.6577,63.1384,63.2675,15616.337859615,0
+IMCV.US,D,20220809,000000,63.327,63.327,62.9647,63.2178,12773.707050105,0
+IMCV.US,D,20220810,000000,64.0815,64.5283,64.0815,64.3893,13380.108094515,0
+IMCV.US,D,20220811,000000,64.9849,65.4316,64.9849,65.0643,15428.978068485,0
+IMCV.US,D,20220812,000000,65.4416,66.0571,65.3175,66.0571,10740.954047415,0
+IMCV.US,D,20220815,000000,65.5607,66.0471,65.3721,66.0471,13341.830287725,0
+IMCV.US,D,20220816,000000,65.9578,66.6472,65.9578,66.3698,37975.6135785,0
+IMCV.US,D,20220817,000000,65.9479,66.0372,65.3903,65.6798,11946.7049613,0
+IMCV.US,D,20220818,000000,65.9578,66.066,65.7593,66.0082,13191.74099268,0
+IMCV.US,D,20220819,000000,65.66,65.6997,65.1239,65.2728,10194.991645305,0
+IMCV.US,D,20220822,000000,64.6375,64.6375,63.8711,64.022,11883.244386885,0
+IMCV.US,D,20220823,000000,64.1709,64.4091,63.8929,64.0418,23623.45065366,0
+IMCV.US,D,20220824,000000,63.9723,64.3881,63.9723,64.3177,24337.633943505,0
+IMCV.US,D,20220825,000000,64.5729,65.2033,64.5729,65.2033,9564.415143975,0
+IMCV.US,D,20220826,000000,65.4316,65.4316,63.4859,63.4859,9309.56553561,0
+IMCV.US,D,20220829,000000,63.1285,63.6447,62.8505,63.2575,9973.383290205,0
+IMCV.US,D,20220830,000000,63.2476,63.2476,62.3144,62.4038,5978.389034175,0
+IMCV.US,D,20220831,000000,62.4733,62.4733,61.8181,61.8181,15749.302872675,0
+IMCV.US,D,20220901,000000,61.5302,61.7386,60.9641,61.7188,16584.36344712,0
+IMCV.US,D,20220902,000000,62.513,62.791,61.5897,61.5897,80520.38851488,0
+IMCV.US,D,20220906,000000,61.8677,61.8677,60.9978,61.2522,19989.07363002,0
+IMCV.US,D,20220907,000000,60.9345,62.5527,60.9345,62.5527,17792.128982415,0
+IMCV.US,D,20220908,000000,62.2946,62.9597,61.9273,62.9299,32407.20000126,0
+IMCV.US,D,20220909,000000,63.3767,64.0552,63.3767,63.9624,21082.005744945,0
+IMCV.US,D,20220912,000000,64.3793,64.7089,64.1937,64.6077,23413.93002702,0
+IMCV.US,D,20220913,000000,63.2873,63.3164,62.0166,62.2313,70334.46266592,0
+IMCV.US,D,20220914,000000,62.2052,62.3178,61.5934,62.0831,9606.722193585,0
+IMCV.US,D,20220915,000000,61.8478,62.3424,61.5327,61.7386,10754.04908658,0
+IMCV.US,D,20220916,000000,60.9941,60.9941,60.5126,60.8551,10432.716971685,0
+IMCV.US,D,20220919,000000,60.5176,61.6592,60.5176,61.6592,13972.406789055,0
+IMCV.US,D,20220920,000000,61.2026,61.2026,60.1826,60.5871,14895.103394835,0
+IMCV.US,D,20220921,000000,60.9742,61.1926,59.6142,59.6737,22142.70391731,0
+IMCV.US,D,20220922,000000,59.7035,59.7035,58.6909,58.6909,19858.12323837,0
+IMCV.US,D,20220923,000000,58.0854,58.0854,56.8345,57.45,38727.06736443,0
+IMCV.US,D,20220926,000000,57.18,57.56,56.23,56.39,235745,0
+IMCV.US,D,20220927,000000,57.09,57.18,55.89,56.2,34934,0
+IMCV.US,D,20220928,000000,56.74,58.01,56.64,57.83,28742,0
+IMCV.US,D,20220929,000000,57.12,57.16,56.135,56.53,24729,0
+IMCV.US,D,20220930,000000,56.58,56.98,55.92,55.94,23411,0
+IMCV.US,D,20221003,000000,56.94,57.92,56.62,57.74,27913,0
+IMCV.US,D,20221004,000000,58.65,59.83,58.65,59.76,34804,0
+IMCV.US,D,20221005,000000,59.25,59.77,58.64,59.54,14623,0
+IMCV.US,D,20221006,000000,59.38,59.38,58.67,58.7342,12502,0
+IMCV.US,D,20221007,000000,58.43,58.43,57.3,57.505,13714,0
+IMCV.US,D,20221010,000000,57.73,57.85,57.1,57.39,48122,0
+IMCV.US,D,20221011,000000,57.12,57.92,56.89,57.16,38681,0
+IMCV.US,D,20221012,000000,57.28,57.28,56.83,56.8525,41193,0
+IMCV.US,D,20221013,000000,55.77,58.52,55.69,58.37,56674,0
+IMCV.US,D,20221014,000000,58.63,58.63,56.8556,56.8556,36580,0
+IMCV.US,D,20221017,000000,57.9,58.38,57.9,58.11,63190,0
+IMCV.US,D,20221018,000000,59.04,59.3902,58.56,58.96,60718,0
+IMCV.US,D,20221019,000000,58.52,58.69,57.74,58.07,34232,0
+IMCV.US,D,20221020,000000,58.03,58.56,57.1641,57.28,55183,0
+IMCV.US,D,20221021,000000,57.33,58.5663,57.08,58.5663,17949,0
+IMCV.US,D,20221024,000000,58.87,59.31,58.58,59.17,29177,0
+IMCV.US,D,20221025,000000,59.02,60.34,59.02,60.32,24626,0
+IMCV.US,D,20221026,000000,60.55,61.06,60.29,60.39,97792,0
+IMCV.US,D,20221027,000000,60.99,61.37,60.54,60.62,18898,0
+IMCV.US,D,20221028,000000,61.04,61.81,60.8301,61.76,18110,0
+IMCV.US,D,20221031,000000,61.53,61.9334,61.53,61.64,18901,0
+IMCV.US,D,20221101,000000,62.2,62.2,61.64,61.88,16378,0
+IMCV.US,D,20221102,000000,61.78,62.2,60.4,60.4,26859,0
+IMCV.US,D,20221103,000000,59.5396,60.655,59.49,60.22,84118,0
+IMCV.US,D,20221104,000000,61.14,61.75,60.525,61.3209,27837,0
+IMCV.US,D,20221107,000000,61.54,61.93,61.25,61.92,46368,0
+IMCV.US,D,20221108,000000,61.98,62.6,61.53,62.16,19218,0
+IMCV.US,D,20221109,000000,61.73,62.035,60.8,60.8,16087,0
+IMCV.US,D,20221110,000000,62.77,63.9,62.77,63.82,23174,0
+IMCV.US,D,20221111,000000,64.16,64.6484,64.07,64.37,29746,0
+IMCV.US,D,20221114,000000,64.2,64.6769,63.6942,63.73,11824,0
+IMCV.US,D,20221115,000000,64.61,64.67,63.805,64.2428,43993,0
+IMCV.US,D,20221116,000000,64.13,64.13,63.4965,63.67,25147,0
+IMCV.US,D,20221117,000000,62.94,63.27,62.5899,63.22,135046,0
+IMCV.US,D,20221118,000000,63.62,63.8,63.23,63.742,22314,0
+IMCV.US,D,20221121,000000,63.55,63.83,63.29,63.83,28464,0
+IMCV.US,D,20221122,000000,64.21,64.76,64.1678,64.76,22701,0
+IMCV.US,D,20221123,000000,64.56,64.94,64.5,64.94,16779,0
+IMCV.US,D,20221125,000000,65.04,65.23,65.04,65.1196,5006,0
+IMCV.US,D,20221128,000000,64.69,64.7442,63.8502,64.01,14875,0
+IMCV.US,D,20221129,000000,64.02,64.4993,64.02,64.3451,22142,0
+IMCV.US,D,20221130,000000,64.56,65.72,63.83,65.72,28951,0
+IMCV.US,D,20221201,000000,65.88,66.095,65.3753,65.4894,11832,0
+IMCV.US,D,20221202,000000,64.9,65.5799,64.89,65.49,17546,0
+IMCV.US,D,20221205,000000,65.02,65.02,63.855,64.12,16137,0
+IMCV.US,D,20221206,000000,64.06,64.06,63.1053,63.48,13760,0
+IMCV.US,D,20221207,000000,63.31,63.855,63.31,63.46,15609,0
+IMCV.US,D,20221208,000000,63.87,63.97,63.484,63.6295,44682,0
+IMCV.US,D,20221209,000000,63.6724,63.8448,63.2,63.26,110019,0
+IMCV.US,D,20221212,000000,63.27,64.18,63.09,64.18,22451,0
+IMCV.US,D,20221213,000000,65.26,65.26,63.6625,63.88,31353,0
+IMCV.US,D,20221214,000000,63.83,64.42,63.355,63.6234,26133,0
+IMCV.US,D,20221215,000000,62.9,62.9,62.24,62.57,24035,0
+IMCV.US,D,20221216,000000,61.8,62.08,61.2997,61.78,29269,0
+IMCV.US,D,20221219,000000,61.85,61.95,60.9818,61.32,46519,0
+IMCV.US,D,20221220,000000,61.33,61.69,61.23,61.5,82395,0
+IMCV.US,D,20221221,000000,61.91,62.49,61.91,62.271,71858,0
+IMCV.US,D,20221222,000000,61.79,61.96,60.72,61.83,19112,0
+IMCV.US,D,20221223,000000,61.67,62.2392,61.55,62.2392,20998,0
+IMCV.US,D,20221227,000000,62.45,62.49,62.06,62.39,22621,0
+IMCV.US,D,20221228,000000,62.51,62.545,61.35,61.35,22721,0
+IMCV.US,D,20221229,000000,61.74,62.56,61.74,62.44,33931,0
+IMCV.US,D,20221230,000000,61.88,62.1699,61.56,62.05,24288,0
+IMCV.US,D,20230103,000000,62.54,62.72,61.615,61.98,15685,0
+IMCV.US,D,20230104,000000,62.8,63.38,62.635,63.16,61474,0
+IMCV.US,D,20230105,000000,62.74,62.74,62.32,62.61,18904,0
+IMCV.US,D,20230106,000000,63.31,64.29,62.96,64.18,25639,0
+IMCV.US,D,20230109,000000,64.45,64.805,64.1601,64.26,36272,0
+IMCV.US,D,20230110,000000,64.16,64.67,63.87,64.6685,27860,0
+IMCV.US,D,20230111,000000,65,65.42,64.91,65.42,44209,0
+IMCV.US,D,20230112,000000,65.47,65.88,65.16,65.61,23266,0
+IMCV.US,D,20230113,000000,65.33,65.7898,65.15,65.67,9013,0
+IMCV.US,D,20230117,000000,65.64,65.94,65.5,65.63,18091,0
+IMCV.US,D,20230118,000000,65.77,65.9,64.42,64.44,19908,0
+IMCV.US,D,20230119,000000,63.92,64.035,63.47,63.75,18930,0
+IMCV.US,D,20230120,000000,63.96,64.85,63.735,64.85,22488,0
+IMCV.US,D,20230123,000000,64.9,65.74,64.85,65.53,70620,0
+IMCV.US,D,20230124,000000,65.25,65.64,65,65.45,12854,0
+IMCV.US,D,20230125,000000,64.78,65.6436,64.71,65.62,19110,0
+IMCV.US,D,20230126,000000,66,66.18,65.55,66.18,18256,0
+IMCV.US,D,20230127,000000,65.9,66.6128,65.9,66.41,60162,0
+IMCV.US,D,20230130,000000,65.87,66.4105,65.68,65.72,16826,0
+IMCV.US,D,20230131,000000,65.92,66.9,65.72,66.89,18118,0
+IMCV.US,D,20230201,000000,66.7,67.8299,66.2,67.49,68619,0
+IMCV.US,D,20230202,000000,67.83,68.495,67.66,68.24,28128,0
+IMCV.US,D,20230203,000000,67.54,67.8457,67.22,67.44,24941,0
+IMCV.US,D,20230206,000000,67.03,67.08,66.71,66.91,17928,0
+IMCV.US,D,20230207,000000,66.94,67.47,66.4734,67.32,21233,0
+IMCV.US,D,20230208,000000,67.18,67.18,66.6163,66.69,16870,0
+IMCV.US,D,20230209,000000,67.17,67.2,65.87,65.8815,24528,0
+IMCV.US,D,20230210,000000,65.79,66.31,65.74,66.3,17401,0
+IMCV.US,D,20230213,000000,66.37,66.97,66.22,66.96,13040,0
+IMCV.US,D,20230214,000000,66.7,67.2,66.39,66.66,10090,0
+IMCV.US,D,20230215,000000,66.39,67.08,66.38,67.065,13724,0
+IMCV.US,D,20230216,000000,66.36,66.93,66.17,66.48,14359,0
+IMCV.US,D,20230217,000000,66.24,66.3803,65.82,66.375,19689,0
+IMCV.US,D,20230221,000000,65.9,65.9,64.86,64.96,15947,0
+IMCV.US,D,20230222,000000,64.86,65.2779,64.64,64.85,14284,0
+IMCV.US,D,20230223,000000,65.11,65.38,64.47,65.12,15992,0
+IMCV.US,D,20230224,000000,64.22,64.735,64.14,64.65,11702,0
+IMCV.US,D,20230227,000000,65.09,65.4699,64.6,64.68,14711,0
+IMCV.US,D,20230228,000000,64.8,65.01,64.56,64.56,15292,0
+IMCV.US,D,20230301,000000,64.4411,64.59,64.1701,64.3888,16235,0
+IMCV.US,D,20230302,000000,64.15,64.86,63.8,64.84,45941,0
+IMCV.US,D,20230303,000000,64.95,65.6947,64.889,65.62,17216,0
+IMCV.US,D,20230306,000000,65.62,65.8059,65.11,65.23,59306,0
+IMCV.US,D,20230307,000000,65.23,65.23,63.9497,63.99,18101,0
+IMCV.US,D,20230308,000000,64.12,64.31,63.86,64.15,19117,0
+IMCV.US,D,20230309,000000,64.06,64.28,62.5252,62.5252,25332,0
+IMCV.US,D,20230310,000000,62.17,62.17,60.615,60.88,19944,0
+IMCV.US,D,20230313,000000,59.95,60.64,59.46,59.88,16384,0
+IMCV.US,D,20230314,000000,61.21,61.3757,60.1,60.75,29509,0
+IMCV.US,D,20230315,000000,59.52,59.6022,58.785,59.55,14633,0
+IMCV.US,D,20230316,000000,59.25,60.35,59.2,60.26,47907,0
+IMCV.US,D,20230317,000000,59.9,59.9,58.9369,59.18,26625,0
+IMCV.US,D,20230320,000000,59.37,60.23,59.37,60.03,22282,0
+IMCV.US,D,20230321,000000,60.97,60.97,60.545,60.8,39933,0
+IMCV.US,D,20230322,000000,60.88,60.88,59.32,59.32,34636,0
+IMCV.US,D,20230323,000000,59.34,59.7699,58.14,58.604,26812,0
+IMCV.US,D,20230324,000000,58.25,59.21,58.13,59.2,54341,0
+IMCV.US,D,20230327,000000,59.73,60,59.41,59.7,52227,0
+IMCV.US,D,20230328,000000,59.58,60.0612,59.58,59.89,53417,0
+IMCV.US,D,20230329,000000,60.58,60.83,60.424,60.83,124222,0
+IMCV.US,D,20230330,000000,61.33,61.44,60.91,61.06,20374,0
+IMCV.US,D,20230331,000000,61.21,62,61.21,61.88,9902,0
+IMCV.US,D,20230403,000000,62.05,62.33,61.75,62.03,26656,0
+IMCV.US,D,20230404,000000,62.03,62.03,60.97,61.21,21295,0
+IMCV.US,D,20230405,000000,61.081,61.28,60.92,61.27,26048,0
+IMCV.US,D,20230406,000000,61.23,61.3402,61.0301,61.28,10357,0
+IMCV.US,D,20230410,000000,61.1,61.79,61.06,61.79,29947,0
+IMCV.US,D,20230411,000000,61.95,62.5,61.95,62.34,11778,0
+IMCV.US,D,20230412,000000,62.57,62.66,61.92,61.92,16611,0
+IMCV.US,D,20230413,000000,62.02,62.35,61.77,62.24,23780,0
+IMCV.US,D,20230414,000000,62.29,62.43,61.5924,61.9,12848,0
+IMCV.US,D,20230417,000000,61.87,62.39,61.8147,62.39,69975,0
+IMCV.US,D,20230418,000000,62.51,62.52,62.14,62.42,29254,0
+IMCV.US,D,20230419,000000,62.18,62.5194,62.14,62.45,15821,0
+IMCV.US,D,20230420,000000,62.05,62.355,61.9945,62.1483,18350,0
+IMCV.US,D,20230421,000000,62.36,62.36,61.76,62.06,33719,0
+IMCV.US,D,20230424,000000,62.04,62.185,61.905,62.18,18207,0
+IMCV.US,D,20230425,000000,61.76,61.87,61.15,61.15,35689,0
+IMCV.US,D,20230426,000000,60.89,61.112,60.43,60.52,17735,0
+IMCV.US,D,20230427,000000,60.945,61.57,60.6799,61.57,9930,0
+IMCV.US,D,20230428,000000,61.48,62.2,61.48,62.2,11805,0
+IMCV.US,D,20230501,000000,62.07,62.38,62.06,62.15,17087,0
+IMCV.US,D,20230502,000000,61.67,61.67,60.467,61.12,56894,0
+IMCV.US,D,20230503,000000,61.38,61.474,60.65,60.65,13106,0
+IMCV.US,D,20230504,000000,60.42,60.42,59.7932,60.01,25041,0
+IMCV.US,D,20230505,000000,60.74,61.33,60.74,61.18,21296,0
+IMCV.US,D,20230508,000000,61.45,61.45,60.84,61.02,33951,0
+IMCV.US,D,20230509,000000,60.53,60.93,60.52,60.75,9448,0
+IMCV.US,D,20230510,000000,61.21,61.21,60.1979,60.6626,22157,0
+IMCV.US,D,20230511,000000,60.34,60.34,60.04,60.27,29211,0
+IMCV.US,D,20230512,000000,60.42,60.565,59.88,60.25,18926,0
+IMCV.US,D,20230515,000000,60.37,60.775,60.3408,60.72,14128,0
+IMCV.US,D,20230516,000000,60.53,60.53,59.6,59.6,11420,0
+IMCV.US,D,20230517,000000,60,60.54,59.85,60.39,9874,0
+IMCV.US,D,20230518,000000,60.28,60.86,60.1088,60.8,18763,0
+IMCV.US,D,20230519,000000,60.97,61.1199,60.4,60.54,17045,0
+IMCV.US,D,20230522,000000,60.7,60.96,60.4133,60.6832,21892,0
+IMCV.US,D,20230523,000000,60.45,60.85,60.209,60.209,15347,0
+IMCV.US,D,20230524,000000,59.67,59.71,59.38,59.41,14934,0
+IMCV.US,D,20230525,000000,59.36,59.4,58.7926,59.18,19647,0
+IMCV.US,D,20230526,000000,59.3,59.64,59.25,59.63,7983,0
+IMCV.US,D,20230530,000000,59.78,59.78,59.3,59.51,21545,0
+IMCV.US,D,20230531,000000,59.18,59.18,58.56,58.79,22514,0
+IMCV.US,D,20230601,000000,59.11,59.4334,58.6772,59.26,20413,0
+IMCV.US,D,20230602,000000,59.98,60.95,59.88,60.9,11092,0
+IMCV.US,D,20230605,000000,60.97,60.97,60.485,60.49,16638,0
+IMCV.US,D,20230606,000000,60.34,61.31,60.34,61.25,23117,0
+IMCV.US,D,20230607,000000,61.27,61.9299,61.0601,61.92,15390,0
+IMCV.US,D,20230608,000000,61.87,61.87,61.3349,61.67,24781,0
+IMCV.US,D,20230609,000000,61.71,61.79,61.4,61.47,67826,0
+IMCV.US,D,20230612,000000,61.5,61.86,61.5,61.82,19197,0
+IMCV.US,D,20230613,000000,62.06,62.595,62.06,62.5,13580,0
+IMCV.US,D,20230614,000000,62.79,62.8804,61.97,62.29,29575,0
+IMCV.US,D,20230615,000000,62.23,62.94,62.2087,62.89,14019,0
+IMCV.US,D,20230616,000000,63.01,63.1556,62.8069,62.9,23727,0
+IMCV.US,D,20230620,000000,62.65,62.65,62.18,62.27,18763,0
+IMCV.US,D,20230621,000000,61.96,62.48,61.96,62.2792,14506,0
+IMCV.US,D,20230622,000000,62.06,62.13,61.736,61.84,24673,0
+IMCV.US,D,20230623,000000,61.46,61.68,61.3201,61.42,16411,0
+IMCV.US,D,20230626,000000,61.8,62.03,61.43,61.85,10718,0
+IMCV.US,D,20230627,000000,62.04,62.77,61.75,62.72,25375,0
+IMCV.US,D,20230628,000000,62.67,62.67,62.2819,62.52,72827,0
+IMCV.US,D,20230629,000000,62.49,63.1,62.41,63.08,15105,0
+IMCV.US,D,20230630,000000,63.375,63.7519,63.375,63.7,9897,0
+IMCV.US,D,20230703,000000,63.58,64.1401,63.58,64.0916,7465,0
+IMCV.US,D,20230705,000000,63.9,63.94,63.55,63.72,15233,0
+IMCV.US,D,20230706,000000,63.06,63.24,62.72,63.215,11837,0
+IMCV.US,D,20230707,000000,63.2893,64.085,63.2893,63.65,12118,0
+IMCV.US,D,20230710,000000,63.49,63.98,63.49,63.95,10334,0
+IMCV.US,D,20230711,000000,64.13,64.99,64.13,64.99,38234,0
+IMCV.US,D,20230712,000000,65.45,65.525,65.24,65.24,13383,0
+IMCV.US,D,20230713,000000,65.47,65.72,65.4347,65.64,8196,0
+IMCV.US,D,20230714,000000,65.71,65.71,64.9188,64.97,13613,0
+IMCV.US,D,20230717,000000,64.73,65.26,64.73,65.1,11905,0
+IMCV.US,D,20230718,000000,65.23,65.824,65.23,65.57,9669,0
+IMCV.US,D,20230719,000000,65.63,66.1224,65.63,66.02,14514,0
+IMCV.US,D,20230720,000000,65.9,65.98,65.62,65.9,14969,0
+IMCV.US,D,20230721,000000,66.29,66.29,65.75,66.04,11210,0
+IMCV.US,D,20230724,000000,66,66.33,66,66.25,10705,0
+IMCV.US,D,20230725,000000,65.96,66.45,65.96,66.28,29191,0
+IMCV.US,D,20230726,000000,66.3,66.5288,66.25,66.42,8910,0
+IMCV.US,D,20230727,000000,66.65,66.675,65.67,65.76,19800,0
+IMCV.US,D,20230728,000000,66.26,66.26,65.775,66.04,12392,0
+IMCV.US,D,20230731,000000,66.28,66.38,66.0906,66.26,14846,0
+IMCV.US,D,20230801,000000,66.15,66.15,65.8054,66.01,25731,0
+IMCV.US,D,20230802,000000,65.67,65.7205,65.34,65.46,15610,0
+IMCV.US,D,20230803,000000,65.32,65.4351,64.9201,65.26,11514,0
+IMCV.US,D,20230804,000000,65.48,65.7391,64.92,64.98,11396,0
+IMCV.US,D,20230807,000000,65.32,65.5898,65.32,65.55,5201,0
+IMCV.US,D,20230808,000000,64.78,65.19,64.4601,65.17,8472,0
+IMCV.US,D,20230809,000000,65.16,65.38,64.89,64.9525,34627,0
+IMCV.US,D,20230810,000000,65.37,65.585,64.61,64.76,47067,0
+IMCV.US,D,20230811,000000,64.52,64.8319,64.52,64.69,9560,0
+IMCV.US,D,20230814,000000,64.64,64.64,64.375,64.5,10461,0
+IMCV.US,D,20230815,000000,64.1,64.1429,63.6218,63.6218,9423,0
+IMCV.US,D,20230816,000000,63.57,63.75,63.1998,63.1998,10529,0
+IMCV.US,D,20230817,000000,63.49,63.49,62.72,62.72,17655,0
+IMCV.US,D,20230818,000000,62.7452,62.9768,62.6801,62.81,9941,0
+IMCV.US,D,20230821,000000,62.97,62.97,62.35,62.78,19801,0
+IMCV.US,D,20230822,000000,62.99,62.99,62.42,62.5,10054,0
+IMCV.US,D,20230823,000000,62.4869,62.92,62.4869,62.91,13120,0
+IMCV.US,D,20230824,000000,62.95,63.34,62.47,62.47,17937,0
+IMCV.US,D,20230825,000000,62.77,62.82,62.2564,62.66,10873,0
+IMCV.US,D,20230828,000000,62.93,63.3324,62.93,63.16,21941,0
+IMCV.US,D,20230829,000000,63.29,63.85,63.27,63.8186,18494,0
+IMCV.US,D,20230830,000000,63.71,64.0492,63.71,63.93,30547,0
+IMCV.US,D,20230831,000000,64.0955,64.1299,63.7651,63.7903,7961,0
+IMCV.US,D,20230901,000000,64.21,64.29,63.97,64.13,10680,0
+IMCV.US,D,20230905,000000,64.1,64.1,63.18,63.18,17399,0
+IMCV.US,D,20230906,000000,62.99,63.195,62.7032,63.08,12140,0
+IMCV.US,D,20230907,000000,62.73,62.9,62.64,62.81,14608,0
+IMCV.US,D,20230908,000000,63.02,63.0724,62.901,62.98,15024,0
+IMCV.US,D,20230911,000000,63.21,63.35,62.99,63.01,22117,0
+IMCV.US,D,20230912,000000,62.99,63.23,62.99,63.02,12045,0
+IMCV.US,D,20230913,000000,63.04,63.13,62.54,62.71,33761,0
+IMCV.US,D,20230914,000000,63.19,63.565,63.19,63.54,29130,0
+IMCV.US,D,20230915,000000,63.34,63.3955,63.076,63.09,15547,0
+IMCV.US,D,20230918,000000,63.0403,63.22,62.87,63.06,23460,0
+IMCV.US,D,20230919,000000,63.0834,63.1232,62.732,62.98,23568,0
+IMCV.US,D,20230920,000000,63.15,63.5297,62.69,62.69,9879,0
+IMCV.US,D,20230921,000000,62.41,62.41,61.72,61.72,17490,0
+IMCV.US,D,20230922,000000,61.94,61.95,61.57,61.59,29574,0
+IMCV.US,D,20230925,000000,61.43,61.8137,61.43,61.75,55409,0
+IMCV.US,D,20230926,000000,61.03,61.1017,60.32,60.39,20224,0
+IMCV.US,D,20230927,000000,60.67,60.71,60.1232,60.48,14841,0
+IMCV.US,D,20230928,000000,60.38,61.08,60.38,60.8148,21983,0
+IMCV.US,D,20230929,000000,61.16,61.2,60.4941,60.59,20340,0
+IMCV.US,D,20231002,000000,60.51,60.51,59.52,59.63,13721,0
+IMCV.US,D,20231003,000000,59.24,59.3977,58.7257,58.96,111404,0
+IMCV.US,D,20231004,000000,58.94,59.34,58.499,59.24,69153,0
+IMCV.US,D,20231005,000000,59.11,59.28,58.81,59.1394,132187,0
+IMCV.US,D,20231006,000000,58.82,59.8837,58.68,59.59,30488,0
+IMCV.US,D,20231009,000000,59.38,60.18,59.38,60.13,46434,0
+IMCV.US,D,20231010,000000,60.2,60.96,60.2,60.61,19768,0
+IMCV.US,D,20231011,000000,60.71,60.92,60.4236,60.92,31722,0
+IMCV.US,D,20231012,000000,60.98,60.98,59.695,59.96,24438,0
+IMCV.US,D,20231013,000000,60.31,60.35,59.72,59.97,26169,0
+IMCV.US,D,20231016,000000,60.22,60.76,60.12,60.69,13003,0
+IMCV.US,D,20231017,000000,60.36,61.3535,60.36,61.07,34434,0
+IMCV.US,D,20231018,000000,60.66,60.6926,60.01,60.01,39175,0
+IMCV.US,D,20231019,000000,59.99,60.23,59.07,59.16,23324,0
+IMCV.US,D,20231020,000000,59.12,59.12,58.41,58.41,25908,0
+IMCV.US,D,20231023,000000,58.2,58.66,57.96,57.96,61848,0
+IMCV.US,D,20231024,000000,58.37,58.6799,58.17,58.4719,34348,0
+IMCV.US,D,20231025,000000,58.12,58.22,57.8,57.8441,221344,0
+IMCV.US,D,20231026,000000,57.84,58.4392,57.84,58.12,56057,0
+IMCV.US,D,20231027,000000,58.27,58.27,57.34,57.47,31182,0
+IMCV.US,D,20231030,000000,58,58.02,57.35,57.77,24408,0
+IMCV.US,D,20231031,000000,57.79,58.2499,57.74,58.2,17734,0
+IMCV.US,D,20231101,000000,58.29,58.67,57.99,58.61,28536,0
+IMCV.US,D,20231102,000000,59.02,59.9397,59.02,59.86,23802,0
+IMCV.US,D,20231103,000000,60.59,61.23,60.59,60.925,16184,0
+IMCV.US,D,20231106,000000,60.8506,60.8506,60.305,60.44,44182,0
+IMCV.US,D,20231107,000000,60.21,60.355,59.97,60.22,13868,0
+IMCV.US,D,20231108,000000,60.14,60.14,59.7576,59.9317,30164,0
+IMCV.US,D,20231109,000000,60.1242,60.1242,59.425,59.5,14285,0
+IMCV.US,D,20231110,000000,59.75,60.152,59.4501,60.12,27262,0
+IMCV.US,D,20231113,000000,59.91,60.09,59.7587,59.9376,19738,0
+IMCV.US,D,20231114,000000,60.94,62.0954,60.94,61.84,86668,0
+IMCV.US,D,20231115,000000,61.82,62.6,61.82,62.177,26696,0
+IMCV.US,D,20231116,000000,62.17,62.29,61.7904,61.8932,23246,0
+IMCV.US,D,20231117,000000,62.14,62.37,62.07,62.37,24289,0
+IMCV.US,D,20231120,000000,62.34,62.58,61.93,62.43,31281,0
+IMCV.US,D,20231121,000000,62.29,62.4,62.1797,62.33,17564,0
+IMCV.US,D,20231122,000000,62.49,62.6845,62.44,62.6216,32911,0
+IMCV.US,D,20231124,000000,62.62,62.91,62.62,62.8602,4775,0
+IMCV.US,D,20231127,000000,62.71,62.85,62.6901,62.78,53621,0
+IMCV.US,D,20231128,000000,62.74,63.0486,62.5859,62.78,34108,0
+IMCV.US,D,20231129,000000,63.16,63.315,62.96,63.07,32232,0
+IMCV.US,D,20231130,000000,63.27,63.68,63.055,63.6628,43691,0
+IMCV.US,D,20231201,000000,63.54,64.75,63.54,64.75,74117,0
+IMCV.US,D,20231204,000000,64.46,64.88,64.46,64.84,37608,0
+IMCV.US,D,20231205,000000,64.67,64.67,64.16,64.27,49874,0
+IMCV.US,D,20231206,000000,64.55,64.7822,64.21,64.26,26506,0
+IMCV.US,D,20231207,000000,64.56,64.6899,64.4309,64.62,20999,0
+IMCV.US,D,20231208,000000,64.53,65.038,64.53,64.95,22579,0
+IMCV.US,D,20231211,000000,65.125,65.37,65.0501,65.34,9657,0
+IMCV.US,D,20231212,000000,65.34,65.3972,65.07,65.31,20501,0
+IMCV.US,D,20231213,000000,65.27,66.88,65.19,66.8598,53879,0
+IMCV.US,D,20231214,000000,67.62,68.3541,67.62,68.02,44020,0
+IMCV.US,D,20231215,000000,67.75,67.795,67.25,67.44,21991,0
+IMCV.US,D,20231218,000000,67.69,67.69,67.35,67.36,16477,0
+IMCV.US,D,20231219,000000,67.656,67.99,67.656,67.99,14420,0
+IMCV.US,D,20231220,000000,67.25,67.56,66.37,66.3722,25007,0
+IMCV.US,D,20231221,000000,66.86,67.1,66.57,67.04,29548,0
+IMCV.US,D,20231222,000000,67.32,67.64,67.12,67.38,17051,0
+IMCV.US,D,20231226,000000,67.38,67.9301,67.38,67.82,12729,0
+IMCV.US,D,20231227,000000,67.93,67.9426,67.73,67.92,22623,0
+IMCV.US,D,20231228,000000,67.94,68.07,67.9057,68.03,14575,0
+IMCV.US,D,20231229,000000,68.02,68.02,67.53,67.72,27180,0
+IMCV.US,D,20240102,000000,67.4,68.22,67.4,67.96,18518,0
+IMCV.US,D,20240103,000000,67.51,67.6,67.01,67.14,21184,0
+IMCV.US,D,20240104,000000,67.06,67.3699,66.88,66.88,44899,0
+IMCV.US,D,20240105,000000,66.65,67.56,66.65,67.24,29447,0
+IMCV.US,D,20240108,000000,67.18,67.85,67.1252,67.85,51969,0
+IMCV.US,D,20240109,000000,67.37,67.48,67.2301,67.32,211804,0
+IMCV.US,D,20240110,000000,67.38,67.49,67.11,67.33,73201,0
+IMCV.US,D,20240111,000000,67.19,67.19,66.56,66.89,16254,0
+IMCV.US,D,20240112,000000,67.22,67.41,66.7558,66.85,18247,0
+IMCV.US,D,20240116,000000,66.56,66.56,66.17,66.31,30558,0
+IMCV.US,D,20240117,000000,65.77,66.2489,65.47,65.61,22619,0
+IMCV.US,D,20240118,000000,65.84,65.84,65.2299,65.7,20525,0
+IMCV.US,D,20240119,000000,65.84,66.32,65.45,66.26,58793,0
+IMCV.US,D,20240122,000000,66.44,66.705,66.28,66.46,29852,0
+IMCV.US,D,20240123,000000,66.62,66.66,66.18,66.4042,13129,0
+IMCV.US,D,20240124,000000,66.86,66.86,65.9211,65.98,12569,0
+IMCV.US,D,20240125,000000,66.51,66.8,66.199,66.8,27843,0
+IMCV.US,D,20240126,000000,66.76,67.015,66.69,66.8,66297,0
+IMCV.US,D,20240129,000000,66.74,67.18,66.6,67.18,11353,0
+IMCV.US,D,20240130,000000,67.18,67.4,66.9007,67.3,11215,0
+IMCV.US,D,20240131,000000,67.08,67.4299,66.44,66.44,17427,0
+IMCV.US,D,20240201,000000,66.6,67.15,66.0772,67.1135,94624,0
+IMCV.US,D,20240202,000000,66.64,67.16,66.33,66.86,18729,0
+IMCV.US,D,20240205,000000,66.26,66.38,65.83,66.08,178965,0
+IMCV.US,D,20240206,000000,66.275,66.5967,66.275,66.5103,32010,0
+IMCV.US,D,20240207,000000,66.69,66.8295,66.42,66.6705,17580,0
+IMCV.US,D,20240208,000000,66.6612,66.79,66.36,66.7516,12971,0
+IMCV.US,D,20240209,000000,66.86,66.86,66.41,66.82,23169,0
+IMCV.US,D,20240212,000000,66.83,67.646,66.79,67.55,22212,0
+IMCV.US,D,20240213,000000,66.48,66.7229,65.665,66.22,21746,0
+IMCV.US,D,20240214,000000,66.69,66.74,66.285,66.697,9576,0
+IMCV.US,D,20240215,000000,67.2,67.9,67.2,67.9,15472,0
+IMCV.US,D,20240216,000000,67.45,67.9581,67.45,67.6,12538,0
+IMCV.US,D,20240220,000000,67.41,67.66,67.355,67.51,14177,0
+IMCV.US,D,20240221,000000,67.45,67.86,67.45,67.8473,111757,0
+IMCV.US,D,20240222,000000,68.06,68.325,67.85,68.2,15138,0
+IMCV.US,D,20240223,000000,68.35,68.64,68.2612,68.42,16879,0
+IMCV.US,D,20240226,000000,68.18,68.5985,68.0632,68.1,25441,0
+IMCV.US,D,20240227,000000,68.54,68.54,68.28,68.52,11681,0
+IMCV.US,D,20240228,000000,68.25,68.7254,68.25,68.59,10192,0
+IMCV.US,D,20240229,000000,68.73,69.03,68.68,68.92,76149,0
+IMCV.US,D,20240301,000000,69.22,69.35,68.765,69.35,11418,0
+IMCV.US,D,20240304,000000,69.49,69.83,69.41,69.71,24021,0
+IMCV.US,D,20240305,000000,69.37,69.97,69.23,69.4,10326,0
+IMCV.US,D,20240306,000000,69.99,69.9901,69.6451,69.85,19585,0
+IMCV.US,D,20240307,000000,70.15,70.48,70.15,70.3717,25753,0
+IMCV.US,D,20240308,000000,70.55,70.7199,70.31,70.36,51372,0
+IMCV.US,D,20240311,000000,70.25,70.6,70.19,70.59,26976,0
+IMCV.US,D,20240312,000000,70.67,70.69,70.3,70.49,17112,0
+IMCV.US,D,20240313,000000,70.55,70.895,70.55,70.68,23295,0
+IMCV.US,D,20240314,000000,70.67,70.67,69.3199,69.85,15515,0
+IMCV.US,D,20240315,000000,69.47,70.07,69.47,69.9,20835,0
+IMCV.US,D,20240318,000000,70.05,70.22,69.8,70.06,29067,0
+IMCV.US,D,20240319,000000,69.99,70.56,69.99,70.56,18505,0
+IMCV.US,D,20240320,000000,70.38,71.23,70.38,71.23,15224,0
+IMCV.US,D,20240321,000000,71.25,71.62,71.25,71.49,16444,0
+IMCV.US,D,20240322,000000,71.52,71.5599,71.03,71.03,12843,0
+IMCV.US,D,20240325,000000,71.09,71.24,70.96,70.96,16361,0
+IMCV.US,D,20240326,000000,71.33,71.33,70.85,70.87,14525,0
+IMCV.US,D,20240327,000000,71.39,72.23,71.39,72.23,10094,0
+IMCV.US,D,20240328,000000,72.24,72.64,72.24,72.55,14949,0
+IMCV.US,D,20240401,000000,72.63,72.63,72.05,72.09,21293,0
+IMCV.US,D,20240402,000000,71.69,71.69,71.3191,71.54,14407,0
+IMCV.US,D,20240403,000000,71.56,71.72,71.49,71.666,11424,0
+IMCV.US,D,20240404,000000,72.41,72.41,71.09,71.15,9688,0
+IMCV.US,D,20240405,000000,71.32,71.595,70.9299,71.54,13877,0
+IMCV.US,D,20240408,000000,71.73,71.94,71.683,71.73,24192,0
+IMCV.US,D,20240409,000000,72.07,72.07,71.44,71.94,24118,0
+IMCV.US,D,20240410,000000,70.81,70.99,70.34,70.56,18664,0
+IMCV.US,D,20240411,000000,70.88,70.88,70.1087,70.41,19848,0
+IMCV.US,D,20240412,000000,69.9541,69.9678,69.251,69.39,11813,0
+IMCV.US,D,20240415,000000,69.92,70.06,68.6781,68.88,87329,0
+IMCV.US,D,20240416,000000,68.71,68.71,68.1601,68.22,15682,0
+IMCV.US,D,20240417,000000,68.5,68.63,68.12,68.27,16159,0
+IMCV.US,D,20240418,000000,68.54,68.88,68.27,68.44,21737,0
+IMCV.US,D,20240419,000000,68.43,69.02,68.43,68.82,8514,0
+IMCV.US,D,20240422,000000,69.17,69.83,68.86,69.49,13694,0
+IMCV.US,D,20240423,000000,69.66,70.165,69.66,69.94,12854,0
+IMCV.US,D,20240424,000000,69.88,70.18,69.8201,70.14,9836,0
+IMCV.US,D,20240425,000000,69.5,70.1399,69.4199,70.08,23004,0
+IMCV.US,D,20240426,000000,70.2118,70.31,69.99,70.01,8678,0
+IMCV.US,D,20240429,000000,70.23,70.6389,70.23,70.61,8500,0
+IMCV.US,D,20240430,000000,70.11,70.21,69.49,69.49,11980,0
+IMCV.US,D,20240501,000000,69.47,69.98,69.16,69.34,18705,0
+IMCV.US,D,20240502,000000,69.81,70.07,69.445,69.96,10681,0
+IMCV.US,D,20240503,000000,70.5,70.68,70.17,70.27,4006,0
+IMCV.US,D,20240506,000000,70.79,70.92,70.58,70.92,39981,0
+IMCV.US,D,20240507,000000,70.98,71.295,70.98,71.09,12378,0
+IMCV.US,D,20240508,000000,70.73,71.15,70.73,71.1211,38663,0
+IMCV.US,D,20240509,000000,71.2,71.76,71.2,71.73,37484,0
+IMCV.US,D,20240510,000000,71.96,71.96,71.7,71.78,26470,0
+IMCV.US,D,20240513,000000,72.0908,72.3199,71.77,71.78,32406,0
+IMCV.US,D,20240514,000000,72.13,72.25,71.85,72.08,17355,0
+IMCV.US,D,20240515,000000,72.74,72.7499,72.4919,72.74,13779,0
+IMCV.US,D,20240516,000000,72.75,72.7884,72.49,72.5,13081,0
+IMCV.US,D,20240517,000000,72.66,72.77,72.45,72.64,13839,0
+IMCV.US,D,20240520,000000,72.65,72.7638,72.44,72.45,13575,0
+IMCV.US,D,20240521,000000,72.33,72.51,72.2651,72.51,17727,0
+IMCV.US,D,20240522,000000,72.33,72.4,71.92,72.09,14926,0
+IMCV.US,D,20240523,000000,72.29,72.29,71.07,71.1026,19384,0
+IMCV.US,D,20240524,000000,71.46,71.61,71.38,71.61,9195,0
+IMCV.US,D,20240528,000000,71.8,71.8,70.92,71.05,11237,0
+IMCV.US,D,20240529,000000,70.36,70.36,70.0601,70.1678,16913,0
+IMCV.US,D,20240530,000000,70.46,70.859,70.46,70.79,17019,0
+IMCV.US,D,20240531,000000,70.97,71.91,70.81,71.91,8991,0
+IMCV.US,D,20240603,000000,72.05,72.05,70.8733,71.3534,9746,0
+IMCV.US,D,20240604,000000,71.0124,71.25,70.79,70.88,13842,0
+IMCV.US,D,20240605,000000,71.21,71.2577,70.81,71.2577,15808,0
+IMCV.US,D,20240606,000000,71.16,71.3616,70.9825,71.0536,15657,0
+IMCV.US,D,20240607,000000,70.64,71.145,70.64,70.76,18909,0
+IMCV.US,D,20240610,000000,70.43,71.0132,70.38,71,15758,0
+IMCV.US,D,20240611,000000,70.11,70.21,69.9926,70.18,9021,0
+IMCV.US,D,20240612,000000,70.95,71.085,70.3866,70.54,9678,0
+IMCV.US,D,20240613,000000,70.29,70.345,69.8801,70.3317,14204,0
+IMCV.US,D,20240614,000000,69.65,69.867,69.305,69.67,24281,0
+IMCV.US,D,20240617,000000,69.52,70.14,69.3,70.14,18436,0
+IMCV.US,D,20240618,000000,69.95,70.37,69.95,70.37,18802,0
+IMCV.US,D,20240620,000000,70.2,70.4941,70.04,70.36,12378,0
+IMCV.US,D,20240621,000000,69.9529,70.37,69.9529,70.37,9681,0
+IMCV.US,D,20240624,000000,70.37,71.19,70.37,70.97,15924,0
+IMCV.US,D,20240625,000000,70.48,70.5736,70.1,70.33,11079,0
+IMCV.US,D,20240626,000000,69.97,70.004,69.71,69.99,14887,0
+IMCV.US,D,20240627,000000,69.935,70.0007,69.7601,69.9568,7351,0
+IMCV.US,D,20240628,000000,70.2,70.51,69.9939,70.24,10062,0
+IMCV.US,D,20240701,000000,70.37,70.4,69.675,69.7,12998,0
+IMCV.US,D,20240702,000000,69.79,70.03,69.6336,70.03,16711,0
+IMCV.US,D,20240703,000000,70.12,70.3,69.8737,69.95,6519,0
+IMCV.US,D,20240705,000000,69.7,69.93,69.44,69.7,8663,0
+IMCV.US,D,20240708,000000,69.87,70.04,69.6301,69.9,11302,0
+IMCV.US,D,20240709,000000,69.73,70.2308,69.55,69.88,10626,0
+IMCV.US,D,20240710,000000,69.9599,70.43,69.95,70.43,18735,0
+IMCV.US,D,20240711,000000,70.87,71.74,70.77,71.74,9472,0
+IMCV.US,D,20240712,000000,71.97,72.5999,71.97,72.36,6180,0
+IMCV.US,D,20240715,000000,72.41,72.8282,72.29,72.54,18296,0
+IMCV.US,D,20240716,000000,72.59,73.8,72.59,73.79,13505,0
+IMCV.US,D,20240717,000000,73.58,74.248,73.58,73.87,15157,0
+IMCV.US,D,20240718,000000,73.6,74.6442,73.3365,73.4639,20400,0
+IMCV.US,D,20240719,000000,73.37,73.37,72.73,72.83,4956,0
+IMCV.US,D,20240722,000000,73.29,73.59,72.71,73.59,12811,0
+IMCV.US,D,20240723,000000,73.43,73.43,73.065,73.13,24829,0
+IMCV.US,D,20240724,000000,73.1999,73.25,72.5499,72.63,14506,0
+IMCV.US,D,20240725,000000,72.51,73.35,72.4,72.5809,8626,0
+IMCV.US,D,20240726,000000,73.01,73.86,73.01,73.645,8520,0
+IMCV.US,D,20240729,000000,73.8,73.85,73.41,73.7259,7623,0
+IMCV.US,D,20240730,000000,73.9,74.34,73.8982,74.1922,41773,0
+IMCV.US,D,20240731,000000,74.59,74.795,74.2,74.26,86875,0
+IMCV.US,D,20240801,000000,74.31,74.44,73.05,73.38,14953,0
+IMCV.US,D,20240802,000000,72.81,72.81,71.45,72.11,16854,0
+IMCV.US,D,20240805,000000,70.31,70.8899,70.13,70.34,22584,0
+IMCV.US,D,20240806,000000,70.62,71.8102,70.26,71.03,11824,0
+IMCV.US,D,20240807,000000,71.71,72.0059,70.55,70.55,10460,0
+IMCV.US,D,20240808,000000,71.05,71.79,70.9599,71.78,11457,0
+IMCV.US,D,20240809,000000,71.72,71.8801,71.325,71.8801,9854,0
+IMCV.US,D,20240812,000000,71.97,71.99,71.395,71.55,6460,0
+IMCV.US,D,20240813,000000,71.53,72.19,71.53,72.1308,8767,0
+IMCV.US,D,20240814,000000,72.23,72.52,72.1587,72.3579,22952,0
+IMCV.US,D,20240815,000000,73,73.295,72.84,73.27,19472,0
+IMCV.US,D,20240816,000000,73,73.52,73,73.52,9985,0
+IMCV.US,D,20240819,000000,73.635,74.12,73.635,74.12,13099,0
+IMCV.US,D,20240820,000000,74.06,74.06,73.585,73.585,17936,0
+IMCV.US,D,20240821,000000,74.05,74.22,73.77,74.22,23901,0
+IMCV.US,D,20240822,000000,74.37,74.37,73.975,74.0556,9779,0
+IMCV.US,D,20240823,000000,74.52,75.2479,74.39,75.2479,7086,0
+IMCV.US,D,20240826,000000,75.55,75.7599,75.29,75.43,10525,0
+IMCV.US,D,20240827,000000,75.22,75.288,75.02,75.2279,14703,0
+IMCV.US,D,20240828,000000,75.38,75.38,74.77,75.03,17968,0
+IMCV.US,D,20240829,000000,75.35,75.64,75.05,75.32,35736,0
+IMCV.US,D,20240830,000000,75.66,76,75.13,76,29298,0
+IMCV.US,D,20240903,000000,75.65,75.65,74.92,75.19,34610,0
+IMCV.US,D,20240904,000000,74.95,75.39,74.81,75.06,21534,0
+IMCV.US,D,20240905,000000,75.29,75.29,74.39,74.6,223002,0
+IMCV.US,D,20240906,000000,74.97,74.97,73.7,73.7,6466,0
+IMCV.US,D,20240909,000000,74.13,74.49,74.01,74.355,6596,0
+IMCV.US,D,20240910,000000,74.34,74.34,73.73,74.06,9159,0
+IMCV.US,D,20240911,000000,73.8236,74.04,72.6603,74.04,5154,0
+IMCV.US,D,20240912,000000,74.1,74.4654,73.99,74.4654,6566,0
+IMCV.US,D,20240913,000000,74.85,75.38,74.85,75.38,7464,0
+IMCV.US,D,20240916,000000,75.61,75.9146,75.6,75.87,11401,0
+IMCV.US,D,20240917,000000,76.02,76.5699,76,76.1401,29357,0
+IMCV.US,D,20240918,000000,76.2,76.6241,75.96,75.96,7825,0
+IMCV.US,D,20240919,000000,76.6075,76.8651,76.5784,76.68,8405,0
+IMCV.US,D,20240920,000000,76.56,76.56,76.13,76.46,10387,0
+IMCV.US,D,20240923,000000,76.52,76.8093,76.52,76.8093,9404,0
+IMCV.US,D,20240924,000000,77.1,77.13,76.69,76.752,114513,0
+IMCV.US,D,20240925,000000,76.37,76.37,75.59,75.6261,8772,0
+IMCV.US,D,20240926,000000,75.95,76.21,75.891,76.0754,27364,0
+IMCV.US,D,20240927,000000,76.47,76.9026,76.29,76.5,16686,0
+IMCV.US,D,20240930,000000,76.49,76.66,76.1066,76.64,18764,0
+IMCV.US,D,20241001,000000,76.57,76.57,76.01,76.39,15153,0
+IMCV.US,D,20241002,000000,76.19,76.19,75.93,76.13,9865,0
+IMCV.US,D,20241003,000000,75.92,75.92,75.53,75.85,10177,0
+IMCV.US,D,20241004,000000,76.05,76.36,75.765,76.35,5190,0
+IMCV.US,D,20241007,000000,76.0058,76.0399,75.5923,75.8,8072,0
+IMCV.US,D,20241008,000000,75.92,75.92,75.52,75.69,9586,0
+IMCV.US,D,20241009,000000,75.78,76.305,75.75,76.25,17105,0
+IMCV.US,D,20241010,000000,75.92,76.1692,75.76,75.95,18273,0
+IMCV.US,D,20241011,000000,75.99,76.7639,75.99,76.76,24550,0
+IMCV.US,D,20241014,000000,76.59,77.36,76.56,77.36,9873,0
+IMCV.US,D,20241015,000000,77.3,77.86,77.1259,77.21,11276,0
+IMCV.US,D,20241016,000000,77.43,77.9,77.43,77.9,15425,0
+IMCV.US,D,20241017,000000,77.8,77.88,77.64,77.82,9890,0
+IMCV.US,D,20241018,000000,77.84,78.04,77.5699,78.04,10822,0
+IMCV.US,D,20241021,000000,77.87,78.03,77.1,77.23,13213,0
+IMCV.US,D,20241022,000000,76.96,77.0019,76.71,77,8348,0
+IMCV.US,D,20241023,000000,76.72,76.93,76.5499,76.93,12852,0
+IMCV.US,D,20241024,000000,77.01,77.1039,76.69,76.78,9454,0
+IMCV.US,D,20241025,000000,77.25,77.25,76.305,76.39,9847,0
+IMCV.US,D,20241028,000000,76.72,76.99,76.6274,76.94,22273,0
+IMCV.US,D,20241029,000000,76.37,76.53,76.21,76.35,12373,0
+IMCV.US,D,20241030,000000,76.51,76.9,76.4357,76.4357,9082,0
+IMCV.US,D,20241031,000000,76.37,76.5379,75.82,75.8769,11039,0
+IMCV.US,D,20241101,000000,76.15,76.425,75.55,75.599,17556,0
+IMCV.US,D,20241104,000000,75.67,76.0899,75.52,75.679,30436,0
+IMCV.US,D,20241105,000000,75.77,76.71,75.45,76.6712,15417,0
+IMCV.US,D,20241106,000000,78.59,78.7302,78.04,78.59,14396,0
+IMCV.US,D,20241107,000000,78.81,78.81,78.4,78.4,11070,0
+IMCV.US,D,20241108,000000,78.64,79.0561,78.4,78.875,8186,0
+IMCV.US,D,20241111,000000,79.12,79.83,79.12,79.59,33749,0
+IMCV.US,D,20241112,000000,79.22,79.32,78.6416,78.87,9251,0
+IMCV.US,D,20241113,000000,79.11,79.1999,78.6701,78.87,20552,0
+IMCV.US,D,20241114,000000,78.97,78.97,78.2,78.33,11532,0
+IMCV.US,D,20241115,000000,78.09,78.13,77.882,78.13,26409,0
+IMCV.US,D,20241118,000000,78.13,78.61,77.92,78.57,13811,0
+IMCV.US,D,20241119,000000,77.97,78.46,77.77,78.42,18827,0
+IMCV.US,D,20241120,000000,78.47,78.76,78.2254,78.76,11656,0
+IMCV.US,D,20241121,000000,79.14,79.81,79.0395,79.6415,5227,0
+IMCV.US,D,20241122,000000,79.85,80.395,79.7815,80.3058,17671,0
+IMCV.US,D,20241125,000000,80.96,81.32,80.872,81,9904,0
+IMCV.US,D,20241126,000000,80.95,80.95,80.4841,80.63,13505,0
+IMCV.US,D,20241127,000000,81.08,81.125,80.71,80.7414,24229,0
+IMCV.US,D,20241129,000000,80.956,81.21,80.86,81.02,25375,0
+IMCV.US,D,20241202,000000,81.06,81.06,80.135,80.37,16438,0
+IMCV.US,D,20241203,000000,80.45,80.63,79.845,79.87,15284,0
+IMCV.US,D,20241204,000000,79.9,79.9,79.345,79.49,9960,0
+IMCV.US,D,20241205,000000,79.77,79.77,79.31,79.31,12092,0
+IMCV.US,D,20241206,000000,79.62,79.62,78.956,78.96,17819,0
+IMCV.US,D,20241209,000000,79.33,79.33,78.5,78.5,6352,0
+IMCV.US,D,20241210,000000,78.5,78.5,77.72,77.8575,18749,0
+IMCV.US,D,20241211,000000,78.17,78.17,77.7147,77.78,21282,0
+IMCV.US,D,20241212,000000,77.7,77.89,77.5113,77.5113,7997,0
+IMCV.US,D,20241213,000000,77.59,77.59,77.1166,77.2,20099,0
+IMCV.US,D,20241216,000000,77.13,77.39,76.64,76.64,24536,0
+IMCV.US,D,20241217,000000,75.97,75.97,75.4501,75.6,28250,0
+IMCV.US,D,20241218,000000,75.6,75.7,73.24,73.24,67156,0
+IMCV.US,D,20241219,000000,73.73,73.925,73.145,73.19,237326,0
+IMCV.US,D,20241220,000000,73.05,74.6597,73.05,74.36,33987,0
+IMCV.US,D,20241223,000000,74.24,74.47,73.73,74.47,34527,0
+IMCV.US,D,20241224,000000,74.57,75.01,74.27,75.01,15826,0
+IMCV.US,D,20241226,000000,74.75,75.1331,74.75,74.98,29440,0
+IMCV.US,D,20241227,000000,75.2461,75.2461,74.32,74.53,25625,0
+IMCV.US,D,20241230,000000,74.18,74.3,73.46,74.01,65009,0
+IMCV.US,D,20241231,000000,74.26,74.62,74.0104,74.26,45241,0
+IMCV.US,D,20250102,000000,74.76,74.8599,73.9,74.14,42356,0
+IMCV.US,D,20250103,000000,74.5,74.86,73.9925,74.73,13154,0
+IMCV.US,D,20250106,000000,75.17,75.49,74.61,74.62,17030,0
+IMCV.US,D,20250107,000000,75.01,75.1316,74.33,74.6,11726,0
+IMCV.US,D,20250108,000000,73.79,74.6104,73.79,74.51,19943,0
+IMCV.US,D,20250110,000000,74.15,74.15,73.33,73.43,19879,0
+IMCV.US,D,20250113,000000,73.21,74.18,73.21,74.18,20309,0
+IMCV.US,D,20250114,000000,74.52,75.015,74.33,74.8994,32148,0
+IMCV.US,D,20250115,000000,76.09,76.29,75.58,75.75,19790,0
+IMCV.US,D,20250116,000000,75.51,76.46,75.42,76.46,20830,0
+IMCV.US,D,20250117,000000,76.82,77.09,76.8,76.83,36890,0
+IMCV.US,D,20250121,000000,77.35,77.7,77.305,77.5743,20494,0
+IMCV.US,D,20250122,000000,77.64,77.64,76.89,76.89,12622,0
+IMCV.US,D,20250123,000000,76.91,77.1421,76.655,77.01,26713,0
+IMCV.US,D,20250124,000000,77.13,77.38,76.99,77.18,24862,0
+IMCV.US,D,20250127,000000,76.75,77.37,76.75,77.34,27062,0
+IMCV.US,D,20250128,000000,76.8284,77.095,76.451,76.7112,117329,0
+IMCV.US,D,20250129,000000,76.76,77.1089,76.365,76.41,8513,0
+IMCV.US,D,20250130,000000,77.1077,77.3607,76.83,77.19,24562,0
+IMCV.US,D,20250131,000000,77.17,77.25,76.35,76.41,43382,0
+IMCV.US,D,20250203,000000,75.37,76.2245,75.13,75.88,18024,0
+IMCV.US,D,20250204,000000,75.77,76.2353,75.765,75.95,12357,0
+IMCV.US,D,20250205,000000,76.24,76.6,76.065,76.58,56224,0
+IMCV.US,D,20250206,000000,76.73,76.73,75.7,76,71066,0
+IMCV.US,D,20250207,000000,76.2,76.2,75.62,75.74,13632,0
+IMCV.US,D,20250210,000000,76.14,76.22,75.633,75.94,277297,0
+IMCV.US,D,20250211,000000,75.69,75.98,75.54,75.931,63416,0
+IMCV.US,D,20250212,000000,75.12,75.49,75.08,75.33,12228,0
+IMCV.US,D,20250213,000000,75.59,76.035,75.43,76.02,16072,0
+IMCV.US,D,20250214,000000,76.3,76.36,76.06,76.06,7848,0
+IMCV.US,D,20250218,000000,76.31,76.79,76.11,76.79,31159,0
+IMCV.US,D,20250219,000000,76.51,77.05,76.43,77.05,17299,0
+IMCV.US,D,20250220,000000,76.78,76.96,76.3843,76.87,17114,0
+IMCV.US,D,20250221,000000,77.01,77.01,75.85,76.09,15553,0
+IMCV.US,D,20250224,000000,76.2,76.4667,76.015,76.22,10414,0
+IMCV.US,D,20250225,000000,76.11,76.33,75.7197,76.04,15282,0
+IMCV.US,D,20250226,000000,76.23,76.36,75.595,75.78,13899,0
+IMCV.US,D,20250227,000000,75.91,76.16,75.38,75.52,20586,0
+IMCV.US,D,20250228,000000,75.69,76.45,75.44,76.45,9356,0
+IMCV.US,D,20250303,000000,76.56,76.78,75.15,75.65,54714,0
+IMCV.US,D,20250304,000000,75.31,75.31,74,74.0828,22069,0
+IMCV.US,D,20250305,000000,74.14,74.81,73.6048,74.57,21516,0
+IMCV.US,D,20250306,000000,73.96,74.3742,73.51,73.87,12902,0
+IMCV.US,D,20250307,000000,73.82,74.7382,73.58,74.64,19390,0
+IMCV.US,D,20250310,000000,74.51,74.74,73.22,73.84,11255,0
+IMCV.US,D,20250311,000000,73.98,73.98,72.48,72.74,29329,0
+IMCV.US,D,20250312,000000,72.96,72.96,72.1074,72.4,11632,0
+IMCV.US,D,20250313,000000,72.37,72.85076,71.79,71.9,12437,0
+IMCV.US,D,20250314,000000,72.32,73.49,72.32,73.47,19027,0
+IMCV.US,D,20250317,000000,73.39,74.57,73.36,74.4,27478,0
+IMCV.US,D,20250318,000000,73.78,73.9,73.51,73.79,12965,0
+IMCV.US,D,20250319,000000,73.78,74.38792,73.54,74.14,11663,0
+IMCV.US,D,20250320,000000,73.91,74.42,73.91,74.1,55732,0
+IMCV.US,D,20250321,000000,73.66,73.7478,73.15,73.5,20663,0
+IMCV.US,D,20250324,000000,74.17,74.8,74.1453,74.77,17525,0
+IMCV.US,D,20250325,000000,74.71,74.749,74.3256,74.4373,10765,0
+IMCV.US,D,20250326,000000,74.6,75.075,74.3934,74.53,15582,0
+IMCV.US,D,20250327,000000,74.48,74.7147,74.14,74.3492,13109,0
+IMCV.US,D,20250328,000000,74.36,74.36,73.1954,73.3,11153,0
+IMCV.US,D,20250331,000000,72.84,74.27,72.84,74.19,56027,0
+IMCV.US,D,20250401,000000,74,74.375,73.33,74.24,20031,0
+IMCV.US,D,20250402,000000,73.61,74.92,73.61,74.9,15962,0
+IMCV.US,D,20250403,000000,72.52,73.1,71.15,71.22,33940,0
+IMCV.US,D,20250404,000000,69.36,69.8,66.7861,66.94,37541,0
+IMCV.US,D,20250407,000000,65.1,68.46,64.06,66.11,62889,0
+IMCV.US,D,20250408,000000,68.3,68.3,64.3099,65.1,173630,0
+IMCV.US,D,20250409,000000,64.22,70,64.0199,69.61,209751,0
+IMCV.US,D,20250410,000000,68.4,68.4,66.02,67.42,39652,0
+IMCV.US,D,20250411,000000,67.45,68.7361,66.6777,68.46,29884,0
+IMCV.US,D,20250414,000000,69.58,69.8099,68.825,69.53,24791,0
+IMCV.US,D,20250415,000000,69.56,70.139,69.26,69.26,48145,0
+IMCV.US,D,20250416,000000,69.31,69.765,68.34,68.73,21162,0
+IMCV.US,D,20250417,000000,68.83,70.05,68.83,69.57,37939,0
+IMCV.US,D,20250421,000000,69.18,69.18,67.5401,68.23,105301,0
+IMCV.US,D,20250422,000000,69.04,69.9991,69.04,69.82,26166,0
+IMCV.US,D,20250423,000000,71.02,71.6487,70.24,70.43,18116,0
+IMCV.US,D,20250424,000000,70.39,71.45,70.39,71.32,37197,0
+IMCV.US,D,20250425,000000,71.17,71.17,70.56,71.04,40178,0
+IMCV.US,D,20250428,000000,71,71.455,70.8,71.38,30321,0
+IMCV.US,D,20250429,000000,71.135,71.87,71.04,71.71,45697,0
+IMCV.US,D,20250430,000000,70.9,71.55,70.225,71.38,31303,0
+IMCV.US,D,20250501,000000,71.4677,71.98,71.05,71.27,28745,0
+IMCV.US,D,20250502,000000,72.28,72.7539,72.06,72.64,77382,0
+IMCV.US,D,20250505,000000,72.38,72.71,71.91,72.4,31213,0
+IMCV.US,D,20250506,000000,72.0499,72.3,71.885,71.99,27137,0
+IMCV.US,D,20250507,000000,72.29,72.605,71.975,72.33,16989,0
+IMCV.US,D,20250508,000000,72.89,73.5697,72.704,72.93,13907,0
+IMCV.US,D,20250509,000000,73.21,73.21,72.77,73.02,57472,0
+IMCV.US,D,20250512,000000,75.01,75.01,74.1712,74.5,23419,0
+IMCV.US,D,20250513,000000,74.61,74.9454,74.49,74.49,24697,0
+IMCV.US,D,20250514,000000,74.44,74.44,73.85,73.9,20493,0
+IMCV.US,D,20250515,000000,73.9,74.82,73.9,74.82,34277,0
+IMCV.US,D,20250516,000000,74.95,75.6,74.725,75.6,20179,0
+IMCV.US,D,20250519,000000,75.0128,75.51,74.9801,75.5,27607,0
+IMCV.US,D,20250520,000000,75.44,75.575,75.088,75.32,14317,0
+IMCV.US,D,20250521,000000,74.9,74.9,73.54,73.54,18661,0
+IMCV.US,D,20250522,000000,73.38,73.65,72.87031,73.36,19533,0
+IMCV.US,D,20250523,000000,72.7,73.32,72.61,73.24,18354,0
+IMCV.US,D,20250527,000000,74.03,74.54,73.655,74.54,32283,0
+IMCV.US,D,20250528,000000,74.43,74.4451,73.62,73.62,32844,0
+IMCV.US,D,20250529,000000,74,74.0296,73.4901,73.99,18776,0
+IMCV.US,D,20250530,000000,73.99,74.18,73.6212,74.12,17837,0
+IMCV.US,D,20250602,000000,74.15,74.25,73.4057,74.25,18168,0
+IMCV.US,D,20250603,000000,74.24,74.8,73.915,74.67,12928,0
+IMCV.US,D,20250604,000000,74.85,74.86,74.19,74.19,37988,0
+IMCV.US,D,20250605,000000,74.49,74.5199,74.095,74.21,15957,0
+IMCV.US,D,20250606,000000,74.87,74.87,74.51,74.87,17222,0
+IMCV.US,D,20250609,000000,75.06,75.21,74.6543,74.8196,12894,0
+IMCV.US,D,20250610,000000,74.91,75.32,74.91,75.32,15858,0
+IMCV.US,D,20250611,000000,75.4,75.4,74.835,75.04,7480,0
+IMCV.US,D,20250612,000000,74.7,75.3,74.7,75.3,7474,0
+IMCV.US,D,20250613,000000,74.81,75.03,74.33,74.39,6034,0
+IMCV.US,D,20250616,000000,74.31,74.8369,74.31,74.67,15096,0
+IMCV.US,D,20250617,000000,74.37,74.6991,73.9801,74.12,19894,0
+IMCV.US,D,20250618,000000,74.19,74.5158,74.13,74.24,20586,0
+IMCV.US,D,20250620,000000,74.67,74.76,74.32,74.55,16254,0
+IMCV.US,D,20250623,000000,74.55,75.04,74.19,75.04,14939,0
+IMCV.US,D,20250624,000000,75.13,75.66,75.05,75.43,12663,0
+IMCV.US,D,20250625,000000,75.48,75.48,74.78,74.78,12951,0
+IMCV.US,D,20250626,000000,75.07,75.55,75.0013,75.43,17266,0
+IMCV.US,D,20250627,000000,75.61,76,75.37771,75.59,7167,0
+IMCV.US,D,20250630,000000,75.91,76.07,75.7,75.98,78615,0
+IMCV.US,D,20250701,000000,75.89,77.553,75.84,77.26,24330,0
+IMCV.US,D,20250702,000000,77.2,77.54,76.9263,77.45,13791,0
+IMCV.US,D,20250703,000000,77.85,78.02,77.5328,77.8,15289,0
+IMCV.US,D,20250707,000000,77.56,77.7282,76.78,77.02,10094,0
+IMCV.US,D,20250708,000000,77.11,77.44,77.06,77.34,17253,0
+IMCV.US,D,20250709,000000,77.65,77.65,76.97,77.37,19439,0
+IMCV.US,D,20250710,000000,77.39,78.2726,77.3106,77.9,10860,0
+IMCV.US,D,20250711,000000,77.38,77.601,77.26,77.55,7148,0
+IMCV.US,D,20250714,000000,77.34,77.62,77.155,77.62,9668,0
+IMCV.US,D,20250715,000000,77.62,77.62,76.29,76.29,12680,0
+IMCV.US,D,20250716,000000,76.44,76.56,75.63,76.4867,17253,0
+IMCV.US,D,20250717,000000,76.5,77.1903,76.5,77.1903,19473,0
+IMCV.US,D,20250718,000000,77.61,77.61,77.1812,77.3503,17113,0
+IMCV.US,D,20250721,000000,77.45,77.653,77.0367,77.0367,19318,0
+IMCV.US,D,20250722,000000,77.33,78.34,77.33,78.3136,14363,0
+IMCV.US,D,20250723,000000,78.79,78.85,78.46,78.7875,42042,0
+IMCV.US,D,20250724,000000,78.5173,78.865,78.4,78.408,10924,0
+IMCV.US,D,20250725,000000,78.225,78.769,78.165,78.69,10816,0
+IMCV.US,D,20250728,000000,78.96,78.96,78.255,78.3025,15052,0
+IMCV.US,D,20250729,000000,78.6,78.6,78.155,78.3213,13301,0
+IMCV.US,D,20250730,000000,78.38,78.38,77.2171,77.5925,18010,0
+IMCV.US,D,20250731,000000,77.66,77.82,77.04,77.1075,73694,0
+IMCV.US,D,20250801,000000,76.0948,76.5308,75.635,76.3033,14400,0
+IMCV.US,D,20250804,000000,76.46,77.31,76.46,77.2276,33923,0
+IMCV.US,D,20250805,000000,77.439,77.5399,76.86,77.3383,16862,0
+IMCV.US,D,20250806,000000,77.31,77.42,77.022,77.022,34654,0
+IMCV.US,D,20250807,000000,77.46,77.46,76.695,76.9227,46632,0
+IMCV.US,D,20250808,000000,77.33,77.39,76.9943,77.09,21188,0
+IMCV.US,D,20250811,000000,77.31,77.45,76.7276,76.8117,32989,0
+IMCV.US,D,20250812,000000,77.25,78.02,77.25,77.9884,14412,0
+IMCV.US,D,20250813,000000,78.31,79.1194,78.2596,79.1194,16110,0
+IMCV.US,D,20250814,000000,78.52,78.77,78.21,78.7456,19644,0
+IMCV.US,D,20250815,000000,78.9,78.9,78.365,78.3914,18371,0
+IMCV.US,D,20250818,000000,78.41,78.47,78.2199,78.37,948073,0
+IMCV.US,D,20250819,000000,78.18,79.075,78.16,78.6952,14421,0
+IMCV.US,D,20250820,000000,78.92,78.92,78.4885,78.7071,13611,0
+IMCV.US,D,20250821,000000,78.5,78.6648,78.2136,78.4323,7986,0
+IMCV.US,D,20250822,000000,78.86,80.39,78.86,80.2222,30685,0
+IMCV.US,D,20250825,000000,80.02,80.02,79.67,79.6871,16876,0
+IMCV.US,D,20250826,000000,79.45,79.7,79.43,79.698,25535,0
+IMCV.US,D,20250827,000000,79.51,80.1262,79.51,80.0785,13554,0
+IMCV.US,D,20250828,000000,79.83,80.0432,79.6485,79.9744,20024,0
+IMCV.US,D,20250829,000000,79.9328,80.0398,79.8215,79.9799,9268,0
+IMCV.US,D,20250902,000000,79.4,79.5263,78.96,79.4642,20597,0
+IMCV.US,D,20250903,000000,79.37,79.68,79,79.2803,15348,0
+IMCV.US,D,20250904,000000,79.4,79.9891,79.351,79.9656,7351,0
+IMCV.US,D,20250905,000000,79.91,80.515,79.54,79.8782,16157,0
+IMCV.US,D,20250908,000000,79.92,79.92,79.1431,79.6499,14378,0
+IMCV.US,D,20250909,000000,79.53,79.56,79.32,79.4092,12799,0
+IMCV.US,D,20250910,000000,79.4,79.6287,79.21,79.5103,17077,0
+IMCV.US,D,20250911,000000,79.62,80.6265,79.62,80.6265,9835,0
+IMCV.US,D,20250912,000000,80.4125,80.6592,80.11,80.1603,14362,0
+IMCV.US,D,20250915,000000,80.29,80.3888,79.8456,79.8468,23998,0
+IMCV.US,D,20250916,000000,79.61,79.61,78.9467,79.185,19737,0
+IMCV.US,D,20250917,000000,79.33,80.28,78.93,79.3709,24313,0
+IMCV.US,D,20250918,000000,79.74,80.045,79.44,79.9057,33273,0
+IMCV.US,D,20250919,000000,80.19,80.19,79.44,79.5863,44631,0
+IMCV.US,D,20250922,000000,79.54,79.615,79.2399,79.56,19992,0
+IMCV.US,D,20250923,000000,79.71,80.39,79.71,79.8046,19644,0
+IMCV.US,D,20250924,000000,79.97,80.07,79.699,79.795,17414,0
+IMCV.US,D,20250925,000000,79.37,79.5392,79.04,79.2068,24761,0
+IMCV.US,D,20250926,000000,79.59,80.0806,79.59,80.0806,12905,0
+IMCV.US,D,20250929,000000,80.41,80.41,79.91,80.2337,77480,0
+IMCV.US,D,20250930,000000,80.1,80.3867,79.675,80.3505,67579,0
+IMCV.US,D,20251001,000000,80.06,80.515,80.06,80.41,12349,0
+IMCV.US,D,20251002,000000,80.31,80.62,80.06,80.4772,10791,0
+IMCV.US,D,20251003,000000,80.71,81.3199,80.71,80.95,11674,0
+IMCV.US,D,20251006,000000,81.33,81.33,80.83,80.8882,16060,0
+IMCV.US,D,20251007,000000,81.25,81.25,80.28,80.4581,64484,0
+IMCV.US,D,20251008,000000,80.81,80.81,80.352,80.519,15005,0
+IMCV.US,D,20251009,000000,80.73,80.73,79.67,79.7467,9825,0
+IMCV.US,D,20251010,000000,80.1,80.1,77.94,77.9444,12963,0
+IMCV.US,D,20251013,000000,78.3999,79.023,78.39,78.7908,15395,0
+IMCV.US,D,20251014,000000,78.39,79.97,78.39,79.66,20709,0
+IMCV.US,D,20251015,000000,80.08,80.26137,79.6096,79.829,17855,0
+IMCV.US,D,20251016,000000,79.96,79.96,78.5813,78.7393,55331,0
+IMCV.US,D,20251017,000000,78.87,79.19,78.7209,79.0658,52841,0
+IMCV.US,D,20251020,000000,79.54,79.95,79.54,79.8698,13358,0
+IMCV.US,D,20251021,000000,79.94,80.4582,79.76,80.271,12211,0
+IMCV.US,D,20251022,000000,80.4,80.465,79.7401,80.0222,29898,0
+IMCV.US,D,20251023,000000,80.45,80.59,80.0545,80.4338,105751,0
+IMCV.US,D,20251024,000000,80.91,81.04,80.6625,80.6625,8576,0
+IMCV.US,D,20251027,000000,80.88,80.88,80.59,80.8144,9859,0
+IMCV.US,D,20251028,000000,80.68,80.68,79.98,80.07,20958,0
+IMCV.US,D,20251029,000000,80.03,80.32,79.5587,79.5587,13601,0
+IMCV.US,D,20251030,000000,79.23,80.1391,79.23,79.3775,32995,0
+IMCV.US,D,20251031,000000,79.45,79.85,79.15,79.6792,21245,0
+IMCV.US,D,20251103,000000,79.68,79.68,78.6677,79.4524,12426,0
+IMCV.US,D,20251104,000000,78.705,79.19,78.705,79.0181,14737,0
+IMCV.US,D,20251105,000000,79.13,79.93,79.12,79.5593,15555,0
+IMCV.US,D,20251106,000000,79.53,79.835,79.314,79.314,15878,0
+IMCV.US,D,20251107,000000,79.14,79.9862,79.14,79.9862,51959,0
+IMCV.US,D,20251110,000000,80.48,80.66,79.79,80.4254,42954,0
+IMCV.US,D,20251111,000000,80.62,81.0992,80.62,80.9166,17985,0
+IMCV.US,D,20251112,000000,81.01,81.5147,81.01,81.1587,17062,0
+IMCV.US,D,20251113,000000,81.02,81.23,80.19,80.2554,24835,0
+IMCV.US,D,20251114,000000,79.9,80.4599,79.815,80.0189,13601,0
+IMCV.US,D,20251117,000000,79.7554,79.98,78.59,78.7571,21292,0
+IMCV.US,D,20251118,000000,78.37,79.39,78.37,78.9572,61023,0
+IMCV.US,D,20251119,000000,78.93,78.97,78.24,78.49,19143,0
+IMCV.US,D,20251120,000000,79.25,79.59,77.6455,77.6455,20927,0
+IMCV.US,D,20251121,000000,77.8362,79.5784,77.8362,79.1839,52626,0
+IMCV.US,D,20251124,000000,79.52,79.7999,79.07,79.6268,25287,0
+IMCV.US,D,20251125,000000,79.78,80.7899,79.78,80.6499,25313,0
+IMCV.US,D,20251126,000000,80.84,81.6971,80.84,81.4,22316,0
+IMCV.US,D,20251128,000000,81.51,82.0899,81.35,81.8753,5095,0
+IMCV.US,D,20251201,000000,81.47,81.9,81.38,81.4045,15549,0
+IMCV.US,D,20251202,000000,81.71,81.71,80.9312,81.2032,13380,0
+IMCV.US,D,20251203,000000,81.38,81.95,81.38,81.8631,15866,0
+IMCV.US,D,20251204,000000,81.92,82.24,81.7854,82.0238,21513,0
+IMCV.US,D,20251205,000000,82.115,82.6599,82.115,82.2441,37105,0
+IMCV.US,D,20251208,000000,82.36,82.36,81.68,81.6943,12675,0
+IMCV.US,D,20251209,000000,81.68,82.27,81.68,81.7652,36163,0
+IMCV.US,D,20251210,000000,81.8249,83.335,81.7701,83.1791,31002,0
+IMCV.US,D,20251211,000000,83.11,83.9913,83.11,83.8526,23962,0
+IMCV.US,D,20251212,000000,84.04,84.145,83.21,83.3192,22744,0
+IMCV.US,D,20251215,000000,83.83,83.83,83.13,83.5365,15939,0
+IMCV.US,D,20251216,000000,82.99,83.0168,81.96,82.17,37558,0
+IMCV.US,D,20251217,000000,82.41,82.64,82.07,82.2143,26868,0
+IMCV.US,D,20251218,000000,82.59,82.88,82.1,82.2488,43712,0
+IMCV.US,D,20251219,000000,82.35,82.7396,82.32,82.3969,28209,0
+IMCV.US,D,20251222,000000,82.63,83.09,82.63,83.06,23751,0
+IMCV.US,D,20251223,000000,83.06,83.19,82.7,82.88,31040,0
+IMCV.US,D,20251224,000000,82.96,83.31,82.8795,83.1917,15922,0
+IMCV.US,D,20251226,000000,83.25,83.25,82.91,83.2025,13160,0
+IMCV.US,D,20251229,000000,83.01,83.15,82.9,82.96,28835,0
+IMCV.US,D,20251230,000000,83.12,83.1485,82.92,82.9681,80022,0
+IMCV.US,D,20251231,000000,83.01,83.01,82.31,82.3382,38544,0
+IMCV.US,D,20260102,000000,82.56,83.21,81.97,82.9651,29467,0
+IMCV.US,D,20260105,000000,83.16,84.125,83.01,83.8362,27532,0
+IMCV.US,D,20260106,000000,83.65,84.67,83.65,84.5959,64926,0
+IMCV.US,D,20260107,000000,84.75,84.75,83.6026,83.63,24765,0
+IMCV.US,D,20260108,000000,83.47,85.02,83.39,84.7626,44160,0
+IMCV.US,D,20260109,000000,85.08,85.2405,84.755,84.9877,38471,0
+IMCV.US,D,20260112,000000,84.82,84.9361,84.43,84.8938,23540,0
+IMCV.US,D,20260113,000000,85.12,85.12,84.63,84.9506,27454,0
+IMCV.US,D,20260114,000000,85.08,85.6,85.08,85.4394,29796,0
+IMCV.US,D,20260115,000000,85.45,85.96,85.45,85.7256,33592,0
+IMCV.US,D,20260116,000000,85.69,85.69,85.29,85.419,56639,0
+IMCV.US,D,20260120,000000,84.78,85,84.2,84.35,56992,0
+IMCV.US,D,20260121,000000,84.85,85.73,84.83,85.57,26358,0
+IMCV.US,D,20260122,000000,85.91,86.12,85.62,85.66,20534,0
+IMCV.US,D,20260123,000000,85.83,85.83,85.045,85.3002,29854,0
+IMCV.US,D,20260126,000000,85.45,85.83,85.37,85.5367,29348,0
+IMCV.US,D,20260127,000000,85.44,85.54,85.2,85.4563,22613,0
+IMCV.US,D,20260128,000000,85.34,85.71,84.99,85.2077,21112,0
+IMCV.US,D,20260129,000000,85.62,85.67,85.02,85.3765,38929,0
+IMCV.US,D,20260130,000000,84.97,85.2,84.41,85.2,39888,0
+IMCV.US,D,20260202,000000,85.01,85.625,85.01,85.53,30753,0
+IMCV.US,D,20260203,000000,85.66,86.5294,85.49,86.11,36191,0
+IMCV.US,D,20260204,000000,86.36,87.59,86.36,87.3513,18363,0
+IMCV.US,D,20260205,000000,87.13,87.2,86.365,86.5373,40313,0
+IMCV.US,D,20260206,000000,87.16,88.25,87.16,88.202,44877,0
+IMCV.US,D,20260209,000000,88.17,88.24,87.695,88.0997,38660,0
+IMCV.US,D,20260210,000000,88.36,88.69857,88.17,88.5148,28556,0
+IMCV.US,D,20260211,000000,88.94,89.01,88.56,88.9067,19653,0
+IMCV.US,D,20260212,000000,89.22,89.6069,87.7494,87.8975,32124,0
+IMCV.US,D,20260213,000000,88.1,89.1902,87.75,88.95,28788,0
+IMCV.US,D,20260217,000000,89.1,89.15,88.19,88.6609,38498,0
+IMCV.US,D,20260218,000000,88.99,89.29,88.85,89.04,29289,0
diff --git a/daily/us/nasdaq etfs/ionx.us.txt b/daily/us/nasdaq etfs/ionx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8d86614089716cbd2a4215652fc2e2c5c264e46
--- /dev/null
+++ b/daily/us/nasdaq etfs/ionx.us.txt	
@@ -0,0 +1,237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONX.US,D,20250312,000000,12.295,13.705,11,13.3116,261276,0
+IONX.US,D,20250313,000000,13.25,14.23,11.825,12.82,526500,0
+IONX.US,D,20250314,000000,13.95,17.2895,13.95,17.135,1073804,0
+IONX.US,D,20250317,000000,17,17.77,15.816,17.005,1152730,0
+IONX.US,D,20250318,000000,15.215,16.297,13.91,13.925,671698,0
+IONX.US,D,20250319,000000,15.045,15.5825,13.375,14.675,373428,0
+IONX.US,D,20250320,000000,14.7,16.09,11.2787,12.005,768616,0
+IONX.US,D,20250321,000000,11.595,13.62,11.595,13.08,531464,0
+IONX.US,D,20250324,000000,14.395,17.9,14.285,17.68,1210026,0
+IONX.US,D,20250325,000000,17.355,17.7,16.25,16.95,513562,0
+IONX.US,D,20250326,000000,18.61,19.9,15.76,15.97,1222590,0
+IONX.US,D,20250327,000000,15,16.4142,14.335,14.485,545704,0
+IONX.US,D,20250328,000000,14.3,14.34,12.3254,13.5,427210,0
+IONX.US,D,20250331,000000,11.82,13.7197,11.67,12.515,353374,0
+IONX.US,D,20250401,000000,14.985,15.38,12.705,13.76,1001798,0
+IONX.US,D,20250402,000000,13.41,16.893,13.3859,15.995,1804658,0
+IONX.US,D,20250403,000000,13.28,14.38,12.8,13.705,972184,0
+IONX.US,D,20250404,000000,12.75,13.135,9.135,10.655,1627416,0
+IONX.US,D,20250407,000000,9.48,14.01,8.70485,12.69,1735996,0
+IONX.US,D,20250408,000000,14.24,14.81,10.4225,11.03,1502534,0
+IONX.US,D,20250409,000000,11.805,16.5075,11.23,16.335,1899110,0
+IONX.US,D,20250410,000000,15,16.67,14.11,15.75,875478,0
+IONX.US,D,20250411,000000,16.25,17.4156,15.275,16.02,999230,0
+IONX.US,D,20250414,000000,18,18.69,14.4,15.085,1024404,0
+IONX.US,D,20250415,000000,15.275,15.8624,14.27,15.215,450582,0
+IONX.US,D,20250416,000000,14.205,15.0425,13.275,14.13,446148,0
+IONX.US,D,20250417,000000,14.58,15.615,14.035,15.51,701772,0
+IONX.US,D,20250421,000000,14.61,14.73,12.75,13.395,498540,0
+IONX.US,D,20250422,000000,13.97,15.5371,13.35,15.055,474612,0
+IONX.US,D,20250423,000000,17.075,17.79,15.955,16.5,736512,0
+IONX.US,D,20250424,000000,16.89,19.975,16.89,18.44,764566,0
+IONX.US,D,20250425,000000,18.665,21.6842,17.6904,19.14,1059466,0
+IONX.US,D,20250428,000000,19.85,20.49,17.01,18.83,821476,0
+IONX.US,D,20250429,000000,19.315,19.42,17.565,18.025,304368,0
+IONX.US,D,20250430,000000,16.395,17.302,15.82,17.19,396716,0
+IONX.US,D,20250501,000000,18.225,18.335,16.9335,17.025,517506,0
+IONX.US,D,20250502,000000,17.525,22.085,17.525,21.55,1332082,0
+IONX.US,D,20250505,000000,20.43,21.25,19.7542,19.915,567272,0
+IONX.US,D,20250506,000000,18.1825,19.56,17.555,19.455,424146,0
+IONX.US,D,20250507,000000,18.6725,19.295,18.335,19.065,435266,0
+IONX.US,D,20250508,000000,22.06,24.715,17.75,22.64,2385412,0
+IONX.US,D,20250509,000000,22.16,23.675,20,21.635,1544046,0
+IONX.US,D,20250512,000000,24.475,25.375,22.7,23.98,1473654,0
+IONX.US,D,20250513,000000,23.65,25.75,23.185,24.4,1225578,0
+IONX.US,D,20250514,000000,25.525,27.44,23.795,24.65,1280778,0
+IONX.US,D,20250515,000000,23.96,26.11,22.995,23.5,834608,0
+IONX.US,D,20250516,000000,24.75,27.132,24.04,26.935,1255522,0
+IONX.US,D,20250519,000000,24.725,27.115,23.685,27.11,1015682,0
+IONX.US,D,20250520,000000,28.45,28.45,25.725,27.43,1033334,0
+IONX.US,D,20250521,000000,27.15,29.385,24.4138,24.62,1294614,0
+IONX.US,D,20250522,000000,25.205,47.035,24.995,42.6275,6655870,0
+IONX.US,D,20250523,000000,34.815,46.415,34.0474,42.275,3625136,0
+IONX.US,D,20250527,000000,43.975,46.75,38.505,46.62,2396654,0
+IONX.US,D,20250528,000000,42.705,48.265,40.05,45.65,2005528,0
+IONX.US,D,20250529,000000,46.59,48.0539,36.885,37.3,2241696,0
+IONX.US,D,20250530,000000,32.42,34.455,30.62,32.2,2547054,0
+IONX.US,D,20250602,000000,31.69,33.44,29.155,32.655,1198304,0
+IONX.US,D,20250603,000000,34.5,35.5,31,31.41,1481836,0
+IONX.US,D,20250604,000000,31.4488,31.8803,28.49,31.07,1190816,0
+IONX.US,D,20250605,000000,30.305,30.395,25.2631,26.43,1932252,0
+IONX.US,D,20250606,000000,27.755,31.06,26.585,29.765,1796696,0
+IONX.US,D,20250609,000000,35.245,35.245,29.5892,31.275,2962048,0
+IONX.US,D,20250610,000000,32.315,37.5,30.4425,30.92,3011910,0
+IONX.US,D,20250611,000000,33.715,37.3226,29.635,30.89,5279390,0
+IONX.US,D,20250612,000000,30.14,32.485,29.1201,29.285,2303526,0
+IONX.US,D,20250613,000000,27.39,30.8072,27.275,27.895,2050376,0
+IONX.US,D,20250616,000000,27.115,29.82,25.17,28.725,2547520,0
+IONX.US,D,20250617,000000,27.695,28.99,26.33,28.015,1428670,0
+IONX.US,D,20250618,000000,27.38,30.4,27,30.285,1613264,0
+IONX.US,D,20250620,000000,30.7705,33.06,29.3,31.42,2161408,0
+IONX.US,D,20250623,000000,29.24,32.6903,26.8,32.61,2202726,0
+IONX.US,D,20250624,000000,33.735,35.17,31.605,32.175,1410104,0
+IONX.US,D,20250625,000000,33.5678,34.005,27.7876,27.895,1315184,0
+IONX.US,D,20250626,000000,30,33.0125,29.355,32.11,1778766,0
+IONX.US,D,20250627,000000,32.57,33.25,28.815,30.73,1004744,0
+IONX.US,D,20250630,000000,32.21,36.67,32,34.995,2062710,0
+IONX.US,D,20250701,000000,33.8325,34.25,29.655,30.335,1479490,0
+IONX.US,D,20250702,000000,31.75,37.4,30.8612,37.16,1667934,0
+IONX.US,D,20250703,000000,36.3,38.445,34.575,36.445,747752,0
+IONX.US,D,20250707,000000,39.525,41.08,34,37.82,2137724,0
+IONX.US,D,20250708,000000,40.1,42.155,36.9572,37.51,1582606,0
+IONX.US,D,20250709,000000,38.65,41.1268,36.6,38.325,1673318,0
+IONX.US,D,20250710,000000,38.4875,39.6835,36.6377,38.95,1061730,0
+IONX.US,D,20250711,000000,37.305,38.25,31.88,32.005,2143528,0
+IONX.US,D,20250714,000000,32.58,33.2939,31.25,32.77,1126912,0
+IONX.US,D,20250715,000000,32.86,33.835,30.75,31.34,1336788,0
+IONX.US,D,20250716,000000,32.5,34.53,30.35,34.285,2171878,0
+IONX.US,D,20250717,000000,34.175,36.45,33.76,36.335,1982788,0
+IONX.US,D,20250718,000000,36.365,40.8436,35.0896,39,2047116,0
+IONX.US,D,20250721,000000,39.63,41.0562,35.59,35.655,1841454,0
+IONX.US,D,20250722,000000,35.4,35.55,30.58,31.68,2027200,0
+IONX.US,D,20250723,000000,32.3675,33.915,31.315,33.5,1490932,0
+IONX.US,D,20250724,000000,32.815,35.565,32.045,34.43,1404514,0
+IONX.US,D,20250725,000000,34.92,34.92,32.96,33.23,879926,0
+IONX.US,D,20250728,000000,34.125,35.25,30.6207,32.035,1133940,0
+IONX.US,D,20250729,000000,33.25,34.715,28.995,29.225,2004632,0
+IONX.US,D,20250730,000000,29.55,31.0978,27.3235,28.4,1130496,0
+IONX.US,D,20250731,000000,29.635,31.625,27.845,28.295,1472998,0
+IONX.US,D,20250801,000000,26.745,27.245,24.465,25.69,1515544,0
+IONX.US,D,20250804,000000,26.745,29.075,26.1799,28.09,1167918,0
+IONX.US,D,20250805,000000,29.1,31.65,28.465,31.045,2118086,0
+IONX.US,D,20250806,000000,33.225,33.235,29.215,29.895,2209886,0
+IONX.US,D,20250807,000000,26.685,30.33,26.265,28.67,2523192,0
+IONX.US,D,20250808,000000,28.765,31.36,28.625,30.725,2265432,0
+IONX.US,D,20250811,000000,30.855,37.81,30.12,35.145,2634834,0
+IONX.US,D,20250812,000000,34.59,35.1,31.505,32.155,1587594,0
+IONX.US,D,20250813,000000,32.5525,32.5525,28.785,29.535,2119422,0
+IONX.US,D,20250814,000000,28.38,29.25,26.67,29.135,1667530,0
+IONX.US,D,20250815,000000,28.57,28.635,26.8,27.9,745186,0
+IONX.US,D,20250818,000000,27.64,28.255,26.25,27.915,956898,0
+IONX.US,D,20250819,000000,27.97,27.97,22.85,23.185,1882486,0
+IONX.US,D,20250820,000000,23.825,23.915,20.575,23.165,1840410,0
+IONX.US,D,20250821,000000,23.51,23.8,22.6458,23.54,895418,0
+IONX.US,D,20250822,000000,23.29,26.995,22.9225,26.8,1622990,0
+IONX.US,D,20250825,000000,26.64,26.725,25.15,25.25,719862,0
+IONX.US,D,20250826,000000,25.55,28.175,25.4225,27.99,1141048,0
+IONX.US,D,20250827,000000,28.29,30.625,28.015,28.86,1543326,0
+IONX.US,D,20250828,000000,29.17,32.06,29.15,31.495,1794168,0
+IONX.US,D,20250829,000000,30.225,31.285,29.26,30.615,858754,0
+IONX.US,D,20250902,000000,28.235,31.02,27.0825,30.92,899792,0
+IONX.US,D,20250903,000000,30.445,31.315,27.5,28.12,846468,0
+IONX.US,D,20250904,000000,28.325,30.82,27.8051,29.47,1129422,0
+IONX.US,D,20250905,000000,30.065,30.295,27.295,29.07,901846,0
+IONX.US,D,20250908,000000,29.535,30,27.125,27.905,916618,0
+IONX.US,D,20250909,000000,28.365,32.335,28,31.915,1548464,0
+IONX.US,D,20250910,000000,32.545,33.685,31.325,31.76,958870,0
+IONX.US,D,20250911,000000,32.05,36.615,31.1,36.185,1402398,0
+IONX.US,D,20250912,000000,36.975,50.25,36.8018,49.375,4141902,0
+IONX.US,D,20250915,000000,52,57.1295,50.235,55.685,2057772,0
+IONX.US,D,20250916,000000,55.2625,62.595,51.955,61.735,1111122,0
+IONX.US,D,20250917,000000,63.475,69.77,59.38,67.74,2752582,0
+IONX.US,D,20250918,000000,74,78.25,67.77,70.76,1886992,0
+IONX.US,D,20250919,000000,68.74,79.995,68.74,78.195,1681736,0
+IONX.US,D,20250922,000000,71.9,84.255,68.855,81.355,1440738,0
+IONX.US,D,20250923,000000,86.503,90.6121,80.505,88.52,2138414,0
+IONX.US,D,20250924,000000,88.62,90.4975,79.01,85.765,1593732,0
+IONX.US,D,20250925,000000,79.61,81.745,69.715,75.21,2215478,0
+IONX.US,D,20250926,000000,72.9,77.2458,66.4675,70.495,1730436,0
+IONX.US,D,20250929,000000,72.915,73.5796,62.1,63.91,1302858,0
+IONX.US,D,20250930,000000,62.75,65.6164,56.8575,58.515,1362186,0
+IONX.US,D,20251001,000000,58.255,64.9477,56.145,61.505,1554548,0
+IONX.US,D,20251002,000000,64.855,74.175,64.25,74.1,1931264,0
+IONX.US,D,20251003,000000,76.245,82.825,71.46,81.73,2404598,0
+IONX.US,D,20251006,000000,78.57,95,78.57,94.325,1871900,0
+IONX.US,D,20251007,000000,98.79,103.955,86.135,94.9,1924668,0
+IONX.US,D,20251008,000000,94.13,101.2,79.235,83.44,1624172,0
+IONX.US,D,20251009,000000,84.3875,91.2075,81.6596,90.115,1246252,0
+IONX.US,D,20251010,000000,88.555,89.5,74.14,74.14,2292212,0
+IONX.US,D,20251013,000000,81.405,102.925,78.638,97.535,1703472,0
+IONX.US,D,20251014,000000,92.45,95.2175,83.5,87.005,1406424,0
+IONX.US,D,20251015,000000,92.5,92.665,71.99,75.945,1654404,0
+IONX.US,D,20251016,000000,78.055,78.055,61.13,61.5,2169234,0
+IONX.US,D,20251017,000000,60.865,61.225,52.85,56.16,2109810,0
+IONX.US,D,20251020,000000,60.075,60.075,48.506,50.765,2091988,0
+IONX.US,D,20251021,000000,51.41,52.3346,46.06,49.785,2034702,0
+IONX.US,D,20251022,000000,47.735,49.435,37.7275,43.08,3687840,0
+IONX.US,D,20251023,000000,51.6,54.5463,45.5,49,5813966,0
+IONX.US,D,20251024,000000,53.1,56.76,49.8944,50.55,1930130,0
+IONX.US,D,20251027,000000,55,59,53.8484,54.6225,2153472,0
+IONX.US,D,20251028,000000,54.25,57.5,44.64,44.845,3136192,0
+IONX.US,D,20251029,000000,47.44,52.375,46,50.935,2100698,0
+IONX.US,D,20251030,000000,47.95,52.0533,46.025,49.325,1223418,0
+IONX.US,D,20251031,000000,50.315,53.75,49,52.79,1173336,0
+IONX.US,D,20251103,000000,52.555,53.225,43,46.01,2024048,0
+IONX.US,D,20251104,000000,41.64,43.97,37.6656,38.125,2015638,0
+IONX.US,D,20251105,000000,40.405,42.24,37.65,40.92,1911356,0
+IONX.US,D,20251106,000000,43.775,46,39,43.835,2485154,0
+IONX.US,D,20251107,000000,39.54,46.56,34.08,46.505,3915960,0
+IONX.US,D,20251110,000000,44.665,46.12,39.5163,40.395,2555754,0
+IONX.US,D,20251111,000000,39.06,41.275,37.985,39.01,1212690,0
+IONX.US,D,20251112,000000,39.46,40.617,32.5,33.71,1906648,0
+IONX.US,D,20251113,000000,31.91,32.145,25.15,26.7,4573168,0
+IONX.US,D,20251114,000000,23.545,30.33,23.5,28.47,3860034,0
+IONX.US,D,20251117,000000,27.91,31,26.935,29.28,2083814,0
+IONX.US,D,20251118,000000,28.495,32.2134,28.445,30.835,1873828,0
+IONX.US,D,20251119,000000,30.91,32.765,28.613,29.225,1977122,0
+IONX.US,D,20251120,000000,29.985,31.205,20.505,20.865,3645418,0
+IONX.US,D,20251121,000000,22.43,22.5,17.7154,21.515,5573512,0
+IONX.US,D,20251124,000000,22.47,27.17,22.31,26.63,2505240,0
+IONX.US,D,20251125,000000,26.285,27.85,23.715,26.92,1669760,0
+IONX.US,D,20251126,000000,27.385,28.28,25.67,26.77,1198640,0
+IONX.US,D,20251128,000000,27.6,29.98,27.365,29.32,1111074,0
+IONX.US,D,20251201,000000,28.705,28.75,26.15,26.83,1580598,0
+IONX.US,D,20251202,000000,27.19,29.1,26.46,26.5,1393836,0
+IONX.US,D,20251203,000000,26.5,28.675,24.65,28.375,1387082,0
+IONX.US,D,20251204,000000,28.375,36.07,28.04,35.4375,3183020,0
+IONX.US,D,20251205,000000,34.265,34.74,30.75,32.765,1708812,0
+IONX.US,D,20251208,000000,33.94,35.415,31.2525,34.855,1675494,0
+IONX.US,D,20251209,000000,34,36.38,32.99,34.88,1307207,0
+IONX.US,D,20251210,000000,33.62,33.776,30.7404,31.375,1429665,0
+IONX.US,D,20251211,000000,31.83,32.7,28.195,32.23,1661960,0
+IONX.US,D,20251212,000000,31.7,32.582,27.98,29.61,1572696,0
+IONX.US,D,20251215,000000,30.01,30.28,23.52,24.57,2554767,0
+IONX.US,D,20251216,000000,25.49,28.56,25.49,28.28,1898584,0
+IONX.US,D,20251217,000000,29,31.09,23.895,24.01,2516894,0
+IONX.US,D,20251218,000000,26.5,26.9,24.1687,24.57,1964140,0
+IONX.US,D,20251219,000000,25.19,27.65,25.145,26.67,1570465,0
+IONX.US,D,20251222,000000,28.25,34.4,27.9406,32.53,3049414,0
+IONX.US,D,20251223,000000,31,33.33,29.28,29.56,2010508,0
+IONX.US,D,20251224,000000,30.01,30.01,26.5,27.8,1752997,0
+IONX.US,D,20251226,000000,27.46,27.46,23.22,23.48,4143811,0
+IONX.US,D,20251229,000000,22.74,24.15,22.03,22.68,3323207,0
+IONX.US,D,20251230,000000,23.3,23.63,21.9,22.11,1787994,0
+IONX.US,D,20251231,000000,22.4,23.1699,21.49,21.7,926791,0
+IONX.US,D,20260102,000000,22.69,23.73,20.6,23.42,2412779,0
+IONX.US,D,20260105,000000,24.255,26.95,23.2,25.28,3092140,0
+IONX.US,D,20260106,000000,25.36,27.44,23.77,27.44,1810003,0
+IONX.US,D,20260107,000000,26.85,28.61,25.91,26.39,1319568,0
+IONX.US,D,20260108,000000,26.2,29.25,25.03,27.02,1765891,0
+IONX.US,D,20260109,000000,28.01,29.3,25.78,25.91,2032768,0
+IONX.US,D,20260112,000000,24.88,27.57,24.24,27.47,1712084,0
+IONX.US,D,20260113,000000,27.91,28.54,24.36,25.38,2457759,0
+IONX.US,D,20260114,000000,24.99,27.325,23.7,27.29,2572007,0
+IONX.US,D,20260115,000000,27.66,27.99,23.82,23.82,3168866,0
+IONX.US,D,20260116,000000,24.18,27.97,23.7,26.86,3295658,0
+IONX.US,D,20260120,000000,25.37,30.51,24.54,26.72,3666125,0
+IONX.US,D,20260121,000000,27.98,28.8,21.51,24.36,7300711,0
+IONX.US,D,20260122,000000,25.04,26.1,23.84,25.23,3699341,0
+IONX.US,D,20260123,000000,24.95,25.3699,22.49,23.17,2801009,0
+IONX.US,D,20260126,000000,23.91,26.3,18.8,19.29,8039618,0
+IONX.US,D,20260127,000000,20.2,21.98,18.96,21.14,3696337,0
+IONX.US,D,20260128,000000,21.78,22.4194,20.67,21.4,2785253,0
+IONX.US,D,20260129,000000,21.48,21.48,18.05,19.17,4005439,0
+IONX.US,D,20260130,000000,19.29,19.29,15.215,16.15,4936278,0
+IONX.US,D,20260202,000000,16.64,16.64,14.28,14.99,3840620,0
+IONX.US,D,20260203,000000,15.81,15.81,13.455,14.92,3902816,0
+IONX.US,D,20260204,000000,14.845,14.845,11.15,12.46,6171890,0
+IONX.US,D,20260205,000000,11.42,11.74,8.66,8.98,8004734,0
+IONX.US,D,20260206,000000,9.8,12.295,9.5,11.62,8528110,0
+IONX.US,D,20260209,000000,11.42,12.07,10.76,11.98,3684339,0
+IONX.US,D,20260210,000000,11.72,12.69,11.51,11.78,2716527,0
+IONX.US,D,20260211,000000,12.39,12.39,10.29,10.7,3968702,0
+IONX.US,D,20260212,000000,10.67,10.67,8.97,9.24,4307792,0
+IONX.US,D,20260213,000000,9.74,11.15,8.93,10.84,5877518,0
+IONX.US,D,20260217,000000,10.34,10.955,9.41,10.26,4052035,0
+IONX.US,D,20260218,000000,10.3,11.27,9.76,10.355,2731378,0
diff --git a/daily/us/nasdaq etfs/ishg.us.txt b/daily/us/nasdaq etfs/ishg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdbd5606fed7f0a8cf75bb6649cdad0ca681053d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ishg.us.txt	
@@ -0,0 +1,4205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISHG.US,D,20090128,000000,89.761,89.924,89.761,89.924,2945,0
+ISHG.US,D,20090129,000000,88.686,88.686,88.686,88.686,158,0
+ISHG.US,D,20090202,000000,87.731,88.006,87.731,88.006,654,0
+ISHG.US,D,20090203,000000,88.686,88.686,88.686,88.686,867,0
+ISHG.US,D,20090205,000000,88.419,88.419,87.997,88.052,3874,0
+ISHG.US,D,20090206,000000,88.016,88.235,87.997,88.235,825,0
+ISHG.US,D,20090209,000000,89.005,89.005,89.005,89.005,2183,0
+ISHG.US,D,20090211,000000,88.639,88.639,88.639,88.639,154,0
+ISHG.US,D,20090212,000000,88.098,88.098,88.098,88.098,1876,0
+ISHG.US,D,20090217,000000,87.045,87.045,86.31,86.31,3451,0
+ISHG.US,D,20090218,000000,86.356,86.356,86.126,86.126,322,0
+ISHG.US,D,20090219,000000,89.761,89.761,86.715,86.724,7195,0
+ISHG.US,D,20090220,000000,86.126,87.594,86.126,87.594,832,0
+ISHG.US,D,20090224,000000,86.494,86.732,86.494,86.724,1331,0
+ISHG.US,D,20090225,000000,86.586,86.586,86.401,86.401,467,0
+ISHG.US,D,20090226,000000,86.31,86.31,86.079,86.079,1959,0
+ISHG.US,D,20090227,000000,85.85,85.85,85.759,85.759,1441,0
+ISHG.US,D,20090302,000000,85.485,85.485,85.438,85.485,3104,0
+ISHG.US,D,20090303,000000,85.574,85.574,85.3,85.3,1345,0
+ISHG.US,D,20090304,000000,85.071,85.071,85.071,85.071,107,0
+ISHG.US,D,20090305,000000,84.842,84.842,84.842,84.842,107,0
+ISHG.US,D,20090306,000000,85.943,85.943,85.943,85.943,800,0
+ISHG.US,D,20090309,000000,84.933,85.118,84.786,84.786,549,0
+ISHG.US,D,20090310,000000,86.033,86.033,85.621,85.621,1284,0
+ISHG.US,D,20090311,000000,86.126,86.126,86.079,86.079,425,0
+ISHG.US,D,20090312,000000,86.033,86.033,86.033,86.033,528,0
+ISHG.US,D,20090313,000000,86.586,86.586,86.126,86.126,2190,0
+ISHG.US,D,20090316,000000,86.631,86.825,86.631,86.825,825,0
+ISHG.US,D,20090317,000000,86.54,86.631,86.494,86.631,415,0
+ISHG.US,D,20090318,000000,87.501,87.575,87.501,87.501,550,0
+ISHG.US,D,20090319,000000,91.165,91.165,91.027,91.119,872,0
+ISHG.US,D,20090320,000000,90.247,90.429,90.247,90.429,1301,0
+ISHG.US,D,20090323,000000,90.429,90.429,90.429,90.429,1357,0
+ISHG.US,D,20090324,000000,89.878,89.878,89.878,89.878,107,0
+ISHG.US,D,20090325,000000,89.558,90.063,89.558,90.017,378,0
+ISHG.US,D,20090326,000000,89.697,89.833,89.697,89.833,6987,0
+ISHG.US,D,20090327,000000,88.823,88.823,88.823,88.823,266,0
+ISHG.US,D,20090330,000000,88.189,88.189,88.098,88.098,322,0
+ISHG.US,D,20090331,000000,88.639,88.639,88.326,88.326,480,0
+ISHG.US,D,20090401,000000,88.603,88.603,88.235,88.235,745,0
+ISHG.US,D,20090402,000000,88.917,89.098,88.897,89.098,2580,0
+ISHG.US,D,20090403,000000,88.96,88.96,88.96,88.96,107,0
+ISHG.US,D,20090406,000000,88.52,88.639,88.207,88.207,5236,0
+ISHG.US,D,20090407,000000,88.235,88.235,88.235,88.235,3637,0
+ISHG.US,D,20090408,000000,87.777,88.419,87.777,88.235,2397,0
+ISHG.US,D,20090409,000000,88.235,88.235,87.87,87.96,1138,0
+ISHG.US,D,20090413,000000,88.419,88.777,88.419,88.731,1505,0
+ISHG.US,D,20090414,000000,88.713,88.713,88.713,88.713,107,0
+ISHG.US,D,20090415,000000,88.281,88.511,88.098,88.484,4728,0
+ISHG.US,D,20090416,000000,88.511,88.557,88.189,88.419,3768,0
+ISHG.US,D,20090417,000000,87.87,87.87,87.815,87.815,5905,0
+ISHG.US,D,20090420,000000,87.41,87.41,87.318,87.318,1175,0
+ISHG.US,D,20090421,000000,87.273,87.318,87.273,87.318,1180,0
+ISHG.US,D,20090422,000000,87.612,87.704,87.612,87.704,322,0
+ISHG.US,D,20090423,000000,87.87,88.144,87.841,88.144,2123,0
+ISHG.US,D,20090424,000000,88.833,89.42,88.833,89.42,1302,0
+ISHG.US,D,20090427,000000,88.907,88.907,87.997,87.997,1711,0
+ISHG.US,D,20090428,000000,88.686,88.686,88.667,88.686,750,0
+ISHG.US,D,20090429,000000,89.42,90.889,89.42,89.697,15698,0
+ISHG.US,D,20090430,000000,89.2,89.291,89.2,89.291,897,0
+ISHG.US,D,20090501,000000,89.2,89.246,89.2,89.246,270,0
+ISHG.US,D,20090504,000000,89.567,89.814,89.521,89.814,1734,0
+ISHG.US,D,20090505,000000,89.962,89.962,89.41,89.549,2382,0
+ISHG.US,D,20090507,000000,90.035,90.035,89.86,89.86,719,0
+ISHG.US,D,20090508,000000,90.429,91.3,90.429,91.3,976,0
+ISHG.US,D,20090511,000000,91.3,91.394,90.935,91.329,1409,0
+ISHG.US,D,20090512,000000,91.714,91.714,91.575,91.667,2171,0
+ISHG.US,D,20090514,000000,91.87,91.888,91.87,91.888,6051,0
+ISHG.US,D,20090515,000000,91.384,91.384,91.254,91.254,1697,0
+ISHG.US,D,20090518,000000,91.237,91.282,91.191,91.282,2697,0
+ISHG.US,D,20090519,000000,91.714,92.016,91.714,92.016,2171,0
+ISHG.US,D,20090520,000000,92.2,93.073,92.2,93.073,1271,0
+ISHG.US,D,20090521,000000,92.907,93.725,92.907,93.725,5284,0
+ISHG.US,D,20090522,000000,93.817,94.257,93.817,94.165,3603,0
+ISHG.US,D,20090526,000000,93.523,93.927,93.376,93.376,7749,0
+ISHG.US,D,20090527,000000,93.624,93.662,93.624,93.662,2130,0
+ISHG.US,D,20090528,000000,93.183,93.487,93.183,93.312,2870,0
+ISHG.US,D,20090529,000000,94.662,94.708,94.653,94.708,719,0
+ISHG.US,D,20090601,000000,94.818,95.009,94.653,94.653,2142,0
+ISHG.US,D,20090602,000000,95.338,95.625,94.918,95.625,5828,0
+ISHG.US,D,20090603,000000,94.844,94.844,94.432,94.524,1996,0
+ISHG.US,D,20090604,000000,94.303,94.45,94.303,94.45,4835,0
+ISHG.US,D,20090605,000000,93.422,93.422,92.668,92.731,1702,0
+ISHG.US,D,20090608,000000,91.906,92.458,91.815,92.365,1207,0
+ISHG.US,D,20090609,000000,93.303,93.505,93.303,93.505,266,0
+ISHG.US,D,20090610,000000,93.487,93.487,92.842,93.055,1115,0
+ISHG.US,D,20090611,000000,93.771,93.964,93.68,93.964,758,0
+ISHG.US,D,20090612,000000,93.119,93.376,93.027,93.165,85684,0
+ISHG.US,D,20090615,000000,92.649,92.649,91.87,91.87,2130,0
+ISHG.US,D,20090616,000000,92.971,93.228,92.952,92.952,3022,0
+ISHG.US,D,20090617,000000,93.192,93.744,93.146,93.744,3687,0
+ISHG.US,D,20090618,000000,93.56,93.597,93.137,93.137,897,0
+ISHG.US,D,20090619,000000,93.266,93.634,93.266,93.634,1302,0
+ISHG.US,D,20090622,000000,93.092,93.092,93.092,93.092,107,0
+ISHG.US,D,20090623,000000,93.835,94.386,93.69,94.386,1302,0
+ISHG.US,D,20090624,000000,94.211,95.265,93.017,93.017,7714,0
+ISHG.US,D,20090625,000000,93.357,93.845,93.275,93.753,7316,0
+ISHG.US,D,20090626,000000,94.378,94.524,93.845,94.413,1942,0
+ISHG.US,D,20090629,000000,94.219,94.219,93.918,94.174,1139,0
+ISHG.US,D,20090630,000000,94.101,94.119,93.789,93.964,6371,0
+ISHG.US,D,20090701,000000,94.183,94.534,94.183,94.386,4784,0
+ISHG.US,D,20090702,000000,93.955,93.964,93.413,93.964,10989,0
+ISHG.US,D,20090706,000000,93.607,93.69,93.607,93.69,5751,0
+ISHG.US,D,20090707,000000,93.835,93.835,93.634,93.634,846,0
+ISHG.US,D,20090708,000000,93.835,93.863,93.835,93.863,723,0
+ISHG.US,D,20090709,000000,94.394,94.844,94.394,94.634,3931,0
+ISHG.US,D,20090710,000000,94.378,94.496,94.378,94.496,481,0
+ISHG.US,D,20090713,000000,94.45,94.506,94.404,94.506,465,0
+ISHG.US,D,20090714,000000,94.524,94.534,94.248,94.248,2074,0
+ISHG.US,D,20090715,000000,94.963,94.963,94.423,94.423,5572,0
+ISHG.US,D,20090716,000000,95.137,95.22,94.671,95.22,9097,0
+ISHG.US,D,20090717,000000,94.963,94.963,94.863,94.863,2968,0
+ISHG.US,D,20090720,000000,95.403,95.477,95.22,95.431,1661,0
+ISHG.US,D,20090721,000000,95.606,95.606,95.394,95.394,3226,0
+ISHG.US,D,20090722,000000,95.495,95.807,95.495,95.807,1791,0
+ISHG.US,D,20090723,000000,95.367,95.706,95.312,95.312,834,0
+ISHG.US,D,20090724,000000,95.467,95.467,94.934,95.394,10351,0
+ISHG.US,D,20090727,000000,95.312,95.394,94.934,95.394,1436,0
+ISHG.US,D,20090728,000000,95.357,95.357,95.146,95.338,9369,0
+ISHG.US,D,20090729,000000,94.826,94.826,94.413,94.561,4185,0
+ISHG.US,D,20090730,000000,94.423,94.735,94.192,94.735,26495,0
+ISHG.US,D,20090731,000000,94.99,95.953,94.99,95.917,25107,0
+ISHG.US,D,20090803,000000,96.008,96.412,95.917,96.247,7836,0
+ISHG.US,D,20090804,000000,96.384,96.384,96.072,96.127,15210,0
+ISHG.US,D,20090805,000000,95.742,96.587,95.742,96.017,15831,0
+ISHG.US,D,20090806,000000,95.98,95.98,95.752,95.788,22718,0
+ISHG.US,D,20090807,000000,95.274,95.274,94.349,94.378,5162,0
+ISHG.US,D,20090810,000000,94.524,94.524,94.229,94.229,9945,0
+ISHG.US,D,20090811,000000,94.478,94.726,94.368,94.599,7507,0
+ISHG.US,D,20090812,000000,94.826,95.606,94.45,95.099,28034,0
+ISHG.US,D,20090813,000000,95.485,95.652,95.146,95.606,1126,0
+ISHG.US,D,20090814,000000,95.606,95.606,95.238,95.238,2039,0
+ISHG.US,D,20090817,000000,97.103,97.103,94.368,94.908,9977,0
+ISHG.US,D,20090818,000000,113.9,113.9,94.192,95.193,2370,0
+ISHG.US,D,20090819,000000,95.32,95.559,95.32,95.559,320,0
+ISHG.US,D,20090820,000000,95.532,95.652,95.532,95.644,19729,0
+ISHG.US,D,20090821,000000,114.8,114.8,95.742,95.742,15087,0
+ISHG.US,D,20090824,000000,95.88,95.926,95.652,95.779,6927,0
+ISHG.US,D,20090825,000000,96.017,96.017,95.375,95.403,34112,0
+ISHG.US,D,20090826,000000,95.329,95.329,95.302,95.302,2193,0
+ISHG.US,D,20090827,000000,95.238,95.88,95.229,95.88,3118,0
+ISHG.US,D,20090828,000000,95.926,95.926,95.779,95.926,2896,0
+ISHG.US,D,20090831,000000,96.154,96.154,96.072,96.154,2596,0
+ISHG.US,D,20090901,000000,95.477,95.644,95.293,95.293,37766,0
+ISHG.US,D,20090902,000000,95.532,95.689,95.504,95.689,543,0
+ISHG.US,D,20090903,000000,95.67,95.67,95.338,95.495,2894,0
+ISHG.US,D,20090904,000000,95.44,95.853,95.44,95.853,432,0
+ISHG.US,D,20090908,000000,96.816,97.022,96.494,97.022,16280,0
+ISHG.US,D,20090909,000000,96.926,97.466,96.926,97.141,2434,0
+ISHG.US,D,20090910,000000,97.271,97.544,97.132,97.544,4701,0
+ISHG.US,D,20090911,000000,97.417,97.952,97.417,97.785,6075,0
+ISHG.US,D,20090914,000000,97.745,97.932,97.745,97.765,1531,0
+ISHG.US,D,20090915,000000,97.476,97.971,97.32,97.971,91288,0
+ISHG.US,D,20090916,000000,98.207,98.295,97.824,98.295,10257,0
+ISHG.US,D,20090917,000000,98.06,98.384,98.06,98.384,3129,0
+ISHG.US,D,20090918,000000,98.109,98.109,97.863,98.109,4373,0
+ISHG.US,D,20090921,000000,96.984,97.496,96.844,97.496,23466,0
+ISHG.US,D,20090922,000000,98.531,98.531,98.03,98.286,12345,0
+ISHG.US,D,20090923,000000,98.394,100.28,97.853,98.374,20163,0
+ISHG.US,D,20090924,000000,98.433,98.433,97.31,97.795,11548,0
+ISHG.US,D,20090925,000000,97.893,98.178,97.814,98.07,3859,0
+ISHG.US,D,20090928,000000,97.991,98.109,97.834,97.834,4467,0
+ISHG.US,D,20090929,000000,97.554,97.623,97.408,97.583,6750,0
+ISHG.US,D,20090930,000000,97.863,98.128,97.804,98.07,17712,0
+ISHG.US,D,20091001,000000,97.623,97.623,97.417,97.417,4157,0
+ISHG.US,D,20091002,000000,97.613,97.765,97.613,97.711,4277,0
+ISHG.US,D,20091005,000000,97.427,98.109,97.427,98.109,3089,0
+ISHG.US,D,20091006,000000,98.364,98.787,98.364,98.551,6274,0
+ISHG.US,D,20091007,000000,98.295,98.57,98.168,98.57,11662,0
+ISHG.US,D,20091008,000000,98.757,99.228,98.728,99.071,21282,0
+ISHG.US,D,20091009,000000,98.433,98.433,98.011,98.158,5129,0
+ISHG.US,D,20091012,000000,98.433,98.688,98.433,98.688,7902,0
+ISHG.US,D,20091013,000000,98.875,98.875,98.737,98.737,9561,0
+ISHG.US,D,20091014,000000,99.327,99.405,99.062,99.317,13404,0
+ISHG.US,D,20091015,000000,98.914,99.268,98.777,99.12,8548,0
+ISHG.US,D,20091016,000000,98.649,98.944,98.639,98.806,17334,0
+ISHG.US,D,20091019,000000,98.914,99.14,98.787,99.14,12145,0
+ISHG.US,D,20091020,000000,99.376,99.376,98.61,99.003,10468,0
+ISHG.US,D,20091021,000000,99.052,99.56,98.914,99.56,10224,0
+ISHG.US,D,20091022,000000,99.101,99.445,99.071,99.307,10148,0
+ISHG.US,D,20091023,000000,99.15,99.15,98.953,99.042,7820,0
+ISHG.US,D,20091026,000000,98.993,99.042,98.266,98.315,13448,0
+ISHG.US,D,20091027,000000,98.295,98.295,98.148,98.197,20050,0
+ISHG.US,D,20091028,000000,98.315,98.374,98.011,98.011,11348,0
+ISHG.US,D,20091029,000000,97.883,98.384,97.814,98.345,9073,0
+ISHG.US,D,20091030,000000,98.364,98.364,98.011,98.06,4689,0
+ISHG.US,D,20091102,000000,98.325,98.443,97.853,98.246,14894,0
+ISHG.US,D,20091103,000000,97.755,97.922,97.486,97.736,6102,0
+ISHG.US,D,20091104,000000,98.384,98.521,97.961,98.197,31316,0
+ISHG.US,D,20091105,000000,98.521,98.59,98.246,98.364,14059,0
+ISHG.US,D,20091106,000000,98.757,98.757,98.227,98.335,26427,0
+ISHG.US,D,20091109,000000,99.61,99.61,99.15,99.189,22153,0
+ISHG.US,D,20091110,000000,98.983,99.405,98.934,99.317,13563,0
+ISHG.US,D,20091111,000000,99.484,99.56,99.12,99.238,31270,0
+ISHG.US,D,20091112,000000,98.944,98.944,98.403,98.453,20850,0
+ISHG.US,D,20091113,000000,98.737,99.003,98.678,98.963,9470,0
+ISHG.US,D,20091116,000000,99.12,99.67,99.052,99.66,43355,0
+ISHG.US,D,20091117,000000,99.219,99.268,98.895,99.052,19863,0
+ISHG.US,D,20091118,000000,99.464,99.464,99.052,99.219,11201,0
+ISHG.US,D,20091119,000000,99.16,99.16,98.737,99.052,60815,0
+ISHG.US,D,20091120,000000,98.796,98.796,98.453,98.639,8766,0
+ISHG.US,D,20091123,000000,99.386,99.6,99.258,99.346,17124,0
+ISHG.US,D,20091124,000000,99.445,99.474,99.228,99.395,15503,0
+ISHG.US,D,20091125,000000,99.88,100.39,99.81,100.39,16568,0
+ISHG.US,D,20091127,000000,99.53,99.83,99.366,99.83,3476,0
+ISHG.US,D,20091130,000000,100.24,100.24,100.07,100.19,10723,0
+ISHG.US,D,20091201,000000,100.75,100.76,100.58,100.63,25711,0
+ISHG.US,D,20091202,000000,100.67,100.67,100.15,100.25,19142,0
+ISHG.US,D,20091203,000000,100.18,100.18,100.03,100.17,12808,0
+ISHG.US,D,20091204,000000,99.366,99.366,97.873,98.011,31901,0
+ISHG.US,D,20091207,000000,98.354,98.826,98.119,98.62,22985,0
+ISHG.US,D,20091208,000000,98.796,98.796,98.109,98.276,37471,0
+ISHG.US,D,20091209,000000,98.276,98.502,98.227,98.443,14695,0
+ISHG.US,D,20091210,000000,98.639,98.639,98.227,98.246,9530,0
+ISHG.US,D,20091211,000000,97.672,97.755,97.31,97.506,4890,0
+ISHG.US,D,20091214,000000,97.682,97.932,97.682,97.903,8302,0
+ISHG.US,D,20091215,000000,97.368,97.368,96.761,96.878,8914,0
+ISHG.US,D,20091216,000000,97.012,97.388,96.799,97.141,9961,0
+ISHG.US,D,20091217,000000,96.494,96.494,95.944,96.008,9473,0
+ISHG.US,D,20091218,000000,96.265,96.265,95.752,95.825,7560,0
+ISHG.US,D,20091221,000000,96.237,96.237,95.284,95.431,11869,0
+ISHG.US,D,20091222,000000,95.77,95.77,94.934,95.329,8914,0
+ISHG.US,D,20091223,000000,95.559,95.87,95.559,95.863,8844,0
+ISHG.US,D,20091224,000000,95.889,95.889,95.679,95.679,803,0
+ISHG.US,D,20091228,000000,96.301,96.301,95.835,95.961,2635,0
+ISHG.US,D,20091229,000000,96.412,96.412,95.634,95.752,9758,0
+ISHG.US,D,20091230,000000,95.247,95.588,95.018,95.302,9681,0
+ISHG.US,D,20091231,000000,95.926,95.926,95.274,95.458,11348,0
+ISHG.US,D,20100104,000000,95.908,96.154,95.679,95.944,29787,0
+ISHG.US,D,20100105,000000,96.403,96.403,95.77,95.998,13627,0
+ISHG.US,D,20100106,000000,96.035,96.182,95.67,96.09,10171,0
+ISHG.US,D,20100107,000000,95.578,95.578,95.385,95.495,46751,0
+ISHG.US,D,20100108,000000,95.863,96.192,95.596,96.192,9491,0
+ISHG.US,D,20100111,000000,96.366,96.916,96.366,96.78,25353,0
+ISHG.US,D,20100112,000000,96.932,97.161,96.623,96.789,7838,0
+ISHG.US,D,20100113,000000,97.022,97.022,96.893,96.977,13117,0
+ISHG.US,D,20100114,000000,97.004,97.151,96.903,97.151,15454,0
+ISHG.US,D,20100115,000000,96.578,96.679,96.449,96.504,11183,0
+ISHG.US,D,20100119,000000,96.31,96.31,96.027,96.027,4326,0
+ISHG.US,D,20100120,000000,95.514,95.514,95.072,95.211,5518,0
+ISHG.US,D,20100121,000000,95.155,95.458,94.708,95.458,6853,0
+ISHG.US,D,20100122,000000,95.625,95.634,95.625,95.634,3575,0
+ISHG.US,D,20100125,000000,95.238,95.634,95.238,95.257,14850,0
+ISHG.US,D,20100126,000000,95.44,95.532,95.118,95.367,6196,0
+ISHG.US,D,20100127,000000,95.44,95.652,94.963,94.963,46634,0
+ISHG.US,D,20100128,000000,94.899,94.899,94.543,94.634,12616,0
+ISHG.US,D,20100129,000000,94.394,94.394,93.899,94.119,16878,0
+ISHG.US,D,20100201,000000,94.394,94.394,93.955,94.119,10540,0
+ISHG.US,D,20100202,000000,94.506,94.644,94.358,94.58,69304,0
+ISHG.US,D,20100203,000000,94.257,94.257,93.799,93.808,26469,0
+ISHG.US,D,20100204,000000,93.789,93.789,93.22,93.607,24044,0
+ISHG.US,D,20100205,000000,93.487,93.487,92.677,92.852,27325,0
+ISHG.US,D,20100208,000000,93.008,93.413,93.008,93.027,3090,0
+ISHG.US,D,20100209,000000,93.671,93.808,93.22,93.753,10099,0
+ISHG.US,D,20100210,000000,93.771,93.789,93.523,93.735,3153,0
+ISHG.US,D,20100211,000000,93.348,93.735,93.082,93.515,5724,0
+ISHG.US,D,20100212,000000,93.017,93.331,93.017,93.331,7508,0
+ISHG.US,D,20100216,000000,93.119,93.946,93.055,93.946,8245,0
+ISHG.US,D,20100217,000000,93.275,93.56,92.842,93.128,12373,0
+ISHG.US,D,20100218,000000,93.156,93.156,92.604,92.907,17626,0
+ISHG.US,D,20100219,000000,92.503,92.75,91.952,92.75,39824,0
+ISHG.US,D,20100222,000000,92.75,92.907,92.585,92.677,33374,0
+ISHG.US,D,20100223,000000,92.705,92.925,92.658,92.668,21025,0
+ISHG.US,D,20100224,000000,92.934,93.237,92.842,92.842,39214,0
+ISHG.US,D,20100225,000000,93.046,93.34,92.668,93.322,28115,0
+ISHG.US,D,20100226,000000,93.119,93.708,93.119,93.69,4521,0
+ISHG.US,D,20100301,000000,93.055,93.275,92.889,93.275,3635,0
+ISHG.US,D,20100302,000000,93.128,93.653,93.128,93.413,12412,0
+ISHG.US,D,20100303,000000,93.973,94.303,93.69,94.054,10207,0
+ISHG.US,D,20100304,000000,93.909,93.946,93.523,93.523,3226,0
+ISHG.US,D,20100305,000000,93.266,93.386,93.055,93.055,73797,0
+ISHG.US,D,20100308,000000,93.487,93.487,93.092,93.386,26483,0
+ISHG.US,D,20100309,000000,92.999,93.331,92.834,93.055,2200,0
+ISHG.US,D,20100310,000000,93.137,93.523,93.137,93.174,9583,0
+ISHG.US,D,20100311,000000,93.357,93.478,93.063,93.256,1952,0
+ISHG.US,D,20100312,000000,93.872,94.009,93.653,93.973,4967,0
+ISHG.US,D,20100315,000000,93.523,93.542,93.449,93.542,11298,0
+ISHG.US,D,20100316,000000,94,94.183,93.708,94.183,2706,0
+ISHG.US,D,20100317,000000,93.899,94.378,93.899,94.229,3856,0
+ISHG.US,D,20100318,000000,93.725,93.789,93.256,93.256,5938,0
+ISHG.US,D,20100319,000000,93.146,93.146,92.677,93.027,10555,0
+ISHG.US,D,20100322,000000,92.604,93.073,92.494,93.063,12052,0
+ISHG.US,D,20100323,000000,92.971,93.11,92.64,92.99,8020,0
+ISHG.US,D,20100324,000000,91.824,91.906,91.631,91.797,21795,0
+ISHG.US,D,20100325,000000,91.52,91.685,91.155,91.155,3514,0
+ISHG.US,D,20100326,000000,91.348,91.988,91.348,91.988,6400,0
+ISHG.US,D,20100329,000000,92.025,92.394,91.934,92.081,7148,0
+ISHG.US,D,20100330,000000,92.355,92.355,92.154,92.256,2434,0
+ISHG.US,D,20100331,000000,92.439,92.722,92.439,92.649,7933,0
+ISHG.US,D,20100401,000000,92.181,92.815,92.181,92.604,12807,0
+ISHG.US,D,20100405,000000,92.237,92.374,91.842,91.952,28640,0
+ISHG.US,D,20100406,000000,91.769,91.851,91.273,91.797,35487,0
+ISHG.US,D,20100407,000000,91.769,91.878,91.412,91.824,10510,0
+ISHG.US,D,20100408,000000,91.833,91.97,91.75,91.806,2716,0
+ISHG.US,D,20100409,000000,91.897,92.346,91.897,92.346,3139,0
+ISHG.US,D,20100412,000000,92.52,92.889,92.52,92.889,12924,0
+ISHG.US,D,20100413,000000,92.852,93.21,92.494,92.999,28688,0
+ISHG.US,D,20100414,000000,93.101,93.422,92.952,93.404,3308,0
+ISHG.US,D,20100415,000000,92.852,93.073,92.566,93.017,42860,0
+ISHG.US,D,20100416,000000,92.494,92.731,92.475,92.585,6663,0
+ISHG.US,D,20100419,000000,92.089,92.604,92.089,92.604,11019,0
+ISHG.US,D,20100420,000000,92.164,92.384,92.164,92.32,6491,0
+ISHG.US,D,20100421,000000,91.788,92.108,91.788,91.815,14779,0
+ISHG.US,D,20100422,000000,91.52,91.585,91.319,91.558,9501,0
+ISHG.US,D,20100423,000000,91.156,91.679,90.843,91.679,6612,0
+ISHG.US,D,20100426,000000,91.209,91.254,90.843,91.254,12981,0
+ISHG.US,D,20100427,000000,90.954,90.954,90.228,90.228,25745,0
+ISHG.US,D,20100428,000000,90.099,90.467,89.851,90.072,25199,0
+ISHG.US,D,20100429,000000,90.475,90.751,90.448,90.531,2849,0
+ISHG.US,D,20100430,000000,90.677,90.982,90.586,90.733,6565,0
+ISHG.US,D,20100503,000000,90.861,90.861,90.275,90.31,5757,0
+ISHG.US,D,20100504,000000,89.512,89.761,89.255,89.264,18269,0
+ISHG.US,D,20100505,000000,88.115,88.777,87.979,88.456,48658,0
+ISHG.US,D,20100506,000000,87.95,88.308,87.685,87.988,24309,0
+ISHG.US,D,20100507,000000,87.675,88.271,87.667,88.025,33765,0
+ISHG.US,D,20100510,000000,89.632,89.943,88.713,89.061,29724,0
+ISHG.US,D,20100511,000000,88.575,88.926,88.566,88.842,3872,0
+ISHG.US,D,20100512,000000,88.447,88.796,88.447,88.75,6166,0
+ISHG.US,D,20100513,000000,87.933,88.244,87.787,87.787,21715,0
+ISHG.US,D,20100514,000000,88.106,88.106,87.109,87.109,32776,0
+ISHG.US,D,20100517,000000,87.072,87.247,86.88,87.081,16735,0
+ISHG.US,D,20100518,000000,87.255,87.429,86.208,86.428,8604,0
+ISHG.US,D,20100519,000000,86.751,87.183,86.659,86.816,49674,0
+ISHG.US,D,20100520,000000,87.566,88.263,87.165,87.923,13774,0
+ISHG.US,D,20100521,000000,88.253,88.594,88.08,88.207,24262,0
+ISHG.US,D,20100524,000000,87.42,87.685,87.327,87.566,2332,0
+ISHG.US,D,20100525,000000,86.687,87.165,86.677,87.127,14413,0
+ISHG.US,D,20100526,000000,86.88,86.907,86.558,86.558,9003,0
+ISHG.US,D,20100527,000000,86.944,87.501,86.503,87.247,17824,0
+ISHG.US,D,20100528,000000,87.109,87.51,86.447,86.742,4319,0
+ISHG.US,D,20100601,000000,86.65,87.255,86.65,87.081,2939,0
+ISHG.US,D,20100602,000000,86.474,86.779,86.108,86.595,5294,0
+ISHG.US,D,20100603,000000,86.236,86.438,86.236,86.438,1086,0
+ISHG.US,D,20100604,000000,85.658,85.731,85.658,85.731,1064,0
+ISHG.US,D,20100607,000000,85.337,85.337,85.016,85.181,7389,0
+ISHG.US,D,20100608,000000,85.034,85.52,85.034,85.512,5425,0
+ISHG.US,D,20100609,000000,85.905,85.905,85.74,85.74,504,0
+ISHG.US,D,20100610,000000,86.117,86.53,86.117,86.329,7623,0
+ISHG.US,D,20100611,000000,86.2,86.236,86.089,86.089,1744,0
+ISHG.US,D,20100614,000000,87.009,87.155,86.806,86.806,3649,0
+ISHG.US,D,20100615,000000,87.299,87.42,87.22,87.281,3395,0
+ISHG.US,D,20100616,000000,87,87.383,87,87.281,8239,0
+ISHG.US,D,20100617,000000,87.566,87.941,87.566,87.905,2189,0
+ISHG.US,D,20100618,000000,87.575,87.806,87.575,87.806,4286,0
+ISHG.US,D,20100621,000000,87.825,87.825,87.667,87.667,3711,0
+ISHG.US,D,20100622,000000,87.465,87.603,87.345,87.429,3064,0
+ISHG.US,D,20100623,000000,87.42,87.806,87.127,87.457,1523,0
+ISHG.US,D,20100624,000000,87.457,88.144,87.429,88.144,4331,0
+ISHG.US,D,20100625,000000,87.832,88.006,87.769,87.969,3557,0
+ISHG.US,D,20100628,000000,87.695,88.006,87.594,87.695,5081,0
+ISHG.US,D,20100629,000000,87.501,87.603,87.318,87.318,3227,0
+ISHG.US,D,20100630,000000,87.672,87.866,87.358,87.358,4355,0
+ISHG.US,D,20100701,000000,88.125,88.926,88.125,88.888,2066,0
+ISHG.US,D,20100702,000000,89.126,89.391,89.126,89.208,2453,0
+ISHG.US,D,20100706,000000,89.264,89.796,89.264,89.549,1038,0
+ISHG.US,D,20100707,000000,89.391,89.98,89.391,89.906,7214,0
+ISHG.US,D,20100708,000000,89.521,89.824,89.521,89.806,2031,0
+ISHG.US,D,20100709,000000,89.3,89.697,89.3,89.697,2331,0
+ISHG.US,D,20100712,000000,89.42,89.42,89.3,89.3,1536,0
+ISHG.US,D,20100713,000000,89.466,90.072,89.466,90.072,1508,0
+ISHG.US,D,20100714,000000,90.127,90.348,90.127,90.348,1276,0
+ISHG.US,D,20100715,000000,90.714,91.228,90.714,91.137,3495,0
+ISHG.US,D,20100716,000000,91.356,91.659,91.319,91.319,4210,0
+ISHG.US,D,20100719,000000,91.384,91.575,91.31,91.575,1441,0
+ISHG.US,D,20100720,000000,91.027,91.319,90.751,91.183,39080,0
+ISHG.US,D,20100721,000000,90.916,90.964,90.687,90.687,1235,0
+ISHG.US,D,20100722,000000,91.31,91.466,91.3,91.466,3366,0
+ISHG.US,D,20100723,000000,90.954,91.44,90.861,91.44,3355,0
+ISHG.US,D,20100726,000000,91.585,91.585,91.493,91.585,3911,0
+ISHG.US,D,20100727,000000,91.65,91.667,91.375,91.375,1811,0
+ISHG.US,D,20100728,000000,91.769,91.769,91.677,91.677,1938,0
+ISHG.US,D,20100729,000000,92.135,92.173,92.098,92.098,1302,0
+ISHG.US,D,20100730,000000,92.301,92.475,92.301,92.475,462,0
+ISHG.US,D,20100802,000000,92.484,93.101,92.484,93.101,4807,0
+ISHG.US,D,20100803,000000,93.478,93.662,93.303,93.413,12173,0
+ISHG.US,D,20100804,000000,93.505,93.505,92.796,92.934,7118,0
+ISHG.US,D,20100805,000000,93.082,93.376,93.082,93.137,2399,0
+ISHG.US,D,20100806,000000,93.671,94.082,93.671,93.955,24000,0
+ISHG.US,D,20100809,000000,93.653,93.763,93.394,93.533,7753,0
+ISHG.US,D,20100810,000000,92.796,93.331,92.778,93.331,4461,0
+ISHG.US,D,20100811,000000,92.191,92.191,91.815,91.87,6515,0
+ISHG.US,D,20100812,000000,91.384,91.797,91.384,91.788,1072,0
+ISHG.US,D,20100813,000000,91.329,91.585,91.329,91.329,1684,0
+ISHG.US,D,20100816,000000,92.007,92.016,91.685,91.704,7074,0
+ISHG.US,D,20100817,000000,91.815,92.071,91.797,91.924,7186,0
+ISHG.US,D,20100818,000000,91.878,92.191,91.878,92.191,1545,0
+ISHG.US,D,20100819,000000,92.21,92.21,91.733,91.733,1161,0
+ISHG.US,D,20100820,000000,91.146,91.146,90.806,91.081,18587,0
+ISHG.US,D,20100823,000000,91.394,91.412,91.165,91.412,3493,0
+ISHG.US,D,20100824,000000,91.788,91.788,91.394,91.394,12363,0
+ISHG.US,D,20100825,000000,90.982,91.466,90.964,91.173,6862,0
+ISHG.US,D,20100826,000000,91.403,91.575,91.348,91.539,2870,0
+ISHG.US,D,20100827,000000,91.52,91.86,91.52,91.695,5668,0
+ISHG.US,D,20100830,000000,91.65,91.65,91.319,91.511,3277,0
+ISHG.US,D,20100831,000000,91.779,91.779,91.511,91.668,6904,0
+ISHG.US,D,20100901,000000,92.301,92.311,92.301,92.311,960,0
+ISHG.US,D,20100902,000000,92.025,92.311,92.025,92.311,23126,0
+ISHG.US,D,20100903,000000,92.394,92.621,92.394,92.621,634,0
+ISHG.US,D,20100907,000000,92.329,92.329,91.824,91.824,3193,0
+ISHG.US,D,20100908,000000,91.924,92.21,91.924,91.998,1625,0
+ISHG.US,D,20100909,000000,92.089,92.126,91.878,91.878,756,0
+ISHG.US,D,20100910,000000,92.007,92.007,91.952,92.007,8680,0
+ISHG.US,D,20100913,000000,92.649,92.944,92.585,92.944,1701,0
+ISHG.US,D,20100914,000000,92.907,93.845,92.907,93.569,1499,0
+ISHG.US,D,20100915,000000,93.11,93.22,92.842,92.842,4173,0
+ISHG.US,D,20100916,000000,93.394,93.394,92.971,93.21,2634,0
+ISHG.US,D,20100917,000000,93.146,93.146,93.092,93.146,2469,0
+ISHG.US,D,20100920,000000,93.055,93.284,93.027,93.284,4028,0
+ISHG.US,D,20100921,000000,93.68,94.358,93.505,94.33,3610,0
+ISHG.US,D,20100922,000000,95.082,95.357,94.89,94.982,2403,0
+ISHG.US,D,20100923,000000,94.934,94.934,94.781,94.934,3287,0
+ISHG.US,D,20100924,000000,95.44,95.706,95.329,95.706,1301,0
+ISHG.US,D,20100927,000000,95.725,95.725,95.338,95.559,7403,0
+ISHG.US,D,20100928,000000,95.523,96.154,95.394,95.908,6574,0
+ISHG.US,D,20100929,000000,96.072,96.403,96.063,96.173,3971,0
+ISHG.US,D,20100930,000000,96.776,96.776,96.204,96.509,28631,0
+ISHG.US,D,20101001,000000,96.984,97.103,96.835,96.952,13135,0
+ISHG.US,D,20101004,000000,96.77,96.893,96.669,96.835,2069,0
+ISHG.US,D,20101005,000000,97.271,97.554,97.271,97.525,4284,0
+ISHG.US,D,20101006,000000,97.593,98.168,97.593,97.952,12736,0
+ISHG.US,D,20101007,000000,98.246,98.276,97.745,97.795,21694,0
+ISHG.US,D,20101008,000000,98.227,98.62,98.217,98.217,15259,0
+ISHG.US,D,20101011,000000,98.266,98.266,98.06,98.227,4115,0
+ISHG.US,D,20101012,000000,98.04,98.492,97.873,98.433,9701,0
+ISHG.US,D,20101013,000000,98.384,98.767,98.384,98.678,10842,0
+ISHG.US,D,20101014,000000,99.248,99.248,98.855,98.924,14947,0
+ISHG.US,D,20101015,000000,99.386,99.386,98.531,98.806,5833,0
+ISHG.US,D,20101018,000000,98.531,98.904,98.453,98.816,7702,0
+ISHG.US,D,20101019,000000,97.466,97.844,97.466,97.506,4787,0
+ISHG.US,D,20101020,000000,98.295,98.669,98.295,98.669,2566,0
+ISHG.US,D,20101021,000000,98.669,99.022,98.286,98.443,6112,0
+ISHG.US,D,20101022,000000,98.109,98.384,98.109,98.384,4313,0
+ISHG.US,D,20101025,000000,98.885,99.062,98.59,98.875,4971,0
+ISHG.US,D,20101026,000000,98.128,98.148,97.952,98.011,2592,0
+ISHG.US,D,20101027,000000,97.672,97.672,97.031,97.031,3325,0
+ISHG.US,D,20101028,000000,98.128,98.266,98.001,98.001,1095,0
+ISHG.US,D,20101029,000000,98.178,98.305,98.03,98.256,3175,0
+ISHG.US,D,20101101,000000,98.02,98.119,97.863,97.873,2451,0
+ISHG.US,D,20101102,000000,98.462,98.698,98.462,98.698,378,0
+ISHG.US,D,20101103,000000,98.59,98.649,98.551,98.6,1944,0
+ISHG.US,D,20101104,000000,99.82,99.82,99.366,99.366,3829,0
+ISHG.US,D,20101105,000000,98.62,99.032,98.62,98.678,2320,0
+ISHG.US,D,20101108,000000,98.217,98.217,98.158,98.158,3974,0
+ISHG.US,D,20101109,000000,98.168,98.168,97.151,97.151,7617,0
+ISHG.US,D,20101110,000000,96.761,97.253,96.301,97.253,35230,0
+ISHG.US,D,20101111,000000,96.522,96.522,96.063,96.329,2605,0
+ISHG.US,D,20101112,000000,96.486,96.578,96.393,96.578,2428,0
+ISHG.US,D,20101115,000000,96.357,96.384,95.853,96.09,2900,0
+ISHG.US,D,20101116,000000,95.578,95.578,95.091,95.146,1517,0
+ISHG.US,D,20101117,000000,95.265,95.606,95.137,95.137,7050,0
+ISHG.US,D,20101118,000000,95.934,95.934,95.477,95.615,1267,0
+ISHG.US,D,20101119,000000,95.98,96.072,95.634,96.072,4106,0
+ISHG.US,D,20101122,000000,96.017,96.044,95.853,95.998,1245,0
+ISHG.US,D,20101123,000000,95.312,95.312,94.763,94.763,1488,0
+ISHG.US,D,20101124,000000,94.8,94.881,94.662,94.726,2991,0
+ISHG.US,D,20101126,000000,93.771,94.045,93.771,94.045,957,0
+ISHG.US,D,20101129,000000,93.036,93.312,92.944,93.22,8199,0
+ISHG.US,D,20101130,000000,92.607,93.225,92.607,92.876,5841,0
+ISHG.US,D,20101201,000000,93.119,93.237,92.852,93.036,6821,0
+ISHG.US,D,20101202,000000,93.552,94.138,93.552,94.082,3366,0
+ISHG.US,D,20101203,000000,95.036,95.257,95.027,95.257,6535,0
+ISHG.US,D,20101206,000000,94.524,94.99,94.524,94.99,45457,0
+ISHG.US,D,20101207,000000,95.072,95.072,94.506,94.506,5039,0
+ISHG.US,D,20101208,000000,94.018,94.313,93.964,94.138,2983,0
+ISHG.US,D,20101209,000000,94.267,94.267,93.817,94.119,5536,0
+ISHG.US,D,20101210,000000,93.671,94.082,93.671,93.918,1258,0
+ISHG.US,D,20101213,000000,94.275,95.211,94.275,95.211,7205,0
+ISHG.US,D,20101214,000000,94.671,95.146,94.671,94.81,2361,0
+ISHG.US,D,20101215,000000,94.192,94.413,93.771,93.771,775,0
+ISHG.US,D,20101216,000000,93.61,94.059,93.555,93.858,9913,0
+ISHG.US,D,20101217,000000,93.853,93.927,93.394,93.607,5648,0
+ISHG.US,D,20101220,000000,93.735,94.524,93.671,93.708,1293,0
+ISHG.US,D,20101221,000000,93.68,93.817,93.312,93.312,6123,0
+ISHG.US,D,20101222,000000,93.432,93.753,93.432,93.653,14575,0
+ISHG.US,D,20101223,000000,93.708,94.027,93.708,93.744,4037,0
+ISHG.US,D,20101227,000000,93.955,94.219,93.899,94.165,2182,0
+ISHG.US,D,20101228,000000,94.534,94.534,94.018,94.174,4246,0
+ISHG.US,D,20101229,000000,94.734,94.953,94.715,94.715,639,0
+ISHG.US,D,20101230,000000,95.276,95.276,94.963,94.963,4230,0
+ISHG.US,D,20101231,000000,95.945,96.04,95.457,95.631,8576,0
+ISHG.US,D,20110103,000000,95.293,95.835,95.293,95.67,7380,0
+ISHG.US,D,20110104,000000,95.67,95.67,95.063,95.302,4434,0
+ISHG.US,D,20110105,000000,94.229,97.271,94,94.202,44921,0
+ISHG.US,D,20110106,000000,94.202,94.202,93.312,93.312,6753,0
+ISHG.US,D,20110107,000000,93.331,93.542,93.027,93.293,21767,0
+ISHG.US,D,20110110,000000,93.293,93.597,92.999,93.542,1945,0
+ISHG.US,D,20110111,000000,93.284,93.56,93.146,93.523,15688,0
+ISHG.US,D,20110112,000000,93.753,94.543,93.753,94.478,11544,0
+ISHG.US,D,20110113,000000,95.312,95.588,95.018,95.183,10390,0
+ISHG.US,D,20110114,000000,95.109,95.495,95.109,95.265,3810,0
+ISHG.US,D,20110118,000000,95.357,95.66,95.338,95.588,1990,0
+ISHG.US,D,20110119,000000,96.274,96.274,96.274,96.274,146,0
+ISHG.US,D,20110120,000000,95.569,95.844,95.329,95.532,23553,0
+ISHG.US,D,20110121,000000,95.944,96.108,95.67,95.825,25696,0
+ISHG.US,D,20110124,000000,95.734,96.595,95.734,96.301,9402,0
+ISHG.US,D,20110125,000000,96.421,96.54,96.421,96.54,4386,0
+ISHG.US,D,20110126,000000,96.66,96.715,96.66,96.688,835,0
+ISHG.US,D,20110127,000000,96.77,96.77,96.274,96.604,6480,0
+ISHG.US,D,20110128,000000,96.789,96.789,96.255,96.274,5402,0
+ISHG.US,D,20110131,000000,96.868,97.123,96.643,96.984,2969,0
+ISHG.US,D,20110201,000000,97.281,97.721,97.132,97.721,938,0
+ISHG.US,D,20110202,000000,97.408,97.574,97.214,97.486,6332,0
+ISHG.US,D,20110203,000000,96.984,96.984,96.486,96.724,10047,0
+ISHG.US,D,20110204,000000,96.292,96.338,95.998,96.044,2582,0
+ISHG.US,D,20110207,000000,95.98,96.449,95.98,96.449,2007,0
+ISHG.US,D,20110208,000000,96.486,96.859,96.255,96.468,10374,0
+ISHG.US,D,20110209,000000,96.66,96.893,96.54,96.569,3306,0
+ISHG.US,D,20110210,000000,95.77,96.108,95.77,96.108,2007,0
+ISHG.US,D,20110211,000000,95.44,95.716,95.229,95.716,11223,0
+ISHG.US,D,20110214,000000,95.193,95.588,95.109,95.504,7446,0
+ISHG.US,D,20110215,000000,95.514,95.532,95.338,95.422,3586,0
+ISHG.US,D,20110216,000000,95.348,95.88,95.338,95.706,4510,0
+ISHG.US,D,20110218,000000,96.274,96.799,96.274,96.559,5540,0
+ISHG.US,D,20110222,000000,96.761,96.854,96.421,96.632,27506,0
+ISHG.US,D,20110223,000000,96.952,97.181,96.903,97.123,2642,0
+ISHG.US,D,20110224,000000,97.33,97.574,97.33,97.574,4525,0
+ISHG.US,D,20110225,000000,97.059,97.466,97.059,97.417,3575,0
+ISHG.US,D,20110228,000000,97.893,97.893,97.398,97.535,3613,0
+ISHG.US,D,20110301,000000,97.516,97.785,97.516,97.785,2360,0
+ISHG.US,D,20110302,000000,97.932,98.109,97.804,98.06,14395,0
+ISHG.US,D,20110303,000000,97.863,97.952,97.603,97.952,2311,0
+ISHG.US,D,20110304,000000,98.099,98.325,97.745,97.834,33923,0
+ISHG.US,D,20110307,000000,98.217,98.217,97.873,97.893,3557,0
+ISHG.US,D,20110308,000000,97.368,97.574,97.32,97.574,4841,0
+ISHG.US,D,20110309,000000,97.583,97.583,97.349,97.574,2796,0
+ISHG.US,D,20110310,000000,97.093,97.093,96.822,96.822,1132,0
+ISHG.US,D,20110311,000000,97.141,97.755,97.132,97.755,3912,0
+ISHG.US,D,20110314,000000,98.089,98.345,97.903,98.345,2349,0
+ISHG.US,D,20110315,000000,98.237,98.629,98.119,98.6,6226,0
+ISHG.US,D,20110316,000000,99.95,99.95,97.466,98.433,14769,0
+ISHG.US,D,20110317,000000,99.327,99.327,98.914,98.973,4056,0
+ISHG.US,D,20110318,000000,98.993,99.435,98.993,99.435,367,0
+ISHG.US,D,20110321,000000,99.58,106.54,99.199,99.69,21615,0
+ISHG.US,D,20110322,000000,99.56,99.6,99.346,99.6,2931,0
+ISHG.US,D,20110323,000000,98.895,99.268,98.895,99.219,8644,0
+ISHG.US,D,20110324,000000,99.022,99.425,98.934,99.012,23849,0
+ISHG.US,D,20110325,000000,98.914,98.973,98.276,98.669,7835,0
+ISHG.US,D,20110328,000000,98.178,98.659,98.178,98.345,6943,0
+ISHG.US,D,20110329,000000,98.207,98.295,98.02,98.07,5362,0
+ISHG.US,D,20110330,000000,98.02,98.394,97.795,98.384,5469,0
+ISHG.US,D,20110331,000000,98.492,98.61,98.325,98.502,2256,0
+ISHG.US,D,20110401,000000,98.57,106.09,97.613,98.433,9432,0
+ISHG.US,D,20110404,000000,98.62,98.649,98.286,98.286,7178,0
+ISHG.US,D,20110405,000000,97.991,98.266,97.932,98.266,9117,0
+ISHG.US,D,20110406,000000,98.531,98.688,98.403,98.62,2274,0
+ISHG.US,D,20110407,000000,99.92,99.92,98.276,98.787,12361,0
+ISHG.US,D,20110408,000000,99.17,99.376,99.17,99.248,4251,0
+ISHG.US,D,20110411,000000,99.484,99.6,99.445,99.445,2381,0
+ISHG.US,D,20110412,000000,99.95,99.97,99.71,99.76,7978,0
+ISHG.US,D,20110413,000000,99.55,99.86,99.494,99.53,1661,0
+ISHG.US,D,20110414,000000,99.94,100.04,99.76,99.81,2547,0
+ISHG.US,D,20110415,000000,99.65,100.14,99.65,99.78,6834,0
+ISHG.US,D,20110418,000000,99.307,99.425,98.62,98.953,11813,0
+ISHG.US,D,20110419,000000,99.228,99.445,99.13,99.425,1610,0
+ISHG.US,D,20110420,000000,99.91,100.19,99.85,100.19,2696,0
+ISHG.US,D,20110421,000000,100.73,100.73,100.51,100.51,11247,0
+ISHG.US,D,20110425,000000,100.35,100.57,100.28,100.41,5078,0
+ISHG.US,D,20110426,000000,100.76,100.88,100.55,100.59,5166,0
+ISHG.US,D,20110427,000000,100.73,100.89,100.49,100.82,4519,0
+ISHG.US,D,20110428,000000,101.65,101.76,101.53,101.53,2651,0
+ISHG.US,D,20110429,000000,101.9,102.13,101.72,102.05,3528,0
+ISHG.US,D,20110502,000000,101.89,102.94,101.89,101.97,8050,0
+ISHG.US,D,20110503,000000,101.98,102.15,101.7,101.88,6405,0
+ISHG.US,D,20110504,000000,103.2,103.2,101.95,102.12,4583,0
+ISHG.US,D,20110505,000000,101.18,101.82,100.59,100.81,19250,0
+ISHG.US,D,20110506,000000,100.9,100.91,99.71,99.99,12006,0
+ISHG.US,D,20110509,000000,99.84,100.14,99.61,100.14,13188,0
+ISHG.US,D,20110510,000000,100.02,100.29,100.01,100.23,10547,0
+ISHG.US,D,20110511,000000,99.85,99.85,99.13,99.317,14060,0
+ISHG.US,D,20110512,000000,99.297,99.84,99.268,99.5,9040,0
+ISHG.US,D,20110513,000000,99.63,99.63,98.6,98.914,7388,0
+ISHG.US,D,20110516,000000,99.66,99.66,99.003,99.15,4849,0
+ISHG.US,D,20110517,000000,98.973,99.032,98.836,99.032,19179,0
+ISHG.US,D,20110518,000000,99.17,99.435,99.062,99.219,6722,0
+ISHG.US,D,20110519,000000,99.022,99.62,99.012,99.62,10336,0
+ISHG.US,D,20110520,000000,98.895,99.209,98.659,99.17,3107,0
+ISHG.US,D,20110523,000000,98.011,98.246,97.721,98.178,6986,0
+ISHG.US,D,20110524,000000,98.158,98.423,98.109,98.217,3508,0
+ISHG.US,D,20110525,000000,98.472,98.472,97.942,98.011,14795,0
+ISHG.US,D,20110526,000000,99.042,99.57,98.639,98.983,391552,0
+ISHG.US,D,20110527,000000,99.55,100.08,99.484,99.99,116526,0
+ISHG.US,D,20110531,000000,100.3,100.48,100.18,100.26,109488,0
+ISHG.US,D,20110601,000000,100.66,100.69,100.02,100.09,67257,0
+ISHG.US,D,20110602,000000,100.76,100.88,100.24,100.77,49251,0
+ISHG.US,D,20110603,000000,101.42,101.72,101.12,101.62,18685,0
+ISHG.US,D,20110606,000000,101.61,101.66,101.4,101.4,11882,0
+ISHG.US,D,20110607,000000,101.91,102.09,101.78,101.98,18903,0
+ISHG.US,D,20110608,000000,101.45,101.69,101.28,101.4,27686,0
+ISHG.US,D,20110609,000000,100.86,101.14,100.73,101,20927,0
+ISHG.US,D,20110610,000000,101.32,101.32,100.01,100.17,15453,0
+ISHG.US,D,20110613,000000,100.32,100.53,100.04,100.53,18701,0
+ISHG.US,D,20110614,000000,100.42,100.72,100.42,100.58,10721,0
+ISHG.US,D,20110615,000000,99.67,99.73,98.836,99.071,12736,0
+ISHG.US,D,20110616,000000,98.688,99.042,98.453,99.042,11610,0
+ISHG.US,D,20110617,000000,99.8,99.96,99.54,99.81,23934,0
+ISHG.US,D,20110620,000000,99.415,99.76,99.415,99.454,37660,0
+ISHG.US,D,20110621,000000,99.8,100.19,99.71,100.14,34316,0
+ISHG.US,D,20110622,000000,99.94,100.29,99.307,99.72,10878,0
+ISHG.US,D,20110623,000000,98.924,99.248,98.629,98.983,34871,0
+ISHG.US,D,20110624,000000,99.228,99.238,98.796,98.944,13306,0
+ISHG.US,D,20110627,000000,98.737,99.12,98.728,99.12,31083,0
+ISHG.US,D,20110628,000000,99.337,99.69,99.091,99.61,40442,0
+ISHG.US,D,20110629,000000,100.1,100.28,99.89,100.21,31875,0
+ISHG.US,D,20110630,000000,100.67,100.85,100.51,100.79,16706,0
+ISHG.US,D,20110701,000000,100.55,100.82,100.32,100.82,33540,0
+ISHG.US,D,20110705,000000,101.97,101.97,100.17,100.3,31651,0
+ISHG.US,D,20110706,000000,99.71,99.71,99.425,99.51,8365,0
+ISHG.US,D,20110707,000000,99.238,99.6,99.15,99.287,40512,0
+ISHG.US,D,20110708,000000,99.415,99.53,99.012,99.327,7530,0
+ISHG.US,D,20110711,000000,98.629,98.629,97.893,98.187,8064,0
+ISHG.US,D,20110712,000000,97.853,98.639,97.853,98.276,20312,0
+ISHG.US,D,20110713,000000,98.914,99.287,98.423,98.845,21861,0
+ISHG.US,D,20110714,000000,99.17,99.219,98.718,98.757,11384,0
+ISHG.US,D,20110715,000000,98.462,98.865,98.462,98.806,10304,0
+ISHG.US,D,20110718,000000,98.207,98.246,97.795,98.03,12639,0
+ISHG.US,D,20110719,000000,98.669,98.816,98.335,98.59,11239,0
+ISHG.US,D,20110720,000000,98.904,99.346,98.777,99.042,12682,0
+ISHG.US,D,20110721,000000,100.04,100.7,99.99,100.39,34202,0
+ISHG.US,D,20110722,000000,100.94,101.18,100.91,101.08,11385,0
+ISHG.US,D,20110725,000000,100.91,101.22,100.8,101.17,8240,0
+ISHG.US,D,20110726,000000,101.67,102.09,101.56,102.05,15748,0
+ISHG.US,D,20110727,000000,101.86,101.86,100.98,101.15,6945,0
+ISHG.US,D,20110728,000000,100.95,101.18,100.8,101.09,17891,0
+ISHG.US,D,20110729,000000,100.77,101.6,100.77,101.59,41393,0
+ISHG.US,D,20110801,000000,101.89,101.89,100.72,101.14,25523,0
+ISHG.US,D,20110802,000000,100.85,101.15,100.52,100.93,11669,0
+ISHG.US,D,20110803,000000,101.11,101.5,100.97,101.38,8857,0
+ISHG.US,D,20110804,000000,101.12,101.12,100.09,100.09,39913,0
+ISHG.US,D,20110805,000000,100.45,101.18,100.25,101.08,13822,0
+ISHG.US,D,20110808,000000,101.11,101.55,100.82,101.35,45196,0
+ISHG.US,D,20110809,000000,101.56,102.02,101.17,102.02,48488,0
+ISHG.US,D,20110810,000000,102.39,102.39,101.65,101.89,32822,0
+ISHG.US,D,20110811,000000,100.83,101.1,99.219,100.7,336253,0
+ISHG.US,D,20110812,000000,100.95,101.06,100.47,100.51,103927,0
+ISHG.US,D,20110815,000000,100.56,101.9,99.58,101.65,102334,0
+ISHG.US,D,20110816,000000,101.69,101.69,101.29,101.46,109058,0
+ISHG.US,D,20110817,000000,101.96,102.17,101.72,101.98,21882,0
+ISHG.US,D,20110818,000000,101.62,101.62,101.06,101.34,23733,0
+ISHG.US,D,20110819,000000,101.58,101.82,101.18,101.32,30334,0
+ISHG.US,D,20110822,000000,101.29,101.48,101.07,101.45,46621,0
+ISHG.US,D,20110823,000000,101.31,101.54,101.24,101.38,78321,0
+ISHG.US,D,20110824,000000,101.38,101.38,100.92,100.99,14740,0
+ISHG.US,D,20110825,000000,101.04,101.04,100.54,100.64,9500,0
+ISHG.US,D,20110826,000000,101.15,101.54,100.83,101.37,12597,0
+ISHG.US,D,20110829,000000,101.53,101.83,101.41,101.64,9631,0
+ISHG.US,D,20110830,000000,101.49,101.69,101.42,101.64,7863,0
+ISHG.US,D,20110831,000000,101.66,101.86,101.43,101.67,5527,0
+ISHG.US,D,20110901,000000,101.19,101.43,100.94,101.36,34039,0
+ISHG.US,D,20110902,000000,100.78,100.8,100.09,100.62,5558,0
+ISHG.US,D,20110906,000000,99.091,99.454,98.561,98.561,53255,0
+ISHG.US,D,20110907,000000,98.836,99.317,98.787,99.317,6120,0
+ISHG.US,D,20110908,000000,98.698,98.816,98.197,98.462,4880,0
+ISHG.US,D,20110909,000000,97.378,97.662,96.968,97.083,13646,0
+ISHG.US,D,20110912,000000,96.304,96.547,95.773,96.229,120509,0
+ISHG.US,D,20110913,000000,96.285,96.593,96.154,96.2,12406,0
+ISHG.US,D,20110914,000000,96.473,96.926,96.257,96.678,2188,0
+ISHG.US,D,20110915,000000,97.33,97.701,97.33,97.574,11746,0
+ISHG.US,D,20110916,000000,97.516,97.701,97.378,97.632,3710,0
+ISHG.US,D,20110919,000000,96.612,96.893,96.36,96.678,3478,0
+ISHG.US,D,20110920,000000,96.893,96.893,96.369,96.398,2049,0
+ISHG.US,D,20110921,000000,96.36,96.566,95.958,95.958,29775,0
+ISHG.US,D,20110922,000000,94.982,95.401,93.958,93.958,32721,0
+ISHG.US,D,20110923,000000,95.262,95.478,95.009,95.009,23198,0
+ISHG.US,D,20110926,000000,95.093,95.187,94.358,95.187,10823,0
+ISHG.US,D,20110927,000000,95.839,96.005,95.635,95.681,18979,0
+ISHG.US,D,20110928,000000,96.117,96.117,95.318,95.541,10164,0
+ISHG.US,D,20110929,000000,96.127,96.145,95.261,95.728,32789,0
+ISHG.US,D,20110930,000000,95.348,95.483,95.05,95.214,14466,0
+ISHG.US,D,20111003,000000,94.739,94.786,94.035,94.091,11547,0
+ISHG.US,D,20111004,000000,93.624,94.104,93.54,93.973,13092,0
+ISHG.US,D,20111005,000000,93.982,94.596,93.831,94.283,10304,0
+ISHG.US,D,20111006,000000,94.113,94.914,94.113,94.914,15726,0
+ISHG.US,D,20111007,000000,94.758,95.037,94.382,94.392,6382,0
+ISHG.US,D,20111010,000000,95.487,96.001,95.487,95.731,4174,0
+ISHG.US,D,20111011,000000,95.188,95.919,95.188,95.806,10436,0
+ISHG.US,D,20111012,000000,96.226,96.329,96.068,96.274,9121,0
+ISHG.US,D,20111013,000000,96.18,96.49,95.863,96.462,6500,0
+ISHG.US,D,20111014,000000,96.563,97.31,96.516,97.31,15409,0
+ISHG.US,D,20111017,000000,97.004,97.408,96.903,97.093,7419,0
+ISHG.US,D,20111018,000000,97.031,97.427,96.696,97.214,29568,0
+ISHG.US,D,20111019,000000,97.486,97.486,96.752,96.762,3253,0
+ISHG.US,D,20111020,000000,97.194,97.281,96.837,97.151,15970,0
+ISHG.US,D,20111021,000000,98.119,98.138,97.682,97.824,5316,0
+ISHG.US,D,20111024,000000,97.682,98.266,97.682,97.981,10961,0
+ISHG.US,D,20111025,000000,97.942,98.237,97.662,97.961,3708,0
+ISHG.US,D,20111026,000000,97.961,98.521,97.516,97.873,9505,0
+ISHG.US,D,20111027,000000,99.386,99.97,99.297,99.64,26026,0
+ISHG.US,D,20111028,000000,99.88,99.97,99.64,99.97,5819,0
+ISHG.US,D,20111031,000000,98.502,98.502,97.853,97.853,4429,0
+ISHG.US,D,20111101,000000,96.197,97.083,96.197,96.815,9425,0
+ISHG.US,D,20111102,000000,96.916,97.103,96.657,96.657,2533,0
+ISHG.US,D,20111103,000000,96.749,97.123,96.245,97.031,19627,0
+ISHG.US,D,20111104,000000,96.662,96.816,96.05,96.394,9326,0
+ISHG.US,D,20111107,000000,96.59,96.666,96.081,96.242,11976,0
+ISHG.US,D,20111108,000000,96.903,96.903,94.942,96.147,50360,0
+ISHG.US,D,20111109,000000,95.429,95.429,94.5,94.509,26004,0
+ISHG.US,D,20111110,000000,95.23,95.23,94.548,94.718,5328,0
+ISHG.US,D,20111111,000000,95.253,96.157,95.253,95.866,12148,0
+ISHG.US,D,20111114,000000,95.498,95.498,94.914,95.328,3432,0
+ISHG.US,D,20111115,000000,94.784,94.793,94.255,94.255,13417,0
+ISHG.US,D,20111116,000000,94.255,94.587,94.113,94.302,2960,0
+ISHG.US,D,20111117,000000,94.859,94.859,94.047,94.198,9256,0
+ISHG.US,D,20111118,000000,94.767,94.767,94.461,94.567,15202,0
+ISHG.US,D,20111121,000000,94.132,94.924,94.065,94.905,36015,0
+ISHG.US,D,20111122,000000,95.064,95.508,95.027,95.168,27595,0
+ISHG.US,D,20111123,000000,94.69,94.69,93.822,94.379,30089,0
+ISHG.US,D,20111125,000000,93.464,93.597,93.378,93.388,5972,0
+ISHG.US,D,20111128,000000,93.869,94.264,93.557,93.606,8760,0
+ISHG.US,D,20111129,000000,94.094,94.094,93.606,93.982,7380,0
+ISHG.US,D,20111130,000000,94.89,95.4,93.832,94.245,30265,0
+ISHG.US,D,20111201,000000,94.442,94.567,94.051,94.061,9010,0
+ISHG.US,D,20111202,000000,94.509,94.539,93.72,93.73,5977,0
+ISHG.US,D,20111205,000000,94.557,94.567,93.826,93.987,11532,0
+ISHG.US,D,20111206,000000,93.936,94.328,93.659,94.021,20937,0
+ISHG.US,D,20111207,000000,94.206,94.513,93.959,94.513,3771,0
+ISHG.US,D,20111208,000000,94.024,94.024,93.556,93.844,14399,0
+ISHG.US,D,20111209,000000,93.891,94.465,93.585,94.465,24946,0
+ISHG.US,D,20111212,000000,93.749,93.749,92.845,93.083,35923,0
+ISHG.US,D,20111213,000000,92.855,93.178,91.961,91.971,16603,0
+ISHG.US,D,20111214,000000,91.695,92.132,91.667,91.724,8575,0
+ISHG.US,D,20111215,000000,92.511,92.511,91.895,91.952,8598,0
+ISHG.US,D,20111216,000000,92.417,92.599,92.034,92.082,18586,0
+ISHG.US,D,20111219,000000,92.417,92.417,92.018,92.047,9919,0
+ISHG.US,D,20111220,000000,92.683,93.074,92.484,92.739,3284,0
+ISHG.US,D,20111221,000000,92.759,92.769,92.257,92.654,13811,0
+ISHG.US,D,20111222,000000,92.149,92.751,92.149,92.751,13452,0
+ISHG.US,D,20111223,000000,92.799,92.799,92.12,92.159,15497,0
+ISHG.US,D,20111227,000000,92.751,92.818,92.446,92.446,16623,0
+ISHG.US,D,20111228,000000,92.655,92.789,91.777,91.9,9095,0
+ISHG.US,D,20111229,000000,92.187,92.187,91.834,92.054,10186,0
+ISHG.US,D,20111230,000000,92.182,92.887,92.182,92.741,13009,0
+ISHG.US,D,20120103,000000,93.02,93.308,92.895,92.895,6164,0
+ISHG.US,D,20120104,000000,92.407,93.049,92.407,93.049,10565,0
+ISHG.US,D,20120105,000000,92.255,92.255,91.815,92.082,10938,0
+ISHG.US,D,20120106,000000,91.815,92.56,91.805,92.227,27179,0
+ISHG.US,D,20120109,000000,92.703,92.905,92.217,92.886,29088,0
+ISHG.US,D,20120110,000000,93.633,93.633,92.713,92.77,10555,0
+ISHG.US,D,20120111,000000,92.774,93.35,92.467,93.35,15635,0
+ISHG.US,D,20120112,000000,93.303,93.84,93.139,93.802,27438,0
+ISHG.US,D,20120113,000000,93.422,93.614,93.201,93.585,11044,0
+ISHG.US,D,20120117,000000,93.359,93.84,93.234,93.802,11497,0
+ISHG.US,D,20120118,000000,94.015,94.397,93.211,94.397,13388,0
+ISHG.US,D,20120119,000000,94.628,94.628,93.528,94.224,12054,0
+ISHG.US,D,20120120,000000,93.94,94.485,93.624,94.35,11895,0
+ISHG.US,D,20120123,000000,94.941,94.951,94.264,94.302,13550,0
+ISHG.US,D,20120124,000000,94.37,94.543,94.052,94.485,14264,0
+ISHG.US,D,20120125,000000,94.273,95.103,93.585,95.103,11311,0
+ISHG.US,D,20120126,000000,94.159,95.343,94.149,94.216,8162,0
+ISHG.US,D,20120127,000000,93.303,95.142,93.303,94.979,7918,0
+ISHG.US,D,20120130,000000,94.648,94.932,94.244,94.904,5323,0
+ISHG.US,D,20120131,000000,95.262,95.272,94.341,94.456,6303,0
+ISHG.US,D,20120201,000000,95.19,95.679,95.074,95.458,9732,0
+ISHG.US,D,20120202,000000,95.496,95.699,95.037,95.506,23935,0
+ISHG.US,D,20120203,000000,94.703,95.448,94.703,94.998,7276,0
+ISHG.US,D,20120206,000000,94.922,95.651,94.463,95.448,17135,0
+ISHG.US,D,20120207,000000,95.663,95.836,95.5,95.616,7690,0
+ISHG.US,D,20120208,000000,95.721,96.142,95.616,96.084,6457,0
+ISHG.US,D,20120209,000000,96.18,96.276,96.084,96.142,6536,0
+ISHG.US,D,20120210,000000,95.536,95.679,95.411,95.564,64710,0
+ISHG.US,D,20120213,000000,95.448,95.918,95.257,95.699,10810,0
+ISHG.US,D,20120214,000000,95.181,95.362,94.453,94.893,8921,0
+ISHG.US,D,20120215,000000,95.084,95.084,94.386,94.846,21110,0
+ISHG.US,D,20120216,000000,94.358,95.622,94.222,95.622,11267,0
+ISHG.US,D,20120217,000000,95.122,95.699,95.122,95.584,3868,0
+ISHG.US,D,20120221,000000,95.993,96.061,95.783,95.889,20787,0
+ISHG.US,D,20120222,000000,95.593,95.669,95.276,95.276,7192,0
+ISHG.US,D,20120223,000000,95.842,96.367,95.526,96.253,6563,0
+ISHG.US,D,20120224,000000,96.42,96.517,96.151,96.151,6832,0
+ISHG.US,D,20120227,000000,96.003,96.617,96.003,96.061,9022,0
+ISHG.US,D,20120228,000000,96.695,96.819,96.099,96.819,10199,0
+ISHG.US,D,20120229,000000,96.603,96.926,96.025,96.025,4219,0
+ISHG.US,D,20120301,000000,96.113,96.305,95.959,96.151,8643,0
+ISHG.US,D,20120302,000000,95.406,95.434,95.117,95.242,14614,0
+ISHG.US,D,20120305,000000,95.374,95.636,95.039,95.308,19160,0
+ISHG.US,D,20120306,000000,94.954,95.117,94.725,94.964,14129,0
+ISHG.US,D,20120307,000000,94.813,95.165,94.544,94.544,14717,0
+ISHG.US,D,20120308,000000,94.706,95.281,94.619,95.281,43238,0
+ISHG.US,D,20120309,000000,94.523,94.763,94.137,94.608,8274,0
+ISHG.US,D,20120312,000000,94.648,94.734,94.369,94.705,7670,0
+ISHG.US,D,20120313,000000,94.204,94.561,93.601,93.707,20146,0
+ISHG.US,D,20120314,000000,93.62,93.927,93.168,93.168,8166,0
+ISHG.US,D,20120315,000000,93.84,94.194,93.755,94.059,5448,0
+ISHG.US,D,20120316,000000,94.329,94.628,94.041,94.513,7476,0
+ISHG.US,D,20120319,000000,93.946,94.868,93.946,94.753,14225,0
+ISHG.US,D,20120320,000000,93.994,94.714,93.994,94.157,4107,0
+ISHG.US,D,20120321,000000,94.147,94.714,94.089,94.666,21316,0
+ISHG.US,D,20120322,000000,94.426,94.811,94.387,94.714,9028,0
+ISHG.US,D,20120323,000000,94.926,94.964,94.658,94.954,5908,0
+ISHG.US,D,20120326,000000,95.135,95.135,94.982,95.077,5159,0
+ISHG.US,D,20120327,000000,95.26,95.26,94.858,95.105,8149,0
+ISHG.US,D,20120328,000000,94.802,95.327,94.802,95.222,12745,0
+ISHG.US,D,20120329,000000,95.135,95.384,94.657,94.802,18721,0
+ISHG.US,D,20120330,000000,95.142,95.373,94.692,95.248,10639,0
+ISHG.US,D,20120402,000000,95.512,95.512,94.984,95.483,11304,0
+ISHG.US,D,20120403,000000,95.378,95.572,94.351,94.398,9627,0
+ISHG.US,D,20120404,000000,95.109,95.207,94.158,94.244,8592,0
+ISHG.US,D,20120405,000000,93.995,94.1,93.61,93.725,5560,0
+ISHG.US,D,20120409,000000,94.195,94.562,94.158,94.534,3541,0
+ISHG.US,D,20120410,000000,94.38,94.544,94.032,94.494,16901,0
+ISHG.US,D,20120411,000000,94.668,94.668,94.118,94.552,26507,0
+ISHG.US,D,20120412,000000,94.668,95.107,94.61,94.944,3905,0
+ISHG.US,D,20120413,000000,95.492,95.492,94.128,94.176,3702,0
+ISHG.US,D,20120416,000000,95.022,95.022,94.158,94.475,3541,0
+ISHG.US,D,20120417,000000,94.468,94.92,94.468,94.9,5355,0
+ISHG.US,D,20120418,000000,95.31,95.31,94.272,94.582,6856,0
+ISHG.US,D,20120419,000000,92.407,95.155,92.407,94.534,11061,0
+ISHG.US,D,20120420,000000,94.879,95.05,94.669,95.042,7820,0
+ISHG.US,D,20120423,000000,94.36,95.041,94.36,94.524,5279,0
+ISHG.US,D,20120424,000000,94.974,95.137,94.658,94.992,9580,0
+ISHG.US,D,20120425,000000,95.155,95.281,94.658,95.252,11365,0
+ISHG.US,D,20120426,000000,95.396,95.396,95.127,95.396,2808,0
+ISHG.US,D,20120427,000000,95.398,95.398,95.207,95.292,4672,0
+ISHG.US,D,20120430,000000,95.459,95.595,95.296,95.557,5127,0
+ISHG.US,D,20120501,000000,95.834,95.834,95.121,95.633,7621,0
+ISHG.US,D,20120502,000000,95.792,95.792,95.099,95.099,11408,0
+ISHG.US,D,20120503,000000,95.199,95.199,95.052,95.15,4849,0
+ISHG.US,D,20120504,000000,95.05,95.118,94.794,94.965,2742,0
+ISHG.US,D,20120507,000000,94.456,94.841,94.456,94.669,11819,0
+ISHG.US,D,20120508,000000,94.611,94.611,93.918,94.109,25869,0
+ISHG.US,D,20120509,000000,94.372,94.372,93.466,93.851,6021,0
+ISHG.US,D,20120510,000000,93.996,94.024,93.544,93.861,7469,0
+ISHG.US,D,20120511,000000,93.802,93.928,93.61,93.764,2783,0
+ISHG.US,D,20120514,000000,93.86,93.86,93.041,93.273,2621,0
+ISHG.US,D,20120515,000000,93.331,93.331,92.367,92.367,9106,0
+ISHG.US,D,20120516,000000,92.52,92.559,92.242,92.464,10242,0
+ISHG.US,D,20120517,000000,92.502,92.502,92.125,92.282,1528,0
+ISHG.US,D,20120518,000000,92.357,92.52,91.991,91.991,7541,0
+ISHG.US,D,20120521,000000,92.347,92.445,92.068,92.282,10670,0
+ISHG.US,D,20120522,000000,93.301,93.301,91.741,91.885,6795,0
+ISHG.US,D,20120523,000000,92.059,92.059,91.04,91.367,6636,0
+ISHG.US,D,20120524,000000,91.396,91.491,91.078,91.435,3838,0
+ISHG.US,D,20120525,000000,91.424,91.453,90.991,91.268,3230,0
+ISHG.US,D,20120529,000000,95.312,95.312,90.443,90.925,9064,0
+ISHG.US,D,20120530,000000,90.781,91.078,90.443,90.8,15920,0
+ISHG.US,D,20120531,000000,90.286,90.921,90.102,90.439,5849,0
+ISHG.US,D,20120601,000000,90.943,90.943,89.863,90.259,2657,0
+ISHG.US,D,20120604,000000,90.259,90.519,90.056,90.104,22369,0
+ISHG.US,D,20120605,000000,89.86,90.382,89.783,89.812,6875,0
+ISHG.US,D,20120606,000000,89.928,90.613,89.928,90.419,6470,0
+ISHG.US,D,20120607,000000,90.613,90.757,90.305,90.353,11511,0
+ISHG.US,D,20120608,000000,90.306,90.316,89.941,90.201,3303,0
+ISHG.US,D,20120611,000000,86.677,90.519,86.677,90.193,19390,0
+ISHG.US,D,20120612,000000,90.279,90.279,89.786,90.193,6136,0
+ISHG.US,D,20120613,000000,89.276,90.701,89.276,90.21,21446,0
+ISHG.US,D,20120614,000000,90.895,90.895,90.316,90.509,5990,0
+ISHG.US,D,20120615,000000,89.825,91.424,89.825,91.424,62586,0
+ISHG.US,D,20120618,000000,91.011,91.02,90.548,90.856,2731,0
+ISHG.US,D,20120619,000000,91.626,91.626,91.116,91.126,7529,0
+ISHG.US,D,20120620,000000,91.626,91.626,90.933,90.991,22740,0
+ISHG.US,D,20120621,000000,91.165,91.165,90.431,90.431,4258,0
+ISHG.US,D,20120622,000000,90.005,90.632,90.005,90.286,3775,0
+ISHG.US,D,20120625,000000,90.431,90.431,90.143,90.306,2793,0
+ISHG.US,D,20120626,000000,89.921,90.183,89.921,90.076,18482,0
+ISHG.US,D,20120627,000000,90.134,90.21,89.777,89.796,10567,0
+ISHG.US,D,20120628,000000,89.71,90.183,89.71,90.183,4570,0
+ISHG.US,D,20120629,000000,90.787,91.422,90.787,91.066,9120,0
+ISHG.US,D,20120702,000000,90.266,91.296,90.266,90.854,26955,0
+ISHG.US,D,20120703,000000,91.115,91.257,90.767,90.863,17672,0
+ISHG.US,D,20120705,000000,91.682,91.682,89.737,89.86,27434,0
+ISHG.US,D,20120706,000000,90.401,90.401,89.244,89.34,16635,0
+ISHG.US,D,20120709,000000,89.803,89.899,89.426,89.543,5899,0
+ISHG.US,D,20120710,000000,89.822,90.477,89.426,89.678,3122,0
+ISHG.US,D,20120711,000000,89.63,89.957,89.33,89.534,10376,0
+ISHG.US,D,20120712,000000,89.254,89.659,89.244,89.61,2451,0
+ISHG.US,D,20120713,000000,89.224,89.899,89.224,89.63,3375,0
+ISHG.US,D,20120716,000000,89.63,90.286,89.63,90.208,24696,0
+ISHG.US,D,20120717,000000,89.899,90.353,89.727,90.296,4949,0
+ISHG.US,D,20120718,000000,89.707,90.391,89.707,90.391,7911,0
+ISHG.US,D,20120719,000000,90.401,90.497,90.112,90.497,4297,0
+ISHG.US,D,20120720,000000,89.774,89.938,89.707,89.928,4878,0
+ISHG.US,D,20120723,000000,89.446,89.698,89.244,89.553,4282,0
+ISHG.US,D,20120724,000000,89.244,89.244,88.665,88.859,28243,0
+ISHG.US,D,20120725,000000,88.849,89.571,88.849,89.291,2921,0
+ISHG.US,D,20120726,000000,89.63,90.391,89.63,90.102,15278,0
+ISHG.US,D,20120727,000000,89.63,90.787,89.63,90.305,5064,0
+ISHG.US,D,20120730,000000,90.102,90.613,90.102,90.613,6417,0
+ISHG.US,D,20120731,000000,90.787,90.787,90.613,90.613,850,0
+ISHG.US,D,20120801,000000,90.417,90.804,90.061,90.495,3626,0
+ISHG.US,D,20120802,000000,90.341,90.36,89.55,89.55,35157,0
+ISHG.US,D,20120803,000000,90.737,91.093,90.737,91.055,7201,0
+ISHG.US,D,20120806,000000,91.392,91.535,90.881,91.488,3519,0
+ISHG.US,D,20120807,000000,91.035,91.574,90.959,91.324,4510,0
+ISHG.US,D,20120808,000000,90.648,91.441,90.648,91.017,13140,0
+ISHG.US,D,20120809,000000,90.911,91.103,90.861,90.959,12089,0
+ISHG.US,D,20120810,000000,90.235,91.208,90.235,91.083,6027,0
+ISHG.US,D,20120813,000000,91.344,91.344,90.746,90.911,16171,0
+ISHG.US,D,20120814,000000,91.162,91.162,90.775,90.963,9567,0
+ISHG.US,D,20120815,000000,90.351,90.928,90.351,90.814,8167,0
+ISHG.US,D,20120816,000000,90.648,91.055,90.592,90.881,3246,0
+ISHG.US,D,20120817,000000,91.019,91.065,90.602,90.602,25872,0
+ISHG.US,D,20120820,000000,90.573,90.988,90.573,90.827,1540,0
+ISHG.US,D,20120821,000000,91.594,91.719,91.382,91.488,5631,0
+ISHG.US,D,20120822,000000,91.074,92.231,91.074,92.231,10763,0
+ISHG.US,D,20120823,000000,92.587,92.587,92.107,92.355,5086,0
+ISHG.US,D,20120824,000000,91.835,92.204,91.835,92.085,3152,0
+ISHG.US,D,20120827,000000,91.902,92.294,91.719,91.719,4609,0
+ISHG.US,D,20120828,000000,92.163,92.624,92.163,92.623,1858,0
+ISHG.US,D,20120829,000000,91.893,92.212,91.893,91.893,2837,0
+ISHG.US,D,20120830,000000,91.642,92.443,91.642,92.222,1431,0
+ISHG.US,D,20120831,000000,92.432,92.674,92.176,92.606,6151,0
+ISHG.US,D,20120904,000000,93.616,93.616,92.258,92.649,12945,0
+ISHG.US,D,20120905,000000,92.196,92.842,92.196,92.842,3120,0
+ISHG.US,D,20120906,000000,93.228,93.228,92.523,92.707,6833,0
+ISHG.US,D,20120907,000000,92.939,94.049,92.939,93.607,11048,0
+ISHG.US,D,20120910,000000,94.098,94.098,93.461,93.785,4846,0
+ISHG.US,D,20120911,000000,94.098,94.436,94.02,94.232,5846,0
+ISHG.US,D,20120912,000000,94.455,94.65,94.321,94.65,10806,0
+ISHG.US,D,20120913,000000,94.321,95.12,94.321,95.05,11568,0
+ISHG.US,D,20120914,000000,95.051,95.545,95.051,95.423,3915,0
+ISHG.US,D,20120917,000000,95.555,95.555,94.995,94.995,6530,0
+ISHG.US,D,20120918,000000,94.64,95.198,94.6,94.822,6522,0
+ISHG.US,D,20120919,000000,94.544,95.246,94.544,94.871,3956,0
+ISHG.US,D,20120920,000000,94.698,94.841,94.592,94.841,4834,0
+ISHG.US,D,20120921,000000,95.11,95.11,94.63,94.983,1937,0
+ISHG.US,D,20120924,000000,95.015,95.015,94.242,94.63,4539,0
+ISHG.US,D,20120925,000000,94.841,94.985,94.34,94.665,7416,0
+ISHG.US,D,20120926,000000,95.1,95.1,94.026,94.388,8072,0
+ISHG.US,D,20120927,000000,94.146,94.775,94.146,94.775,8804,0
+ISHG.US,D,20120928,000000,94.746,94.746,94.127,94.298,10691,0
+ISHG.US,D,20121001,000000,95.104,95.104,94.208,94.208,32724,0
+ISHG.US,D,20121002,000000,95.114,95.114,94.654,94.663,26038,0
+ISHG.US,D,20121003,000000,94.411,94.663,93.958,94.246,4359,0
+ISHG.US,D,20121004,000000,94.96,95.114,94.567,94.97,4091,0
+ISHG.US,D,20121005,000000,95.356,95.356,95.019,95.183,2460,0
+ISHG.US,D,20121008,000000,94.72,95.066,94.538,94.927,1222,0
+ISHG.US,D,20121009,000000,94.538,94.769,93.969,94.421,8257,0
+ISHG.US,D,20121010,000000,94.082,94.538,94.082,94.082,5158,0
+ISHG.US,D,20121011,000000,94.74,94.818,94.179,94.325,28558,0
+ISHG.US,D,20121012,000000,93.793,95.006,93.793,94.605,2820,0
+ISHG.US,D,20121015,000000,94.712,94.72,94.557,94.703,5857,0
+ISHG.US,D,20121016,000000,94.208,95.212,94.208,95.114,16113,0
+ISHG.US,D,20121017,000000,95.385,95.648,95.203,95.618,7268,0
+ISHG.US,D,20121018,000000,95.501,95.501,94.826,95.228,5129,0
+ISHG.US,D,20121019,000000,95.124,95.124,94.518,94.518,6291,0
+ISHG.US,D,20121022,000000,94.518,94.779,94.48,94.528,10609,0
+ISHG.US,D,20121023,000000,94.373,94.484,94.095,94.44,3500,0
+ISHG.US,D,20121024,000000,96.224,96.224,94.082,94.498,5148,0
+ISHG.US,D,20121025,000000,94.111,94.44,93.899,93.909,9449,0
+ISHG.US,D,20121026,000000,93.899,94.12,93.899,93.968,5207,0
+ISHG.US,D,20121031,000000,93.726,95.973,93.726,94.547,6733,0
+ISHG.US,D,20121101,000000,93.969,94.8,93.969,94.316,39983,0
+ISHG.US,D,20121102,000000,95.241,95.241,93.602,93.679,2752,0
+ISHG.US,D,20121105,000000,93.988,93.988,93.281,93.281,4101,0
+ISHG.US,D,20121106,000000,94.025,94.025,93.214,93.252,24871,0
+ISHG.US,D,20121107,000000,92.711,93.544,92.711,93.531,1687,0
+ISHG.US,D,20121108,000000,94.016,94.016,92.992,93.553,3776,0
+ISHG.US,D,20121109,000000,92.768,93.231,92.768,92.972,10277,0
+ISHG.US,D,20121112,000000,92.335,93.194,92.335,92.943,2551,0
+ISHG.US,D,20121113,000000,92.248,93.194,92.248,92.821,1906,0
+ISHG.US,D,20121114,000000,93.127,93.166,92.729,92.729,2984,0
+ISHG.US,D,20121115,000000,93.437,93.437,92.632,92.701,4806,0
+ISHG.US,D,20121116,000000,92.672,92.952,92.614,92.701,4552,0
+ISHG.US,D,20121119,000000,92.817,93.321,92.817,93.214,10467,0
+ISHG.US,D,20121120,000000,92.904,93.233,92.866,93.233,3209,0
+ISHG.US,D,20121121,000000,93.156,93.242,92.837,93.161,8474,0
+ISHG.US,D,20121123,000000,93.839,93.881,93.669,93.669,1702,0
+ISHG.US,D,20121126,000000,93.718,94.131,93.718,93.978,5262,0
+ISHG.US,D,20121127,000000,93.89,93.89,93.524,93.861,13417,0
+ISHG.US,D,20121128,000000,93.736,93.861,93.689,93.775,9158,0
+ISHG.US,D,20121129,000000,93.969,94.209,93.75,94.151,2654,0
+ISHG.US,D,20121130,000000,93.784,94.006,93.75,93.904,18550,0
+ISHG.US,D,20121203,000000,94.064,94.549,94.064,94.549,4246,0
+ISHG.US,D,20121204,000000,94.771,94.771,94.5,94.665,7482,0
+ISHG.US,D,20121205,000000,94.589,94.665,94.317,94.424,14787,0
+ISHG.US,D,20121206,000000,94.393,94.482,93.997,93.997,205315,0
+ISHG.US,D,20121207,000000,93.852,94.122,93.7,93.901,11113,0
+ISHG.US,D,20121210,000000,93.805,94.074,93.775,93.785,6684,0
+ISHG.US,D,20121211,000000,94.036,94.142,94.026,94.141,3614,0
+ISHG.US,D,20121212,000000,94.2,94.452,94.2,94.428,4708,0
+ISHG.US,D,20121213,000000,94.104,94.452,94.104,94.326,4118,0
+ISHG.US,D,20121214,000000,94.307,94.925,94.307,94.771,9666,0
+ISHG.US,D,20121217,000000,94.848,94.973,94.579,94.886,23824,0
+ISHG.US,D,20121218,000000,94.287,94.973,94.287,94.905,7508,0
+ISHG.US,D,20121219,000000,95.009,95.252,94.841,94.91,11084,0
+ISHG.US,D,20121220,000000,95.377,95.377,94.838,94.88,6222,0
+ISHG.US,D,20121221,000000,94.933,94.933,94.452,94.452,11736,0
+ISHG.US,D,20121224,000000,94.482,94.801,94.462,94.631,2881,0
+ISHG.US,D,20121226,000000,94.811,94.811,94.411,94.734,2682,0
+ISHG.US,D,20121227,000000,94.792,94.792,93.994,94.633,5541,0
+ISHG.US,D,20121228,000000,94.216,94.606,94.168,94.382,12160,0
+ISHG.US,D,20121231,000000,94.159,94.724,94.136,94.207,21670,0
+ISHG.US,D,20130102,000000,94.703,94.703,93.742,94.02,17154,0
+ISHG.US,D,20130103,000000,94.102,94.102,93.655,93.655,3494,0
+ISHG.US,D,20130104,000000,93.518,93.606,92.905,93.1,12261,0
+ISHG.US,D,20130107,000000,93.022,93.942,92.983,93.829,14317,0
+ISHG.US,D,20130108,000000,93.752,93.839,93.158,93.431,23852,0
+ISHG.US,D,20130109,000000,93.43,93.674,93.343,93.526,9199,0
+ISHG.US,D,20130110,000000,94.1,94.615,93.945,94.49,5264,0
+ISHG.US,D,20130111,000000,94.554,94.756,94.421,94.645,6394,0
+ISHG.US,D,20130114,000000,94.635,94.781,94.49,94.539,13065,0
+ISHG.US,D,20130115,000000,94.48,94.635,94.245,94.274,24717,0
+ISHG.US,D,20130116,000000,94.187,94.465,93.974,94.041,84912,0
+ISHG.US,D,20130117,000000,94.353,94.381,93.926,94.013,8520,0
+ISHG.US,D,20130118,000000,94.1,94.1,93.645,93.945,8949,0
+ISHG.US,D,20130122,000000,94.022,94.48,94.022,94.235,13313,0
+ISHG.US,D,20130123,000000,94.431,94.48,94.139,94.392,7352,0
+ISHG.US,D,20130124,000000,93.974,94.304,93.839,93.839,27592,0
+ISHG.US,D,20130125,000000,94.401,94.401,93.955,93.978,42968,0
+ISHG.US,D,20130128,000000,93.945,94.245,93.878,94.051,26512,0
+ISHG.US,D,20130129,000000,94.333,94.48,94.07,94.216,47058,0
+ISHG.US,D,20130130,000000,94.48,94.867,94.392,94.558,55787,0
+ISHG.US,D,20130131,000000,94.401,94.858,94.401,94.48,5453,0
+ISHG.US,D,20130201,000000,94.939,95.037,94.66,94.833,10229,0
+ISHG.US,D,20130204,000000,94.426,94.524,94.114,94.387,12330,0
+ISHG.US,D,20130205,000000,94.173,94.465,94.085,94.368,12688,0
+ISHG.US,D,20130206,000000,93.802,94.173,93.645,93.825,6857,0
+ISHG.US,D,20130207,000000,93.901,93.901,93.357,93.543,11770,0
+ISHG.US,D,20130208,000000,93.737,93.737,93.211,93.367,3836,0
+ISHG.US,D,20130211,000000,93.474,93.553,93.444,93.454,2462,0
+ISHG.US,D,20130212,000000,93.445,93.63,93.425,93.597,1195,0
+ISHG.US,D,20130213,000000,93.901,93.901,93.426,93.543,11977,0
+ISHG.US,D,20130214,000000,93.387,93.601,93.221,93.601,22045,0
+ISHG.US,D,20130215,000000,93.415,93.454,93.105,93.211,10015,0
+ISHG.US,D,20130219,000000,93.085,93.503,93.085,93.435,30749,0
+ISHG.US,D,20130220,000000,93.367,93.367,92.675,92.86,31896,0
+ISHG.US,D,20130221,000000,92.317,92.743,92.27,92.27,25730,0
+ISHG.US,D,20130222,000000,92.52,92.596,92.23,92.559,26281,0
+ISHG.US,D,20130225,000000,92.559,92.86,92.065,92.224,35538,0
+ISHG.US,D,20130226,000000,91.977,92.459,91.85,92.123,42780,0
+ISHG.US,D,20130227,000000,92.375,92.51,92.151,92.23,40055,0
+ISHG.US,D,20130228,000000,92.083,92.434,91.977,91.977,19029,0
+ISHG.US,D,20130301,000000,91.7,91.797,91.41,91.611,5905,0
+ISHG.US,D,20130304,000000,91.554,91.69,91.409,91.515,4485,0
+ISHG.US,D,20130305,000000,91.873,91.991,91.642,91.942,5442,0
+ISHG.US,D,20130306,000000,91.817,91.832,91.273,91.603,9996,0
+ISHG.US,D,20130307,000000,91.874,92.001,91.583,91.884,39025,0
+ISHG.US,D,20130308,000000,91.07,91.242,90.799,90.875,87950,0
+ISHG.US,D,20130311,000000,91.109,91.282,90.876,90.905,235036,0
+ISHG.US,D,20130312,000000,91.449,91.449,90.992,91.321,4705,0
+ISHG.US,D,20130313,000000,91.079,91.079,90.565,90.651,4116,0
+ISHG.US,D,20130314,000000,90.799,91.321,90.799,91.316,2432,0
+ISHG.US,D,20130315,000000,91.351,91.692,91.351,91.409,6132,0
+ISHG.US,D,20130318,000000,91.349,91.38,91.2,91.235,8551,0
+ISHG.US,D,20130319,000000,92.118,92.118,90.553,91.01,5301,0
+ISHG.US,D,20130320,000000,90.954,91.089,90.661,90.661,10148,0
+ISHG.US,D,20130321,000000,91.021,91.154,90.787,90.787,10047,0
+ISHG.US,D,20130322,000000,90.905,91.548,90.905,91.539,21167,0
+ISHG.US,D,20130325,000000,91.021,91.177,90.914,91.177,8860,0
+ISHG.US,D,20130326,000000,90.799,91.157,90.749,91.089,30926,0
+ISHG.US,D,20130327,000000,90.506,90.74,90.312,90.629,40731,0
+ISHG.US,D,20130328,000000,90.808,90.88,90.581,90.721,4905,0
+ISHG.US,D,20130401,000000,91.182,91.337,90.901,91.288,6745,0
+ISHG.US,D,20130402,000000,91.23,91.24,91.084,91.23,5072,0
+ISHG.US,D,20130403,000000,91.327,91.337,91.094,91.153,4454,0
+ISHG.US,D,20130404,000000,90.599,91.201,90.599,91.172,25548,0
+ISHG.US,D,20130405,000000,91.23,91.23,90.755,90.764,21923,0
+ISHG.US,D,20130408,000000,90.574,90.94,90.502,90.794,25619,0
+ISHG.US,D,20130409,000000,91.133,91.248,90.835,91.24,13537,0
+ISHG.US,D,20130410,000000,90.803,91.172,90.646,90.646,19948,0
+ISHG.US,D,20130411,000000,90.94,91.337,90.94,91.297,20914,0
+ISHG.US,D,20130412,000000,91.316,91.676,90.921,90.968,8637,0
+ISHG.US,D,20130415,000000,91.321,91.337,91.027,91.317,6803,0
+ISHG.US,D,20130416,000000,91.327,91.813,91.065,91.54,5760,0
+ISHG.US,D,20130417,000000,90.794,91.201,90.646,90.842,10306,0
+ISHG.US,D,20130418,000000,90.794,91.176,90.794,91.119,1597,0
+ISHG.US,D,20130419,000000,90.764,91.076,90.656,90.774,5421,0
+ISHG.US,D,20130422,000000,90.764,90.794,90.404,90.54,10833,0
+ISHG.US,D,20130423,000000,90.56,91.268,90.299,90.299,17290,0
+ISHG.US,D,20130424,000000,90.142,90.55,90.142,90.261,6189,0
+ISHG.US,D,20130425,000000,90.423,90.646,90.279,90.618,5311,0
+ISHG.US,D,20130426,000000,90.57,91.084,90.57,91.084,2985,0
+ISHG.US,D,20130429,000000,91.425,91.425,91.065,91.084,69531,0
+ISHG.US,D,20130430,000000,91.23,91.909,91.23,91.909,21286,0
+ISHG.US,D,20130501,000000,91.9,92.074,91.735,91.754,9628,0
+ISHG.US,D,20130502,000000,91.268,91.5,91.04,91.104,12170,0
+ISHG.US,D,20130503,000000,91.24,91.559,91.114,91.424,16449,0
+ISHG.US,D,20130506,000000,91.21,91.21,90.852,90.911,16293,0
+ISHG.US,D,20130507,000000,91.137,91.199,90.871,91.178,35122,0
+ISHG.US,D,20130508,000000,91.347,91.539,91.327,91.376,10133,0
+ISHG.US,D,20130509,000000,91.278,91.278,90.481,90.685,7883,0
+ISHG.US,D,20130510,000000,89.995,90.307,89.627,90.307,31643,0
+ISHG.US,D,20130513,000000,89.859,90.025,89.802,89.802,17305,0
+ISHG.US,D,20130514,000000,89.782,89.967,89.56,89.627,12557,0
+ISHG.US,D,20130515,000000,89.344,89.461,89.199,89.369,11702,0
+ISHG.US,D,20130516,000000,89.159,89.588,89.159,89.53,14119,0
+ISHG.US,D,20130517,000000,89.013,89.013,88.733,88.908,3236,0
+ISHG.US,D,20130520,000000,88.878,89.402,88.878,89.402,2124,0
+ISHG.US,D,20130521,000000,89.218,89.53,88.9,89.49,13050,0
+ISHG.US,D,20130522,000000,89.471,89.471,88.624,88.839,4650,0
+ISHG.US,D,20130523,000000,89.228,89.441,89.167,89.238,3425,0
+ISHG.US,D,20130524,000000,89.286,89.764,89.263,89.754,3016,0
+ISHG.US,D,20130528,000000,89.38,89.38,88.79,89.013,20854,0
+ISHG.US,D,20130529,000000,89.372,89.451,89.159,89.344,396544,0
+ISHG.US,D,20130530,000000,89.839,89.987,89.782,89.987,3364,0
+ISHG.US,D,20130531,000000,89.957,89.957,89.27,89.896,25750,0
+ISHG.US,D,20130603,000000,89.559,90.715,89.559,90.599,27829,0
+ISHG.US,D,20130604,000000,90.386,90.386,90.049,90.084,3263,0
+ISHG.US,D,20130605,000000,90.054,90.678,90.054,90.337,14013,0
+ISHG.US,D,20130606,000000,90.754,92.042,90.754,91.518,30850,0
+ISHG.US,D,20130607,000000,91.519,91.519,90.93,91.22,63646,0
+ISHG.US,D,20130610,000000,91.017,91.201,90.628,91.153,73720,0
+ISHG.US,D,20130611,000000,91.473,91.836,91.163,91.836,25134,0
+ISHG.US,D,20130612,000000,91.929,92.249,91.606,92.093,39311,0
+ISHG.US,D,20130613,000000,92.289,92.464,92.113,92.353,45189,0
+ISHG.US,D,20130614,000000,92.231,92.609,92.231,92.493,78150,0
+ISHG.US,D,20130617,000000,92.647,92.647,92.201,92.415,12765,0
+ISHG.US,D,20130618,000000,92.386,92.676,92.273,92.653,1274,0
+ISHG.US,D,20130619,000000,92.337,92.754,91.084,91.182,23766,0
+ISHG.US,D,20130620,000000,90.358,90.973,90.142,90.525,3857,0
+ISHG.US,D,20130621,000000,90.636,90.636,89.95,89.95,3275,0
+ISHG.US,D,20130624,000000,89.49,90.376,89.49,90.259,35626,0
+ISHG.US,D,20130625,000000,90.245,90.245,89.48,89.637,52916,0
+ISHG.US,D,20130626,000000,90.034,90.113,89.337,89.368,31274,0
+ISHG.US,D,20130627,000000,89.495,89.976,89.404,89.568,1929,0
+ISHG.US,D,20130628,000000,89.335,89.568,89.003,89.121,79091,0
+ISHG.US,D,20130701,000000,89.539,89.83,89.199,89.83,13980,0
+ISHG.US,D,20130702,000000,89.314,89.314,88.832,88.832,3542,0
+ISHG.US,D,20130703,000000,89.218,89.448,88.89,88.903,1653,0
+ISHG.US,D,20130705,000000,88.352,88.431,88.148,88.26,3036,0
+ISHG.US,D,20130708,000000,88.235,88.46,88.052,88.196,5419,0
+ISHG.US,D,20130709,000000,88.062,88.313,87.829,88.099,26542,0
+ISHG.US,D,20130710,000000,88.052,88.928,88.052,88.362,59555,0
+ISHG.US,D,20130711,000000,89.754,90.162,89.228,90.103,21158,0
+ISHG.US,D,20130712,000000,89.382,89.764,89.363,89.405,8383,0
+ISHG.US,D,20130715,000000,89.549,89.627,89.199,89.451,6117,0
+ISHG.US,D,20130716,000000,89.676,90.142,89.646,89.95,2811,0
+ISHG.US,D,20130717,000000,89.898,90.103,89.754,89.782,7809,0
+ISHG.US,D,20130718,000000,89.461,89.894,89.461,89.588,2878,0
+ISHG.US,D,20130719,000000,89.607,89.927,89.607,89.811,1143,0
+ISHG.US,D,20130722,000000,90.58,90.58,90.29,90.29,9025,0
+ISHG.US,D,20130723,000000,90.521,90.929,90.386,90.511,9531,0
+ISHG.US,D,20130724,000000,90.142,90.634,90.025,90.025,3277,0
+ISHG.US,D,20130725,000000,90.241,90.871,90.241,90.852,4975,0
+ISHG.US,D,20130726,000000,90.93,91.084,90.901,90.95,7790,0
+ISHG.US,D,20130729,000000,90.774,91.084,90.774,90.871,6839,0
+ISHG.US,D,20130730,000000,90.871,91.191,90.871,91.153,10225,0
+ISHG.US,D,20130731,000000,90.794,91.307,90.628,90.969,10022,0
+ISHG.US,D,20130801,000000,90.757,90.757,90.294,90.509,929,0
+ISHG.US,D,20130802,000000,90.73,90.856,90.31,90.856,1611,0
+ISHG.US,D,20130805,000000,90.856,90.856,90.516,90.691,2280,0
+ISHG.US,D,20130806,000000,90.866,91.234,90.866,90.925,4164,0
+ISHG.US,D,20130807,000000,91.167,91.682,91.167,91.682,5689,0
+ISHG.US,D,20130808,000000,91.875,91.875,91.604,91.789,12715,0
+ISHG.US,D,20130809,000000,91.763,91.79,91.624,91.686,1402,0
+ISHG.US,D,20130812,000000,91.749,91.749,91.32,91.671,30007,0
+ISHG.US,D,20130813,000000,91.158,91.158,90.545,90.545,177798,0
+ISHG.US,D,20130814,000000,90.749,90.876,90.641,90.671,8775,0
+ISHG.US,D,20130815,000000,90.993,91.44,90.516,91.215,12214,0
+ISHG.US,D,20130816,000000,91.6,91.672,91.089,91.552,14057,0
+ISHG.US,D,20130819,000000,91.177,91.555,91.051,91.555,9305,0
+ISHG.US,D,20130820,000000,91.535,92.021,91.535,91.875,180271,0
+ISHG.US,D,20130821,000000,91.604,91.604,91.079,91.079,45279,0
+ISHG.US,D,20130822,000000,90.671,92.323,90.671,91.071,21930,0
+ISHG.US,D,20130823,000000,91.071,91.487,90.71,91.478,2974,0
+ISHG.US,D,20130826,000000,91.45,91.525,90.713,90.789,9212,0
+ISHG.US,D,20130827,000000,91.041,91.808,91.041,91.45,21030,0
+ISHG.US,D,20130828,000000,91.371,91.41,91.149,91.2,15086,0
+ISHG.US,D,20130829,000000,90.847,90.876,90.575,90.594,51243,0
+ISHG.US,D,20130830,000000,90.496,90.7,90.39,90.4,6056,0
+ISHG.US,D,20130903,000000,90.333,90.413,89.725,90.015,5668,0
+ISHG.US,D,20130904,000000,90.376,90.462,90.084,90.22,7958,0
+ISHG.US,D,20130905,000000,89.627,89.773,89.549,89.617,14443,0
+ISHG.US,D,20130906,000000,90.074,90.54,90.074,90.506,14561,0
+ISHG.US,D,20130909,000000,90.337,90.979,90.337,90.906,12282,0
+ISHG.US,D,20130910,000000,90.687,90.94,90.53,90.861,45303,0
+ISHG.US,D,20130911,000000,90.852,91.268,90.823,91.085,6154,0
+ISHG.US,D,20130912,000000,91.027,91.435,90.891,90.93,16102,0
+ISHG.US,D,20130913,000000,90.832,91.307,90.745,91.24,4665,0
+ISHG.US,D,20130916,000000,91.463,91.784,91.304,91.304,18108,0
+ISHG.US,D,20130917,000000,91.297,91.716,91.297,91.463,14294,0
+ISHG.US,D,20130918,000000,91.609,92.408,91.463,92.408,5203,0
+ISHG.US,D,20130919,000000,92.405,92.627,92.192,92.251,5491,0
+ISHG.US,D,20130920,000000,92.425,92.561,92.094,92.148,4106,0
+ISHG.US,D,20130923,000000,92.578,92.578,92.445,92.551,3989,0
+ISHG.US,D,20130924,000000,92.192,92.454,92.026,92.026,3846,0
+ISHG.US,D,20130925,000000,92.425,92.648,92.222,92.29,5967,0
+ISHG.US,D,20130926,000000,92.329,93.311,91.997,92.377,15639,0
+ISHG.US,D,20130927,000000,92.697,92.745,92.445,92.668,3397,0
+ISHG.US,D,20130930,000000,92.628,92.628,92.406,92.57,13168,0
+ISHG.US,D,20131001,000000,92.912,92.941,92.521,92.58,29378,0
+ISHG.US,D,20131002,000000,93.251,93.251,92.863,92.922,4211,0
+ISHG.US,D,20131003,000000,92.97,93.301,92.96,92.96,5834,0
+ISHG.US,D,20131004,000000,93.097,93.107,92.668,93.107,2020,0
+ISHG.US,D,20131007,000000,93.777,93.777,92.922,93.301,13289,0
+ISHG.US,D,20131008,000000,93.077,93.242,92.863,93.107,7922,0
+ISHG.US,D,20131009,000000,92.824,92.893,92.648,92.893,5658,0
+ISHG.US,D,20131010,000000,92.281,92.6,92.281,92.503,20782,0
+ISHG.US,D,20131011,000000,92.59,92.745,92.367,92.726,5760,0
+ISHG.US,D,20131014,000000,93.029,93.067,92.503,92.883,2882,0
+ISHG.US,D,20131015,000000,92.182,92.677,92.182,92.377,6175,0
+ISHG.US,D,20131016,000000,92.561,92.804,92.114,92.677,9464,0
+ISHG.US,D,20131017,000000,93.184,93.691,93.184,93.584,8332,0
+ISHG.US,D,20131018,000000,93.408,93.729,93.363,93.685,2181,0
+ISHG.US,D,20131021,000000,93.34,93.701,93.311,93.311,2370,0
+ISHG.US,D,20131022,000000,93.623,94.185,93.623,93.846,5881,0
+ISHG.US,D,20131023,000000,93.894,94.185,93.894,94.157,7510,0
+ISHG.US,D,20131024,000000,94.185,94.419,94.059,94.381,19402,0
+ISHG.US,D,20131025,000000,93.992,94.371,93.992,94.058,4115,0
+ISHG.US,D,20131028,000000,94.02,94.264,93.904,94.234,3088,0
+ISHG.US,D,20131029,000000,93.633,93.992,93.516,93.72,4217,0
+ISHG.US,D,20131030,000000,93.711,93.982,93.291,93.291,1437,0
+ISHG.US,D,20131031,000000,93.311,93.311,92.726,92.726,5723,0
+ISHG.US,D,20131101,000000,92.765,92.794,92.319,92.648,154839,0
+ISHG.US,D,20131104,000000,92.814,92.893,92.765,92.834,3397,0
+ISHG.US,D,20131105,000000,92.632,92.648,92.624,92.638,1222,0
+ISHG.US,D,20131106,000000,92.843,92.941,92.755,92.852,5440,0
+ISHG.US,D,20131107,000000,92.192,92.609,92.133,92.493,7873,0
+ISHG.US,D,20131108,000000,91.987,92.173,91.851,91.89,5142,0
+ISHG.US,D,20131111,000000,91.813,92.241,91.813,92.202,3498,0
+ISHG.US,D,20131112,000000,92.123,92.232,91.9,92.041,10440,0
+ISHG.US,D,20131113,000000,92.182,92.357,91.736,92.204,7476,0
+ISHG.US,D,20131114,000000,92.075,92.329,92.016,92.075,7794,0
+ISHG.US,D,20131115,000000,92.007,92.357,92.007,92.251,4115,0
+ISHG.US,D,20131118,000000,92.541,92.619,92.251,92.425,4217,0
+ISHG.US,D,20131119,000000,92.338,92.609,92.182,92.483,48355,0
+ISHG.US,D,20131120,000000,92.483,92.648,91.79,91.79,4152,0
+ISHG.US,D,20131121,000000,91.851,91.987,91.677,91.89,3192,0
+ISHG.US,D,20131122,000000,91.929,92.347,91.9,92.066,6999,0
+ISHG.US,D,20131125,000000,91.9,92.123,91.726,92.084,7820,0
+ISHG.US,D,20131126,000000,92.104,92.241,91.793,92.066,3088,0
+ISHG.US,D,20131127,000000,92.319,92.319,91.919,92.232,5450,0
+ISHG.US,D,20131129,000000,91.997,92.447,91.997,92.43,1467,0
+ISHG.US,D,20131202,000000,91.784,91.88,91.182,91.201,189713,0
+ISHG.US,D,20131203,000000,91.929,91.939,91.54,91.638,13891,0
+ISHG.US,D,20131204,000000,91.258,92.114,91.258,91.997,11774,0
+ISHG.US,D,20131205,000000,91.658,92.435,91.658,92.405,5045,0
+ISHG.US,D,20131206,000000,92.261,92.396,91.851,92.357,18415,0
+ISHG.US,D,20131209,000000,91.929,92.745,91.919,92.281,3704,0
+ISHG.US,D,20131210,000000,92.551,92.726,92.541,92.726,5245,0
+ISHG.US,D,20131211,000000,92.464,93.203,92.329,92.347,20062,0
+ISHG.US,D,20131212,000000,92.677,92.677,92.066,92.271,11421,0
+ISHG.US,D,20131213,000000,92.232,92.29,91.803,92.241,1953,0
+ISHG.US,D,20131216,000000,92.192,92.541,91.978,92.493,7922,0
+ISHG.US,D,20131217,000000,91.978,92.464,91.978,92.309,15508,0
+ISHG.US,D,20131218,000000,92.173,92.842,91.615,91.895,31861,0
+ISHG.US,D,20131219,000000,91.511,91.929,91.337,91.386,38373,0
+ISHG.US,D,20131220,000000,91.307,91.706,91.307,91.511,11575,0
+ISHG.US,D,20131223,000000,91.609,91.949,91.56,91.658,10906,0
+ISHG.US,D,20131224,000000,91.57,91.851,91.396,91.454,10781,0
+ISHG.US,D,20131226,000000,91.515,91.759,91.429,91.759,3905,0
+ISHG.US,D,20131227,000000,92.324,92.324,91.515,91.544,10792,0
+ISHG.US,D,20131230,000000,91.847,92.372,91.847,92.046,2970,0
+ISHG.US,D,20131231,000000,92.566,92.566,91.76,91.789,4876,0
+ISHG.US,D,20140102,000000,92.889,92.889,91.458,91.505,15263,0
+ISHG.US,D,20140103,000000,91.534,91.739,91.439,91.439,3437,0
+ISHG.US,D,20140106,000000,91.252,91.789,91.252,91.7,5961,0
+ISHG.US,D,20140107,000000,91.341,91.69,91.341,91.554,6992,0
+ISHG.US,D,20140108,000000,91.282,91.37,91.021,91.167,7503,0
+ISHG.US,D,20140109,000000,91.38,91.429,91.167,91.429,5239,0
+ISHG.US,D,20140110,000000,91.458,92.012,91.458,91.749,7196,0
+ISHG.US,D,20140113,000000,91.895,92.148,91.779,92.119,20454,0
+ISHG.US,D,20140114,000000,92.187,92.187,91.779,91.818,4419,0
+ISHG.US,D,20140115,000000,91.564,91.681,91.363,91.573,39691,0
+ISHG.US,D,20140116,000000,91.798,91.798,91.429,91.477,20144,0
+ISHG.US,D,20140117,000000,91.214,91.38,91.214,91.282,9248,0
+ISHG.US,D,20140121,000000,91.351,91.477,91.039,91.449,4316,0
+ISHG.US,D,20140122,000000,91.458,91.515,91.214,91.214,4419,0
+ISHG.US,D,20140123,000000,92.012,92.364,91.632,92.364,13716,0
+ISHG.US,D,20140124,000000,92.158,92.352,92.158,92.343,20351,0
+ISHG.US,D,20140127,000000,92.286,92.304,92.021,92.287,4870,0
+ISHG.US,D,20140128,000000,92.324,92.324,92.002,92.099,8631,0
+ISHG.US,D,20140129,000000,92.352,92.352,92.119,92.266,4932,0
+ISHG.US,D,20140130,000000,91.739,91.739,91.449,91.449,5932,0
+ISHG.US,D,20140131,000000,91.545,91.614,91.381,91.391,5136,0
+ISHG.US,D,20140203,000000,91.433,91.957,91.433,91.902,8683,0
+ISHG.US,D,20140204,000000,91.917,91.917,91.528,91.781,6037,0
+ISHG.US,D,20140205,000000,91.792,91.948,91.724,91.86,4210,0
+ISHG.US,D,20140206,000000,92.083,92.285,92.007,92.189,4023,0
+ISHG.US,D,20140207,000000,92.123,92.327,92.045,92.308,6940,0
+ISHG.US,D,20140210,000000,92.298,92.376,92.152,92.261,13498,0
+ISHG.US,D,20140211,000000,92.25,92.412,92.093,92.19,19082,0
+ISHG.US,D,20140212,000000,92.035,92.187,91.918,91.918,7528,0
+ISHG.US,D,20140213,000000,92.211,92.506,92.211,92.506,5000,0
+ISHG.US,D,20140214,000000,92.775,92.922,92.658,92.761,8245,0
+ISHG.US,D,20140218,000000,92.97,93,92.726,92.834,7566,0
+ISHG.US,D,20140219,000000,92.59,93.009,92.59,92.658,5521,0
+ISHG.US,D,20140220,000000,92.473,92.765,92.373,92.765,3840,0
+ISHG.US,D,20140221,000000,92.59,92.723,92.585,92.585,4457,0
+ISHG.US,D,20140224,000000,92.59,92.912,92.59,92.839,4197,0
+ISHG.US,D,20140225,000000,93.039,93.039,92.681,92.893,5539,0
+ISHG.US,D,20140226,000000,92.59,92.755,92.541,92.755,8543,0
+ISHG.US,D,20140227,000000,92.551,92.902,92.551,92.853,43259,0
+ISHG.US,D,20140228,000000,92.922,93.409,92.922,93.339,5585,0
+ISHG.US,D,20140303,000000,93.374,93.374,93.013,93.13,5922,0
+ISHG.US,D,20140304,000000,93.053,93.053,92.877,92.991,6169,0
+ISHG.US,D,20140305,000000,92.838,93.033,92.838,93.016,3767,0
+ISHG.US,D,20140306,000000,93.296,93.551,93.167,93.344,6478,0
+ISHG.US,D,20140307,000000,93.433,93.496,93.384,93.384,2213,0
+ISHG.US,D,20140310,000000,93.37,93.446,93.37,93.441,2208,0
+ISHG.US,D,20140311,000000,93.267,93.579,93.267,93.411,3075,0
+ISHG.US,D,20140312,000000,93.462,93.755,93.462,93.755,8418,0
+ISHG.US,D,20140313,000000,93.959,93.959,93.697,93.697,3067,0
+ISHG.US,D,20140314,000000,94.104,94.104,93.92,94.018,3457,0
+ISHG.US,D,20140317,000000,93.957,94.11,93.861,94.054,3175,0
+ISHG.US,D,20140318,000000,94.143,94.191,93.959,94.171,5786,0
+ISHG.US,D,20140319,000000,93.988,93.988,93.321,93.321,4778,0
+ISHG.US,D,20140320,000000,92.984,93.188,92.945,93.188,4817,0
+ISHG.US,D,20140321,000000,93.169,93.294,93.121,93.188,5045,0
+ISHG.US,D,20140324,000000,93.102,93.589,93.055,93.551,6655,0
+ISHG.US,D,20140325,000000,93.335,93.592,93.16,93.374,10183,0
+ISHG.US,D,20140326,000000,93.364,93.452,93.326,93.452,2673,0
+ISHG.US,D,20140327,000000,93.382,93.384,93.208,93.208,3114,0
+ISHG.US,D,20140328,000000,93.193,93.193,93.123,93.123,1988,0
+ISHG.US,D,20140331,000000,93.102,93.326,93.033,93.306,3346,0
+ISHG.US,D,20140401,000000,93.28,93.32,93.154,93.154,4166,0
+ISHG.US,D,20140402,000000,93.11,93.11,92.753,92.929,13509,0
+ISHG.US,D,20140403,000000,92.851,92.851,92.617,92.617,4356,0
+ISHG.US,D,20140404,000000,92.812,92.958,92.745,92.958,6429,0
+ISHG.US,D,20140407,000000,93.076,93.192,93.017,93.192,5826,0
+ISHG.US,D,20140408,000000,93.476,93.671,93.476,93.671,4121,0
+ISHG.US,D,20140409,000000,93.846,94.068,93.711,94.001,19823,0
+ISHG.US,D,20140410,000000,94.107,94.303,94.015,94.189,4393,0
+ISHG.US,D,20140411,000000,94.127,94.254,94.127,94.147,3318,0
+ISHG.US,D,20140414,000000,93.885,93.885,93.72,93.836,8019,0
+ISHG.US,D,20140415,000000,93.67,93.874,93.67,93.729,2191,0
+ISHG.US,D,20140416,000000,93.777,93.777,93.583,93.651,3711,0
+ISHG.US,D,20140417,000000,93.621,93.729,93.505,93.591,6812,0
+ISHG.US,D,20140421,000000,93.486,93.554,93.066,93.358,3789,0
+ISHG.US,D,20140422,000000,93.415,93.563,93.415,93.563,8546,0
+ISHG.US,D,20140423,000000,93.525,93.699,93.525,93.636,2369,0
+ISHG.US,D,20140424,000000,93.486,93.679,93.486,93.624,2534,0
+ISHG.US,D,20140425,000000,93.739,93.739,93.583,93.583,5369,0
+ISHG.US,D,20140428,000000,93.642,93.71,93.642,93.691,1664,0
+ISHG.US,D,20140429,000000,93.573,93.583,93.497,93.573,2544,0
+ISHG.US,D,20140430,000000,93.768,94.011,93.768,93.973,10440,0
+ISHG.US,D,20140501,000000,93.869,93.996,93.849,93.849,10615,0
+ISHG.US,D,20140502,000000,93.5,93.947,93.463,93.781,6406,0
+ISHG.US,D,20140505,000000,93.947,94.008,93.913,93.986,4901,0
+ISHG.US,D,20140506,000000,94.346,94.439,94.336,94.414,13290,0
+ISHG.US,D,20140507,000000,94.336,94.388,94.238,94.345,10771,0
+ISHG.US,D,20140508,000000,94.268,94.326,94.102,94.159,14528,0
+ISHG.US,D,20140509,000000,93.849,93.849,93.587,93.689,5995,0
+ISHG.US,D,20140512,000000,93.908,93.908,93.511,93.621,9005,0
+ISHG.US,D,20140513,000000,93.431,93.48,93.236,93.362,2593,0
+ISHG.US,D,20140514,000000,93.362,93.549,93.362,93.49,13270,0
+ISHG.US,D,20140515,000000,93.255,93.634,93.245,93.553,22457,0
+ISHG.US,D,20140516,000000,93.519,93.591,93.519,93.567,5721,0
+ISHG.US,D,20140519,000000,93.597,93.733,93.539,93.539,4559,0
+ISHG.US,D,20140520,000000,93.45,93.45,93.401,93.441,7245,0
+ISHG.US,D,20140521,000000,93.275,93.441,93.196,93.441,5581,0
+ISHG.US,D,20140522,000000,93.245,93.249,93.101,93.233,2408,0
+ISHG.US,D,20140523,000000,93.138,93.138,93.011,93.119,14885,0
+ISHG.US,D,20140527,000000,93.168,93.196,92.851,93.119,21405,0
+ISHG.US,D,20140528,000000,92.923,92.972,92.822,92.972,9313,0
+ISHG.US,D,20140529,000000,92.952,93.119,92.914,93.11,17877,0
+ISHG.US,D,20140530,000000,93.129,93.255,93.031,93.216,19989,0
+ISHG.US,D,20140602,000000,92.977,92.977,92.635,92.821,11354,0
+ISHG.US,D,20140603,000000,92.899,92.948,92.753,92.774,4918,0
+ISHG.US,D,20140604,000000,92.86,92.957,92.714,92.831,10339,0
+ISHG.US,D,20140605,000000,92.684,93.23,92.684,93.026,20537,0
+ISHG.US,D,20140606,000000,93.065,93.182,92.977,93.163,22038,0
+ISHG.US,D,20140609,000000,92.938,92.987,92.86,92.89,18895,0
+ISHG.US,D,20140610,000000,92.811,92.811,92.655,92.713,21762,0
+ISHG.US,D,20140611,000000,92.87,92.87,92.758,92.801,14091,0
+ISHG.US,D,20140612,000000,92.791,93.115,92.782,93.099,3023,0
+ISHG.US,D,20140613,000000,92.85,92.967,92.801,92.801,9053,0
+ISHG.US,D,20140616,000000,92.848,93.221,92.848,93.163,13841,0
+ISHG.US,D,20140617,000000,92.88,93.016,92.88,93.006,25061,0
+ISHG.US,D,20140618,000000,93.124,93.211,92.977,93.084,4464,0
+ISHG.US,D,20140619,000000,93.221,93.387,93.143,93.143,7962,0
+ISHG.US,D,20140620,000000,93.143,93.221,93.056,93.085,4850,0
+ISHG.US,D,20140623,000000,93.191,93.406,93.191,93.406,5428,0
+ISHG.US,D,20140624,000000,93.056,93.455,93.056,93.329,4926,0
+ISHG.US,D,20140625,000000,93.531,93.531,93.465,93.496,2196,0
+ISHG.US,D,20140626,000000,93.27,93.475,93.25,93.371,8666,0
+ISHG.US,D,20140627,000000,93.445,93.71,93.331,93.7,15963,0
+ISHG.US,D,20140630,000000,93.748,93.933,93.675,93.776,3822,0
+ISHG.US,D,20140701,000000,93.695,93.852,93.695,93.801,5086,0
+ISHG.US,D,20140702,000000,93.539,93.705,93.372,93.401,20319,0
+ISHG.US,D,20140703,000000,93.08,93.334,93.031,93.27,13280,0
+ISHG.US,D,20140707,000000,93.158,93.382,93.158,93.352,8181,0
+ISHG.US,D,20140708,000000,93.431,93.431,93.225,93.421,6524,0
+ISHG.US,D,20140709,000000,93.6,93.665,93.6,93.636,4355,0
+ISHG.US,D,20140710,000000,93.665,93.665,93.382,93.518,14166,0
+ISHG.US,D,20140711,000000,93.314,93.532,93.225,93.495,9901,0
+ISHG.US,D,20140714,000000,93.382,93.549,93.345,93.426,12139,0
+ISHG.US,D,20140715,000000,93.509,93.509,93.023,93.1,5228,0
+ISHG.US,D,20140716,000000,92.972,92.992,92.792,92.826,8374,0
+ISHG.US,D,20140717,000000,92.933,93.089,92.847,93.061,5034,0
+ISHG.US,D,20140718,000000,92.894,93.119,92.826,93.031,4538,0
+ISHG.US,D,20140721,000000,92.904,93.031,92.872,93.031,3317,0
+ISHG.US,D,20140722,000000,92.786,92.806,92.67,92.796,9653,0
+ISHG.US,D,20140723,000000,92.718,92.865,92.648,92.709,8867,0
+ISHG.US,D,20140724,000000,92.64,92.64,92.542,92.605,2528,0
+ISHG.US,D,20140725,000000,92.447,92.553,92.447,92.553,1780,0
+ISHG.US,D,20140728,000000,92.563,92.582,92.427,92.582,6409,0
+ISHG.US,D,20140729,000000,92.339,92.495,92.337,92.417,7886,0
+ISHG.US,D,20140730,000000,92.203,92.203,91.833,92.144,2936,0
+ISHG.US,D,20140731,000000,91.803,92.124,91.803,92.076,3657,0
+ISHG.US,D,20140801,000000,92.17,92.248,92.063,92.101,5432,0
+ISHG.US,D,20140804,000000,92.043,92.209,92.043,92.14,3733,0
+ISHG.US,D,20140805,000000,91.946,91.946,91.661,91.926,5121,0
+ISHG.US,D,20140806,000000,91.819,92.268,91.819,92.058,3633,0
+ISHG.US,D,20140807,000000,91.926,92.082,91.819,92.082,7102,0
+ISHG.US,D,20140808,000000,92.209,92.364,92.168,92.299,4780,0
+ISHG.US,D,20140811,000000,92.217,92.325,92.13,92.268,9812,0
+ISHG.US,D,20140812,000000,92.023,92.218,92.023,92.199,5697,0
+ISHG.US,D,20140813,000000,92.256,92.295,91.916,91.965,12945,0
+ISHG.US,D,20140814,000000,92.262,92.262,91.938,92.15,2050,0
+ISHG.US,D,20140815,000000,92.288,92.315,92.091,92.288,2261,0
+ISHG.US,D,20140818,000000,91.919,92.082,91.916,91.916,3127,0
+ISHG.US,D,20140819,000000,91.809,91.829,91.624,91.633,4637,0
+ISHG.US,D,20140820,000000,91.45,91.504,91.117,91.117,34717,0
+ISHG.US,D,20140821,000000,91.225,91.478,91.225,91.263,9611,0
+ISHG.US,D,20140822,000000,91.293,91.312,90.97,91.283,12226,0
+ISHG.US,D,20140825,000000,90.842,91.058,90.842,90.897,2831,0
+ISHG.US,D,20140826,000000,91.136,91.136,90.814,90.853,4836,0
+ISHG.US,D,20140827,000000,91.01,91.205,90.833,91.097,4374,0
+ISHG.US,D,20140828,000000,91.068,91.215,90.882,91.215,5125,0
+ISHG.US,D,20140829,000000,90.961,90.961,90.698,90.755,9008,0
+ISHG.US,D,20140902,000000,90.761,90.761,90.449,90.625,7835,0
+ISHG.US,D,20140903,000000,90.478,90.742,90.459,90.577,5506,0
+ISHG.US,D,20140904,000000,90.333,90.333,89.621,89.922,12997,0
+ISHG.US,D,20140905,000000,89.903,90,89.761,89.962,7198,0
+ISHG.US,D,20140908,000000,89.768,89.768,89.227,89.435,22867,0
+ISHG.US,D,20140909,000000,89.182,89.494,89.164,89.494,35621,0
+ISHG.US,D,20140910,000000,89.114,89.26,89.045,89.251,12662,0
+ISHG.US,D,20140911,000000,89.065,89.289,88.967,89.055,4348,0
+ISHG.US,D,20140912,000000,88.861,89.054,88.846,88.89,23738,0
+ISHG.US,D,20140915,000000,88.871,89.075,88.831,88.871,35229,0
+ISHG.US,D,20140916,000000,88.937,89.24,88.937,89.228,13082,0
+ISHG.US,D,20140917,000000,89.075,89.143,88.441,88.441,36110,0
+ISHG.US,D,20140918,000000,88.665,88.871,88.519,88.782,4275,0
+ISHG.US,D,20140919,000000,88.578,89.075,88.197,88.373,5526,0
+ISHG.US,D,20140922,000000,88.295,88.45,88.102,88.382,12770,0
+ISHG.US,D,20140923,000000,88.441,88.451,88.207,88.226,6260,0
+ISHG.US,D,20140924,000000,88.187,88.187,87.915,88.072,3433,0
+ISHG.US,D,20140925,000000,87.789,87.925,87.759,87.759,2624,0
+ISHG.US,D,20140926,000000,87.515,87.515,87.316,87.359,37895,0
+ISHG.US,D,20140929,000000,87.32,87.535,87.232,87.31,10032,0
+ISHG.US,D,20140930,000000,86.911,87.155,86.784,87.066,6906,0
+ISHG.US,D,20141001,000000,86.917,87.22,86.917,87.159,7588,0
+ISHG.US,D,20141002,000000,87.404,87.609,87.141,87.609,7642,0
+ISHG.US,D,20141003,000000,86.467,86.568,86.302,86.351,8538,0
+ISHG.US,D,20141006,000000,86.633,87.345,86.633,87.296,30464,0
+ISHG.US,D,20141007,000000,87.316,87.609,87.316,87.482,5407,0
+ISHG.US,D,20141008,000000,87.463,87.872,87.263,87.833,10617,0
+ISHG.US,D,20141009,000000,87.746,87.746,87.453,87.687,4604,0
+ISHG.US,D,20141010,000000,87.492,87.492,87.225,87.365,13751,0
+ISHG.US,D,20141013,000000,87.707,87.833,87.58,87.806,5837,0
+ISHG.US,D,20141014,000000,87.434,87.629,87.176,87.335,52117,0
+ISHG.US,D,20141015,000000,88.203,88.496,87.98,88.145,13399,0
+ISHG.US,D,20141016,000000,88.009,88.355,87.891,88.096,5490,0
+ISHG.US,D,20141017,000000,88.105,88.125,87.756,87.833,8140,0
+ISHG.US,D,20141020,000000,87.931,88.232,87.921,88.208,3067,0
+ISHG.US,D,20141021,000000,87.901,87.999,87.83,87.853,3742,0
+ISHG.US,D,20141022,000000,87.424,87.58,87.306,87.375,11522,0
+ISHG.US,D,20141023,000000,87.248,87.267,87.163,87.267,1982,0
+ISHG.US,D,20141024,000000,87.257,87.404,87.257,87.276,21658,0
+ISHG.US,D,20141027,000000,87.414,87.668,87.414,87.551,5661,0
+ISHG.US,D,20141028,000000,87.785,87.785,87.411,87.453,23643,0
+ISHG.US,D,20141029,000000,87.521,87.719,86.972,86.972,4079,0
+ISHG.US,D,20141030,000000,86.692,87.042,86.595,86.842,4836,0
+ISHG.US,D,20141031,000000,85.717,86.038,85.668,85.785,7360,0
+ISHG.US,D,20141103,000000,84.751,85.398,84.751,85.179,8463,0
+ISHG.US,D,20141104,000000,85.396,85.765,85.396,85.633,2810,0
+ISHG.US,D,20141105,000000,84.975,85.274,84.975,85.269,4075,0
+ISHG.US,D,20141106,000000,84.917,84.927,84.44,84.606,21215,0
+ISHG.US,D,20141107,000000,84.645,85.142,84.645,84.965,4136,0
+ISHG.US,D,20141110,000000,84.839,84.965,84.713,84.733,4825,0
+ISHG.US,D,20141111,000000,84.635,85.205,84.616,85.113,17456,0
+ISHG.US,D,20141112,000000,84.937,85.259,84.684,84.907,46400,0
+ISHG.US,D,20141113,000000,84.965,85.123,84.888,85.073,11787,0
+ISHG.US,D,20141114,000000,84.693,85.357,84.606,85.357,9492,0
+ISHG.US,D,20141117,000000,85.015,85.023,84.626,84.878,11479,0
+ISHG.US,D,20141118,000000,85.015,85.2,84.946,85.176,12977,0
+ISHG.US,D,20141119,000000,84.917,85.338,84.733,84.733,6988,0
+ISHG.US,D,20141120,000000,84.917,85.045,84.606,84.878,3628,0
+ISHG.US,D,20141121,000000,84.567,84.665,84.225,84.411,9038,0
+ISHG.US,D,20141124,000000,84.46,84.616,84.361,84.43,9408,0
+ISHG.US,D,20141125,000000,84.946,85.054,84.645,84.942,9469,0
+ISHG.US,D,20141126,000000,84.879,85.054,84.751,84.83,3534,0
+ISHG.US,D,20141128,000000,84.547,84.751,84.332,84.485,1460,0
+ISHG.US,D,20141201,000000,84.675,84.675,84.391,84.391,6577,0
+ISHG.US,D,20141202,000000,83.921,84.079,83.708,83.737,5366,0
+ISHG.US,D,20141203,000000,83.631,83.631,83.298,83.532,14447,0
+ISHG.US,D,20141204,000000,83.611,83.912,83.591,83.71,8957,0
+ISHG.US,D,20141205,000000,83.2,83.2,82.878,82.997,5419,0
+ISHG.US,D,20141208,000000,82.927,83.474,82.908,83.396,101344,0
+ISHG.US,D,20141209,000000,83.366,84.077,83.366,83.582,53829,0
+ISHG.US,D,20141210,000000,83.68,84.186,83.66,84.136,18394,0
+ISHG.US,D,20141211,000000,83.824,83.824,83.416,83.582,19067,0
+ISHG.US,D,20141212,000000,83.902,84.684,83.756,83.756,7987,0
+ISHG.US,D,20141215,000000,83.65,83.902,83.572,83.718,14969,0
+ISHG.US,D,20141216,000000,84.039,84.342,84.01,84.029,18568,0
+ISHG.US,D,20141217,000000,84.107,84.107,83.112,83.298,44311,0
+ISHG.US,D,20141218,000000,83.142,83.142,82.812,82.985,22377,0
+ISHG.US,D,20141219,000000,82.995,82.995,82.547,82.596,7617,0
+ISHG.US,D,20141222,000000,82.693,82.918,82.606,82.644,145972,0
+ISHG.US,D,20141223,000000,82.528,82.528,82.186,82.275,13899,0
+ISHG.US,D,20141224,000000,82.153,82.52,82.153,82.485,11975,0
+ISHG.US,D,20141226,000000,82.485,82.525,82.485,82.495,10224,0
+ISHG.US,D,20141229,000000,82.319,82.436,82.095,82.262,14005,0
+ISHG.US,D,20141230,000000,82.29,82.623,82.29,82.446,17322,0
+ISHG.US,D,20141231,000000,82.535,82.544,82.163,82.535,131786,0
+ISHG.US,D,20150102,000000,81.743,82.183,81.704,81.85,28442,0
+ISHG.US,D,20150105,000000,81.176,81.645,81.176,81.581,24067,0
+ISHG.US,D,20150106,000000,81.48,81.782,81.431,81.47,12773,0
+ISHG.US,D,20150107,000000,81.059,81.304,80.952,81.098,7617,0
+ISHG.US,D,20150108,000000,80.366,81.05,80.366,80.903,5122,0
+ISHG.US,D,20150109,000000,81.069,81.431,80.981,81.216,6380,0
+ISHG.US,D,20150112,000000,81.148,81.421,81.148,81.216,9142,0
+ISHG.US,D,20150113,000000,81,81.235,80.989,81.02,12531,0
+ISHG.US,D,20150114,000000,81.46,81.65,81.231,81.387,8294,0
+ISHG.US,D,20150115,000000,81.108,81.411,81.02,81.255,9385,0
+ISHG.US,D,20150116,000000,81.02,81.118,80.795,81.05,9906,0
+ISHG.US,D,20150120,000000,81.245,81.255,80.57,80.594,11330,0
+ISHG.US,D,20150121,000000,81.235,81.235,80.698,80.819,79658,0
+ISHG.US,D,20150122,000000,80.463,80.57,79.75,79.75,24002,0
+ISHG.US,D,20150123,000000,78.92,79.701,78.92,79.145,39361,0
+ISHG.US,D,20150126,000000,78.91,79.412,78.91,79.125,7595,0
+ISHG.US,D,20150127,000000,79.125,80.103,79.125,79.995,17043,0
+ISHG.US,D,20150128,000000,79.604,79.816,79.38,79.682,10080,0
+ISHG.US,D,20150129,000000,79.369,79.604,78.93,79.352,10103,0
+ISHG.US,D,20150130,000000,79.32,79.418,79.234,79.389,10981,0
+ISHG.US,D,20150202,000000,79.194,79.868,79.194,79.506,42961,0
+ISHG.US,D,20150203,000000,79.829,80.331,79.829,80.19,14274,0
+ISHG.US,D,20150204,000000,79.874,80.044,79.735,79.76,7083,0
+ISHG.US,D,20150205,000000,80.063,80.405,79.995,80.405,12371,0
+ISHG.US,D,20150206,000000,79.291,79.496,79.076,79.349,15215,0
+ISHG.US,D,20150209,000000,79.175,79.511,79.096,79.243,17920,0
+ISHG.US,D,20150210,000000,78.989,79.3,78.989,79.263,4672,0
+ISHG.US,D,20150211,000000,78.871,79.038,78.774,79.028,10188,0
+ISHG.US,D,20150212,000000,79.224,79.701,79.224,79.486,4211,0
+ISHG.US,D,20150213,000000,79.643,79.809,79.486,79.701,7594,0
+ISHG.US,D,20150217,000000,79.32,79.878,77.377,79.568,19636,0
+ISHG.US,D,20150218,000000,79.224,79.75,79.086,79.69,11875,0
+ISHG.US,D,20150219,000000,79.282,79.369,79.204,79.224,4843,0
+ISHG.US,D,20150220,000000,79.058,79.643,78.994,79.515,6675,0
+ISHG.US,D,20150223,000000,79.253,79.349,79.067,79.106,10693,0
+ISHG.US,D,20150224,000000,79.086,79.369,78.852,79.273,16739,0
+ISHG.US,D,20150225,000000,79.3,79.593,79.214,79.399,10687,0
+ISHG.US,D,20150226,000000,78.989,78.989,78.5,78.704,15089,0
+ISHG.US,D,20150227,000000,78.519,78.843,78.5,78.529,6429,0
+ISHG.US,D,20150302,000000,78.529,78.559,78.295,78.324,10545,0
+ISHG.US,D,20150303,000000,78.363,78.646,78.363,78.393,10136,0
+ISHG.US,D,20150304,000000,77.934,78.08,77.914,77.964,23548,0
+ISHG.US,D,20150305,000000,77.778,78.314,77.533,77.798,16996,0
+ISHG.US,D,20150306,000000,77.016,77.016,76.625,76.645,10239,0
+ISHG.US,D,20150309,000000,76.84,76.84,76.586,76.615,15972,0
+ISHG.US,D,20150310,000000,76.126,76.254,75.824,75.854,8190,0
+ISHG.US,D,20150311,000000,75.501,75.501,75.013,75.043,90710,0
+ISHG.US,D,20150312,000000,75.56,75.746,75.306,75.404,11774,0
+ISHG.US,D,20150313,000000,75.286,75.365,74.76,74.789,44331,0
+ISHG.US,D,20150316,000000,75.277,75.375,75.15,75.15,12389,0
+ISHG.US,D,20150317,000000,75.375,75.394,75.15,75.179,16483,0
+ISHG.US,D,20150318,000000,75.179,76.556,75.179,76.556,4505,0
+ISHG.US,D,20150319,000000,75.922,75.922,75.483,75.649,9522,0
+ISHG.US,D,20150320,000000,76.361,76.82,76.273,76.546,12286,0
+ISHG.US,D,20150323,000000,77.2,77.416,77.113,77.416,16790,0
+ISHG.US,D,20150324,000000,77.328,77.386,77.133,77.289,28360,0
+ISHG.US,D,20150325,000000,77.798,77.798,77.386,77.445,18941,0
+ISHG.US,D,20150326,000000,77.621,77.631,77.045,77.299,9010,0
+ISHG.US,D,20150327,000000,77.035,77.328,77.035,77.259,5836,0
+ISHG.US,D,20150330,000000,76.909,76.909,76.479,76.518,5836,0
+ISHG.US,D,20150331,000000,76.322,76.586,76.088,76.283,13164,0
+ISHG.US,D,20150401,000000,76.37,76.546,76.361,76.37,11774,0
+ISHG.US,D,20150402,000000,76.82,77.026,76.82,76.84,15664,0
+ISHG.US,D,20150406,000000,77.699,78.169,77.416,78.169,2866,0
+ISHG.US,D,20150407,000000,76.869,77.553,76.537,76.556,9498,0
+ISHG.US,D,20150408,000000,77.035,77.035,75.619,76.664,2560,0
+ISHG.US,D,20150409,000000,76.322,76.322,75.658,75.756,20645,0
+ISHG.US,D,20150410,000000,75.688,75.795,75.473,75.668,5324,0
+ISHG.US,D,20150413,000000,75.463,75.599,75.384,75.56,5221,0
+ISHG.US,D,20150414,000000,77.026,77.093,75.941,76.088,16483,0
+ISHG.US,D,20150415,000000,76.185,76.919,75.98,76.254,12462,0
+ISHG.US,D,20150416,000000,76.615,77.25,76.488,76.801,22615,0
+ISHG.US,D,20150417,000000,76.771,77.2,76.771,77.162,15357,0
+ISHG.US,D,20150420,000000,77.075,77.075,76.43,76.528,13726,0
+ISHG.US,D,20150421,000000,76.439,76.674,76.439,76.674,2144,0
+ISHG.US,D,20150422,000000,76.361,76.654,76.361,76.429,3163,0
+ISHG.US,D,20150423,000000,76.654,77.162,76.429,77.065,3378,0
+ISHG.US,D,20150424,000000,77.171,77.484,77.171,77.358,8919,0
+ISHG.US,D,20150427,000000,77.377,77.64,77.377,77.406,9010,0
+ISHG.US,D,20150428,000000,77.582,78.121,77.582,77.914,4842,0
+ISHG.US,D,20150429,000000,78.363,79.048,78.314,78.539,54263,0
+ISHG.US,D,20150430,000000,78.519,79.009,78.519,78.861,11671,0
+ISHG.US,D,20150501,000000,79.096,79.184,78.441,78.549,5938,0
+ISHG.US,D,20150504,000000,78.519,78.656,78.324,78.598,9317,0
+ISHG.US,D,20150505,000000,78.569,78.793,78.432,78.588,4096,0
+ISHG.US,D,20150506,000000,79.263,79.711,79.155,79.711,5144,0
+ISHG.US,D,20150507,000000,79.34,79.34,78.901,79.106,5495,0
+ISHG.US,D,20150508,000000,78.93,78.979,78.813,78.871,6143,0
+ISHG.US,D,20150511,000000,78.685,78.784,78.422,78.666,7679,0
+ISHG.US,D,20150512,000000,78.881,79.044,78.852,78.95,10500,0
+ISHG.US,D,20150513,000000,79.496,79.926,79.477,79.643,8599,0
+ISHG.US,D,20150514,000000,79.985,80.024,79.799,79.965,4607,0
+ISHG.US,D,20150515,000000,79.74,80.327,79.74,80.054,10802,0
+ISHG.US,D,20150518,000000,79.77,80.298,79.224,79.263,5910,0
+ISHG.US,D,20150519,000000,78.588,78.676,78.295,78.422,10131,0
+ISHG.US,D,20150520,000000,78.324,79.349,78.013,78.061,10545,0
+ISHG.US,D,20150521,000000,78.226,78.48,78.179,78.353,5836,0
+ISHG.US,D,20150522,000000,77.914,78.685,77.592,78.013,3890,0
+ISHG.US,D,20150526,000000,76.986,77.006,76.674,76.907,12190,0
+ISHG.US,D,20150527,000000,76.83,76.84,76.576,76.82,4505,0
+ISHG.US,D,20150528,000000,76.635,76.994,76.441,76.909,6013,0
+ISHG.US,D,20150529,000000,76.81,77.895,76.81,77.035,10340,0
+ISHG.US,D,20150601,000000,76.976,77.106,76.332,76.459,8584,0
+ISHG.US,D,20150602,000000,77.396,77.964,77.396,77.964,12840,0
+ISHG.US,D,20150603,000000,77.973,78.833,77.778,78.139,8908,0
+ISHG.US,D,20150604,000000,78.139,78.295,77.993,78.041,15664,0
+ISHG.US,D,20150605,000000,76.967,77.308,76.967,77.152,2457,0
+ISHG.US,D,20150608,000000,77.621,78.179,77.601,78.139,5324,0
+ISHG.US,D,20150609,000000,77.964,78.813,77.964,78.169,23667,0
+ISHG.US,D,20150610,000000,78.725,78.823,78.353,78.744,9143,0
+ISHG.US,D,20150611,000000,78.207,78.363,77.954,78.363,33517,0
+ISHG.US,D,20150612,000000,78.197,79.486,78.1,78.334,29588,0
+ISHG.US,D,20150615,000000,78.197,78.539,78.197,78.539,6655,0
+ISHG.US,D,20150616,000000,78.304,78.422,78.139,78.217,23548,0
+ISHG.US,D,20150617,000000,78.403,78.979,78.051,78.725,11774,0
+ISHG.US,D,20150618,000000,79.224,80.2,78.891,78.959,19759,0
+ISHG.US,D,20150619,000000,78.881,79.633,78.881,79.028,14129,0
+ISHG.US,D,20150622,000000,79.175,79.175,78.764,78.852,8498,0
+ISHG.US,D,20150623,000000,77.869,78.179,77.807,77.865,35394,0
+ISHG.US,D,20150624,000000,78.031,78.169,77.816,77.983,4198,0
+ISHG.US,D,20150625,000000,77.983,78.207,77.973,78.013,19453,0
+ISHG.US,D,20150626,000000,78.003,78.003,77.631,77.836,9624,0
+ISHG.US,D,20150629,000000,77.65,78.549,77.65,78.51,4505,0
+ISHG.US,D,20150630,000000,78.13,78.172,77.865,77.895,81192,0
+ISHG.US,D,20150701,000000,77.699,77.699,77.318,77.338,2970,0
+ISHG.US,D,20150702,000000,77.494,77.631,77.367,77.367,2866,0
+ISHG.US,D,20150706,000000,77.133,77.474,77.123,77.24,3890,0
+ISHG.US,D,20150707,000000,76.743,77.318,76.743,77.026,9317,0
+ISHG.US,D,20150708,000000,77.338,77.601,77.279,77.582,4914,0
+ISHG.US,D,20150709,000000,77.435,77.435,77.123,77.21,15460,0
+ISHG.US,D,20150710,000000,77.836,77.836,77.494,77.719,1946,0
+ISHG.US,D,20150713,000000,77.084,77.172,76.84,77.026,6553,0
+ISHG.US,D,20150714,000000,77.123,77.123,76.909,76.938,5875,0
+ISHG.US,D,20150715,000000,76.65,76.703,76.508,76.586,15744,0
+ISHG.US,D,20150716,000000,76.556,76.556,76.234,76.234,3175,0
+ISHG.US,D,20150717,000000,76.155,76.224,76.058,76.078,11160,0
+ISHG.US,D,20150720,000000,75.98,76.117,75.961,75.989,2560,0
+ISHG.US,D,20150721,000000,76.234,76.713,76.234,76.498,2866,0
+ISHG.US,D,20150722,000000,76.498,76.498,76.204,76.361,7064,0
+ISHG.US,D,20150723,000000,76.508,76.83,76.508,76.801,32046,0
+ISHG.US,D,20150724,000000,76.595,76.694,76.469,76.605,8599,0
+ISHG.US,D,20150727,000000,77.2,77.348,77.113,77.191,6450,0
+ISHG.US,D,20150728,000000,77.065,77.123,76.976,77.026,1843,0
+ISHG.US,D,20150729,000000,77.055,77.055,76.586,76.586,1535,0
+ISHG.US,D,20150730,000000,76.459,76.469,76.204,76.449,3890,0
+ISHG.US,D,20150731,000000,77.055,77.152,76.518,76.537,5221,0
+ISHG.US,D,20150803,000000,76.458,76.614,76.429,76.429,6615,0
+ISHG.US,D,20150804,000000,76.507,76.614,76.096,76.116,4092,0
+ISHG.US,D,20150805,000000,76.067,76.116,75.92,75.988,33859,0
+ISHG.US,D,20150806,000000,76.125,76.302,76.067,76.184,2825,0
+ISHG.US,D,20150807,000000,76.272,76.497,76.272,76.399,2558,0
+ISHG.US,D,20150810,000000,76.272,76.829,76.272,76.663,4910,0
+ISHG.US,D,20150811,000000,76.898,76.898,76.477,76.561,9575,0
+ISHG.US,D,20150812,000000,77.358,77.601,77.318,77.406,17594,0
+ISHG.US,D,20150813,000000,77.133,77.269,77.044,77.113,6547,0
+ISHG.US,D,20150814,000000,77.142,77.279,77.084,77.084,2455,0
+ISHG.US,D,20150817,000000,77.074,77.074,76.868,76.957,50635,0
+ISHG.US,D,20150818,000000,76.8,76.829,76.644,76.78,8490,0
+ISHG.US,D,20150819,000000,76.77,77.191,76.77,77.191,4092,0
+ISHG.US,D,20150820,000000,77.435,77.611,77.348,77.533,3683,0
+ISHG.US,D,20150821,000000,78.11,78.619,78.11,78.364,90119,0
+ISHG.US,D,20150824,000000,80.593,80.73,79.283,79.676,22524,0
+ISHG.US,D,20150825,000000,79.068,79.342,78.677,79.156,29971,0
+ISHG.US,D,20150826,000000,78.638,79.126,78.227,78.227,45623,0
+ISHG.US,D,20150827,000000,78.003,78.13,77.67,77.806,18617,0
+ISHG.US,D,20150828,000000,77.865,77.865,77.358,77.455,11866,0
+ISHG.US,D,20150831,000000,77.739,77.875,77.563,77.592,6240,0
+ISHG.US,D,20150901,000000,78.325,78.452,78.022,78.188,16981,0
+ISHG.US,D,20150902,000000,77.993,78.1,77.885,78.022,31301,0
+ISHG.US,D,20150903,000000,77.611,77.729,77.425,77.543,18412,0
+ISHG.US,D,20150904,000000,77.729,77.826,77.435,77.788,28744,0
+ISHG.US,D,20150908,000000,78.198,78.198,77.816,77.816,4808,0
+ISHG.US,D,20150909,000000,77.524,77.865,77.524,77.865,6547,0
+ISHG.US,D,20150910,000000,77.885,78.179,77.778,78.022,34002,0
+ISHG.US,D,20150911,000000,78.09,78.374,78.071,78.325,5831,0
+ISHG.US,D,20150914,000000,78.579,78.579,78.266,78.305,8592,0
+ISHG.US,D,20150915,000000,78.364,78.364,77.973,78.003,6547,0
+ISHG.US,D,20150916,000000,78.13,78.462,78.13,78.13,3683,0
+ISHG.US,D,20150917,000000,78.413,78.931,78.169,78.913,16288,0
+ISHG.US,D,20150918,000000,79.166,79.166,78.404,78.423,5831,0
+ISHG.US,D,20150921,000000,78.169,78.169,77.758,77.983,3989,0
+ISHG.US,D,20150922,000000,77.748,77.748,77.582,77.621,5422,0
+ISHG.US,D,20150923,000000,77.65,77.778,77.563,77.599,3657,0
+ISHG.US,D,20150924,000000,78.071,78.237,77.875,78.061,3813,0
+ISHG.US,D,20150925,000000,77.435,77.64,77.435,77.533,3273,0
+ISHG.US,D,20150928,000000,77.328,77.932,77.328,77.885,8479,0
+ISHG.US,D,20150929,000000,77.788,78.08,77.788,77.816,42042,0
+ISHG.US,D,20150930,000000,77.65,77.65,77.474,77.524,5523,0
+ISHG.US,D,20151001,000000,77.885,77.973,77.719,77.719,4808,0
+ISHG.US,D,20151002,000000,78.394,78.394,77.905,77.914,1228,0
+ISHG.US,D,20151005,000000,77.788,77.836,77.592,77.631,25194,0
+ISHG.US,D,20151006,000000,77.865,78.159,77.836,78.159,4808,0
+ISHG.US,D,20151007,000000,78.179,78.325,78.139,78.139,1636,0
+ISHG.US,D,20151008,000000,78.266,78.54,78.266,78.54,1534,0
+ISHG.US,D,20151009,000000,78.657,78.892,78.657,78.677,1944,0
+ISHG.US,D,20151012,000000,78.951,78.96,78.824,78.951,1833,0
+ISHG.US,D,20151013,000000,78.902,78.941,78.775,78.775,34063,0
+ISHG.US,D,20151014,000000,79.146,79.596,79.117,79.596,9206,0
+ISHG.US,D,20151015,000000,79.156,79.43,79.097,79.185,6751,0
+ISHG.US,D,20151016,000000,79.029,79.117,78.862,79,3887,0
+ISHG.US,D,20151019,000000,78.862,78.862,78.579,78.712,4017,0
+ISHG.US,D,20151020,000000,78.736,78.765,78.589,78.726,9922,0
+ISHG.US,D,20151021,000000,78.736,78.736,78.53,78.53,3478,0
+ISHG.US,D,20151022,000000,77.954,77.954,77.504,77.524,6547,0
+ISHG.US,D,20151023,000000,77.123,77.123,76.849,76.849,1944,0
+ISHG.US,D,20151026,000000,77.044,77.308,77.044,77.24,14525,0
+ISHG.US,D,20151027,000000,77.318,77.318,77.123,77.269,2455,0
+ISHG.US,D,20151028,000000,77.798,77.798,76.448,76.545,37746,0
+ISHG.US,D,20151029,000000,76.585,76.819,76.585,76.732,37643,0
+ISHG.US,D,20151030,000000,77.005,77.259,76.908,76.908,5319,0
+ISHG.US,D,20151102,000000,77.034,77.142,76.985,77.037,12260,0
+ISHG.US,D,20151103,000000,76.839,76.839,76.545,76.8,5626,0
+ISHG.US,D,20151104,000000,76.428,76.448,76.126,76.243,13870,0
+ISHG.US,D,20151105,000000,76.194,76.468,76.135,76.135,11764,0
+ISHG.US,D,20151106,000000,75.343,76.243,75.07,75.167,35598,0
+ISHG.US,D,20151109,000000,75.246,75.539,75.226,75.314,4970,0
+ISHG.US,D,20151110,000000,75.167,75.256,75.021,75.128,31199,0
+ISHG.US,D,20151111,000000,75.412,75.422,75.246,75.422,7058,0
+ISHG.US,D,20151112,000000,75.402,75.666,75.382,75.666,8695,0
+ISHG.US,D,20151113,000000,75.471,75.471,75.236,75.422,17594,0
+ISHG.US,D,20151116,000000,75.246,75.284,75.021,75.031,5933,0
+ISHG.US,D,20151117,000000,75.031,75.089,74.903,74.903,4194,0
+ISHG.US,D,20151118,000000,74.962,74.992,74.767,74.903,10741,0
+ISHG.US,D,20151119,000000,75.353,75.578,75.304,75.422,9820,0
+ISHG.US,D,20151120,000000,75.353,75.402,75.021,75.021,3375,0
+ISHG.US,D,20151123,000000,75.06,75.06,74.845,74.972,6240,0
+ISHG.US,D,20151124,000000,75.148,75.226,75.05,75.148,6649,0
+ISHG.US,D,20151125,000000,74.933,75.118,74.776,74.952,5933,0
+ISHG.US,D,20151127,000000,74.864,74.933,74.737,74.933,3375,0
+ISHG.US,D,20151130,000000,74.796,74.796,74.61,74.65,20459,0
+ISHG.US,D,20151201,000000,75.001,76.008,74.883,75.132,15642,0
+ISHG.US,D,20151202,000000,74.923,75.031,74.659,74.876,36422,0
+ISHG.US,D,20151203,000000,75.627,76.482,75.627,76.302,7115,0
+ISHG.US,D,20151204,000000,76.321,76.321,75.793,75.929,7876,0
+ISHG.US,D,20151207,000000,75.627,75.813,75.617,75.813,2455,0
+ISHG.US,D,20151208,000000,75.852,75.988,75.783,75.988,19198,0
+ISHG.US,D,20151209,000000,76.487,76.878,76.419,76.849,13707,0
+ISHG.US,D,20151210,000000,76.614,76.653,76.428,76.478,7876,0
+ISHG.US,D,20151211,000000,76.819,76.839,76.644,76.77,7775,0
+ISHG.US,D,20151214,000000,76.79,77.064,76.752,76.752,85156,0
+ISHG.US,D,20151215,000000,76.478,76.478,76.154,76.164,5319,0
+ISHG.US,D,20151216,000000,76.253,76.585,75.803,76.125,82242,0
+ISHG.US,D,20151217,000000,75.696,75.696,75.363,75.432,5422,0
+ISHG.US,D,20151218,000000,75.656,75.979,75.656,75.901,2967,0
+ISHG.US,D,20151221,000000,76.008,76.223,76.008,76.145,4706,0
+ISHG.US,D,20151222,000000,76.399,76.529,76.292,76.331,14588,0
+ISHG.US,D,20151223,000000,76.204,76.272,76.028,76.243,17083,0
+ISHG.US,D,20151224,000000,76.468,76.545,76.468,76.532,2358,0
+ISHG.US,D,20151228,000000,76.732,76.732,76.545,76.565,18977,0
+ISHG.US,D,20151229,000000,76.497,76.545,76.312,76.409,9097,0
+ISHG.US,D,20151230,000000,76.253,76.35,76.204,76.35,51326,0
+ISHG.US,D,20151231,000000,76.302,76.307,76.096,76.17,4283,0
+ISHG.US,D,20160104,000000,76.233,76.233,75.834,75.892,4435,0
+ISHG.US,D,20160105,000000,75.783,75.783,75.574,75.615,4352,0
+ISHG.US,D,20160106,000000,75.607,75.863,75.607,75.863,2530,0
+ISHG.US,D,20160107,000000,76.154,76.594,75.984,76.532,3305,0
+ISHG.US,D,20160108,000000,76.35,76.478,76.233,76.448,5232,0
+ISHG.US,D,20160111,000000,76.367,76.415,76.267,76.33,3643,0
+ISHG.US,D,20160112,000000,76.038,76.223,76.038,76.077,2350,0
+ISHG.US,D,20160113,000000,76.014,76.204,75.988,76.174,11899,0
+ISHG.US,D,20160114,000000,76.331,76.331,75.939,75.97,2181,0
+ISHG.US,D,20160115,000000,76.644,76.722,76.428,76.463,10194,0
+ISHG.US,D,20160119,000000,76.184,76.331,76.135,76.331,3478,0
+ISHG.US,D,20160120,000000,76.285,76.379,76.145,76.25,8898,0
+ISHG.US,D,20160121,000000,76.038,76.36,75.988,76.36,2175,0
+ISHG.US,D,20160122,000000,75.901,76.008,75.726,75.813,3140,0
+ISHG.US,D,20160125,000000,76.003,76.003,75.891,75.911,2813,0
+ISHG.US,D,20160126,000000,76.047,76.204,75.998,76.125,5722,0
+ISHG.US,D,20160127,000000,76.272,76.292,76.138,76.138,7068,0
+ISHG.US,D,20160128,000000,76.342,76.594,76.342,76.428,6941,0
+ISHG.US,D,20160129,000000,75.832,75.832,75.558,75.637,19569,0
+ISHG.US,D,20160201,000000,75.901,76.077,75.862,76.042,19260,0
+ISHG.US,D,20160202,000000,76.125,76.27,76.018,76.218,2730,0
+ISHG.US,D,20160203,000000,77.054,77.912,77.054,77.621,1964,0
+ISHG.US,D,20160204,000000,78.061,78.214,77.973,78.152,3939,0
+ISHG.US,D,20160205,000000,77.748,77.826,77.65,77.749,3126,0
+ISHG.US,D,20160208,000000,78.179,78.179,78.13,78.13,415,0
+ISHG.US,D,20160209,000000,78.696,78.872,78.486,78.718,4576,0
+ISHG.US,D,20160210,000000,78.619,78.872,78.325,78.872,4899,0
+ISHG.US,D,20160211,000000,79.361,79.535,79.117,79.361,8142,0
+ISHG.US,D,20160212,000000,78.804,78.911,78.696,78.809,3668,0
+ISHG.US,D,20160216,000000,78.423,78.423,78.033,78.162,1725,0
+ISHG.US,D,20160217,000000,77.944,78.227,77.944,78.205,3221,0
+ISHG.US,D,20160218,000000,77.983,78.13,77.983,78.013,1434,0
+ISHG.US,D,20160219,000000,78.226,78.462,78.226,78.315,937,0
+ISHG.US,D,20160222,000000,77.875,77.975,77.788,77.946,3034,0
+ISHG.US,D,20160223,000000,78.022,78.031,77.89,77.964,1721,0
+ISHG.US,D,20160224,000000,78.188,78.188,77.949,77.949,933,0
+ISHG.US,D,20160225,000000,77.816,78.04,77.816,77.877,1256,0
+ISHG.US,D,20160226,000000,77.611,77.611,77.172,77.269,1752,0
+ISHG.US,D,20160229,000000,77.386,77.409,77.209,77.262,6529,0
+ISHG.US,D,20160301,000000,77.015,77.21,77.015,77.072,2419,0
+ISHG.US,D,20160302,000000,77.168,77.406,77.168,77.386,962,0
+ISHG.US,D,20160303,000000,77.6,77.797,77.6,77.797,1950,0
+ISHG.US,D,20160304,000000,78.021,78.021,77.77,77.854,769,0
+ISHG.US,D,20160307,000000,77.778,78.108,77.758,77.988,6539,0
+ISHG.US,D,20160308,000000,78.335,78.335,78.035,78.035,334,0
+ISHG.US,D,20160309,000000,77.865,78.202,77.865,78.03,3867,0
+ISHG.US,D,20160310,000000,78.52,78.854,78.52,78.696,2972,0
+ISHG.US,D,20160311,000000,78.57,78.814,78.57,78.741,3279,0
+ISHG.US,D,20160314,000000,78.423,78.447,78.276,78.3,1357,0
+ISHG.US,D,20160315,000000,78.404,78.511,78.354,78.491,25030,0
+ISHG.US,D,20160316,000000,78.237,79.156,77.552,79.156,10047,0
+ISHG.US,D,20160317,000000,79.831,79.957,79.831,79.931,3791,0
+ISHG.US,D,20160318,000000,79.85,79.992,79.645,79.685,5853,0
+ISHG.US,D,20160321,000000,79.686,79.686,79.45,79.633,1357,0
+ISHG.US,D,20160322,000000,79.345,79.345,79.345,79.345,732,0
+ISHG.US,D,20160323,000000,79.059,79.077,78.942,79.077,2816,0
+ISHG.US,D,20160324,000000,78.721,79.221,78.669,79.221,1886,0
+ISHG.US,D,20160328,000000,79,79.01,78.941,78.941,2274,0
+ISHG.US,D,20160329,000000,79,79.576,78.892,79.576,3645,0
+ISHG.US,D,20160330,000000,79.693,79.858,79.693,79.811,2261,0
+ISHG.US,D,20160331,000000,80.251,80.338,80.077,80.171,1186,0
+ISHG.US,D,20160401,000000,79.989,80.32,79.908,80.32,3236,0
+ISHG.US,D,20160404,000000,80.29,80.32,80.153,80.212,3183,0
+ISHG.US,D,20160405,000000,80.231,80.409,80.134,80.335,5808,0
+ISHG.US,D,20160406,000000,80.31,80.632,80.31,80.523,3861,0
+ISHG.US,D,20160407,000000,80.652,80.679,80.558,80.628,1956,0
+ISHG.US,D,20160408,000000,80.691,80.837,80.676,80.794,2717,0
+ISHG.US,D,20160411,000000,80.818,81.019,80.818,81.014,9202,0
+ISHG.US,D,20160412,000000,80.906,80.945,80.681,80.867,215037,0
+ISHG.US,D,20160413,000000,80.417,80.417,80.225,80.329,2476,0
+ISHG.US,D,20160414,000000,80.099,80.212,80.099,80.156,8846,0
+ISHG.US,D,20160415,000000,80.271,80.525,80.266,80.401,1587,0
+ISHG.US,D,20160418,000000,80.496,80.573,80.456,80.573,614,0
+ISHG.US,D,20160419,000000,80.749,80.853,80.749,80.836,1357,0
+ISHG.US,D,20160420,000000,80.737,80.737,80.32,80.427,5997,0
+ISHG.US,D,20160421,000000,80.573,80.593,80.32,80.345,5980,0
+ISHG.US,D,20160422,000000,79.918,79.938,79.616,79.762,2369,0
+ISHG.US,D,20160425,000000,79.997,80.133,79.984,79.984,1086,0
+ISHG.US,D,20160426,000000,80.368,80.575,79.987,79.987,1837,0
+ISHG.US,D,20160427,000000,80.142,80.192,80.142,80.163,652,0
+ISHG.US,D,20160428,000000,80.906,80.906,80.906,80.906,270,0
+ISHG.US,D,20160429,000000,81.404,81.491,81.38,81.463,1479,0
+ISHG.US,D,20160502,000000,81.757,82.021,81.757,81.903,2179,0
+ISHG.US,D,20160503,000000,82.138,82.138,81.824,81.878,1175,0
+ISHG.US,D,20160504,000000,81.453,81.572,81.414,81.572,5120,0
+ISHG.US,D,20160505,000000,81.317,81.317,80.982,81.129,1121,0
+ISHG.US,D,20160506,000000,81.151,81.151,80.916,80.973,46754,0
+ISHG.US,D,20160509,000000,80.778,81.047,80.565,80.617,30668,0
+ISHG.US,D,20160510,000000,80.554,80.609,80.417,80.417,29896,0
+ISHG.US,D,20160511,000000,80.808,81.033,80.808,80.922,2457,0
+ISHG.US,D,20160512,000000,80.788,80.798,80.586,80.586,768,0
+ISHG.US,D,20160513,000000,80.31,80.368,80.056,80.31,13286,0
+ISHG.US,D,20160516,000000,80.32,80.338,80.241,80.262,2282,0
+ISHG.US,D,20160517,000000,80.419,80.419,80.21,80.239,1819,0
+ISHG.US,D,20160518,000000,79.977,80.026,79.508,79.549,32108,0
+ISHG.US,D,20160519,000000,79.586,79.606,79.488,79.586,3054,0
+ISHG.US,D,20160520,000000,79.576,79.576,79.322,79.537,5993,0
+ISHG.US,D,20160523,000000,79.44,79.694,79.44,79.67,2570,0
+ISHG.US,D,20160524,000000,79.361,79.4,79.176,79.176,2461,0
+ISHG.US,D,20160525,000000,79.32,79.381,79.176,79.352,3792,0
+ISHG.US,D,20160526,000000,79.5,79.5,79.5,79.5,556,0
+ISHG.US,D,20160527,000000,79.44,79.44,79.44,79.44,102,0
+ISHG.US,D,20160601,000000,79.444,79.591,79.4,79.498,792,0
+ISHG.US,D,20160602,000000,79.527,79.596,79.527,79.57,674,0
+ISHG.US,D,20160603,000000,79.86,80.867,79.86,80.867,1750,0
+ISHG.US,D,20160606,000000,81.072,81.072,80.744,80.818,7026,0
+ISHG.US,D,20160607,000000,80.984,80.984,80.87,80.87,1851,0
+ISHG.US,D,20160608,000000,81.062,81.287,81.062,81.271,2736,0
+ISHG.US,D,20160609,000000,80.974,81.17,80.818,80.945,2415,0
+ISHG.US,D,20160610,000000,80.926,80.926,80.456,80.818,2316,0
+ISHG.US,D,20160613,000000,81.151,81.151,80.515,80.823,5262,0
+ISHG.US,D,20160614,000000,80.554,80.554,80.329,80.368,1465,0
+ISHG.US,D,20160615,000000,80.47,82.482,80.47,80.847,1308,0
+ISHG.US,D,20160616,000000,80.603,80.792,80.417,80.792,944,0
+ISHG.US,D,20160617,000000,80.896,81.033,80.74,80.936,5117,0
+ISHG.US,D,20160620,000000,81.394,81.535,81.394,81.535,609,0
+ISHG.US,D,20160621,000000,81.169,81.169,80.857,80.909,1723,0
+ISHG.US,D,20160622,000000,81.307,81.327,81.276,81.327,377,0
+ISHG.US,D,20160623,000000,80.954,81.307,80.954,81.307,945,0
+ISHG.US,D,20160624,000000,80.818,80.818,80.397,80.519,5498,0
+ISHG.US,D,20160627,000000,79.977,80.065,79.675,79.703,32890,0
+ISHG.US,D,20160628,000000,79.918,80.01,79.908,79.957,17360,0
+ISHG.US,D,20160629,000000,80.212,80.52,80.202,80.52,4422,0
+ISHG.US,D,20160630,000000,80.212,80.343,79.84,80.182,9025,0
+ISHG.US,D,20160701,000000,80.777,80.85,80.606,80.615,2290,0
+ISHG.US,D,20160705,000000,80.671,80.671,80.396,80.505,515,0
+ISHG.US,D,20160706,000000,80.466,80.603,80.339,80.603,2309,0
+ISHG.US,D,20160707,000000,80.246,80.468,80.246,80.397,2691,0
+ISHG.US,D,20160708,000000,80.42,80.602,80.318,80.318,2865,0
+ISHG.US,D,20160711,000000,80.143,80.143,79.967,80.006,1690,0
+ISHG.US,D,20160712,000000,80.027,80.027,79.882,79.882,425,0
+ISHG.US,D,20160713,000000,80.006,80.046,80.006,80.026,1096,0
+ISHG.US,D,20160714,000000,79.894,80.056,79.894,79.962,1561,0
+ISHG.US,D,20160715,000000,79.831,79.831,79.425,79.619,1251,0
+ISHG.US,D,20160718,000000,79.596,79.811,79.527,79.625,3825,0
+ISHG.US,D,20160719,000000,79.302,79.341,79.229,79.229,1162,0
+ISHG.US,D,20160720,000000,79.126,79.205,79.064,79.087,920,0
+ISHG.US,D,20160721,000000,78.981,79.312,78.981,79.264,1655,0
+ISHG.US,D,20160722,000000,79.107,79.107,78.971,79.077,634,0
+ISHG.US,D,20160725,000000,78.804,79.146,78.804,79.107,3680,0
+ISHG.US,D,20160726,000000,79.312,79.399,79.312,79.399,508,0
+ISHG.US,D,20160727,000000,79.138,79.391,79.138,79.391,1444,0
+ISHG.US,D,20160728,000000,79.87,79.87,79.527,79.77,935,0
+ISHG.US,D,20160729,000000,80.554,80.906,80.554,80.877,6153,0
+ISHG.US,D,20160801,000000,80.964,80.964,80.505,80.522,1936,0
+ISHG.US,D,20160802,000000,81.013,81.275,81.013,81.129,814,0
+ISHG.US,D,20160803,000000,80.972,80.972,80.972,80.972,226,0
+ISHG.US,D,20160804,000000,80.847,80.847,80.808,80.808,893,0
+ISHG.US,D,20160805,000000,80.534,80.534,80.243,80.397,743,0
+ISHG.US,D,20160808,000000,80.3,80.367,79.928,80.085,2737,0
+ISHG.US,D,20160809,000000,80.525,80.525,80.378,80.378,2382,0
+ISHG.US,D,20160810,000000,80.711,80.952,80.711,80.933,952,0
+ISHG.US,D,20160811,000000,80.837,80.847,80.575,80.595,1285,0
+ISHG.US,D,20160812,000000,81.161,81.161,80.73,80.798,141810,0
+ISHG.US,D,20160815,000000,80.965,80.965,80.857,80.857,9725,0
+ISHG.US,D,20160816,000000,81.473,81.483,81.394,81.443,11252,0
+ISHG.US,D,20160817,000000,81.571,81.767,81.424,81.424,3193,0
+ISHG.US,D,20160818,000000,81.893,82.177,81.834,82.177,3070,0
+ISHG.US,D,20160819,000000,81.59,81.59,81.59,81.59,102,0
+ISHG.US,D,20160822,000000,81.767,81.834,81.708,81.72,3235,0
+ISHG.US,D,20160823,000000,81.987,81.987,81.668,81.695,2297,0
+ISHG.US,D,20160824,000000,81.466,81.724,81.38,81.558,13416,0
+ISHG.US,D,20160825,000000,81.727,81.834,81.258,81.532,5520,0
+ISHG.US,D,20160826,000000,81.668,81.668,81.497,81.497,5543,0
+ISHG.US,D,20160829,000000,80.74,81.111,80.722,80.945,2683,0
+ISHG.US,D,20160830,000000,80.515,80.515,80.143,80.143,2369,0
+ISHG.US,D,20160831,000000,80.182,80.543,80.172,80.172,16205,0
+ISHG.US,D,20160901,000000,80.543,80.543,80.543,80.543,192,0
+ISHG.US,D,20160902,000000,80.563,80.778,80.375,80.375,890,0
+ISHG.US,D,20160906,000000,80.622,81.317,80.622,81.317,55083,0
+ISHG.US,D,20160907,000000,81.419,81.419,81.184,81.238,2048,0
+ISHG.US,D,20160908,000000,81.492,81.492,80.886,81.082,753,0
+ISHG.US,D,20160909,000000,81.033,81.033,80.632,80.721,1402,0
+ISHG.US,D,20160912,000000,80.73,81.161,80.73,81.161,16344,0
+ISHG.US,D,20160913,000000,81.161,81.161,80.563,80.603,24260,0
+ISHG.US,D,20160914,000000,80.808,80.974,80.759,80.769,2494,0
+ISHG.US,D,20160915,000000,80.916,81.013,80.821,81.013,1461,0
+ISHG.US,D,20160916,000000,80.413,80.563,80.402,80.466,2384,0
+ISHG.US,D,20160919,000000,80.828,80.828,80.818,80.818,16561,0
+ISHG.US,D,20160920,000000,80.515,81.066,80.515,80.774,1260,0
+ISHG.US,D,20160921,000000,80.701,81.15,80.701,81.15,1713,0
+ISHG.US,D,20160922,000000,81.708,81.708,81.002,81.002,13325,0
+ISHG.US,D,20160923,000000,81.082,81.258,81.05,81.05,3597,0
+ISHG.US,D,20160926,000000,81.268,81.453,81.258,81.384,5054,0
+ISHG.US,D,20160927,000000,81.297,81.297,81.297,81.297,265,0
+ISHG.US,D,20160928,000000,81.189,81.336,81.062,81.336,2887,0
+ISHG.US,D,20160929,000000,81.023,81.246,80.896,81.246,1630,0
+ISHG.US,D,20160930,000000,81.283,81.283,81.283,81.283,151,0
+ISHG.US,D,20161003,000000,81.512,81.512,80.954,81.003,1181,0
+ISHG.US,D,20161004,000000,81.003,81.003,80.496,80.572,1495,0
+ISHG.US,D,20161005,000000,80.456,80.505,80.427,80.505,1492,0
+ISHG.US,D,20161006,000000,80.276,80.276,80.145,80.145,1305,0
+ISHG.US,D,20161007,000000,80.338,80.554,80.241,80.358,1497,0
+ISHG.US,D,20161010,000000,80.563,80.563,80.021,80.021,2519,0
+ISHG.US,D,20161011,000000,79.89,79.89,79.562,79.562,7747,0
+ISHG.US,D,20161012,000000,79.42,79.42,79.322,79.322,205,0
+ISHG.US,D,20161013,000000,79.117,79.723,79.117,79.592,2689,0
+ISHG.US,D,20161014,000000,79.675,79.675,79.102,79.234,6828,0
+ISHG.US,D,20161017,000000,79.393,79.393,79.287,79.322,1902,0
+ISHG.US,D,20161018,000000,79.474,79.474,79.301,79.382,6362,0
+ISHG.US,D,20161019,000000,79.185,79.43,79.185,79.42,1182,0
+ISHG.US,D,20161020,000000,79.185,79.185,78.931,79.135,1745,0
+ISHG.US,D,20161021,000000,78.862,78.882,78.658,78.806,1046,0
+ISHG.US,D,20161024,000000,78.814,79.254,78.736,78.785,1911,0
+ISHG.US,D,20161025,000000,78.54,78.716,78.54,78.716,861,0
+ISHG.US,D,20161026,000000,78.686,78.921,78.631,78.631,3819,0
+ISHG.US,D,20161027,000000,78.947,78.947,78.483,78.579,2436,0
+ISHG.US,D,20161028,000000,78.657,78.911,78.491,78.91,2951,0
+ISHG.US,D,20161031,000000,78.804,78.941,78.609,78.882,3716,0
+ISHG.US,D,20161101,000000,79.58,79.58,79.215,79.334,882,0
+ISHG.US,D,20161102,000000,79.762,79.928,79.762,79.928,3698,0
+ISHG.US,D,20161103,000000,80.133,80.133,79.88,79.918,2834,0
+ISHG.US,D,20161104,000000,79.87,80.013,79.86,79.984,1028,0
+ISHG.US,D,20161107,000000,79.918,79.918,79.332,79.381,6094,0
+ISHG.US,D,20161108,000000,79.302,79.316,79.214,79.289,1982,0
+ISHG.US,D,20161109,000000,79.117,79.117,78.716,78.761,1778,0
+ISHG.US,D,20161110,000000,78.433,78.433,77.798,77.899,885,0
+ISHG.US,D,20161111,000000,78.113,78.139,77.758,78.063,1020,0
+ISHG.US,D,20161114,000000,77.621,77.621,76.937,77.025,33305,0
+ISHG.US,D,20161115,000000,77.133,77.133,76.927,76.927,759,0
+ISHG.US,D,20161116,000000,76.908,77.005,76.644,76.819,1470,0
+ISHG.US,D,20161117,000000,76.673,76.742,76.36,76.379,1886,0
+ISHG.US,D,20161118,000000,76.057,76.262,75.822,76.019,4569,0
+ISHG.US,D,20161121,000000,76.243,76.243,75.953,76.096,2600,0
+ISHG.US,D,20161122,000000,76.047,76.262,76.047,76.262,3667,0
+ISHG.US,D,20161123,000000,75.862,75.862,75.499,75.558,1175,0
+ISHG.US,D,20161125,000000,75.92,75.92,75.92,75.92,739,0
+ISHG.US,D,20161128,000000,75.905,75.998,75.862,75.998,3560,0
+ISHG.US,D,20161129,000000,75.901,75.901,75.901,75.901,147,0
+ISHG.US,D,20161130,000000,75.891,75.891,75.852,75.852,584,0
+ISHG.US,D,20161201,000000,75.803,75.905,75.803,75.905,873,0
+ISHG.US,D,20161202,000000,76.067,76.614,76.067,76.428,14657,0
+ISHG.US,D,20161205,000000,76.624,76.693,76.223,76.693,1832,0
+ISHG.US,D,20161206,000000,76.497,76.497,76.112,76.112,3362,0
+ISHG.US,D,20161207,000000,76.57,76.983,76.57,76.983,1871,0
+ISHG.US,D,20161208,000000,75.85,76.077,75.637,76.077,6506,0
+ISHG.US,D,20161209,000000,75.754,75.754,75.197,75.361,14295,0
+ISHG.US,D,20161212,000000,75.865,76.063,75.865,76.063,640,0
+ISHG.US,D,20161213,000000,76.047,76.047,75.857,75.867,2231,0
+ISHG.US,D,20161214,000000,76.047,76.331,75.055,75.261,4013,0
+ISHG.US,D,20161215,000000,74.63,74.63,74.131,74.366,1033,0
+ISHG.US,D,20161216,000000,74.277,74.589,74.277,74.336,4429,0
+ISHG.US,D,20161219,000000,74.532,74.747,74.238,74.258,15950,0
+ISHG.US,D,20161220,000000,74.307,74.422,74.141,74.386,15413,0
+ISHG.US,D,20161221,000000,74.443,74.571,74.387,74.387,2565,0
+ISHG.US,D,20161222,000000,74.522,74.522,74.346,74.483,2050,0
+ISHG.US,D,20161223,000000,74.421,74.421,74.421,74.421,494,0
+ISHG.US,D,20161227,000000,74.62,74.62,74.42,74.498,2855,0
+ISHG.US,D,20161228,000000,74.229,74.297,74.034,74.287,26353,0
+ISHG.US,D,20161229,000000,74.043,74.864,74.043,74.493,23273,0
+ISHG.US,D,20161230,000000,75.07,75.519,74.552,74.552,13570,0
+ISHG.US,D,20170103,000000,74.336,74.415,73.671,74.415,33589,0
+ISHG.US,D,20170104,000000,74.297,74.835,74.297,74.835,6457,0
+ISHG.US,D,20170105,000000,75.177,75.647,75.035,75.647,2454,0
+ISHG.US,D,20170106,000000,75.558,75.558,75.07,75.089,2566,0
+ISHG.US,D,20170109,000000,75.089,75.353,75.056,75.353,5596,0
+ISHG.US,D,20170110,000000,75.314,75.568,75.001,75.568,6307,0
+ISHG.US,D,20170111,000000,75.461,75.676,74.659,75.558,7653,0
+ISHG.US,D,20170112,000000,75.373,76.153,75.373,75.773,3526,0
+ISHG.US,D,20170113,000000,75.969,76.125,75.713,76.057,2102,0
+ISHG.US,D,20170117,000000,76.028,76.594,76.028,76.372,3472,0
+ISHG.US,D,20170118,000000,76.517,76.535,76.183,76.403,3754,0
+ISHG.US,D,20170119,000000,75.939,75.998,75.698,75.998,1269,0
+ISHG.US,D,20170120,000000,75.822,76.047,75.705,75.754,3042,0
+ISHG.US,D,20170123,000000,75.666,76.663,75.666,76.624,17732,0
+ISHG.US,D,20170124,000000,76.6,76.947,76.515,76.704,1547,0
+ISHG.US,D,20170125,000000,76.59,76.673,76.59,76.673,692,0
+ISHG.US,D,20170126,000000,76.36,78.734,76.154,76.302,4433,0
+ISHG.US,D,20170127,000000,76.321,76.321,76.096,76.194,6343,0
+ISHG.US,D,20170130,000000,76.282,76.478,76.272,76.321,25113,0
+ISHG.US,D,20170131,000000,76.829,77.133,76.829,76.96,2513,0
+ISHG.US,D,20170201,000000,76.957,76.957,76.487,76.926,5799,0
+ISHG.US,D,20170202,000000,76.878,77.162,76.791,76.791,3654,0
+ISHG.US,D,20170203,000000,76.778,77.228,76.673,76.849,13611,0
+ISHG.US,D,20170206,000000,76.859,76.966,76.575,76.742,4392,0
+ISHG.US,D,20170207,000000,76.715,76.715,76.715,76.715,217,0
+ISHG.US,D,20170208,000000,76.829,76.861,76.614,76.614,2184,0
+ISHG.US,D,20170209,000000,76.526,76.526,76.526,76.526,146,0
+ISHG.US,D,20170210,000000,76.164,76.24,76.164,76.184,2344,0
+ISHG.US,D,20170213,000000,76.379,76.379,75.764,75.764,776,0
+ISHG.US,D,20170214,000000,75.891,76.116,75.548,76.024,2955,0
+ISHG.US,D,20170215,000000,76.008,76.008,75.783,75.783,500,0
+ISHG.US,D,20170216,000000,76.192,76.517,76.192,76.517,893,0
+ISHG.US,D,20170217,000000,76.624,76.624,76.342,76.36,10656,0
+ISHG.US,D,20170221,000000,75.862,76.087,75.832,75.885,2897,0
+ISHG.US,D,20170222,000000,75.92,76.102,75.637,75.974,3358,0
+ISHG.US,D,20170223,000000,76.223,76.337,76.223,76.337,2127,0
+ISHG.US,D,20170224,000000,76.448,76.448,76.424,76.424,1932,0
+ISHG.US,D,20170227,000000,76.527,76.644,76.096,76.399,4323,0
+ISHG.US,D,20170228,000000,76.473,76.497,76.243,76.243,6847,0
+ISHG.US,D,20170301,000000,75.568,75.724,75.543,75.722,1538,0
+ISHG.US,D,20170302,000000,75.471,75.475,75.304,75.436,1714,0
+ISHG.US,D,20170303,000000,75.696,75.696,75.481,75.527,626,0
+ISHG.US,D,20170306,000000,75.793,76.039,75.714,75.724,4339,0
+ISHG.US,D,20170307,000000,75.862,75.862,75.511,75.676,1321,0
+ISHG.US,D,20170308,000000,75.607,75.607,75.207,75.314,36016,0
+ISHG.US,D,20170309,000000,75.571,75.714,75.192,75.661,1223,0
+ISHG.US,D,20170310,000000,75.876,75.929,75.876,75.929,1249,0
+ISHG.US,D,20170313,000000,75.899,75.984,75.827,75.827,1344,0
+ISHG.US,D,20170314,000000,75.813,75.862,75.813,75.813,3744,0
+ISHG.US,D,20170315,000000,75.896,76.4,75.624,76.4,1050,0
+ISHG.US,D,20170316,000000,76.645,76.645,76.555,76.555,618,0
+ISHG.US,D,20170317,000000,76.976,76.976,76.813,76.855,656,0
+ISHG.US,D,20170320,000000,76.699,76.78,76.438,76.77,3005,0
+ISHG.US,D,20170321,000000,77.162,77.25,77.142,77.25,2980,0
+ISHG.US,D,20170323,000000,77.127,77.279,77.127,77.279,711,0
+ISHG.US,D,20170324,000000,77.338,77.504,77.289,77.289,3379,0
+ISHG.US,D,20170327,000000,77.788,77.954,77.694,77.895,20779,0
+ISHG.US,D,20170328,000000,77.387,77.64,77.2,77.201,3822,0
+ISHG.US,D,20170329,000000,77.084,77.203,76.81,77.191,1949,0
+ISHG.US,D,20170330,000000,77.054,77.093,76.765,76.878,42265,0
+ISHG.US,D,20170331,000000,76.752,76.78,76.719,76.78,950,0
+ISHG.US,D,20170403,000000,76.585,76.714,76.536,76.604,27833,0
+ISHG.US,D,20170404,000000,76.722,76.78,76.604,76.663,1708,0
+ISHG.US,D,20170405,000000,76.594,76.703,76.575,76.575,2201,0
+ISHG.US,D,20170406,000000,76.448,76.561,76.448,76.561,344,0
+ISHG.US,D,20170407,000000,76.425,76.527,76.34,76.34,1250,0
+ISHG.US,D,20170410,000000,76.362,76.362,76.362,76.362,154,0
+ISHG.US,D,20170411,000000,76.468,76.742,76.468,76.607,1950,0
+ISHG.US,D,20170412,000000,76.565,76.76,76.45,76.76,1126,0
+ISHG.US,D,20170413,000000,76.79,77.004,76.627,77.004,6463,0
+ISHG.US,D,20170417,000000,76.979,77.259,76.979,77.064,9085,0
+ISHG.US,D,20170418,000000,77.044,77.573,77.044,77.573,4956,0
+ISHG.US,D,20170419,000000,77.289,77.289,77.289,77.289,440,0
+ISHG.US,D,20170420,000000,77.406,77.416,77.188,77.188,2099,0
+ISHG.US,D,20170421,000000,77.161,77.406,77.161,77.22,20131,0
+ISHG.US,D,20170425,000000,77.719,77.955,77.719,77.955,1826,0
+ISHG.US,D,20170426,000000,77.621,77.621,77.577,77.577,398,0
+ISHG.US,D,20170427,000000,77.636,77.65,77.592,77.592,37782,0
+ISHG.US,D,20170428,000000,77.875,77.924,77.514,77.668,37187,0
+ISHG.US,D,20170501,000000,77.699,77.875,77.504,77.504,5170,0
+ISHG.US,D,20170502,000000,77.553,77.621,77.455,77.484,21668,0
+ISHG.US,D,20170503,000000,77.45,77.45,77.279,77.308,993,0
+ISHG.US,D,20170504,000000,77.592,77.788,77.543,77.788,5087,0
+ISHG.US,D,20170505,000000,77.786,77.786,77.786,77.786,517,0
+ISHG.US,D,20170508,000000,77.68,77.68,77.65,77.65,564,0
+ISHG.US,D,20170509,000000,77.172,77.172,77.172,77.172,261,0
+ISHG.US,D,20170510,000000,77.044,77.044,77.044,77.044,144,0
+ISHG.US,D,20170511,000000,77.123,77.123,76.702,76.839,1026,0
+ISHG.US,D,20170512,000000,77.259,77.356,77.259,77.338,2192,0
+ISHG.US,D,20170516,000000,77.966,78.193,77.966,78.13,2475,0
+ISHG.US,D,20170517,000000,78.53,78.759,78.53,78.759,209,0
+ISHG.US,D,20170518,000000,78.579,78.579,78.416,78.416,767,0
+ISHG.US,D,20170519,000000,78.931,79.029,78.765,79.029,1861,0
+ISHG.US,D,20170522,000000,79.039,79.288,79.019,79.163,3289,0
+ISHG.US,D,20170524,000000,78.647,79.068,78.628,79.068,2152,0
+ISHG.US,D,20170525,000000,78.946,79.087,78.946,79.068,46533,0
+ISHG.US,D,20170526,000000,78.844,79.126,78.657,78.706,3152,0
+ISHG.US,D,20170530,000000,78.882,79.01,78.794,78.941,6584,0
+ISHG.US,D,20170531,000000,79.126,79.215,79.059,79.059,3229,0
+ISHG.US,D,20170601,000000,79.008,79.234,78.96,79.234,1480,0
+ISHG.US,D,20170602,000000,79.586,79.586,79.371,79.396,25853,0
+ISHG.US,D,20170605,000000,79.606,79.616,79.176,79.446,6382,0
+ISHG.US,D,20170606,000000,79.684,79.684,79.44,79.44,1297,0
+ISHG.US,D,20170607,000000,79.596,79.801,79.44,79.543,2128,0
+ISHG.US,D,20170608,000000,79.469,79.479,79.35,79.382,9103,0
+ISHG.US,D,20170609,000000,79.039,79.371,79.039,79.342,1477,0
+ISHG.US,D,20170612,000000,79.264,79.264,79.176,79.176,781,0
+ISHG.US,D,20170613,000000,79.143,79.244,79.052,79.244,566,0
+ISHG.US,D,20170614,000000,79.675,79.77,79.566,79.566,644,0
+ISHG.US,D,20170615,000000,78.667,78.667,78.667,78.667,233,0
+ISHG.US,D,20170616,000000,78.875,79.153,78.875,79.153,1482,0
+ISHG.US,D,20170619,000000,79.018,79.018,79.018,79.018,156,0
+ISHG.US,D,20170620,000000,78.794,78.794,78.677,78.677,444,0
+ISHG.US,D,20170621,000000,78.682,78.682,78.682,78.682,471,0
+ISHG.US,D,20170623,000000,78.794,78.834,78.775,78.794,1221,0
+ISHG.US,D,20170626,000000,78.794,78.794,78.794,78.794,771,0
+ISHG.US,D,20170627,000000,79.322,79.669,79.322,79.342,44853,0
+ISHG.US,D,20170628,000000,79.517,79.517,79.517,79.517,449,0
+ISHG.US,D,20170629,000000,79.675,79.89,79.675,79.88,1447,0
+ISHG.US,D,20170630,000000,79.675,80.222,79.675,80.222,1487,0
+ISHG.US,D,20170703,000000,79.665,79.87,79.508,79.831,1880,0
+ISHG.US,D,20170705,000000,79.391,79.464,79.391,79.459,678,0
+ISHG.US,D,20170706,000000,79.586,79.801,79.586,79.708,4073,0
+ISHG.US,D,20170707,000000,79.57,79.57,79.512,79.547,7864,0
+ISHG.US,D,20170710,000000,79.537,79.772,79.391,79.772,6249,0
+ISHG.US,D,20170711,000000,79.59,79.977,79.586,79.977,4109,0
+ISHG.US,D,20170713,000000,79.801,79.862,79.801,79.862,482,0
+ISHG.US,D,20170714,000000,80.329,80.348,80.212,80.348,4378,0
+ISHG.US,D,20170717,000000,80.163,80.593,80.163,80.593,6640,0
+ISHG.US,D,20170718,000000,80.994,80.994,80.798,80.798,540,0
+ISHG.US,D,20170719,000000,80.612,80.612,80.559,80.559,988,0
+ISHG.US,D,20170720,000000,81.335,81.472,81.208,81.208,893,0
+ISHG.US,D,20170721,000000,81.424,81.629,81.424,81.629,1337,0
+ISHG.US,D,20170724,000000,81.629,81.629,81.629,81.629,543,0
+ISHG.US,D,20170725,000000,81.767,81.767,81.443,81.443,1407,0
+ISHG.US,D,20170726,000000,81.209,81.209,81.209,81.209,555,0
+ISHG.US,D,20170727,000000,81.567,81.746,81.463,81.746,8073,0
+ISHG.US,D,20170728,000000,82.02,82.212,81.885,82.212,1881,0
+ISHG.US,D,20170731,000000,82.236,82.665,82.236,82.665,2951,0
+ISHG.US,D,20170801,000000,82.387,82.578,82.198,82.532,1770,0
+ISHG.US,D,20170802,000000,82.493,82.827,82.48,82.655,3137,0
+ISHG.US,D,20170803,000000,82.641,82.841,82.637,82.841,28196,0
+ISHG.US,D,20170804,000000,82.235,82.263,82.001,82.053,1790,0
+ISHG.US,D,20170807,000000,82.294,82.294,82.294,82.294,447,0
+ISHG.US,D,20170808,000000,81.954,81.962,81.954,81.962,1025,0
+ISHG.US,D,20170809,000000,81.942,81.942,81.942,81.942,131,0
+ISHG.US,D,20170810,000000,82.241,82.241,82.241,82.241,206,0
+ISHG.US,D,20170811,000000,82.558,82.558,82.558,82.558,104,0
+ISHG.US,D,20170814,000000,82.392,82.588,82.247,82.343,1181,0
+ISHG.US,D,20170815,000000,81.767,81.834,81.61,81.767,1299,0
+ISHG.US,D,20170816,000000,81.698,82.021,81.698,82.021,1433,0
+ISHG.US,D,20170818,000000,82.515,82.515,82.33,82.353,2968,0
+ISHG.US,D,20170821,000000,82.588,82.735,82.579,82.594,1812,0
+ISHG.US,D,20170822,000000,82.392,82.424,82.333,82.333,1136,0
+ISHG.US,D,20170823,000000,82.422,82.646,82.422,82.644,1904,0
+ISHG.US,D,20170824,000000,82.47,82.494,82.392,82.494,601,0
+ISHG.US,D,20170825,000000,82.499,83.155,82.48,83.155,2481,0
+ISHG.US,D,20170828,000000,83.086,83.32,83.086,83.313,1810,0
+ISHG.US,D,20170829,000000,83.692,83.701,83.458,83.458,715,0
+ISHG.US,D,20170830,000000,83.056,83.056,82.801,82.801,668,0
+ISHG.US,D,20170831,000000,82.646,82.902,82.646,82.902,1264,0
+ISHG.US,D,20170901,000000,82.773,82.874,82.773,82.833,637,0
+ISHG.US,D,20170905,000000,83.213,83.389,83.125,83.243,10471,0
+ISHG.US,D,20170906,000000,83.34,83.565,83.34,83.476,24223,0
+ISHG.US,D,20170907,000000,83.906,83.977,83.878,83.977,1146,0
+ISHG.US,D,20170908,000000,84.155,84.171,84.045,84.132,3950,0
+ISHG.US,D,20170911,000000,83.614,83.614,83.374,83.374,6994,0
+ISHG.US,D,20170912,000000,83.281,83.428,83.281,83.426,2276,0
+ISHG.US,D,20170913,000000,83.448,83.448,82.804,82.92,1932,0
+ISHG.US,D,20170915,000000,83.438,83.438,83.018,83.018,3859,0
+ISHG.US,D,20170918,000000,82.82,82.9,82.768,82.9,1407,0
+ISHG.US,D,20170919,000000,83.262,83.438,83.233,83.36,2390,0
+ISHG.US,D,20170920,000000,83.533,83.533,82.529,82.529,652,0
+ISHG.US,D,20170921,000000,82.785,82.91,82.597,82.597,2992,0
+ISHG.US,D,20170922,000000,83.008,83.066,82.973,82.973,831,0
+ISHG.US,D,20170925,000000,82.48,82.48,82.449,82.449,442,0
+ISHG.US,D,20170926,000000,82.382,82.382,82.07,82.07,579,0
+ISHG.US,D,20170927,000000,81.561,82.042,81.561,81.757,1888,0
+ISHG.US,D,20170929,000000,82.187,82.187,82.011,82.011,838,0
+ISHG.US,D,20171002,000000,81.923,81.923,81.366,81.366,783,0
+ISHG.US,D,20171003,000000,81.551,81.863,81.512,81.6,6361,0
+ISHG.US,D,20171004,000000,81.805,81.805,81.672,81.781,5134,0
+ISHG.US,D,20171005,000000,81.581,81.698,81.317,81.581,13428,0
+ISHG.US,D,20171006,000000,81.421,81.63,81.421,81.63,801,0
+ISHG.US,D,20171010,000000,82.193,82.193,81.815,81.85,6035,0
+ISHG.US,D,20171011,000000,82.167,82.209,82.167,82.209,613,0
+ISHG.US,D,20171012,000000,81.933,82.02,81.933,82.02,788,0
+ISHG.US,D,20171013,000000,82.489,82.489,82.167,82.274,1337,0
+ISHG.US,D,20171016,000000,82.059,82.059,81.972,82.059,1072,0
+ISHG.US,D,20171017,000000,81.776,81.776,81.776,81.776,320,0
+ISHG.US,D,20171018,000000,81.883,81.959,81.6,81.959,3716,0
+ISHG.US,D,20171020,000000,81.795,81.795,81.551,81.737,1523,0
+ISHG.US,D,20171023,000000,81.414,81.473,81.375,81.473,2329,0
+ISHG.US,D,20171024,000000,81.492,81.551,81.394,81.419,6733,0
+ISHG.US,D,20171025,000000,81.614,81.678,81.483,81.512,3438,0
+ISHG.US,D,20171026,000000,81.375,81.375,80.936,80.945,2173,0
+ISHG.US,D,20171027,000000,80.671,80.759,80.535,80.535,803,0
+ISHG.US,D,20171030,000000,80.945,81.057,80.945,80.95,1896,0
+ISHG.US,D,20171031,000000,80.906,81.077,80.906,81.077,735,0
+ISHG.US,D,20171101,000000,80.701,80.749,80.683,80.701,1727,0
+ISHG.US,D,20171102,000000,80.913,80.954,80.769,80.788,2338,0
+ISHG.US,D,20171103,000000,80.439,80.439,80.439,80.439,285,0
+ISHG.US,D,20171106,000000,80.338,80.849,80.338,80.849,1899,0
+ISHG.US,D,20171107,000000,80.573,80.661,80.458,80.661,2646,0
+ISHG.US,D,20171108,000000,80.882,80.882,80.681,80.696,1764,0
+ISHG.US,D,20171109,000000,80.896,81.021,80.832,81.021,1382,0
+ISHG.US,D,20171110,000000,81.023,81.111,80.906,80.998,3125,0
+ISHG.US,D,20171113,000000,81.062,81.1,80.931,81.023,7422,0
+ISHG.US,D,20171114,000000,81.131,81.639,81.131,81.639,19175,0
+ISHG.US,D,20171115,000000,81.668,81.668,81.522,81.532,5745,0
+ISHG.US,D,20171116,000000,81.564,81.564,81.564,81.564,274,0
+ISHG.US,D,20171117,000000,81.893,81.952,81.809,81.814,5092,0
+ISHG.US,D,20171120,000000,81.522,81.522,81.258,81.315,5711,0
+ISHG.US,D,20171121,000000,81.434,81.59,81.258,81.59,902,0
+ISHG.US,D,20171122,000000,81.815,81.933,81.805,81.933,2611,0
+ISHG.US,D,20171124,000000,82.138,82.627,81.698,82.627,1234,0
+ISHG.US,D,20171128,000000,82.284,82.284,82.197,82.197,371,0
+ISHG.US,D,20171129,000000,82.067,82.067,81.962,82.01,1617,0
+ISHG.US,D,20171130,000000,82.098,82.102,82.098,82.102,381,0
+ISHG.US,D,20171201,000000,82.01,82.283,82.01,82.283,805,0
+ISHG.US,D,20171204,000000,82.01,82.01,81.844,81.963,5656,0
+ISHG.US,D,20171205,000000,81.698,81.824,81.698,81.824,3166,0
+ISHG.US,D,20171207,000000,81.74,81.767,81.405,81.646,2326,0
+ISHG.US,D,20171208,000000,81.361,81.434,81.361,81.434,1129,0
+ISHG.US,D,20171212,000000,81.297,81.297,81.104,81.104,2977,0
+ISHG.US,D,20171213,000000,81.394,81.795,81.31,81.795,1630,0
+ISHG.US,D,20171214,000000,81.797,81.844,81.797,81.844,1015,0
+ISHG.US,D,20171215,000000,81.698,81.698,81.483,81.566,2439,0
+ISHG.US,D,20171218,000000,81.747,81.798,81.599,81.599,8927,0
+ISHG.US,D,20171219,000000,81.747,81.793,81.609,81.793,2355,0
+ISHG.US,D,20171220,000000,81.898,81.898,81.898,81.898,171,0
+ISHG.US,D,20171221,000000,81.962,81.962,81.756,81.785,1857,0
+ISHG.US,D,20171222,000000,81.785,81.854,81.762,81.826,535,0
+ISHG.US,D,20171226,000000,82.031,82.031,81.826,81.933,1709,0
+ISHG.US,D,20171227,000000,81.993,82.198,81.993,82.198,1402,0
+ISHG.US,D,20171228,000000,82.404,82.404,82.136,82.384,1280,0
+ISHG.US,D,20171229,000000,82.591,82.738,82.591,82.689,9551,0
+ISHG.US,D,20180102,000000,83.003,83.042,82.875,82.915,2966,0
+ISHG.US,D,20180103,000000,82.905,82.915,82.854,82.876,3367,0
+ISHG.US,D,20180104,000000,82.924,83.121,82.924,83.013,14049,0
+ISHG.US,D,20180105,000000,82.875,82.974,82.83,82.915,1871,0
+ISHG.US,D,20180108,000000,82.581,82.581,82.535,82.535,1099,0
+ISHG.US,D,20180109,000000,82.463,82.522,82.463,82.479,1228,0
+ISHG.US,D,20180110,000000,82.797,82.797,82.708,82.738,1211,0
+ISHG.US,D,20180111,000000,83.092,83.191,83.092,83.191,244,0
+ISHG.US,D,20180112,000000,83.573,83.905,83.56,83.905,3741,0
+ISHG.US,D,20180116,000000,84.201,84.395,84.201,84.383,2066,0
+ISHG.US,D,20180117,000000,84.157,84.432,84.157,84.168,2057,0
+ISHG.US,D,20180118,000000,84.378,84.378,84.123,84.191,3861,0
+ISHG.US,D,20180119,000000,84.309,84.339,84.221,84.28,14966,0
+ISHG.US,D,20180122,000000,84.339,84.372,84.28,84.298,1151,0
+ISHG.US,D,20180123,000000,84.368,84.539,84.368,84.535,1192,0
+ISHG.US,D,20180124,000000,85.454,85.454,85.105,85.439,1073,0
+ISHG.US,D,20180125,000000,85.974,85.974,85.363,85.429,3943,0
+ISHG.US,D,20180126,000000,85.567,85.9,85.567,85.724,13522,0
+ISHG.US,D,20180129,000000,85.488,85.488,85.488,85.488,769,0
+ISHG.US,D,20180130,000000,85.763,85.763,85.4,85.526,40452,0
+ISHG.US,D,20180131,000000,85.773,85.773,85.517,85.517,12381,0
+ISHG.US,D,20180201,000000,85.616,85.95,85.616,85.95,998,0
+ISHG.US,D,20180202,000000,85.44,85.44,85.115,85.115,1042,0
+ISHG.US,D,20180205,000000,85.321,85.341,85.095,85.197,10261,0
+ISHG.US,D,20180206,000000,84.791,85.148,84.782,84.782,5082,0
+ISHG.US,D,20180207,000000,84.91,84.913,84.506,84.516,2478,0
+ISHG.US,D,20180208,000000,84.358,84.545,84.358,84.484,3256,0
+ISHG.US,D,20180209,000000,84.427,84.441,84.281,84.319,1330,0
+ISHG.US,D,20180212,000000,84.663,84.918,84.467,84.918,3188,0
+ISHG.US,D,20180213,000000,85.056,85.4,85.056,85.242,1902,0
+ISHG.US,D,20180214,000000,85.007,85.9,85.007,85.439,9081,0
+ISHG.US,D,20180215,000000,86.095,86.095,86.095,86.095,600,0
+ISHG.US,D,20180216,000000,85.989,85.989,85.851,85.851,1770,0
+ISHG.US,D,20180220,000000,85.684,85.684,85.163,85.429,11709,0
+ISHG.US,D,20180221,000000,85.458,85.458,84.781,84.956,4309,0
+ISHG.US,D,20180222,000000,85.164,85.239,85.054,85.058,16388,0
+ISHG.US,D,20180223,000000,85.242,85.242,85.172,85.172,1744,0
+ISHG.US,D,20180226,000000,85.071,85.183,84.987,85.099,24616,0
+ISHG.US,D,20180227,000000,84.854,84.854,84.531,84.575,1128,0
+ISHG.US,D,20180228,000000,84.545,84.732,84.545,84.732,8782,0
+ISHG.US,D,20180301,000000,84.28,84.643,84.269,84.614,2703,0
+ISHG.US,D,20180302,000000,85.252,85.331,85.223,85.281,1360,0
+ISHG.US,D,20180305,000000,85.36,85.36,85.125,85.154,2491,0
+ISHG.US,D,20180307,000000,85.557,85.71,85.188,85.341,3260,0
+ISHG.US,D,20180308,000000,85.291,85.291,84.844,84.891,4754,0
+ISHG.US,D,20180309,000000,85.306,85.306,85.306,85.306,1599,0
+ISHG.US,D,20180312,000000,85.008,85.201,85.008,85.164,1716,0
+ISHG.US,D,20180313,000000,85.252,85.428,85.154,85.428,3925,0
+ISHG.US,D,20180314,000000,85.38,85.576,85.242,85.503,14445,0
+ISHG.US,D,20180315,000000,85.35,85.388,85.193,85.193,6714,0
+ISHG.US,D,20180316,000000,85.154,85.267,84.938,84.938,2622,0
+ISHG.US,D,20180319,000000,85.154,85.37,85.139,85.33,3003,0
+ISHG.US,D,20180320,000000,85.095,85.213,84.958,85.066,942,0
+ISHG.US,D,20180321,000000,85.066,85.567,84.967,85.478,12315,0
+ISHG.US,D,20180322,000000,85.243,85.295,85.066,85.223,18328,0
+ISHG.US,D,20180323,000000,85.311,85.763,85.311,85.654,2996,0
+ISHG.US,D,20180326,000000,85.842,86.105,85.802,85.969,9659,0
+ISHG.US,D,20180327,000000,85.783,85.783,85.599,85.733,1573,0
+ISHG.US,D,20180328,000000,85.292,85.537,84.918,85.046,34103,0
+ISHG.US,D,20180329,000000,85.026,85.262,85.026,85.164,2409,0
+ISHG.US,D,20180402,000000,85.125,85.203,85.085,85.164,6242,0
+ISHG.US,D,20180403,000000,84.859,85.005,84.721,84.84,19008,0
+ISHG.US,D,20180404,000000,85.203,85.242,84.942,85.075,11360,0
+ISHG.US,D,20180405,000000,84.388,84.918,84.152,84.711,1290,0
+ISHG.US,D,20180406,000000,84.467,84.997,84.467,84.997,7864,0
+ISHG.US,D,20180409,000000,84.997,85.193,84.933,85.174,7764,0
+ISHG.US,D,20180410,000000,85.282,85.429,85.164,85.301,21257,0
+ISHG.US,D,20180411,000000,85.517,85.557,85.423,85.458,1745,0
+ISHG.US,D,20180412,000000,84.918,85.192,84.914,85.192,5869,0
+ISHG.US,D,20180413,000000,84.989,85.026,84.989,85.025,2189,0
+ISHG.US,D,20180416,000000,85.321,85.321,85.164,85.174,695,0
+ISHG.US,D,20180417,000000,85.189,85.38,85.125,85.38,2493,0
+ISHG.US,D,20180418,000000,85.277,85.321,85.164,85.184,1227,0
+ISHG.US,D,20180419,000000,85.026,85.026,84.948,84.948,1325,0
+ISHG.US,D,20180420,000000,84.948,84.948,84.683,84.702,4000,0
+ISHG.US,D,20180423,000000,84.27,84.27,84,84,2336,0
+ISHG.US,D,20180424,000000,83.995,84.28,83.848,84.28,3522,0
+ISHG.US,D,20180425,000000,84.074,84.074,83.71,83.784,3665,0
+ISHG.US,D,20180426,000000,83.779,83.789,83.484,83.484,14122,0
+ISHG.US,D,20180427,000000,83.288,83.583,83.288,83.583,2682,0
+ISHG.US,D,20180430,000000,83.288,83.297,82.905,83.24,8352,0
+ISHG.US,D,20180501,000000,82.856,82.856,82.561,82.631,19498,0
+ISHG.US,D,20180502,000000,82.463,82.708,82.266,82.335,32691,0
+ISHG.US,D,20180503,000000,82.591,82.9,82.532,82.9,2506,0
+ISHG.US,D,20180504,000000,82.689,82.689,82.689,82.689,309,0
+ISHG.US,D,20180507,000000,82.512,82.826,82.483,82.772,4946,0
+ISHG.US,D,20180508,000000,82.126,82.126,82.126,82.126,247,0
+ISHG.US,D,20180509,000000,82.217,82.286,82.217,82.286,1650,0
+ISHG.US,D,20180510,000000,82.502,82.532,82.198,82.532,13392,0
+ISHG.US,D,20180511,000000,82.718,82.718,82.581,82.708,3099,0
+ISHG.US,D,20180514,000000,82.727,82.826,82.541,82.541,4866,0
+ISHG.US,D,20180515,000000,82.07,82.181,81.962,81.963,4722,0
+ISHG.US,D,20180516,000000,81.79,81.868,81.766,81.766,2373,0
+ISHG.US,D,20180517,000000,81.629,81.662,81.589,81.662,1255,0
+ISHG.US,D,20180518,000000,81.324,81.509,81.265,81.5,7027,0
+ISHG.US,D,20180521,000000,81.491,81.604,81.471,81.549,4250,0
+ISHG.US,D,20180522,000000,81.736,81.736,81.55,81.569,20685,0
+ISHG.US,D,20180523,000000,81.353,81.53,81.108,81.53,1370,0
+ISHG.US,D,20180524,000000,81.686,81.7,81.549,81.559,5240,0
+ISHG.US,D,20180525,000000,81.417,81.579,80.011,81.265,15816,0
+ISHG.US,D,20180529,000000,80.702,80.71,80.449,80.449,1135,0
+ISHG.US,D,20180530,000000,81.137,81.147,81.072,81.112,1785,0
+ISHG.US,D,20180531,000000,81.262,81.579,81.262,81.451,2140,0
+ISHG.US,D,20180601,000000,81.086,81.359,81.086,81.138,1077,0
+ISHG.US,D,20180604,000000,81.276,81.422,81.276,81.422,801,0
+ISHG.US,D,20180605,000000,81.207,81.49,81.207,81.465,871,0
+ISHG.US,D,20180606,000000,81.667,81.756,81.549,81.549,15235,0
+ISHG.US,D,20180607,000000,81.874,81.874,81.785,81.785,1283,0
+ISHG.US,D,20180608,000000,81.705,81.705,81.705,81.705,1092,0
+ISHG.US,D,20180611,000000,81.618,81.618,81.618,81.618,432,0
+ISHG.US,D,20180612,000000,81.648,81.784,81.402,81.52,3339,0
+ISHG.US,D,20180613,000000,81.567,81.726,81.471,81.692,3718,0
+ISHG.US,D,20180614,000000,81.038,81.038,80.724,80.724,1024,0
+ISHG.US,D,20180615,000000,80.764,80.778,80.685,80.737,3482,0
+ISHG.US,D,20180618,000000,80.727,80.734,80.727,80.734,277,0
+ISHG.US,D,20180619,000000,80.577,80.616,80.569,80.616,917,0
+ISHG.US,D,20180620,000000,80.607,80.652,80.513,80.513,2084,0
+ISHG.US,D,20180621,000000,80.744,80.744,80.685,80.685,750,0
+ISHG.US,D,20180622,000000,80.94,80.94,80.852,80.934,1192,0
+ISHG.US,D,20180625,000000,81.068,81.235,80.956,81.235,959,0
+ISHG.US,D,20180626,000000,80.97,80.995,80.862,80.909,1052,0
+ISHG.US,D,20180627,000000,80.842,80.842,80.481,80.481,1830,0
+ISHG.US,D,20180628,000000,80.475,80.475,80.469,80.469,3205,0
+ISHG.US,D,20180629,000000,80.832,80.832,80.832,80.832,1290,0
+ISHG.US,D,20180702,000000,80.587,80.587,80.463,80.463,4063,0
+ISHG.US,D,20180703,000000,80.787,80.787,80.787,80.787,336,0
+ISHG.US,D,20180705,000000,81.166,81.412,81.019,81.019,5076,0
+ISHG.US,D,20180706,000000,81.382,81.382,81.358,81.358,447,0
+ISHG.US,D,20180709,000000,81.441,81.486,81.324,81.402,3014,0
+ISHG.US,D,20180710,000000,81.181,81.307,81.147,81.307,2233,0
+ISHG.US,D,20180711,000000,81.107,81.107,80.7,80.7,3977,0
+ISHG.US,D,20180712,000000,80.685,80.685,80.641,80.663,1043,0
+ISHG.US,D,20180713,000000,80.489,80.754,80.489,80.717,2144,0
+ISHG.US,D,20180716,000000,80.862,80.904,80.813,80.904,2196,0
+ISHG.US,D,20180717,000000,80.675,80.686,80.528,80.578,14664,0
+ISHG.US,D,20180718,000000,80.322,80.469,80.322,80.4,4600,0
+ISHG.US,D,20180719,000000,80.245,80.245,80.135,80.154,630,0
+ISHG.US,D,20180720,000000,80.872,81.001,80.872,81.001,694,0
+ISHG.US,D,20180723,000000,81.009,81.029,80.902,80.902,896,0
+ISHG.US,D,20180724,000000,81.029,81.029,80.813,80.852,11923,0
+ISHG.US,D,20180725,000000,81.117,81.137,81.058,81.137,1400,0
+ISHG.US,D,20180726,000000,80.803,80.803,80.685,80.685,1015,0
+ISHG.US,D,20180727,000000,80.734,80.805,80.734,80.805,377,0
+ISHG.US,D,20180730,000000,80.941,81.097,80.941,80.985,3163,0
+ISHG.US,D,20180731,000000,80.99,80.99,80.842,80.842,22277,0
+ISHG.US,D,20180801,000000,80.734,80.78,80.685,80.705,1914,0
+ISHG.US,D,20180802,000000,80.503,80.528,80.273,80.312,1434,0
+ISHG.US,D,20180803,000000,80.291,80.44,80.291,80.391,1090,0
+ISHG.US,D,20180806,000000,80.174,80.192,80.174,80.192,1127,0
+ISHG.US,D,20180807,000000,80.4,80.459,80.371,80.381,3908,0
+ISHG.US,D,20180808,000000,80.504,80.577,80.504,80.528,7152,0
+ISHG.US,D,20180810,000000,79.654,79.678,79.487,79.537,6454,0
+ISHG.US,D,20180813,000000,79.624,79.752,79.457,79.457,2879,0
+ISHG.US,D,20180814,000000,79.444,79.444,79.133,79.171,6541,0
+ISHG.US,D,20180815,000000,79.065,79.32,79.065,79.32,7271,0
+ISHG.US,D,20180816,000000,79.509,79.595,79.34,79.34,41665,0
+ISHG.US,D,20180817,000000,79.723,79.85,79.718,79.85,14663,0
+ISHG.US,D,20180820,000000,79.88,80.007,79.823,80.007,2225,0
+ISHG.US,D,20180821,000000,80.273,80.622,79.984,80.622,12524,0
+ISHG.US,D,20180822,000000,80.783,80.783,80.489,80.666,3752,0
+ISHG.US,D,20180823,000000,80.518,80.518,79.811,80.165,3829,0
+ISHG.US,D,20180824,000000,80.459,80.567,80.391,80.391,4885,0
+ISHG.US,D,20180827,000000,80.695,80.778,80.689,80.754,6326,0
+ISHG.US,D,20180828,000000,80.911,80.99,80.782,80.8,16269,0
+ISHG.US,D,20180829,000000,80.663,80.715,80.597,80.708,37520,0
+ISHG.US,D,20180830,000000,80.571,80.674,80.508,80.674,6013,0
+ISHG.US,D,20180831,000000,80.538,80.538,80.231,80.459,11712,0
+ISHG.US,D,20180904,000000,79.988,80.179,79.922,80.179,2921,0
+ISHG.US,D,20180905,000000,80.449,80.449,80.328,80.391,4189,0
+ISHG.US,D,20180906,000000,80.43,80.43,80.194,80.351,31084,0
+ISHG.US,D,20180907,000000,80.123,80.143,80.017,80.02,3029,0
+ISHG.US,D,20180910,000000,80.26,80.26,80.145,80.243,3731,0
+ISHG.US,D,20180911,000000,80.184,80.184,80.106,80.183,760,0
+ISHG.US,D,20180912,000000,80.332,80.479,80.332,80.42,2354,0
+ISHG.US,D,20180913,000000,80.607,80.656,80.567,80.567,2800,0
+ISHG.US,D,20180914,000000,80.384,80.386,80.278,80.282,2636,0
+ISHG.US,D,20180917,000000,80.577,80.618,80.577,80.618,453,0
+ISHG.US,D,20180918,000000,80.755,80.755,80.585,80.585,3271,0
+ISHG.US,D,20180919,000000,80.603,80.611,80.575,80.611,1395,0
+ISHG.US,D,20180920,000000,81.049,81.157,80.913,81.107,2594,0
+ISHG.US,D,20180921,000000,80.844,80.844,80.844,80.844,487,0
+ISHG.US,D,20180924,000000,81.009,81.009,80.882,80.98,2192,0
+ISHG.US,D,20180925,000000,80.878,80.878,80.878,80.878,639,0
+ISHG.US,D,20180926,000000,80.734,80.789,80.702,80.789,650,0
+ISHG.US,D,20180927,000000,80.351,80.351,80.204,80.214,1758,0
+ISHG.US,D,20180928,000000,79.868,79.868,79.868,79.868,551,0
+ISHG.US,D,20181001,000000,80.007,80.007,79.821,79.821,2264,0
+ISHG.US,D,20181002,000000,79.675,79.742,79.634,79.664,1461,0
+ISHG.US,D,20181003,000000,79.516,79.516,79.516,79.516,39110,0
+ISHG.US,D,20181004,000000,79.477,79.477,79.369,79.369,1330,0
+ISHG.US,D,20181005,000000,79.556,79.556,79.556,79.556,542,0
+ISHG.US,D,20181008,000000,79.391,79.424,79.391,79.424,2446,0
+ISHG.US,D,20181009,000000,79.29,79.438,79.29,79.428,3923,0
+ISHG.US,D,20181010,000000,79.536,79.704,79.536,79.619,1645,0
+ISHG.US,D,20181011,000000,79.939,80.027,79.939,79.978,3573,0
+ISHG.US,D,20181012,000000,79.882,80.066,79.812,79.944,7844,0
+ISHG.US,D,20181015,000000,80.312,80.312,80.06,80.06,1021,0
+ISHG.US,D,20181016,000000,79.999,80.106,79.999,80.106,3478,0
+ISHG.US,D,20181017,000000,79.998,79.998,79.811,79.811,2199,0
+ISHG.US,D,20181018,000000,79.55,79.55,79.379,79.449,1117,0
+ISHG.US,D,20181019,000000,79.703,79.703,79.703,79.703,210,0
+ISHG.US,D,20181022,000000,79.634,79.634,79.35,79.35,1023,0
+ISHG.US,D,20181023,000000,79.556,79.6,79.496,79.496,1380,0
+ISHG.US,D,20181024,000000,79.178,79.271,79.178,79.271,2242,0
+ISHG.US,D,20181025,000000,79.035,79.035,78.927,78.947,2848,0
+ISHG.US,D,20181026,000000,79.248,79.321,79.248,79.321,1095,0
+ISHG.US,D,20181029,000000,79.143,79.145,79.108,79.145,939,0
+ISHG.US,D,20181030,000000,79.014,79.014,78.957,78.957,782,0
+ISHG.US,D,20181031,000000,78.691,78.691,78.603,78.608,1988,0
+ISHG.US,D,20181101,000000,79.084,79.251,79.084,79.222,705,0
+ISHG.US,D,20181105,000000,79.114,79.24,79.084,79.227,7062,0
+ISHG.US,D,20181106,000000,79.261,79.295,79.143,79.295,2374,0
+ISHG.US,D,20181107,000000,79.565,79.565,79.565,79.565,1572,0
+ISHG.US,D,20181108,000000,79.261,79.261,78.76,78.76,2511,0
+ISHG.US,D,20181109,000000,78.976,78.976,78.765,78.819,10022,0
+ISHG.US,D,20181112,000000,78.357,78.357,78.357,78.357,554,0
+ISHG.US,D,20181113,000000,78.426,78.471,78.371,78.465,2298,0
+ISHG.US,D,20181114,000000,78.515,78.593,78.515,78.583,1976,0
+ISHG.US,D,20181115,000000,78.645,78.731,78.643,78.731,1306,0
+ISHG.US,D,20181116,000000,79.526,79.526,79.143,79.143,2268,0
+ISHG.US,D,20181119,000000,79.369,79.595,79.369,79.545,8143,0
+ISHG.US,D,20181120,000000,79.32,79.32,78.998,78.998,1641,0
+ISHG.US,D,20181121,000000,79.271,79.271,79.133,79.133,1051,0
+ISHG.US,D,20181123,000000,78.937,78.937,78.937,78.937,346,0
+ISHG.US,D,20181126,000000,78.662,78.977,78.662,78.731,9690,0
+ISHG.US,D,20181127,000000,78.534,78.652,78.485,78.485,1378,0
+ISHG.US,D,20181128,000000,78.436,79.066,78.436,79.066,1720,0
+ISHG.US,D,20181129,000000,78.957,79.107,78.957,79.107,1253,0
+ISHG.US,D,20181130,000000,79.153,79.153,78.632,78.632,2292,0
+ISHG.US,D,20181203,000000,78.888,78.888,78.888,78.888,493,0
+ISHG.US,D,20181204,000000,79.035,79.173,78.957,79.052,3851,0
+ISHG.US,D,20181206,000000,78.868,79.281,78.868,79.189,2395,0
+ISHG.US,D,20181207,000000,79.215,79.281,79.124,79.281,1048,0
+ISHG.US,D,20181210,000000,79.035,79.192,78.77,78.77,11485,0
+ISHG.US,D,20181211,000000,78.76,78.76,78.701,78.74,3188,0
+ISHG.US,D,20181212,000000,78.957,78.957,78.829,78.868,3461,0
+ISHG.US,D,20181213,000000,78.731,78.858,78.727,78.844,2763,0
+ISHG.US,D,20181214,000000,78.524,78.593,78.517,78.534,12101,0
+ISHG.US,D,20181217,000000,78.763,78.79,78.731,78.766,4504,0
+ISHG.US,D,20181218,000000,79.0391,79.0391,78.9289,78.9399,1518,0
+ISHG.US,D,20181219,000000,79.283,79.283,79.08,79.08,1590,0
+ISHG.US,D,20181220,000000,79.21,79.7209,79.21,79.57,13406,0
+ISHG.US,D,20181221,000000,79.37,79.37,78.83,78.97,14412,0
+ISHG.US,D,20181224,000000,79.59,79.59,79.1301,79.375,2444,0
+ISHG.US,D,20181226,000000,79.3977,79.4599,79.0878,79.0878,6224,0
+ISHG.US,D,20181227,000000,79.25,79.52,79.25,79.34,4116,0
+ISHG.US,D,20181228,000000,79.43,79.75,79.43,79.65,51589,0
+ISHG.US,D,20181231,000000,80.11,80.11,79.5881,79.76,17152,0
+ISHG.US,D,20190102,000000,79.76,79.76,79.2301,79.39,2888,0
+ISHG.US,D,20190103,000000,79.54,79.99,79.54,79.99,11917,0
+ISHG.US,D,20190104,000000,79.9,80.02,79.68,80.02,9692,0
+ISHG.US,D,20190107,000000,80.16,80.2721,80.16,80.23,10431,0
+ISHG.US,D,20190108,000000,79.93,80.0665,79.92,80,2666,0
+ISHG.US,D,20190109,000000,80.57,80.76,80.5389,80.6655,2261,0
+ISHG.US,D,20190110,000000,80.5,80.61,80.281,80.34,16889,0
+ISHG.US,D,20190111,000000,80.4,80.4,80.17,80.17,2131,0
+ISHG.US,D,20190114,000000,80.25,80.65,80.22,80.22,5559,0
+ISHG.US,D,20190115,000000,80.22,80.22,79.9811,79.9811,1433,0
+ISHG.US,D,20190116,000000,79.9798,80.06,79.9296,80.0526,15924,0
+ISHG.US,D,20190117,000000,79.7968,79.8387,79.7968,79.83,2106,0
+ISHG.US,D,20190118,000000,79.7245,79.73,79.58,79.58,1174,0
+ISHG.US,D,20190122,000000,79.62,79.75,79.5923,79.6,17767,0
+ISHG.US,D,20190123,000000,79.5934,79.83,79.5934,79.7839,1376,0
+ISHG.US,D,20190124,000000,79.69,79.76,79.5,79.5,3893,0
+ISHG.US,D,20190125,000000,79.66,80,79.64,80,7910,0
+ISHG.US,D,20190128,000000,79.9,80.015,79.85,79.9835,2540,0
+ISHG.US,D,20190129,000000,79.9999,79.9999,79.97,79.9957,1538,0
+ISHG.US,D,20190130,000000,79.8961,80.47,79.8961,80.47,2308,0
+ISHG.US,D,20190131,000000,80.42,80.42,80.21,80.22,8560,0
+ISHG.US,D,20190201,000000,80.31,80.31,80.2498,80.2498,876,0
+ISHG.US,D,20190204,000000,80.04,80.04,79.91,79.947,2609,0
+ISHG.US,D,20190205,000000,79.91,79.95,79.78,79.8083,3161,0
+ISHG.US,D,20190206,000000,79.6195,79.6568,79.52,79.62,8801,0
+ISHG.US,D,20190207,000000,79.5373,79.5373,79.4401,79.52,1090,0
+ISHG.US,D,20190208,000000,79.424,79.424,79.3601,79.3601,1525,0
+ISHG.US,D,20190211,000000,79.16,79.1749,78.9,78.9,1471,0
+ISHG.US,D,20190212,000000,79.18,79.2259,79.1288,79.2259,790,0
+ISHG.US,D,20190213,000000,79.07,79.155,78.87,78.87,3309,0
+ISHG.US,D,20190214,000000,79.25,79.25,78.95,78.95,543,0
+ISHG.US,D,20190215,000000,79.47,79.47,78.91,79.113,3554,0
+ISHG.US,D,20190219,000000,79.31,79.4375,79.2299,79.3472,3113,0
+ISHG.US,D,20190220,000000,79.14,79.47,79.14,79.32,10889,0
+ISHG.US,D,20190221,000000,79.3873,79.3873,79.3873,79.3873,481,0
+ISHG.US,D,20190222,000000,79.4972,79.52,79.4481,79.4481,2701,0
+ISHG.US,D,20190225,000000,79.3073,79.34,79.29,79.34,4411,0
+ISHG.US,D,20190226,000000,79.424,79.51,79.424,79.5,1326,0
+ISHG.US,D,20190227,000000,79.5541,79.5745,79.44,79.48,35615,0
+ISHG.US,D,20190228,000000,79.57,79.57,79.4,79.4275,5107,0
+ISHG.US,D,20190301,000000,79.4,79.44,79.14,79.19,27756,0
+ISHG.US,D,20190304,000000,79.28,79.28,78.9901,79.12,11117,0
+ISHG.US,D,20190305,000000,79.08,79.08,78.8725,78.92,3861,0
+ISHG.US,D,20190306,000000,79.0583,79.09,79.0583,79.09,613,0
+ISHG.US,D,20190307,000000,78.74,78.86,78.42,78.42,13690,0
+ISHG.US,D,20190308,000000,78.74,78.78,78.71,78.76,5332,0
+ISHG.US,D,20190311,000000,78.84,78.84,78.78,78.79,1148,0
+ISHG.US,D,20190312,000000,78.96,79.09,78.96,79.01,2044,0
+ISHG.US,D,20190313,000000,79.14,79.19,79.08,79.19,2423,0
+ISHG.US,D,20190314,000000,79.12,79.12,79.046,79.046,1470,0
+ISHG.US,D,20190315,000000,79.33,79.33,79.2581,79.2581,1103,0
+ISHG.US,D,20190318,000000,79.37,79.37,79.284,79.34,2003,0
+ISHG.US,D,20190319,000000,79.33,79.33,79.33,79.33,207,0
+ISHG.US,D,20190320,000000,79.434,79.8811,79.4,79.8811,2975,0
+ISHG.US,D,20190321,000000,79.66,79.66,79.4401,79.53,11098,0
+ISHG.US,D,20190322,000000,79.3332,79.4,79.22,79.2936,10342,0
+ISHG.US,D,20190325,000000,79.39,79.4261,79.39,79.402,642,0
+ISHG.US,D,20190326,000000,79.36,79.36,79.23,79.23,1017,0
+ISHG.US,D,20190327,000000,79.19,79.19,78.99,79.045,7446,0
+ISHG.US,D,20190328,000000,78.88,79,78.88,78.8858,1753,0
+ISHG.US,D,20190329,000000,78.93,78.93,78.93,78.93,236,0
+ISHG.US,D,20190401,000000,78.94,78.94,78.74,78.74,2333,0
+ISHG.US,D,20190402,000000,78.6004,78.63,78.6004,78.63,1226,0
+ISHG.US,D,20190403,000000,78.71,78.8308,78.71,78.81,1744,0
+ISHG.US,D,20190404,000000,78.75,78.84,78.7,78.84,2350,0
+ISHG.US,D,20190405,000000,78.7011,78.7104,78.7011,78.7104,2702,0
+ISHG.US,D,20190408,000000,78.71,78.88,78.71,78.82,4530,0
+ISHG.US,D,20190409,000000,79.04,79.115,78.93,79.09,4044,0
+ISHG.US,D,20190410,000000,79.11,79.199,79,79.199,11575,0
+ISHG.US,D,20190411,000000,78.9214,78.9214,78.9214,78.9214,433,0
+ISHG.US,D,20190412,000000,79.089,79.089,79.089,79.089,462,0
+ISHG.US,D,20190415,000000,79.19,79.19,78.95,78.95,3327,0
+ISHG.US,D,20190416,000000,79.04,79.04,78.9545,78.9545,395,0
+ISHG.US,D,20190417,000000,78.95,78.95,78.93,78.93,1075,0
+ISHG.US,D,20190418,000000,78.75,78.79,78.6921,78.6921,1441,0
+ISHG.US,D,20190422,000000,78.73,78.76,78.73,78.76,9414,0
+ISHG.US,D,20190423,000000,78.69,78.69,78.55,78.55,2400,0
+ISHG.US,D,20190424,000000,78.388,78.4558,78.2618,78.2618,1295,0
+ISHG.US,D,20190425,000000,78.1735,78.1735,78.1373,78.1373,572,0
+ISHG.US,D,20190426,000000,78.32,78.32,78.32,78.32,601,0
+ISHG.US,D,20190429,000000,78.3391,78.4007,78.3391,78.4007,1271,0
+ISHG.US,D,20190430,000000,78.592,78.592,78.592,78.592,200,0
+ISHG.US,D,20190501,000000,78.4516,78.4516,78.4516,78.4516,301,0
+ISHG.US,D,20190502,000000,78.57,78.57,78.3301,78.5,678,0
+ISHG.US,D,20190503,000000,78.4036,78.5489,78.4036,78.5489,2361,0
+ISHG.US,D,20190506,000000,78.491,78.5399,78.47,78.47,1313,0
+ISHG.US,D,20190507,000000,78.44,78.44,78.44,78.44,2598,0
+ISHG.US,D,20190508,000000,78.6,78.6738,78.57,78.57,10839,0
+ISHG.US,D,20190509,000000,78.76,78.79,78.6748,78.73,2626,0
+ISHG.US,D,20190510,000000,78.74,78.74,78.74,78.74,535,0
+ISHG.US,D,20190513,000000,78.8649,78.8649,78.77,78.7714,1697,0
+ISHG.US,D,20190514,000000,78.6451,78.699,78.6152,78.6152,7390,0
+ISHG.US,D,20190515,000000,78.625,78.65,78.625,78.65,787,0
+ISHG.US,D,20190516,000000,78.49,78.49,78.39,78.4,995,0
+ISHG.US,D,20190517,000000,78.58,78.58,78.2912,78.3013,3909,0
+ISHG.US,D,20190520,000000,78.3297,78.4813,78.3297,78.4813,3462,0
+ISHG.US,D,20190521,000000,78.69,78.69,78.2171,78.2171,251,0
+ISHG.US,D,20190522,000000,78.25,78.25,78.2401,78.25,1062,0
+ISHG.US,D,20190523,000000,78.09,78.3419,78.09,78.3419,10771,0
+ISHG.US,D,20190524,000000,78.54,78.69,78.54,78.64,13676,0
+ISHG.US,D,20190528,000000,78.81,78.81,78.515,78.55,4756,0
+ISHG.US,D,20190529,000000,78.4002,78.4002,78.36,78.36,600,0
+ISHG.US,D,20190530,000000,78.37,78.37,78.2786,78.2786,1004,0
+ISHG.US,D,20190531,000000,78.62,78.68,78.4274,78.59,8300,0
+ISHG.US,D,20190603,000000,78.88,79.2096,78.88,79.2096,791,0
+ISHG.US,D,20190604,000000,79.075,79.21,79.075,79.2,1337,0
+ISHG.US,D,20190605,000000,79.45,79.45,79.051,79.06,4350,0
+ISHG.US,D,20190606,000000,79.338,79.338,79.338,79.338,609,0
+ISHG.US,D,20190607,000000,79.7042,79.7042,79.645,79.645,998,0
+ISHG.US,D,20190610,000000,79.4239,79.4239,79.4239,79.4239,284,0
+ISHG.US,D,20190612,000000,79.497,79.497,79.309,79.309,1601,0
+ISHG.US,D,20190613,000000,79.22,79.297,79.09,79.297,15775,0
+ISHG.US,D,20190614,000000,79.01,79.01,78.9,78.9267,1845,0
+ISHG.US,D,20190617,000000,79.04,79.04,78.82,78.82,1985,0
+ISHG.US,D,20190618,000000,78.99,78.99,78.78,78.8,5548,0
+ISHG.US,D,20190619,000000,78.94,78.95,78.9275,78.95,2182,0
+ISHG.US,D,20190621,000000,79.7968,79.936,79.67,79.936,2894,0
+ISHG.US,D,20190624,000000,79.93,80.18,79.93,80.18,933,0
+ISHG.US,D,20190626,000000,80.05,80.0959,79.9843,79.9843,1028,0
+ISHG.US,D,20190628,000000,80.07,80.07,79.93,79.93,650,0
+ISHG.US,D,20190701,000000,79.94,79.94,79.5984,79.601,1882,0
+ISHG.US,D,20190702,000000,79.659,79.754,79.6534,79.754,1107,0
+ISHG.US,D,20190703,000000,79.429,79.8,79.429,79.6601,3659,0
+ISHG.US,D,20190705,000000,79.18,79.18,79.17,79.17,470,0
+ISHG.US,D,20190708,000000,79.1999,79.1999,79.1999,79.1999,541,0
+ISHG.US,D,20190709,000000,79.54,79.54,78.95,78.96,5037,0
+ISHG.US,D,20190710,000000,79,79.4299,79,79.35,9939,0
+ISHG.US,D,20190711,000000,79.2708,79.46,79.2708,79.46,4167,0
+ISHG.US,D,20190712,000000,79.48,79.5304,79.48,79.5304,4315,0
+ISHG.US,D,20190715,000000,79.5518,79.5518,79.5518,79.5518,405,0
+ISHG.US,D,20190716,000000,79.25,79.25,79.1683,79.1683,973,0
+ISHG.US,D,20190717,000000,79.27,79.3684,79.27,79.3684,326,0
+ISHG.US,D,20190718,000000,79.39,79.7064,79.36,79.7064,4590,0
+ISHG.US,D,20190719,000000,79.59,79.84,79.39,79.4319,1915,0
+ISHG.US,D,20190722,000000,79.41,79.42,79.335,79.36,26947,0
+ISHG.US,D,20190723,000000,79.02,79.16,78.98,79.03,70386,0
+ISHG.US,D,20190724,000000,79.06,79.06,79.005,79.005,947,0
+ISHG.US,D,20190725,000000,78.9725,78.991,78.77,78.8259,2002,0
+ISHG.US,D,20190726,000000,78.6935,78.6985,78.6601,78.6985,10043,0
+ISHG.US,D,20190729,000000,78.6,78.6499,78.6,78.61,2016,0
+ISHG.US,D,20190731,000000,78.76,78.76,78.6018,78.6018,40275,0
+ISHG.US,D,20190802,000000,78.56,78.7799,78.56,78.7799,977,0
+ISHG.US,D,20190805,000000,78.92,79.2084,78.92,79.115,1532,0
+ISHG.US,D,20190806,000000,79.0314,79.1158,79.02,79.0935,2110,0
+ISHG.US,D,20190807,000000,79.3146,79.3824,79.3146,79.3817,1216,0
+ISHG.US,D,20190808,000000,79.1922,79.3053,79.1601,79.2647,1389,0
+ISHG.US,D,20190812,000000,79.42,79.42,79.345,79.345,819,0
+ISHG.US,D,20190813,000000,79.0376,79.1135,78.97,78.97,1855,0
+ISHG.US,D,20190814,000000,79.035,79.035,78.98,78.98,862,0
+ISHG.US,D,20190815,000000,78.8085,78.8612,78.8,78.8612,620,0
+ISHG.US,D,20190816,000000,78.64,78.64,78.64,78.64,204,0
+ISHG.US,D,20190819,000000,78.8,78.8,78.612,78.612,778,0
+ISHG.US,D,20190820,000000,78.78,78.78,78.759,78.78,2569,0
+ISHG.US,D,20190821,000000,78.7424,78.7424,78.69,78.69,1694,0
+ISHG.US,D,20190822,000000,78.6731,78.6731,78.6731,78.6731,314,0
+ISHG.US,D,20190823,000000,79.169,79.169,79.169,79.169,250,0
+ISHG.US,D,20190826,000000,78.73,78.96,78.71,78.7801,10289,0
+ISHG.US,D,20190827,000000,78.96,78.96,78.8301,78.8301,336,0
+ISHG.US,D,20190828,000000,78.8018,78.8018,78.8018,78.8018,174,0
+ISHG.US,D,20190829,000000,78.66,78.66,78.561,78.59,3486,0
+ISHG.US,D,20190830,000000,78.3652,78.3652,78.3652,78.3652,309,0
+ISHG.US,D,20190903,000000,78.12,78.2899,78.12,78.14,4951,0
+ISHG.US,D,20190904,000000,78.49,78.5,78.49,78.5,5717,0
+ISHG.US,D,20190905,000000,78.6,78.69,78.54,78.54,2065,0
+ISHG.US,D,20190906,000000,78.5713,78.5713,78.5713,78.5713,487,0
+ISHG.US,D,20190909,000000,78.676,78.76,78.676,78.676,535,0
+ISHG.US,D,20190910,000000,78.5964,78.5998,78.5964,78.5998,524,0
+ISHG.US,D,20190911,000000,78.76,78.76,78.35,78.35,454,0
+ISHG.US,D,20190912,000000,78.34,78.4087,78.34,78.371,930,0
+ISHG.US,D,20190913,000000,78.5693,78.5693,78.48,78.49,890,0
+ISHG.US,D,20190916,000000,78.3071,78.3071,78.3071,78.3071,494,0
+ISHG.US,D,20190917,000000,78.17,78.5011,78.17,78.5011,8097,0
+ISHG.US,D,20190918,000000,78.291,78.291,78.291,78.291,372,0
+ISHG.US,D,20190919,000000,78.36,78.4,78.3,78.4,2419,0
+ISHG.US,D,20190920,000000,78.19,78.2661,78.17,78.23,41857,0
+ISHG.US,D,20190923,000000,78.205,78.31,78.145,78.31,6178,0
+ISHG.US,D,20190924,000000,78.25,78.3133,78.25,78.3133,1725,0
+ISHG.US,D,20190925,000000,78.14,78.2128,77.822,77.8376,3112,0
+ISHG.US,D,20190926,000000,78.02,78.02,78.0036,78.0036,336,0
+ISHG.US,D,20190927,000000,77.9044,77.9044,77.9044,77.9044,129,0
+ISHG.US,D,20190930,000000,77.83,77.83,77.68,77.68,751,0
+ISHG.US,D,20191001,000000,77.57,77.57,77.57,77.57,313,0
+ISHG.US,D,20191002,000000,77.84,77.915,77.84,77.915,13773,0
+ISHG.US,D,20191003,000000,78.11,78.25,78.11,78.25,2302,0
+ISHG.US,D,20191004,000000,78.2431,78.2431,78.2431,78.2431,299,0
+ISHG.US,D,20191007,000000,78.1538,78.1551,78.0301,78.0958,2963,0
+ISHG.US,D,20191008,000000,78.0478,78.0478,77.984,78.0159,888,0
+ISHG.US,D,20191009,000000,77.97,77.9794,77.9051,77.9051,5193,0
+ISHG.US,D,20191010,000000,78.1,78.2,78.07,78.2,1229,0
+ISHG.US,D,20191011,000000,78.32,78.32,78.21,78.26,756,0
+ISHG.US,D,20191014,000000,78.17,78.2001,78.02,78.12,6660,0
+ISHG.US,D,20191015,000000,78.25,78.25,78.15,78.1505,1483,0
+ISHG.US,D,20191016,000000,78.27,78.4304,78.18,78.3643,3628,0
+ISHG.US,D,20191017,000000,78.4,78.61,78.4,78.61,568,0
+ISHG.US,D,20191018,000000,78.839,78.839,78.7709,78.7733,1767,0
+ISHG.US,D,20191021,000000,78.97,78.97,78.81,78.8156,789,0
+ISHG.US,D,20191022,000000,78.82,78.82,78.82,78.82,406,0
+ISHG.US,D,20191023,000000,78.6681,78.7623,78.6681,78.7623,1012,0
+ISHG.US,D,20191025,000000,78.5791,78.5791,78.5791,78.5791,984,0
+ISHG.US,D,20191028,000000,78.43,78.43,78.43,78.43,496,0
+ISHG.US,D,20191030,000000,78.5299,78.635,78.52,78.59,3061,0
+ISHG.US,D,20191031,000000,78.68,78.9589,78.68,78.9589,2728,0
+ISHG.US,D,20191101,000000,78.96,78.9616,78.96,78.9616,865,0
+ISHG.US,D,20191104,000000,78.71,78.71,78.71,78.71,357,0
+ISHG.US,D,20191105,000000,78.53,78.53,78.41,78.44,901,0
+ISHG.US,D,20191106,000000,78.41,78.4157,78.35,78.35,1475,0
+ISHG.US,D,20191107,000000,78.15,78.25,78.15,78.25,580,0
+ISHG.US,D,20191108,000000,78.09,78.1024,78.07,78.1024,734,0
+ISHG.US,D,20191112,000000,78.11,78.11,78.045,78.045,283,0
+ISHG.US,D,20191113,000000,77.97,77.98,77.96,77.98,3904,0
+ISHG.US,D,20191114,000000,78.12,78.1488,78.12,78.1488,1680,0
+ISHG.US,D,20191115,000000,78.19,78.19,78.17,78.17,514,0
+ISHG.US,D,20191119,000000,78.455,78.5093,78.455,78.5093,1398,0
+ISHG.US,D,20191120,000000,78.405,78.405,78.405,78.405,297,0
+ISHG.US,D,20191121,000000,78.3438,78.3438,78.334,78.334,374,0
+ISHG.US,D,20191122,000000,78.28,78.28,78.1211,78.1211,8934,0
+ISHG.US,D,20191125,000000,78.047,78.05,78.0081,78.05,1068,0
+ISHG.US,D,20191126,000000,77.91,78.05,77.91,78.04,2044,0
+ISHG.US,D,20191127,000000,77.91,77.975,77.91,77.9465,1124,0
+ISHG.US,D,20191203,000000,78.37,78.4633,78.37,78.4633,1467,0
+ISHG.US,D,20191204,000000,78.4182,78.4182,78.3312,78.3312,1045,0
+ISHG.US,D,20191205,000000,78.3967,78.3967,78.3967,78.3967,809,0
+ISHG.US,D,20191206,000000,78.36,78.36,78.28,78.305,1193,0
+ISHG.US,D,20191209,000000,78.33,78.3549,78.2854,78.31,4767,0
+ISHG.US,D,20191210,000000,78.47,78.47,78.47,78.47,340,0
+ISHG.US,D,20191211,000000,78.4618,78.53,78.4618,78.53,926,0
+ISHG.US,D,20191212,000000,78.5929,78.5929,78.491,78.5508,1368,0
+ISHG.US,D,20191213,000000,78.82,78.82,78.6201,78.6201,1201,0
+ISHG.US,D,20191216,000000,78.7364,78.7364,78.7218,78.7238,966,0
+ISHG.US,D,20191217,000000,78.56,78.7232,78.56,78.66,2434,0
+ISHG.US,D,20191218,000000,78.5419,78.5419,78.5402,78.5402,946,0
+ISHG.US,D,20191219,000000,78.57,78.61,78.5145,78.575,1757,0
+ISHG.US,D,20191220,000000,78.35,78.5,78.35,78.395,2845,0
+ISHG.US,D,20191223,000000,78.49,78.49,78.49,78.49,175,0
+ISHG.US,D,20191226,000000,78.4701,78.5344,78.4701,78.5344,1849,0
+ISHG.US,D,20191227,000000,78.8525,78.8525,78.85,78.85,790,0
+ISHG.US,D,20191230,000000,79.06,79.155,79.06,79.105,1862,0
+ISHG.US,D,20191231,000000,79.26,79.5299,79.24,79.245,1597,0
+ISHG.US,D,20200102,000000,79.13,79.15,79.06,79.067,8089,0
+ISHG.US,D,20200103,000000,79.147,79.147,79.0736,79.0736,627,0
+ISHG.US,D,20200106,000000,79.27,79.27,79.07,79.105,5186,0
+ISHG.US,D,20200107,000000,78.88,78.8985,78.874,78.8885,969,0
+ISHG.US,D,20200109,000000,78.4725,78.4725,78.455,78.455,410,0
+ISHG.US,D,20200110,000000,78.5718,78.6674,78.5718,78.615,1428,0
+ISHG.US,D,20200113,000000,78.4854,78.59,78.4854,78.49,2876,0
+ISHG.US,D,20200114,000000,78.54,78.565,78.505,78.565,13595,0
+ISHG.US,D,20200115,000000,78.58,78.635,78.5267,78.5267,5755,0
+ISHG.US,D,20200121,000000,78.08,78.49,78.08,78.44,12493,0
+ISHG.US,D,20200122,000000,78.4101,78.4101,78.4101,78.4101,303,0
+ISHG.US,D,20200123,000000,78.41,78.41,78.235,78.235,1311,0
+ISHG.US,D,20200124,000000,78.1,78.17,78.08,78.13,2009,0
+ISHG.US,D,20200127,000000,78.12,78.1798,78.09,78.135,10407,0
+ISHG.US,D,20200128,000000,78,78,77.99,77.99,679,0
+ISHG.US,D,20200129,000000,78.35,78.35,77.9801,78.09,2179,0
+ISHG.US,D,20200131,000000,78.37,78.4244,78.37,78.4244,1025,0
+ISHG.US,D,20200203,000000,78.48,78.48,78.171,78.2842,2382,0
+ISHG.US,D,20200204,000000,78.2407,78.305,78.2407,78.305,506,0
+ISHG.US,D,20200205,000000,78.11,78.11,77.78,77.9,2567,0
+ISHG.US,D,20200206,000000,77.7001,77.7001,77.7001,77.7001,500,0
+ISHG.US,D,20200207,000000,77.5918,77.5918,77.5918,77.5918,457,0
+ISHG.US,D,20200211,000000,77.535,77.5661,77.49,77.536,2298,0
+ISHG.US,D,20200212,000000,77.3,77.36,77.3,77.36,870,0
+ISHG.US,D,20200213,000000,77.6,77.6,77.2301,77.235,1012,0
+ISHG.US,D,20200214,000000,77.3,77.3,77.1201,77.215,2252,0
+ISHG.US,D,20200218,000000,77.21,77.21,76.9846,77.0317,2717,0
+ISHG.US,D,20200220,000000,76.98,76.98,76.98,76.98,957,0
+ISHG.US,D,20200221,000000,76.8775,76.8775,76.82,76.845,2628,0
+ISHG.US,D,20200224,000000,76.76,77.0129,76.76,76.9934,1450,0
+ISHG.US,D,20200225,000000,77.27,77.27,77.15,77.205,478,0
+ISHG.US,D,20200226,000000,77.0599,77.155,77.0599,77.155,2005,0
+ISHG.US,D,20200227,000000,77.58,77.58,77.58,77.58,526,0
+ISHG.US,D,20200228,000000,77.61,78.2468,77.61,78.2468,3301,0
+ISHG.US,D,20200302,000000,78.5,78.871,78.5,78.5463,3488,0
+ISHG.US,D,20200303,000000,78.76,79.13,78.38,78.9,3942,0
+ISHG.US,D,20200304,000000,78.942,78.942,78.852,78.9289,678,0
+ISHG.US,D,20200305,000000,79.27,79.42,79.03,79.38,2341,0
+ISHG.US,D,20200306,000000,80.26,80.26,79.9596,79.985,921,0
+ISHG.US,D,20200309,000000,80.85,81.3464,80.79,80.82,5714,0
+ISHG.US,D,20200310,000000,79.78,80.16,79.7,79.7,4002,0
+ISHG.US,D,20200311,000000,79.86,79.86,79.4167,79.51,3549,0
+ISHG.US,D,20200312,000000,75.44,78.79,75.44,78.645,8422,0
+ISHG.US,D,20200313,000000,77.57,78.02,77.46,77.7507,4787,0
+ISHG.US,D,20200316,000000,76.71,78.3129,76.71,78.03,6125,0
+ISHG.US,D,20200317,000000,76.7,76.93,73.39,76.93,2020,0
+ISHG.US,D,20200318,000000,76.16,76.5406,75.2,75.53,8651,0
+ISHG.US,D,20200319,000000,73.94,75.1,73.94,74.96,30027,0
+ISHG.US,D,20200320,000000,74.76,75.01,74.56,74.56,3938,0
+ISHG.US,D,20200323,000000,74.56,75.16,74.51,74.6527,3459,0
+ISHG.US,D,20200324,000000,75.19,75.3001,74.68,75.0981,17152,0
+ISHG.US,D,20200325,000000,75.34,75.92,75.34,75.8439,6249,0
+ISHG.US,D,20200326,000000,76.21,77.26,76.21,77.1991,2885,0
+ISHG.US,D,20200327,000000,77.02,78.09,76.8421,77.97,2442,0
+ISHG.US,D,20200330,000000,77.58,77.58,77.3341,77.3341,571,0
+ISHG.US,D,20200331,000000,77.22,77.22,77.1,77.16,1836,0
+ISHG.US,D,20200401,000000,77.16,77.16,77.16,77.16,784,0
+ISHG.US,D,20200402,000000,76.26,76.75,76.26,76.4975,2693,0
+ISHG.US,D,20200403,000000,76.25,76.25,76.0321,76.1229,1419,0
+ISHG.US,D,20200406,000000,76.21,76.21,75.96,76.0227,1163,0
+ISHG.US,D,20200407,000000,76.55,76.87,76.49,76.66,6050,0
+ISHG.US,D,20200408,000000,76.46,76.5712,76.46,76.5712,511,0
+ISHG.US,D,20200409,000000,76.86,77.135,76.85,77.0202,3371,0
+ISHG.US,D,20200413,000000,77.07,77.1763,77.07,77.16,1887,0
+ISHG.US,D,20200414,000000,77.52,77.62,77.36,77.62,7358,0
+ISHG.US,D,20200415,000000,76.65,77.22,76.63,77.1584,8851,0
+ISHG.US,D,20200416,000000,76.9152,76.9152,76.39,76.675,4403,0
+ISHG.US,D,20200417,000000,76.38,77,76.38,76.74,87901,0
+ISHG.US,D,20200420,000000,77.01,77.05,76.76,76.76,12366,0
+ISHG.US,D,20200421,000000,76.78,76.78,76.78,76.78,1264,0
+ISHG.US,D,20200422,000000,76.49,76.5,76.35,76.35,3334,0
+ISHG.US,D,20200423,000000,76.57,76.72,76.24,76.31,2967,0
+ISHG.US,D,20200424,000000,76.39,76.6255,76.39,76.6255,1405,0
+ISHG.US,D,20200427,000000,76.86,76.865,76.82,76.82,1035,0
+ISHG.US,D,20200428,000000,77.171,77.171,76.8971,76.915,3773,0
+ISHG.US,D,20200429,000000,77.125,77.27,77.125,77.27,516,0
+ISHG.US,D,20200430,000000,77.2,77.67,77.2,77.525,3469,0
+ISHG.US,D,20200504,000000,77.46,77.56,77.09,77.16,2000,0
+ISHG.US,D,20200505,000000,77.08,77.11,77.08,77.105,613,0
+ISHG.US,D,20200506,000000,76.955,76.955,76.925,76.925,774,0
+ISHG.US,D,20200511,000000,77.06,77.06,77.06,77.06,430,0
+ISHG.US,D,20200512,000000,77.125,77.125,76.975,76.975,1227,0
+ISHG.US,D,20200518,000000,77.2999,77.2999,77.2999,77.2999,173,0
+ISHG.US,D,20200519,000000,77.31,77.31,77.31,77.31,28546,0
+ISHG.US,D,20200521,000000,78.49,78.49,77.3601,77.44,1196,0
+ISHG.US,D,20200522,000000,77.2,77.2,77.09,77.09,4773,0
+ISHG.US,D,20200526,000000,77.46,77.87,77.46,77.6143,1671,0
+ISHG.US,D,20200527,000000,77.62,77.62,77.62,77.62,363,0
+ISHG.US,D,20200528,000000,77.81,78.1272,77.81,78.01,2155,0
+ISHG.US,D,20200601,000000,78.4,78.59,78.12,78.59,5609,0
+ISHG.US,D,20200602,000000,78.49,78.64,78.49,78.61,1199,0
+ISHG.US,D,20200603,000000,78.8523,78.89,78.8401,78.89,477,0
+ISHG.US,D,20200604,000000,78.95,79.26,78.95,79.26,1083,0
+ISHG.US,D,20200605,000000,79.1859,79.1859,79.12,79.12,1348,0
+ISHG.US,D,20200608,000000,79.32,79.455,79.13,79.455,18922,0
+ISHG.US,D,20200609,000000,79.667,79.735,79.665,79.665,363,0
+ISHG.US,D,20200611,000000,79.9149,79.9794,79.425,79.425,2273,0
+ISHG.US,D,20200612,000000,79.57,79.57,78.91,79.1463,2674,0
+ISHG.US,D,20200615,000000,79.2,79.5699,79.2,79.495,1616,0
+ISHG.US,D,20200616,000000,79.25,79.25,79.25,79.25,1255,0
+ISHG.US,D,20200617,000000,79.25,79.25,79.25,79.25,162,0
+ISHG.US,D,20200618,000000,79.28,79.28,79,79.0309,2282,0
+ISHG.US,D,20200619,000000,79.19,79.19,78.8301,78.9,2725,0
+ISHG.US,D,20200622,000000,79.19,79.38,79.19,79.36,1727,0
+ISHG.US,D,20200623,000000,79.61,79.61,79.61,79.61,165,0
+ISHG.US,D,20200624,000000,79.68,79.68,79.49,79.49,585,0
+ISHG.US,D,20200625,000000,79.18,79.18,79.0598,79.1015,2347,0
+ISHG.US,D,20200630,000000,78.975,78.975,78.975,78.975,269,0
+ISHG.US,D,20200701,000000,79.05,79.24,79.05,79.14,653,0
+ISHG.US,D,20200702,000000,79.1899,79.1899,79.1114,79.1114,430,0
+ISHG.US,D,20200706,000000,79.58,79.79,79.45,79.62,5044,0
+ISHG.US,D,20200707,000000,79.32,79.32,79.32,79.32,347,0
+ISHG.US,D,20200708,000000,79.35,79.76,79.35,79.725,1009,0
+ISHG.US,D,20200709,000000,79.77,79.77,79.5142,79.545,1383,0
+ISHG.US,D,20200710,000000,79.62,79.62,79.62,79.62,403,0
+ISHG.US,D,20200713,000000,80.02,80.02,79.75,79.75,659,0
+ISHG.US,D,20200714,000000,79.8625,79.87,79.8625,79.87,635,0
+ISHG.US,D,20200715,000000,79.9,80.09,79.9,80.045,4265,0
+ISHG.US,D,20200716,000000,79.9,79.95,79.88,79.88,1826,0
+ISHG.US,D,20200717,000000,80.1899,80.1899,80.14,80.14,1408,0
+ISHG.US,D,20200721,000000,80.54,80.71,80.329,80.71,993,0
+ISHG.US,D,20200722,000000,80.57,80.89,80.57,80.89,613,0
+ISHG.US,D,20200723,000000,81.15,81.16,80.8,80.82,4288,0
+ISHG.US,D,20200724,000000,81.1,81.2815,81.1,81.275,2038,0
+ISHG.US,D,20200727,000000,81.68,81.95,81.68,81.93,955,0
+ISHG.US,D,20200728,000000,81.98,82.01,81.86,81.895,4193,0
+ISHG.US,D,20200729,000000,82.17,82.26,82.045,82.1497,3045,0
+ISHG.US,D,20200731,000000,82.26,82.32,82.045,82.045,3460,0
+ISHG.US,D,20200803,000000,82.23,82.23,81.62,81.89,4813,0
+ISHG.US,D,20200805,000000,82.42,82.75,82.38,82.59,3998,0
+ISHG.US,D,20200806,000000,82.4191,82.55,82.3927,82.55,769,0
+ISHG.US,D,20200807,000000,82.2,82.2,81.96,82.045,1841,0
+ISHG.US,D,20200810,000000,82.19,82.19,82.06,82.06,904,0
+ISHG.US,D,20200811,000000,82.19,82.19,82.19,82.19,497,0
+ISHG.US,D,20200812,000000,82.01,82.01,81.88,81.92,1222,0
+ISHG.US,D,20200813,000000,82.16,82.16,82.1162,82.1162,738,0
+ISHG.US,D,20200814,000000,81.66,81.66,81.66,81.66,561,0
+ISHG.US,D,20200817,000000,82.3,82.4225,82.29,82.39,3410,0
+ISHG.US,D,20200818,000000,82.75,83.03,82.75,83.03,2524,0
+ISHG.US,D,20200819,000000,82.736,82.736,82.51,82.51,2207,0
+ISHG.US,D,20200821,000000,81.96,82.125,81.96,82.125,684,0
+ISHG.US,D,20200824,000000,82.29,82.29,82.09,82.09,593,0
+ISHG.US,D,20200825,000000,82.16,82.205,82.14,82.205,633,0
+ISHG.US,D,20200826,000000,82.22,82.26,82.22,82.26,1101,0
+ISHG.US,D,20200827,000000,82.04,82.315,82.04,82.21,3314,0
+ISHG.US,D,20200828,000000,82.68,82.89,82.68,82.89,324,0
+ISHG.US,D,20200831,000000,82.93,82.93,82.8825,82.89,1110,0
+ISHG.US,D,20200901,000000,83.57,83.57,82.7999,82.7999,1556,0
+ISHG.US,D,20200902,000000,82.35,82.4,82.2489,82.4,3596,0
+ISHG.US,D,20200903,000000,82.42,82.42,82.13,82.41,1660,0
+ISHG.US,D,20200904,000000,82.31,82.4,82.02,82.4,4416,0
+ISHG.US,D,20200908,000000,82.15,82.15,81.82,81.885,2056,0
+ISHG.US,D,20200909,000000,82.12,82.12,82,82.08,2765,0
+ISHG.US,D,20200911,000000,81.9129,82.08,81.9129,82.08,550,0
+ISHG.US,D,20200914,000000,82.18,82.43,82.18,82.2,1258,0
+ISHG.US,D,20200915,000000,82.38,82.38,82.2528,82.2528,701,0
+ISHG.US,D,20200916,000000,82.19,82.19,82.19,82.19,901,0
+ISHG.US,D,20200917,000000,82.28,82.49,82.2765,82.3,2193,0
+ISHG.US,D,20200918,000000,81.82,82.42,81.82,82.4093,1346,0
+ISHG.US,D,20200921,000000,82.14,82.14,81.73,81.87,4410,0
+ISHG.US,D,20200922,000000,81.53,81.53,81.53,81.53,660,0
+ISHG.US,D,20200923,000000,81.29,81.37,81.274,81.274,3371,0
+ISHG.US,D,20200924,000000,80.92,81.07,80.92,81.07,628,0
+ISHG.US,D,20200925,000000,80.9,80.9,80.85,80.85,254,0
+ISHG.US,D,20200929,000000,81.53,81.53,81.34,81.39,2111,0
+ISHG.US,D,20200930,000000,81.41,81.7359,81.41,81.56,2693,0
+ISHG.US,D,20201005,000000,82.17,82.17,81.9106,81.9106,3906,0
+ISHG.US,D,20201006,000000,81.89,81.92,81.5873,81.61,1986,0
+ISHG.US,D,20201007,000000,81.72,81.75,81.63,81.75,2058,0
+ISHG.US,D,20201009,000000,81.83,82.405,81.83,82.3,11260,0
+ISHG.US,D,20201012,000000,81.98,82.2734,81.98,82.2734,1235,0
+ISHG.US,D,20201013,000000,81.97,81.97,81.825,81.85,1194,0
+ISHG.US,D,20201014,000000,81.94,82.08,81.94,81.96,1116,0
+ISHG.US,D,20201016,000000,81.84,81.85,81.61,81.785,2024,0
+ISHG.US,D,20201019,000000,82.13,82.165,81.78,81.99,7359,0
+ISHG.US,D,20201020,000000,82.0653,82.0653,82.0653,82.0653,273,0
+ISHG.US,D,20201022,000000,82.23,82.23,82.22,82.22,459,0
+ISHG.US,D,20201027,000000,82.4099,82.4099,82.285,82.285,431,0
+ISHG.US,D,20201028,000000,81.99,82,81.79,81.9,3312,0
+ISHG.US,D,20201029,000000,81.34,81.34,81.34,81.34,1245,0
+ISHG.US,D,20201030,000000,81.43,81.43,81.31,81.31,1105,0
+ISHG.US,D,20201102,000000,81.38,81.38,81.245,81.245,2916,0
+ISHG.US,D,20201103,000000,81.85,81.88,81.84,81.88,1967,0
+ISHG.US,D,20201104,000000,81.81,81.97,81.81,81.965,3045,0
+ISHG.US,D,20201105,000000,82.64,82.76,82.5,82.74,4326,0
+ISHG.US,D,20201106,000000,82.86,82.86,82.65,82.84,4622,0
+ISHG.US,D,20201109,000000,82.7,82.73,82.46,82.46,3025,0
+ISHG.US,D,20201111,000000,81.97,82.15,81.95,81.99,2617,0
+ISHG.US,D,20201112,000000,82.21,82.34,82.2,82.34,1490,0
+ISHG.US,D,20201113,000000,82.4085,82.505,82.4085,82.505,279,0
+ISHG.US,D,20201116,000000,82.5,82.66,82.5,82.58,2181,0
+ISHG.US,D,20201117,000000,82.79,82.79,82.724,82.78,3226,0
+ISHG.US,D,20201118,000000,82.81,82.97,82.76,82.77,6150,0
+ISHG.US,D,20201119,000000,82.72,82.73,82.72,82.73,671,0
+ISHG.US,D,20201120,000000,82.85,82.96,82.81,82.845,4579,0
+ISHG.US,D,20201123,000000,82.98,83.0544,82.53,82.75,5732,0
+ISHG.US,D,20201124,000000,82.734,83,82.61,83,6246,0
+ISHG.US,D,20201125,000000,83.17,83.3,83.103,83.2,1900,0
+ISHG.US,D,20201127,000000,83.3,83.37,83.3,83.37,388,0
+ISHG.US,D,20201130,000000,83.65,83.66,83.12,83.12,8346,0
+ISHG.US,D,20201201,000000,83.43,83.83,83.43,83.83,3609,0
+ISHG.US,D,20201202,000000,83.71,83.92,83.63,83.92,2898,0
+ISHG.US,D,20201203,000000,84.32,84.44,84.2365,84.26,3288,0
+ISHG.US,D,20201204,000000,84.3,84.37,84.3,84.35,14090,0
+ISHG.US,D,20201207,000000,84.32,84.3632,84.22,84.315,26729,0
+ISHG.US,D,20201208,000000,84.22,84.22,84.18,84.18,770,0
+ISHG.US,D,20201209,000000,84.13,84.13,84.03,84.09,4658,0
+ISHG.US,D,20201210,000000,84.34,84.34,84.22,84.24,3599,0
+ISHG.US,D,20201211,000000,84.2245,84.38,84.21,84.38,4743,0
+ISHG.US,D,20201214,000000,84.49,84.75,84.27,84.46,2115,0
+ISHG.US,D,20201215,000000,84.545,84.68,84.545,84.68,532,0
+ISHG.US,D,20201216,000000,84.61,84.84,84.51,84.51,4395,0
+ISHG.US,D,20201217,000000,84.7,85.26,84.7,85.19,3251,0
+ISHG.US,D,20201218,000000,84.99,85.08,84.91,85.08,2693,0
+ISHG.US,D,20201221,000000,84.84,85.04,84.74,84.99,2067,0
+ISHG.US,D,20201222,000000,84.83,84.83,84.41,84.41,2657,0
+ISHG.US,D,20201223,000000,84.74,84.933,84.67,84.691,5100,0
+ISHG.US,D,20201228,000000,84.75,84.79,84.75,84.79,1870,0
+ISHG.US,D,20201229,000000,84.9933,85.1365,84.9933,85.09,4801,0
+ISHG.US,D,20201230,000000,85.29,85.48,85.29,85.37,2486,0
+ISHG.US,D,20201231,000000,85.32,85.32,85.17,85.17,1954,0
+ISHG.US,D,20210104,000000,85.39,85.39,85.39,85.39,650,0
+ISHG.US,D,20210105,000000,85.51,85.51,85.51,85.51,383,0
+ISHG.US,D,20210106,000000,85.58,85.79,85.5502,85.73,2045,0
+ISHG.US,D,20210107,000000,85.36,85.36,85.26,85.34,3604,0
+ISHG.US,D,20210108,000000,85.3,85.3443,85.02,85.13,5344,0
+ISHG.US,D,20210111,000000,84.68,84.8,84.6,84.713,7591,0
+ISHG.US,D,20210112,000000,84.33,84.95,84.33,84.95,2164,0
+ISHG.US,D,20210113,000000,84.82,85,84.755,84.98,2849,0
+ISHG.US,D,20210114,000000,84.615,84.8455,84.615,84.78,2283,0
+ISHG.US,D,20210115,000000,84.35,84.35,84.27,84.27,3023,0
+ISHG.US,D,20210119,000000,84.57,84.57,84.48,84.5019,1550,0
+ISHG.US,D,20210120,000000,84.31,84.55,84.31,84.5328,3668,0
+ISHG.US,D,20210121,000000,84.71,84.84,84.61,84.73,3671,0
+ISHG.US,D,20210122,000000,84.7209,84.77,84.68,84.68,1856,0
+ISHG.US,D,20210126,000000,84.74,84.75,84.59,84.66,3843,0
+ISHG.US,D,20210127,000000,84.4,84.4,84.2916,84.36,4179,0
+ISHG.US,D,20210128,000000,84.33,84.45,84.3217,84.44,3514,0
+ISHG.US,D,20210129,000000,85.21,85.21,84.24,84.37,7281,0
+ISHG.US,D,20210201,000000,84.15,84.16,83.87,83.87,2371,0
+ISHG.US,D,20210202,000000,83.83,83.83,83.625,83.79,5949,0
+ISHG.US,D,20210203,000000,83.66,83.75,83.66,83.75,1459,0
+ISHG.US,D,20210204,000000,83.57,83.57,83.4,83.4,1303,0
+ISHG.US,D,20210205,000000,83.88,83.88,83.88,83.88,676,0
+ISHG.US,D,20210208,000000,83.9,84.0983,83.9,84,1066,0
+ISHG.US,D,20210209,000000,84.2,84.51,84.2,84.51,1541,0
+ISHG.US,D,20210210,000000,84.56,84.57,84.265,84.265,3014,0
+ISHG.US,D,20210211,000000,84.57,84.57,84.51,84.51,691,0
+ISHG.US,D,20210212,000000,84.93,84.93,84.49,84.49,1803,0
+ISHG.US,D,20210216,000000,84.3,84.42,84.3,84.33,2525,0
+ISHG.US,D,20210217,000000,83.87,84.01,83.87,84.01,2220,0
+ISHG.US,D,20210218,000000,84.07,84.08,83.975,83.975,1252,0
+ISHG.US,D,20210219,000000,84.26,84.47,84.26,84.43,3480,0
+ISHG.US,D,20210222,000000,84.77,84.8,84.5,84.78,4126,0
+ISHG.US,D,20210223,000000,84.57,84.63,84.49,84.555,3537,0
+ISHG.US,D,20210224,000000,84.4,84.7,84.33,84.5874,4534,0
+ISHG.US,D,20210225,000000,84.62,84.63,84.5137,84.63,3863,0
+ISHG.US,D,20210226,000000,84.2,84.22,83.86,84.05,4723,0
+ISHG.US,D,20210301,000000,83.81,83.88,83.69,83.78,15033,0
+ISHG.US,D,20210302,000000,83.74,84.03,83.74,84.0186,5293,0
+ISHG.US,D,20210303,000000,83.81,83.81,83.69,83.7,1056,0
+ISHG.US,D,20210304,000000,83.65,83.69,83.16,83.16,8575,0
+ISHG.US,D,20210305,000000,83.04,83.05,82.75,82.84,5074,0
+ISHG.US,D,20210308,000000,82.555,82.555,82.452,82.48,5236,0
+ISHG.US,D,20210309,000000,82.79,82.81,82.79,82.8,2040,0
+ISHG.US,D,20210310,000000,82.82,82.98,82.706,82.98,6753,0
+ISHG.US,D,20210311,000000,83.0492,83.36,83.03,83.36,2634,0
+ISHG.US,D,20210312,000000,82.815,83.1188,82.815,83.06,7471,0
+ISHG.US,D,20210315,000000,82.92,82.92,82.82,82.83,10152,0
+ISHG.US,D,20210316,000000,82.99,82.99,82.74,82.781,3849,0
+ISHG.US,D,20210317,000000,82.83,83.243,82.755,83.243,376,0
+ISHG.US,D,20210318,000000,83.04,83.17,82.79,82.86,14565,0
+ISHG.US,D,20210319,000000,82.8,82.8,82.58,82.765,3351,0
+ISHG.US,D,20210322,000000,82.91,83.14,82.79,82.975,5407,0
+ISHG.US,D,20210323,000000,82.56,82.56,82.34,82.34,2060,0
+ISHG.US,D,20210324,000000,82.33,82.33,82.3284,82.3284,535,0
+ISHG.US,D,20210325,000000,82.28,82.28,82,82.0354,3228,0
+ISHG.US,D,20210326,000000,82.095,82.145,82.095,82.145,627,0
+ISHG.US,D,20210329,000000,82.13,82.13,81.9795,81.98,4751,0
+ISHG.US,D,20210330,000000,81.7799,81.7799,81.6,81.6,1359,0
+ISHG.US,D,20210331,000000,81.61,81.82,81.61,81.64,755,0
+ISHG.US,D,20210401,000000,81.85,81.9533,81.65,81.9533,3190,0
+ISHG.US,D,20210405,000000,82.03,82.2999,82.0262,82.17,3783,0
+ISHG.US,D,20210406,000000,82.3326,82.4518,82.3326,82.4518,1472,0
+ISHG.US,D,20210407,000000,82.61,82.6988,82.3897,82.3897,1356,0
+ISHG.US,D,20210408,000000,82.5,82.719,82.5,82.7,3442,0
+ISHG.US,D,20210412,000000,82.66,82.82,82.66,82.685,2870,0
+ISHG.US,D,20210413,000000,82.66,82.905,82.66,82.905,4549,0
+ISHG.US,D,20210414,000000,83.18,83.18,83.18,83.18,529,0
+ISHG.US,D,20210415,000000,83.1551,83.1825,83.1551,83.1825,799,0
+ISHG.US,D,20210416,000000,83.1801,83.24,83.1801,83.23,1384,0
+ISHG.US,D,20210419,000000,83.64,83.69,83.59,83.6277,1461,0
+ISHG.US,D,20210420,000000,83.62,83.62,83.5001,83.535,1727,0
+ISHG.US,D,20210421,000000,83.54,83.78,83.43,83.695,7640,0
+ISHG.US,D,20210422,000000,83.49,83.49,83.34,83.455,3543,0
+ISHG.US,D,20210423,000000,83.69,83.86,83.63,83.86,1264,0
+ISHG.US,D,20210426,000000,83.8056,84.009,83.8056,83.938,3945,0
+ISHG.US,D,20210427,000000,83.78,83.78,83.7799,83.78,526,0
+ISHG.US,D,20210428,000000,83.77,84.225,83.77,84.16,6561,0
+ISHG.US,D,20210429,000000,83.9266,83.97,83.9266,83.97,441,0
+ISHG.US,D,20210430,000000,83.74,83.74,83.3471,83.3471,3395,0
+ISHG.US,D,20210503,000000,83.5706,83.635,83.5706,83.635,505,0
+ISHG.US,D,20210504,000000,83.38,83.42,83.325,83.325,641,0
+ISHG.US,D,20210505,000000,83.22,83.25,83.14,83.1401,4583,0
+ISHG.US,D,20210506,000000,83.54,83.645,83.54,83.645,514,0
+ISHG.US,D,20210507,000000,84.14,84.31,84.14,84.27,1483,0
+ISHG.US,D,20210510,000000,84.28,84.28,84.2599,84.2599,969,0
+ISHG.US,D,20210511,000000,84.03,84.2282,84.03,84.2282,940,0
+ISHG.US,D,20210512,000000,83.63,83.74,83.4801,83.5,2960,0
+ISHG.US,D,20210513,000000,83.59,83.68,83.5,83.68,2085,0
+ISHG.US,D,20210514,000000,83.9641,84.03,83.92,84.005,11008,0
+ISHG.US,D,20210517,000000,84,84.15,84,84.145,1107,0
+ISHG.US,D,20210518,000000,84.4399,84.5,84.3788,84.5,1782,0
+ISHG.US,D,20210519,000000,84.3,84.42,84.04,84.07,2233,0
+ISHG.US,D,20210520,000000,84.17,84.42,84.17,84.42,2459,0
+ISHG.US,D,20210521,000000,84.24,84.2804,84.22,84.22,7357,0
+ISHG.US,D,20210524,000000,84.3,84.47,84.3,84.4,1450,0
+ISHG.US,D,20210525,000000,84.55,84.585,83.68,84.435,48899,0
+ISHG.US,D,20210526,000000,84.37,84.37,84.16,84.26,5612,0
+ISHG.US,D,20210527,000000,84.05,84.16,84.05,84.16,6452,0
+ISHG.US,D,20210528,000000,84.13,84.14,84.12,84.135,4767,0
+ISHG.US,D,20210601,000000,84.39,84.39,84.39,84.39,375,0
+ISHG.US,D,20210602,000000,84.46,84.46,84.19,84.19,3870,0
+ISHG.US,D,20210604,000000,84.25,84.25,84.25,84.25,298,0
+ISHG.US,D,20210607,000000,84.25,84.4,84.17,84.23,17487,0
+ISHG.US,D,20210608,000000,84.282,84.282,84.282,84.282,917,0
+ISHG.US,D,20210609,000000,84.33,84.33,84.16,84.16,3636,0
+ISHG.US,D,20210610,000000,84.21,84.22,84.171,84.171,484,0
+ISHG.US,D,20210611,000000,83.99,83.99,83.65,83.65,5079,0
+ISHG.US,D,20210614,000000,83.76,83.77,83.76,83.77,435,0
+ISHG.US,D,20210615,000000,83.815,83.8599,83.78,83.83,8774,0
+ISHG.US,D,20210616,000000,83.14,83.14,83.14,83.14,457,0
+ISHG.US,D,20210617,000000,82.6,82.61,82.43,82.43,6283,0
+ISHG.US,D,20210618,000000,82.3,82.3,82.3,82.3,684,0
+ISHG.US,D,20210621,000000,82.39,82.4988,82.38,82.38,4286,0
+ISHG.US,D,20210623,000000,82.6756,82.6756,82.6756,82.6756,546,0
+ISHG.US,D,20210624,000000,82.56,82.6122,82.55,82.6122,1449,0
+ISHG.US,D,20210625,000000,82.79,82.79,82.64,82.643,1281,0
+ISHG.US,D,20210628,000000,82.57,82.58,82.5112,82.57,2743,0
+ISHG.US,D,20210629,000000,82.44,82.45,82.34,82.45,5614,0
+ISHG.US,D,20210630,000000,82.26,82.26,82.1,82.15,1789,0
+ISHG.US,D,20210701,000000,81.94,82.18,81.94,81.94,491,0
+ISHG.US,D,20210702,000000,82,82.19,81.98,82.19,1404,0
+ISHG.US,D,20210706,000000,82.12,82.129,81.915,82,28436,0
+ISHG.US,D,20210708,000000,82.0523,82.11,82.0523,82.11,2264,0
+ISHG.US,D,20210709,000000,82.14,82.31,82.14,82.31,3066,0
+ISHG.US,D,20210713,000000,81.62,81.96,81.62,81.71,11061,0
+ISHG.US,D,20210714,000000,81.99,81.99,81.93,81.93,14822,0
+ISHG.US,D,20210715,000000,81.79,81.9199,81.79,81.9199,776,0
+ISHG.US,D,20210716,000000,81.793,81.793,81.74,81.74,1101,0
+ISHG.US,D,20210719,000000,81.888,81.888,81.69,81.69,11086,0
+ISHG.US,D,20210720,000000,81.5736,81.5755,81.45,81.5755,909,0
+ISHG.US,D,20210721,000000,81.27,81.72,81.27,81.72,1344,0
+ISHG.US,D,20210722,000000,81.76,81.76,81.76,81.76,1190,0
+ISHG.US,D,20210723,000000,81.61,81.72,81.6,81.66,4766,0
+ISHG.US,D,20210726,000000,81.91,81.94,81.885,81.9,2481,0
+ISHG.US,D,20210727,000000,82.0647,82.0825,82,82,1665,0
+ISHG.US,D,20210728,000000,81.94,82.28,81.94,82.2369,9408,0
+ISHG.US,D,20210729,000000,82.42,82.51,82.42,82.47,4900,0
+ISHG.US,D,20210730,000000,82.42,82.42,82.14,82.14,1321,0
+ISHG.US,D,20210802,000000,82.323,82.323,82.323,82.323,371,0
+ISHG.US,D,20210803,000000,82.42,82.43,82.38,82.43,2288,0
+ISHG.US,D,20210804,000000,82.25,82.2548,82.16,82.25,795,0
+ISHG.US,D,20210805,000000,82.2,82.205,82.16,82.16,984,0
+ISHG.US,D,20210806,000000,81.84,81.84,81.84,81.84,319,0
+ISHG.US,D,20210809,000000,81.77,81.77,81.59,81.595,2967,0
+ISHG.US,D,20210810,000000,81.51,81.51,81.43,81.43,1977,0
+ISHG.US,D,20210811,000000,81.67,81.68,81.67,81.68,548,0
+ISHG.US,D,20210812,000000,81.53,81.53,81.53,81.53,395,0
+ISHG.US,D,20210813,000000,81.76,82,81.76,81.965,2663,0
+ISHG.US,D,20210816,000000,81.27,81.27,81.27,81.27,1400,0
+ISHG.US,D,20210817,000000,81.46,81.46,81.405,81.41,1023,0
+ISHG.US,D,20210818,000000,81.48,81.4999,81.46,81.46,2162,0
+ISHG.US,D,20210819,000000,81.13,81.13,81.04,81.1199,2728,0
+ISHG.US,D,20210820,000000,81.1699,81.22,81.1475,81.22,8065,0
+ISHG.US,D,20210823,000000,81.43,81.56,81.43,81.56,2619,0
+ISHG.US,D,20210824,000000,81.68,81.68,81.65,81.6571,378,0
+ISHG.US,D,20210827,000000,81.9,81.9,81.865,81.865,270,0
+ISHG.US,D,20210830,000000,81.815,81.89,81.815,81.89,4019,0
+ISHG.US,D,20210831,000000,81.9,81.9,81.9,81.9,261,0
+ISHG.US,D,20210901,000000,82.06,82.075,82.04,82.075,530,0
+ISHG.US,D,20210902,000000,82.19,82.2,82.19,82.2,1311,0
+ISHG.US,D,20210903,000000,82.34,82.34,82.34,82.34,448,0
+ISHG.US,D,20210907,000000,82.1,82.1,82.005,82.005,447,0
+ISHG.US,D,20210908,000000,81.89,81.9,81.89,81.9,1695,0
+ISHG.US,D,20210909,000000,82.13,82.14,82.1098,82.13,3372,0
+ISHG.US,D,20210910,000000,82.07,82.11,81.9565,81.9565,2446,0
+ISHG.US,D,20210913,000000,81.9,81.919,81.85,81.919,934,0
+ISHG.US,D,20210914,000000,82.025,82.025,81.97,81.97,600,0
+ISHG.US,D,20210915,000000,81.92,82.04,81.92,81.99,2424,0
+ISHG.US,D,20210916,000000,81.73,81.82,81.67,81.67,8862,0
+ISHG.US,D,20210917,000000,81.451,81.475,81.451,81.475,281,0
+ISHG.US,D,20210920,000000,81.32,81.32,81.32,81.32,302,0
+ISHG.US,D,20210921,000000,81.4254,81.475,81.4254,81.475,2151,0
+ISHG.US,D,20210922,000000,81.59,81.59,81.59,81.59,1656,0
+ISHG.US,D,20210923,000000,81.58,81.58,81.58,81.58,395,0
+ISHG.US,D,20210924,000000,81.245,81.3,81.245,81.3,1642,0
+ISHG.US,D,20210928,000000,80.96,80.96,80.94,80.94,1436,0
+ISHG.US,D,20210929,000000,80.76,80.88,80.47,80.47,3899,0
+ISHG.US,D,20210930,000000,80.43,80.47,80.36,80.47,782,0
+ISHG.US,D,20211001,000000,80.77,80.88,80.71,80.72,6499,0
+ISHG.US,D,20211005,000000,80.8,80.8,80.71,80.71,348,0
+ISHG.US,D,20211006,000000,80.45,80.49,80.44,80.45,4127,0
+ISHG.US,D,20211007,000000,80.3,80.3,80.3,80.3,1216,0
+ISHG.US,D,20211008,000000,80.48,80.56,80.48,80.56,4418,0
+ISHG.US,D,20211011,000000,80.385,80.385,80.33,80.33,822,0
+ISHG.US,D,20211012,000000,80.28,80.28,80.2699,80.2699,1290,0
+ISHG.US,D,20211013,000000,80.44,80.56,80.4,80.56,7947,0
+ISHG.US,D,20211014,000000,80.67,80.6999,80.66,80.6999,1662,0
+ISHG.US,D,20211015,000000,80.67,80.71,80.57,80.6227,5851,0
+ISHG.US,D,20211018,000000,80.58,80.63,80.56,80.63,1240,0
+ISHG.US,D,20211019,000000,80.77,80.82,80.765,80.765,2524,0
+ISHG.US,D,20211020,000000,80.79,80.95,80.79,80.92,2264,0
+ISHG.US,D,20211021,000000,80.93,80.93,80.8679,80.8679,1854,0
+ISHG.US,D,20211022,000000,80.861,80.9,80.8,80.875,59681,0
+ISHG.US,D,20211025,000000,80.88,80.88,80.71,80.7469,12462,0
+ISHG.US,D,20211026,000000,80.65,80.71,80.64,80.695,5505,0
+ISHG.US,D,20211027,000000,80.88,80.88,80.7,80.7,1939,0
+ISHG.US,D,20211029,000000,80.64,80.64,80.34,80.34,1193,0
+ISHG.US,D,20211101,000000,80.35,80.61,80.35,80.6091,4599,0
+ISHG.US,D,20211102,000000,80.51,80.545,80.51,80.545,9644,0
+ISHG.US,D,20211103,000000,80.53,80.76,80.53,80.71,6738,0
+ISHG.US,D,20211104,000000,80.6,80.6,80.43,80.4597,2114,0
+ISHG.US,D,20211105,000000,80.32,80.5899,80.32,80.525,8022,0
+ISHG.US,D,20211108,000000,80.66,80.66,80.55,80.58,1859,0
+ISHG.US,D,20211109,000000,80.78,80.82,80.78,80.8,538,0
+ISHG.US,D,20211110,000000,80.62,80.62,79.94,79.94,920,0
+ISHG.US,D,20211111,000000,79.85,79.85,79.85,79.85,881,0
+ISHG.US,D,20211112,000000,79.8,79.9,79.8,79.875,7426,0
+ISHG.US,D,20211115,000000,79.65,79.89,79.495,79.495,4938,0
+ISHG.US,D,20211116,000000,79.33,79.39,79.2401,79.295,6345,0
+ISHG.US,D,20211117,000000,79.12,79.34,79.11,79.34,15060,0
+ISHG.US,D,20211118,000000,79.4889,79.502,79.4889,79.502,706,0
+ISHG.US,D,20211119,000000,79.17,79.17,79.0601,79.0601,1286,0
+ISHG.US,D,20211122,000000,78.81,78.81,78.71,78.71,1849,0
+ISHG.US,D,20211123,000000,78.68,78.7,78.68,78.68,2254,0
+ISHG.US,D,20211124,000000,78.3208,78.3208,78.29,78.29,392,0
+ISHG.US,D,20211126,000000,78.94,78.94,78.85,78.8575,2976,0
+ISHG.US,D,20211129,000000,78.72,78.72,78.62,78.7,2685,0
+ISHG.US,D,20211130,000000,79.35,79.35,79.21,79.21,1274,0
+ISHG.US,D,20211201,000000,79.0308,79.0308,78.96,78.96,4818,0
+ISHG.US,D,20211202,000000,79.07,79.07,78.81,78.81,1089,0
+ISHG.US,D,20211203,000000,78.64,78.745,78.64,78.745,1181,0
+ISHG.US,D,20211206,000000,78.77,78.775,78.63,78.63,2368,0
+ISHG.US,D,20211207,000000,78.68,78.745,78.68,78.745,34802,0
+ISHG.US,D,20211209,000000,78.92,78.92,78.89,78.895,1233,0
+ISHG.US,D,20211210,000000,78.89,79.0217,78.89,79.0217,2080,0
+ISHG.US,D,20211213,000000,79,79,78.7721,78.7721,37743,0
+ISHG.US,D,20211214,000000,78.7725,78.7725,78.56,78.56,1643,0
+ISHG.US,D,20211215,000000,78.49,78.69,78.36,78.69,16630,0
+ISHG.US,D,20211216,000000,78.55,78.55,77.84,77.91,10629,0
+ISHG.US,D,20211217,000000,77.757,77.757,77.5505,77.5505,428,0
+ISHG.US,D,20211220,000000,77.73,77.73,77.65,77.67,3023,0
+ISHG.US,D,20211221,000000,77.527,77.62,77.5,77.62,128139,0
+ISHG.US,D,20211222,000000,77.83,77.9,77.83,77.9,4674,0
+ISHG.US,D,20211223,000000,77.74,77.9307,77.74,77.9,4646,0
+ISHG.US,D,20211227,000000,77.7,77.8701,77.7,77.85,24332,0
+ISHG.US,D,20211228,000000,77.85,77.879,77.7755,77.82,3963,0
+ISHG.US,D,20211229,000000,78.08,78.09,77.928,77.97,2703,0
+ISHG.US,D,20211230,000000,77.85,77.94,77.84,77.905,5283,0
+ISHG.US,D,20211231,000000,78.05,78.22,78.05,78.15,3712,0
+ISHG.US,D,20220103,000000,77.92,77.92,77.64,77.68,1590,0
+ISHG.US,D,20220104,000000,77.62,77.8,77.62,77.64,4596,0
+ISHG.US,D,20220105,000000,77.875,77.91,77.6,77.6,1400,0
+ISHG.US,D,20220106,000000,77.602,77.62,77.54,77.54,804,0
+ISHG.US,D,20220107,000000,77.78,77.915,77.78,77.9,1186,0
+ISHG.US,D,20220110,000000,77.61,77.76,77.56,77.7332,3804,0
+ISHG.US,D,20220111,000000,77.75,78.08,77.75,78.01,2226,0
+ISHG.US,D,20220112,000000,78.29,78.6099,78.29,78.55,2361,0
+ISHG.US,D,20220113,000000,78.69,78.69,78.6,78.66,716,0
+ISHG.US,D,20220114,000000,78.45,78.51,78.23,78.37,1398,0
+ISHG.US,D,20220118,000000,77.96,78.02,77.7521,77.7521,7699,0
+ISHG.US,D,20220119,000000,77.98,78.0025,77.91,77.9677,6115,0
+ISHG.US,D,20220120,000000,77.98,77.98,77.815,77.815,14356,0
+ISHG.US,D,20220121,000000,77.97,77.9782,77.9,77.9,15508,0
+ISHG.US,D,20220124,000000,77.58,77.72,77.57,77.72,3830,0
+ISHG.US,D,20220125,000000,77.45,77.69,77.45,77.66,1222,0
+ISHG.US,D,20220126,000000,77.5565,77.5565,77.28,77.28,952,0
+ISHG.US,D,20220127,000000,76.83,76.83,76.58,76.65,3216,0
+ISHG.US,D,20220128,000000,76.64,76.64,76.61,76.61,487,0
+ISHG.US,D,20220131,000000,77.07,77.08,77.05,77.08,737,0
+ISHG.US,D,20220201,000000,77.2031,77.35,77.2031,77.35,1629,0
+ISHG.US,D,20220202,000000,77.49,77.5699,77.49,77.5699,3396,0
+ISHG.US,D,20220203,000000,77.81,77.9217,77.81,77.8826,4811,0
+ISHG.US,D,20220204,000000,77.55,77.7239,77.55,77.705,1065,0
+ISHG.US,D,20220207,000000,77.75,77.75,77.71,77.74,1244,0
+ISHG.US,D,20220208,000000,77.575,77.62,77.53,77.53,3443,0
+ISHG.US,D,20220209,000000,77.76,77.79,77.68,77.68,2678,0
+ISHG.US,D,20220210,000000,77.66,77.66,77.57,77.57,569,0
+ISHG.US,D,20220211,000000,77.42,77.42,77.19,77.19,960,0
+ISHG.US,D,20220214,000000,77.06,77.07,76.935,76.935,1121,0
+ISHG.US,D,20220215,000000,77.275,77.308,77.275,77.2934,752,0
+ISHG.US,D,20220216,000000,77.55,77.55,77.5,77.535,543,0
+ISHG.US,D,20220217,000000,77.5258,77.5258,77.52,77.52,1856,0
+ISHG.US,D,20220218,000000,77.33,77.37,77.31,77.37,1561,0
+ISHG.US,D,20220222,000000,77.19,77.4,77.19,77.4,2255,0
+ISHG.US,D,20220223,000000,77.21,77.21,77.21,77.21,595,0
+ISHG.US,D,20220224,000000,76.68,76.68,76.18,76.3991,1494,0
+ISHG.US,D,20220225,000000,76.785,76.9,76.785,76.8501,3909,0
+ISHG.US,D,20220228,000000,76.93,77.03,76.93,77.01,11502,0
+ISHG.US,D,20220301,000000,76.56,76.66,76.56,76.66,347,0
+ISHG.US,D,20220302,000000,76.3321,76.57,76.3321,76.57,1151,0
+ISHG.US,D,20220303,000000,76.23,76.23,76.2,76.2,1309,0
+ISHG.US,D,20220304,000000,75.64,75.78,75.64,75.78,807,0
+ISHG.US,D,20220307,000000,75.25,75.3599,75.23,75.23,1950,0
+ISHG.US,D,20220308,000000,75.3,75.32,75.3,75.3159,499,0
+ISHG.US,D,20220309,000000,76,76.08,76,76.08,688,0
+ISHG.US,D,20220310,000000,75.67,75.69,75.575,75.575,1618,0
+ISHG.US,D,20220311,000000,75.37,75.37,75.09,75.09,3488,0
+ISHG.US,D,20220314,000000,75.15,75.15,75.15,75.15,345,0
+ISHG.US,D,20220315,000000,75.26,75.26,74.9,75.0899,12924,0
+ISHG.US,D,20220316,000000,75.39,75.47,75.16,75.47,3267,0
+ISHG.US,D,20220317,000000,75.77,75.97,75.77,75.92,2697,0
+ISHG.US,D,20220318,000000,75.52,75.71,75.52,75.71,1299,0
+ISHG.US,D,20220321,000000,75.72,75.77,75.43,75.43,1306,0
+ISHG.US,D,20220322,000000,75.41,75.48,75.41,75.48,44785,0
+ISHG.US,D,20220323,000000,75.19,75.38,75.19,75.37,12110,0
+ISHG.US,D,20220324,000000,75.14,75.29,75.08,75.115,16915,0
+ISHG.US,D,20220325,000000,75.28,75.54,75.16,75.175,35327,0
+ISHG.US,D,20220328,000000,74.9,74.9,74.76,74.84,3341,0
+ISHG.US,D,20220329,000000,75.48,75.48,75.2301,75.341,11781,0
+ISHG.US,D,20220330,000000,75.69,75.7972,75.69,75.7972,10760,0
+ISHG.US,D,20220331,000000,75.53,75.66,75.3972,75.3972,8934,0
+ISHG.US,D,20220401,000000,75.21,75.21,75.05,75.1847,3943,0
+ISHG.US,D,20220404,000000,74.99,74.99,74.85,74.96,11451,0
+ISHG.US,D,20220405,000000,74.81,74.81,74.44,74.4672,2862,0
+ISHG.US,D,20220406,000000,74.4341,74.4341,74.3206,74.3206,2085,0
+ISHG.US,D,20220407,000000,74.375,74.375,74.15,74.15,3405,0
+ISHG.US,D,20220408,000000,73.93,74.17,73.93,74.17,5715,0
+ISHG.US,D,20220411,000000,74.01,74.01,73.9,73.95,3277,0
+ISHG.US,D,20220412,000000,74.008,74.008,73.82,73.82,502,0
+ISHG.US,D,20220413,000000,74.0424,74.0424,74.0424,74.0424,386,0
+ISHG.US,D,20220414,000000,73.8,73.81,73.45,73.81,4037,0
+ISHG.US,D,20220418,000000,73.605,73.605,73.33,73.33,3755,0
+ISHG.US,D,20220419,000000,73.305,73.31,73.23,73.26,3770,0
+ISHG.US,D,20220420,000000,73.7,73.88,73.7,73.88,837,0
+ISHG.US,D,20220421,000000,73.51,73.51,73.38,73.38,1713,0
+ISHG.US,D,20220422,000000,72.9,72.9,72.87,72.87,386,0
+ISHG.US,D,20220425,000000,72.52,72.559,72.52,72.55,696,0
+ISHG.US,D,20220426,000000,72.28,72.29,72.225,72.225,868,0
+ISHG.US,D,20220427,000000,71.83,71.9,71.66,71.71,8488,0
+ISHG.US,D,20220428,000000,71.29,71.29,71.17,71.17,746,0
+ISHG.US,D,20220429,000000,71.41,71.58,71.41,71.45,42474,0
+ISHG.US,D,20220502,000000,71.16,71.16,71.08,71.085,1610,0
+ISHG.US,D,20220503,000000,71.29,71.29,71.1393,71.15,4687,0
+ISHG.US,D,20220504,000000,71.11,71.75,71.11,71.75,3756,0
+ISHG.US,D,20220505,000000,71.3,71.3,70.955,71.07,1320,0
+ISHG.US,D,20220506,000000,71.173,71.25,70.91,70.91,1681,0
+ISHG.US,D,20220509,000000,70.81,71.01,70.74,70.89,7972,0
+ISHG.US,D,20220510,000000,71.06,71.06,70.8,70.8,380,0
+ISHG.US,D,20220511,000000,70.94,71.12,70.855,70.855,321,0
+ISHG.US,D,20220512,000000,70.48,70.4913,70.26,70.27,14198,0
+ISHG.US,D,20220513,000000,70.21,70.47,70.21,70.44,2518,0
+ISHG.US,D,20220516,000000,70.2,70.73,70.2,70.72,11695,0
+ISHG.US,D,20220517,000000,71.11,71.17,71.09,71.14,6545,0
+ISHG.US,D,20220518,000000,70.97,71.02,70.72,70.72,4687,0
+ISHG.US,D,20220519,000000,71.3551,71.61,71.3551,71.47,17847,0
+ISHG.US,D,20220520,000000,71.295,71.35,71.05,71.28,9916,0
+ISHG.US,D,20220523,000000,71.895,71.99,71.835,71.99,2497,0
+ISHG.US,D,20220524,000000,72.25,72.29,72.07,72.18,24340,0
+ISHG.US,D,20220525,000000,72,72.09,71.805,72.02,27104,0
+ISHG.US,D,20220526,000000,71.64,72.255,71.64,72.24,1564,0
+ISHG.US,D,20220527,000000,72.34,72.42,72.34,72.36,564,0
+ISHG.US,D,20220531,000000,72.1499,72.23,72,72.22,3877,0
+ISHG.US,D,20220601,000000,72.0605,72.0605,71.59,71.66,33168,0
+ISHG.US,D,20220602,000000,71.89,72.14,71.89,72.13,13392,0
+ISHG.US,D,20220603,000000,71.88,71.88,71.75,71.755,2909,0
+ISHG.US,D,20220606,000000,71.74,71.74,71.53,71.53,866,0
+ISHG.US,D,20220607,000000,71.54,71.7,71.5399,71.64,4865,0
+ISHG.US,D,20220608,000000,71.62,71.6499,71.42,71.42,88473,0
+ISHG.US,D,20220609,000000,71.31,71.31,70.65,70.65,771,0
+ISHG.US,D,20220610,000000,70.25,70.25,70.01,70.01,2343,0
+ISHG.US,D,20220613,000000,69.25,69.3514,68.96,68.96,5900,0
+ISHG.US,D,20220614,000000,69,69.03,68.63,68.71,4352,0
+ISHG.US,D,20220615,000000,69.08,69.43,68.81,69.4,13135,0
+ISHG.US,D,20220616,000000,69.36,69.93,69.22,69.93,3966,0
+ISHG.US,D,20220617,000000,69.5,69.5,69.17,69.34,26272,0
+ISHG.US,D,20220621,000000,69.72,69.745,69.56,69.56,2217,0
+ISHG.US,D,20220622,000000,69.78,69.96,69.78,69.85,1421,0
+ISHG.US,D,20220623,000000,69.9001,69.971,69.79,69.81,26966,0
+ISHG.US,D,20220624,000000,70.075,70.15,70.06,70.1,9145,0
+ISHG.US,D,20220627,000000,70.21,70.22,70.08,70.08,951,0
+ISHG.US,D,20220628,000000,69.95,69.95,69.65,69.65,5004,0
+ISHG.US,D,20220629,000000,69.52,69.52,69.34,69.34,83542,0
+ISHG.US,D,20220630,000000,69.44,69.75,69.27,69.62,105535,0
+ISHG.US,D,20220701,000000,69.29,69.62,69.22,69.59,6195,0
+ISHG.US,D,20220705,000000,68.83,68.83,68.69,68.75,1493,0
+ISHG.US,D,20220706,000000,68.678,68.678,68.52,68.52,911,0
+ISHG.US,D,20220707,000000,68.55,68.6,68.34,68.41,6675,0
+ISHG.US,D,20220708,000000,68.37,68.52,68.365,68.475,3505,0
+ISHG.US,D,20220711,000000,67.91,67.91,67.74,67.74,1601,0
+ISHG.US,D,20220712,000000,67.75,67.94,67.75,67.8713,2793,0
+ISHG.US,D,20220713,000000,68.14,68.14,67.92,67.92,700,0
+ISHG.US,D,20220714,000000,67.15,67.43,67.15,67.43,417,0
+ISHG.US,D,20220715,000000,67.89,67.89,67.89,67.89,555,0
+ISHG.US,D,20220718,000000,68.2203,68.34,68.19,68.19,902,0
+ISHG.US,D,20220719,000000,68.69,68.69,68.54,68.59,27820,0
+ISHG.US,D,20220720,000000,68.615,68.615,68.33,68.33,657,0
+ISHG.US,D,20220721,000000,68.4,68.45,68.29,68.44,2079,0
+ISHG.US,D,20220722,000000,68.93,68.93,68.81,68.81,699,0
+ISHG.US,D,20220725,000000,68.925,69,68.91,68.91,4887,0
+ISHG.US,D,20220726,000000,68.71,68.71,68.43,68.43,419,0
+ISHG.US,D,20220727,000000,68.59,68.95,68.29,68.95,10950,0
+ISHG.US,D,20220728,000000,69.0856,69.27,69.0856,69.27,1793,0
+ISHG.US,D,20220729,000000,69.06,69.54,69.06,69.54,3006,0
+ISHG.US,D,20220801,000000,69.95,70.01,69.86,69.92,2720,0
+ISHG.US,D,20220802,000000,69.73,69.73,69.22,69.22,381,0
+ISHG.US,D,20220803,000000,69.08,69.18,69.08,69.12,1154,0
+ISHG.US,D,20220804,000000,69.63,69.7,69.62,69.7,6338,0
+ISHG.US,D,20220805,000000,69.11,69.11,68.96,68.96,462,0
+ISHG.US,D,20220808,000000,69.152,69.261,69.14,69.14,917,0
+ISHG.US,D,20220809,000000,69.15,69.18,69.14,69.18,574,0
+ISHG.US,D,20220810,000000,69.74,70.105,69.74,69.97,3811,0
+ISHG.US,D,20220811,000000,70.31,70.31,69.99,69.99,503,0
+ISHG.US,D,20220812,000000,69.86,69.86,69.56,69.705,821,0
+ISHG.US,D,20220815,000000,69.43,69.43,69.1,69.1,2942,0
+ISHG.US,D,20220816,000000,69.05,69.05,69.05,69.05,184,0
+ISHG.US,D,20220817,000000,68.77,68.81,68.68,68.81,763,0
+ISHG.US,D,20220818,000000,68.51,68.535,68.22,68.26,8965,0
+ISHG.US,D,20220819,000000,67.84,67.92,67.8001,67.92,2425,0
+ISHG.US,D,20220822,000000,67.505,67.505,67.22,67.22,1297,0
+ISHG.US,D,20220823,000000,67.64,67.64,67.57,67.57,368,0
+ISHG.US,D,20220824,000000,67.3829,67.45,67.3829,67.4,26302,0
+ISHG.US,D,20220825,000000,67.62,67.68,67.6013,67.68,500,0
+ISHG.US,D,20220826,000000,67.78,67.91,67.29,67.42,13496,0
+ISHG.US,D,20220829,000000,67.15,67.15,67.15,67.15,102,0
+ISHG.US,D,20220830,000000,67.2599,67.2599,67.17,67.17,740,0
+ISHG.US,D,20220831,000000,67.26,67.26,67.19,67.19,481,0
+ISHG.US,D,20220901,000000,66.76,66.76,66.55,66.55,2279,0
+ISHG.US,D,20220902,000000,67.0331,67.09,66.71,66.71,843,0
+ISHG.US,D,20220906,000000,66.45,66.45,66.16,66.16,97975,0
+ISHG.US,D,20220907,000000,66.179,66.7,66.155,66.7,2084,0
+ISHG.US,D,20220908,000000,66.35,66.39,66.19,66.31,1361,0
+ISHG.US,D,20220909,000000,66.7,66.9,66.7,66.75,4101,0
+ISHG.US,D,20220912,000000,67.01,67.43,67.01,67.27,11364,0
+ISHG.US,D,20220913,000000,66.61,66.61,66.15,66.15,2471,0
+ISHG.US,D,20220914,000000,66.2613,66.2613,66.24,66.24,859,0
+ISHG.US,D,20220915,000000,66.26,66.26,66.1,66.1,3030,0
+ISHG.US,D,20220916,000000,66.18,66.21,66.18,66.21,1046,0
+ISHG.US,D,20220919,000000,66,66.24,66,66.23,1626,0
+ISHG.US,D,20220920,000000,65.79,65.79,65.73,65.77,474,0
+ISHG.US,D,20220921,000000,65.29,65.29,65.1,65.1,851,0
+ISHG.US,D,20220922,000000,65.1461,65.1461,65.03,65.03,33832,0
+ISHG.US,D,20220923,000000,64.451,64.451,63.94,63.99,4593,0
+ISHG.US,D,20220926,000000,63.78,63.81,63.34,63.34,2728,0
+ISHG.US,D,20220927,000000,63.285,63.285,63.2646,63.2701,1511,0
+ISHG.US,D,20220928,000000,63.32,64.2,63.32,64.085,2112,0
+ISHG.US,D,20220929,000000,64.18,64.3,64.13,64.3,5985,0
+ISHG.US,D,20220930,000000,64.39,64.47,63.71,64.16,305929,0
+ISHG.US,D,20221003,000000,64.65,64.8,64.65,64.8,1642,0
+ISHG.US,D,20221004,000000,65.5065,65.75,65.5065,65.75,787,0
+ISHG.US,D,20221005,000000,65.16,65.16,64.81,65.06,2373,0
+ISHG.US,D,20221006,000000,64.64,64.6656,64.36,64.37,1225,0
+ISHG.US,D,20221007,000000,64.28,64.28,64.03,64.03,403,0
+ISHG.US,D,20221010,000000,63.8389,63.91,63.7057,63.77,1361,0
+ISHG.US,D,20221011,000000,63.89,64.21,63.76,63.77,24405,0
+ISHG.US,D,20221012,000000,63.65,63.775,63.65,63.775,2294,0
+ISHG.US,D,20221013,000000,64.1,64.3096,64.1,64.1475,11666,0
+ISHG.US,D,20221014,000000,64.07,64.07,63.69,63.69,5841,0
+ISHG.US,D,20221017,000000,64.1,64.38,64.1,64.38,2539,0
+ISHG.US,D,20221018,000000,64.46,65.35,64.42,64.48,59006,0
+ISHG.US,D,20221019,000000,64.01,64.01,63.88,63.88,1305,0
+ISHG.US,D,20221020,000000,63.87,63.88,63.86,63.86,612,0
+ISHG.US,D,20221021,000000,64.391,64.53,64.391,64.53,465,0
+ISHG.US,D,20221024,000000,64.285,64.5775,64.275,64.51,6553,0
+ISHG.US,D,20221025,000000,64.77,65.17,64.77,65.17,24374,0
+ISHG.US,D,20221026,000000,65.76,66,65.75,65.95,45721,0
+ISHG.US,D,20221027,000000,65.6559,65.6559,65.55,65.55,311,0
+ISHG.US,D,20221028,000000,65.2211,65.38,65.17,65.31,20066,0
+ISHG.US,D,20221031,000000,64.91,64.91,64.885,64.9,294,0
+ISHG.US,D,20221101,000000,65.23,65.23,64.75,64.85,1602,0
+ISHG.US,D,20221102,000000,64.94,65.02,64.56,64.56,13636,0
+ISHG.US,D,20221103,000000,64.06,64.23,64.0547,64.08,2761,0
+ISHG.US,D,20221104,000000,65.32,65.32,65.32,65.32,228,0
+ISHG.US,D,20221107,000000,65.39,65.62,65.39,65.58,11373,0
+ISHG.US,D,20221108,000000,65.92,65.9899,65.9,65.9,928,0
+ISHG.US,D,20221109,000000,65.4786,65.4786,65.46,65.46,429,0
+ISHG.US,D,20221110,000000,66.99,67.13,66.76,67.13,2183,0
+ISHG.US,D,20221111,000000,67.7273,68.03,67.7273,68.02,642,0
+ISHG.US,D,20221114,000000,67.93,67.93,67.69,67.78,1438,0
+ISHG.US,D,20221115,000000,68.0721,68.245,67.76,68.12,8015,0
+ISHG.US,D,20221116,000000,68.11,68.24,68.061,68.24,1025,0
+ISHG.US,D,20221117,000000,67.71,67.8412,67.55,67.82,1080,0
+ISHG.US,D,20221118,000000,67.85,67.9341,67.705,67.705,2413,0
+ISHG.US,D,20221121,000000,67.17,67.17,67.04,67.04,2125,0
+ISHG.US,D,20221122,000000,67.3675,67.53,67.3675,67.53,3992,0
+ISHG.US,D,20221123,000000,68.1,68.3,68.1,68.3,850,0
+ISHG.US,D,20221125,000000,68.22,68.22,68.19,68.19,1405,0
+ISHG.US,D,20221128,000000,68.1,68.12,67.85,67.85,2041,0
+ISHG.US,D,20221129,000000,67.8,67.94,67.8,67.83,4631,0
+ISHG.US,D,20221130,000000,67.8,68.56,67.76,68.45,2885,0
+ISHG.US,D,20221201,000000,69.34,69.36,69.23,69.36,910,0
+ISHG.US,D,20221202,000000,69.09,69.45,69.09,69.435,7778,0
+ISHG.US,D,20221205,000000,69.272,69.2808,68.8126,68.8277,1956,0
+ISHG.US,D,20221206,000000,68.9417,69.03,68.66,68.76,3614,0
+ISHG.US,D,20221207,000000,69.03,69.059,68.9857,68.99,1804,0
+ISHG.US,D,20221208,000000,68.88,69.205,68.88,69.08,22011,0
+ISHG.US,D,20221209,000000,69.0812,69.21,68.97,68.97,3516,0
+ISHG.US,D,20221212,000000,69.06,69.14,68.79,68.87,2145,0
+ISHG.US,D,20221213,000000,69.74,69.925,69.66,69.72,5272,0
+ISHG.US,D,20221214,000000,69.54,69.91,69.54,69.82,22613,0
+ISHG.US,D,20221215,000000,69.24,69.24,68.93,69.15,1341,0
+ISHG.US,D,20221216,000000,68.99,69.0434,68.86,68.8986,10986,0
+ISHG.US,D,20221219,000000,68.9835,69,68.9232,69,12742,0
+ISHG.US,D,20221220,000000,69.26,69.36,69.235,69.29,1517,0
+ISHG.US,D,20221221,000000,69.2295,69.315,69.17,69.17,1276,0
+ISHG.US,D,20221222,000000,69.01,69.09,68.9,69.09,5899,0
+ISHG.US,D,20221223,000000,69.05,69.0925,69.05,69.055,1877,0
+ISHG.US,D,20221227,000000,69.05,69.135,69.05,69.11,2165,0
+ISHG.US,D,20221228,000000,69.11,69.125,68.8101,68.84,8500,0
+ISHG.US,D,20221229,000000,69.2177,69.3799,69.18,69.33,7762,0
+ISHG.US,D,20221230,000000,69.385,69.59,69.3701,69.59,3566,0
+ISHG.US,D,20230103,000000,69.08,69.08,68.77,68.78,2040,0
+ISHG.US,D,20230104,000000,69.29,69.29,69.185,69.185,1043,0
+ISHG.US,D,20230105,000000,68.76,68.76,68.64,68.64,38892,0
+ISHG.US,D,20230106,000000,69.45,69.45,69.45,69.45,211,0
+ISHG.US,D,20230109,000000,70,70.09,70,70,1332,0
+ISHG.US,D,20230110,000000,69.9,69.9,69.88,69.88,1063,0
+ISHG.US,D,20230111,000000,70.04,70.09,69.99,70.09,6731,0
+ISHG.US,D,20230112,000000,70.56,70.92,70.19,70.86,2515,0
+ISHG.US,D,20230113,000000,70.55,70.8496,70.55,70.785,3223,0
+ISHG.US,D,20230117,000000,70.9,70.9,70.71,70.78,6566,0
+ISHG.US,D,20230118,000000,71.235,71.235,70.76,70.8,11579,0
+ISHG.US,D,20230119,000000,70.79,70.95,70.78,70.95,1176,0
+ISHG.US,D,20230120,000000,70.68,71.01,70.68,70.975,1893,0
+ISHG.US,D,20230123,000000,70.9723,70.975,70.91,70.91,2158,0
+ISHG.US,D,20230124,000000,70.8264,71.16,70.8264,71.16,4813,0
+ISHG.US,D,20230125,000000,71.18,71.32,71.17,71.32,757,0
+ISHG.US,D,20230126,000000,71.13,71.17,70.94,71.1,18759,0
+ISHG.US,D,20230127,000000,71.05,71.085,70.9402,70.99,4953,0
+ISHG.US,D,20230130,000000,70.8,70.8,70.76,70.76,531,0
+ISHG.US,D,20230131,000000,70.89,70.89,70.89,70.89,196,0
+ISHG.US,D,20230201,000000,71.11,71.6,71.01,71.6,6716,0
+ISHG.US,D,20230202,000000,71.43,71.47,71.41,71.41,20359,0
+ISHG.US,D,20230203,000000,70.82,70.91,70.38,70.38,13770,0
+ISHG.US,D,20230206,000000,69.95,69.95,69.77,69.86,2166,0
+ISHG.US,D,20230207,000000,69.45,69.89,69.45,69.89,6754,0
+ISHG.US,D,20230208,000000,69.82,69.82,69.82,69.82,149,0
+ISHG.US,D,20230209,000000,70.08,70.08,69.92,69.96,2438,0
+ISHG.US,D,20230210,000000,69.75,69.75,69.58,69.625,1723,0
+ISHG.US,D,20230213,000000,69.54,69.84,69.54,69.77,5367,0
+ISHG.US,D,20230214,000000,69.7,69.81,69.69,69.8,2251,0
+ISHG.US,D,20230215,000000,69.275,69.325,69.24,69.32,1549,0
+ISHG.US,D,20230216,000000,69.22,69.3777,69.2,69.29,3782,0
+ISHG.US,D,20230217,000000,69.06,69.29,69.045,69.29,454,0
+ISHG.US,D,20230221,000000,68.87,69.01,68.8,68.8,3183,0
+ISHG.US,D,20230222,000000,68.75,68.8001,68.64,68.73,486,0
+ISHG.US,D,20230223,000000,68.7,68.73,68.66,68.66,3981,0
+ISHG.US,D,20230224,000000,68.11,68.21,68.1,68.1,20272,0
+ISHG.US,D,20230227,000000,68.38,68.4991,68.37,68.455,2714,0
+ISHG.US,D,20230228,000000,68.46,68.46,68.285,68.285,1200,0
+ISHG.US,D,20230301,000000,68.625,68.625,68.54,68.61,1695,0
+ISHG.US,D,20230302,000000,68.14,68.28,68.1059,68.15,15320,0
+ISHG.US,D,20230303,000000,68.29,69.239,68.11,68.58,12386,0
+ISHG.US,D,20230306,000000,68.47,68.69,68.47,68.54,11394,0
+ISHG.US,D,20230307,000000,68.2,68.2,67.76,67.76,2445,0
+ISHG.US,D,20230308,000000,67.8031,67.81,67.71,67.81,4737,0
+ISHG.US,D,20230309,000000,68.08,68.08,68.02,68.07,1020,0
+ISHG.US,D,20230310,000000,68.604,68.93,68.541,68.5694,2157,0
+ISHG.US,D,20230313,000000,69.48,69.5914,69.45,69.51,1450,0
+ISHG.US,D,20230314,000000,69.3,69.415,69.3,69.4,957,0
+ISHG.US,D,20230315,000000,69.28,69.37,68.64,68.92,16679,0
+ISHG.US,D,20230316,000000,69.03,69.175,69.01,69.075,4725,0
+ISHG.US,D,20230317,000000,69.2,69.7184,69.2,69.53,3237,0
+ISHG.US,D,20230320,000000,70,70.01,69.93,69.95,8776,0
+ISHG.US,D,20230321,000000,70.07,70.07,69.76,69.865,1906,0
+ISHG.US,D,20230322,000000,69.88,70.63,69.8575,70.38,1410,0
+ISHG.US,D,20230323,000000,70.68,70.8228,70.5199,70.61,4566,0
+ISHG.US,D,20230324,000000,70.34,70.34,70.14,70.14,2190,0
+ISHG.US,D,20230327,000000,70.11,70.21,70.04,70.21,7752,0
+ISHG.US,D,20230328,000000,70.48,70.61,70.48,70.61,2180,0
+ISHG.US,D,20230329,000000,70.35,70.3689,70.215,70.25,8806,0
+ISHG.US,D,20230330,000000,70.5246,70.62,70.5246,70.61,3125,0
+ISHG.US,D,20230331,000000,70.42,70.42,70.22,70.22,2169,0
+ISHG.US,D,20230403,000000,70.445,70.709,70.36,70.67,28619,0
+ISHG.US,D,20230404,000000,71.039,71.04,70.95,70.95,2950,0
+ISHG.US,D,20230405,000000,70.7953,70.88,70.79,70.79,823,0
+ISHG.US,D,20230406,000000,70.74,70.74,70.74,70.74,420,0
+ISHG.US,D,20230410,000000,70.32,70.32,70.2,70.23,1503,0
+ISHG.US,D,20230411,000000,70.4704,70.48,70.29,70.48,993,0
+ISHG.US,D,20230412,000000,70.73,70.85,70.69,70.81,9239,0
+ISHG.US,D,20230413,000000,71.185,71.23,71.185,71.23,549,0
+ISHG.US,D,20230414,000000,70.575,70.65,70.575,70.65,380,0
+ISHG.US,D,20230417,000000,70.42,70.42,70.275,70.3,2197,0
+ISHG.US,D,20230418,000000,70.35,70.59,70.35,70.51,2272,0
+ISHG.US,D,20230419,000000,70.5,70.5,70.32,70.38,2207,0
+ISHG.US,D,20230420,000000,70.55,70.55,70.39,70.39,1411,0
+ISHG.US,D,20230421,000000,70.459,70.6,70.459,70.5449,48253,0
+ISHG.US,D,20230424,000000,70.52,70.7599,70.52,70.65,2302,0
+ISHG.US,D,20230425,000000,70.55,70.6,70.4,70.6,6756,0
+ISHG.US,D,20230426,000000,71,71,70.78,70.84,5966,0
+ISHG.US,D,20230427,000000,70.67,70.78,70.59,70.68,5096,0
+ISHG.US,D,20230428,000000,70.6,70.8,70.6,70.71,1772,0
+ISHG.US,D,20230501,000000,70.66,70.76,70.35,70.35,18263,0
+ISHG.US,D,20230502,000000,70.31,70.67,70.31,70.67,12025,0
+ISHG.US,D,20230503,000000,70.93,71.03,70.9299,71.03,872,0
+ISHG.US,D,20230504,000000,71.0885,71.13,71.0014,71.13,1381,0
+ISHG.US,D,20230505,000000,70.93,71.16,70.86,71.095,992,0
+ISHG.US,D,20230508,000000,71.17,71.17,71.03,71.07,12555,0
+ISHG.US,D,20230509,000000,70.77,70.78,70.68,70.775,4147,0
+ISHG.US,D,20230510,000000,70.94,71.0821,70.92,71.0821,128000,0
+ISHG.US,D,20230511,000000,70.83,70.83,70.59,70.66,43745,0
+ISHG.US,D,20230512,000000,70.4894,70.4894,70.08,70.08,4084,0
+ISHG.US,D,20230515,000000,70.32,70.4,70.24,70.4,3933,0
+ISHG.US,D,20230516,000000,70.1384,70.18,70.09,70.09,16172,0
+ISHG.US,D,20230517,000000,69.886,69.9543,69.88,69.91,2961,0
+ISHG.US,D,20230518,000000,69.59,69.59,69.44,69.485,11017,0
+ISHG.US,D,20230519,000000,69.64,69.74,69.51,69.69,4540,0
+ISHG.US,D,20230522,000000,69.47,69.66,69.47,69.51,1701,0
+ISHG.US,D,20230523,000000,69.29,69.29,69.29,69.29,420,0
+ISHG.US,D,20230524,000000,69.01,69.0545,68.895,69,146259,0
+ISHG.US,D,20230525,000000,68.75,68.785,68.64,68.64,36887,0
+ISHG.US,D,20230526,000000,68.78,68.8145,68.53,68.575,96632,0
+ISHG.US,D,20230530,000000,68.9,68.97,68.8875,68.97,4088,0
+ISHG.US,D,20230531,000000,68.86,68.92,68.62,68.92,1793,0
+ISHG.US,D,20230601,000000,69,69.38,69,69.33,63630,0
+ISHG.US,D,20230602,000000,69.2941,69.2941,68.95,69,6366,0
+ISHG.US,D,20230605,000000,68.66,68.89,68.66,68.75,94339,0
+ISHG.US,D,20230606,000000,68.66,68.835,68.66,68.79,15723,0
+ISHG.US,D,20230607,000000,69.08,69.08,68.69,68.715,10192,0
+ISHG.US,D,20230608,000000,68.99,69.3226,68.99,69.295,1151,0
+ISHG.US,D,20230609,000000,69.34,69.34,69.285,69.285,1347,0
+ISHG.US,D,20230612,000000,69.29,69.29,69.17,69.255,641,0
+ISHG.US,D,20230613,000000,68.43,69.57,68.43,69.42,4852,0
+ISHG.US,D,20230614,000000,69.7,69.7599,69.4,69.47,5612,0
+ISHG.US,D,20230615,000000,69.88,70.079,69.88,70.05,19605,0
+ISHG.US,D,20230616,000000,70.08,70.13,69.98,69.98,1557,0
+ISHG.US,D,20230620,000000,69.74,69.7937,69.725,69.765,2025,0
+ISHG.US,D,20230621,000000,69.72,70.0126,69.72,69.98,11863,0
+ISHG.US,D,20230622,000000,69.94,69.94,69.7287,69.78,652,0
+ISHG.US,D,20230623,000000,69.5,69.5,69.47,69.49,1178,0
+ISHG.US,D,20230626,000000,69.6571,69.6571,69.5001,69.52,8373,0
+ISHG.US,D,20230627,000000,69.72,69.72,69.6107,69.665,1482,0
+ISHG.US,D,20230628,000000,69.46,69.46,69.37,69.37,2030,0
+ISHG.US,D,20230629,000000,69.1,69.139,69.05,69.05,9047,0
+ISHG.US,D,20230630,000000,69.41,69.43,69.25,69.25,1054,0
+ISHG.US,D,20230703,000000,69.32,69.48,69.31,69.355,701,0
+ISHG.US,D,20230705,000000,69.33,69.33,68.99,69.0725,11889,0
+ISHG.US,D,20230706,000000,69.1687,69.1687,68.94,69.07,1602,0
+ISHG.US,D,20230707,000000,69.6,69.75,69.58,69.69,1968,0
+ISHG.US,D,20230710,000000,69.71,69.8929,69.71,69.83,11773,0
+ISHG.US,D,20230711,000000,70,70.01,69.9,69.975,5860,0
+ISHG.US,D,20230712,000000,70.77,70.95,70.77,70.925,759,0
+ISHG.US,D,20230713,000000,71.515,71.69,71.4,71.66,12977,0
+ISHG.US,D,20230714,000000,71.48,71.68,71.48,71.53,4302,0
+ISHG.US,D,20230717,000000,71.48,71.56,71.48,71.56,1393,0
+ISHG.US,D,20230718,000000,71.7,71.7,71.62,71.6325,2442,0
+ISHG.US,D,20230719,000000,71.57,71.57,71.35,71.37,18303,0
+ISHG.US,D,20230720,000000,71.3,71.3,71.04,71.06,648,0
+ISHG.US,D,20230721,000000,70.86,70.89,70.83,70.83,1653,0
+ISHG.US,D,20230724,000000,70.65,70.78,70.62,70.62,27583,0
+ISHG.US,D,20230725,000000,70.58,70.58,70.56,70.56,427,0
+ISHG.US,D,20230726,000000,70.645,70.79,70.59,70.78,1440,0
+ISHG.US,D,20230727,000000,70.31,70.31,70.17,70.24,1110,0
+ISHG.US,D,20230728,000000,70.53,70.53,70.419,70.42,978,0
+ISHG.US,D,20230731,000000,70.3,70.3,70.3,70.3,127,0
+ISHG.US,D,20230801,000000,70.094,70.12,69.98,70.12,33841,0
+ISHG.US,D,20230802,000000,69.8,69.935,69.8,69.9,4940,0
+ISHG.US,D,20230803,000000,69.8,69.91,69.8,69.88,10694,0
+ISHG.US,D,20230804,000000,70.4,70.44,70.27,70.27,716,0
+ISHG.US,D,20230807,000000,70.18,70.25,70.18,70.21,5221,0
+ISHG.US,D,20230808,000000,69.87,69.9899,69.845,69.97,5925,0
+ISHG.US,D,20230809,000000,69.99,70.05,69.99,70.03,3548,0
+ISHG.US,D,20230810,000000,69.956,69.956,69.81,69.81,1926,0
+ISHG.US,D,20230811,000000,69.78,69.78,69.51,69.52,1156,0
+ISHG.US,D,20230814,000000,69.17,69.475,69.17,69.3,18526,0
+ISHG.US,D,20230815,000000,69.41,69.42,69.28,69.28,12457,0
+ISHG.US,D,20230816,000000,69.22,69.22,69.02,69.09,2167,0
+ISHG.US,D,20230817,000000,69.06,69.06,69.06,69.06,527,0
+ISHG.US,D,20230818,000000,69.17,69.17,68.94,69.08,13655,0
+ISHG.US,D,20230821,000000,69.09,69.19,69.09,69.19,1108,0
+ISHG.US,D,20230822,000000,69.02,69.0599,69,69,2986,0
+ISHG.US,D,20230823,000000,68.96,69.3,68.96,69.26,2202,0
+ISHG.US,D,20230824,000000,69.11,69.11,68.87,68.87,1647,0
+ISHG.US,D,20230825,000000,68.85,68.99,68.695,68.73,2082,0
+ISHG.US,D,20230828,000000,68.68,68.83,68.68,68.79,8166,0
+ISHG.US,D,20230829,000000,68.68,69.31,68.68,69.24,6864,0
+ISHG.US,D,20230830,000000,69.5801,69.5801,69.4001,69.45,4830,0
+ISHG.US,D,20230831,000000,69.295,69.295,69.25,69.25,874,0
+ISHG.US,D,20230901,000000,69.32,69.32,68.8448,68.87,2050,0
+ISHG.US,D,20230905,000000,68.64,68.64,68.39,68.39,1758,0
+ISHG.US,D,20230906,000000,68.43,68.43,68.33,68.36,13359,0
+ISHG.US,D,20230907,000000,68.27,68.3,68.2609,68.3,3591,0
+ISHG.US,D,20230908,000000,68.29,68.29,68.215,68.215,1913,0
+ISHG.US,D,20230911,000000,68.49,68.61,68.462,68.61,15714,0
+ISHG.US,D,20230912,000000,68.41,68.49,68.35,68.445,2970,0
+ISHG.US,D,20230913,000000,68.4,68.4805,68.36,68.37,8236,0
+ISHG.US,D,20230914,000000,68.29,68.3,68.06,68.07,4170,0
+ISHG.US,D,20230915,000000,68.1,68.135,68.03,68.03,3128,0
+ISHG.US,D,20230918,000000,68.07,68.16,68.05,68.16,2675,0
+ISHG.US,D,20230919,000000,68.2,68.23,68.15,68.15,7312,0
+ISHG.US,D,20230920,000000,68.45,68.45,67.97,67.97,6514,0
+ISHG.US,D,20230921,000000,67.79,68.0601,67.79,68.015,2616,0
+ISHG.US,D,20230922,000000,67.98,67.98,67.91,67.91,540,0
+ISHG.US,D,20230925,000000,67.733,67.74,67.67,67.67,43118,0
+ISHG.US,D,20230926,000000,67.64,67.6546,67.56,67.58,3855,0
+ISHG.US,D,20230927,000000,67.37,67.37,67.05,67.22,8810,0
+ISHG.US,D,20230928,000000,67.6699,67.6699,67.54,67.54,740,0
+ISHG.US,D,20230929,000000,67.8,67.8,67.58,67.58,41596,0
+ISHG.US,D,20231002,000000,67.2159,67.2159,67.0734,67.0734,2522,0
+ISHG.US,D,20231003,000000,66.94,67.06,66.88,66.94,8014,0
+ISHG.US,D,20231004,000000,67.19,67.2301,67.11,67.175,15432,0
+ISHG.US,D,20231005,000000,67.45,67.52,67.45,67.52,3761,0
+ISHG.US,D,20231006,000000,67.3197,67.769,67.3197,67.66,5719,0
+ISHG.US,D,20231009,000000,67.6,67.685,67.49,67.65,1468,0
+ISHG.US,D,20231010,000000,67.81,67.9,67.81,67.9,648,0
+ISHG.US,D,20231011,000000,67.96,67.96,67.84,67.84,562,0
+ISHG.US,D,20231012,000000,67.47,67.47,67.27,67.28,1126,0
+ISHG.US,D,20231013,000000,67.34,67.34,67.18,67.21,988,0
+ISHG.US,D,20231016,000000,67.51,67.5229,67.51,67.5229,657,0
+ISHG.US,D,20231017,000000,67.35,67.53,67.35,67.37,482,0
+ISHG.US,D,20231018,000000,67.31,67.31,67.17,67.17,10779,0
+ISHG.US,D,20231019,000000,67.36,67.47,67.31,67.47,1653,0
+ISHG.US,D,20231020,000000,67.5,67.52,67.48,67.48,4068,0
+ISHG.US,D,20231023,000000,67.64,67.86,67.64,67.8113,962,0
+ISHG.US,D,20231024,000000,67.64,67.64,67.37,67.4,1633,0
+ISHG.US,D,20231025,000000,67.31,67.31,67.27,67.27,688,0
+ISHG.US,D,20231026,000000,67.265,67.44,67.17,67.34,7899,0
+ISHG.US,D,20231027,000000,67.4116,67.4116,67.38,67.38,250,0
+ISHG.US,D,20231030,000000,67.64,67.73,67.56,67.73,1031,0
+ISHG.US,D,20231031,000000,67.53,67.53,67.25,67.3,894,0
+ISHG.US,D,20231101,000000,67.2667,67.54,67.14,67.43,49916,0
+ISHG.US,D,20231102,000000,67.9899,67.9899,67.76,67.8233,13695,0
+ISHG.US,D,20231103,000000,68.37,68.59,68.37,68.59,1658,0
+ISHG.US,D,20231106,000000,68.555,68.555,68.53,68.53,402,0
+ISHG.US,D,20231107,000000,68.27,68.385,68.27,68.33,621,0
+ISHG.US,D,20231108,000000,68.35,68.42,68.34,68.4024,4680,0
+ISHG.US,D,20231109,000000,68.26,68.26,68.08,68.08,948,0
+ISHG.US,D,20231110,000000,68.18,68.26,68.17,68.26,1154,0
+ISHG.US,D,20231113,000000,68.2995,68.2995,68.28,68.28,547,0
+ISHG.US,D,20231114,000000,69,69.48,69,69.48,2409,0
+ISHG.US,D,20231115,000000,69.31,69.31,69.2203,69.28,2360,0
+ISHG.US,D,20231116,000000,69.47,69.47,69.33,69.33,3100,0
+ISHG.US,D,20231117,000000,69.5,69.75,69.495,69.75,3071,0
+ISHG.US,D,20231120,000000,69.95,70.11,69.95,70.08,1141,0
+ISHG.US,D,20231121,000000,70.1094,70.1094,69.9,69.9981,11105,0
+ISHG.US,D,20231122,000000,69.6924,69.695,69.6924,69.695,340,0
+ISHG.US,D,20231124,000000,69.69,70.04,69.69,69.93,3808,0
+ISHG.US,D,20231127,000000,70.03,70.14,70.03,70.12,2329,0
+ISHG.US,D,20231128,000000,70.39,70.5628,70.39,70.5628,1991,0
+ISHG.US,D,20231129,000000,70.66,70.6699,70.495,70.55,4296,0
+ISHG.US,D,20231130,000000,70.16,70.16,69.978,70.12,5379,0
+ISHG.US,D,20231201,000000,70.07,70.33,70.07,70.33,636,0
+ISHG.US,D,20231204,000000,70.07,70.1,69.9,70.07,18866,0
+ISHG.US,D,20231205,000000,70.05,70.05,69.93,70,7854,0
+ISHG.US,D,20231206,000000,69.9812,70.0299,69.82,69.82,2959,0
+ISHG.US,D,20231207,000000,69.93,70.335,69.8,70.275,5685,0
+ISHG.US,D,20231208,000000,69.84,69.88,69.7651,69.845,2683,0
+ISHG.US,D,20231211,000000,69.74,69.74,69.6501,69.69,15794,0
+ISHG.US,D,20231212,000000,69.83,69.905,69.81,69.85,3486,0
+ISHG.US,D,20231213,000000,70.04,70.73,69.97,70.7,3393,0
+ISHG.US,D,20231214,000000,71.3011,71.33,71.21,71.25,11045,0
+ISHG.US,D,20231215,000000,71.08,71.08,70.89,70.916,3603,0
+ISHG.US,D,20231218,000000,71.14,71.14,70.9,70.99,4545,0
+ISHG.US,D,20231219,000000,71.24,71.35,71.22,71.35,3853,0
+ISHG.US,D,20231220,000000,71.34,71.37,71.1,71.135,1889,0
+ISHG.US,D,20231221,000000,71.56,71.7,71.48,71.58,5350,0
+ISHG.US,D,20231222,000000,72.03,72.03,71.77,71.85,14020,0
+ISHG.US,D,20231226,000000,71.98,72.02,71.98,72.02,1109,0
+ISHG.US,D,20231227,000000,72.35,72.47,72.35,72.4,2020,0
+ISHG.US,D,20231228,000000,72.38,72.5,72.22,72.23,2660,0
+ISHG.US,D,20231229,000000,72.2984,72.2984,72.07,72.07,1574,0
+ISHG.US,D,20240102,000000,71.59,71.85,71.31,71.31,3151,0
+ISHG.US,D,20240103,000000,71.24,71.24,71.11,71.15,922,0
+ISHG.US,D,20240104,000000,71.145,71.16,71.0901,71.11,615,0
+ISHG.US,D,20240105,000000,71.08,71.425,70.99,70.99,1551,0
+ISHG.US,D,20240108,000000,70.94,71.23,70.94,71.2,1419,0
+ISHG.US,D,20240109,000000,70.97,71.1099,70.94,70.94,5047,0
+ISHG.US,D,20240110,000000,71.0084,71.1,71.0084,71.04,2119,0
+ISHG.US,D,20240111,000000,70.92,71.135,70.92,71.135,585,0
+ISHG.US,D,20240112,000000,71.34,71.3922,71.12,71.12,7242,0
+ISHG.US,D,20240116,000000,70.5349,70.5349,70.4,70.4,1763,0
+ISHG.US,D,20240117,000000,70.13,70.25,70.13,70.23,1031,0
+ISHG.US,D,20240118,000000,70.26,70.32,70.2,70.21,1880,0
+ISHG.US,D,20240119,000000,70.44,70.44,70.39,70.39,282,0
+ISHG.US,D,20240122,000000,70.42,70.47,70.22,70.31,8053,0
+ISHG.US,D,20240123,000000,70.13,70.155,70.06,70.12,3686,0
+ISHG.US,D,20240124,000000,70.54,70.54,70.4,70.45,7211,0
+ISHG.US,D,20240125,000000,70.48,70.48,70.3,70.42,8608,0
+ISHG.US,D,20240126,000000,70.58,70.58,70.44,70.47,858,0
+ISHG.US,D,20240129,000000,70.5,70.5,70.5,70.5,197,0
+ISHG.US,D,20240130,000000,70.45,70.5542,70.45,70.5,2910,0
+ISHG.US,D,20240131,000000,70.64,70.8449,70.37,70.37,2910,0
+ISHG.US,D,20240201,000000,70.41,70.81,70.35,70.81,3714,0
+ISHG.US,D,20240202,000000,70.31,70.31,70.07,70.07,359,0
+ISHG.US,D,20240205,000000,69.8,69.8,69.72,69.72,670,0
+ISHG.US,D,20240206,000000,70.02,70.06,69.98,70.06,2632,0
+ISHG.US,D,20240207,000000,70.12,70.12,69.9307,69.94,3688,0
+ISHG.US,D,20240208,000000,69.87,69.9,69.87,69.885,669,0
+ISHG.US,D,20240209,000000,70.01,70.01,69.94,69.995,921,0
+ISHG.US,D,20240212,000000,70.0592,70.0592,70.01,70.01,316,0
+ISHG.US,D,20240213,000000,69.55,69.6,69.22,69.3,2091,0
+ISHG.US,D,20240214,000000,69.55,69.635,69.32,69.59,3892,0
+ISHG.US,D,20240215,000000,69.8691,69.94,69.8672,69.87,1944,0
+ISHG.US,D,20240216,000000,69.75,69.94,69.73,69.83,3717,0
+ISHG.US,D,20240220,000000,70.11,70.23,70.05,70.1,2191,0
+ISHG.US,D,20240221,000000,70.14,70.15,70,70.085,3914,0
+ISHG.US,D,20240222,000000,70.16,70.23,69.96,70.1,5367,0
+ISHG.US,D,20240223,000000,70.2152,70.2152,70.13,70.13,1698,0
+ISHG.US,D,20240226,000000,70.26,70.26,70.15,70.2248,2728,0
+ISHG.US,D,20240227,000000,70.19,70.28,70.06,70.185,9682,0
+ISHG.US,D,20240228,000000,70.13,70.13,70.03,70.03,4968,0
+ISHG.US,D,20240229,000000,70.28,70.28,70.03,70.03,1328,0
+ISHG.US,D,20240301,000000,70.1014,70.318,70.1014,70.15,3183,0
+ISHG.US,D,20240304,000000,70.24,70.24,70.18,70.18,630,0
+ISHG.US,D,20240305,000000,70.3,70.3,70.3,70.3,170,0
+ISHG.US,D,20240306,000000,70.69,70.69,70.55,70.55,2589,0
+ISHG.US,D,20240307,000000,70.76,71.01,70.76,70.94,9228,0
+ISHG.US,D,20240308,000000,71.34,71.34,71.12,71.19,30162,0
+ISHG.US,D,20240311,000000,71.05,71.05,70.93,71,1526,0
+ISHG.US,D,20240312,000000,70.8,70.93,70.77,70.835,3921,0
+ISHG.US,D,20240313,000000,70.9943,71.0196,70.95,70.95,762,0
+ISHG.US,D,20240314,000000,70.69,70.7338,70.45,70.5019,1775,0
+ISHG.US,D,20240315,000000,70.43,70.48,70.43,70.48,297,0
+ISHG.US,D,20240318,000000,70.36,70.45,70.27,70.3,3671,0
+ISHG.US,D,20240319,000000,70.295,70.295,70.295,70.295,170,0
+ISHG.US,D,20240320,000000,70.18,70.64,70.16,70.625,2671,0
+ISHG.US,D,20240321,000000,70.3715,70.38,70.3597,70.38,742,0
+ISHG.US,D,20240322,000000,69.98,69.98,69.91,69.92,1448,0
+ISHG.US,D,20240325,000000,70.5,70.5,70.1,70.21,6882,0
+ISHG.US,D,20240326,000000,70.06,70.18,70.03,70.14,21982,0
+ISHG.US,D,20240327,000000,70.14,70.17,70.06,70.17,1910,0
+ISHG.US,D,20240328,000000,69.96,69.96,69.86,69.89,2805,0
+ISHG.US,D,20240401,000000,70,70,69.48,69.52,11184,0
+ISHG.US,D,20240402,000000,69.65,69.73,69.6095,69.71,9776,0
+ISHG.US,D,20240403,000000,69.82,70.14,69.82,70.14,2257,0
+ISHG.US,D,20240404,000000,70.33,70.33,70.02,70.02,1439,0
+ISHG.US,D,20240405,000000,70.03,70.0459,69.84,69.995,6360,0
+ISHG.US,D,20240408,000000,70.14,70.1937,70.09,70.09,1607,0
+ISHG.US,D,20240409,000000,69.65,70.3099,69.65,70.23,2185,0
+ISHG.US,D,20240410,000000,69.25,69.58,69.25,69.4,2303,0
+ISHG.US,D,20240411,000000,69.24,69.3525,69.24,69.34,1066,0
+ISHG.US,D,20240412,000000,69.04,69.04,68.86,68.9,3790,0
+ISHG.US,D,20240415,000000,68.85,68.91,68.74,68.75,3710,0
+ISHG.US,D,20240416,000000,68.73,68.73,68.59,68.69,3477,0
+ISHG.US,D,20240417,000000,68.71,68.8,68.67,68.74,3919,0
+ISHG.US,D,20240418,000000,68.7923,68.7923,68.72,68.75,2875,0
+ISHG.US,D,20240419,000000,68.7684,68.79,68.67,68.73,905,0
+ISHG.US,D,20240422,000000,68.52,68.78,68.52,68.73,681,0
+ISHG.US,D,20240423,000000,69.05,69.1899,69.05,69.13,2167,0
+ISHG.US,D,20240424,000000,68.66,68.98,68.63,68.955,11133,0
+ISHG.US,D,20240425,000000,68.995,69.0904,68.995,69.0904,428,0
+ISHG.US,D,20240426,000000,68.86,68.895,68.86,68.895,2992,0
+ISHG.US,D,20240429,000000,68.96,69.2,68.9,69.125,4474,0
+ISHG.US,D,20240430,000000,68.71,68.71,68.61,68.61,1048,0
+ISHG.US,D,20240501,000000,68.73,69.0435,68.73,68.85,1186,0
+ISHG.US,D,20240502,000000,68.91,69.325,68.91,69.28,9456,0
+ISHG.US,D,20240503,000000,69.88,69.88,69.67,69.72,410,0
+ISHG.US,D,20240506,000000,69.75,69.75,69.571,69.625,4132,0
+ISHG.US,D,20240507,000000,69.71,69.71,69.49,69.5,958,0
+ISHG.US,D,20240508,000000,69.4,69.4397,69.4,69.4397,186,0
+ISHG.US,D,20240509,000000,69.56,69.605,69.51,69.605,1698,0
+ISHG.US,D,20240510,000000,69.67,70,69.49,69.5,6061,0
+ISHG.US,D,20240513,000000,69.7189,69.7189,69.61,69.66,602,0
+ISHG.US,D,20240514,000000,69.835,69.835,69.835,69.835,338,0
+ISHG.US,D,20240515,000000,70.31,70.38,70.29,70.35,24385,0
+ISHG.US,D,20240516,000000,70.16,70.27,70.16,70.23,30631,0
+ISHG.US,D,20240517,000000,70.2,70.2,70.15,70.15,1125,0
+ISHG.US,D,20240520,000000,70.03,70.13,70.03,70.06,2156,0
+ISHG.US,D,20240521,000000,70.2,70.2,70.11,70.16,1457,0
+ISHG.US,D,20240522,000000,70.03,70.03,69.91,69.91,693,0
+ISHG.US,D,20240523,000000,69.79,69.82,69.79,69.82,488,0
+ISHG.US,D,20240524,000000,69.98,70.05,69.975,70.005,13095,0
+ISHG.US,D,20240528,000000,70.29,70.29,70.1313,70.15,912,0
+ISHG.US,D,20240529,000000,69.7,69.75,69.7,69.75,527,0
+ISHG.US,D,20240530,000000,69.37,69.9646,69.37,69.82,5533,0
+ISHG.US,D,20240531,000000,70.2,70.2,70.01,70.09,1140,0
+ISHG.US,D,20240603,000000,70.3,70.54,70.3,70.54,9242,0
+ISHG.US,D,20240604,000000,70.44,70.47,70.35,70.47,2274,0
+ISHG.US,D,20240605,000000,70.46,70.46,70.38,70.38,821,0
+ISHG.US,D,20240606,000000,70.42,70.46,70.42,70.46,2638,0
+ISHG.US,D,20240607,000000,69.8202,69.9,69.82,69.9,1084,0
+ISHG.US,D,20240610,000000,69.7,69.7,69.67,69.7,2321,0
+ISHG.US,D,20240611,000000,69.6,69.66,69.6,69.65,51257,0
+ISHG.US,D,20240612,000000,70.4498,70.4498,70.0892,70.09,1442,0
+ISHG.US,D,20240613,000000,69.935,69.935,69.77,69.77,2134,0
+ISHG.US,D,20240614,000000,69.61,69.72,69.29,69.6769,6861,0
+ISHG.US,D,20240617,000000,70.54,70.54,69.7,69.75,1595,0
+ISHG.US,D,20240618,000000,69.9148,69.9148,69.6019,69.755,46796,0
+ISHG.US,D,20240620,000000,69.815,69.815,69.651,69.74,661,0
+ISHG.US,D,20240621,000000,69.64,69.67,69.55,69.5928,15445,0
+ISHG.US,D,20240624,000000,69.14,69.85,69.14,69.75,10091,0
+ISHG.US,D,20240625,000000,69.76,69.78,69.7,69.78,1437,0
+ISHG.US,D,20240626,000000,69.4326,69.4326,69.34,69.3719,5046,0
+ISHG.US,D,20240627,000000,69.4917,69.53,69.445,69.445,6993,0
+ISHG.US,D,20240628,000000,69.63,69.64,69.49,69.49,6442,0
+ISHG.US,D,20240701,000000,69.6,69.6,69.38,69.46,486,0
+ISHG.US,D,20240702,000000,68.87,69.61,68.87,69.52,5893,0
+ISHG.US,D,20240703,000000,69.55,70.02,69.52,69.87,1016,0
+ISHG.US,D,20240705,000000,70.02,70.36,70.02,70.27,931,0
+ISHG.US,D,20240708,000000,69.67,70.24,69.67,70.18,1094,0
+ISHG.US,D,20240709,000000,70.34,70.34,70.12,70.2092,1963,0
+ISHG.US,D,20240710,000000,70.22,70.35,70.22,70.28,3351,0
+ISHG.US,D,20240711,000000,70.75,70.75,70.6806,70.715,2274,0
+ISHG.US,D,20240712,000000,71.07,71.07,71.03,71.03,1326,0
+ISHG.US,D,20240715,000000,70.97,70.97,70.7913,70.89,3098,0
+ISHG.US,D,20240716,000000,70.7,70.93,70.7,70.93,5538,0
+ISHG.US,D,20240717,000000,71.33,71.33,71.11,71.21,15944,0
+ISHG.US,D,20240718,000000,71.0555,71.14,70.945,71.03,10965,0
+ISHG.US,D,20240719,000000,70.74,70.74,70.705,70.705,513,0
+ISHG.US,D,20240722,000000,70.69,70.7,70.5406,70.595,2273,0
+ISHG.US,D,20240723,000000,70.65,70.69,70.65,70.685,1151,0
+ISHG.US,D,20240724,000000,70.845,70.8658,70.6609,70.68,1372,0
+ISHG.US,D,20240725,000000,71.41,71.41,70.66,70.67,2382,0
+ISHG.US,D,20240726,000000,71.59,71.59,70.74,70.79,1830,0
+ISHG.US,D,20240729,000000,70.6417,70.6417,70.57,70.57,671,0
+ISHG.US,D,20240730,000000,70.5607,70.63,70.41,70.475,30485,0
+ISHG.US,D,20240731,000000,70.89,70.93,70.79,70.79,1410,0
+ISHG.US,D,20240801,000000,70.66,70.66,70.63,70.63,555,0
+ISHG.US,D,20240802,000000,71.5507,71.5507,71.4301,71.505,2923,0
+ISHG.US,D,20240805,000000,72,72,71.575,71.81,5583,0
+ISHG.US,D,20240806,000000,72.36,72.36,71.67,71.72,2342,0
+ISHG.US,D,20240807,000000,71.62,71.66,71.51,71.55,1841,0
+ISHG.US,D,20240808,000000,70.76,71.62,70.76,71.52,1322,0
+ISHG.US,D,20240809,000000,71.84,71.84,71.73,71.73,6474,0
+ISHG.US,D,20240812,000000,71.67,71.69,71.59,71.69,4126,0
+ISHG.US,D,20240813,000000,72.06,72.29,72.06,72.205,4346,0
+ISHG.US,D,20240814,000000,72.3122,72.3122,72.23,72.23,695,0
+ISHG.US,D,20240815,000000,71.98,71.98,71.87,71.92,676,0
+ISHG.US,D,20240816,000000,71.47,72.3586,71.47,72.28,19113,0
+ISHG.US,D,20240819,000000,73,73,72.31,72.75,12430,0
+ISHG.US,D,20240820,000000,73.56,73.56,73.036,73.13,1973,0
+ISHG.US,D,20240821,000000,73.05,73.37,73.05,73.35,2115,0
+ISHG.US,D,20240822,000000,72.95,72.95,72.82,72.82,1614,0
+ISHG.US,D,20240823,000000,73.61,73.63,73.61,73.63,999,0
+ISHG.US,D,20240826,000000,73.608,73.6095,73.44,73.46,3040,0
+ISHG.US,D,20240827,000000,74.23,74.23,73.51,73.65,2327,0
+ISHG.US,D,20240828,000000,73.2815,73.38,73.27,73.38,2750,0
+ISHG.US,D,20240829,000000,73.24,73.24,73.24,73.24,210,0
+ISHG.US,D,20240830,000000,72.34,73.155,72.34,72.9,1818,0
+ISHG.US,D,20240903,000000,72.83,72.84,72.72,72.835,7289,0
+ISHG.US,D,20240904,000000,73.0699,73.2189,73.02,73.1238,3954,0
+ISHG.US,D,20240905,000000,73.3001,73.376,73.3001,73.32,475,0
+ISHG.US,D,20240906,000000,73.34,73.5,73.18,73.235,2456,0
+ISHG.US,D,20240909,000000,72.29,73.09,72.29,72.97,1459,0
+ISHG.US,D,20240910,000000,72.94,73.025,72.94,73.025,711,0
+ISHG.US,D,20240911,000000,71.98,73.1,71.98,72.95,7695,0
+ISHG.US,D,20240912,000000,73.23,73.275,73.22,73.275,132976,0
+ISHG.US,D,20240913,000000,73.48,73.49,73.38,73.42,1238,0
+ISHG.US,D,20240916,000000,73.61,73.73,73.27,73.5382,78418,0
+ISHG.US,D,20240917,000000,73.59,73.59,73.37,73.47,13424,0
+ISHG.US,D,20240918,000000,73.66,74.0225,73.385,73.415,3509,0
+ISHG.US,D,20240919,000000,73.565,73.895,73.565,73.81,500,0
+ISHG.US,D,20240920,000000,73.8275,73.8275,73.8275,73.8275,177,0
+ISHG.US,D,20240923,000000,73.77,73.77,73.66,73.68,27175,0
+ISHG.US,D,20240924,000000,73.88,74.1401,73.88,74.06,22742,0
+ISHG.US,D,20240925,000000,74.07,74.07,73.79,73.79,1174,0
+ISHG.US,D,20240926,000000,74.11,74.11,73.86,73.98,15100,0
+ISHG.US,D,20240927,000000,74.34,74.34,74,74.235,23111,0
+ISHG.US,D,20240930,000000,74.18,74.2201,73.93,73.975,766,0
+ISHG.US,D,20241001,000000,74.03,74.03,73.64,73.7,2299,0
+ISHG.US,D,20241002,000000,72.78,73.42,72.78,73.42,482,0
+ISHG.US,D,20241003,000000,73.1801,73.215,73.16,73.16,506,0
+ISHG.US,D,20241004,000000,73.15,73.15,72.67,72.67,405,0
+ISHG.US,D,20241007,000000,72.64,72.6401,72.578,72.605,1811,0
+ISHG.US,D,20241008,000000,71.91,72.6073,71.91,72.6073,454,0
+ISHG.US,D,20241009,000000,71.7,72.47,71.7,72.345,752,0
+ISHG.US,D,20241010,000000,72.26,72.39,72.26,72.39,6964,0
+ISHG.US,D,20241011,000000,72.48,72.62,72.48,72.5258,4800,0
+ISHG.US,D,20241014,000000,72.05,72.43,72.05,72.265,6862,0
+ISHG.US,D,20241015,000000,72.205,72.205,72.205,72.205,271,0
+ISHG.US,D,20241016,000000,71.99,72.0198,71.9531,71.955,3631,0
+ISHG.US,D,20241017,000000,71.93,71.97,71.93,71.93,2972,0
+ISHG.US,D,20241018,000000,72.165,72.2302,72.08,72.08,7662,0
+ISHG.US,D,20241021,000000,71.31,71.89,71.31,71.65,2018,0
+ISHG.US,D,20241022,000000,71.72,71.72,71.6614,71.68,474,0
+ISHG.US,D,20241023,000000,71.445,71.445,71.445,71.445,340,0
+ISHG.US,D,20241024,000000,71.63,71.72,71.63,71.72,1450,0
+ISHG.US,D,20241025,000000,71.5887,71.6362,71.46,71.46,3399,0
+ISHG.US,D,20241028,000000,72.38,72.38,71.53,71.53,960,0
+ISHG.US,D,20241029,000000,71.37,71.47,71.37,71.47,1050,0
+ISHG.US,D,20241030,000000,71.76,71.76,71.63,71.63,934,0
+ISHG.US,D,20241031,000000,71.64,71.685,71.64,71.685,345,0
+ISHG.US,D,20241101,000000,71.535,71.535,71.4499,71.4499,2800,0
+ISHG.US,D,20241104,000000,71.681,71.745,71.681,71.745,700,0
+ISHG.US,D,20241105,000000,72.58,72.58,72,72.04,1368,0
+ISHG.US,D,20241106,000000,71.73,71.73,70.37,70.915,5651,0
+ISHG.US,D,20241107,000000,72.13,72.13,71.3529,71.43,4402,0
+ISHG.US,D,20241108,000000,71.3,71.3,70.95,71.135,474,0
+ISHG.US,D,20241113,000000,70.1392,70.1392,70.11,70.11,540,0
+ISHG.US,D,20241114,000000,70.2,70.2,69.8401,69.8401,334,0
+ISHG.US,D,20241115,000000,69.8,70.12,69.8,69.9774,1555,0
+ISHG.US,D,20241118,000000,70.8,70.8,70.38,70.38,555,0
+ISHG.US,D,20241119,000000,70.3193,70.37,70.27,70.35,1115,0
+ISHG.US,D,20241120,000000,70.04,70.09,70.04,70.09,1074,0
+ISHG.US,D,20241122,000000,69.6,69.7,69.5999,69.645,1146,0
+ISHG.US,D,20241125,000000,70.05,70.34,69.8977,70.08,5384,0
+ISHG.US,D,20241126,000000,69.99,70.06,69.97,70.06,1624,0
+ISHG.US,D,20241127,000000,70.63,70.63,70.49,70.5588,1264,0
+ISHG.US,D,20241129,000000,70.7398,70.75,70.7398,70.75,1349,0
+ISHG.US,D,20241202,000000,71.05,71.05,70.43,70.54,654,0
+ISHG.US,D,20241203,000000,71.38,71.38,70.465,70.56,1659,0
+ISHG.US,D,20241204,000000,71.08,71.08,70.46,70.55,4002,0
+ISHG.US,D,20241205,000000,70.01,70.85,70.01,70.77,640,0
+ISHG.US,D,20241206,000000,70.81,70.81,70.654,70.79,3617,0
+ISHG.US,D,20241209,000000,70.7,70.7237,70.65,70.7,3481,0
+ISHG.US,D,20241210,000000,69.32,70.44,69.32,70.44,1251,0
+ISHG.US,D,20241211,000000,70.3802,70.3802,70.32,70.32,2980,0
+ISHG.US,D,20241212,000000,72,72,70.01,70.05,2552,0
+ISHG.US,D,20241213,000000,70.0824,70.1,70.0824,70.1,2078,0
+ISHG.US,D,20241216,000000,70.0899,70.18,70.0899,70.17,1259,0
+ISHG.US,D,20241217,000000,70.08,70.08,70.05,70.05,738,0
+ISHG.US,D,20241218,000000,68.96,68.96,67.3906,67.41,4861,0
+ISHG.US,D,20241219,000000,67.28,67.46,67.28,67.46,2563,0
+ISHG.US,D,20241220,000000,67.8414,67.94,67.7815,67.85,2395,0
+ISHG.US,D,20241223,000000,68.21,68.21,67.52,67.68,2652,0
+ISHG.US,D,20241224,000000,67.52,67.57,67.52,67.57,553,0
+ISHG.US,D,20241226,000000,68.24,68.24,67.5621,67.66,1456,0
+ISHG.US,D,20241227,000000,67.65,67.7,67.615,67.64,1929,0
+ISHG.US,D,20241230,000000,67.62,67.6398,67.5,67.56,7493,0
+ISHG.US,D,20241231,000000,67.569,67.5699,67.31,67.37,36361,0
+ISHG.US,D,20250102,000000,67.95,67.95,66.74,66.88,4639,0
+ISHG.US,D,20250103,000000,66.9,67.1,66.9,67.1,593,0
+ISHG.US,D,20250106,000000,66.79,67.4622,66.79,67.42,1741,0
+ISHG.US,D,20250107,000000,67.58,67.58,67.2714,67.2714,1264,0
+ISHG.US,D,20250108,000000,66.987,67.1,66.95,67.1,2127,0
+ISHG.US,D,20250110,000000,66.76,66.8,66.54,66.54,7242,0
+ISHG.US,D,20250113,000000,66.4092,66.465,66.4092,66.465,439,0
+ISHG.US,D,20250114,000000,67.41,67.41,66.755,66.77,1829,0
+ISHG.US,D,20250115,000000,66.59,67.25,66.59,67.06,5546,0
+ISHG.US,D,20250116,000000,67.115,67.15,67.115,67.12,758,0
+ISHG.US,D,20250117,000000,67.13,67.1534,67.01,67.01,1367,0
+ISHG.US,D,20250121,000000,67.89,67.89,67.87,67.87,1001,0
+ISHG.US,D,20250122,000000,67.13,67.83,67.13,67.76,1987,0
+ISHG.US,D,20250123,000000,66.95,67.822,66.95,67.7,1584,0
+ISHG.US,D,20250124,000000,68.15,68.36,68.15,68.2222,2591,0
+ISHG.US,D,20250127,000000,68.12,68.2784,68.12,68.19,1225,0
+ISHG.US,D,20250128,000000,68.11,68.11,67.81,67.86,1588,0
+ISHG.US,D,20250129,000000,67.83,67.83,67.68,67.69,6634,0
+ISHG.US,D,20250130,000000,68.6,68.6,67.47,67.81,3031,0
+ISHG.US,D,20250131,000000,67.805,67.805,67.7032,67.7032,4998,0
+ISHG.US,D,20250203,000000,67.91,67.91,67.18,67.3575,4309,0
+ISHG.US,D,20250204,000000,68.25,68.25,67.68,68.05,21031,0
+ISHG.US,D,20250205,000000,68.3344,68.35,68.19,68.19,5163,0
+ISHG.US,D,20250206,000000,68.34,68.34,68.095,68.16,990,0
+ISHG.US,D,20250207,000000,68.07,68.09,67.84,67.89,3507,0
+ISHG.US,D,20250210,000000,67.87,67.89,67.67,67.71,2612,0
+ISHG.US,D,20250211,000000,67.81,67.92,67.81,67.92,487,0
+ISHG.US,D,20250212,000000,68.34,68.34,67.76,67.835,2363,0
+ISHG.US,D,20250213,000000,67.85,68.47,67.85,68.46,3646,0
+ISHG.US,D,20250214,000000,69.41,69.41,68.73,68.7362,3684,0
+ISHG.US,D,20250218,000000,68.64,68.93,68.57,68.61,3173,0
+ISHG.US,D,20250219,000000,68.4693,68.4693,68.38,68.38,2203,0
+ISHG.US,D,20250220,000000,68.6605,69.225,68.6605,69.06,30370,0
+ISHG.US,D,20250221,000000,68.81,68.88,68.76,68.8002,21607,0
+ISHG.US,D,20250224,000000,68.02,68.93,68.02,68.81,3874,0
+ISHG.US,D,20250225,000000,69,69,68.955,68.985,926,0
+ISHG.US,D,20250226,000000,68.91,69.305,68.88,68.88,64282,0
+ISHG.US,D,20250227,000000,68.92,68.92,68.36,68.43,7883,0
+ISHG.US,D,20250228,000000,68.3502,68.3502,68.1418,68.2132,1820,0
+ISHG.US,D,20250303,000000,68.82,68.84,68.72,68.79,39060,0
+ISHG.US,D,20250304,000000,69.09,69.415,69.03,69.38,27369,0
+ISHG.US,D,20250305,000000,69.82,70.25,69.82,70.22,9452,0
+ISHG.US,D,20250306,000000,70.94,70.94,70.18,70.18,6309,0
+ISHG.US,D,20250307,000000,70.57,70.57,70.371,70.5,28320,0
+ISHG.US,D,20250310,000000,70.56,70.56,70.36,70.444,18794,0
+ISHG.US,D,20250311,000000,70.5,70.965,70.5,70.9,11992,0
+ISHG.US,D,20250312,000000,71.34,71.34,70.62,70.75,15699,0
+ISHG.US,D,20250313,000000,71.11,71.11,70.43,70.54,27847,0
+ISHG.US,D,20250314,000000,71.33,71.33,70.54,70.77,82856,0
+ISHG.US,D,20250317,000000,71.13,71.13,70.82,70.98,14499,0
+ISHG.US,D,20250318,000000,70.06,71.08,70.06,71.08,14546,0
+ISHG.US,D,20250319,000000,70.49,70.92,70.49,70.88,8097,0
+ISHG.US,D,20250320,000000,70.85,70.85,70.3707,70.58,11985,0
+ISHG.US,D,20250321,000000,70.46,71.06,70.34,70.39,15714,0
+ISHG.US,D,20250324,000000,69.79,70.35,69.79,70.13,20904,0
+ISHG.US,D,20250325,000000,70.38,70.4,70.16,70.17,30041,0
+ISHG.US,D,20250326,000000,70.54,70.54,69.97,70.07,6870,0
+ISHG.US,D,20250327,000000,70.68,70.68,70.2325,70.33,6808,0
+ISHG.US,D,20250328,000000,70.51,70.5686,70.49,70.55,3589,0
+ISHG.US,D,20250331,000000,70.02,70.59,70.02,70.38,13021,0
+ISHG.US,D,20250401,000000,70.37,70.4599,70.06,70.32,10239,0
+ISHG.US,D,20250402,000000,70.62,70.69,70.57,70.67,6275,0
+ISHG.US,D,20250403,000000,72.21,72.3436,71.78,71.88,64553,0
+ISHG.US,D,20250404,000000,72.17,72.17,71.13,71.3851,170282,0
+ISHG.US,D,20250407,000000,71.72,71.72,70.9132,70.9734,39027,0
+ISHG.US,D,20250408,000000,71,71.3288,70.9182,71.08,93930,0
+ISHG.US,D,20250409,000000,71.76,72.18,71.14,71.14,134385,0
+ISHG.US,D,20250410,000000,71.98,73.26,71.88,72.77,71851,0
+ISHG.US,D,20250411,000000,73.69,74.27,73.2,73.66,209259,0
+ISHG.US,D,20250414,000000,73.87,74.21,73.218,73.84,131864,0
+ISHG.US,D,20250415,000000,74.17,74.17,73.28,73.49,87732,0
+ISHG.US,D,20250416,000000,73.97,74.55,73.697,74.11,198831,0
+ISHG.US,D,20250417,000000,73.9,74.51,73.75,74.1,206218,0
+ISHG.US,D,20250421,000000,75.25,75.43,74.5705,75,1041793,0
+ISHG.US,D,20250422,000000,75.08,75.08,74.3,74.32,347809,0
+ISHG.US,D,20250423,000000,74.12,74.805,73.53,73.69,338726,0
+ISHG.US,D,20250424,000000,73.55,74.25,73.55,74.2,247883,0
+ISHG.US,D,20250425,000000,73.88,74.18,73.8,73.97,144282,0
+ISHG.US,D,20250428,000000,74.27,74.53,73.985,74.45,144383,0
+ISHG.US,D,20250429,000000,74.85,74.85,74.1,74.22,190300,0
+ISHG.US,D,20250430,000000,74.38,74.38,73.92,74.04,158587,0
+ISHG.US,D,20250501,000000,74.21,74.21,73.45,73.59,198151,0
+ISHG.US,D,20250502,000000,73.81,74.3099,73.62,73.81,78527,0
+ISHG.US,D,20250505,000000,73.81,74.22,73.7114,73.98,47558,0
+ISHG.US,D,20250506,000000,73.98,74.48,73.98,74.44,201168,0
+ISHG.US,D,20250507,000000,74.7,74.7,73.89,73.91,215425,0
+ISHG.US,D,20250508,000000,73.85,74.18,73.2,73.25,23175,0
+ISHG.US,D,20250509,000000,73.37,73.7,73.37,73.54,68537,0
+ISHG.US,D,20250512,000000,72.61,72.77,72.2701,72.43,72725,0
+ISHG.US,D,20250513,000000,72.26,73.23,72.26,73,57038,0
+ISHG.US,D,20250514,000000,73.7,73.7,72.9101,72.98,29833,0
+ISHG.US,D,20250515,000000,72.9,73.2582,72.9,73.19,21659,0
+ISHG.US,D,20250516,000000,73.17,73.2924,72.8215,73.06,53976,0
+ISHG.US,D,20250519,000000,73.54,73.65,73.4,73.58,93390,0
+ISHG.US,D,20250520,000000,73.71,73.8,73.47,73.76,83025,0
+ISHG.US,D,20250521,000000,73.92,74.2899,73.8937,74.01,228259,0
+ISHG.US,D,20250522,000000,74.25,74.25,73.5873,73.77,249284,0
+ISHG.US,D,20250523,000000,74,74.64,73.9829,74.44,68349,0
+ISHG.US,D,20250527,000000,74.84,74.84,74.0639,74.26,142701,0
+ISHG.US,D,20250528,000000,73.91,74.19,73.82,73.92,568711,0
+ISHG.US,D,20250529,000000,74.02,74.55,74.02,74.34,55511,0
+ISHG.US,D,20250530,000000,74.8,74.8,73.9252,74.34,29520,0
+ISHG.US,D,20250602,000000,74.45,74.88,74.45,74.85,330120,0
+ISHG.US,D,20250603,000000,74.66,74.7,74.32,74.38,92061,0
+ISHG.US,D,20250604,000000,74.99,74.99,74.53,74.7,64091,0
+ISHG.US,D,20250605,000000,75.57,75.57,74.69,74.76,49898,0
+ISHG.US,D,20250606,000000,74.33,74.75,74.33,74.48,247755,0
+ISHG.US,D,20250609,000000,74.59,74.76,74.4363,74.67,145922,0
+ISHG.US,D,20250610,000000,75.34,75.34,74.59,74.68,39390,0
+ISHG.US,D,20250611,000000,75.39,75.39,74.7201,75,78863,0
+ISHG.US,D,20250612,000000,75.02,75.7386,75.02,75.45,69640,0
+ISHG.US,D,20250613,000000,75.29,75.34,74.91,75.17,196859,0
+ISHG.US,D,20250616,000000,75.2,75.75,75.2,75.28,41515,0
+ISHG.US,D,20250617,000000,75.59,75.59,74.7801,74.86,186728,0
+ISHG.US,D,20250618,000000,74.71,75.31,74.71,74.85,151136,0
+ISHG.US,D,20250620,000000,75.02,75.34,74.87,74.89,140060,0
+ISHG.US,D,20250623,000000,74.48,75.22,74.48,75.15,86231,0
+ISHG.US,D,20250624,000000,75.14,75.7019,75.14,75.6,53092,0
+ISHG.US,D,20250625,000000,75.74,75.87,75.37,75.78,212843,0
+ISHG.US,D,20250626,000000,76.3,76.52,76.1,76.21,707308,0
+ISHG.US,D,20250627,000000,75.79,76.27,75.79,76.09,398315,0
+ISHG.US,D,20250630,000000,76.4,76.578,75.97,76.56,300942,0
+ISHG.US,D,20250701,000000,77.07,77.07,76.41,76.55,37745,0
+ISHG.US,D,20250702,000000,76.09,76.6,76.09,76.58,64115,0
+ISHG.US,D,20250703,000000,76.62,76.62,76.3,76.37,148671,0
+ISHG.US,D,20250707,000000,76.37,76.37,75.9,76.13,67297,0
+ISHG.US,D,20250708,000000,75.73,76.07,75.73,76.02,73166,0
+ISHG.US,D,20250709,000000,76.36,76.36,75.92,76.1,39956,0
+ISHG.US,D,20250710,000000,75.94,76.06,75.7942,76.06,75024,0
+ISHG.US,D,20250711,000000,75.55,75.915,75.5401,75.82,45987,0
+ISHG.US,D,20250714,000000,75.7,75.88,75.57,75.72,61926,0
+ISHG.US,D,20250715,000000,75.65,75.65,75.2,75.27,56838,0
+ISHG.US,D,20250716,000000,75.6,75.85,74.99,75.54,79427,0
+ISHG.US,D,20250717,000000,74.95,75.31,74.75,75.2547,84382,0
+ISHG.US,D,20250718,000000,75.35,75.69,75.35,75.46,60602,0
+ISHG.US,D,20250721,000000,75.67,76.03,75.6487,75.91,32681,0
+ISHG.US,D,20250722,000000,75.51,76.33,75.51,76.29,47923,0
+ISHG.US,D,20250723,000000,75.79,76.4671,75.79,76.39,28618,0
+ISHG.US,D,20250724,000000,76.18,76.3447,75.99,76.17,49598,0
+ISHG.US,D,20250725,000000,75.3,76.03,75.3,76,58975,0
+ISHG.US,D,20250728,000000,75.5,75.6158,75.25,75.27,78326,0
+ISHG.US,D,20250729,000000,75.23,75.23,74.88,75.1,60207,0
+ISHG.US,D,20250730,000000,75.1,75.1,73.95,74.3,75106,0
+ISHG.US,D,20250731,000000,73.76,74.47,73.76,73.76,65400,0
+ISHG.US,D,20250801,000000,74.33,75.16,74.26,75.05,42984,0
+ISHG.US,D,20250804,000000,75.44,75.44,75.1232,75.17,24627,0
+ISHG.US,D,20250805,000000,75.29,75.29,75.02,75.11,29163,0
+ISHG.US,D,20250806,000000,75.08,75.6199,75.08,75.55,68116,0
+ISHG.US,D,20250807,000000,75.8042,75.8042,75.4,75.64,123220,0
+ISHG.US,D,20250808,000000,75.53,75.7099,75.5,75.545,25965,0
+ISHG.US,D,20250811,000000,75.54,75.54,74.57,75.35,48383,0
+ISHG.US,D,20250812,000000,75.571,75.84,75.515,75.6,80290,0
+ISHG.US,D,20250813,000000,75.64,76.1399,75.64,75.95,64634,0
+ISHG.US,D,20250814,000000,76.76,76.76,75.54,75.54,40511,0
+ISHG.US,D,20250815,000000,75.6,76.128,75.6,75.87,31002,0
+ISHG.US,D,20250818,000000,76.32,76.32,75.6371,75.66,17353,0
+ISHG.US,D,20250819,000000,76.27,76.27,75.48,75.525,30039,0
+ISHG.US,D,20250820,000000,75.77,75.975,75.34,75.49,166986,0
+ISHG.US,D,20250821,000000,75.55,75.55,75.1501,75.21,126524,0
+ISHG.US,D,20250822,000000,74.81,76.1977,74.81,75.9219,26579,0
+ISHG.US,D,20250825,000000,75.38,75.9391,75.2859,75.34,55764,0
+ISHG.US,D,20250826,000000,74.83,75.8202,74.83,75.675,48047,0
+ISHG.US,D,20250827,000000,75.65,75.7466,75.35,75.7106,53137,0
+ISHG.US,D,20250828,000000,76.0599,76.11,75.83,75.985,81270,0
+ISHG.US,D,20250829,000000,75.69,76.13,75.69,76.095,55955,0
+ISHG.US,D,20250902,000000,76.05,76.05,75.548,75.625,102485,0
+ISHG.US,D,20250903,000000,75.97,75.97,75.75,75.775,32538,0
+ISHG.US,D,20250904,000000,76.11,76.11,75.2201,75.635,49900,0
+ISHG.US,D,20250905,000000,76.24,76.46,76.1,76.185,136225,0
+ISHG.US,D,20250908,000000,76.94,76.94,76.3,76.5187,70897,0
+ISHG.US,D,20250909,000000,76.48,76.48,76.1249,76.1731,49427,0
+ISHG.US,D,20250910,000000,76.6,76.6,76.12,76.1686,145207,0
+ISHG.US,D,20250911,000000,76.51,76.51,76.28,76.41,64532,0
+ISHG.US,D,20250912,000000,76.51,76.51,76.17,76.345,42234,0
+ISHG.US,D,20250915,000000,76.62,76.6999,76.45,76.55,54593,0
+ISHG.US,D,20250916,000000,76.5,77.12,76.5,76.98,57079,0
+ISHG.US,D,20250917,000000,77.17,77.36,76.765,76.79,55884,0
+ISHG.US,D,20250918,000000,77.01,77.01,76.2996,76.38,125883,0
+ISHG.US,D,20250919,000000,76.16,77.03,76.16,76.22,41451,0
+ISHG.US,D,20250922,000000,76.28,76.49,76.0715,76.44,30185,0
+ISHG.US,D,20250923,000000,76.43,76.5911,76.3501,76.57,186162,0
+ISHG.US,D,20250924,000000,76.5,76.5,76,76.046,37074,0
+ISHG.US,D,20250925,000000,75.51,75.81,75.41,75.57,53678,0
+ISHG.US,D,20250926,000000,75.715,75.8623,75.67,75.8053,26231,0
+ISHG.US,D,20250929,000000,75.71,76.11,75.71,76.06,43382,0
+ISHG.US,D,20250930,000000,76,76.2299,76,76.18,70157,0
+ISHG.US,D,20251001,000000,76.61,76.61,76.1283,76.2128,14069,0
+ISHG.US,D,20251002,000000,76.54,76.54,75.91,76.15,150773,0
+ISHG.US,D,20251003,000000,76.39,76.39,76.154,76.22,37096,0
+ISHG.US,D,20251006,000000,76.41,76.41,75.94,75.98,83564,0
+ISHG.US,D,20251007,000000,75.65,75.86,75.55,75.61,42623,0
+ISHG.US,D,20251008,000000,75.58,75.58,75.33,75.46,65693,0
+ISHG.US,D,20251009,000000,75.43,75.43,74.96,75.085,96446,0
+ISHG.US,D,20251010,000000,75.2516,76.04,75.04,75.325,362664,0
+ISHG.US,D,20251013,000000,75.35,75.35,75.1071,75.235,38682,0
+ISHG.US,D,20251014,000000,75.23,75.4588,75.12,75.36,34446,0
+ISHG.US,D,20251015,000000,75.8,75.8,75.46,75.6203,84242,0
+ISHG.US,D,20251016,000000,75.52,75.96,75.52,75.915,44454,0
+ISHG.US,D,20251017,000000,75.8,75.94,75.67,75.855,50497,0
+ISHG.US,D,20251020,000000,75.94,76,75.7,75.76,36605,0
+ISHG.US,D,20251021,000000,76.09,76.0949,75.5,75.55,126065,0
+ISHG.US,D,20251022,000000,75.79,75.79,75.49,75.5457,28332,0
+ISHG.US,D,20251023,000000,75.79,75.79,75.461,75.57,23534,0
+ISHG.US,D,20251024,000000,75.81,75.81,75.2001,75.575,18749,0
+ISHG.US,D,20251027,000000,75.21,75.76,75.21,75.6812,110358,0
+ISHG.US,D,20251028,000000,75.68,75.92,75.6,75.82,37835,0
+ISHG.US,D,20251029,000000,75.99,75.99,75.26,75.405,47766,0
+ISHG.US,D,20251030,000000,74.86,75.34,74.86,75.21,16524,0
+ISHG.US,D,20251031,000000,75.49,75.49,75.0385,75.0761,42351,0
+ISHG.US,D,20251103,000000,75.39,75.39,74.9318,75.02,17479,0
+ISHG.US,D,20251104,000000,74.71,75.12,74.67,74.72,119917,0
+ISHG.US,D,20251105,000000,74.68,74.7899,74.6105,74.7054,43470,0
+ISHG.US,D,20251106,000000,74.94,75.1,74.89,75.065,14001,0
+ISHG.US,D,20251107,000000,75.29,75.32,75.1,75.175,53840,0
+ISHG.US,D,20251110,000000,75.66,75.66,75.07,75.2247,30081,0
+ISHG.US,D,20251111,000000,75.85,75.85,75.29,75.335,27940,0
+ISHG.US,D,20251112,000000,75.305,75.42,75.27,75.33,19498,0
+ISHG.US,D,20251113,000000,75.5524,75.64,75.4101,75.45,31404,0
+ISHG.US,D,20251114,000000,76.02,76.02,75.3,75.405,48795,0
+ISHG.US,D,20251117,000000,75.15,75.665,75.13,75.19,24256,0
+ISHG.US,D,20251118,000000,75.01,75.32,75.01,75.17,15827,0
+ISHG.US,D,20251119,000000,75.03,75.09,74.75,74.785,128623,0
+ISHG.US,D,20251120,000000,75.18,75.18,74.69,74.71,118345,0
+ISHG.US,D,20251121,000000,74.35,74.775,74.35,74.725,100298,0
+ISHG.US,D,20251124,000000,74.52,74.8295,74.52,74.795,68143,0
+ISHG.US,D,20251125,000000,75.18,75.18,74.9,74.96,20380,0
+ISHG.US,D,20251126,000000,75.29,75.29,75.04,75.2023,23547,0
+ISHG.US,D,20251128,000000,75.49,75.49,75.19,75.3391,12189,0
+ISHG.US,D,20251201,000000,75.3,75.54,75.29,75.32,28588,0
+ISHG.US,D,20251202,000000,75.32,75.4542,75.07,75.4254,8388,0
+ISHG.US,D,20251203,000000,75.5,75.85,75.5,75.765,69520,0
+ISHG.US,D,20251204,000000,75.83,75.86,75.57,75.615,27926,0
+ISHG.US,D,20251205,000000,75.98,75.98,75.58,75.6396,40792,0
+ISHG.US,D,20251208,000000,76.09,76.09,75.38,75.595,36292,0
+ISHG.US,D,20251209,000000,75.49,75.53,75.37,75.44,39805,0
+ISHG.US,D,20251210,000000,75.23,75.875,75.23,75.875,26318,0
+ISHG.US,D,20251211,000000,76.08,76.24,75.88,76.0954,54829,0
+ISHG.US,D,20251212,000000,76.32,76.32,75.93,76.0587,18047,0
+ISHG.US,D,20251215,000000,76.51,76.51,76.065,76.1257,78781,0
+ISHG.US,D,20251216,000000,76.17,76.3865,76.12,76.174,66489,0
+ISHG.US,D,20251217,000000,75.98,76.17,75.92,76.05,51659,0
+ISHG.US,D,20251218,000000,76.12,76.1737,75.9658,76.0101,91234,0
+ISHG.US,D,20251219,000000,75.28,75.28,74.73,74.82,61010,0
+ISHG.US,D,20251222,000000,74.9,75.16,74.9,75.06,73162,0
+ISHG.US,D,20251223,000000,75.32,75.395,75.22,75.3637,89677,0
+ISHG.US,D,20251224,000000,75.61,75.61,75.36,75.45,94319,0
+ISHG.US,D,20251226,000000,75.48,75.4953,75.2822,75.39,17325,0
+ISHG.US,D,20251229,000000,75.49,75.49,75.2501,75.375,58452,0
+ISHG.US,D,20251230,000000,75.5,75.5,75.22,75.3,69306,0
+ISHG.US,D,20251231,000000,75.11,75.25,75.11,75.24,23508,0
+ISHG.US,D,20260102,000000,75.24,75.31,75.046,75.09,37101,0
+ISHG.US,D,20260105,000000,75.02,75.3,75.01,75.28,17933,0
+ISHG.US,D,20260106,000000,75.49,75.49,75.06,75.12,27599,0
+ISHG.US,D,20260107,000000,75.13,75.3,75.04,75.04,17719,0
+ISHG.US,D,20260108,000000,75.03,75.03,74.81,74.94,28459,0
+ISHG.US,D,20260109,000000,75.26,75.26,74.69,74.775,34357,0
+ISHG.US,D,20260112,000000,75.02,75.23,74.98,75,60901,0
+ISHG.US,D,20260113,000000,75.01,75.01,74.7781,74.87,56605,0
+ISHG.US,D,20260114,000000,74.71,74.9889,74.71,74.87,47936,0
+ISHG.US,D,20260115,000000,75.25,75.25,74.58,74.68,23950,0
+ISHG.US,D,20260116,000000,74.41,74.8,74.41,74.69,93959,0
+ISHG.US,D,20260120,000000,74.92,75.9899,74.92,75.27,128731,0
+ISHG.US,D,20260121,000000,74.99,75.395,74.99,75.255,75391,0
+ISHG.US,D,20260122,000000,74.71,75.59,74.71,75.5714,143115,0
+ISHG.US,D,20260123,000000,75.76,76.13,75.5,76.1099,51191,0
+ISHG.US,D,20260126,000000,76.43,76.64,76.29,76.47,84584,0
+ISHG.US,D,20260127,000000,76.69,77.63,76.69,77.45,336751,0
+ISHG.US,D,20260128,000000,77.72,77.72,76.79,77.08,303063,0
+ISHG.US,D,20260129,000000,77.69,77.69,76.81,77.2695,234545,0
+ISHG.US,D,20260130,000000,76.91,77.1,76.53,76.5581,554251,0
+ISHG.US,D,20260202,000000,76.5,76.65,76.05,76.18,114272,0
+ISHG.US,D,20260203,000000,76.18,76.53,76.05,76.4,82544,0
+ISHG.US,D,20260204,000000,76.47,76.47,76.04,76.22,145169,0
+ISHG.US,D,20260205,000000,76.21,76.21,76,76,81225,0
+ISHG.US,D,20260206,000000,76.22,76.41,76.22,76.32,52951,0
+ISHG.US,D,20260209,000000,76.9,76.9793,76.64,76.92,117314,0
+ISHG.US,D,20260210,000000,77.25,77.25,76.83,76.92,119447,0
+ISHG.US,D,20260211,000000,76.96,77.04,76.75,76.9,83477,0
+ISHG.US,D,20260212,000000,77.46,77.46,76.774,76.8639,80954,0
+ISHG.US,D,20260213,000000,76.87,76.9899,76.77,76.95,48073,0
+ISHG.US,D,20260217,000000,76.95,76.97,76.495,76.79,114145,0
+ISHG.US,D,20260218,000000,76.92,76.92,76.26,76.26,121373,0
diff --git a/daily/us/nasdaq etfs/ius.us.txt b/daily/us/nasdaq etfs/ius.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ad41081242ddf54df823df501e53ee560069553
--- /dev/null
+++ b/daily/us/nasdaq etfs/ius.us.txt	
@@ -0,0 +1,1730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IUS.US,D,20180913,000000,23.3515,23.3515,23.3515,23.3515,104.02968032158,0
+IUS.US,D,20180918,000000,23.4446,23.5387,23.4446,23.5387,543.37833022339,0
+IUS.US,D,20180919,000000,23.4882,23.4882,23.4882,23.4882,103.01968342525,0
+IUS.US,D,20181002,000000,23.6011,23.6011,23.6011,23.6011,103.01968342525,0
+IUS.US,D,20181011,000000,22.3694,22.3981,22.1208,22.3981,1520.0453289706,0
+IUS.US,D,20181015,000000,22.3981,22.511,22.3882,22.511,649.42800433762,0
+IUS.US,D,20181016,000000,22.6773,22.6773,22.6773,22.6773,325.21900061698,0
+IUS.US,D,20181023,000000,22.2129,22.2129,21.9813,21.9813,217.14933271009,0
+IUS.US,D,20181025,000000,22.0565,22.0565,22.0565,22.0565,217.14933271009,0
+IUS.US,D,20181105,000000,22.2615,22.2615,22.2615,22.2615,320.16901613535,0
+IUS.US,D,20181107,000000,22.5644,22.6862,22.5644,22.6802,649.42800433762,0
+IUS.US,D,20181114,000000,22.1674,22.1674,22.1674,22.1674,103.01968342525,0
+IUS.US,D,20181119,000000,22.1674,22.1674,22.1674,22.1674,103.01968342525,0
+IUS.US,D,20181120,000000,21.6595,21.6595,21.6595,21.6595,103.01968342525,0
+IUS.US,D,20181206,000000,21.8902,21.8902,21.6595,21.7416,1082.7166728615,0
+IUS.US,D,20181217,000000,21.1941,21.1941,20.9624,20.9624,319.15901923902,0
+IUS.US,D,20181231,000000,20.3397,20.3397,20.3397,20.3397,102.00968652893,0
+IUS.US,D,20190103,000000,20.1802,20.1802,20.1802,20.1802,102.00968652893,0
+IUS.US,D,20190107,000000,20.6485,20.6485,20.6485,20.6485,102.00968652893,0
+IUS.US,D,20190109,000000,21.1159,21.1159,21.1159,21.1159,102.00968652893,0
+IUS.US,D,20190111,000000,21.1159,21.1159,21.1159,21.1159,102.00968652893,0
+IUS.US,D,20190115,000000,21.1159,21.1159,21.1159,21.1159,216.13933581377,0
+IUS.US,D,20190117,000000,21.1159,21.1159,21.1159,21.1159,102.00968652893,0
+IUS.US,D,20190123,000000,21.1159,21.1159,21.1159,21.1159,103.01968342525,0
+IUS.US,D,20190208,000000,21.8595,21.8625,21.8595,21.8625,216.13933581377,0
+IUS.US,D,20190219,000000,22.6229,22.6229,22.6229,22.6229,109.07966480321,0
+IUS.US,D,20190220,000000,22.6139,22.6516,22.6139,22.6516,431.26867473121,0
+IUS.US,D,20190311,000000,22.4169,22.4169,22.4169,22.4169,533.27836126013,0
+IUS.US,D,20190415,000000,23.3189,23.409,23.3189,23.3921,803.9575294755,0
+IUS.US,D,20190416,000000,23.4961,23.506,23.4961,23.506,1068.5767163129,0
+IUS.US,D,20190417,000000,23.4189,23.4189,23.4189,23.4189,136.34958100401,0
+IUS.US,D,20190430,000000,23.5337,23.5337,23.5337,23.5337,102.00968652893,0
+IUS.US,D,20190501,000000,23.5971,23.7308,23.5971,23.7308,1854.3543016546,0
+IUS.US,D,20190502,000000,23.506,23.5248,23.3387,23.409,51683.561178795,0
+IUS.US,D,20190503,000000,23.5891,23.6604,23.5891,23.6604,681.74790502006,0
+IUS.US,D,20190506,000000,23.2041,23.4773,23.2041,23.4773,1710.9347423763,0
+IUS.US,D,20190507,000000,23.309,23.309,23.309,23.309,102.00968652893,0
+IUS.US,D,20190508,000000,23.2812,23.2812,23.2812,23.2812,105.03967721791,0
+IUS.US,D,20190509,000000,22.9595,22.9595,22.9595,22.9595,428.23868404223,0
+IUS.US,D,20190510,000000,23.0644,23.1654,23.0644,23.1654,4193.5071135456,0
+IUS.US,D,20190513,000000,22.8209,22.8397,22.5773,22.7367,48831.32994357,0
+IUS.US,D,20190515,000000,22.8684,22.8684,22.8684,22.8684,102.00968652893,0
+IUS.US,D,20190520,000000,22.8783,22.907,22.8783,22.907,1050.3967721791,0
+IUS.US,D,20190521,000000,23.0526,23.0526,23.0526,23.0526,185.83942892399,0
+IUS.US,D,20190523,000000,22.7545,22.7545,22.6149,22.6149,531.25836746748,0
+IUS.US,D,20190524,000000,22.699,22.7743,22.699,22.7545,316.12902855004,0
+IUS.US,D,20190528,000000,22.7743,22.7743,22.4842,22.4842,36664.907330427,0
+IUS.US,D,20190529,000000,22.316,22.316,22.316,22.316,102.00968652893,0
+IUS.US,D,20190530,000000,22.4664,22.4664,22.306,22.306,529.23837367483,0
+IUS.US,D,20190531,000000,22.0902,22.0902,22.0902,22.0902,102.00968652893,0
+IUS.US,D,20190605,000000,22.709,22.709,22.709,22.709,123.21962135177,0
+IUS.US,D,20190610,000000,23.3456,23.3545,23.2327,23.2327,11242.275453005,0
+IUS.US,D,20190612,000000,23.2139,23.2229,23.2139,23.2229,219.16932650274,0
+IUS.US,D,20190613,000000,23.299,23.309,23.2812,23.2812,2279.5629950078,0
+IUS.US,D,20190614,000000,23.2812,23.2812,23.2812,23.2812,107.05967101056,0
+IUS.US,D,20190617,000000,23.3545,23.3545,23.3545,23.3545,428.23868404223,0
+IUS.US,D,20190618,000000,23.5703,23.5703,23.5437,23.5437,215.12933891744,0
+IUS.US,D,20190621,000000,23.8416,23.8416,23.8416,23.8416,102.00968652893,0
+IUS.US,D,20190624,000000,23.8318,23.8318,23.6822,23.6822,2472.4724022061,0
+IUS.US,D,20190625,000000,23.6139,23.6139,23.5505,23.5505,639.32803537436,0
+IUS.US,D,20190626,000000,23.5693,23.5693,23.5505,23.5595,315.11903165372,0
+IUS.US,D,20190627,000000,23.6139,23.6139,23.6139,23.6139,102.00968652893,0
+IUS.US,D,20190701,000000,23.9833,23.9833,23.8892,23.8892,826.17746119468,0
+IUS.US,D,20190702,000000,23.8604,23.8694,23.8604,23.8694,315.11903165372,0
+IUS.US,D,20190705,000000,23.9258,24.0021,23.9258,23.9833,4576181.8076039,0
+IUS.US,D,20190708,000000,23.9357,23.9545,23.9258,23.9545,30381.716638382,0
+IUS.US,D,20190709,000000,23.911,23.911,23.8981,23.8981,8337.5243791712,0
+IUS.US,D,20190710,000000,24.0832,24.0832,24.0021,24.0783,16183.180269832,0
+IUS.US,D,20190711,000000,24.1149,24.1149,24.0298,24.0298,3961.2078273906,0
+IUS.US,D,20190712,000000,24.2179,24.2278,24.2179,24.2278,5739.8123618207,0
+IUS.US,D,20190715,000000,24.2941,24.2941,24.2466,24.2941,9044.5222065994,0
+IUS.US,D,20190716,000000,24.3129,24.3129,24.2466,24.2624,8123.4050371501,0
+IUS.US,D,20190717,000000,24.3229,24.3229,24.0584,24.0584,11242.275453005,0
+IUS.US,D,20190718,000000,23.9833,24.1239,23.9545,24.0882,7737.5862227536,0
+IUS.US,D,20190719,000000,24.1149,24.1505,24.0209,24.0209,9106.1320172753,0
+IUS.US,D,20190722,000000,24.0783,24.0783,24.0021,24.0396,8437.5140719075,0
+IUS.US,D,20190723,000000,24.1149,24.2179,24.0882,24.2179,23812.696824678,0
+IUS.US,D,20190724,000000,24.2594,24.4238,24.2516,24.4238,6329.6505492751,0
+IUS.US,D,20190725,000000,24.2664,24.2664,24.1793,24.2179,12884.530406431,0
+IUS.US,D,20190726,000000,24.3684,24.3684,24.3407,24.3595,3965.2478149759,0
+IUS.US,D,20190729,000000,24.3505,24.3783,24.3505,24.3664,10613.047386593,0
+IUS.US,D,20190730,000000,24.303,24.3457,24.2941,24.3457,4112.7073618395,0
+IUS.US,D,20190731,000000,24.3971,24.404,24.106,24.1892,14398.515754024,0
+IUS.US,D,20190801,000000,24.2664,24.3239,23.8228,23.8318,7558.8167721039,0
+IUS.US,D,20190802,000000,23.5228,23.6724,23.5228,23.6624,46590.146830623,0
+IUS.US,D,20190805,000000,23.1466,23.1466,22.8832,22.9377,13036.02994088,0
+IUS.US,D,20190806,000000,22.9466,23.1723,22.9466,23.1278,12983.51010227,0
+IUS.US,D,20190807,000000,22.912,23.2496,22.912,23.2496,15980.170893671,0
+IUS.US,D,20190808,000000,23.5456,23.5693,23.5456,23.5693,6973.0185722348,0
+IUS.US,D,20190809,000000,23.3407,23.5228,23.301,23.5228,6676.0794847149,0
+IUS.US,D,20190812,000000,23.3159,23.3159,23.0902,23.1506,8388.0242239875,0
+IUS.US,D,20190813,000000,23.6822,23.6822,23.5327,23.5417,6845.7589632977,0
+IUS.US,D,20190814,000000,23.1179,23.1179,22.8446,22.8634,11172.585667159,0
+IUS.US,D,20190815,000000,22.8446,22.8446,22.6942,22.703,11279.645338168,0
+IUS.US,D,20190816,000000,23.1179,23.1466,23.0614,23.1466,5397.4234139662,0
+IUS.US,D,20190819,000000,23.408,23.4912,23.408,23.4664,10499.927734205,0
+IUS.US,D,20190820,000000,23.408,23.408,23.3258,23.3258,7682.0363934556,0
+IUS.US,D,20190821,000000,23.4852,23.504,23.4219,23.4664,16836.648261755,0
+IUS.US,D,20190822,000000,23.5228,23.5228,23.4367,23.5228,8931.4025542109,0
+IUS.US,D,20190823,000000,23.1,23.1615,22.899,22.907,11153.395726128,0
+IUS.US,D,20190826,000000,22.9654,23.0614,22.9654,22.9853,8103.2050992236,0
+IUS.US,D,20190827,000000,23.1278,23.1278,22.8634,23.0041,21390.724267289,0
+IUS.US,D,20190828,000000,23.0139,23.108,23.0139,23.0614,22109.842057472,0
+IUS.US,D,20190829,000000,23.3655,23.4367,23.2782,23.4268,17035.617650331,0
+IUS.US,D,20190830,000000,23.3783,23.4565,23.3703,23.4268,2646.1918683741,0
+IUS.US,D,20190903,000000,23.1723,23.308,23.1723,23.308,8520.3338174062,0
+IUS.US,D,20190904,000000,23.5139,23.5793,23.4942,23.5793,8840.5028335416,0
+IUS.US,D,20190905,000000,23.9635,24.0396,23.9357,23.9833,11316.005226436,0
+IUS.US,D,20190906,000000,23.9457,24.0396,23.9357,24.0298,12177.532579003,0
+IUS.US,D,20190909,000000,24.1427,24.1605,24.0584,24.0971,13558.19833628,0
+IUS.US,D,20190910,000000,24.2021,24.208,24.1645,24.208,12857.26049023,0
+IUS.US,D,20190911,000000,24.3684,24.4624,24.3684,24.4526,13557.188339384,0
+IUS.US,D,20190912,000000,24.414,24.5565,24.414,24.5387,8418.3241308773,0
+IUS.US,D,20190913,000000,24.4922,24.51,24.4436,24.4436,5014.6345902586,0
+IUS.US,D,20190916,000000,24.4338,24.4338,24.3605,24.4238,30688.755694865,0
+IUS.US,D,20190917,000000,24.3317,24.3595,24.3268,24.3505,33388.477398745,0
+IUS.US,D,20190918,000000,24.4624,24.4624,24.2753,24.3505,13024.91997502,0
+IUS.US,D,20190919,000000,24.4338,24.4436,24.3129,24.3407,15834.731340599,0
+IUS.US,D,20190920,000000,24.3931,24.4238,24.2367,24.303,6866.9688981205,0
+IUS.US,D,20190923,000000,24.1139,24.303,24.1139,24.2466,30921.05498102,0
+IUS.US,D,20190924,000000,24.1783,24.1783,23.9763,24.0575,19101.061303318,0
+IUS.US,D,20190925,000000,24.1447,24.1457,24.0387,24.1327,7105.3281656535,0
+IUS.US,D,20190926,000000,24.1179,24.1595,24.0496,24.105,14992.393929063,0
+IUS.US,D,20190927,000000,24.0872,24.0872,23.9337,23.9337,11064.515999251,0
+IUS.US,D,20190930,000000,24.0674,24.1882,24.0674,24.1327,12678.491039581,0
+IUS.US,D,20191001,000000,24.1327,24.1327,23.811,23.8872,7957.7655461526,0
+IUS.US,D,20191002,000000,23.4912,23.5189,23.3209,23.4041,24758.05391964,0
+IUS.US,D,20191003,000000,23.1318,23.5179,23.1318,23.4812,13181.46949395,0
+IUS.US,D,20191004,000000,23.6694,23.8486,23.6694,23.8486,5486.3031408429,0
+IUS.US,D,20191007,000000,23.8802,23.8872,23.8021,23.8021,8629.4134822094,0
+IUS.US,D,20191008,000000,23.4624,23.611,23.4614,23.611,12181.572566588,0
+IUS.US,D,20191009,000000,23.5655,23.6594,23.5327,23.6594,15348.922833466,0
+IUS.US,D,20191010,000000,23.8011,23.8011,23.7268,23.7367,11831.103643563,0
+IUS.US,D,20191011,000000,24.1882,24.1882,24.1001,24.1001,1586.7051241282,0
+IUS.US,D,20191014,000000,24.0575,24.0624,24.0486,24.0575,18742.512405122,0
+IUS.US,D,20191015,000000,24.3129,24.3129,24.3119,24.3129,25093.372889219,0
+IUS.US,D,20191016,000000,24.303,24.303,24.2466,24.2466,8318.334438141,0
+IUS.US,D,20191017,000000,24.3595,24.3595,24.3129,24.3457,10136.328851528,0
+IUS.US,D,20191018,000000,24.2941,24.2991,24.2704,24.2842,4734.8654499763,0
+IUS.US,D,20191021,000000,24.2566,24.41,24.2566,24.3912,5791.3222035333,0
+IUS.US,D,20191022,000000,24.3684,24.5575,24.3684,24.4931,15148.943447994,0
+IUS.US,D,20191023,000000,24.4268,24.4536,24.4238,24.4436,7271.9776535473,0
+IUS.US,D,20191024,000000,24.4348,24.4634,24.3684,24.4396,19447.490238757,0
+IUS.US,D,20191025,000000,24.6358,24.6486,24.6348,24.6446,7234.6077683832,0
+IUS.US,D,20191028,000000,24.813,24.813,24.7287,24.7733,14072.28675651,0
+IUS.US,D,20191029,000000,24.7773,24.813,24.7654,24.7832,18334.473659006,0
+IUS.US,D,20191030,000000,24.709,24.709,24.6624,24.6813,3386.5195933811,0
+IUS.US,D,20191031,000000,24.6446,24.6446,24.5397,24.5852,33569.266843187,0
+IUS.US,D,20191101,000000,24.9367,24.9644,24.9269,24.9644,13868.267383452,0
+IUS.US,D,20191104,000000,25.1437,25.1684,25.1437,25.1545,25775.12079424,0
+IUS.US,D,20191105,000000,25.2396,25.2585,25.1862,25.2486,28574.832190856,0
+IUS.US,D,20191106,000000,25.1149,25.1822,25.1149,25.1822,7105.3281656535,0
+IUS.US,D,20191107,000000,25.3803,25.3991,25.3585,25.3852,2642.1518807888,0
+IUS.US,D,20191108,000000,25.2773,25.3327,25.2694,25.3239,6044.8314245112,0
+IUS.US,D,20191111,000000,25.3169,25.3625,25.3169,25.3525,7084.1182308306,0
+IUS.US,D,20191112,000000,25.4555,25.4555,25.3565,25.3565,5937.7717535006,0
+IUS.US,D,20191113,000000,25.3714,25.3892,25.3139,25.3625,15385.282721734,0
+IUS.US,D,20191114,000000,25.3714,25.3714,25.2981,25.3239,6291.2706672147,0
+IUS.US,D,20191115,000000,25.4466,25.5239,25.4466,25.5239,9363.6812258384,0
+IUS.US,D,20191118,000000,25.5615,25.5872,25.5051,25.5367,24159.125760118,0
+IUS.US,D,20191119,000000,25.4625,25.4951,25.408,25.4526,26514.438522351,0
+IUS.US,D,20191120,000000,25.403,25.408,25.1892,25.3139,16076.120598821,0
+IUS.US,D,20191121,000000,25.3239,25.3525,25.2605,25.3525,24573.224487612,0
+IUS.US,D,20191122,000000,25.408,25.408,25.3674,25.3852,5549.9329453114,0
+IUS.US,D,20191125,000000,25.5793,25.5971,25.5506,25.5872,14503.555431242,0
+IUS.US,D,20191126,000000,25.5793,25.609,25.5575,25.5832,6365.0004406465,0
+IUS.US,D,20191127,000000,25.616,25.6348,25.616,25.6348,5100.4843264464,0
+IUS.US,D,20191129,000000,25.609,25.6348,25.5615,25.5704,13711.717864522,0
+IUS.US,D,20191202,000000,25.4367,25.4555,25.4367,25.4516,6400.3503320179,0
+IUS.US,D,20191203,000000,25.1447,25.1664,25.0644,25.1664,9000.0823431611,0
+IUS.US,D,20191204,000000,25.3714,25.3991,25.3625,25.3625,23266.288503766,0
+IUS.US,D,20191205,000000,25.3239,25.3892,25.3139,25.3605,4733.85545308,0
+IUS.US,D,20191206,000000,25.6348,25.6733,25.6348,25.6733,4229.8670018133,0
+IUS.US,D,20191209,000000,25.4951,25.6348,25.4951,25.616,11646.274211535,0
+IUS.US,D,20191210,000000,25.5971,25.5971,25.5545,25.5615,19646.459627334,0
+IUS.US,D,20191211,000000,25.5516,25.6536,25.5516,25.6436,12457.301719285,0
+IUS.US,D,20191212,000000,25.815,25.9001,25.7654,25.9001,7132.5980818543,0
+IUS.US,D,20191213,000000,25.8506,25.9427,25.7585,25.8436,9250.5615734499,0
+IUS.US,D,20191216,000000,26.0882,26.0991,26.0328,26.0328,5148.96417747,0
+IUS.US,D,20191217,000000,26.0615,26.0635,26.0575,26.0615,8007.2553940726,0
+IUS.US,D,20191218,000000,26.0615,26.0615,26.0516,26.0615,8058.7652357852,0
+IUS.US,D,20191219,000000,26.0991,26.1179,26.0991,26.1179,6203.4009372344,0
+IUS.US,D,20191220,000000,26.2971,26.308,26.2713,26.2882,10069.66905637,0
+IUS.US,D,20191223,000000,26.308,26.3149,26.2882,26.2971,15485.272414471,0
+IUS.US,D,20191224,000000,26.2417,26.3744,26.2417,26.3149,16566.979090436,0
+IUS.US,D,20191226,000000,26.3644,26.3822,26.3446,26.3822,12049.262973169,0
+IUS.US,D,20191227,000000,26.401,26.4308,26.3842,26.3842,5680.2225449375,0
+IUS.US,D,20191230,000000,26.2882,26.3288,26.2318,26.2407,2698.7117069831,0
+IUS.US,D,20191231,000000,26.1169,26.3546,26.1169,26.2981,11489.724692605,0
+IUS.US,D,20200102,000000,26.3822,26.4605,26.3822,26.4605,8452.6640253524,0
+IUS.US,D,20200103,000000,26.3546,26.401,26.1654,26.1654,19139.441185378,0
+IUS.US,D,20200106,000000,26.2218,26.3822,26.2218,26.3822,33822.776064165,0
+IUS.US,D,20200107,000000,26.401,26.401,26.3298,26.3496,28953.581026978,0
+IUS.US,D,20200108,000000,26.3822,26.5248,26.3822,26.4357,11603.85434189,0
+IUS.US,D,20200109,000000,26.5377,26.5812,26.4703,26.5724,6333.6905368604,0
+IUS.US,D,20200110,000000,26.4783,26.6486,26.4783,26.4961,27096.196734634,0
+IUS.US,D,20200113,000000,26.6585,26.6585,26.5624,26.6199,22937.029515564,0
+IUS.US,D,20200114,000000,26.7595,26.7595,26.6763,26.6763,7817.3759775633,0
+IUS.US,D,20200115,000000,26.7496,26.7714,26.707,26.7258,11295.80528851,0
+IUS.US,D,20200116,000000,26.8476,26.9318,26.8476,26.9318,8819.2928987187,0
+IUS.US,D,20200117,000000,26.9288,26.9822,26.9288,26.9822,15260.04310659,0
+IUS.US,D,20200121,000000,26.8863,27.0753,26.8743,27.0753,11761.413857716,0
+IUS.US,D,20200122,000000,26.9436,27.0199,26.905,26.905,16527.589211479,0
+IUS.US,D,20200123,000000,26.7604,26.9338,26.7604,26.9338,27680.984937607,0
+IUS.US,D,20200124,000000,26.9149,26.9149,26.61,26.6921,21055.405297708,0
+IUS.US,D,20200127,000000,26.308,26.3149,26.2674,26.2684,35853.879822677,0
+IUS.US,D,20200128,000000,26.4407,26.4981,26.4308,26.4703,6648.8095685141,0
+IUS.US,D,20200129,000000,26.4308,26.5536,26.411,26.411,21832.092910983,0
+IUS.US,D,20200130,000000,26.2417,26.2783,26.1357,26.2783,12608.801253734,0
+IUS.US,D,20200131,000000,26.108,26.1268,25.8635,25.8843,9134.4119303724,0
+IUS.US,D,20200203,000000,26.1555,26.1555,25.9932,25.9932,11269.545369205,0
+IUS.US,D,20200204,000000,26.4525,26.4703,26.3912,26.3942,10009.069242591,0
+IUS.US,D,20200205,000000,26.6783,26.8229,26.6783,26.8229,4927.7748571746,0
+IUS.US,D,20200206,000000,26.8763,26.9149,26.8675,26.8961,11249.345431279,0
+IUS.US,D,20200207,000000,26.7902,26.7902,26.6684,26.7169,13592.538230755,0
+IUS.US,D,20200210,000000,26.7546,26.8219,26.7169,26.8219,9740.410068168,0
+IUS.US,D,20200211,000000,26.9734,27.0001,26.9536,26.9634,9441.4509868555,0
+IUS.US,D,20200212,000000,26.9536,27.1902,26.9536,27.1902,20617.066644703,0
+IUS.US,D,20200213,000000,27.0199,27.1714,27.0199,27.0951,7294.1975852664,0
+IUS.US,D,20200214,000000,27.0199,27.0655,26.9734,27.0655,12753.230809908,0
+IUS.US,D,20200218,000000,26.905,26.9536,26.905,26.9536,14424.775673328,0
+IUS.US,D,20200219,000000,27.0565,27.1318,27.0565,27.113,9578.8105647559,0
+IUS.US,D,20200220,000000,26.8961,27.0753,26.8278,27.0625,4475.2962476206,0
+IUS.US,D,20200221,000000,26.8001,26.8377,26.7546,26.7952,19909.058820379,0
+IUS.US,D,20200224,000000,26.1357,26.1357,25.8565,25.9466,15728.681666485,0
+IUS.US,D,20200225,000000,25.9268,25.9268,24.9912,25.0724,18103.184369747,0
+IUS.US,D,20200226,000000,25.2634,25.3862,24.8931,24.8931,13847.05744863,0
+IUS.US,D,20200227,000000,24.4546,24.6832,23.8278,23.8278,19027.331529886,0
+IUS.US,D,20200228,000000,22.9921,23.4961,22.8792,23.4961,22539.090738411,0
+IUS.US,D,20200302,000000,23.5525,24.5119,23.5525,24.5119,14319.73599611,0
+IUS.US,D,20200303,000000,24.7961,24.8258,23.7674,24.0001,11242.275453005,0
+IUS.US,D,20200304,000000,24.3793,24.9397,24.2941,24.9297,18062.784493894,0
+IUS.US,D,20200305,000000,24.4258,24.5684,23.9703,24.1981,89246.355750055,0
+IUS.US,D,20200306,000000,23.3901,23.8189,23.3357,23.4684,27691.08490657,0
+IUS.US,D,20200309,000000,21.9961,22.6129,21.8625,21.9763,23462.227901653,0
+IUS.US,D,20200310,000000,22.6407,22.9248,21.8535,22.908,20394.867327511,0
+IUS.US,D,20200311,000000,22.1753,22.2724,21.7545,21.8239,21365.47434488,0
+IUS.US,D,20200312,000000,20.2951,20.8278,19.802,19.8595,40371.595939944,0
+IUS.US,D,20200313,000000,20.7308,21.2545,19.6684,21.106,56303.28698259,0
+IUS.US,D,20200316,000000,19.1932,20.2753,18.9743,18.9743,34364.134400596,0
+IUS.US,D,20200317,000000,19.2218,20.1298,18.7277,19.9209,49260.578624509,0
+IUS.US,D,20200318,000000,19.2218,19.3792,18.0546,18.805,76140.636023329,0
+IUS.US,D,20200319,000000,18.815,19.3654,18.815,19.004,11621.024289127,0
+IUS.US,D,20200320,000000,19.0535,19.3357,18.1961,18.1961,24164.175744599,0
+IUS.US,D,20200323,000000,18.2506,18.2506,17.4674,17.7635,56789.095489722,0
+IUS.US,D,20200324,000000,18.5575,19.2951,18.5287,19.2852,27835.514462745,0
+IUS.US,D,20200325,000000,19.1792,20.309,19.0476,19.6763,35387.261256574,0
+IUS.US,D,20200326,000000,19.9734,20.7872,19.9734,20.7584,31975.491740785,0
+IUS.US,D,20200327,000000,20.109,20.405,19.9832,19.9922,14545.975300888,0
+IUS.US,D,20200330,000000,20.1654,20.6723,19.9545,20.6446,25394.351964325,0
+IUS.US,D,20200331,000000,20.7011,20.7872,20.3377,20.3377,22754.220077329,0
+IUS.US,D,20200401,000000,19.7337,19.9734,19.3812,19.3812,12863.320471608,0
+IUS.US,D,20200402,000000,19.5822,19.9832,19.5822,19.8891,18115.304332504,0
+IUS.US,D,20200403,000000,19.9644,19.9922,19.4763,19.5822,7941.6055958114,0
+IUS.US,D,20200406,000000,20.2693,20.8921,20.2525,20.8743,106228.44356488,0
+IUS.US,D,20200407,000000,21.3238,21.6209,20.9594,20.9594,14663.134940861,0
+IUS.US,D,20200408,000000,21.1308,21.7358,21.1308,21.6209,30587.756005233,0
+IUS.US,D,20200409,000000,22.0317,22.1941,21.7358,21.9357,22989.549354173,0
+IUS.US,D,20200413,000000,21.7724,21.7724,21.4674,21.7268,30541.296148003,0
+IUS.US,D,20200414,000000,22.1704,22.3565,22.1704,22.3565,21058.435288397,0
+IUS.US,D,20200415,000000,21.8595,21.9248,21.6535,21.8159,12422.96182481,0
+IUS.US,D,20200416,000000,21.8209,21.9555,21.7268,21.9555,28040.543832699,0
+IUS.US,D,20200417,000000,22.309,22.5298,22.2337,22.5298,12525.981508236,0
+IUS.US,D,20200420,000000,22.3466,22.4535,22.0882,22.0882,5378.233472936,0
+IUS.US,D,20200421,000000,21.7446,21.7446,21.4317,21.4862,12384.58194275,0
+IUS.US,D,20200422,000000,21.8307,21.8912,21.7358,21.8912,15432.752575861,0
+IUS.US,D,20200423,000000,22.0605,22.2961,21.9268,21.9555,10228.238569093,0
+IUS.US,D,20200424,000000,22.0139,22.299,21.9268,22.2417,12874.430437468,0
+IUS.US,D,20200427,000000,22.4337,22.6436,22.4337,22.6436,11948.263283537,0
+IUS.US,D,20200428,000000,22.607,22.7585,22.5872,22.5872,10140.368839113,0
+IUS.US,D,20200429,000000,23.0179,23.3248,23.0179,23.3248,16984.107808618,0
+IUS.US,D,20200430,000000,22.9228,22.9387,22.8169,22.9308,34165.16501202,0
+IUS.US,D,20200501,000000,22.5387,22.5387,22.1654,22.309,13635.968097297,0
+IUS.US,D,20200504,000000,22.108,22.2724,22.0317,22.2724,12737.070859567,0
+IUS.US,D,20200505,000000,22.701,22.7387,22.501,22.5486,10387.818078713,0
+IUS.US,D,20200506,000000,22.5198,22.5971,22.4585,22.5198,17418.406474039,0
+IUS.US,D,20200507,000000,22.6734,22.6932,22.501,22.5486,14872.2042984,0
+IUS.US,D,20200508,000000,22.8555,22.9684,22.8555,22.9684,4701.5355523976,0
+IUS.US,D,20200511,000000,23.0565,23.1228,23.0565,23.0664,4856.0650775355,0
+IUS.US,D,20200512,000000,23.0179,23.0942,22.6149,22.6149,9651.5303412914,0
+IUS.US,D,20200513,000000,22.4436,22.4535,21.9941,21.9941,11131.175794409,0
+IUS.US,D,20200514,000000,21.6971,22.2239,21.6822,22.2139,9310.1513903332,0
+IUS.US,D,20200515,000000,22.2041,22.5575,22.1169,22.5575,4670.2256486115,0
+IUS.US,D,20200518,000000,23.0278,23.305,23.0278,23.2764,14435.885639188,0
+IUS.US,D,20200519,000000,23.2189,23.2862,23.103,23.1506,16184.190266728,0
+IUS.US,D,20200520,000000,23.4773,23.4961,23.3615,23.3615,9940.3894536406,0
+IUS.US,D,20200521,000000,23.3149,23.3436,23.2476,23.2764,4674.2656361968,0
+IUS.US,D,20200522,000000,23.1506,23.302,23.1327,23.302,4602.5558565576,0
+IUS.US,D,20200526,000000,23.8218,23.8308,23.6684,23.6684,10654.457259343,0
+IUS.US,D,20200527,000000,23.6872,23.9545,23.6872,23.9545,4612.6558255209,0
+IUS.US,D,20200528,000000,24.1268,24.2624,23.9357,23.9357,4229.8670018133,0
+IUS.US,D,20200529,000000,23.7843,23.9495,23.7843,23.9495,3559.2290626529,0
+IUS.US,D,20200601,000000,24.1268,24.1357,24.108,24.108,2083.6235971206,0
+IUS.US,D,20200602,000000,24.2624,24.3476,24.1268,24.3476,10282.778401495,0
+IUS.US,D,20200603,000000,24.6169,24.7495,24.6169,24.7397,8970.7924331676,0
+IUS.US,D,20200604,000000,24.7209,24.7307,24.6159,24.6159,7887.0657634098,0
+IUS.US,D,20200605,000000,25.401,25.5347,25.3327,25.405,3525.8991650741,0
+IUS.US,D,20200608,000000,25.5734,25.803,25.5347,25.7783,19722.209394558,0
+IUS.US,D,20200609,000000,25.4288,25.5447,25.4288,25.5071,6015.5415145177,0
+IUS.US,D,20200610,000000,25.3061,25.3525,25.2179,25.3525,20232.257827203,0
+IUS.US,D,20200611,000000,24.5485,24.5485,23.8684,23.8684,11338.225158156,0
+IUS.US,D,20200612,000000,24.3001,24.3001,23.5921,24.0129,14581.325192259,0
+IUS.US,D,20200615,000000,23.609,24.2912,23.609,24.1941,5424.693330167,0
+IUS.US,D,20200616,000000,24.8842,24.9317,24.3476,24.6634,59629.206762192,0
+IUS.US,D,20200617,000000,24.7307,24.7694,24.51,24.6991,27401.215797325,0
+IUS.US,D,20200618,000000,24.4922,24.7495,24.3763,24.7495,12686.571014751,0
+IUS.US,D,20200619,000000,24.8842,24.8842,24.31,24.414,19303.060682583,0
+IUS.US,D,20200622,000000,24.3872,24.3872,23.7921,24.0981,44004.554776028,0
+IUS.US,D,20200623,000000,24.4734,24.6951,24.3674,24.5882,35974.069453339,0
+IUS.US,D,20200624,000000,24.3288,24.3288,23.6754,23.8278,4953.0247795828,0
+IUS.US,D,20200625,000000,23.7476,24.0556,23.7476,24.0318,6681.1294691966,0
+IUS.US,D,20200626,000000,23.8951,23.8951,23.4832,23.5209,116332.45251572,0
+IUS.US,D,20200629,000000,23.5505,23.9733,23.5505,23.9605,9133.4019334761,0
+IUS.US,D,20200630,000000,23.9337,24.3297,23.9337,24.3189,12337.112088622,0
+IUS.US,D,20200701,000000,24.3129,24.3129,24.2526,24.3001,6560.9398385338,0
+IUS.US,D,20200702,000000,24.5407,24.5407,24.3971,24.3971,3281.4799161632,0
+IUS.US,D,20200706,000000,24.708,24.708,24.611,24.611,3845.0581843131,0
+IUS.US,D,20200707,000000,24.4536,24.5595,24.3387,24.3387,15679.191818565,0
+IUS.US,D,20200708,000000,24.4436,24.4634,24.3001,24.4604,11447.304822959,0
+IUS.US,D,20200709,000000,24.4149,24.4149,24.0129,24.0802,4816.6751985787,0
+IUS.US,D,20200710,000000,24.2812,24.4773,24.2812,24.4773,3145.1303351592,0
+IUS.US,D,20200713,000000,24.7515,24.8001,24.3476,24.3476,13934.92717861,0
+IUS.US,D,20200714,000000,24.4634,24.8386,24.4634,24.8386,13081.479801215,0
+IUS.US,D,20200715,000000,25.1367,25.1367,25.107,25.107,4740.9254313543,0
+IUS.US,D,20200716,000000,25.1932,25.209,25.1932,25.209,2568.422107357,0
+IUS.US,D,20200717,000000,25.213,25.2426,25.213,25.2328,7332.5774673268,0
+IUS.US,D,20200720,000000,25.0308,25.1565,25.0308,25.1565,10511.037700065,0
+IUS.US,D,20200721,000000,25.4634,25.5307,25.406,25.406,6396.3103444326,0
+IUS.US,D,20200722,000000,25.4348,25.5605,25.415,25.5605,7900.1957230621,0
+IUS.US,D,20200723,000000,25.4733,25.617,25.3922,25.3922,10805.956793792,0
+IUS.US,D,20200724,000000,25.3189,25.3189,25.203,25.213,10437.307926633,0
+IUS.US,D,20200727,000000,25.2426,25.3011,25.213,25.3011,10133.298860839,0
+IUS.US,D,20200728,000000,25.2911,25.2911,25.1664,25.1664,8345.6043543418,0
+IUS.US,D,20200729,000000,25.3476,25.4387,25.3189,25.4387,5706.482464242,0
+IUS.US,D,20200730,000000,25.1367,25.3061,25.1367,25.3061,13520.828451116,0
+IUS.US,D,20200731,000000,25.2823,25.2823,24.9733,25.0238,9042.5022128068,0
+IUS.US,D,20200803,000000,25.5119,25.5407,25.4248,25.5307,3091.6004996539,0
+IUS.US,D,20200804,000000,25.5119,25.6456,25.5119,25.6456,63240.955663453,0
+IUS.US,D,20200805,000000,25.8773,25.8773,25.8387,25.8387,6543.7698912962,0
+IUS.US,D,20200806,000000,25.9249,25.9634,25.8674,25.9535,8827.3728738893,0
+IUS.US,D,20200807,000000,25.8208,26.0318,25.8208,25.9922,18304.173752116,0
+IUS.US,D,20200810,000000,26.2813,26.3109,26.2713,26.2911,14737.87471119,0
+IUS.US,D,20200811,000000,26.6169,26.7902,26.2615,26.2911,26267.999279646,0
+IUS.US,D,20200812,000000,26.6169,26.6268,26.5397,26.5882,4404.5964648777,0
+IUS.US,D,20200813,000000,26.607,26.607,26.4357,26.4456,27918.334208244,0
+IUS.US,D,20200814,000000,26.4555,26.5783,26.4555,26.4555,9623.2504281942,0
+IUS.US,D,20200817,000000,26.4833,26.5684,26.4833,26.5308,5302.4837057116,0
+IUS.US,D,20200818,000000,26.4931,26.5308,26.4655,26.4743,11839.183618734,0
+IUS.US,D,20200819,000000,26.5595,26.5595,26.3773,26.3773,9729.3001023085,0
+IUS.US,D,20200820,000000,26.3179,26.3199,26.3011,26.3199,14390.435778853,0
+IUS.US,D,20200821,000000,26.3109,26.3109,26.2713,26.2713,7434.5871538558,0
+IUS.US,D,20200824,000000,26.5119,26.7149,26.5119,26.6665,9768.6899812652,0
+IUS.US,D,20200825,000000,26.7714,26.7714,26.6665,26.7051,11251.365425072,0
+IUS.US,D,20200826,000000,26.7051,26.8327,26.7051,26.8001,7602.2466386459,0
+IUS.US,D,20200827,000000,26.8675,26.906,26.8575,26.906,7929.4856330555,0
+IUS.US,D,20200828,000000,26.9446,27.1674,26.9446,27.1674,3587.50897575,0
+IUS.US,D,20200831,000000,27.0595,27.0684,27.0407,27.0407,13135.009636719,0
+IUS.US,D,20200901,000000,26.9556,27.0457,26.9556,27.0457,7974.9354933902,0
+IUS.US,D,20200902,000000,27.4159,27.4159,27.3961,27.406,15259.033109693,0
+IUS.US,D,20200903,000000,27.4833,27.4833,26.5932,26.7902,26826.527563315,0
+IUS.US,D,20200904,000000,26.7802,26.7802,26.4357,26.6466,11889.68346355,0
+IUS.US,D,20200908,000000,26.0882,26.2911,26.0318,26.0318,16923.507994839,0
+IUS.US,D,20200909,000000,26.3674,26.5496,26.3674,26.4931,17429.516439898,0
+IUS.US,D,20200910,000000,26.5595,26.5595,25.9634,25.9962,7996.145428213,0
+IUS.US,D,20200911,000000,26.0981,26.108,25.9249,25.9249,12937.05024504,0
+IUS.US,D,20200914,000000,26.2238,26.5119,26.2238,26.4555,34028.815431016,0
+IUS.US,D,20200915,000000,26.6615,26.6615,26.4506,26.4723,8717.2832121898,0
+IUS.US,D,20200916,000000,26.5971,26.8278,26.5783,26.5783,13856.147420697,0
+IUS.US,D,20200917,000000,26.3011,26.3337,26.3011,26.3337,5634.7726846028,0
+IUS.US,D,20200918,000000,26.4555,26.4743,26.1011,26.1942,7681.0263965593,0
+IUS.US,D,20200921,000000,25.799,26.2911,25.4694,25.5852,6601.3397143868,0
+IUS.US,D,20200922,000000,26.1664,26.1664,25.5852,25.7892,9419.2310551364,0
+IUS.US,D,20200923,000000,25.7456,25.7456,25.1882,25.1882,12976.440123996,0
+IUS.US,D,20200924,000000,24.9199,25.4694,24.9199,25.3437,16066.020629858,0
+IUS.US,D,20200925,000000,25.1615,25.6,25.1021,25.5575,17126.517371,0
+IUS.US,D,20200928,000000,25.3249,26.0496,25.3249,25.9624,19550.509922182,0
+IUS.US,D,20200929,000000,25.8843,25.8843,25.6238,25.7793,12951.190201589,0
+IUS.US,D,20200930,000000,25.9337,26.204,25.9337,25.9724,10176.728727381,0
+IUS.US,D,20201001,000000,25.9812,26.0308,25.8753,25.9912,17840.585176702,0
+IUS.US,D,20201002,000000,25.809,26.0407,25.809,25.9624,7044.7283518739,0
+IUS.US,D,20201005,000000,26.011,26.407,26.011,26.407,7057.8583115262,0
+IUS.US,D,20201006,000000,26.4466,26.609,26.1239,26.1239,8212.2847640268,0
+IUS.US,D,20201007,000000,26.4367,26.5417,26.407,26.5278,14985.323950789,0
+IUS.US,D,20201008,000000,26.8209,26.909,26.812,26.909,7806.2660117037,0
+IUS.US,D,20201009,000000,27.0545,27.0545,27.0001,27.0001,14139.956548564,0
+IUS.US,D,20201012,000000,27.2575,27.3971,27.2575,27.3773,11835.143631148,0
+IUS.US,D,20201013,000000,27.2387,27.2387,27.0496,27.113,7568.9167410671,0
+IUS.US,D,20201014,000000,27.2971,27.2971,26.9882,27.0288,24915.613435467,0
+IUS.US,D,20201015,000000,26.7268,27.0545,26.7268,26.8506,9087.9520731414,0
+IUS.US,D,20201016,000000,27.1407,27.2476,27.1407,27.2476,7658.8064648401,0
+IUS.US,D,20201019,000000,27.1308,27.1308,26.6288,26.6971,40848.314475009,0
+IUS.US,D,20201020,000000,26.9001,27.0723,26.812,26.8902,9628.3004126759,0
+IUS.US,D,20201021,000000,26.9585,26.9783,26.811,26.811,7582.0467007194,0
+IUS.US,D,20201022,000000,26.8605,27.0635,26.8605,27.002,23411.728056837,0
+IUS.US,D,20201023,000000,27.0268,27.0347,27.0268,27.0347,12409.831865158,0
+IUS.US,D,20201026,000000,26.7734,26.7734,26.3585,26.4891,13541.028389043,0
+IUS.US,D,20201027,000000,26.4268,26.4268,26.2645,26.2645,9129.3619458908,0
+IUS.US,D,20201028,000000,25.5377,25.5575,25.3535,25.3535,13967.247079293,0
+IUS.US,D,20201029,000000,25.4595,25.8565,25.4268,25.7219,14808.574493932,0
+IUS.US,D,20201030,000000,25.4694,25.4694,25.2872,25.2872,25974.090182816,0
+IUS.US,D,20201102,000000,25.8753,25.8941,25.7307,25.7694,13279.439192894,0
+IUS.US,D,20201103,000000,26.3872,26.4803,26.3684,26.407,8530.4337863695,0
+IUS.US,D,20201104,000000,26.5328,27.0169,26.5328,26.6971,5032.8145343925,0
+IUS.US,D,20201105,000000,27.305,27.3822,27.1802,27.2149,9350.5512661862,0
+IUS.US,D,20201106,000000,27.1902,27.2387,27.1704,27.1902,6236.7308348131,0
+IUS.US,D,20201109,000000,28.1704,28.4457,28.1704,28.4159,18767.76232753,0
+IUS.US,D,20201110,000000,28.0011,28.2625,27.9813,28.2625,19276.800763278,0
+IUS.US,D,20201111,000000,28.2051,28.2229,28.1753,28.1753,9435.3910054776,0
+IUS.US,D,20201112,000000,28.0595,28.2041,27.7694,27.9238,5585.2828366828,0
+IUS.US,D,20201113,000000,28.2337,28.4159,28.2337,28.3921,7529.5268621104,0
+IUS.US,D,20201116,000000,28.8407,28.9189,28.8407,28.8704,9461.6509247821,0
+IUS.US,D,20201117,000000,28.6872,29.0447,28.6872,28.9971,25142.862737139,0
+IUS.US,D,20201118,000000,29.1328,29.1328,28.6872,28.6872,8401.1541836398,0
+IUS.US,D,20201119,000000,28.6575,28.7773,28.6377,28.7773,12522.951517547,0
+IUS.US,D,20201120,000000,28.6575,28.6773,28.5704,28.5921,2535.0922097783,0
+IUS.US,D,20201123,000000,28.8476,29.0982,28.8317,29.0159,21197.81486009,0
+IUS.US,D,20201124,000000,29.2952,29.6922,29.2952,29.6922,7642.6465144989,0
+IUS.US,D,20201125,000000,29.711,29.711,29.4407,29.4704,6002.4115548655,0
+IUS.US,D,20201127,000000,29.5565,29.5665,29.508,29.5228,3388.5395871738,0
+IUS.US,D,20201130,000000,29.2486,29.2486,29.1763,29.1763,11731.113950826,0
+IUS.US,D,20201201,000000,29.6298,29.6546,29.5813,29.6347,134101.32791279,0
+IUS.US,D,20201202,000000,29.508,29.7209,29.508,29.7209,46550.756951666,0
+IUS.US,D,20201203,000000,29.7783,29.9427,29.7397,29.7397,16454.869434944,0
+IUS.US,D,20201204,000000,30.1555,30.2436,30.1555,30.2436,7123.5081097873,0
+IUS.US,D,20201207,000000,30.1367,30.1367,30.0486,30.1367,6624.5696430023,0
+IUS.US,D,20201208,000000,30.1179,30.311,30.1179,30.2684,13214.799391529,0
+IUS.US,D,20201209,000000,30.3685,30.3685,30.113,30.2189,14821.704453584,0
+IUS.US,D,20201210,000000,30.1367,30.2139,30.0784,30.1902,16703.328671439,0
+IUS.US,D,20201211,000000,30.0298,30.0298,29.8614,29.9823,12753.230809908,0
+IUS.US,D,20201214,000000,30.0357,30.0357,29.8764,29.8962,19611.109735962,0
+IUS.US,D,20201215,000000,30.1367,30.1575,30.1179,30.1575,7697.1863469005,0
+IUS.US,D,20201216,000000,30.108,30.1367,30.108,30.1278,4443.9863438344,0
+IUS.US,D,20201217,000000,30.2041,30.2812,30.1753,30.2585,10356.508174927,0
+IUS.US,D,20201218,000000,30.1179,30.1179,30.012,30.012,10636.277315209,0
+IUS.US,D,20201221,000000,29.6912,29.9625,29.4624,29.915,10761.516930353,0
+IUS.US,D,20201222,000000,29.8357,29.8764,29.6624,29.6624,14856.04434806,0
+IUS.US,D,20201223,000000,29.9823,30.0784,29.9823,29.9921,11958.3632525,0
+IUS.US,D,20201224,000000,29.9427,30.0397,29.915,30.0298,16841.698246236,0
+IUS.US,D,20201228,000000,30.2822,30.3209,30.1961,30.1961,12272.472287257,0
+IUS.US,D,20201229,000000,30.0882,30.1179,30.0219,30.0694,15973.100915395,0
+IUS.US,D,20201230,000000,30.2446,30.2546,30.1961,30.2229,6651.8395592031,0
+IUS.US,D,20201231,000000,30.1763,30.2634,30.1635,30.2634,2683.5617535382,0
+IUS.US,D,20210104,000000,30.3793,30.3793,29.8654,29.9427,11282.675328858,0
+IUS.US,D,20210105,000000,30.1278,30.4387,30.1278,30.2822,10232.278556679,0
+IUS.US,D,20210106,000000,30.7487,31.0496,30.71,30.8219,42215.850272634,0
+IUS.US,D,20210107,000000,31.1467,31.2348,31.1269,31.1862,6542.7598943999,0
+IUS.US,D,20210108,000000,31.2813,31.2813,30.9229,31.2238,32910.748866783,0
+IUS.US,D,20210111,000000,30.8169,31.311,30.8169,31.2248,16122.580456052,0
+IUS.US,D,20210112,000000,31.4388,31.4941,31.4189,31.4941,10839.286691371,0
+IUS.US,D,20210113,000000,31.4288,31.4486,31.3971,31.3971,10838.276694474,0
+IUS.US,D,20210114,000000,31.6218,31.7209,31.5337,31.5525,22517.880803588,0
+IUS.US,D,20210115,000000,31.311,31.3397,31.2724,31.311,8853.6327931938,0
+IUS.US,D,20210119,000000,31.3595,31.5061,31.3595,31.4654,17626.465834682,0
+IUS.US,D,20210120,000000,31.5922,31.8228,31.5922,31.7962,12582.541334429,0
+IUS.US,D,20210121,000000,31.7476,31.7773,31.6912,31.7427,10630.217333831,0
+IUS.US,D,20210122,000000,31.5724,31.6714,31.5525,31.6218,8279.9545560806,0
+IUS.US,D,20210125,000000,31.5932,31.6416,31.4486,31.6218,5987.2616014206,0
+IUS.US,D,20210126,000000,31.5625,31.5922,31.5239,31.5239,14964.114015966,0
+IUS.US,D,20210127,000000,31.2446,31.2446,30.8852,30.908,10351.458190446,0
+IUS.US,D,20210128,000000,31.3229,31.3397,31.0783,31.0783,13136.019633616,0
+IUS.US,D,20210129,000000,31.0684,31.0684,30.4288,30.4872,14624.755058801,0
+IUS.US,D,20210201,000000,30.5843,30.9327,30.506,30.8397,20583.736747124,0
+IUS.US,D,20210202,000000,31.1862,31.2852,31.1862,31.2446,14175.306439935,0
+IUS.US,D,20210203,000000,31.3011,31.4288,31.3011,31.4288,4246.0269521545,0
+IUS.US,D,20210204,000000,31.6416,31.7289,31.6218,31.7289,8546.5937367107,0
+IUS.US,D,20210205,000000,31.9724,31.9724,31.8743,31.9041,10740.306995531,0
+IUS.US,D,20210208,000000,32.1764,32.3308,32.1071,32.2733,8862.7227652607,0
+IUS.US,D,20210209,000000,32.2724,32.3308,32.2555,32.2555,5351.9735536315,0
+IUS.US,D,20210210,000000,32.3992,32.3992,32.1664,32.2655,8583.9636218748,0
+IUS.US,D,20210211,000000,32.2921,32.2921,32.0783,32.2536,14123.796598223,0
+IUS.US,D,20210212,000000,32.2526,32.4665,32.2526,32.4367,5545.8929577261,0
+IUS.US,D,20210216,000000,32.5842,32.5842,32.4951,32.5249,8851.6127994012,0
+IUS.US,D,20210217,000000,32.4367,32.5249,32.4367,32.5249,6956.8586218936,0
+IUS.US,D,20210218,000000,32.3021,32.3506,32.1952,32.2823,6556.8998509485,0
+IUS.US,D,20210219,000000,32.3209,32.5546,32.3209,32.4773,25699.371027015,0
+IUS.US,D,20210222,000000,32.4763,32.7774,32.4763,32.5605,10674.65719727,0
+IUS.US,D,20210223,000000,32.3892,32.6783,32.3892,32.6407,10077.749031541,0
+IUS.US,D,20210224,000000,33.0883,33.1654,33.0685,33.1654,4590.4358938017,0
+IUS.US,D,20210225,000000,32.4367,32.5249,32.3407,32.3407,8335.5043853786,0
+IUS.US,D,20210226,000000,32.2238,32.4951,32.1565,32.1952,13522.848444909,0
+IUS.US,D,20210301,000000,32.9812,33.0397,32.9328,32.9328,4880.3050030473,0
+IUS.US,D,20210302,000000,32.9812,33.0685,32.802,32.8545,33933.875722761,0
+IUS.US,D,20210303,000000,32.9179,32.9624,32.71,32.71,20107.018212058,0
+IUS.US,D,20210304,000000,32.7922,32.8733,31.9139,32.3209,13127.939658445,0
+IUS.US,D,20210305,000000,32.4565,33.1021,32.409,33.1021,10473.667814901,0
+IUS.US,D,20210308,000000,33.2437,33.6407,33.2249,33.2249,21388.704273496,0
+IUS.US,D,20210309,000000,33.3298,33.6357,33.3298,33.4021,19771.699242478,0
+IUS.US,D,20210310,000000,33.7189,33.8457,33.6407,33.7813,43932.844996388,0
+IUS.US,D,20210311,000000,33.913,34.1843,33.913,33.9823,11019.066138917,0
+IUS.US,D,20210312,000000,34.0487,34.2279,34.0487,34.2279,13133.999639823,0
+IUS.US,D,20210315,000000,34.2615,34.4565,34.1843,34.4397,23256.188534803,0
+IUS.US,D,20210316,000000,34.3011,34.3011,34.1744,34.1744,6015.5415145177,0
+IUS.US,D,20210317,000000,33.9614,34.4189,33.9614,34.3823,17310.336806132,0
+IUS.US,D,20210318,000000,34.2912,34.311,33.8575,33.8575,8024.4253413101,0
+IUS.US,D,20210319,000000,33.6219,34.0487,33.6219,33.8783,5429.7433146486,0
+IUS.US,D,20210322,000000,33.806,33.9902,33.806,33.914,20286.797659604,0
+IUS.US,D,20210323,000000,33.6387,33.6387,33.3061,33.3061,10603.957414527,0
+IUS.US,D,20210324,000000,33.6793,33.6892,33.4753,33.4753,14652.024975001,0
+IUS.US,D,20210325,000000,33.3179,33.6209,33.308,33.6209,8803.1329483775,0
+IUS.US,D,20210326,000000,33.8843,34.2337,33.7278,34.2337,23370.318184088,0
+IUS.US,D,20210329,000000,34.1694,34.2149,34.0793,34.0902,12297.722209666,0
+IUS.US,D,20210330,000000,34.0793,34.1566,34.0555,34.0694,12561.331399606,0
+IUS.US,D,20210331,000000,34.1852,34.2734,34.1407,34.1407,8151.6849502472,0
+IUS.US,D,20210401,000000,34.2535,34.4199,34.2337,34.4199,19220.240937084,0
+IUS.US,D,20210405,000000,34.8337,34.8487,34.7803,34.8189,165255.69217687,0
+IUS.US,D,20210406,000000,34.8684,34.8684,34.0497,34.7843,30735.215552097,0
+IUS.US,D,20210407,000000,34.8189,34.8189,34.7417,34.7714,13382.45887632,0
+IUS.US,D,20210408,000000,34.7031,34.7853,34.6545,34.7853,14076.326744096,0
+IUS.US,D,20210409,000000,34.8189,34.9951,34.7704,34.9951,8075.9351830228,0
+IUS.US,D,20210412,000000,34.9754,35.0189,34.9228,35.0041,10105.018947741,0
+IUS.US,D,20210413,000000,40.9418,40.9418,34.3328,34.9268,12369.431989305,0
+IUS.US,D,20210414,000000,35.0526,35.2279,34.9951,34.9961,8555.6837087776,0
+IUS.US,D,20210415,000000,35.1318,35.2773,35.0972,35.2773,52624.87828617,0
+IUS.US,D,20210416,000000,35.3368,35.4625,35.3368,35.4051,19896.938857622,0
+IUS.US,D,20210419,000000,35.2674,35.2674,35.1714,35.2149,14036.936865138,0
+IUS.US,D,20210420,000000,35.0526,35.0664,34.6833,34.8209,16099.350527437,0
+IUS.US,D,20210421,000000,34.8585,35.2674,34.8585,35.2486,8558.7136994666,0
+IUS.US,D,20210422,000000,35.2575,35.3556,34.9476,34.9566,13731.917802449,0
+IUS.US,D,20210423,000000,35.317,35.4813,35.317,35.3565,6927.5687119001,0
+IUS.US,D,20210426,000000,35.511,35.511,35.3655,35.3744,22183.571830904,0
+IUS.US,D,20210427,000000,35.4051,35.514,35.4051,35.506,9337.421306534,0
+IUS.US,D,20210428,000000,35.5893,35.6575,35.511,35.5298,10277.728417014,0
+IUS.US,D,20210429,000000,35.8338,35.8338,35.5407,35.7645,9335.4013127413,0
+IUS.US,D,20210430,000000,35.4912,35.4912,35.4051,35.4051,20603.936685051,0
+IUS.US,D,20210503,000000,35.7447,35.912,35.7258,35.812,11208.945555426,0
+IUS.US,D,20210504,000000,35.5308,35.5902,35.4813,35.5902,9431.3510178923,0
+IUS.US,D,20210505,000000,35.9991,35.9991,35.9506,35.9893,16856.848199681,0
+IUS.US,D,20210506,000000,35.7941,36.1724,35.7941,36.1724,5484.2831470502,0
+IUS.US,D,20210507,000000,36.2813,36.5932,36.2813,36.5932,18691.002563409,0
+IUS.US,D,20210510,000000,36.7793,36.7892,36.3496,36.3496,23722.807100905,0
+IUS.US,D,20210511,000000,35.9793,35.9793,35.8239,35.912,14419.725688846,0
+IUS.US,D,20210512,000000,35.7743,35.7743,35.112,35.1546,11631.124258091,0
+IUS.US,D,20210513,000000,35.4337,35.6774,35.317,35.6774,8619.3135132462,0
+IUS.US,D,20210514,000000,35.9893,36.2427,35.9893,36.2209,8540.5337553327,0
+IUS.US,D,20210517,000000,36.0674,36.2813,36.0674,36.2694,6852.828941572,0
+IUS.US,D,20210518,000000,36.0962,36.1308,36.0081,36.0674,6584.1697671493,0
+IUS.US,D,20210519,000000,35.4625,35.5605,35.2773,35.4724,3787.4883612225,0
+IUS.US,D,20210520,000000,35.6674,35.8625,35.6674,35.8229,4062.2075170232,0
+IUS.US,D,20210521,000000,36.1358,36.1367,35.8724,35.9793,10879.686567224,0
+IUS.US,D,20210524,000000,35.9506,36.2526,35.9506,36.1753,15170.153382817,0
+IUS.US,D,20210525,000000,36.0764,36.106,35.9219,35.9595,7952.715561671,0
+IUS.US,D,20210526,000000,35.9407,36.1496,35.9407,36.116,5813.5421352525,0
+IUS.US,D,20210527,000000,36.1753,36.4189,36.1753,36.3496,11693.744065662,0
+IUS.US,D,20210528,000000,36.3695,36.4189,36.31,36.31,18804.122215797,0
+IUS.US,D,20210601,000000,36.5833,36.6031,36.5467,36.5773,14537.895325716,0
+IUS.US,D,20210602,000000,36.6229,36.6724,36.613,36.6724,26154.879627259,0
+IUS.US,D,20210603,000000,36.3893,36.7011,36.3893,36.6624,152655.9808952,0
+IUS.US,D,20210604,000000,36.7496,36.8813,36.7496,36.8813,13831.907495184,0
+IUS.US,D,20210607,000000,36.9259,36.9259,36.7595,36.7892,7692.1363624189,0
+IUS.US,D,20210608,000000,36.7595,36.9437,36.7397,36.9259,5186.3340626341,0
+IUS.US,D,20210609,000000,36.8368,36.8962,36.7496,36.7595,79226.176541605,0
+IUS.US,D,20210610,000000,36.7298,36.9535,36.6922,36.6922,9535.3806982139,0
+IUS.US,D,20210611,000000,40.5516,40.5516,36.4972,36.8566,11936.14332078,0
+IUS.US,D,20210614,000000,36.614,36.6526,36.5535,36.6031,13236.009326352,0
+IUS.US,D,20210615,000000,36.6922,36.813,36.6922,36.7545,12454.271728596,0
+IUS.US,D,20210616,000000,36.6378,36.6378,36.516,36.516,9814.1398415998,0
+IUS.US,D,20210617,000000,36.1753,36.1951,35.8338,36.0862,21136.205049414,0
+IUS.US,D,20210618,000000,35.6972,35.7258,35.4932,35.4932,4060.1875232306,0
+IUS.US,D,20210621,000000,35.5704,36.0496,35.5704,35.9961,20837.245968102,0
+IUS.US,D,20210622,000000,36.01,36.2506,36.01,36.1893,16104.400511918,0
+IUS.US,D,20210623,000000,36.1773,36.2061,36.0882,36.0882,8271.87458091,0
+IUS.US,D,20210624,000000,36.3031,36.313,36.2794,36.2794,11134.205785098,0
+IUS.US,D,20210625,000000,36.3229,36.4496,36.3229,36.4496,12662.331089239,0
+IUS.US,D,20210628,000000,36.3427,36.3823,36.2654,36.3823,7757.7861606801,0
+IUS.US,D,20210629,000000,36.412,36.412,36.3625,36.3625,5700.422482864,0
+IUS.US,D,20210630,000000,36.4021,36.4804,36.3823,36.4596,9233.3916262124,0
+IUS.US,D,20210701,000000,36.5873,36.6952,36.5873,36.6664,13716.767849003,0
+IUS.US,D,20210702,000000,36.705,36.8615,36.705,36.8615,248230.97719763,0
+IUS.US,D,20210706,000000,36.4605,36.6071,36.4219,36.6051,12422.96182481,0
+IUS.US,D,20210707,000000,36.6952,36.7278,36.6952,36.7278,5190.3740502194,0
+IUS.US,D,20210708,000000,36.3941,36.5477,36.3823,36.3823,9840.3997609043,0
+IUS.US,D,20210709,000000,36.705,36.8912,36.705,36.8644,12841.100539889,0
+IUS.US,D,20210712,000000,36.9209,36.9585,36.8912,36.9308,11027.146114087,0
+IUS.US,D,20210713,000000,36.8813,36.9308,36.7535,36.7635,9158.6518558843,0
+IUS.US,D,20210714,000000,36.9585,36.9585,36.715,36.7417,4241.9869645692,0
+IUS.US,D,20210715,000000,36.6862,36.6862,36.6566,36.6566,9052.60218177,0
+IUS.US,D,20210716,000000,36.707,36.707,36.3328,36.3467,11171.575670262,0
+IUS.US,D,20210719,000000,35.9615,35.9615,35.5209,35.7368,10949.37635307,0
+IUS.US,D,20210720,000000,36.2358,36.4021,36.2358,36.313,6369.0404282318,0
+IUS.US,D,20210721,000000,36.3922,36.6368,36.3922,36.6368,8690.013295989,0
+IUS.US,D,20210722,000000,36.5288,36.6268,36.5189,36.5971,7242.6877435538,0
+IUS.US,D,20210723,000000,36.8021,36.911,36.8021,36.8912,6326.6205585861,0
+IUS.US,D,20210726,000000,37.008,37.0566,36.9685,37.0566,10704.95710416,0
+IUS.US,D,20210727,000000,36.7932,36.912,36.7239,36.912,8916.252600766,0
+IUS.US,D,20210728,000000,36.8318,36.8952,36.8219,36.8952,6388.230369262,0
+IUS.US,D,20210729,000000,37.1545,37.1743,37.0664,37.0664,3257.2399906514,0
+IUS.US,D,20210730,000000,36.9487,36.9981,36.9397,36.9397,23521.817718537,0
+IUS.US,D,20210802,000000,36.9783,36.9883,36.8516,36.8813,6833.6390005418,0
+IUS.US,D,20210803,000000,37.1061,37.2229,37.1061,37.2031,10696.877128988,0
+IUS.US,D,20210804,000000,36.9011,36.9487,36.8566,36.8566,11462.454776404,0
+IUS.US,D,20210805,000000,36.911,36.9783,36.8813,36.9525,10883.726554809,0
+IUS.US,D,20210806,000000,37.0278,37.1061,37.0278,37.0556,12278.532268635,0
+IUS.US,D,20210809,000000,37.008,37.008,36.9833,36.9833,5026.7545530146,0
+IUS.US,D,20210810,000000,37.1743,37.1843,37.1457,37.1585,13351.148972534,0
+IUS.US,D,20210811,000000,37.2922,37.3695,37.2823,37.3695,6211.480912405,0
+IUS.US,D,20210812,000000,37.3209,37.4189,37.3021,37.4189,5448.9332556788,0
+IUS.US,D,20210813,000000,37.2823,37.4476,37.2823,37.4041,7077.0482525564,0
+IUS.US,D,20210816,000000,37.2724,37.5665,37.2328,37.5665,6386.2103754694,0
+IUS.US,D,20210817,000000,37.2952,37.3041,37.1259,37.3041,3707.6986064128,0
+IUS.US,D,20210818,000000,37.2229,37.2526,36.8823,36.8823,5372.173491558,0
+IUS.US,D,20210819,000000,36.6764,36.911,36.6764,36.8219,9109.1620079643,0
+IUS.US,D,20210820,000000,37.016,37.1259,37.016,37.0664,10326.208268037,0
+IUS.US,D,20210823,000000,37.312,37.4476,37.312,37.3991,12721.920906123,0
+IUS.US,D,20210824,000000,37.5367,37.5367,37.4189,37.4576,16055.920660894,0
+IUS.US,D,20210825,000000,37.5565,37.5843,37.5071,37.5308,5227.7439353834,0
+IUS.US,D,20210826,000000,37.3695,37.3991,37.2496,37.2496,4750.0154034212,0
+IUS.US,D,20210827,000000,37.3793,37.6338,37.3793,37.5843,7448.7271104043,0
+IUS.US,D,20210830,000000,37.6635,37.7912,37.6338,37.6734,21083.685210805,0
+IUS.US,D,20210831,000000,37.712,37.712,37.6536,37.6744,8469.8339725899,0
+IUS.US,D,20210901,000000,37.6041,37.7219,37.6041,37.6436,12923.920285388,0
+IUS.US,D,20210902,000000,37.8398,37.8586,37.7615,37.8586,11028.156110984,0
+IUS.US,D,20210903,000000,37.7516,37.81,37.7219,37.81,7493.1669738427,0
+IUS.US,D,20210907,000000,37.6338,37.6338,37.5417,37.5467,22912.789590052,0
+IUS.US,D,20210908,000000,37.5269,37.5467,37.3991,37.4774,13291.55915565,0
+IUS.US,D,20210909,000000,37.3892,37.4189,37.2823,37.2823,2922.9310179675,0
+IUS.US,D,20210910,000000,37.3991,37.3991,36.9743,36.9743,8327.424410208,0
+IUS.US,D,20210913,000000,37.2229,37.2922,37.0566,37.1902,9775.7599595395,0
+IUS.US,D,20210914,000000,37.1555,37.1645,36.8784,36.8784,8826.362876993,0
+IUS.US,D,20210915,000000,37.0566,37.2922,37.0566,37.2625,11195.815595773,0
+IUS.US,D,20210916,000000,37.1357,37.2229,37.1159,37.1813,3345.1097206317,0
+IUS.US,D,20210917,000000,36.9783,36.9883,36.8615,36.9259,11072.595974422,0
+IUS.US,D,20210920,000000,36.2912,36.3704,35.9575,36.3209,5473.1731811906,0
+IUS.US,D,20210921,000000,36.3506,36.3506,36.2912,36.2912,2526.0022377114,0
+IUS.US,D,20210922,000000,36.6852,36.6852,36.507,36.5259,7794.1460489478,0
+IUS.US,D,20210923,000000,36.9783,37.1367,36.9487,36.9487,9889.8896088243,0
+IUS.US,D,20210924,000000,36.7328,37.0674,36.7328,37.0278,11227.12549956,0
+IUS.US,D,20210927,000000,37.0278,37.213,37.0278,37.0922,10491.847759034,0
+IUS.US,D,20210928,000000,36.9685,36.9685,36.507,36.6437,7724.4562631013,0
+IUS.US,D,20210929,000000,36.7526,36.7526,36.6061,36.6556,4836.8751365053,0
+IUS.US,D,20210930,000000,36.6358,36.6358,36.1447,36.1447,4695.4755710196,0
+IUS.US,D,20211001,000000,36.1941,36.6556,36.1941,36.5041,5459.0332246421,0
+IUS.US,D,20211004,000000,36.5565,36.5565,36.1249,36.2427,11522.044593287,0
+IUS.US,D,20211005,000000,36.6852,36.6852,36.5961,36.6754,27521.405427988,0
+IUS.US,D,20211006,000000,36.2229,36.6061,36.1447,36.6061,6383.1803847804,0
+IUS.US,D,20211007,000000,37.0823,37.1367,36.9635,36.9635,8538.5137615401,0
+IUS.US,D,20211008,000000,36.9585,37.0476,36.911,36.9595,8152.6949471436,0
+IUS.US,D,20211011,000000,36.8912,36.9487,36.7219,36.7219,3171.3902544637,0
+IUS.US,D,20211012,000000,36.6852,36.6942,36.5961,36.5961,10022.199202243,0
+IUS.US,D,20211013,000000,36.4634,36.6852,36.4634,36.6259,11030.176104776,0
+IUS.US,D,20211014,000000,36.9308,37.2833,36.9308,37.2734,6691.2294381598,0
+IUS.US,D,20211015,000000,37.5189,37.5189,37.4496,37.4536,8335.5043853786,0
+IUS.US,D,20211018,000000,37.4398,37.4793,37.313,37.4694,15920.581076787,0
+IUS.US,D,20211019,000000,37.7149,37.7447,37.5585,37.7447,18605.152827221,0
+IUS.US,D,20211020,000000,37.9803,38.0388,37.9803,38.01,9955.5394070855,0
+IUS.US,D,20211021,000000,37.9506,38.0684,37.8922,38.0436,19261.650809833,0
+IUS.US,D,20211022,000000,37.912,38.0684,37.8426,38.011,9422.2610458253,0
+IUS.US,D,20211025,000000,38.0388,38.1575,37.9754,38.0912,15947.850992988,0
+IUS.US,D,20211026,000000,38.1962,38.2258,38.0684,38.0882,18910.171889912,0
+IUS.US,D,20211027,000000,37.9803,37.9803,37.7437,37.7437,8058.7652357852,0
+IUS.US,D,20211028,000000,37.9803,38.0754,37.9803,38.0754,6412.4702947738,0
+IUS.US,D,20211029,000000,38.0932,38.1477,37.9952,38.1041,3762.2384388144,0
+IUS.US,D,20211101,000000,40.6407,40.6407,38.1655,38.2348,20556.466830923,0
+IUS.US,D,20211102,000000,38.3932,38.4228,38.2744,38.4031,22074.492166101,0
+IUS.US,D,20211103,000000,40.8169,40.8169,38.3833,38.6763,17728.475521211,0
+IUS.US,D,20211104,000000,38.7427,38.7952,38.5892,38.6823,7604.2666324385,0
+IUS.US,D,20211105,000000,38.9813,39.0506,38.8645,38.9615,12574.461359259,0
+IUS.US,D,20211108,000000,39.2268,39.2268,38.9417,38.9912,12825.950586444,0
+IUS.US,D,20211109,000000,39.0012,39.0012,38.8447,38.9813,8572.8536560152,0
+IUS.US,D,20211110,000000,38.9318,38.9516,38.6675,38.6863,9295.0014368883,0
+IUS.US,D,20211111,000000,38.8546,38.8546,38.7556,38.7852,10110.068932223,0
+IUS.US,D,20211112,000000,38.7862,39.011,38.7862,38.9585,6590.2297485272,0
+IUS.US,D,20211115,000000,39.0506,39.0506,38.9417,38.9536,5511.553063251,0
+IUS.US,D,20211116,000000,39.0893,39.1872,39.0407,39.0506,11182.685636122,0
+IUS.US,D,20211117,000000,38.9615,38.9615,38.9031,38.9219,13163.289549817,0
+IUS.US,D,20211118,000000,38.8931,38.9714,38.7754,38.9516,17716.355558454,0
+IUS.US,D,20211119,000000,38.805,38.8348,38.6961,38.6961,5159.0641464333,0
+IUS.US,D,20211122,000000,39.0209,39.1288,38.9318,38.9318,15850.89129094,0
+IUS.US,D,20211123,000000,38.7556,38.9912,38.7556,38.9813,26281.129239299,0
+IUS.US,D,20211124,000000,38.8931,38.9912,38.8625,38.9912,18107.224357332,0
+IUS.US,D,20211126,000000,38.3932,38.3932,38.0446,38.1803,8645.5734325506,0
+IUS.US,D,20211129,000000,38.6486,38.6486,38.3536,38.3932,5613.56274978,0
+IUS.US,D,20211130,000000,38.1477,38.1477,37.5685,37.5685,7586.0866883047,0
+IUS.US,D,20211201,000000,38.1962,38.2595,37.2833,37.2833,26404.348860651,0
+IUS.US,D,20211202,000000,37.4596,38.0288,37.4011,37.9704,24529.79462107,0
+IUS.US,D,20211203,000000,38.1675,38.1675,37.509,37.813,30495.846287667,0
+IUS.US,D,20211206,000000,38.1625,38.4902,38.1575,38.3041,21355.374375917,0
+IUS.US,D,20211207,000000,38.8931,39.0209,38.8348,38.8645,13748.07775279,0
+IUS.US,D,20211208,000000,38.7902,38.9912,38.7902,38.9912,7605.2766293349,0
+IUS.US,D,20211209,000000,38.9031,38.9714,38.8248,38.8248,9861.6096957272,0
+IUS.US,D,20211210,000000,39.0803,39.2863,38.9516,39.2863,19411.13035049,0
+IUS.US,D,20211213,000000,39.1674,39.1674,38.9516,38.9615,9275.8114958581,0
+IUS.US,D,20211214,000000,38.8645,38.913,38.6763,38.805,19343.460558436,0
+IUS.US,D,20211215,000000,38.9318,39.3051,38.609,39.2863,42348.159866054,0
+IUS.US,D,20211216,000000,39.5804,39.5804,39.0991,39.207,23656.147305748,0
+IUS.US,D,20211217,000000,38.7754,39.0704,38.7655,38.7655,23249.118556529,0
+IUS.US,D,20211220,000000,38.4298,38.4298,38.0556,38.3813,27328.496020789,0
+IUS.US,D,20211221,000000,38.6863,38.9328,38.6863,38.8744,15797.361455435,0
+IUS.US,D,20211222,000000,38.9328,39.2685,38.9229,39.2585,37850.643686714,0
+IUS.US,D,20211223,000000,39.512,39.5842,39.5051,39.5051,17144.697315134,0
+IUS.US,D,20211227,000000,39.4951,39.9882,39.4951,39.9882,16494.2593139,0
+IUS.US,D,20211228,000000,40.1071,40.112,40.0179,40.0377,15893.311160586,0
+IUS.US,D,20211229,000000,40.1556,40.1852,40.0922,40.1556,29948.427969859,0
+IUS.US,D,20211230,000000,40.2497,40.2545,40.0873,40.0873,11996.74313456,0
+IUS.US,D,20211231,000000,40.0873,40.117,39.9972,39.9972,12644.151145106,0
+IUS.US,D,20220103,000000,40.1268,40.215,40.015,40.215,23618.777420583,0
+IUS.US,D,20220104,000000,40.4367,40.5506,40.3566,40.4615,27650.685030717,0
+IUS.US,D,20220105,000000,40.5902,40.6883,40.008,40.008,44274.223947347,0
+IUS.US,D,20220106,000000,40.2051,40.2051,39.9288,39.9586,19815.12910902,0
+IUS.US,D,20220107,000000,39.9882,40.0773,39.8407,40.0279,11002.906188575,0
+IUS.US,D,20220110,000000,39.8506,39.8803,39.3962,39.8803,22700.690241824,0
+IUS.US,D,20220111,000000,40.008,40.2942,39.6922,40.2942,17864.825102214,0
+IUS.US,D,20220112,000000,40.4517,40.4813,40.2645,40.3338,15339.832861399,0
+IUS.US,D,20220113,000000,40.5408,40.5408,40.0377,40.0971,30461.506393192,0
+IUS.US,D,20220114,000000,40.0179,40.2051,39.8605,40.2051,12053.302960754,0
+IUS.US,D,20220118,000000,39.9189,39.9189,39.4951,39.6041,17479.006287818,0
+IUS.US,D,20220119,000000,39.8209,39.8209,39.1794,39.1794,42796.598488022,0
+IUS.US,D,20220120,000000,39.513,39.6773,38.7754,38.7754,22020.962330596,0
+IUS.US,D,20220121,000000,38.5387,38.8308,38.1645,38.1833,47098.175269475,0
+IUS.US,D,20220124,000000,37.71,38.3714,36.9803,38.3714,31170.524214414,0
+IUS.US,D,20220125,000000,37.819,38.3912,37.6813,38.0655,16488.199332522,0
+IUS.US,D,20220126,000000,38.4595,38.6378,37.5427,37.9467,33959.12564517,0
+IUS.US,D,20220127,000000,38.2922,38.5882,37.7199,37.8388,21268.514642833,0
+IUS.US,D,20220128,000000,37.8783,38.5882,37.7397,38.5882,50496.814825611,0
+IUS.US,D,20220131,000000,38.618,39.0516,38.4595,39.0516,22124.992010918,0
+IUS.US,D,20220201,000000,39.0021,39.3774,38.8645,39.3437,64521.631727995,0
+IUS.US,D,20220202,000000,39.5249,39.7814,39.3576,39.7506,46253.817864146,0
+IUS.US,D,20220203,000000,39.4753,39.5249,39.1011,39.1011,25617.561278413,0
+IUS.US,D,20220204,000000,39.0021,39.219,38.7259,39.0615,12578.501346844,0
+IUS.US,D,20220207,000000,39.0219,39.2585,38.9041,39.0021,28994.990899727,0
+IUS.US,D,20220208,000000,39.0219,39.3279,38.8645,39.3179,14212.6763251,0
+IUS.US,D,20220209,000000,39.6724,39.8209,39.6635,39.7912,25614.531287724,0
+IUS.US,D,20220210,000000,39.407,39.7714,39.0219,39.1794,26108.419770027,0
+IUS.US,D,20220211,000000,39.219,39.3377,38.6575,38.7952,15492.342392745,0
+IUS.US,D,20220214,000000,38.6763,38.6763,38.2328,38.4893,48347.54143023,0
+IUS.US,D,20220215,000000,38.8645,38.9724,38.7259,38.9724,38879.830524069,0
+IUS.US,D,20220216,000000,38.9328,39.0913,38.7259,39.0318,40818.014568119,0
+IUS.US,D,20220217,000000,38.9041,38.9041,38.3912,38.4298,29258.600089668,0
+IUS.US,D,20220218,000000,38.5289,38.5289,38.1149,38.2031,27926.414183414,0
+IUS.US,D,20220222,000000,38.2922,38.2922,37.5327,37.7991,47929.40271515,0
+IUS.US,D,20220223,000000,38.1932,38.1932,37.2962,37.3061,40971.534096361,0
+IUS.US,D,20220224,000000,36.6159,37.6417,36.4576,37.6219,28473.832501223,0
+IUS.US,D,20220225,000000,37.8388,38.5784,37.7497,38.5189,26082.159850723,0
+IUS.US,D,20220228,000000,38.0655,38.5486,38.0655,38.5169,14637.885018453,0
+IUS.US,D,20220301,000000,38.3318,38.608,37.9081,38.0853,25953.890244889,0
+IUS.US,D,20220302,000000,38.5387,38.9922,38.3417,38.8645,38573.801464483,0
+IUS.US,D,20220303,000000,39.0417,39.1159,38.6625,38.8546,47479.954096286,0
+IUS.US,D,20220304,000000,38.6763,38.8348,38.3615,38.815,24370.215111451,0
+IUS.US,D,20220307,000000,38.8744,38.8744,37.9179,37.9467,19332.350592576,0
+IUS.US,D,20220308,000000,37.8486,38.3417,37.6417,37.6714,29200.020269681,0
+IUS.US,D,20220309,000000,38.0556,38.4298,38.0556,38.2724,29762.588540934,0
+IUS.US,D,20220310,000000,37.9962,38.3021,37.9081,38.3021,34681.273426042,0
+IUS.US,D,20220311,000000,38.4873,38.4873,37.9467,37.9467,17740.595483966,0
+IUS.US,D,20220314,000000,38.1347,38.2031,37.6219,37.7001,72135.998329397,0
+IUS.US,D,20220315,000000,37.8586,38.2922,37.7892,38.2338,31926.001892865,0
+IUS.US,D,20220316,000000,38.5784,38.7803,38.0298,38.7655,24435.864909711,0
+IUS.US,D,20220317,000000,38.8546,39.2883,38.7655,39.2328,50749.314049693,0
+IUS.US,D,20220318,000000,39.3279,39.5842,39.1011,39.5348,23585.447523005,0
+IUS.US,D,20220321,000000,39.7526,39.8813,39.4209,39.7427,82709.655837033,0
+IUS.US,D,20220322,000000,39.911,40.0249,39.865,39.9704,48027.372414095,0
+IUS.US,D,20220323,000000,39.9704,39.9704,39.6536,39.6536,61039.162429462,0
+IUS.US,D,20220324,000000,39.8615,40.1189,39.8565,40.109,45187.261141626,0
+IUS.US,D,20220325,000000,40.2377,40.4457,40.109,40.4457,44430.773466277,0
+IUS.US,D,20220328,000000,40.3862,40.4753,40.1189,40.4753,33686.426483162,0
+IUS.US,D,20220329,000000,40.7229,40.8714,40.5151,40.8417,43767.205505391,0
+IUS.US,D,20220330,000000,40.9011,40.9011,40.6041,40.7364,32506.750108252,0
+IUS.US,D,20220331,000000,40.6734,40.6935,40.1486,40.1586,34599.46367744,0
+IUS.US,D,20220401,000000,40.317,40.317,39.9506,40.2971,52784.45779579,0
+IUS.US,D,20220404,000000,40.3566,40.4357,40.1388,40.4061,49579.737643748,0
+IUS.US,D,20220405,000000,40.4357,40.5744,39.9804,39.9804,62536.987826713,0
+IUS.US,D,20220406,000000,39.8615,40.4752,39.6733,39.8813,161167.22474053,0
+IUS.US,D,20220407,000000,39.9308,40.2873,39.7094,40.1288,286441.17977944,0
+IUS.US,D,20220408,000000,40.1784,40.4853,40.1184,40.3268,97413.190653748,0
+IUS.US,D,20220411,000000,40.2179,40.2675,39.7922,39.7922,48136.452078898,0
+IUS.US,D,20220412,000000,39.9804,40.3071,39.6848,39.7625,120539.08958893,0
+IUS.US,D,20220413,000000,39.7229,40.1882,39.7229,40.1414,38111.222885965,0
+IUS.US,D,20220414,000000,40.0893,40.208,39.8715,39.8715,39327.259149142,0
+IUS.US,D,20220418,000000,39.8516,40.0298,39.7526,39.9011,55924.538146467,0
+IUS.US,D,20220419,000000,39.9011,40.4555,39.9011,40.3862,46270.987811384,0
+IUS.US,D,20220420,000000,40.6041,40.7625,40.5097,40.614,41950.2210889,0
+IUS.US,D,20220421,000000,40.8714,40.9011,40.0397,40.0397,46869.915970905,0
+IUS.US,D,20220422,000000,39.911,39.911,38.9407,38.9506,61185.61197943,0
+IUS.US,D,20220425,000000,38.7229,39.0694,38.1189,39.0496,29129.320486938,0
+IUS.US,D,20220426,000000,38.8318,38.8318,38.1982,38.2278,263170.85128808,0
+IUS.US,D,20220427,000000,38.2873,38.7427,38.1264,38.2773,60434.174288563,0
+IUS.US,D,20220428,000000,38.7724,39.1982,38.312,39.1189,28277.893103335,0
+IUS.US,D,20220429,000000,38.9704,38.9704,37.7724,37.8615,37014.366256555,0
+IUS.US,D,20220502,000000,37.8813,38.0849,37.2524,38.0298,40583.695288172,0
+IUS.US,D,20220503,000000,38.1091,38.4754,37.9902,38.2971,3044900.2631615,0
+IUS.US,D,20220504,000000,38.4754,39.4358,38.1982,39.4358,115056.82643567,0
+IUS.US,D,20220505,000000,39.0595,39.0595,37.9704,38.2971,23929.856464652,0
+IUS.US,D,20220506,000000,38.2674,38.406,37.7823,38.2576,49691.84729924,0
+IUS.US,D,20220509,000000,37.8021,37.8021,37.0892,37.1981,25461.011759483,0
+IUS.US,D,20220510,000000,37.6833,37.7229,36.9951,37.2576,25543.831504981,0
+IUS.US,D,20220511,000000,37.2774,37.6833,36.7723,36.8066,21529.093842085,0
+IUS.US,D,20220512,000000,36.6437,36.8813,36.2082,36.7906,27803.194562062,0
+IUS.US,D,20220513,000000,37.109,37.6724,37.109,37.5545,19492.940099092,0
+IUS.US,D,20220516,000000,37.5051,37.8644,37.3948,37.6536,23037.0192083,0
+IUS.US,D,20220517,000000,38.1387,38.2476,37.8813,38.2079,13172.379521884,0
+IUS.US,D,20220518,000000,37.9309,37.9309,36.6239,36.7229,102191.48597026,0
+IUS.US,D,20220519,000000,36.3763,36.7921,36.1981,36.4754,29205.070254163,0
+IUS.US,D,20220520,000000,36.8417,36.8417,35.7229,36.4754,20443.347178534,0
+IUS.US,D,20220523,000000,36.8417,37.2378,36.6932,37.1387,44064.144592911,0
+IUS.US,D,20220524,000000,36.8813,37.1288,36.3863,37.0694,21964.402504402,0
+IUS.US,D,20220525,000000,36.9705,37.5051,36.9705,37.416,135350.69407354,0
+IUS.US,D,20220526,000000,37.6338,38.1585,37.6338,38.0398,33404.637349086,0
+IUS.US,D,20220527,000000,38.2873,38.8219,38.2873,38.8219,18137.524264222,0
+IUS.US,D,20220531,000000,38.6932,38.8081,38.3982,38.4742,56797.175464893,0
+IUS.US,D,20220601,000000,38.7922,38.7922,38.0399,38.2576,28080.943708552,0
+IUS.US,D,20220602,000000,38.2867,38.7823,38.02,38.7405,53879.294431408,0
+IUS.US,D,20220603,000000,38.3764,38.4951,38.2674,38.3169,34339.894475084,0
+IUS.US,D,20220606,000000,38.5347,38.7323,38.3889,38.4853,18595.052858258,0
+IUS.US,D,20220607,000000,38.2873,38.9209,38.2674,38.8813,26742.69782092,0
+IUS.US,D,20220608,000000,38.9111,38.9209,38.4456,38.4951,30428.176495614,0
+IUS.US,D,20220609,000000,38.2659,38.3962,37.6436,37.6436,20314.067575805,0
+IUS.US,D,20220610,000000,37.2278,37.2278,36.7723,36.7723,32316.870691743,0
+IUS.US,D,20220613,000000,35.9903,35.9903,35.3565,35.4061,28724.311731512,0
+IUS.US,D,20220614,000000,35.5645,35.7724,35.1388,35.3466,18046.624543553,0
+IUS.US,D,20220615,000000,35.6437,35.7873,35.0299,35.5546,29043.470750751,0
+IUS.US,D,20220616,000000,34.9704,34.9704,34.1784,34.3961,31483.623252275,0
+IUS.US,D,20220617,000000,34.4753,34.5843,34.0051,34.2773,27698.154884844,0
+IUS.US,D,20220621,000000,34.8537,35.1425,34.8338,35.029,21831.434576099,0
+IUS.US,D,20220622,000000,34.7243,35.3117,34.7144,34.9334,30186.724573522,0
+IUS.US,D,20220623,000000,34.9732,35.2022,34.7144,35.1732,37669.118801799,0
+IUS.US,D,20220624,000000,35.5705,36.2276,35.5705,36.2077,59801.898292447,0
+IUS.US,D,20220627,000000,36.3968,36.4466,36.1479,36.2276,21282.986831618,0
+IUS.US,D,20220628,000000,36.6158,36.6158,35.5755,35.5904,26571.590081971,0
+IUS.US,D,20220629,000000,35.6153,35.6174,35.3515,35.461,30832.607173707,0
+IUS.US,D,20220630,000000,35.1624,35.5208,34.8438,35.2221,38837.332587204,0
+IUS.US,D,20220701,000000,35.0628,35.5506,34.8537,35.5108,78270.323622169,0
+IUS.US,D,20220705,000000,34.9234,35.5108,34.7592,35.4909,22898.195573606,0
+IUS.US,D,20220706,000000,35.5705,35.7398,35.2322,35.5805,34367.383021379,0
+IUS.US,D,20220707,000000,35.9887,36.1977,35.8792,36.1081,14325.937237707,0
+IUS.US,D,20220708,000000,36.0185,36.2276,35.8891,36.0783,30814.526478835,0
+IUS.US,D,20220711,000000,35.8692,35.9181,35.6402,35.69,22092.600168709,0
+IUS.US,D,20220712,000000,35.7199,35.8493,35.3814,35.5008,20269.463435682,0
+IUS.US,D,20220713,000000,34.9958,35.5397,34.9958,35.3316,13958.296441956,0
+IUS.US,D,20220714,000000,34.8438,35.159,34.585,35.1126,26869.921547375,0
+IUS.US,D,20220715,000000,35.6004,35.7443,35.4709,35.7443,16764.822079465,0
+IUS.US,D,20220718,000000,36.0882,36.112,35.4809,35.5108,33267.474083272,0
+IUS.US,D,20220719,000000,35.8991,36.5076,35.8991,36.5063,21650.627627369,0
+IUS.US,D,20220720,000000,36.4715,36.7254,36.3869,36.6557,19248.908658406,0
+IUS.US,D,20220721,000000,36.4367,36.8448,36.3371,36.8249,23427.558140165,0
+IUS.US,D,20220722,000000,36.8249,36.9344,36.3172,36.4626,16556.894088425,0
+IUS.US,D,20220725,000000,36.6158,36.6557,36.4737,36.586,18412.174279005,0
+IUS.US,D,20220726,000000,36.4566,36.4566,36.1479,36.2375,16946.633511244,0
+IUS.US,D,20220727,000000,36.5063,37.0638,36.4665,37.034,17669.861306164,0
+IUS.US,D,20220728,000000,36.9643,37.3725,36.7552,37.3326,36698.788176947,0
+IUS.US,D,20220729,000000,37.5417,37.8803,37.4322,37.8503,32633.645279668,0
+IUS.US,D,20220801,000000,37.6512,37.8802,37.6114,37.7707,15346.492014983,0
+IUS.US,D,20220802,000000,37.6811,37.8603,37.4023,37.454,120221.55365972,0
+IUS.US,D,20220803,000000,37.7906,38.0892,37.691,37.9698,25243.663491854,0
+IUS.US,D,20220804,000000,38.0395,38.0395,37.8105,37.8702,57089.794061498,0
+IUS.US,D,20220805,000000,37.5317,37.8802,37.5218,37.8802,20647.149061918,0
+IUS.US,D,20220808,000000,38.1291,38.2884,37.91,37.9499,54199.896330963,0
+IUS.US,D,20220809,000000,37.9897,37.9897,37.7108,37.7906,33307.653405212,0
+IUS.US,D,20220810,000000,38.3979,38.5173,38.368,38.5173,18981.716167504,0
+IUS.US,D,20220811,000000,38.816,38.9554,38.6088,38.6144,21015.794340717,0
+IUS.US,D,20220812,000000,38.8956,39.2739,38.806,39.2739,38300.938639305,0
+IUS.US,D,20220815,000000,38.9753,39.4034,38.9753,39.3735,21596.38554275,0
+IUS.US,D,20220816,000000,39.4034,39.7518,39.3125,39.5538,20656.189409354,0
+IUS.US,D,20220817,000000,39.2839,39.473,39.0946,39.2441,21252.852340163,0
+IUS.US,D,20220818,000000,39.3536,39.4133,39.1942,39.3735,39654.981788683,0
+IUS.US,D,20220819,000000,39.2341,39.2341,38.8309,38.9056,22164.922948201,0
+IUS.US,D,20220822,000000,38.5173,38.5173,38.0395,38.1191,44289.666574462,0
+IUS.US,D,20220823,000000,38.0892,38.363,38.0494,38.0494,22289.478846215,0
+IUS.US,D,20220824,000000,38.0693,38.2784,38.0532,38.1988,12733.831605835,0
+IUS.US,D,20220825,000000,38.3979,38.7563,38.2884,38.7563,19948.028860161,0
+IUS.US,D,20220826,000000,38.6866,38.7363,37.4919,37.4919,23278.894648988,0
+IUS.US,D,20220829,000000,37.3028,37.6014,37.2928,37.3127,21740.026618686,0
+IUS.US,D,20220830,000000,37.5616,37.5616,36.7552,36.8946,26945.257776013,0
+IUS.US,D,20220831,000000,37.0738,37.0738,36.6059,36.6059,17921.986551337,0
+IUS.US,D,20220901,000000,36.4267,36.7154,36.2076,36.7054,29640.285795138,0
+IUS.US,D,20220902,000000,37.1534,37.1534,36.3072,36.3242,20517.570748661,0
+IUS.US,D,20220906,000000,36.4068,36.4516,36.0333,36.138,33169.034744519,0
+IUS.US,D,20220907,000000,35.9986,36.805,35.9986,36.7353,50954.41160126,0
+IUS.US,D,20220908,000000,36.6358,36.9245,36.4367,36.8946,14742.797702835,0
+IUS.US,D,20220909,000000,37.2032,37.5616,37.2032,37.5118,247114.88372758,0
+IUS.US,D,20220912,000000,37.8005,37.9748,37.7607,37.8901,69987.356404238,0
+IUS.US,D,20220913,000000,37.1136,37.1236,36.2176,36.2873,21210.664052126,0
+IUS.US,D,20220914,000000,36.3271,36.3968,36.076,36.2973,15433.882040203,0
+IUS.US,D,20220915,000000,36.2276,36.4394,35.909,35.9887,11556.577472992,0
+IUS.US,D,20220916,000000,35.8592,35.9688,35.4112,35.69,53359.144019369,0
+IUS.US,D,20220919,000000,35.5,35.96,35.44,35.955,31780,0
+IUS.US,D,20220920,000000,35.79,35.79,35.2847,35.53,77203,0
+IUS.US,D,20220921,000000,35.78,35.85,34.91,34.9546,252497,0
+IUS.US,D,20220922,000000,34.97,34.97,34.635,34.6958,123294,0
+IUS.US,D,20220923,000000,34.33,34.33,33.64,34,46040,0
+IUS.US,D,20220926,000000,33.87,34.1573,33.565,33.63,41766,0
+IUS.US,D,20220927,000000,33.91,34.1,33.42,33.6,61833,0
+IUS.US,D,20220928,000000,33.7,34.48,33.61,34.305,27876,0
+IUS.US,D,20220929,000000,34.03,34.03,33.42,33.63,16825,0
+IUS.US,D,20220930,000000,33.62,33.89,33.18,33.2,31201,0
+IUS.US,D,20221003,000000,33.5,34.291,33.5,34.15,15598,0
+IUS.US,D,20221004,000000,34.73,35.22,34.73,35.205,25817,0
+IUS.US,D,20221005,000000,34.96,35.35,34.66,35.2,20566,0
+IUS.US,D,20221006,000000,34.99,35.26,34.84,34.8736,106863,0
+IUS.US,D,20221007,000000,34.55,34.55,33.93,33.98,31123,0
+IUS.US,D,20221010,000000,34.1,34.1,33.635,33.81,23164,0
+IUS.US,D,20221011,000000,33.68,34.132,33.5,33.69,21460,0
+IUS.US,D,20221012,000000,33.74,33.86,33.59,33.6086,22254,0
+IUS.US,D,20221013,000000,33,34.51,32.87,34.46,25595,0
+IUS.US,D,20221014,000000,34.73,34.73,33.6699,33.72,39714,0
+IUS.US,D,20221017,000000,34.35,34.51,34.27,34.3967,30780,0
+IUS.US,D,20221018,000000,34.99,35.15,34.52,34.82,30949,0
+IUS.US,D,20221019,000000,34.58,34.89,34.43,34.621,38460,0
+IUS.US,D,20221020,000000,34.69,34.9804,34.33,34.43,17026,0
+IUS.US,D,20221021,000000,34.33,35.24,34.33,35.2057,23745,0
+IUS.US,D,20221024,000000,35.25,35.79,35.25,35.6604,54976,0
+IUS.US,D,20221025,000000,35.75,36.23,35.68,36.21,155109,0
+IUS.US,D,20221026,000000,36.01,36.5,35.99,36.0681,212510,0
+IUS.US,D,20221027,000000,36.19,36.3,35.85,35.8585,61616,0
+IUS.US,D,20221028,000000,35.99,36.76,35.9,36.7131,32733,0
+IUS.US,D,20221031,000000,36.62,36.65,36.45,36.4834,26898,0
+IUS.US,D,20221101,000000,36.89,36.89,36.28,36.42,50243,0
+IUS.US,D,20221102,000000,36.45,36.68,35.58,35.6042,194158,0
+IUS.US,D,20221103,000000,35.21,35.535,35.0613,35.2928,31193,0
+IUS.US,D,20221104,000000,35.86,35.9498,35.3,35.8,19321,0
+IUS.US,D,20221107,000000,35.96,36.23,35.8057,36.22,28400,0
+IUS.US,D,20221108,000000,36.38,36.65,36.08,36.3991,28624,0
+IUS.US,D,20221109,000000,36.17,36.25,35.63,35.65,54403,0
+IUS.US,D,20221110,000000,36.83,37.37,36.75,37.36,74561,0
+IUS.US,D,20221111,000000,37.51,37.76,37.3218,37.7,21251,0
+IUS.US,D,20221114,000000,37.69,37.93,37.4424,37.4439,35560,0
+IUS.US,D,20221115,000000,38.08,38.08,37.545,37.77,39307,0
+IUS.US,D,20221116,000000,37.68,37.68,37.3995,37.45,124257,0
+IUS.US,D,20221117,000000,37.07,37.44,36.89,37.44,20338,0
+IUS.US,D,20221118,000000,37.76,37.76,37.38,37.64,22171,0
+IUS.US,D,20221121,000000,37.55,37.59,37.3,37.53,55199,0
+IUS.US,D,20221122,000000,37.62,38.1,37.62,38.08,50833,0
+IUS.US,D,20221123,000000,38.12,38.51,38.03,38.51,16538,0
+IUS.US,D,20221125,000000,38.28,38.32,38.2,38.2262,9029,0
+IUS.US,D,20221128,000000,37.95,38.06,37.595,37.68,21152,0
+IUS.US,D,20221129,000000,37.71,37.82,37.56,37.66,30062,0
+IUS.US,D,20221130,000000,37.73,38.67,37.5,38.67,17708,0
+IUS.US,D,20221201,000000,38.86,38.86,38.41,38.56,141697,0
+IUS.US,D,20221202,000000,38.25,38.64,38.2,38.58,34056,0
+IUS.US,D,20221205,000000,38.47,38.47,37.81,37.95,19582,0
+IUS.US,D,20221206,000000,37.96,37.96,37.22,37.45,75935,0
+IUS.US,D,20221207,000000,37.31,37.57,37.3,37.4,12055,0
+IUS.US,D,20221208,000000,37.51,37.74,37.485,37.57,15563,0
+IUS.US,D,20221209,000000,37.54,37.6299,37.26,37.28,12226,0
+IUS.US,D,20221212,000000,37.28,37.82,37.28,37.82,19819,0
+IUS.US,D,20221213,000000,38.75,38.75,37.86,38.03,39625,0
+IUS.US,D,20221214,000000,37.9,38.31,37.5701,37.82,47154,0
+IUS.US,D,20221215,000000,37.44,37.44,36.81,36.92,44718,0
+IUS.US,D,20221216,000000,36.82,36.82,36.3489,36.59,149656,0
+IUS.US,D,20221219,000000,36.55,36.57,35.98,36.08,53074,0
+IUS.US,D,20221220,000000,36.2703,36.33,36.1,36.21,25214,0
+IUS.US,D,20221221,000000,36.39,36.7734,36.39,36.68,14773,0
+IUS.US,D,20221222,000000,36.58,36.58,35.79,36.32,63970,0
+IUS.US,D,20221223,000000,36.32,36.57,36.1389,36.57,37338,0
+IUS.US,D,20221227,000000,36.64,36.66,36.4,36.52,30068,0
+IUS.US,D,20221228,000000,36.57,36.64,36.0212,36.03,22228,0
+IUS.US,D,20221229,000000,36.31,36.66,36.31,36.58,32736,0
+IUS.US,D,20221230,000000,36.38,36.52,36.155,36.52,72749,0
+IUS.US,D,20230103,000000,36.75,36.75,36.14,36.39,41882,0
+IUS.US,D,20230104,000000,36.61,36.8499,36.43,36.645,51596,0
+IUS.US,D,20230105,000000,36.56,36.58,36.295,36.46,23605,0
+IUS.US,D,20230106,000000,36.82,37.33,36.64,37.28,24877,0
+IUS.US,D,20230109,000000,37.51,37.6499,37.115,37.14,26535,0
+IUS.US,D,20230110,000000,37.05,37.43,37.05,37.43,13347,0
+IUS.US,D,20230111,000000,37.65,37.79,37.43,37.79,19062,0
+IUS.US,D,20230112,000000,37.95,38.02,37.685,37.92,17959,0
+IUS.US,D,20230113,000000,37.7,38.04,37.7,38,25606,0
+IUS.US,D,20230117,000000,38.06,38.06,37.815,37.84,147782,0
+IUS.US,D,20230118,000000,37.94,38.0203,37.26,37.26,19415,0
+IUS.US,D,20230119,000000,37.03,37.2001,36.99,37.03,11689,0
+IUS.US,D,20230120,000000,37.09,37.64,37.09,37.61,97734,0
+IUS.US,D,20230123,000000,37.76,38.19,37.76,38,29570,0
+IUS.US,D,20230124,000000,37.89,38.04,37.8,37.95,9732,0
+IUS.US,D,20230125,000000,37.66,38.05,37.58,38.05,15167,0
+IUS.US,D,20230126,000000,38.33,38.42,38.07,38.41,23672,0
+IUS.US,D,20230127,000000,38.42,38.57,38.301,38.37,23677,0
+IUS.US,D,20230130,000000,38.25,38.255,37.97,38,42994,0
+IUS.US,D,20230131,000000,38.14,38.59,38.03,38.59,141454,0
+IUS.US,D,20230201,000000,38.41,39.091,38.235,38.86,37571,0
+IUS.US,D,20230202,000000,39.15,39.43,39.02,39.35,55564,0
+IUS.US,D,20230203,000000,39,39.34,38.855,38.96,42364,0
+IUS.US,D,20230206,000000,38.69,38.7498,38.58,38.6507,48788,0
+IUS.US,D,20230207,000000,38.63,39.15,38.45,39.09,16291,0
+IUS.US,D,20230208,000000,38.9,38.95,38.595,38.61,417109,0
+IUS.US,D,20230209,000000,38.88,38.91,38.22,38.29,106525,0
+IUS.US,D,20230210,000000,38.24,38.54,38.24,38.54,16786,0
+IUS.US,D,20230213,000000,38.51,38.96,38.51,38.94,18797,0
+IUS.US,D,20230214,000000,38.67,39.0775,38.5887,38.87,24405,0
+IUS.US,D,20230215,000000,38.73,38.99,38.61,38.985,20372,0
+IUS.US,D,20230216,000000,38.73,38.99,38.53,38.6,19129,0
+IUS.US,D,20230217,000000,38.3,38.51,38.25,38.495,24813,0
+IUS.US,D,20230221,000000,38.29,38.29,37.73,37.76,24846,0
+IUS.US,D,20230222,000000,37.77,37.9175,37.6,37.6714,23251,0
+IUS.US,D,20230223,000000,37.99,37.99,37.3883,37.79,20620,0
+IUS.US,D,20230224,000000,37.42,37.51,37.18,37.47,19761,0
+IUS.US,D,20230227,000000,37.8,37.82,37.47,37.53,22806,0
+IUS.US,D,20230228,000000,37.51,37.62,37.36,37.36,16167,0
+IUS.US,D,20230301,000000,37.4,37.405,37.2,37.32,141175,0
+IUS.US,D,20230302,000000,37.28,37.68,37.1,37.6,66118,0
+IUS.US,D,20230303,000000,37.66,38.115,37.66,38.09,20317,0
+IUS.US,D,20230306,000000,38.14,38.34,38.09,38.09,46032,0
+IUS.US,D,20230307,000000,38.13,38.13,37.51,37.58,14717,0
+IUS.US,D,20230308,000000,37.6,37.6486,37.38,37.57,20388,0
+IUS.US,D,20230309,000000,37.7,37.79,36.92,36.99,43945,0
+IUS.US,D,20230310,000000,36.95,37.035,36.39,36.49,1733184,0
+IUS.US,D,20230313,000000,36.21,36.73,36.09,36.39,49004,0
+IUS.US,D,20230314,000000,36.88,37.02,36.4201,36.85,30829,0
+IUS.US,D,20230315,000000,36.2,36.49,36.06,36.49,18020,0
+IUS.US,D,20230316,000000,36.22,37.07,36.22,37.04,18892,0
+IUS.US,D,20230317,000000,36.91,36.96,36.51,36.62,30686,0
+IUS.US,D,20230320,000000,36.6,36.8625,36.54,36.85,26728,0
+IUS.US,D,20230321,000000,37.25,37.37,37.08,37.32,14857,0
+IUS.US,D,20230322,000000,37.37,37.44,36.72,36.72,28220,0
+IUS.US,D,20230323,000000,36.94,37.24,36.51,36.7542,64174,0
+IUS.US,D,20230324,000000,36.61,36.97,36.37,36.97,89715,0
+IUS.US,D,20230327,000000,37.05,37.24,37,37.12,12828,0
+IUS.US,D,20230328,000000,37.06,37.1999,36.99,37.11,15260,0
+IUS.US,D,20230329,000000,37.51,37.59,37.36,37.59,11254,0
+IUS.US,D,20230330,000000,37.76,37.83,37.65,37.76,12433,0
+IUS.US,D,20230331,000000,37.95,38.3,37.92,38.3,7515,0
+IUS.US,D,20230403,000000,38.32,38.6,38.32,38.6,20653,0
+IUS.US,D,20230404,000000,38.66,38.66,38.1401,38.28,78851,0
+IUS.US,D,20230405,000000,38.26,38.34,38.17,38.33,17649,0
+IUS.US,D,20230406,000000,38.24,38.406,38.2,38.35,14396,0
+IUS.US,D,20230410,000000,38.15,38.49,38.15,38.49,35342,0
+IUS.US,D,20230411,000000,38.57,38.69,38.51,38.56,20763,0
+IUS.US,D,20230412,000000,38.78,38.8,38.3499,38.4,14919,0
+IUS.US,D,20230413,000000,38.5,38.85,38.4011,38.788,65639,0
+IUS.US,D,20230414,000000,38.75,38.88,38.47,38.7,13609,0
+IUS.US,D,20230417,000000,38.61,38.78,38.54,38.78,25600,0
+IUS.US,D,20230418,000000,38.94,38.94,38.7,38.83,22076,0
+IUS.US,D,20230419,000000,38.66,38.715,38.59,38.6685,8575,0
+IUS.US,D,20230420,000000,38.48,38.61,38.33,38.49,36120,0
+IUS.US,D,20230421,000000,38.53,38.53,38.4,38.48,14304,0
+IUS.US,D,20230424,000000,38.52,38.59,38.42,38.58,13545,0
+IUS.US,D,20230425,000000,38.43,38.44,38.01,38.03,14412,0
+IUS.US,D,20230426,000000,38.09,38.09,37.7,37.7784,25910,0
+IUS.US,D,20230427,000000,38.03,38.5385,38.03,38.491,22812,0
+IUS.US,D,20230428,000000,38.5543,38.84,38.5543,38.82,23317,0
+IUS.US,D,20230501,000000,38.82,38.97,38.785,38.82,64505,0
+IUS.US,D,20230502,000000,38.77,38.77,38.05,38.35,81804,0
+IUS.US,D,20230503,000000,38.42,38.52,38.0649,38.0649,22497,0
+IUS.US,D,20230504,000000,37.93,37.93,37.58,37.69,17444,0
+IUS.US,D,20230505,000000,38.13,38.5,38.13,38.41,31110,0
+IUS.US,D,20230508,000000,38.53,38.53,38.31,38.43,31741,0
+IUS.US,D,20230509,000000,38.3,38.36,38.2668,38.29,106274,0
+IUS.US,D,20230510,000000,38.56,38.5799,38.01,38.36,25522,0
+IUS.US,D,20230511,000000,38.33,38.33,38.17,38.3,9938,0
+IUS.US,D,20230512,000000,38.42,38.42,38.065,38.2513,31465,0
+IUS.US,D,20230515,000000,38.4,38.42,38.22,38.41,16361,0
+IUS.US,D,20230516,000000,38.27,38.27,38.05,38.05,35809,0
+IUS.US,D,20230517,000000,38.26,38.55,38.08,38.51,37648,0
+IUS.US,D,20230518,000000,38.53,38.82,38.43,38.81,16424,0
+IUS.US,D,20230519,000000,38.97,38.97,38.64,38.72,19313,0
+IUS.US,D,20230522,000000,38.76,38.86,38.58,38.7,76745,0
+IUS.US,D,20230523,000000,38.6,38.679,38.33,38.33,56958,0
+IUS.US,D,20230524,000000,38.25,38.25,37.98,38.06,33207,0
+IUS.US,D,20230525,000000,38.19,38.19,37.8301,38.03,58687,0
+IUS.US,D,20230526,000000,38.21,38.51,38.1217,38.48,24330,0
+IUS.US,D,20230530,000000,38.55,38.5961,38.29,38.38,179785,0
+IUS.US,D,20230531,000000,38.29,38.3,38.095,38.2,37349,0
+IUS.US,D,20230601,000000,38.16,38.5999,38.12,38.48,26210,0
+IUS.US,D,20230602,000000,38.76,39.189,38.76,39.14,45242,0
+IUS.US,D,20230605,000000,39.26,39.27,39.02,39.05,30500,0
+IUS.US,D,20230606,000000,39.06,39.21,38.92,39.2,19969,0
+IUS.US,D,20230607,000000,39.26,39.3216,39.19,39.2,524378,0
+IUS.US,D,20230608,000000,39.16,39.41,39.16,39.38,19835,0
+IUS.US,D,20230609,000000,39.44,39.58,39.33,39.41,21182,0
+IUS.US,D,20230612,000000,39.49,39.71,39.43,39.71,51486,0
+IUS.US,D,20230613,000000,39.92,40.03,39.88,40,50775,0
+IUS.US,D,20230614,000000,40.06,40.1,39.725,39.93,53007,0
+IUS.US,D,20230615,000000,40.12,40.5092,40.12,40.43,29251,0
+IUS.US,D,20230616,000000,40.71,40.73,40.3,40.31,60648,0
+IUS.US,D,20230620,000000,40.06,40.06,39.7465,39.85,86183,0
+IUS.US,D,20230621,000000,39.82,39.89,39.6797,39.73,35592,0
+IUS.US,D,20230622,000000,39.67,39.8,39.54,39.8,13927,0
+IUS.US,D,20230623,000000,39.54,39.669,39.46,39.53,33464,0
+IUS.US,D,20230626,000000,39.64,39.69,39.43,39.53,42032,0
+IUS.US,D,20230627,000000,39.59,40.01,39.5471,39.97,28902,0
+IUS.US,D,20230628,000000,39.8,40.009,39.7641,39.9403,22476,0
+IUS.US,D,20230629,000000,40.02,40.19,40,40.19,11102,0
+IUS.US,D,20230630,000000,40.37,40.65,40.37,40.53,12097,0
+IUS.US,D,20230703,000000,40.48,40.68,40.48,40.6535,29099,0
+IUS.US,D,20230705,000000,40.54,40.63,40.4355,40.54,34516,0
+IUS.US,D,20230706,000000,40.27,40.27,39.9,40.15,14144,0
+IUS.US,D,20230707,000000,40.09,40.53,40.09,40.14,30800,0
+IUS.US,D,20230710,000000,40.1,40.32,40.1,40.2825,60388,0
+IUS.US,D,20230711,000000,40.46,40.749,40.46,40.74,70612,0
+IUS.US,D,20230712,000000,41.1,41.1,40.86,40.91,32800,0
+IUS.US,D,20230713,000000,41.05,41.2,41.03,41.1,30968,0
+IUS.US,D,20230714,000000,41.2,41.2,40.89,40.92,18430,0
+IUS.US,D,20230717,000000,40.89,41,40.8357,40.9041,39898,0
+IUS.US,D,20230718,000000,40.95,41.24,40.95,41.21,157457,0
+IUS.US,D,20230719,000000,41.4,41.5,41.3533,41.42,12878,0
+IUS.US,D,20230720,000000,41.43,41.4735,41.2775,41.36,24095,0
+IUS.US,D,20230721,000000,41.54,41.54,41.38,41.4011,28427,0
+IUS.US,D,20230724,000000,41.54,41.66,41.516,41.58,12782,0
+IUS.US,D,20230725,000000,41.48,41.7772,41.48,41.67,25580,0
+IUS.US,D,20230726,000000,41.68,41.92,41.6609,41.78,28818,0
+IUS.US,D,20230727,000000,42.15,42.15,41.53,41.61,25347,0
+IUS.US,D,20230728,000000,41.84,42.01,41.8,41.89,23717,0
+IUS.US,D,20230731,000000,42.07,42.0888,41.9499,42.08,21297,0
+IUS.US,D,20230801,000000,42,42.0417,41.8715,42.01,27739,0
+IUS.US,D,20230802,000000,41.84,41.84,41.42,41.52,134570,0
+IUS.US,D,20230803,000000,41.27,41.57,41.27,41.36,31445,0
+IUS.US,D,20230804,000000,41.57,41.74,41.21,41.23,32694,0
+IUS.US,D,20230807,000000,41.43,41.58,41.38,41.57,24538,0
+IUS.US,D,20230808,000000,41.94,41.94,41.0801,41.46,366189,0
+IUS.US,D,20230809,000000,41.46,41.57,41.3,41.3,11355,0
+IUS.US,D,20230810,000000,41.58,41.809,41.235,41.32,56437,0
+IUS.US,D,20230811,000000,41.28,41.4456,41.26,41.4,32288,0
+IUS.US,D,20230814,000000,41.3,41.54,41.275,41.54,19699,0
+IUS.US,D,20230815,000000,41.38,41.38,40.96,40.99,22594,0
+IUS.US,D,20230816,000000,41.04,41.13,40.71,40.71,201098,0
+IUS.US,D,20230817,000000,40.86,40.86,40.4376,40.44,26046,0
+IUS.US,D,20230818,000000,40.15,40.58,40.15,40.52,6281,0
+IUS.US,D,20230821,000000,40.63,40.675,40.3101,40.59,20227,0
+IUS.US,D,20230822,000000,40.78,40.78,40.455,40.48,28173,0
+IUS.US,D,20230823,000000,40.59,40.81,40.5,40.78,19779,0
+IUS.US,D,20230824,000000,40.9,40.9,40.26,40.26,106146,0
+IUS.US,D,20230825,000000,40.35,40.65,40.16,40.53,36679,0
+IUS.US,D,20230828,000000,40.8,40.88,40.645,40.81,32878,0
+IUS.US,D,20230829,000000,40.9495,41.31,40.89,41.27,38932,0
+IUS.US,D,20230830,000000,41.38,41.4744,41.26,41.44,16653,0
+IUS.US,D,20230831,000000,41.57,41.57,41.36,41.36,109960,0
+IUS.US,D,20230901,000000,41.63,41.675,41.412,41.57,48173,0
+IUS.US,D,20230905,000000,41.56,41.56,41.25,41.27,195542,0
+IUS.US,D,20230906,000000,41.13,41.2,40.94,41.09,25917,0
+IUS.US,D,20230907,000000,40.95,41.05,40.8201,41,93050,0
+IUS.US,D,20230908,000000,41.07,41.23,41.04,41.1,74445,0
+IUS.US,D,20230911,000000,41.21,41.39,41.155,41.22,47816,0
+IUS.US,D,20230912,000000,41.12,41.38,41.12,41.18,47762,0
+IUS.US,D,20230913,000000,41.23,41.26,41.04,41.125,12622,0
+IUS.US,D,20230914,000000,41.43,41.58,41.3,41.56,25302,0
+IUS.US,D,20230915,000000,41.37,41.38,41.066,41.12,20019,0
+IUS.US,D,20230918,000000,40.89,41.04,40.84,40.96,35671,0
+IUS.US,D,20230919,000000,40.8701,40.92,40.6474,40.88,18053,0
+IUS.US,D,20230920,000000,40.92,41.07,40.61,40.63,116616,0
+IUS.US,D,20230921,000000,40.51,40.51,40.09,40.1,106925,0
+IUS.US,D,20230922,000000,40.24,40.29,39.98,40.01,69332,0
+IUS.US,D,20230925,000000,39.99,40.2,39.9,40.2,35829,0
+IUS.US,D,20230926,000000,39.9118,39.9118,39.58,39.65,49237,0
+IUS.US,D,20230927,000000,39.76,39.87,39.496,39.77,29944,0
+IUS.US,D,20230928,000000,39.84,40.13,39.7266,39.99,18303,0
+IUS.US,D,20230929,000000,40.1899,40.1899,39.7,39.83,59793,0
+IUS.US,D,20231002,000000,39.78,39.78,39.47,39.68,23846,0
+IUS.US,D,20231003,000000,39.5294,39.585,39.11,39.22,38943,0
+IUS.US,D,20231004,000000,39.24,39.29,38.95,39.26,41565,0
+IUS.US,D,20231005,000000,39.27,39.27,38.99,39.175,45749,0
+IUS.US,D,20231006,000000,38.96,39.68,38.93,39.54,28017,0
+IUS.US,D,20231009,000000,39.54,39.96,39.495,39.91,17059,0
+IUS.US,D,20231010,000000,40.01,40.3794,40.005,40.17,21545,0
+IUS.US,D,20231011,000000,40.24,40.25,39.9649,40.24,22573,0
+IUS.US,D,20231012,000000,40.31,40.31,39.7199,39.92,30709,0
+IUS.US,D,20231013,000000,40.11,40.2,39.71,39.85,44859,0
+IUS.US,D,20231016,000000,40.07,40.32,40.05,40.26,23852,0
+IUS.US,D,20231017,000000,40.01,40.5,40.01,40.41,21155,0
+IUS.US,D,20231018,000000,40.38,40.3805,39.91,39.99,68880,0
+IUS.US,D,20231019,000000,39.98,40.19,39.61,39.67,56736,0
+IUS.US,D,20231020,000000,39.69,39.69,39.2399,39.24,29848,0
+IUS.US,D,20231023,000000,39.21,39.35,38.92,39.03,82890,0
+IUS.US,D,20231024,000000,39.27,39.42,39.1,39.28,43831,0
+IUS.US,D,20231025,000000,40.93,40.93,38.7199,38.96,69224,0
+IUS.US,D,20231026,000000,38.68,38.71,38.305,38.4,71615,0
+IUS.US,D,20231027,000000,38.53,38.53,38,38.09,46402,0
+IUS.US,D,20231030,000000,38.24,38.58,38.217,38.53,43395,0
+IUS.US,D,20231031,000000,38.59,38.81,38.4321,38.81,35315,0
+IUS.US,D,20231101,000000,38.82,39.14,38.82,39.11,39765,0
+IUS.US,D,20231102,000000,39.31,39.78,39.31,39.78,55985,0
+IUS.US,D,20231103,000000,39.96,40.25,39.96,40.12,58861,0
+IUS.US,D,20231106,000000,40.21,40.21,39.9347,40.06,22629,0
+IUS.US,D,20231107,000000,40.04,40.16,39.8983,40.06,82260,0
+IUS.US,D,20231108,000000,40,40.0325,39.73,39.86,40771,0
+IUS.US,D,20231109,000000,40.06,40.06,39.5128,39.56,101247,0
+IUS.US,D,20231110,000000,39.78,40.12,39.6158,40.11,43515,0
+IUS.US,D,20231113,000000,40.07,40.1544,39.9443,40.06,40069,0
+IUS.US,D,20231114,000000,40.5,40.9,40.5,40.82,56096,0
+IUS.US,D,20231115,000000,40.94,41.1,40.9133,40.97,38524,0
+IUS.US,D,20231116,000000,40.91,40.91,40.655,40.84,45105,0
+IUS.US,D,20231117,000000,40.93,41.03,40.87,41,27407,0
+IUS.US,D,20231120,000000,41.07,41.32,41,41.24,49717,0
+IUS.US,D,20231121,000000,41.22,41.22,41.0467,41.16,29962,0
+IUS.US,D,20231122,000000,41.15,41.38,41.15,41.36,135633,0
+IUS.US,D,20231124,000000,41.37,41.45,41.37,41.43,16167,0
+IUS.US,D,20231127,000000,41.39,41.39,41.2663,41.32,22112,0
+IUS.US,D,20231128,000000,41.32,41.4599,41.225,41.33,62156,0
+IUS.US,D,20231129,000000,41.55,41.5825,41.2256,41.25,44397,0
+IUS.US,D,20231130,000000,41.39,41.53,41.2437,41.51,72419,0
+IUS.US,D,20231201,000000,41.38,41.8699,41.38,41.84,38996,0
+IUS.US,D,20231204,000000,41.59,41.76,41.56,41.69,158582,0
+IUS.US,D,20231205,000000,41.54,41.64,41.44,41.49,78858,0
+IUS.US,D,20231206,000000,41.54,41.63,41.31,41.35,58593,0
+IUS.US,D,20231207,000000,41.54,41.67,41.5173,41.64,58824,0
+IUS.US,D,20231208,000000,41.52,41.8199,41.52,41.77,39543,0
+IUS.US,D,20231211,000000,41.84,42.04,41.84,42.03,52192,0
+IUS.US,D,20231212,000000,42.03,42.0676,41.8226,42.04,46609,0
+IUS.US,D,20231213,000000,42.07,42.61,41.95,42.58,49625,0
+IUS.US,D,20231214,000000,42.81,43.0558,42.81,42.97,42260,0
+IUS.US,D,20231215,000000,42.98,42.98,42.73,42.83,32968,0
+IUS.US,D,20231218,000000,42.88,42.97,42.8299,42.84,65235,0
+IUS.US,D,20231219,000000,43.02,43.23,43.02,43.23,44528,0
+IUS.US,D,20231220,000000,43.2,43.32,42.62,42.63,91942,0
+IUS.US,D,20231221,000000,42.96,43.11,42.74,43.09,89551,0
+IUS.US,D,20231222,000000,43.22,43.3236,43.09,43.2,41611,0
+IUS.US,D,20231226,000000,43.35,43.63,43.245,43.63,85723,0
+IUS.US,D,20231227,000000,43.46,43.464,43.3181,43.4,48518,0
+IUS.US,D,20231228,000000,43.46,43.5145,43.37,43.37,42618,0
+IUS.US,D,20231229,000000,43.43,43.43,43.16,43.3,36540,0
+IUS.US,D,20240102,000000,43.1,43.3922,43.1,43.28,47696,0
+IUS.US,D,20240103,000000,43.14,43.2199,42.95,43.01,62236,0
+IUS.US,D,20240104,000000,42.92,43.109,42.76,42.76,37406,0
+IUS.US,D,20240105,000000,42.85,43.09,42.78,42.91,122770,0
+IUS.US,D,20240108,000000,42.92,43.35,42.8363,43.3,48004,0
+IUS.US,D,20240109,000000,43.19,43.21,43.03,43.19,69185,0
+IUS.US,D,20240110,000000,43.25,43.31,43.13,43.28,44006,0
+IUS.US,D,20240111,000000,43.26,43.37,42.955,43.19,65183,0
+IUS.US,D,20240112,000000,43.3,43.4288,43.175,43.27,23973,0
+IUS.US,D,20240116,000000,43.16,43.16,42.8724,43.01,45372,0
+IUS.US,D,20240117,000000,42.66,42.82,42.5801,42.73,33469,0
+IUS.US,D,20240118,000000,42.85,43.04,42.6617,43,30615,0
+IUS.US,D,20240119,000000,43.13,43.46,43.009,43.44,353507,0
+IUS.US,D,20240122,000000,43.61,43.6664,43.51,43.57,71644,0
+IUS.US,D,20240123,000000,43.64,43.73,43.535,43.7,42562,0
+IUS.US,D,20240124,000000,43.93,43.96,43.64,43.66,50196,0
+IUS.US,D,20240125,000000,43.85,44.04,43.8,44.04,37845,0
+IUS.US,D,20240126,000000,43.98,44.15,43.95,44.07,35848,0
+IUS.US,D,20240129,000000,44.1,44.3,43.956,44.3,46481,0
+IUS.US,D,20240130,000000,44.31,44.4197,44.16,44.37,170843,0
+IUS.US,D,20240131,000000,44.21,44.21,43.75,43.76,52827,0
+IUS.US,D,20240201,000000,43.85,44.24,43.85,44.21,164797,0
+IUS.US,D,20240202,000000,44.34,44.7215,44.225,44.56,167680,0
+IUS.US,D,20240205,000000,44.46,44.46,44.1203,44.3,91576,0
+IUS.US,D,20240206,000000,44.41,44.47,44.31,44.45,96149,0
+IUS.US,D,20240207,000000,44.61,44.7241,44.55,44.69,54710,0
+IUS.US,D,20240208,000000,44.74,44.75,44.57,44.73,39180,0
+IUS.US,D,20240209,000000,44.82,44.87,44.69,44.87,96439,0
+IUS.US,D,20240212,000000,44.94,45.21,44.89,45.04,78474,0
+IUS.US,D,20240213,000000,44.54,44.54,44.12,44.39,53309,0
+IUS.US,D,20240214,000000,44.65,44.72,44.39,44.7,49300,0
+IUS.US,D,20240215,000000,44.8,45.11,44.8,45.05,28021,0
+IUS.US,D,20240216,000000,44.99,45.13,44.8399,44.86,31679,0
+IUS.US,D,20240220,000000,44.74,44.77,44.6,44.7,807185,0
+IUS.US,D,20240221,000000,44.68,44.86,44.56,44.86,55281,0
+IUS.US,D,20240222,000000,45.22,45.5296,45.03,45.4,30495,0
+IUS.US,D,20240223,000000,45.43,45.59,45.43,45.5,90866,0
+IUS.US,D,20240226,000000,45.55,45.5584,45.36,45.36,35450,0
+IUS.US,D,20240227,000000,45.4341,45.48,45.3249,45.46,38517,0
+IUS.US,D,20240228,000000,45.34,45.41,45.29,45.36,40101,0
+IUS.US,D,20240229,000000,45.58,45.62,45.37,45.55,117764,0
+IUS.US,D,20240301,000000,45.74,46,45.6433,45.98,134687,0
+IUS.US,D,20240304,000000,45.96,45.96,45.82,45.84,169729,0
+IUS.US,D,20240305,000000,45.77,45.82,45.37,45.54,90393,0
+IUS.US,D,20240306,000000,45.77,45.93,45.66,45.72,97836,0
+IUS.US,D,20240307,000000,45.92,46.24,45.92,46.18,51989,0
+IUS.US,D,20240308,000000,46.21,46.365,45.9713,46.04,47018,0
+IUS.US,D,20240311,000000,45.97,46.11,45.81,46.11,82527,0
+IUS.US,D,20240312,000000,46.22,46.44,46.17,46.37,43523,0
+IUS.US,D,20240313,000000,46.42,46.58,46.36,46.41,55547,0
+IUS.US,D,20240314,000000,46.45,46.5,46.065,46.29,33068,0
+IUS.US,D,20240315,000000,46.2,46.28,46.0657,46.18,55320,0
+IUS.US,D,20240318,000000,46.31,46.36,46.1841,46.24,40633,0
+IUS.US,D,20240319,000000,46.21,46.53,46.1918,46.53,52436,0
+IUS.US,D,20240320,000000,46.53,46.96,46.465,46.94,48839,0
+IUS.US,D,20240321,000000,47.15,47.33,47.1009,47.12,89288,0
+IUS.US,D,20240322,000000,47.12,47.17,46.99,47.01,54852,0
+IUS.US,D,20240325,000000,46.96,47.06,46.91,46.95,173447,0
+IUS.US,D,20240326,000000,47.06,47.12,46.84,46.86,188982,0
+IUS.US,D,20240327,000000,47.01,47.37,47.01,47.37,232855,0
+IUS.US,D,20240328,000000,47.32,47.56,47.32,47.46,74094,0
+IUS.US,D,20240401,000000,47.56,47.56,47.36,47.46,61884,0
+IUS.US,D,20240402,000000,47.15,47.25,46.95,47.17,71190,0
+IUS.US,D,20240403,000000,47.08,47.3899,47.08,47.32,61523,0
+IUS.US,D,20240404,000000,47.61,47.66,46.77,46.83,43879,0
+IUS.US,D,20240405,000000,46.9,47.36,46.89,47.22,102199,0
+IUS.US,D,20240408,000000,47.24,47.3,47.151,47.17,39719,0
+IUS.US,D,20240409,000000,47.23,47.3,46.78,47.18,485493,0
+IUS.US,D,20240410,000000,46.81,46.95,46.55,46.74,1390271,0
+IUS.US,D,20240411,000000,46.92,47.02,46.5,46.91,65385,0
+IUS.US,D,20240412,000000,46.67,46.76,46.1,46.25,49556,0
+IUS.US,D,20240415,000000,46.53,46.67,45.7,45.77,71153,0
+IUS.US,D,20240416,000000,45.83,45.84,45.54,45.66,119091,0
+IUS.US,D,20240417,000000,45.85,45.89,45.32,45.4,54036,0
+IUS.US,D,20240418,000000,45.58,45.7493,45.295,45.37,51543,0
+IUS.US,D,20240419,000000,45.31,45.5,45.16,45.32,181069,0
+IUS.US,D,20240422,000000,45.46,45.89,45.32,45.62,90710,0
+IUS.US,D,20240423,000000,45.76,46.11,45.71,46.01,219395,0
+IUS.US,D,20240424,000000,46.07,46.07,45.7901,46.04,64197,0
+IUS.US,D,20240425,000000,45.43,45.81,45.25,45.71,136536,0
+IUS.US,D,20240426,000000,45.97,46.09,45.8,45.96,86524,0
+IUS.US,D,20240429,000000,46.11,46.21,45.94,46.17,95107,0
+IUS.US,D,20240430,000000,46.06,46.06,45.33,45.33,67613,0
+IUS.US,D,20240501,000000,45.22,45.68,45.1,45.1,53954,0
+IUS.US,D,20240502,000000,45.49,45.5795,45.07,45.49,35236,0
+IUS.US,D,20240503,000000,46.03,46.03,45.66,45.9,52547,0
+IUS.US,D,20240506,000000,46.11,46.31,46.11,46.31,73093,0
+IUS.US,D,20240507,000000,46.38,46.48,46.33,46.36,47505,0
+IUS.US,D,20240508,000000,46.23,46.45,46.2112,46.4042,66221,0
+IUS.US,D,20240509,000000,46.36,46.77,46.36,46.75,39438,0
+IUS.US,D,20240510,000000,46.89,46.98,46.69,46.77,57783,0
+IUS.US,D,20240513,000000,46.89,46.9493,46.7346,46.76,303359,0
+IUS.US,D,20240514,000000,46.84,46.98,46.7027,46.96,52504,0
+IUS.US,D,20240515,000000,47.11,47.4,47.04,47.34,74054,0
+IUS.US,D,20240516,000000,47.45,47.51,47.32,47.32,85781,0
+IUS.US,D,20240517,000000,47.31,47.4322,47.2837,47.43,39914,0
+IUS.US,D,20240520,000000,47.43,47.55,47.34,47.38,55170,0
+IUS.US,D,20240521,000000,47.22,47.39,47.22,47.36,74573,0
+IUS.US,D,20240522,000000,47.29,47.3576,47.035,47.1575,67810,0
+IUS.US,D,20240523,000000,47.44,47.44,46.65,46.76,75422,0
+IUS.US,D,20240524,000000,46.87,47.1384,46.87,47.03,61044,0
+IUS.US,D,20240528,000000,47.11,47.11,46.73,46.93,148426,0
+IUS.US,D,20240529,000000,46.73,46.73,46.432,46.51,92443,0
+IUS.US,D,20240530,000000,46.47,46.61,46.39,46.51,55793,0
+IUS.US,D,20240531,000000,46.51,47.05,46.275,47,47650,0
+IUS.US,D,20240603,000000,47.12,47.12,46.5,46.84,40610,0
+IUS.US,D,20240604,000000,46.79,46.8,46.545,46.77,62268,0
+IUS.US,D,20240605,000000,46.89,47.14,46.72,47.13,849353,0
+IUS.US,D,20240606,000000,47.14,47.235,47,47.11,717515,0
+IUS.US,D,20240607,000000,47.04,47.2899,46.99,46.99,24127,0
+IUS.US,D,20240610,000000,46.95,47.18,46.85,47.15,62228,0
+IUS.US,D,20240611,000000,47.09,47.23,46.89,47.23,56661,0
+IUS.US,D,20240612,000000,47.69,47.69,47.28,47.37,64535,0
+IUS.US,D,20240613,000000,47.45,47.45,47.0373,47.3,88093,0
+IUS.US,D,20240614,000000,47.15,47.15,46.88,47.1,46360,0
+IUS.US,D,20240617,000000,47.1,47.6,46.9599,47.52,57568,0
+IUS.US,D,20240618,000000,47.58,47.7496,47.5139,47.59,64730,0
+IUS.US,D,20240620,000000,47.68,47.7469,47.55,47.66,132582,0
+IUS.US,D,20240621,000000,47.7,47.7099,47.5,47.64,38613,0
+IUS.US,D,20240624,000000,47.59,47.8682,47.54,47.67,41607,0
+IUS.US,D,20240625,000000,47.74,47.74,47.36,47.51,47976,0
+IUS.US,D,20240626,000000,47.47,47.56,47.3636,47.53,41181,0
+IUS.US,D,20240627,000000,47.55,47.55,47.3148,47.51,52735,0
+IUS.US,D,20240628,000000,47.65,47.789,47.36,47.43,67374,0
+IUS.US,D,20240701,000000,47.56,47.62,47.22,47.33,54272,0
+IUS.US,D,20240702,000000,47.23,47.53,47.13,47.52,64210,0
+IUS.US,D,20240703,000000,47.5,47.5992,47.39,47.57,30279,0
+IUS.US,D,20240705,000000,47.64,47.729,47.4001,47.71,65376,0
+IUS.US,D,20240708,000000,47.83,47.83,47.605,47.71,52738,0
+IUS.US,D,20240709,000000,47.75,47.8,47.58,47.58,75922,0
+IUS.US,D,20240710,000000,47.62,48.03,47.62,47.98,98536,0
+IUS.US,D,20240711,000000,48.1,48.19,47.98,48.07,49160,0
+IUS.US,D,20240712,000000,48.27,48.64,48.235,48.42,27925,0
+IUS.US,D,20240715,000000,48.62,48.82,48.4731,48.6,29513,0
+IUS.US,D,20240716,000000,48.82,49.15,48.7,49.13,58798,0
+IUS.US,D,20240717,000000,48.8,49.122,48.8,49,40233,0
+IUS.US,D,20240718,000000,49.11,49.232,48.508,48.5906,74074,0
+IUS.US,D,20240719,000000,48.72,48.72,48.1747,48.26,13530,0
+IUS.US,D,20240722,000000,48.48,48.5,48.14,48.43,74355,0
+IUS.US,D,20240723,000000,48.49,48.49,48.24,48.25,54233,0
+IUS.US,D,20240724,000000,48.01,48.168,47.635,47.66,91218,0
+IUS.US,D,20240725,000000,47.58,48.23,47.57,47.57,63581,0
+IUS.US,D,20240726,000000,47.94,48.39,47.78,48.27,64109,0
+IUS.US,D,20240729,000000,48.41,48.41,48.125,48.3,48641,0
+IUS.US,D,20240730,000000,48.32,48.57,48.2417,48.47,46378,0
+IUS.US,D,20240731,000000,48.9,49.1196,48.615,48.74,128488,0
+IUS.US,D,20240801,000000,48.94,49.07,47.985,48.24,58677,0
+IUS.US,D,20240802,000000,47.72,47.75,47.03,47.39,85763,0
+IUS.US,D,20240805,000000,46.15,46.49,45.8213,46.07,96444,0
+IUS.US,D,20240806,000000,46.26,47,46.21,46.44,69670,0
+IUS.US,D,20240807,000000,47.12,47.2,46.2591,46.31,220439,0
+IUS.US,D,20240808,000000,46.73,47.12,46.55,47.1,159732,0
+IUS.US,D,20240809,000000,47.1,47.3061,46.95,47.23,43106,0
+IUS.US,D,20240812,000000,47.13,47.37,46.94,47.07,69585,0
+IUS.US,D,20240813,000000,47.18,47.62,47.1452,47.58,60191,0
+IUS.US,D,20240814,000000,47.7,47.81,47.53,47.75,54682,0
+IUS.US,D,20240815,000000,48.21,48.48,48.1398,48.44,63348,0
+IUS.US,D,20240816,000000,48.4,48.62,48.345,48.58,87725,0
+IUS.US,D,20240819,000000,48.66,48.93,48.66,48.93,115900,0
+IUS.US,D,20240820,000000,48.98,48.98,48.664,48.75,68957,0
+IUS.US,D,20240821,000000,48.83,48.985,48.8,48.97,59202,0
+IUS.US,D,20240822,000000,49.1,49.1,48.61,48.71,52976,0
+IUS.US,D,20240823,000000,48.88,49.3,48.88,49.3,50223,0
+IUS.US,D,20240826,000000,49.48,49.51,49.2224,49.33,62167,0
+IUS.US,D,20240827,000000,49.28,49.3196,49.16,49.27,40358,0
+IUS.US,D,20240828,000000,49.15,49.3,48.865,49.09,45105,0
+IUS.US,D,20240829,000000,49.36,49.5382,49.1817,49.24,41460,0
+IUS.US,D,20240830,000000,49.48,49.66,49.2,49.64,43015,0
+IUS.US,D,20240903,000000,49.33,49.33,48.76,48.91,63276,0
+IUS.US,D,20240904,000000,48.74,49.0293,48.66,48.79,115387,0
+IUS.US,D,20240905,000000,48.8,48.8,48.316,48.49,83438,0
+IUS.US,D,20240906,000000,48.56,48.676,47.838,47.87,120331,0
+IUS.US,D,20240909,000000,47.97,48.41,47.97,48.23,39362,0
+IUS.US,D,20240910,000000,48.25,48.25,47.915,48.24,48696,0
+IUS.US,D,20240911,000000,48.08,48.4,47.39,48.34,84099,0
+IUS.US,D,20240912,000000,48.47,48.79,48.32,48.79,40868,0
+IUS.US,D,20240913,000000,48.92,49.27,48.92,49.18,34718,0
+IUS.US,D,20240916,000000,49.31,49.45,49.16,49.42,46906,0
+IUS.US,D,20240917,000000,49.66,49.68,49.3164,49.48,28468,0
+IUS.US,D,20240918,000000,49.61,49.8,49.42,49.47,41255,0
+IUS.US,D,20240919,000000,50.13,50.1696,49.8301,50.06,20896,0
+IUS.US,D,20240920,000000,49.85,50.01,49.72,49.88,34270,0
+IUS.US,D,20240923,000000,49.87,49.92,49.734,49.8773,31398,0
+IUS.US,D,20240924,000000,50.08,50.08,49.858,49.99,69610,0
+IUS.US,D,20240925,000000,49.94,49.94,49.602,49.64,32621,0
+IUS.US,D,20240926,000000,49.93,49.9862,49.817,49.92,111497,0
+IUS.US,D,20240927,000000,50.11,50.33,50.0201,50.14,51033,0
+IUS.US,D,20240930,000000,50.15,50.33,49.9,50.3,74641,0
+IUS.US,D,20241001,000000,50.28,50.28,49.8451,50.14,72219,0
+IUS.US,D,20241002,000000,50.13,50.16,49.8682,50.05,58391,0
+IUS.US,D,20241003,000000,50.01,50.01,49.7081,49.93,41281,0
+IUS.US,D,20241004,000000,50.16,50.32,49.96,50.31,51046,0
+IUS.US,D,20241007,000000,50.25,50.25,49.72,49.86,53698,0
+IUS.US,D,20241008,000000,49.84,50.0399,49.7967,49.96,56452,0
+IUS.US,D,20241009,000000,49.98,50.36,49.91,50.36,26583,0
+IUS.US,D,20241010,000000,50.39,50.39,50.14,50.24,76910,0
+IUS.US,D,20241011,000000,50.17,50.58,50.17,50.49,34704,0
+IUS.US,D,20241014,000000,50.62,50.85,50.62,50.83,32726,0
+IUS.US,D,20241015,000000,50.74,50.86,50.46,50.5,48677,0
+IUS.US,D,20241016,000000,50.46,50.79,50.4232,50.76,39874,0
+IUS.US,D,20241017,000000,50.76,50.81,50.6,50.65,89111,0
+IUS.US,D,20241018,000000,50.75,50.82,50.605,50.75,39894,0
+IUS.US,D,20241021,000000,50.79,50.79,50.3602,50.45,61241,0
+IUS.US,D,20241022,000000,50.3,50.41,50.17,50.31,29524,0
+IUS.US,D,20241023,000000,50.21,50.29,49.81,50.03,25542,0
+IUS.US,D,20241024,000000,50.17,50.17,49.867324,49.98,36128,0
+IUS.US,D,20241025,000000,50.15,50.35,49.86,49.9,27633,0
+IUS.US,D,20241028,000000,49.96,50.18,49.96,50.07,84063,0
+IUS.US,D,20241029,000000,49.97,50.0299,49.77,49.88,33473,0
+IUS.US,D,20241030,000000,50.02,50.17,49.8482,49.9,37307,0
+IUS.US,D,20241031,000000,49.78,49.825,49.33,49.39,38878,0
+IUS.US,D,20241101,000000,49.71,49.8194,49.475,49.55,41091,0
+IUS.US,D,20241104,000000,49.6,49.7217,49.36,49.49,25688,0
+IUS.US,D,20241105,000000,49.63,50.02,49.5349,49.98,48056,0
+IUS.US,D,20241106,000000,50.95,51.3348,50.81,51.27,192092,0
+IUS.US,D,20241107,000000,51.39,51.61,51.2501,51.48,93305,0
+IUS.US,D,20241108,000000,51.52,51.71,51.47,51.6,40251,0
+IUS.US,D,20241111,000000,51.76,51.9094,51.74,51.8,91183,0
+IUS.US,D,20241112,000000,51.77,51.81,51.3472,51.48,73412,0
+IUS.US,D,20241113,000000,51.47,51.6525,51.3545,51.57,44232,0
+IUS.US,D,20241114,000000,51.65,51.65,51.19,51.24,51228,0
+IUS.US,D,20241115,000000,51.07,51.07,50.625,50.71,39233,0
+IUS.US,D,20241118,000000,50.85,51.42,50.84,50.98,78203,0
+IUS.US,D,20241119,000000,50.74,50.99,50.5801,50.9,106154,0
+IUS.US,D,20241120,000000,50.97,51.05,50.63,51.04,72114,0
+IUS.US,D,20241121,000000,51.25,51.51,50.9,51.44,41549,0
+IUS.US,D,20241122,000000,51.49,51.8,51.49,51.77,75316,0
+IUS.US,D,20241125,000000,52.11,52.3096,51.99,52.1,41802,0
+IUS.US,D,20241126,000000,52.03,52.17,51.935,52.1322,27579,0
+IUS.US,D,20241127,000000,52.13,52.3165,52.0201,52.0323,44585,0
+IUS.US,D,20241129,000000,52.18,52.38,52.13,52.31,24748,0
+IUS.US,D,20241202,000000,52.38,52.38,52.1001,52.3,43027,0
+IUS.US,D,20241203,000000,52.33,52.35,52.1274,52.19,162526,0
+IUS.US,D,20241204,000000,52.27,52.27,51.987,52.18,50253,0
+IUS.US,D,20241205,000000,52.24,52.24,51.95,51.95,25392,0
+IUS.US,D,20241206,000000,52.11,52.11,51.8915,51.9557,25563,0
+IUS.US,D,20241209,000000,52.09,52.09,51.6815,51.73,61072,0
+IUS.US,D,20241210,000000,51.76,51.81,51.5581,51.63,61036,0
+IUS.US,D,20241211,000000,51.62,51.849,51.62,51.75,67166,0
+IUS.US,D,20241212,000000,51.77,51.77,51.4836,51.4836,65352,0
+IUS.US,D,20241213,000000,51.59,51.59,51.32,51.38,79289,0
+IUS.US,D,20241216,000000,51.48,51.57,51.205,51.26,44505,0
+IUS.US,D,20241217,000000,51.08,51.1393,50.845,50.95,87707,0
+IUS.US,D,20241218,000000,51.07,51.1324,49.7,49.7,110561,0
+IUS.US,D,20241219,000000,50.05,50.05,49.5432,49.55,34386,0
+IUS.US,D,20241220,000000,49.29,50.35,49.29,49.98,34361,0
+IUS.US,D,20241223,000000,49.79,50.0644,49.5641,50.03,74244,0
+IUS.US,D,20241224,000000,50.13,50.4349,50.04,50.4349,33320,0
+IUS.US,D,20241226,000000,50.35,50.59,50.31,50.54,45032,0
+IUS.US,D,20241227,000000,50.35,50.4168,49.86,50.16,63854,0
+IUS.US,D,20241230,000000,49.81,49.83,49.31,49.62,69122,0
+IUS.US,D,20241231,000000,49.7157,49.8903,49.51,49.67,58359,0
+IUS.US,D,20250102,000000,49.92,50.0101,49.295,49.54,66423,0
+IUS.US,D,20250103,000000,49.71,50.05,49.615,49.96,65222,0
+IUS.US,D,20250106,000000,50.17,50.5,50.01,50.11,52633,0
+IUS.US,D,20250107,000000,50.25,50.3,49.7152,49.87,72380,0
+IUS.US,D,20250108,000000,49.78,49.92,49.575,49.85,150046,0
+IUS.US,D,20250110,000000,49.66,49.7,49.2001,49.34,52433,0
+IUS.US,D,20250113,000000,49.09,49.67,49.09,49.67,66436,0
+IUS.US,D,20250114,000000,49.96,50.01,49.52,49.9,253484,0
+IUS.US,D,20250115,000000,50.45,50.6,50.31,50.51,261081,0
+IUS.US,D,20250116,000000,50.52,50.59,50.34,50.53,46349,0
+IUS.US,D,20250117,000000,50.95,51.03,50.815,50.9,52122,0
+IUS.US,D,20250121,000000,51.14,51.2914,51.0879,51.28,121850,0
+IUS.US,D,20250122,000000,51.34,51.37,51.18,51.18,69171,0
+IUS.US,D,20250123,000000,51.34,51.59,51.224,51.59,38631,0
+IUS.US,D,20250124,000000,51.55,51.6571,51.4401,51.55,32089,0
+IUS.US,D,20250127,000000,51.07,51.64,51.07,51.63,92347,0
+IUS.US,D,20250128,000000,51.57,51.7266,51.45,51.59,45348,0
+IUS.US,D,20250129,000000,51.52,51.69,51.4409,51.54,75462,0
+IUS.US,D,20250130,000000,51.67,51.9,51.4822,51.78,43408,0
+IUS.US,D,20250131,000000,51.92,51.9654,51.34,51.42,69662,0
+IUS.US,D,20250203,000000,50.63,51.365,50.6,51.1684,419960,0
+IUS.US,D,20250204,000000,51.13,51.5,51.09,51.49,977673,0
+IUS.US,D,20250205,000000,51.51,51.58,51.15,51.57,35112,0
+IUS.US,D,20250206,000000,51.76,51.76,51.1739,51.45,55489,0
+IUS.US,D,20250207,000000,51.56,51.56,50.94,50.97,92881,0
+IUS.US,D,20250210,000000,51.3,51.31,51.118,51.31,50305,0
+IUS.US,D,20250211,000000,51.24,51.45,51,51.44,102615,0
+IUS.US,D,20250212,000000,50.99,51.38,50.99,51.21,55715,0
+IUS.US,D,20250213,000000,51.41,51.81,51.35,51.76,46118,0
+IUS.US,D,20250214,000000,51.8,51.94,51.7437,51.77,35400,0
+IUS.US,D,20250218,000000,51.81,51.96,51.74,51.96,47593,0
+IUS.US,D,20250219,000000,51.81,52.12,51.7527,52.09,107470,0
+IUS.US,D,20250220,000000,51.9,52.01,51.74,51.94,39110,0
+IUS.US,D,20250221,000000,51.92,51.92,51.1886,51.22,33913,0
+IUS.US,D,20250224,000000,51.27,51.48,51.16,51.25,55750,0
+IUS.US,D,20250225,000000,51.32,51.39,50.896,51.2397,42117,0
+IUS.US,D,20250226,000000,51.38,51.4,50.825,50.93,20660,0
+IUS.US,D,20250227,000000,51.11,51.25,50.57,50.62,124259,0
+IUS.US,D,20250228,000000,50.68,51.29,50.475,51.24,107282,0
+IUS.US,D,20250303,000000,51.35,51.5416,50.315,50.59,71983,0
+IUS.US,D,20250304,000000,50.25,50.41,49.74,49.85,136007,0
+IUS.US,D,20250305,000000,49.88,50.44,49.5512,50.32,50442,0
+IUS.US,D,20250306,000000,49.8,50.2201,49.6101,49.87,53887,0
+IUS.US,D,20250307,000000,49.75,50.4491,49.63,50.29,104723,0
+IUS.US,D,20250310,000000,49.85,50.01,49.125,49.53,74134,0
+IUS.US,D,20250311,000000,49.37,49.37,48.61,48.9,79120,0
+IUS.US,D,20250312,000000,49.12,49.12,48.42,48.74,42263,0
+IUS.US,D,20250313,000000,48.68,48.9,48.1211,48.25,34308,0
+IUS.US,D,20250314,000000,48.53,49.135,48.44,49.13,162092,0
+IUS.US,D,20250317,000000,49.07,49.805,49.07,49.67,31329,0
+IUS.US,D,20250318,000000,49.51,49.51,49.15,49.3,124554,0
+IUS.US,D,20250319,000000,49.44,49.95,49.4001,49.78,69233,0
+IUS.US,D,20250320,000000,49.49,49.9799,49.49,49.59,39231,0
+IUS.US,D,20250321,000000,49.21,49.54,49.18,49.54,22341,0
+IUS.US,D,20250324,000000,49.83,50.03,49.715,49.99,30635,0
+IUS.US,D,20250325,000000,50.13,50.1685,49.89,50.03,51317,0
+IUS.US,D,20250326,000000,50.11,50.1816,49.74,49.86,31909,0
+IUS.US,D,20250327,000000,49.77,49.982798,49.725,49.77,34104,0
+IUS.US,D,20250328,000000,49.7,49.7,48.88,48.936,72355,0
+IUS.US,D,20250331,000000,48.49,49.4876,48.49,49.36,28989,0
+IUS.US,D,20250401,000000,49.23,49.5454,48.96,49.42,51596,0
+IUS.US,D,20250402,000000,49.02,49.8299,49.02,49.7,123854,0
+IUS.US,D,20250403,000000,48.11,48.52,47.55,47.55,181145,0
+IUS.US,D,20250404,000000,46.33,46.52,44.84,44.84,214262,0
+IUS.US,D,20250407,000000,43.41,45.5679,42.97,44.61,167014,0
+IUS.US,D,20250408,000000,45.98,46.073,43.3385,43.78,72185,0
+IUS.US,D,20250409,000000,43.42,47.48,43.3001,47.3294,80013,0
+IUS.US,D,20250410,000000,46.63,46.67,44.83,45.8452,120770,0
+IUS.US,D,20250411,000000,45.78,46.7,45.4412,46.5519,57769,0
+IUS.US,D,20250414,000000,47.22,47.3216,46.6468,46.95,39825,0
+IUS.US,D,20250415,000000,47.05,47.18,46.6601,46.76,54270,0
+IUS.US,D,20250416,000000,46.56,46.8313,45.75,46.0754,40742,0
+IUS.US,D,20250417,000000,46.04,46.56,46.0067,46.19,207496,0
+IUS.US,D,20250421,000000,45.81,45.81,44.7701,45.22,155298,0
+IUS.US,D,20250422,000000,45.63,46.4437,45.49,46.28,90375,0
+IUS.US,D,20250423,000000,47.17,47.54,46.64,46.78,42705,0
+IUS.US,D,20250424,000000,46.77,47.5,46.77,47.41,106152,0
+IUS.US,D,20250425,000000,47.45,47.535,47.09,47.5,80701,0
+IUS.US,D,20250428,000000,47.59,47.7918,47.2657,47.68,22825,0
+IUS.US,D,20250429,000000,47.5182,47.9832,47.4775,47.9184,144995,0
+IUS.US,D,20250430,000000,47.5,47.9699,46.9895,47.93,44619,0
+IUS.US,D,20250501,000000,48.17,48.43,48,48.06,120150,0
+IUS.US,D,20250502,000000,48.5,48.7464,48.4,48.68,129538,0
+IUS.US,D,20250505,000000,48.41,48.5989,48.2,48.39,183698,0
+IUS.US,D,20250506,000000,48.04,48.3585,47.94,48.11,33765,0
+IUS.US,D,20250507,000000,48.3,48.345,47.91,48.23,28524,0
+IUS.US,D,20250508,000000,48.51,48.9546,48.37,48.55,34730,0
+IUS.US,D,20250509,000000,48.64,48.715,48.395,48.5,42873,0
+IUS.US,D,20250512,000000,49.8,49.82,49.42,49.82,24351,0
+IUS.US,D,20250513,000000,49.81,49.98,49.7,49.8243,50397,0
+IUS.US,D,20250514,000000,49.79,49.79,49.55,49.6062,42007,0
+IUS.US,D,20250515,000000,49.38,49.95,49.38,49.95,34483,0
+IUS.US,D,20250516,000000,49.99,50.37,49.9512,50.3505,42318,0
+IUS.US,D,20250519,000000,49.88,50.4345,49.88,50.3641,129018,0
+IUS.US,D,20250520,000000,50.29,50.424,50.057978,50.23,222064,0
+IUS.US,D,20250521,000000,49.87,50.09,49.4,49.4561,37087,0
+IUS.US,D,20250522,000000,49.36,49.62,49.196,49.32,113969,0
+IUS.US,D,20250523,000000,48.93,49.24,48.89,49.12,112660,0
+IUS.US,D,20250527,000000,49.61,49.9799,49.51,49.95,62972,0
+IUS.US,D,20250528,000000,49.84,50.05,49.59,49.6197,61183,0
+IUS.US,D,20250529,000000,49.86,49.86,49.46,49.78,40627,0
+IUS.US,D,20250530,000000,49.68,49.91,49.38,49.83,45628,0
+IUS.US,D,20250602,000000,49.7116,49.96,49.39,49.9251,60808,0
+IUS.US,D,20250603,000000,49.87,50.2829,49.87,50.21,47386,0
+IUS.US,D,20250604,000000,50.26,50.364,50.0692,50.0692,28498,0
+IUS.US,D,20250605,000000,50.23,50.24,49.83,49.93,43150,0
+IUS.US,D,20250606,000000,50.28,50.5,50.24,50.41,15803,0
+IUS.US,D,20250609,000000,50.5,50.6599,50.3501,50.4676,34436,0
+IUS.US,D,20250610,000000,50.56,50.8713,50.56,50.7755,51673,0
+IUS.US,D,20250611,000000,50.82,50.91,50.56,50.67,80163,0
+IUS.US,D,20250612,000000,50.54,50.85,50.4775,50.85,66358,0
+IUS.US,D,20250613,000000,50.52,50.77,50.327,50.3748,54284,0
+IUS.US,D,20250616,000000,50.64,50.93,50.64,50.83,25264,0
+IUS.US,D,20250617,000000,50.67,50.81,50.453,50.453,68084,0
+IUS.US,D,20250618,000000,50.51,50.65,50.33,50.33,31968,0
+IUS.US,D,20250620,000000,50.65,50.6893,50.26,50.37,30038,0
+IUS.US,D,20250623,000000,50.21,50.41,49.92,50.395,26095,0
+IUS.US,D,20250624,000000,50.54,50.88,50.54,50.8,28060,0
+IUS.US,D,20250625,000000,50.81,50.81,50.4912,50.58,24777,0
+IUS.US,D,20250626,000000,50.73,51.03,50.7092,51.02,38219,0
+IUS.US,D,20250627,000000,51.16,51.3906,50.97,51.31,45292,0
+IUS.US,D,20250630,000000,51.4,51.55,51.31,51.5,26996,0
+IUS.US,D,20250701,000000,51.36,52.03,51.36,51.94,112832,0
+IUS.US,D,20250702,000000,51.82,52.04,51.755,52.04,67958,0
+IUS.US,D,20250703,000000,52.12,52.35,52.12,52.295,10030,0
+IUS.US,D,20250707,000000,52.19,52.2128,51.595,51.83,186839,0
+IUS.US,D,20250708,000000,51.9,52.1132,51.85,52.05,102792,0
+IUS.US,D,20250709,000000,52.16,52.2756,51.9559,52.21,82799,0
+IUS.US,D,20250710,000000,52.18,52.52,52.0505,52.42,53868,0
+IUS.US,D,20250711,000000,52.17,52.2535,52.04,52.14,52011,0
+IUS.US,D,20250714,000000,52.04,52.18,51.92,52.13,29906,0
+IUS.US,D,20250715,000000,52.19,52.19,51.63,51.63,27967,0
+IUS.US,D,20250716,000000,51.74,51.7495,51.3107,51.6853,36976,0
+IUS.US,D,20250717,000000,51.67,51.9599,51.6103,51.9212,28199,0
+IUS.US,D,20250718,000000,52.09,52.1,51.71,51.7869,40378,0
+IUS.US,D,20250721,000000,51.94,52.1696,51.85,51.8827,47852,0
+IUS.US,D,20250722,000000,52.05,52.2799,52,52.2606,16632,0
+IUS.US,D,20250723,000000,52.45,52.707,52.4197,52.707,34922,0
+IUS.US,D,20250724,000000,52.74,52.82,52.5,52.5575,26952,0
+IUS.US,D,20250725,000000,52.57,52.7357,52.43,52.697,18836,0
+IUS.US,D,20250728,000000,52.77,52.77,52.51,52.6014,146968,0
+IUS.US,D,20250729,000000,52.61,52.61,52.35,52.4285,37413,0
+IUS.US,D,20250730,000000,52.49,52.49,51.9545,52.1875,26583,0
+IUS.US,D,20250731,000000,52.29,52.4955,51.8,51.8714,45397,0
+IUS.US,D,20250801,000000,51.5,51.5,50.9589,51.1579,33865,0
+IUS.US,D,20250804,000000,51.33,51.6812,51.33,51.6666,36387,0
+IUS.US,D,20250805,000000,51.72,51.859,51.49,51.6582,14325,0
+IUS.US,D,20250806,000000,51.71,51.91,51.59,51.7849,25848,0
+IUS.US,D,20250807,000000,52.05,52.14,51.64,51.7799,118673,0
+IUS.US,D,20250808,000000,51.9,52.2267,51.9,52.21,126190,0
+IUS.US,D,20250811,000000,52.27,52.3505,51.99,52.0316,47355,0
+IUS.US,D,20250812,000000,52.22,52.689,52.22,52.6667,25931,0
+IUS.US,D,20250813,000000,52.8,53.2281,52.8,53.2281,30952,0
+IUS.US,D,20250814,000000,52.96,53.1806,52.9,53.1806,25838,0
+IUS.US,D,20250815,000000,53.18,53.336266,53.1713,53.1896,24161,0
+IUS.US,D,20250818,000000,53.16,53.235,53.125,53.1781,24296,0
+IUS.US,D,20250819,000000,53.18,53.425,53.075,53.21,19076,0
+IUS.US,D,20250820,000000,53.15,53.1777,52.8507,53.0975,34376,0
+IUS.US,D,20250821,000000,52.91,53.0638,52.816,52.9472,13701,0
+IUS.US,D,20250822,000000,53.18,53.94,53.18,53.824,26552,0
+IUS.US,D,20250825,000000,53.74,53.76,53.58,53.6166,35611,0
+IUS.US,D,20250826,000000,53.6,53.6709,53.49,53.6709,18241,0
+IUS.US,D,20250827,000000,53.59,53.9897,53.59,53.9421,26946,0
+IUS.US,D,20250828,000000,53.99,54.05,53.7766,54.046,25167,0
+IUS.US,D,20250829,000000,53.97,54.1251,53.8394,53.962,31011,0
+IUS.US,D,20250902,000000,53.51,53.75,53.36,53.7359,28627,0
+IUS.US,D,20250903,000000,53.87,53.896,53.7133,53.896,21147,0
+IUS.US,D,20250904,000000,54,54.35,53.9169,54.3454,23000,0
+IUS.US,D,20250905,000000,54.45,54.6286,54.08,54.3025,29721,0
+IUS.US,D,20250908,000000,54.42,54.42,54.1347,54.3156,25369,0
+IUS.US,D,20250909,000000,54.3201,54.47,54.26,54.4095,140073,0
+IUS.US,D,20250910,000000,54.5,54.5016,54.19,54.3764,24427,0
+IUS.US,D,20250911,000000,54.48,55,54.48,54.9819,37602,0
+IUS.US,D,20250912,000000,54.92,54.9645,54.745,54.7713,21486,0
+IUS.US,D,20250915,000000,54.96,54.99,54.8101,54.87,60665,0
+IUS.US,D,20250916,000000,54.98,54.9952,54.7946,54.9266,29511,0
+IUS.US,D,20250917,000000,54.96,55.2401,54.84,54.9297,25623,0
+IUS.US,D,20250918,000000,55.17,55.32,55.084,55.1703,24359,0
+IUS.US,D,20250919,000000,55.32,55.32,55.0044,55.1803,82490,0
+IUS.US,D,20250922,000000,54.84,55.085,54.8242,55.0411,40924,0
+IUS.US,D,20250923,000000,55.09,55.3526,54.96,55.0081,12829,0
+IUS.US,D,20250924,000000,55.11,55.13,54.9566,55.003,18962,0
+IUS.US,D,20250925,000000,54.74,54.8152,54.5141,54.72,37993,0
+IUS.US,D,20250926,000000,54.86,55.11,54.86,55.0985,39023,0
+IUS.US,D,20250929,000000,55.28,55.28,54.91,55.034,45605,0
+IUS.US,D,20250930,000000,54.93,55.21,54.86,55.21,25722,0
+IUS.US,D,20251001,000000,55,55.52,55,55.4657,44977,0
+IUS.US,D,20251002,000000,55.5,55.535,55.2928,55.4963,30167,0
+IUS.US,D,20251003,000000,55.6,55.91,55.532,55.6,33826,0
+IUS.US,D,20251006,000000,55.82,55.82,55.625,55.7299,24975,0
+IUS.US,D,20251007,000000,55.74,55.74,55.33,55.4612,32057,0
+IUS.US,D,20251008,000000,55.62,55.7296,55.4784,55.6568,31716,0
+IUS.US,D,20251009,000000,55.68,55.68,55.22,55.2669,59303,0
+IUS.US,D,20251010,000000,55.32,55.39,53.97,53.9866,36306,0
+IUS.US,D,20251013,000000,54.47,54.746097,54.45,54.6522,17842,0
+IUS.US,D,20251014,000000,54.15,55.11,54.15,54.9224,43880,0
+IUS.US,D,20251015,000000,55.17,55.475,54.7348,55.0831,30620,0
+IUS.US,D,20251016,000000,55.2,55.31,54.4915,54.7256,25137,0
+IUS.US,D,20251017,000000,54.64,55.17,54.64,55.0882,19697,0
+IUS.US,D,20251020,000000,55.33,55.6997,55.33,55.6453,36084,0
+IUS.US,D,20251021,000000,55.59,55.94,55.59,55.8548,35285,0
+IUS.US,D,20251022,000000,55.7663,55.89,55.38,55.6103,41170,0
+IUS.US,D,20251023,000000,55.7,56.04,55.7,55.9294,52901,0
+IUS.US,D,20251024,000000,56.25,56.43,56.25,56.2713,37123,0
+IUS.US,D,20251027,000000,56.62,56.8,56.57,56.7798,136488,0
+IUS.US,D,20251028,000000,56.89,56.89,56.62,56.62,40376,0
+IUS.US,D,20251029,000000,56.79,56.79,56.3222,56.4687,42567,0
+IUS.US,D,20251030,000000,56.1904,56.53,55.98,56,46533,0
+IUS.US,D,20251031,000000,56.22,56.2526,55.8825,56.13,19478,0
+IUS.US,D,20251103,000000,56.24,56.24,55.6509,55.9994,31175,0
+IUS.US,D,20251104,000000,55.43,55.7448,55.43,55.5295,38866,0
+IUS.US,D,20251105,000000,55.5563,56.09,55.5563,55.8759,20638,0
+IUS.US,D,20251106,000000,55.83,55.875,55.4301,55.48,40834,0
+IUS.US,D,20251107,000000,55.31,55.78,55.17,55.7484,19656,0
+IUS.US,D,20251110,000000,56.08,56.2794,55.8255,56.2483,18832,0
+IUS.US,D,20251111,000000,56.23,56.7,56.23,56.6172,19461,0
+IUS.US,D,20251112,000000,56.804,56.83,56.6378,56.6378,34638,0
+IUS.US,D,20251113,000000,56.57,56.6387,56.029,56.032,23151,0
+IUS.US,D,20251114,000000,55.58,56.23,55.58,55.9252,17469,0
+IUS.US,D,20251117,000000,55.95,56.16,55.31,55.4273,27406,0
+IUS.US,D,20251118,000000,55.27,55.5907,54.925,55.3411,43824,0
+IUS.US,D,20251119,000000,55.2,55.5699,55.05,55.2403,28733,0
+IUS.US,D,20251120,000000,55.84,56.0899,54.53,54.5551,36552,0
+IUS.US,D,20251121,000000,54.75,55.8199,54.75,55.4256,20047,0
+IUS.US,D,20251124,000000,55.79,56.13,55.63,56.0397,24149,0
+IUS.US,D,20251125,000000,56.18,56.8,56.18,56.7506,20965,0
+IUS.US,D,20251126,000000,56.83,57.245,56.83,57.1052,21110,0
+IUS.US,D,20251128,000000,57.2,57.46,57.2,57.44,9903,0
+IUS.US,D,20251201,000000,57.11,57.4498,57.0841,57.0841,34216,0
+IUS.US,D,20251202,000000,57.18,57.2497,56.9969,57.1475,107314,0
+IUS.US,D,20251203,000000,57.13,57.48,57.13,57.3788,38119,0
+IUS.US,D,20251204,000000,57.47,57.47,57.115,57.2565,43581,0
+IUS.US,D,20251205,000000,57.34,57.645,57.34,57.3927,23617,0
+IUS.US,D,20251208,000000,57.45,57.45,56.9798,57.0363,28337,0
+IUS.US,D,20251209,000000,57.08,57.2999,57.07,57.0905,23856,0
+IUS.US,D,20251210,000000,57.12,57.84,57.109,57.71,28671,0
+IUS.US,D,20251211,000000,57.6,58.01,57.6,57.9446,39532,0
+IUS.US,D,20251212,000000,57.96,58.015,57.41,57.5191,42375,0
+IUS.US,D,20251215,000000,57.8,57.8,57.35,57.509,31285,0
+IUS.US,D,20251216,000000,57.37,57.3787,56.8767,57.0979,27928,0
+IUS.US,D,20251217,000000,57.13,57.15,56.68,56.7079,22069,0
+IUS.US,D,20251218,000000,57.05,57.23,56.815,56.9038,22851,0
+IUS.US,D,20251219,000000,56.92,57.26,56.92,57.151,44551,0
+IUS.US,D,20251222,000000,57.16,57.282,57.16,57.2748,38673,0
+IUS.US,D,20251223,000000,57.2,57.4,57.2,57.3869,29871,0
+IUS.US,D,20251224,000000,57.4,57.65,57.4,57.5956,16523,0
+IUS.US,D,20251226,000000,57.58,57.65,57.4732,57.5912,27905,0
+IUS.US,D,20251229,000000,57.44,57.5936,57.4,57.5096,16099,0
+IUS.US,D,20251230,000000,57.49,57.62,57.49,57.5469,23257,0
+IUS.US,D,20251231,000000,57.51,57.51,57.11,57.1604,14953,0
+IUS.US,D,20260102,000000,57.34,57.5799,57.22,57.4709,35240,0
+IUS.US,D,20260105,000000,57.83,58.1,57.75,57.9752,133015,0
+IUS.US,D,20260106,000000,57.98,58.3697,57.98,58.3413,39129,0
+IUS.US,D,20260107,000000,58.41,58.41,57.94,57.94,118733,0
+IUS.US,D,20260108,000000,58.01,58.5222,58.01,58.4556,35806,0
+IUS.US,D,20260109,000000,58.61,58.926,58.569,58.8574,27262,0
+IUS.US,D,20260112,000000,58.67,58.935,58.67,58.9189,28197,0
+IUS.US,D,20260113,000000,58.98,59.084883,58.7924,58.9467,31005,0
+IUS.US,D,20260114,000000,58.84,59.15,58.77,59.0588,35136,0
+IUS.US,D,20260115,000000,59.28,59.34,59.15,59.1563,35295,0
+IUS.US,D,20260116,000000,59.19,59.19,58.895,58.9485,32861,0
+IUS.US,D,20260120,000000,58.23,58.55,58.0044,58.0415,28845,0
+IUS.US,D,20260121,000000,58.385,59.15,58.385,58.9778,14451,0
+IUS.US,D,20260122,000000,59.27,59.41,59.09,59.2359,30641,0
+IUS.US,D,20260123,000000,59.19,59.22,58.9802,59.1141,21476,0
+IUS.US,D,20260126,000000,59.26,59.39,59.22,59.3099,89394,0
+IUS.US,D,20260127,000000,59.29,59.4399,59.2401,59.367,21022,0
+IUS.US,D,20260128,000000,59.45,59.58,59.3,59.4156,46783,0
+IUS.US,D,20260129,000000,59.61,59.85,59,59.5391,27614,0
+IUS.US,D,20260130,000000,59.28,59.42,59,59.3926,30432,0
+IUS.US,D,20260202,000000,59.15,59.94,59.15,59.8724,59303,0
+IUS.US,D,20260203,000000,59.9,60.1387,59.45,59.8822,22627,0
+IUS.US,D,20260204,000000,59.97,60.21,59.71,59.9659,21836,0
+IUS.US,D,20260205,000000,59.42,59.7305,59.3,59.5392,43686,0
+IUS.US,D,20260206,000000,59.68,60.48,59.68,60.48,51924,0
+IUS.US,D,20260209,000000,60.33,60.5742,60.09,60.5015,64056,0
+IUS.US,D,20260210,000000,60.5,60.6,60.35,60.3527,40930,0
+IUS.US,D,20260211,000000,60.7,60.77,60.39,60.6944,46253,0
+IUS.US,D,20260212,000000,60.73,60.935,59.8491,59.8491,30911,0
+IUS.US,D,20260213,000000,59.86,60.36,59.76,60.0384,34288,0
+IUS.US,D,20260217,000000,59.95,60.06,59.455,59.8993,56428,0
+IUS.US,D,20260218,000000,60.0448,60.4,60.015,60.31,25887,0
diff --git a/daily/us/nasdaq etfs/jpef.us.txt b/daily/us/nasdaq etfs/jpef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fe3253838b786638c9e205fb7636b41783ff46d
--- /dev/null
+++ b/daily/us/nasdaq etfs/jpef.us.txt	
@@ -0,0 +1,637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPEF.US,D,20230807,000000,49.6139,49.6139,49.42,49.6139,10877,0
+JPEF.US,D,20230808,000000,49.13,49.278,48.93,49.278,6667,0
+JPEF.US,D,20230809,000000,49.22,49.3,48.78,48.78,94232,0
+JPEF.US,D,20230810,000000,49.02,49.43,48.8,48.83,12703,0
+JPEF.US,D,20230811,000000,48.58,48.92,48.57,48.7773,48618,0
+JPEF.US,D,20230814,000000,48.62,49.1043,48.6,49.1043,9271,0
+JPEF.US,D,20230815,000000,49,49,48.54,48.58,8769,0
+JPEF.US,D,20230816,000000,48.67,48.6701,48.205,48.205,6814,0
+JPEF.US,D,20230817,000000,48.2,48.2,47.62,47.62,5793,0
+JPEF.US,D,20230818,000000,47.39,47.72,47.3,47.6103,9431,0
+JPEF.US,D,20230821,000000,47.84,48.21,47.74,48.16,3253,0
+JPEF.US,D,20230822,000000,48.53,48.53,48,48.0246,5004,0
+JPEF.US,D,20230823,000000,48.05,48.55,48.05,48.5139,2825,0
+JPEF.US,D,20230824,000000,48.76,48.76,47.89,47.9138,6051,0
+JPEF.US,D,20230825,000000,48.06,48.2701,47.7986,48.2,3786,0
+JPEF.US,D,20230828,000000,48.34,48.5,48.26,48.4495,4950,0
+JPEF.US,D,20230829,000000,48.52,49.2599,48.52,49.2216,6446,0
+JPEF.US,D,20230830,000000,49.42,49.4999,49.3595,49.3673,16432,0
+JPEF.US,D,20230831,000000,49.53,49.53,49.3454,49.3454,3268,0
+JPEF.US,D,20230901,000000,49.68,49.68,49.3016,49.4182,205719,0
+JPEF.US,D,20230905,000000,49.45,49.45,49.205,49.26,4073,0
+JPEF.US,D,20230906,000000,49.24,49.24,48.69,48.9606,6380,0
+JPEF.US,D,20230907,000000,48.55,48.865,48.55,48.8318,60246,0
+JPEF.US,D,20230908,000000,48.95,49.1398,48.86,48.9539,25375,0
+JPEF.US,D,20230911,000000,49.34,49.41,49.21,49.4019,9444,0
+JPEF.US,D,20230912,000000,49.26,49.28,49.1,49.1058,3669,0
+JPEF.US,D,20230913,000000,49.21,49.259,49.21,49.259,789,0
+JPEF.US,D,20230914,000000,49.63,49.7,49.47,49.67,13967,0
+JPEF.US,D,20230915,000000,49.47,49.47,48.98,49.0137,10555,0
+JPEF.US,D,20230918,000000,49.04,49.11,48.91,48.9841,15140,0
+JPEF.US,D,20230919,000000,48.78,48.85,48.5999,48.85,7457,0
+JPEF.US,D,20230920,000000,48.89,48.9819,48.3563,48.3563,11860,0
+JPEF.US,D,20230921,000000,48.09,48.09,47.57,47.57,1606,0
+JPEF.US,D,20230922,000000,47.64,47.8,47.5097,47.5097,5497,0
+JPEF.US,D,20230925,000000,47.27,47.7294,47.27,47.7294,9917,0
+JPEF.US,D,20230926,000000,47.48,47.48,47.08,47.1011,8225,0
+JPEF.US,D,20230927,000000,47.21,47.2995,46.93,47.1846,7516,0
+JPEF.US,D,20230928,000000,47.26,47.6508,47.26,47.5621,1346,0
+JPEF.US,D,20230929,000000,47.9299,47.9299,47.42,47.46,1829,0
+JPEF.US,D,20231002,000000,47.45,47.59,47.105,47.41,4597,0
+JPEF.US,D,20231003,000000,46.54,46.67,46.524,46.67,5413,0
+JPEF.US,D,20231004,000000,46.62,47.1659,46.62,47.1659,10226,0
+JPEF.US,D,20231005,000000,47.14,47.25,46.89,47.1965,4917,0
+JPEF.US,D,20231006,000000,46.97,47.98,46.97,47.77,5510,0
+JPEF.US,D,20231009,000000,47.5999,48.15,47.5999,48.0748,1823,0
+JPEF.US,D,20231010,000000,48.24,48.6365,48.24,48.393,6325,0
+JPEF.US,D,20231011,000000,48.48,48.75,48.3918,48.7128,8014,0
+JPEF.US,D,20231012,000000,48.78,48.78,48.4,48.4696,11815,0
+JPEF.US,D,20231013,000000,48.56,48.7,48.0503,48.0712,10328,0
+JPEF.US,D,20231016,000000,48.28,48.79,48.28,48.68,9565,0
+JPEF.US,D,20231017,000000,48.35,48.8599,48.35,48.6454,3600,0
+JPEF.US,D,20231018,000000,48.51,48.51,47.8399,47.8753,5507,0
+JPEF.US,D,20231019,000000,47.75,47.84,47.2461,47.2461,3963,0
+JPEF.US,D,20231020,000000,47.22,47.22,46.5,46.525,6527,0
+JPEF.US,D,20231023,000000,46.41,46.835,46.41,46.5063,5274,0
+JPEF.US,D,20231024,000000,46.87,46.93,46.56,46.8174,386944,0
+JPEF.US,D,20231025,000000,46.71,46.71,46.1207,46.1207,25938,0
+JPEF.US,D,20231026,000000,45.97,45.97,45.35,45.4971,17789,0
+JPEF.US,D,20231027,000000,45.74,45.74,45.269,45.3633,13566,0
+JPEF.US,D,20231030,000000,45.62,46.0725,45.62,45.9906,9668,0
+JPEF.US,D,20231031,000000,46.11,46.38,46.016,46.38,17913,0
+JPEF.US,D,20231101,000000,46.57,47.1,46.5416,47.0688,9348,0
+JPEF.US,D,20231102,000000,47.52,47.9,47.5076,47.8636,11638,0
+JPEF.US,D,20231103,000000,48.21,48.53,48.21,48.3264,13681,0
+JPEF.US,D,20231106,000000,48.335,48.4,48.18,48.4,16956,0
+JPEF.US,D,20231107,000000,48.46,48.58,48.3282,48.56,4216,0
+JPEF.US,D,20231108,000000,48.52,48.655,48.4,48.54,61330,0
+JPEF.US,D,20231109,000000,48.75,48.75,48.215,48.27,5997,0
+JPEF.US,D,20231110,000000,48.51,48.98,48.4188,48.93,5649,0
+JPEF.US,D,20231113,000000,48.94,48.9799,48.8,48.93,16613,0
+JPEF.US,D,20231114,000000,49.71,50.06,49.705,49.8762,15217,0
+JPEF.US,D,20231115,000000,50.14,50.14,49.77,49.84,16828,0
+JPEF.US,D,20231116,000000,49.77,49.83,49.6399,49.82,311856,0
+JPEF.US,D,20231117,000000,49.93,50.01,49.885,50.01,11945,0
+JPEF.US,D,20231120,000000,50.01,50.38,49.9667,50.2515,20031,0
+JPEF.US,D,20231121,000000,50.26,50.26,49.9724,50.18,38318,0
+JPEF.US,D,20231122,000000,50.36,50.4003,50.1901,50.3334,22277,0
+JPEF.US,D,20231124,000000,50.44,50.44,50.2825,50.36,11377,0
+JPEF.US,D,20231127,000000,50.34,50.42,50.26,50.36,11498,0
+JPEF.US,D,20231128,000000,50.11,50.42,50.11,50.3,22324,0
+JPEF.US,D,20231129,000000,50.66,50.76,50.41,50.44,98187,0
+JPEF.US,D,20231130,000000,50.59,50.72,50.3701,50.6813,33456,0
+JPEF.US,D,20231201,000000,50.56,50.99,50.5201,50.86,133757,0
+JPEF.US,D,20231204,000000,50.51,50.72,50.3012,50.72,139748,0
+JPEF.US,D,20231205,000000,50.5,50.66,50.3546,50.56,28788,0
+JPEF.US,D,20231206,000000,51.05,51.05,50.36,50.36,148276,0
+JPEF.US,D,20231207,000000,50.71,51,50.66,50.9284,98229,0
+JPEF.US,D,20231208,000000,50.84,51.24,50.84,51.186,56778,0
+JPEF.US,D,20231211,000000,51.06,51.35,50.96,51.26,176644,0
+JPEF.US,D,20231212,000000,51.22,51.51,51.0924,51.51,81647,0
+JPEF.US,D,20231213,000000,51.59,52.33,51.5075,52.33,165183,0
+JPEF.US,D,20231214,000000,52.6,52.71,52.2457,52.54,49563,0
+JPEF.US,D,20231215,000000,52.47,52.5899,52.33,52.39,43557,0
+JPEF.US,D,20231218,000000,52.65,52.81,52.61,52.8,33016,0
+JPEF.US,D,20231219,000000,52.62,52.82,52.5662,52.82,60078,0
+JPEF.US,D,20231220,000000,52.85,52.92,51.97,52.08,157373,0
+JPEF.US,D,20231221,000000,52.51,52.52,52.07,52.52,52956,0
+JPEF.US,D,20231222,000000,52.69,52.8,52.53,52.68,108714,0
+JPEF.US,D,20231226,000000,52.66,52.8897,52.66,52.83,17701,0
+JPEF.US,D,20231227,000000,52.84,52.96,52.69,52.96,20622,0
+JPEF.US,D,20231228,000000,53.04,53.12,52.92,53.09,96822,0
+JPEF.US,D,20231229,000000,53.04,53.04,52.59,52.72,13926,0
+JPEF.US,D,20240102,000000,52.5,52.61,52.32,52.61,54561,0
+JPEF.US,D,20240103,000000,52.27,52.41,52.165,52.165,104038,0
+JPEF.US,D,20240104,000000,52.18,52.42,51.99,52.06,63931,0
+JPEF.US,D,20240105,000000,52.14,52.49,52.06,52.26,142371,0
+JPEF.US,D,20240108,000000,52.2,52.84,52.173,52.75,39359,0
+JPEF.US,D,20240109,000000,52.73,52.95,52.51,52.95,52998,0
+JPEF.US,D,20240110,000000,52.98,53.36,52.96,53.32,54632,0
+JPEF.US,D,20240111,000000,53.4,53.4,52.7457,53.15,42680,0
+JPEF.US,D,20240112,000000,53.4,53.46,53.1057,53.32,43317,0
+JPEF.US,D,20240116,000000,53.23,53.32,52.93,53.25,55341,0
+JPEF.US,D,20240117,000000,52.92,52.94,52.62,52.94,35432,0
+JPEF.US,D,20240118,000000,53.23,53.37,52.85,53.37,23691,0
+JPEF.US,D,20240119,000000,53.74,54.14,53.4156,54.14,38343,0
+JPEF.US,D,20240122,000000,54.39,54.39,54.09,54.29,40493,0
+JPEF.US,D,20240123,000000,54.37,54.45,54.111,54.45,201436,0
+JPEF.US,D,20240124,000000,54.83,54.9499,54.51,54.51,181780,0
+JPEF.US,D,20240125,000000,55.01,55.01,54.5901,54.94,40571,0
+JPEF.US,D,20240126,000000,54.87,55.01,54.8022,54.94,26711,0
+JPEF.US,D,20240129,000000,55.07,55.32,54.8818,55.32,15061,0
+JPEF.US,D,20240130,000000,55.23,55.2628,55.1254,55.24,224100,0
+JPEF.US,D,20240131,000000,54.8,54.8,54.19,54.21,35372,0
+JPEF.US,D,20240201,000000,54.52,54.76,54.15,54.76,20216,0
+JPEF.US,D,20240202,000000,55.3,55.96,55.1799,55.87,34161,0
+JPEF.US,D,20240205,000000,55.81,55.81,55.2715,55.56,19691,0
+JPEF.US,D,20240206,000000,55.7,55.7,55.3394,55.62,25514,0
+JPEF.US,D,20240207,000000,55.9,56.25,55.8266,56.25,20553,0
+JPEF.US,D,20240208,000000,56.25,56.32,56.1,56.32,16704,0
+JPEF.US,D,20240209,000000,56.53,56.76,56.3509,56.76,126210,0
+JPEF.US,D,20240212,000000,56.81,57.03,56.65,56.77,22731,0
+JPEF.US,D,20240213,000000,55.95,56.19,55.5801,56.02,38622,0
+JPEF.US,D,20240214,000000,56.34,56.61,56.1101,56.61,103542,0
+JPEF.US,D,20240215,000000,56.66,56.95,56.5886,56.95,113781,0
+JPEF.US,D,20240216,000000,56.9,57.02,56.58,56.71,110686,0
+JPEF.US,D,20240220,000000,56.47,56.47,55.99,56.21,42315,0
+JPEF.US,D,20240221,000000,55.93,56.04,55.5701,56.04,38294,0
+JPEF.US,D,20240222,000000,56.89,57.5,56.795,57.46,38043,0
+JPEF.US,D,20240223,000000,57.6,57.6,57.25,57.37,37251,0
+JPEF.US,D,20240226,000000,57.5,57.5,57.03,57.03,137863,0
+JPEF.US,D,20240227,000000,57.31,57.41,57.1077,57.41,42467,0
+JPEF.US,D,20240228,000000,57.21,57.37,57.1371,57.37,52851,0
+JPEF.US,D,20240229,000000,57.68,57.8132,57.4328,57.77,40936,0
+JPEF.US,D,20240301,000000,57.91,58.31,57.7774,58.31,35748,0
+JPEF.US,D,20240304,000000,58.47,58.67,58.3937,58.43,49778,0
+JPEF.US,D,20240305,000000,58.25,58.25,57.6899,57.94,29276,0
+JPEF.US,D,20240306,000000,58.36,58.38,58.06,58.19,36422,0
+JPEF.US,D,20240307,000000,58.58,58.8422,58.4569,58.83,35976,0
+JPEF.US,D,20240308,000000,58.93,59.15,58.2416,58.36,34406,0
+JPEF.US,D,20240311,000000,58.18,58.18,57.86,58.16,47633,0
+JPEF.US,D,20240312,000000,58.47,58.87,58.2134,58.87,45846,0
+JPEF.US,D,20240313,000000,58.96,58.96,58.62,58.78,48997,0
+JPEF.US,D,20240314,000000,59.01,59.01,58.31,58.66,40582,0
+JPEF.US,D,20240315,000000,58.26,58.43,58.1001,58.19,34030,0
+JPEF.US,D,20240318,000000,58.61,58.61,58.3169,58.38,26255,0
+JPEF.US,D,20240319,000000,58.23,58.69,58.16,58.68,34923,0
+JPEF.US,D,20240320,000000,58.73,59.34,58.58,59.34,24545,0
+JPEF.US,D,20240321,000000,59.82,59.9,59.7301,59.79,62897,0
+JPEF.US,D,20240322,000000,59.8,59.8,59.5763,59.65,81310,0
+JPEF.US,D,20240325,000000,59.42,59.59,59.37,59.46,277622,0
+JPEF.US,D,20240326,000000,59.67,59.67,59.135,59.23,70510,0
+JPEF.US,D,20240327,000000,59.49,59.64,59.19,59.64,38127,0
+JPEF.US,D,20240328,000000,60.55,60.55,59.64,59.77,109350,0
+JPEF.US,D,20240401,000000,59.92,59.92,59.46,59.59,81253,0
+JPEF.US,D,20240402,000000,59.16,59.21,58.845,59.21,45737,0
+JPEF.US,D,20240403,000000,59.15,59.42,59.1399,59.28,190806,0
+JPEF.US,D,20240404,000000,59.64,59.74,58.43,58.43,29623,0
+JPEF.US,D,20240405,000000,58.75,59.3399,58.67,59.24,30768,0
+JPEF.US,D,20240408,000000,59.39,59.42,59.19,59.23,48721,0
+JPEF.US,D,20240409,000000,59.43,59.48,58.6989,59.32,62962,0
+JPEF.US,D,20240410,000000,58.64,58.79,58.47,58.7,44448,0
+JPEF.US,D,20240411,000000,58.84,59.095,58.44,58.96,38428,0
+JPEF.US,D,20240412,000000,58.55,58.55,57.93,58.15,39734,0
+JPEF.US,D,20240415,000000,58.75,58.758,57.45,57.52,49854,0
+JPEF.US,D,20240416,000000,57.73,57.73,57.3201,57.42,43333,0
+JPEF.US,D,20240417,000000,57.76,57.76,56.96,57.07,46989,0
+JPEF.US,D,20240418,000000,57.38,57.65,57.0201,57.09,48152,0
+JPEF.US,D,20240419,000000,57,57.2103,56.4891,56.6,40156,0
+JPEF.US,D,20240422,000000,57.07,57.5,56.7659,57.19,70268,0
+JPEF.US,D,20240423,000000,57.37,57.99,57.37,57.9,38676,0
+JPEF.US,D,20240424,000000,58.09,58.09,57.52,57.8,97159,0
+JPEF.US,D,20240425,000000,56.81,57.36,56.58,57.29,48385,0
+JPEF.US,D,20240426,000000,57.69,57.88,57.5554,57.76,40725,0
+JPEF.US,D,20240429,000000,57.93,57.93,57.46,57.78,39729,0
+JPEF.US,D,20240430,000000,57.78,57.84,57.07,57.09,41396,0
+JPEF.US,D,20240501,000000,57.1,57.692,56.74,56.9,49104,0
+JPEF.US,D,20240502,000000,57.31,57.54,56.9,57.49,39705,0
+JPEF.US,D,20240503,000000,58.17,58.19,57.83,58.15,59199,0
+JPEF.US,D,20240506,000000,58.51,58.89,58.41,58.89,81526,0
+JPEF.US,D,20240507,000000,59.05,59.13,58.8547,58.98,70125,0
+JPEF.US,D,20240508,000000,58.91,59.0115,58.7649,58.97,57770,0
+JPEF.US,D,20240509,000000,59.13,59.31,58.9571,59.26,71309,0
+JPEF.US,D,20240510,000000,59.55,59.55,59.32,59.45,35979,0
+JPEF.US,D,20240513,000000,59.68,59.68,59.2361,59.34,51996,0
+JPEF.US,D,20240514,000000,59.36,59.679,59.245,59.65,72821,0
+JPEF.US,D,20240515,000000,60.03,60.43,59.8448,60.43,51903,0
+JPEF.US,D,20240516,000000,60.43,60.45,60.08,60.09,41845,0
+JPEF.US,D,20240517,000000,60.33,60.33,60.002,60.2,33115,0
+JPEF.US,D,20240520,000000,60.24,60.4,60.1381,60.22,58974,0
+JPEF.US,D,20240521,000000,60.15,60.31,60.0446,60.31,58610,0
+JPEF.US,D,20240522,000000,60.49,60.49,59.8166,60.09,58539,0
+JPEF.US,D,20240523,000000,60.56,60.57,59.577,59.73,67146,0
+JPEF.US,D,20240524,000000,59.88,60.08,59.7311,60.06,65019,0
+JPEF.US,D,20240528,000000,60.24,60.24,59.801,60.15,52904,0
+JPEF.US,D,20240529,000000,59.74,59.74,59.5501,59.65,80242,0
+JPEF.US,D,20240530,000000,59.59,59.65,59.15,59.31,151488,0
+JPEF.US,D,20240531,000000,59.54,59.85,58.81,59.85,688652,0
+JPEF.US,D,20240603,000000,60.13,60.13,59.28,59.88,37333,0
+JPEF.US,D,20240604,000000,59.83,60,59.55,59.93,57246,0
+JPEF.US,D,20240605,000000,60.33,60.76,60.05,60.76,143606,0
+JPEF.US,D,20240606,000000,60.84,60.87,60.495,60.72,191818,0
+JPEF.US,D,20240607,000000,60.61,60.99,60.4607,60.71,65598,0
+JPEF.US,D,20240610,000000,60.67,61.05,60.5069,61.05,71804,0
+JPEF.US,D,20240611,000000,60.86,61,60.536,61,159834,0
+JPEF.US,D,20240612,000000,61.6,61.75,61.3601,61.56,66451,0
+JPEF.US,D,20240613,000000,61.86,61.88,61.4215,61.86,61516,0
+JPEF.US,D,20240614,000000,61.68,61.98,61.5,61.98,50704,0
+JPEF.US,D,20240617,000000,62,62.6615,61.87,62.53,68025,0
+JPEF.US,D,20240618,000000,62.61,62.66,62.43,62.66,115111,0
+JPEF.US,D,20240620,000000,62.82,62.87,62.27,62.54,74066,0
+JPEF.US,D,20240621,000000,62.5,62.5,62.2186,62.28,31545,0
+JPEF.US,D,20240624,000000,62.38,62.65,62.16,62.19,47571,0
+JPEF.US,D,20240625,000000,62.36,62.4,62.09,62.4,62268,0
+JPEF.US,D,20240626,000000,62.33,62.5194,62.17,62.5,44377,0
+JPEF.US,D,20240627,000000,62.67,62.67,62.35,62.56,58062,0
+JPEF.US,D,20240628,000000,62.76,63.0355,62.215,62.36,52425,0
+JPEF.US,D,20240701,000000,62.38,62.38,62.01,62.36,65989,0
+JPEF.US,D,20240702,000000,62.21,62.65,62.08,62.65,86216,0
+JPEF.US,D,20240703,000000,62.64,62.89,62.64,62.89,39165,0
+JPEF.US,D,20240705,000000,63.01,63.328,62.94,63.26,151200,0
+JPEF.US,D,20240708,000000,63.47,63.556,63.26,63.44,191365,0
+JPEF.US,D,20240709,000000,63.67,63.67,63.48,63.55,45835,0
+JPEF.US,D,20240710,000000,63.77,64.19,63.5983,64.18,148161,0
+JPEF.US,D,20240711,000000,64.27,64.27,63.55,63.67,49864,0
+JPEF.US,D,20240712,000000,63.79,64.44,63.7726,64,182608,0
+JPEF.US,D,20240715,000000,64.23,64.3969,63.9093,64.08,46667,0
+JPEF.US,D,20240716,000000,64.38,64.5,64.21,64.48,49856,0
+JPEF.US,D,20240717,000000,63.77,63.83,63.39,63.43,311300,0
+JPEF.US,D,20240718,000000,63.85,63.85,62.85,63.12,36115,0
+JPEF.US,D,20240719,000000,63.15,63.22,62.563,62.66,33815,0
+JPEF.US,D,20240722,000000,63.17,63.43,62.955,63.38,51554,0
+JPEF.US,D,20240723,000000,63.48,63.71,63.2901,63.3,36570,0
+JPEF.US,D,20240724,000000,62.78,62.78,61.81,61.85,43709,0
+JPEF.US,D,20240725,000000,61.9,62.38,61.272,61.36,80144,0
+JPEF.US,D,20240726,000000,61.92,62.385,61.8872,62.13,61044,0
+JPEF.US,D,20240729,000000,62.48,62.48,61.96,62.04,43594,0
+JPEF.US,D,20240730,000000,62.24,62.28,61.435,61.79,46609,0
+JPEF.US,D,20240731,000000,62.61,63.12,62.4995,62.8,72495,0
+JPEF.US,D,20240801,000000,63.28,63.33,61.58,61.97,74569,0
+JPEF.US,D,20240802,000000,61.04,61.04,60.1301,60.76,52534,0
+JPEF.US,D,20240805,000000,58.4,59.77,58.17,59.08,83647,0
+JPEF.US,D,20240806,000000,59.49,60.6095,59.21,59.75,51577,0
+JPEF.US,D,20240807,000000,60.4,60.7991,59.3325,59.4,114904,0
+JPEF.US,D,20240808,000000,60.24,60.86,59.84,60.83,47959,0
+JPEF.US,D,20240809,000000,60.89,61.2,60.6887,61.11,99997,0
+JPEF.US,D,20240812,000000,61.36,61.41,60.86,61.12,54698,0
+JPEF.US,D,20240813,000000,61.55,62.08,61.44,62.08,58410,0
+JPEF.US,D,20240814,000000,62.3,62.47,62.019,62.38,56308,0
+JPEF.US,D,20240815,000000,63.03,63.39,62.8714,63.35,54006,0
+JPEF.US,D,20240816,000000,63.04,63.45,63.04,63.39,45972,0
+JPEF.US,D,20240819,000000,63.45,64.1,63.3748,64.1,35825,0
+JPEF.US,D,20240820,000000,64.08,64.24,63.841,64,101836,0
+JPEF.US,D,20240821,000000,64.2,64.31,63.935,64.22,36252,0
+JPEF.US,D,20240822,000000,64.46,64.46,63.64,63.77,56066,0
+JPEF.US,D,20240823,000000,64.15,64.38,63.8413,64.37,40658,0
+JPEF.US,D,20240826,000000,64.56,64.56,63.9406,64.09,37578,0
+JPEF.US,D,20240827,000000,63.97,64.21,63.8,64.16,87365,0
+JPEF.US,D,20240828,000000,64.18,64.18,63.5131,63.89,42253,0
+JPEF.US,D,20240829,000000,64.16,64.44,63.805,63.87,56454,0
+JPEF.US,D,20240830,000000,64.18,64.59,63.7776,64.57,46888,0
+JPEF.US,D,20240903,000000,64.27,64.27,63,63.26,38943,0
+JPEF.US,D,20240904,000000,63.03,63.4245,62.91,63.09,59733,0
+JPEF.US,D,20240905,000000,63.14,63.255,62.52,62.8,67181,0
+JPEF.US,D,20240906,000000,62.89,62.89,61.6169,61.7,57694,0
+JPEF.US,D,20240909,000000,62.24,62.5532,62.001,62.48,37927,0
+JPEF.US,D,20240910,000000,62.78,62.82,62.14,62.79,57131,0
+JPEF.US,D,20240911,000000,62.81,63.46,61.66,63.38,39120,0
+JPEF.US,D,20240912,000000,63.54,63.92,63.25,63.91,57582,0
+JPEF.US,D,20240913,000000,64.05,64.33,64.04,64.23,64484,0
+JPEF.US,D,20240916,000000,64.25,64.43,64,64.41,45262,0
+JPEF.US,D,20240917,000000,64.76,64.786985,64.2359,64.48,65854,0
+JPEF.US,D,20240918,000000,64.72,64.9896,64.2,64.25,77142,0
+JPEF.US,D,20240919,000000,65.37,65.454983,65.05,65.34,54890,0
+JPEF.US,D,20240920,000000,65.24,65.39,64.94,65.29,73329,0
+JPEF.US,D,20240923,000000,65.44,65.5,65.19,65.4,76599,0
+JPEF.US,D,20240924,000000,65.51,65.51,65.000241,65.38,81813,0
+JPEF.US,D,20240925,000000,65.47,65.4808,65.19,65.3,117911,0
+JPEF.US,D,20240926,000000,65.84,65.84,65.2251,65.46,229986,0
+JPEF.US,D,20240927,000000,65.62,65.62,65.1375,65.22,102160,0
+JPEF.US,D,20240930,000000,65.11,65.54,64.8801,65.53,44611,0
+JPEF.US,D,20241001,000000,65.49,65.49,64.6646,64.94,312750,0
+JPEF.US,D,20241002,000000,65.01,65.11,64.635,65,41065,0
+JPEF.US,D,20241003,000000,64.9,65.0199,64.6905,64.97,74816,0
+JPEF.US,D,20241004,000000,65.57,65.64,65.05,65.64,47155,0
+JPEF.US,D,20241007,000000,65.46,65.4954,64.92,65.04,195957,0
+JPEF.US,D,20241008,000000,65.4,65.669,65.2336,65.61,62969,0
+JPEF.US,D,20241009,000000,65.74,66.18,65.52,66.16,106342,0
+JPEF.US,D,20241010,000000,66.03,66.16,65.8801,66.07,97089,0
+JPEF.US,D,20241011,000000,66.15,66.77,66.15,66.72,56100,0
+JPEF.US,D,20241014,000000,66.94,67.27,66.94,67.21,68446,0
+JPEF.US,D,20241015,000000,67.23,67.23,66.4599,66.59,70093,0
+JPEF.US,D,20241016,000000,66.75,66.97,66.53,66.89,86876,0
+JPEF.US,D,20241017,000000,67.46,67.46,67.03,67.08,54371,0
+JPEF.US,D,20241018,000000,67.36,67.3996,67.1129,67.34,66714,0
+JPEF.US,D,20241021,000000,67.35,67.35,66.79,67.15,73679,0
+JPEF.US,D,20241022,000000,66.93,67.24,66.89,67.09,64131,0
+JPEF.US,D,20241023,000000,66.93,66.93,66.0338,66.42,77765,0
+JPEF.US,D,20241024,000000,66.44,66.461,66.145,66.39,53876,0
+JPEF.US,D,20241025,000000,66.88,67.0394,66.34,66.38,62713,0
+JPEF.US,D,20241028,000000,66.79,66.8093,66.63,66.69,75566,0
+JPEF.US,D,20241029,000000,66.58,66.95,66.47,66.83,69821,0
+JPEF.US,D,20241030,000000,66.67,67.06,66.54,66.68,75502,0
+JPEF.US,D,20241031,000000,66.09,66.09,65.11,65.11,77468,0
+JPEF.US,D,20241101,000000,65.53,65.9603,65.4,65.45,52501,0
+JPEF.US,D,20241104,000000,65.5,65.5,64.985,65.23,29570,0
+JPEF.US,D,20241105,000000,65.35,66.06,65.35,66.06,39323,0
+JPEF.US,D,20241106,000000,67.59,68,67.31,67.95,132561,0
+JPEF.US,D,20241107,000000,68.11,68.52,68.06,68.45,67003,0
+JPEF.US,D,20241108,000000,68.72,69.1699,68.59,68.98,155812,0
+JPEF.US,D,20241111,000000,69.22,69.22,68.955,69.08,74367,0
+JPEF.US,D,20241112,000000,69.28,69.29,68.6821,68.95,287551,0
+JPEF.US,D,20241113,000000,69.1,69.18,68.74,68.88,343195,0
+JPEF.US,D,20241114,000000,69,69,68.43,68.54,90004,0
+JPEF.US,D,20241115,000000,68.14,68.1499,67.5398,67.77,106197,0
+JPEF.US,D,20241118,000000,67.85,68.0792,67.6343,67.88,95741,0
+JPEF.US,D,20241119,000000,67.52,68.1094,67.42,68.04,86227,0
+JPEF.US,D,20241120,000000,68.13,68.13,67.4553,68.08,106211,0
+JPEF.US,D,20241121,000000,68.44,68.5583,67.8099,68.39,118057,0
+JPEF.US,D,20241122,000000,68.45,68.47,68.21,68.43,66871,0
+JPEF.US,D,20241125,000000,68.89,69.04,68.4266,68.69,75685,0
+JPEF.US,D,20241126,000000,68.95,69.26,68.795,69.24,72261,0
+JPEF.US,D,20241127,000000,69.3,69.3,68.95,69.04,117987,0
+JPEF.US,D,20241129,000000,69.19,69.49,69.17,69.34,60831,0
+JPEF.US,D,20241202,000000,69.52,69.52,69.2325,69.34,73183,0
+JPEF.US,D,20241203,000000,69.57,69.57,69.15,69.4,156145,0
+JPEF.US,D,20241204,000000,69.71,69.79,69.505,69.78,116234,0
+JPEF.US,D,20241205,000000,69.9,69.96,69.69,69.8,86982,0
+JPEF.US,D,20241206,000000,69.74,70.089,69.74,69.99,51561,0
+JPEF.US,D,20241209,000000,70.01,70.01,69.375,69.47,77419,0
+JPEF.US,D,20241210,000000,69.65,69.65,69.0387,69.16,116233,0
+JPEF.US,D,20241211,000000,69.56,69.79,69.5128,69.73,84426,0
+JPEF.US,D,20241212,000000,69.7,69.7,69.3799,69.38,107492,0
+JPEF.US,D,20241213,000000,69.84,69.84,69.33,69.53,156561,0
+JPEF.US,D,20241216,000000,69.76,69.999,69.66,69.9,116569,0
+JPEF.US,D,20241217,000000,69.63,69.63,69.19,69.41,141464,0
+JPEF.US,D,20241218,000000,69.63,69.63,67.16,67.19,310054,0
+JPEF.US,D,20241219,000000,67.8,67.98,67.02,67.07,149458,0
+JPEF.US,D,20241220,000000,66.74,68.3513,66.74,67.82,292421,0
+JPEF.US,D,20241223,000000,68.08,68.367,67.62,68.33,216764,0
+JPEF.US,D,20241224,000000,68.07,68.64,68.03,68.64,32259,0
+JPEF.US,D,20241226,000000,68.5,68.7601,68.28,68.68,73108,0
+JPEF.US,D,20241227,000000,68.35,68.35,67.4922,68.01,55893,0
+JPEF.US,D,20241230,000000,67.34,67.6396,66.78,67.32,92471,0
+JPEF.US,D,20241231,000000,67.61,67.61,66.9601,67.11,80831,0
+JPEF.US,D,20250102,000000,67.63,67.9,66.7416,67.18,143132,0
+JPEF.US,D,20250103,000000,67.54,67.97,67.3562,67.87,107025,0
+JPEF.US,D,20250106,000000,68.38,68.72,68.02,68.21,90350,0
+JPEF.US,D,20250107,000000,68.64,68.64,67.15,67.4,158190,0
+JPEF.US,D,20250108,000000,67.24,67.634,67.09,67.59,141403,0
+JPEF.US,D,20250110,000000,66.98,67.23,66.39,66.62,345399,0
+JPEF.US,D,20250113,000000,66.11,66.8051,65.9,66.8,162176,0
+JPEF.US,D,20250114,000000,67.13,67.13,66.42,66.89,144976,0
+JPEF.US,D,20250115,000000,67.81,68.22,67.725,68.16,175700,0
+JPEF.US,D,20250116,000000,68.36,68.4079,68.045,68.17,206138,0
+JPEF.US,D,20250117,000000,68.86,68.86,68.445,68.63,124145,0
+JPEF.US,D,20250121,000000,69.13,69.36,68.9518,69.35,135205,0
+JPEF.US,D,20250122,000000,69.91,69.91,69.65,69.7,162374,0
+JPEF.US,D,20250123,000000,69.73,69.98,69.52,69.98,178098,0
+JPEF.US,D,20250124,000000,70.01,70.16,69.7301,69.9,134508,0
+JPEF.US,D,20250127,000000,68.21,68.7597,68.21,68.68,103395,0
+JPEF.US,D,20250128,000000,68.68,69.2005,68.445,69.14,101184,0
+JPEF.US,D,20250129,000000,69.04,69.04,68.466,68.69,115708,0
+JPEF.US,D,20250130,000000,69.14,69.34,68.7743,69.15,114867,0
+JPEF.US,D,20250131,000000,69.3,69.5627,68.64,68.72,204809,0
+JPEF.US,D,20250203,000000,67.78,68.57,67.5102,68.33,163138,0
+JPEF.US,D,20250204,000000,68.43,68.57,68.16,68.45,161864,0
+JPEF.US,D,20250205,000000,68.68,68.7792,68.244,68.76,86369,0
+JPEF.US,D,20250206,000000,69.03,69.0881,68.5101,68.95,92306,0
+JPEF.US,D,20250207,000000,69.09,69.21,68.3201,68.4,192496,0
+JPEF.US,D,20250210,000000,68.89,68.94,68.62,68.9,122286,0
+JPEF.US,D,20250211,000000,68.74,69.01,68.58,68.95,794231,0
+JPEF.US,D,20250212,000000,68.37,68.58,68.131,68.44,379667,0
+JPEF.US,D,20250213,000000,68.68,69.05,68.3851,69.03,158916,0
+JPEF.US,D,20250214,000000,69.05,69.13,68.875,68.89,128462,0
+JPEF.US,D,20250218,000000,68.86,69,68.615,68.93,130861,0
+JPEF.US,D,20250219,000000,69.02,69.26,68.73,69.26,158283,0
+JPEF.US,D,20250220,000000,69.25,69.25,68.46,68.87,311675,0
+JPEF.US,D,20250221,000000,68.89,68.89,67.62,67.72,100633,0
+JPEF.US,D,20250224,000000,68.08,68.08,67.3724,67.425,174562,0
+JPEF.US,D,20250225,000000,67.46,67.4774,66.6198,67.21,93973,0
+JPEF.US,D,20250226,000000,67.7,68.04,67.19,67.48,81510,0
+JPEF.US,D,20250227,000000,67.97,67.97,66.4582,66.48,275626,0
+JPEF.US,D,20250228,000000,66.49,67.32,66.1,67.32,116207,0
+JPEF.US,D,20250303,000000,67.68,67.68,65.7,66.13,176727,0
+JPEF.US,D,20250304,000000,65.76,66.1708,64.7119,65.28,163711,0
+JPEF.US,D,20250305,000000,65.29,66.2177,64.8901,66.1,91586,0
+JPEF.US,D,20250306,000000,65.07,65.61,64.535,64.81,91942,0
+JPEF.US,D,20250307,000000,64.9,65.31,63.9637,65.19,125620,0
+JPEF.US,D,20250310,000000,64.51,64.51,63,63.64,175573,0
+JPEF.US,D,20250311,000000,63.64,63.92,62.8391,63.32,159440,0
+JPEF.US,D,20250312,000000,63.93,64.1162,63.04,63.45,100840,0
+JPEF.US,D,20250313,000000,63.5,63.5,62.3216,62.54,259782,0
+JPEF.US,D,20250314,000000,63.09,63.91,63.07,63.86,114238,0
+JPEF.US,D,20250317,000000,63.9175,64.41,63.77,64.16,70065,0
+JPEF.US,D,20250318,000000,64.03,64.03,63.26,63.52,159253,0
+JPEF.US,D,20250319,000000,63.82,64.62,63.5641,64.24,111815,0
+JPEF.US,D,20250320,000000,63.98,64.7788,63.86,64.18,172962,0
+JPEF.US,D,20250321,000000,63.91,64.19,63.5723,64.18,141439,0
+JPEF.US,D,20250324,000000,65.05,65.45,64.9,65.36,101472,0
+JPEF.US,D,20250325,000000,65.6,65.6484,65.3304,65.48,215785,0
+JPEF.US,D,20250326,000000,65.52,65.52,64.5938,64.82,62775,0
+JPEF.US,D,20250327,000000,64.74,64.8674,64.27,64.46,131934,0
+JPEF.US,D,20250328,000000,64.41,64.41,63.1007,63.25,121965,0
+JPEF.US,D,20250331,000000,62.39,63.79,62.2533,63.66,95377,0
+JPEF.US,D,20250401,000000,63.67,64.05,63.02,63.91,185942,0
+JPEF.US,D,20250402,000000,63.38,64.69,63.38,64.41,150948,0
+JPEF.US,D,20250403,000000,61.84,62.4757,61.2866,61.38,327578,0
+JPEF.US,D,20250404,000000,60.06,60.06,57.93,57.97,422775,0
+JPEF.US,D,20250407,000000,56.11,59.6901,55.459,57.79,401571,0
+JPEF.US,D,20250408,000000,60.1,60.28,56.49,57.32,241025,0
+JPEF.US,D,20250409,000000,56.83,62.67,56.83,62.45,370758,0
+JPEF.US,D,20250410,000000,61.58,61.58,58.7042,60.3,214888,0
+JPEF.US,D,20250411,000000,59.9,61.42,59.745,61.34,289159,0
+JPEF.US,D,20250414,000000,62.5,62.5,61.2836,61.7,72733,0
+JPEF.US,D,20250415,000000,61.8,62.2392,61.4407,61.57,87463,0
+JPEF.US,D,20250416,000000,61.22,61.3141,59.7573,60.25,255142,0
+JPEF.US,D,20250417,000000,60.61,60.7,60,60.24,148138,0
+JPEF.US,D,20250421,000000,59.91,59.91,58.06,58.69,125917,0
+JPEF.US,D,20250422,000000,59.58,60.3929,59.3865,60.24,116520,0
+JPEF.US,D,20250423,000000,61.8,62.2089,60.99,61.19,182756,0
+JPEF.US,D,20250424,000000,61.43,62.46,61.1154,62.46,247023,0
+JPEF.US,D,20250425,000000,62.62,62.69,62.04,62.59,138246,0
+JPEF.US,D,20250428,000000,62.95,62.95,62.11163,62.75,65905,0
+JPEF.US,D,20250429,000000,62.69,63.2185,62.5401,63.07,84018,0
+JPEF.US,D,20250430,000000,62.17,63.36,61.69,63.08,353755,0
+JPEF.US,D,20250501,000000,64.11,64.35,63.67,63.71,73669,0
+JPEF.US,D,20250502,000000,64.48,64.7999,64.175,64.63,240026,0
+JPEF.US,D,20250505,000000,64.03,64.61,63.985,64.28,104621,0
+JPEF.US,D,20250506,000000,63.71,64.2,63.71,63.82,56708,0
+JPEF.US,D,20250507,000000,64.22,64.4569,63.86,64.27,40835,0
+JPEF.US,D,20250508,000000,64.63,65.26,64.41,64.64,170242,0
+JPEF.US,D,20250509,000000,64.87,64.87,64.2973,64.52,102483,0
+JPEF.US,D,20250512,000000,66.55,66.74,66.1025,66.74,77333,0
+JPEF.US,D,20250513,000000,66.86,67.2235,66.67,67,361550,0
+JPEF.US,D,20250514,000000,67.22,67.22,66.6487,66.85,80250,0
+JPEF.US,D,20250515,000000,66.72,67.2498,66.63,67.23,116305,0
+JPEF.US,D,20250516,000000,67.44,67.55,67.067649,67.54,60528,0
+JPEF.US,D,20250519,000000,67.05,67.7,66.86,67.63,105560,0
+JPEF.US,D,20250520,000000,67.44,67.44,67.0099,67.34,67451,0
+JPEF.US,D,20250521,000000,66.93,67.0681,66.07,66.07,139741,0
+JPEF.US,D,20250522,000000,66.19,66.399,65.735,66.06,81389,0
+JPEF.US,D,20250523,000000,65.44,66.03,65.2901,65.82,50668,0
+JPEF.US,D,20250527,000000,66.64,67.1,66.339,67.1,102176,0
+JPEF.US,D,20250528,000000,67.28,67.31,66.7207,66.81,81300,0
+JPEF.US,D,20250529,000000,67.59,67.59,66.71,67.05,102407,0
+JPEF.US,D,20250530,000000,66.77,67.22,66.41,67.04,59015,0
+JPEF.US,D,20250602,000000,67.06,67.57,66.58,67.56,88113,0
+JPEF.US,D,20250603,000000,67.44,67.96,67.44,67.89,100955,0
+JPEF.US,D,20250604,000000,68.09,68.13,67.8715,67.9,63625,0
+JPEF.US,D,20250605,000000,68.31,68.31,67.7,67.9,119916,0
+JPEF.US,D,20250606,000000,68.52,68.65,68.1619,68.43,83507,0
+JPEF.US,D,20250609,000000,68.61,68.61,68.0428,68.2,92505,0
+JPEF.US,D,20250610,000000,68.37,68.41,67.9777,68.38,75562,0
+JPEF.US,D,20250611,000000,68.6,68.62,68.08,68.22,125277,0
+JPEF.US,D,20250612,000000,68.2,68.44,68.075,68.44,70591,0
+JPEF.US,D,20250613,000000,67.94,68.169,67.47,67.62,54956,0
+JPEF.US,D,20250616,000000,68.04,68.39,68.0235,68.21,63950,0
+JPEF.US,D,20250617,000000,68.05,68.0895,67.59,67.67,60456,0
+JPEF.US,D,20250618,000000,67.7,67.99207,67.51,67.6,41634,0
+JPEF.US,D,20250620,000000,68.09,68.09,67.34,67.51,86639,0
+JPEF.US,D,20250623,000000,67.68,68.155,67.28,68.13,109112,0
+JPEF.US,D,20250624,000000,68.72,68.935,68.535,68.84,107409,0
+JPEF.US,D,20250625,000000,69.11,69.11,68.54,68.72,63727,0
+JPEF.US,D,20250626,000000,69.09,69.44,68.9395,69.41,46067,0
+JPEF.US,D,20250627,000000,69.53,69.97,69.3411,69.83,55062,0
+JPEF.US,D,20250630,000000,69.95,70.22,69.81,70.14,87287,0
+JPEF.US,D,20250701,000000,69.85,70.18,69.75,70.05,142166,0
+JPEF.US,D,20250702,000000,70.1,70.25,69.8316,70.25,90180,0
+JPEF.US,D,20250703,000000,70.61,70.8571,70.495,70.83,50468,0
+JPEF.US,D,20250707,000000,70.73,70.73,70.0624,70.39,91190,0
+JPEF.US,D,20250708,000000,70.56,70.56,70.1264,70.21,81982,0
+JPEF.US,D,20250709,000000,70.58,70.7136,70.35,70.56,81688,0
+JPEF.US,D,20250710,000000,70.75,70.75,70.2654,70.56,55013,0
+JPEF.US,D,20250711,000000,70.09,70.47,70.09,70.38,74409,0
+JPEF.US,D,20250714,000000,70.42,70.65,70.3601,70.64,71397,0
+JPEF.US,D,20250715,000000,70.96,70.96,70.215,70.23,63314,0
+JPEF.US,D,20250716,000000,70.46,70.46,69.65,70.31,99458,0
+JPEF.US,D,20250717,000000,70.38,70.73,70.24,70.72,72014,0
+JPEF.US,D,20250718,000000,70.94,70.94,70.4525,70.7,94899,0
+JPEF.US,D,20250721,000000,70.84,71.13,70.6734,70.79,46558,0
+JPEF.US,D,20250722,000000,70.95,70.95,70.5,70.73,51157,0
+JPEF.US,D,20250723,000000,71.2,71.2,70.715,71.08,62498,0
+JPEF.US,D,20250724,000000,71.28,71.28,70.91,70.95,85092,0
+JPEF.US,D,20250725,000000,71.12,71.2604,70.9647,71.19,61881,0
+JPEF.US,D,20250728,000000,71.47,71.47,71.1533,71.37,58386,0
+JPEF.US,D,20250729,000000,71.57,71.71,71.23,71.24,64230,0
+JPEF.US,D,20250730,000000,71.37,71.44,70.8865,71.21,72392,0
+JPEF.US,D,20250731,000000,71.94,71.94,70.96,71.07,59833,0
+JPEF.US,D,20250801,000000,70.25,70.25,69.61,69.86,68245,0
+JPEF.US,D,20250804,000000,70.36,70.89,70.33,70.89,62657,0
+JPEF.US,D,20250805,000000,71.03,71.11005,70.4509,70.58,122765,0
+JPEF.US,D,20250806,000000,70.72,71.15,70.605,71.1,87071,0
+JPEF.US,D,20250807,000000,71.59,71.66,70.63,70.97,305004,0
+JPEF.US,D,20250808,000000,71.07,71.3869,71.07,71.36,193840,0
+JPEF.US,D,20250811,000000,71.28,71.48,71.08,71.17,91655,0
+JPEF.US,D,20250812,000000,71.46,72.1,71.375,72.1,45697,0
+JPEF.US,D,20250813,000000,72.37,72.44,72,72.28,494775,0
+JPEF.US,D,20250814,000000,72.19,72.43,72.058,72.38,225842,0
+JPEF.US,D,20250815,000000,72.56,72.56,72.06,72.17,93598,0
+JPEF.US,D,20250818,000000,71.98,72.1224,71.93,72.07,97046,0
+JPEF.US,D,20250819,000000,72.21,72.21,71.5909,71.71,64196,0
+JPEF.US,D,20250820,000000,71.76,71.78552,71.1301,71.73,168219,0
+JPEF.US,D,20250821,000000,71.37,71.67,71.25,71.49,102452,0
+JPEF.US,D,20250822,000000,71.67,72.6341,71.5094,72.51,63542,0
+JPEF.US,D,20250825,000000,72.34,72.48,72.25,72.2693,55163,0
+JPEF.US,D,20250826,000000,72.34,72.57,72.19,72.56,56613,0
+JPEF.US,D,20250827,000000,72.47,72.79,72.47,72.72,232354,0
+JPEF.US,D,20250828,000000,72.85,73.07,72.628,73.04,114717,0
+JPEF.US,D,20250829,000000,73,73,72.395,72.57,36024,0
+JPEF.US,D,20250902,000000,71.82,72.14,71.5462,72.14,56714,0
+JPEF.US,D,20250903,000000,72.35,72.4295,71.945,72.35,49847,0
+JPEF.US,D,20250904,000000,72.58,73.06,72.4231,73.06,114657,0
+JPEF.US,D,20250905,000000,73.65,73.6599,72.6312,73.01,44438,0
+JPEF.US,D,20250908,000000,73.13,73.358,73.08,73.21,32712,0
+JPEF.US,D,20250909,000000,73.36,73.36,72.98,73.22,65588,0
+JPEF.US,D,20250910,000000,73.59,73.63,73.13,73.36,79506,0
+JPEF.US,D,20250911,000000,73.45,73.7995,73.4438,73.74,63282,0
+JPEF.US,D,20250912,000000,73.8,73.8,73.53,73.59,79974,0
+JPEF.US,D,20250915,000000,73.83,74.01,73.7978,74.01,46045,0
+JPEF.US,D,20250916,000000,74.21,74.21,73.765,73.81,77425,0
+JPEF.US,D,20250917,000000,73.73,73.935,73.21,73.72,82950,0
+JPEF.US,D,20250918,000000,74.07,74.19,73.75,73.92,195813,0
+JPEF.US,D,20250919,000000,74.28,74.28,73.85,74.13,60894,0
+JPEF.US,D,20250922,000000,73.98,74.4,73.93,74.32,69547,0
+JPEF.US,D,20250923,000000,74.4,74.4,73.73197,73.85,94626,0
+JPEF.US,D,20250924,000000,74.08,74.08,73.57,73.82,46671,0
+JPEF.US,D,20250925,000000,73.36,73.7057,73.21,73.59,73092,0
+JPEF.US,D,20250926,000000,73.7,74.0227,73.6127,74.02,48872,0
+JPEF.US,D,20250929,000000,74.2,74.2966,73.9073,74.08,52063,0
+JPEF.US,D,20250930,000000,74.06,74.1299,73.6148,74.09,261638,0
+JPEF.US,D,20251001,000000,73.63,74.18,73.63,74.14,88742,0
+JPEF.US,D,20251002,000000,74.38,74.38,74.0283,74.28,135086,0
+JPEF.US,D,20251003,000000,74.46,74.7,74.28,74.36,55756,0
+JPEF.US,D,20251006,000000,74.44,74.59,74.2,74.49,67347,0
+JPEF.US,D,20251007,000000,74.58,74.58,74.018,74.26,55505,0
+JPEF.US,D,20251008,000000,74.47,74.63,74.29,74.63,77768,0
+JPEF.US,D,20251009,000000,74.71,74.71,74.21,74.42,123295,0
+JPEF.US,D,20251010,000000,74.48,74.71,72.49,72.54,222141,0
+JPEF.US,D,20251013,000000,73.53,73.9458,73.39,73.86,105128,0
+JPEF.US,D,20251014,000000,73.07,74.09,72.874,73.7698,51258,0
+JPEF.US,D,20251015,000000,74.32,74.617,73.6069,73.8853,40134,0
+JPEF.US,D,20251016,000000,74.16,74.2666,73.1,73.5,58944,0
+JPEF.US,D,20251017,000000,73.41,74.055,73.35,74,48588,0
+JPEF.US,D,20251020,000000,74.31,74.715,74.31,74.64,59945,0
+JPEF.US,D,20251021,000000,74.69,74.7962,74.44,74.69,88950,0
+JPEF.US,D,20251022,000000,74.68,74.7395,73.985,74.2821,56846,0
+JPEF.US,D,20251023,000000,74.55,74.80195,74.367,74.63,141140,0
+JPEF.US,D,20251024,000000,75.21,75.29,75.1036,75.1036,44983,0
+JPEF.US,D,20251027,000000,75.84,75.94,75.58,75.93,58786,0
+JPEF.US,D,20251028,000000,76.04,76.23,75.845,76.08,45011,0
+JPEF.US,D,20251029,000000,76.12,76.28,75.6,76.07,63488,0
+JPEF.US,D,20251030,000000,75.41,75.82,75.2404,75.2587,64195,0
+JPEF.US,D,20251031,000000,75.94,75.94,75.26,75.52,53714,0
+JPEF.US,D,20251103,000000,75.92,75.92,75.27,75.57,46954,0
+JPEF.US,D,20251104,000000,74.91,75.265,74.705,74.83,322560,0
+JPEF.US,D,20251105,000000,74.79,75.36,74.7,75.0064,122057,0
+JPEF.US,D,20251106,000000,74.96,74.96,73.9748,74.15,277953,0
+JPEF.US,D,20251107,000000,73.7,74.02,73.12,74.0157,66523,0
+JPEF.US,D,20251110,000000,74.55,75.11,74.415,75.0506,60537,0
+JPEF.US,D,20251111,000000,74.95,75.4,74.8,75.36,60312,0
+JPEF.US,D,20251112,000000,75.46,75.52,75.13,75.3196,108944,0
+JPEF.US,D,20251113,000000,75.08,75.17,74.0601,74.23,49755,0
+JPEF.US,D,20251114,000000,73.55,74.4807,73.47,74.1501,66207,0
+JPEF.US,D,20251117,000000,73.89,74.33,73.1815,73.4697,76367,0
+JPEF.US,D,20251118,000000,73.12,73.47,72.62,73.06,109336,0
+JPEF.US,D,20251119,000000,73.07,73.7123,72.93,73.3761,145579,0
+JPEF.US,D,20251120,000000,74.44,74.7406,72.35,72.3706,67562,0
+JPEF.US,D,20251121,000000,72.69,73.65,72.25,73.09,47580,0
+JPEF.US,D,20251124,000000,73.57,74.39,73.39,74.29,93892,0
+JPEF.US,D,20251125,000000,74.33,75.1301,73.865,75.04,59160,0
+JPEF.US,D,20251126,000000,75.27,75.7005,75.27,75.5472,35564,0
+JPEF.US,D,20251128,000000,75.56,75.87,75.56,75.86,12159,0
+JPEF.US,D,20251201,000000,75.46,75.87,75.39,75.4514,45298,0
+JPEF.US,D,20251202,000000,75.7,75.77,75.4407,75.65,45582,0
+JPEF.US,D,20251203,000000,75.46,75.9,75.4308,75.7653,54237,0
+JPEF.US,D,20251204,000000,76.02,76.02,75.6,75.8291,57076,0
+JPEF.US,D,20251205,000000,76.02,76.235,75.87,76.01,56837,0
+JPEF.US,D,20251208,000000,76.28,76.28,75.549,75.6174,52126,0
+JPEF.US,D,20251209,000000,75.67,75.85,75.61,75.6229,80671,0
+JPEF.US,D,20251210,000000,75.43,76.09,75.3925,75.9481,104933,0
+JPEF.US,D,20251211,000000,75.74,76.1105,75.59,76.0313,51430,0
+JPEF.US,D,20251212,000000,75.79,75.94,74.9288,75.1114,69788,0
+JPEF.US,D,20251215,000000,75.39,75.44,74.72,74.9253,65653,0
+JPEF.US,D,20251216,000000,74.29,74.43,73.85,74.23,51408,0
+JPEF.US,D,20251217,000000,74.37,74.38,73.5916,73.5916,60112,0
+JPEF.US,D,20251218,000000,74.21,74.49,73.91,74.04,134536,0
+JPEF.US,D,20251219,000000,74.3,74.62,74.3,74.56,68040,0
+JPEF.US,D,20251222,000000,74.86,75.005,74.755,74.98,44775,0
+JPEF.US,D,20251223,000000,74.81,75.38,74.81,75.3596,66541,0
+JPEF.US,D,20251224,000000,75.39,75.61,75.3001,75.49,40336,0
+JPEF.US,D,20251226,000000,75.58,75.695,75.45,75.58,50528,0
+JPEF.US,D,20251229,000000,75.35,75.35,75.09,75.2425,266760,0
+JPEF.US,D,20251230,000000,75.26,75.31,75.14,75.21,59565,0
+JPEF.US,D,20251231,000000,75.23,75.23,74.665,74.687,45876,0
+JPEF.US,D,20260102,000000,74.99,74.99,74.24,74.5423,50028,0
+JPEF.US,D,20260105,000000,74.81,75.03,74.7235,74.86,53664,0
+JPEF.US,D,20260106,000000,74.8,75.365,74.7891,75.3096,114172,0
+JPEF.US,D,20260107,000000,75.32,75.57,75.13,75.1605,220920,0
+JPEF.US,D,20260108,000000,75.01,75.3,74.9,75.2388,291120,0
+JPEF.US,D,20260109,000000,75.38,75.6426,75.1228,75.53,88450,0
+JPEF.US,D,20260112,000000,74.99,75.5491,74.96,75.477,190215,0
+JPEF.US,D,20260113,000000,75.55,75.5575,75.0992,75.3239,87306,0
+JPEF.US,D,20260114,000000,75.1,75.1,74.48,74.9015,265980,0
+JPEF.US,D,20260115,000000,75.27,75.57,75.1034,75.1338,80373,0
+JPEF.US,D,20260116,000000,75.37,75.47,75.1,75.22,44096,0
+JPEF.US,D,20260120,000000,73.99,74.33586,73.4801,73.5211,117594,0
+JPEF.US,D,20260121,000000,73.72,74.5634,73.56,74.27,338397,0
+JPEF.US,D,20260122,000000,74.81,75.14,74.61,74.92,58943,0
+JPEF.US,D,20260123,000000,74.83,75.175,74.83,75.055,90284,0
+JPEF.US,D,20260126,000000,75.16,75.5438,75.16,75.37,59813,0
+JPEF.US,D,20260127,000000,75.73,76.06,75.5714,75.94,89835,0
+JPEF.US,D,20260128,000000,76.17,76.2,75.81,75.9517,59727,0
+JPEF.US,D,20260129,000000,75.93,76.005,74.7975,75.8524,67501,0
+JPEF.US,D,20260130,000000,75.49,75.795,75.11,75.5985,143893,0
+JPEF.US,D,20260202,000000,75.37,75.94,75.37,75.7865,242409,0
+JPEF.US,D,20260203,000000,75.8,75.94,74.645,75.23,111241,0
+JPEF.US,D,20260204,000000,75.41,75.5,74.655,75.11,113912,0
+JPEF.US,D,20260205,000000,74.69,74.9699,74.2838,74.48,100817,0
+JPEF.US,D,20260206,000000,74.79,75.6499,74.79,75.618,87187,0
+JPEF.US,D,20260209,000000,75.37,76.1584,75.37,76.0215,42321,0
+JPEF.US,D,20260210,000000,76.22,76.355,75.9524,75.9524,73721,0
+JPEF.US,D,20260211,000000,76.43,76.435,75.68,76.1854,64157,0
+JPEF.US,D,20260212,000000,76.41,76.49,75.035,75.1133,58691,0
+JPEF.US,D,20260213,000000,75.18,75.4274,74.585,74.9632,73137,0
+JPEF.US,D,20260217,000000,74.81,75.25,74.39,75.0174,2067524,0
+JPEF.US,D,20260218,000000,75.185,75.605,75.14,75.34,112152,0
diff --git a/daily/us/nasdaq etfs/jsml.us.txt b/daily/us/nasdaq etfs/jsml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7d95c3c6f2ca16ee55a98cff457cfda0459c377
--- /dev/null
+++ b/daily/us/nasdaq etfs/jsml.us.txt	
@@ -0,0 +1,2406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSML.US,D,20160225,000000,24.6923,24.6923,24.323,24.4867,11956.973061142,0
+JSML.US,D,20160226,000000,25.8358,25.8358,24.6593,24.6593,3609.8413348618,0
+JSML.US,D,20160229,000000,24.781,24.841,24.5945,24.5945,2532.5011252625,0
+JSML.US,D,20160301,000000,24.6623,24.8598,24.6623,24.8549,512.11241591182,0
+JSML.US,D,20160302,000000,24.8858,24.9566,24.8858,24.9566,618.34317146299,0
+JSML.US,D,20160303,000000,25.2071,25.3149,25.1173,25.3149,5544.0428274445,0
+JSML.US,D,20160304,000000,25.5075,25.5075,25.4126,25.4216,7356.9809103887,0
+JSML.US,D,20160307,000000,25.4416,25.4416,25.4416,25.4416,192.41797231912,0
+JSML.US,D,20160308,000000,25.5763,25.5763,24.9826,24.9826,4381.5175780165,0
+JSML.US,D,20160309,000000,24.9706,25.0325,24.9238,25.0325,5453.84690292,0
+JSML.US,D,20160310,000000,24.7421,24.7421,24.7421,24.7421,720.56521925752,0
+JSML.US,D,20160311,000000,25.0325,25.267,25.0325,25.267,1072.3293249034,0
+JSML.US,D,20160314,000000,25.2471,25.25,25.2371,25.25,512.11241591182,0
+JSML.US,D,20160315,000000,25.0325,25.0325,25.0325,25.0325,2116.5976955103,0
+JSML.US,D,20160317,000000,24.7721,24.7721,24.7721,24.7721,100.21769391621,0
+JSML.US,D,20160318,000000,25.3748,25.4126,25.3548,25.4126,4528.8375880734,0
+JSML.US,D,20160321,000000,25.3748,25.4316,25.3748,25.4216,2135.6390573544,0
+JSML.US,D,20160322,000000,25.3748,25.4416,25.3448,25.3448,2195.7696737041,0
+JSML.US,D,20160323,000000,25.0126,25.0126,25.0126,25.0126,217.47239579817,0
+JSML.US,D,20160324,000000,24.6723,24.6723,24.6483,24.6483,610.3257559497,0
+JSML.US,D,20160328,000000,24.801,24.801,24.801,24.801,182.3962029275,0
+JSML.US,D,20160329,000000,25.2471,25.5464,25.2471,25.5464,363.79022891583,0
+JSML.US,D,20160331,000000,25.724,25.724,25.7071,25.7141,789.71542805971,0
+JSML.US,D,20160401,000000,25.5823,25.6282,25.5823,25.6282,1065.3140863293,0
+JSML.US,D,20160406,000000,25.5983,25.5983,25.5983,25.5983,512.11241591182,0
+JSML.US,D,20160407,000000,25.3588,25.3958,25.3588,25.3958,202.43974171074,0
+JSML.US,D,20160408,000000,25.6751,25.6751,25.5334,25.5334,307.66832032275,0
+JSML.US,D,20160411,000000,25.263,25.263,25.263,25.263,311.6770280794,0
+JSML.US,D,20160412,000000,25.2909,25.3708,25.2909,25.3708,1636.5549416517,0
+JSML.US,D,20160413,000000,25.6083,26.0553,25.6083,26.0553,1545.3568401879,0
+JSML.US,D,20160414,000000,26.0433,26.0433,26.0433,26.0433,260.56600418214,0
+JSML.US,D,20160415,000000,25.8996,25.8996,25.8996,25.8996,135.29388678688,0
+JSML.US,D,20160418,000000,26.1022,26.1361,26.1022,26.1361,363.79022891583,0
+JSML.US,D,20160420,000000,26.2499,26.2658,26.1401,26.2658,671.45854923858,0
+JSML.US,D,20160421,000000,26.2099,26.2099,26.1111,26.1421,1442.1326154542,0
+JSML.US,D,20160422,000000,26.3616,26.4354,26.1999,26.3796,1599.4743949027,0
+JSML.US,D,20160425,000000,26.1959,26.1959,26.1909,26.1909,425.92519914388,0
+JSML.US,D,20160426,000000,26.3287,26.4065,26.2089,26.3866,5701.384606893,0
+JSML.US,D,20160427,000000,26.3966,26.5123,26.3666,26.5123,3888.4465239488,0
+JSML.US,D,20160428,000000,26.5801,26.5801,26.2987,26.2987,1121.4359949224,0
+JSML.US,D,20160429,000000,26.0064,26.0064,25.7141,25.7948,2646.749296327,0
+JSML.US,D,20160502,000000,25.7919,25.9146,25.7919,25.9146,556.20820123495,0
+JSML.US,D,20160503,000000,25.8418,25.8418,25.5823,25.6083,591.28439410562,0
+JSML.US,D,20160504,000000,25.4756,25.5274,25.2909,25.2909,3842.3463847474,0
+JSML.US,D,20160505,000000,25.1433,25.1443,25.1133,25.1133,1339.9105676597,0
+JSML.US,D,20160506,000000,25.3209,25.3209,25.1821,25.2031,550.19513959997,0
+JSML.US,D,20160509,000000,25.4845,25.4845,25.4845,25.4845,207.45062640655,0
+JSML.US,D,20160510,000000,25.5424,25.6183,25.5424,25.6183,552.1994934783,0
+JSML.US,D,20160511,000000,25.4096,25.4186,25.3908,25.3908,4988.8368031488,0
+JSML.US,D,20160512,000000,25.8816,25.8816,25.0844,25.1413,7465.2160198182,0
+JSML.US,D,20160513,000000,25.1821,25.2231,25.1821,25.2231,441.96003017047,0
+JSML.US,D,20160516,000000,25.2899,25.2899,25.2899,25.2899,109.23728636867,0
+JSML.US,D,20160517,000000,25.1961,25.253,25.1961,25.253,321.69879747102,0
+JSML.US,D,20160518,000000,25.2431,25.2431,25.0854,25.1043,1190.5862037245,0
+JSML.US,D,20160519,000000,24.9198,24.9198,24.8728,24.8728,442.96220710963,0
+JSML.US,D,20160523,000000,25.4756,25.4935,25.4466,25.4466,3450.495201535,0
+JSML.US,D,20160524,000000,26.0533,26.0533,25.9594,26.0533,597.29745574059,0
+JSML.US,D,20160525,000000,26.2957,26.2957,26.2957,26.2957,188.40926456247,0
+JSML.US,D,20160526,000000,26.1311,26.2199,26.0972,26.1391,5154.1959981105,0
+JSML.US,D,20160531,000000,26.4444,26.5322,26.4444,26.5322,1190.5862037245,0
+JSML.US,D,20160602,000000,26.8516,26.9962,26.8186,26.9782,4432.6286019138,0
+JSML.US,D,20160603,000000,26.9304,26.9304,26.9304,26.9304,512.11241591182,0
+JSML.US,D,20160606,000000,27.2177,27.2177,27.1819,27.1938,1129.4534104356,0
+JSML.US,D,20160608,000000,27.4542,27.6568,27.4183,27.538,2909.3196543875,0
+JSML.US,D,20160609,000000,27.5121,27.5121,27.2836,27.3764,4551.8876576741,0
+JSML.US,D,20160614,000000,26.5612,26.6739,26.5412,26.6739,1114.4207563482,0
+JSML.US,D,20160615,000000,26.9304,26.9304,26.7677,26.8446,3428.4473088734,0
+JSML.US,D,20160616,000000,26.5222,26.5222,26.5222,26.5222,877.90699870597,0
+JSML.US,D,20160617,000000,26.647,26.647,26.5342,26.5342,823.78944399122,0
+JSML.US,D,20160620,000000,27.112,27.1699,27.103,27.103,1278.7777743708,0
+JSML.US,D,20160621,000000,26.7338,26.8516,26.647,26.8516,3951.583671116,0
+JSML.US,D,20160623,000000,27.1319,27.1319,27.1319,27.1319,100.21769391621,0
+JSML.US,D,20160624,000000,26.5123,26.5123,26.2409,26.2788,2307.0113139511,0
+JSML.US,D,20160627,000000,25.3189,25.4096,25.2909,25.2909,572.24303226154,0
+JSML.US,D,20160628,000000,25.7529,25.8517,25.6481,25.8517,987.14428507463,0
+JSML.US,D,20160629,000000,27.4542,27.4542,26.1501,26.1501,603.31051737556,0
+JSML.US,D,20160630,000000,26.6999,26.6999,26.6999,26.6999,132.28735596939,0
+JSML.US,D,20160701,000000,26.9554,27.0202,26.7577,26.8466,3805.2658379984,0
+JSML.US,D,20160705,000000,26.6001,26.6001,26.6001,26.6001,119.25905576029,0
+JSML.US,D,20160706,000000,26.5851,26.7697,26.5851,26.7697,410.89254505645,0
+JSML.US,D,20160712,000000,27.9781,27.9781,27.9781,27.9781,151.32871781347,0
+JSML.US,D,20160713,000000,27.9582,27.9582,27.7695,27.7695,838.82209807865,0
+JSML.US,D,20160714,000000,27.9132,27.9132,27.9132,27.9132,512.11241591182,0
+JSML.US,D,20160715,000000,28.0579,28.0579,27.8573,27.8573,1376.9911144087,0
+JSML.US,D,20160718,000000,27.9721,28.0689,27.9721,28.0689,665.44548760361,0
+JSML.US,D,20160719,000000,28.2445,28.2445,27.6528,27.6528,1654.5941265566,0
+JSML.US,D,20160720,000000,27.7695,27.7695,27.7695,27.7695,549.19296266081,0
+JSML.US,D,20160721,000000,28.1178,28.1278,27.8564,27.8853,1473.2001005682,0
+JSML.US,D,20160722,000000,28.0878,28.0878,28.0878,28.0878,307.66832032275,0
+JSML.US,D,20160726,000000,27.985,28.1477,27.985,27.985,2321.0417910993,0
+JSML.US,D,20160727,000000,27.985,28.1178,27.985,28.1178,2008.3625860808,0
+JSML.US,D,20160728,000000,28.1946,28.1946,28.1946,28.1946,772.67842009395,0
+JSML.US,D,20160729,000000,28.2046,28.2046,28.1328,28.1847,380.82723688158,0
+JSML.US,D,20160801,000000,28.2924,28.4102,28.2924,28.4102,2180.7370196167,0
+JSML.US,D,20160802,000000,28.4301,28.4301,28.011,28.011,961.08768465642,0
+JSML.US,D,20160803,000000,27.7427,27.7427,27.7427,27.7427,153.3330716918,0
+JSML.US,D,20160804,000000,28.2046,28.2046,28.1667,28.1667,669.45419536026,0
+JSML.US,D,20160805,000000,28.4301,28.517,28.4301,28.517,2062.4801407955,0
+JSML.US,D,20160808,000000,28.476,28.476,28.476,28.476,172.37443353588,0
+JSML.US,D,20160809,000000,28.5318,28.5318,28.5318,28.5318,479.04057691947,0
+JSML.US,D,20160810,000000,28.5458,28.5458,28.4301,28.4301,786.70889724222,0
+JSML.US,D,20160811,000000,28.5548,28.5548,28.5358,28.5358,15187.991513001,0
+JSML.US,D,20160812,000000,28.5358,28.5358,28.4201,28.4201,716.55651150088,0
+JSML.US,D,20160816,000000,28.4441,28.5268,28.4441,28.5268,889.93312197591,0
+JSML.US,D,20160817,000000,28.3024,28.3024,28.3024,28.3024,685.48902638685,0
+JSML.US,D,20160818,000000,28.3603,28.469,28.3603,28.4401,2156.6847730768,0
+JSML.US,D,20160819,000000,28.469,28.479,28.469,28.479,307.66832032275,0
+JSML.US,D,20160822,000000,28.469,28.469,28.469,28.469,162.35266414425,0
+JSML.US,D,20160824,000000,28.8602,28.8602,28.6786,28.6835,2656.7710657186,0
+JSML.US,D,20160825,000000,28.6636,28.6636,28.5358,28.5358,1531.3263630396,0
+JSML.US,D,20160829,000000,28.6865,28.6955,28.6786,28.6786,512.11241591182,0
+JSML.US,D,20160830,000000,28.7085,28.7085,28.5698,28.6586,1193.592734542,0
+JSML.US,D,20160831,000000,28.4471,28.4471,28.4341,28.4341,398.8664217865,0
+JSML.US,D,20160902,000000,28.945,28.945,28.7335,28.8602,2127.6216418411,0
+JSML.US,D,20160906,000000,28.8193,28.8203,28.7643,28.7643,410.89254505645,0
+JSML.US,D,20160907,000000,28.8891,28.9849,28.8402,28.9849,1947.2297927919,0
+JSML.US,D,20160908,000000,28.9081,28.9081,28.8801,28.8801,618.34317146299,0
+JSML.US,D,20160909,000000,28.508,28.508,28.4301,28.4301,396.86206790818,0
+JSML.US,D,20160912,000000,28.03,28.4161,28.03,28.4161,578.25609389651,0
+JSML.US,D,20160913,000000,28.036,28.0589,28.036,28.0589,383.83376769907,0
+JSML.US,D,20160914,000000,28.1018,28.1667,28.1018,28.1567,1928.1884309478,0
+JSML.US,D,20160915,000000,28.459,28.459,28.459,28.459,896.94836055005,0
+JSML.US,D,20160916,000000,28.0779,28.3503,28.0779,28.3503,2677.816781441,0
+JSML.US,D,20160919,000000,28.499,28.499,28.3722,28.3722,972.1116309872,0
+JSML.US,D,20160920,000000,28.4002,28.4002,28.3653,28.3653,1005.1834699796,0
+JSML.US,D,20160921,000000,28.6247,28.6536,28.3123,28.6297,3045.6157181135,0
+JSML.US,D,20160922,000000,28.9081,29.0608,28.9081,29.0608,307.66832032275,0
+JSML.US,D,20160923,000000,29.0777,29.0777,28.965,28.965,836.81774420032,0
+JSML.US,D,20160926,000000,28.9081,28.9081,28.6347,28.6347,307.66832032275,0
+JSML.US,D,20160927,000000,28.6935,28.6935,28.6516,28.6935,1225.6623965952,0
+JSML.US,D,20160928,000000,28.9081,28.9081,28.5828,28.7205,1232.6776351693,0
+JSML.US,D,20160930,000000,28.7205,28.8422,28.6905,28.7613,1227.6667504735,0
+JSML.US,D,20161003,000000,28.7603,28.7603,28.6057,28.7015,4598.9899738147,0
+JSML.US,D,20161004,000000,28.7603,28.7603,28.6337,28.6347,1135.4664720706,0
+JSML.US,D,20161005,000000,28.9849,29.1196,28.6756,28.6835,2864.2216921252,0
+JSML.US,D,20161006,000000,28.517,28.6835,28.517,28.6546,964.09421547391,0
+JSML.US,D,20161007,000000,28.945,28.945,28.945,28.945,967.10074629139,0
+JSML.US,D,20161010,000000,28.936,28.936,28.936,28.936,279.60736602622,0
+JSML.US,D,20161011,000000,28.5458,28.5458,28.1547,28.1547,3123.7855193682,0
+JSML.US,D,20161012,000000,28.2655,28.2655,28.2655,28.2655,289.62913541784,0
+JSML.US,D,20161013,000000,28.1447,28.1447,28.1447,28.1447,172.37443353588,0
+JSML.US,D,20161017,000000,28.057,28.057,28.057,28.057,103.22422473369,0
+JSML.US,D,20161018,000000,28.1098,28.1767,28.1098,28.1767,794.72631275552,0
+JSML.US,D,20161019,000000,28.2255,28.2355,28.2255,28.2355,436.94914547466,0
+JSML.US,D,20161020,000000,28.0779,28.0779,28.0779,28.0779,167.36354884006,0
+JSML.US,D,20161021,000000,28.1767,28.1767,27.9122,27.9122,618.34317146299,0
+JSML.US,D,20161025,000000,27.8185,27.8583,27.8185,27.8564,560.21690899159,0
+JSML.US,D,20161026,000000,28.011,28.011,27.6159,27.6159,2320.0396141602,0
+JSML.US,D,20161027,000000,27.4802,27.4802,27.2946,27.3525,839.82427501781,0
+JSML.US,D,20161028,000000,27.2717,27.3325,27.2657,27.2657,1434.1151999409,0
+JSML.US,D,20161031,000000,27.2637,27.3245,27.2637,27.3245,1131.457764314,0
+JSML.US,D,20161101,000000,27.2337,27.2337,27.1849,27.1849,732.59134252747,0
+JSML.US,D,20161103,000000,26.5851,26.5851,26.5851,26.5851,228.49634212895,0
+JSML.US,D,20161104,000000,26.1321,26.6669,26.1321,26.4404,4119.9493968952,0
+JSML.US,D,20161107,000000,26.9304,26.9304,26.9304,26.9304,301.65525868778,0
+JSML.US,D,20161108,000000,26.9164,26.9324,26.9164,26.9324,516.12112366846,0
+JSML.US,D,20161109,000000,27.6329,27.6338,27.6329,27.6329,510.10806203349,0
+JSML.US,D,20161110,000000,27.9532,28.01,27.9322,28.01,881.91570646262,0
+JSML.US,D,20161111,000000,27.9751,28.3123,27.9751,28.2695,899.95489136753,0
+JSML.US,D,20161114,000000,28.7603,28.8103,28.6008,28.6357,4755.329576324,0
+JSML.US,D,20161116,000000,28.6835,28.7015,28.6357,28.6935,7752.8408013577,0
+JSML.US,D,20161117,000000,28.8801,28.8801,28.8063,28.8203,3097.7289189499,0
+JSML.US,D,20161118,000000,28.8303,28.8891,28.7504,28.8891,2390.1919999015,0
+JSML.US,D,20161121,000000,29.0996,29.0996,29.0608,29.0608,882.91788340178,0
+JSML.US,D,20161122,000000,29.1785,29.2154,29.0168,29.2154,1428.1021383059,0
+JSML.US,D,20161123,000000,29.4499,29.4499,29.4499,29.4499,253.550765608,0
+JSML.US,D,20161128,000000,29.4658,29.4658,29.3391,29.3391,1926.1840770695,0
+JSML.US,D,20161129,000000,29.7233,29.7233,29.389,29.41,1990.3234011759,0
+JSML.US,D,20161130,000000,29.2064,29.2064,29.1396,29.1396,19847.112103166,0
+JSML.US,D,20161201,000000,29.41,29.41,29.1296,29.1296,4743.3034530541,0
+JSML.US,D,20161202,000000,28.927,28.927,28.927,28.927,307.66832032275,0
+JSML.US,D,20161205,000000,29.2064,29.2733,29.1984,29.2733,1286.7951898841,0
+JSML.US,D,20161206,000000,29.3711,29.3711,29.3711,29.3711,119.25905576029,0
+JSML.US,D,20161207,000000,29.9169,30.0236,29.8769,29.9937,11398.760506029,0
+JSML.US,D,20161208,000000,30.4866,30.4866,30.0136,30.2831,3811.2788996333,0
+JSML.US,D,20161209,000000,30.9257,30.9257,30.2342,30.2342,1043.2661936677,0
+JSML.US,D,20161212,000000,30.2062,30.2062,30.0047,30.0047,231.50287294644,0
+JSML.US,D,20161213,000000,30.7022,30.7022,29.9977,30.0626,6213.4970228048,0
+JSML.US,D,20161214,000000,30.1004,30.1004,29.8281,29.9049,1365.9671680779,0
+JSML.US,D,20161215,000000,30.5266,30.5266,29.9548,29.9548,654.42154127283,0
+JSML.US,D,20161216,000000,30.5844,30.5844,29.9049,29.9049,3011.541702182,0
+JSML.US,D,20161219,000000,30.2551,30.4287,30.2551,30.4287,1027.2313626411,0
+JSML.US,D,20161220,000000,30.1384,30.1554,30.1284,30.1284,1367.9715219562,0
+JSML.US,D,20161221,000000,30.1384,30.1384,30.0776,30.0776,1238.6906968043,0
+JSML.US,D,20161222,000000,29.857,29.857,29.6146,29.8361,654.42154127283,0
+JSML.US,D,20161223,000000,30.0336,30.0336,29.864,29.864,520.12983142511,0
+JSML.US,D,20161228,000000,29.8461,29.8461,29.7682,29.7682,417.90778363058,0
+JSML.US,D,20161229,000000,29.9299,29.9299,29.9299,29.9299,370.80546748996,0
+JSML.US,D,20161230,000000,29.8071,29.8171,29.7602,29.7602,474.02969222366,0
+JSML.US,D,20170103,000000,29.9338,29.9937,29.7493,29.7791,2489.4075168786,0
+JSML.US,D,20170104,000000,30.1004,30.3429,30.1004,30.3429,639.3888871854,0
+JSML.US,D,20170105,000000,30.4397,30.4397,30.0306,30.1004,933.02673035988,0
+JSML.US,D,20170106,000000,30.2441,30.2441,30.0136,30.0136,2624.7014036654,0
+JSML.US,D,20170109,000000,30.2352,30.2352,29.9438,29.9438,1022.2204779453,0
+JSML.US,D,20170110,000000,30.0426,30.0806,29.9977,30.0806,927.01366872491,0
+JSML.US,D,20170112,000000,30.0806,30.1284,29.9338,29.9827,3700.0372593863,0
+JSML.US,D,20170113,000000,29.9738,30.3041,29.9738,30.3041,613.33228676718,0
+JSML.US,D,20170117,000000,30.1963,30.1963,29.856,29.856,620.34752534132,0
+JSML.US,D,20170118,000000,30.0526,30.0526,29.7503,29.9638,6098.2466748012,0
+JSML.US,D,20170119,000000,29.7503,29.7791,29.6524,29.6524,1264.7472972225,0
+JSML.US,D,20170120,000000,29.8889,29.9758,29.8071,29.9758,2812.1084912888,0
+JSML.US,D,20170123,000000,29.2593,29.7403,29.2593,29.7083,1160.5208955497,0
+JSML.US,D,20170124,000000,30.0386,30.0806,30.0386,30.0806,507.101531216,0
+JSML.US,D,20170125,000000,30.3909,30.3909,30.3339,30.3339,4783.3905306205,0
+JSML.US,D,20170126,000000,30.2441,30.2441,30.1614,30.1863,4121.9537507736,0
+JSML.US,D,20170127,000000,30.0236,30.1004,30.0236,30.0716,1217.6449810819,0
+JSML.US,D,20170130,000000,29.5706,29.7602,29.4848,29.7503,2680.8233122585,0
+JSML.US,D,20170131,000000,29.7013,29.7961,29.7013,29.7861,1816.9467907008,0
+JSML.US,D,20170201,000000,29.8071,29.8071,29.6395,29.6395,325.70750522767,0
+JSML.US,D,20170202,000000,29.6824,29.6824,29.5138,29.5138,1052.2857861202,0
+JSML.US,D,20170203,000000,29.7602,29.866,29.7602,29.866,1778.8640670127,0
+JSML.US,D,20170206,000000,29.866,29.866,29.7193,29.7213,5317.5508391939,0
+JSML.US,D,20170207,000000,29.7153,29.7153,29.6026,29.6126,1485.2262238382,0
+JSML.US,D,20170208,000000,29.7403,29.7403,29.7403,29.7403,230.50069600727,0
+JSML.US,D,20170210,000000,30.4098,30.4098,30.0526,30.1564,1396.0324762528,0
+JSML.US,D,20170213,000000,30.2252,30.2252,30.1614,30.2062,1968.2755085143,0
+JSML.US,D,20170215,000000,30.1863,30.4886,30.1863,30.4886,247.53770397303,0
+JSML.US,D,20170216,000000,30.4277,30.4277,30.1763,30.2701,909.97666075916,0
+JSML.US,D,20170221,000000,30.5006,30.5385,30.5006,30.5186,1360.9562833821,0
+JSML.US,D,20170222,000000,30.4786,30.4786,30.3679,30.3679,1512.2850011956,0
+JSML.US,D,20170223,000000,30.3609,30.3709,30.3609,30.3609,1249.7146431351,0
+JSML.US,D,20170224,000000,30.2791,30.2791,30.2791,30.2791,1022.2204779453,0
+JSML.US,D,20170228,000000,30.2641,30.2771,30.2541,30.2771,1079.3445634775,0
+JSML.US,D,20170301,000000,30.4597,30.5714,30.4247,30.5714,944.05067669067,0
+JSML.US,D,20170302,000000,30.4687,30.4687,30.4687,30.4687,358.77934422002,0
+JSML.US,D,20170303,000000,30.6353,30.6353,30.2791,30.4497,5830.6654320449,0
+JSML.US,D,20170306,000000,30.4597,30.4597,30.1594,30.1594,934.02890729904,0
+JSML.US,D,20170307,000000,30.1663,30.1663,30.0506,30.0506,1362.9606372604,0
+JSML.US,D,20170308,000000,30.0037,30.0037,30.0037,30.0037,685.48902638685,0
+JSML.US,D,20170309,000000,30.0067,30.0067,29.8271,29.8271,1024.2248318236,0
+JSML.US,D,20170310,000000,30.0236,30.0236,30.0226,30.0226,528.14724693841,0
+JSML.US,D,20170313,000000,30.0806,30.0806,30.0716,30.0716,773.68059703311,0
+JSML.US,D,20170314,000000,29.8361,29.8401,29.8361,29.8401,841.82862889613,0
+JSML.US,D,20170315,000000,30.2062,30.3239,30.0037,30.2821,1133.4621181923,0
+JSML.US,D,20170317,000000,30.1863,30.319,30.1863,30.319,998.16823140542,0
+JSML.US,D,20170320,000000,30.5186,30.5186,30.1743,30.2352,2128.6238187802,0
+JSML.US,D,20170321,000000,30.0256,30.0606,29.6425,29.7133,1629.5397030775,0
+JSML.US,D,20170322,000000,29.7113,29.7113,29.417,29.5926,1927.1862540087,0
+JSML.US,D,20170323,000000,29.7213,29.7233,29.7003,29.7003,903.96359912418,0
+JSML.US,D,20170328,000000,29.8939,29.9987,29.8939,29.9987,443.96438404879,0
+JSML.US,D,20170329,000000,30.0516,30.1663,30.0516,30.1663,439.95567629215,0
+JSML.US,D,20170330,000000,30.2761,30.3619,30.2761,30.3619,2017.3821785332,0
+JSML.US,D,20170331,000000,30.5056,30.5056,30.4567,30.4956,1283.7886590666,0
+JSML.US,D,20170403,000000,30.5306,30.5306,30.1074,30.1074,400.87077566483,0
+JSML.US,D,20170404,000000,29.9398,29.9398,29.9169,29.9169,306.66614338359,0
+JSML.US,D,20170405,000000,30.2711,30.2711,29.7851,29.7851,952.06809220396,0
+JSML.US,D,20170406,000000,29.862,29.9299,29.862,29.8809,1861.042576024,0
+JSML.US,D,20170407,000000,30.0716,30.0716,29.9598,29.9598,368.80111361164,0
+JSML.US,D,20170410,000000,30.2451,30.2451,30.2451,30.2451,100.21769391621,0
+JSML.US,D,20170412,000000,30.0196,30.0196,30.0196,30.0196,228.49634212895,0
+JSML.US,D,20170417,000000,29.8909,29.8909,29.8909,29.8909,142.30912536101,0
+JSML.US,D,20170418,000000,29.9797,29.9797,29.9169,29.9169,420.91431444807,0
+JSML.US,D,20170419,000000,30.4168,30.4467,30.4168,30.4467,856.86128298357,0
+JSML.US,D,20170420,000000,30.6034,30.7999,30.5754,30.7999,947.05720750815,0
+JSML.US,D,20170424,000000,31.0065,31.0065,31.0065,31.0065,136.29606372604,0
+JSML.US,D,20170425,000000,31.4745,31.4835,31.3188,31.4835,1894.1144150163,0
+JSML.US,D,20170426,000000,31.4146,31.4146,31.238,31.238,306.66614338359,0
+JSML.US,D,20170428,000000,31.211,31.211,31.211,31.211,224.4876343723,0
+JSML.US,D,20170501,000000,31.3877,31.5523,31.3877,31.4934,1918.1666615562,0
+JSML.US,D,20170502,000000,31.5144,31.5144,31.4835,31.4835,277.60301214789,0
+JSML.US,D,20170503,000000,31.1831,31.249,31.1322,31.1322,1052.2857861202,0
+JSML.US,D,20170505,000000,31.4156,31.4645,31.2939,31.4645,1852.0229835715,0
+JSML.US,D,20170508,000000,31.241,31.5712,31.241,31.4745,2823.1324376195,0
+JSML.US,D,20170509,000000,31.3877,31.4246,31.3188,31.3188,1496.250170169,0
+JSML.US,D,20170510,000000,31.6501,32.0672,31.6501,31.8267,2632.7188191787,0
+JSML.US,D,20170511,000000,31.4944,31.8217,31.4944,31.8217,523.1363622426,0
+JSML.US,D,20170512,000000,31.7,31.7,31.6501,31.6501,885.92441421927,0
+JSML.US,D,20170515,000000,31.9604,31.9704,31.9604,31.9704,1330.8909752072,0
+JSML.US,D,20170516,000000,31.9883,32.156,31.719,31.9893,1808.9293751875,0
+JSML.US,D,20170517,000000,31.4585,31.4585,31.4585,31.4585,108.2351094295,0
+JSML.US,D,20170518,000000,31.8617,31.8617,31.8617,31.8617,112.24381718615,0
+JSML.US,D,20170519,000000,31.7279,32.0193,31.5523,31.5523,818.77855929541,0
+JSML.US,D,20170522,000000,31.663,31.663,31.663,31.663,269.5855966346,0
+JSML.US,D,20170523,000000,31.5812,31.9115,31.5812,31.9015,943.0484997515,0
+JSML.US,D,20170524,000000,31.7279,31.7658,31.7279,31.7658,4198.1191981499,0
+JSML.US,D,20170525,000000,31.7329,31.7329,31.7329,31.7329,201.43756477158,0
+JSML.US,D,20170526,000000,31.68,31.68,31.68,31.68,123.26776351693,0
+JSML.US,D,20170530,000000,31.7449,31.7449,31.7449,31.7449,614.33446370635,0
+JSML.US,D,20170601,000000,32.0622,32.0622,32.0622,32.0622,752.63488131071,0
+JSML.US,D,20170605,000000,32.641,32.641,32.3885,32.3985,717.55868844004,0
+JSML.US,D,20170606,000000,32.4563,32.5452,32.2747,32.5262,5178.2482446504,0
+JSML.US,D,20170608,000000,32.5352,32.593,32.5352,32.593,614.33446370635,0
+JSML.US,D,20170609,000000,33.093,33.093,32.4075,32.641,3074.6788493492,0
+JSML.US,D,20170612,000000,32.7098,32.7098,32.7098,32.7098,929.01802260323,0
+JSML.US,D,20170613,000000,32.7786,32.7786,32.3436,32.4363,2875.245638456,0
+JSML.US,D,20170615,000000,32.123,32.123,32.123,32.123,199.43321089325,0
+JSML.US,D,20170616,000000,32.166,32.166,32.166,32.166,511.11023897265,0
+JSML.US,D,20170619,000000,32.3685,32.3685,32.3436,32.3436,602.3083404364,0
+JSML.US,D,20170620,000000,32.2648,32.2648,32.2648,32.2648,100.21769391621,0
+JSML.US,D,20170622,000000,32.3785,32.3785,32.3227,32.3416,438.95349935298,0
+JSML.US,D,20170623,000000,32.5252,32.5252,32.5252,32.5252,102.22204779453,0
+JSML.US,D,20170626,000000,32.3227,32.3227,32.3227,32.3227,306.66614338359,0
+JSML.US,D,20170628,000000,32.2648,32.9862,32.2648,32.9862,1945.2254389136,0
+JSML.US,D,20170630,000000,32.4753,32.4753,32.4753,32.4753,336.73145155845,0
+JSML.US,D,20170703,000000,32.4733,32.4733,32.4733,32.4733,201.43756477158,0
+JSML.US,D,20170705,000000,32.3955,32.3955,32.3955,32.3955,237.51593458141,0
+JSML.US,D,20170711,000000,32.4045,32.4045,32.2538,32.2538,593.28874798394,0
+JSML.US,D,20170713,000000,32.4733,32.5322,32.4733,32.5322,11311.571112322,0
+JSML.US,D,20170714,000000,32.7657,32.8745,32.592,32.8255,23020.004292553,0
+JSML.US,D,20170717,000000,32.8645,32.9303,32.8645,32.9303,518.12547754679,0
+JSML.US,D,20170718,000000,32.4433,32.8056,32.4433,32.8056,618.34317146299,0
+JSML.US,D,20170719,000000,33.1958,33.1958,33.1958,33.1958,101.21987085537,0
+JSML.US,D,20170720,000000,33.3334,33.3334,33.3334,33.3334,146.31783311766,0
+JSML.US,D,20170721,000000,33.2176,33.2176,32.9832,32.9832,661.43677984696,0
+JSML.US,D,20170725,000000,33.8124,33.8124,33.1299,33.3823,5025.9173498978,0
+JSML.US,D,20170726,000000,33.5899,33.5899,32.9832,33.0121,856.86128298357,0
+JSML.US,D,20170727,000000,33.8423,33.8423,33.8423,33.8423,429.93390690053,0
+JSML.US,D,20170728,000000,32.648,32.9543,32.648,32.8046,881.91570646262,0
+JSML.US,D,20170731,000000,33.2176,33.2176,33.2176,33.2176,175.38096435336,0
+JSML.US,D,20170801,000000,33.1978,33.2965,32.9563,33.2965,3796.2462455459,0
+JSML.US,D,20170802,000000,33.0121,33.0121,32.599,32.599,1418.0803689143,0
+JSML.US,D,20170803,000000,33.1538,33.1538,33.1538,33.1538,125.27211739526,0
+JSML.US,D,20170804,000000,32.8156,33.2028,32.8156,33.091,2073.5040871263,0
+JSML.US,D,20170807,000000,33.3624,33.3624,33.3624,33.3624,567.23214756573,0
+JSML.US,D,20170809,000000,33.072,33.2566,32.8964,33.0121,1643.5701802258,0
+JSML.US,D,20170810,000000,33.1678,33.1678,32.2228,32.2228,916.99189933329,0
+JSML.US,D,20170811,000000,32.5232,32.5232,31.9575,31.9575,1682.6550808531,0
+JSML.US,D,20170814,000000,32.6988,32.6988,32.6988,32.6988,222.48328049398,0
+JSML.US,D,20170815,000000,32.7058,32.7058,32.7058,32.7058,179.38967211001,0
+JSML.US,D,20170816,000000,32.607,32.607,32.607,32.607,393.85553709069,0
+JSML.US,D,20170817,000000,32.3755,32.4623,32.0742,32.0742,863.8765215577,0
+JSML.US,D,20170821,000000,31.9963,32.1141,31.9963,32.1141,1064.3119093901,0
+JSML.US,D,20170822,000000,32.3107,32.3386,32.2907,32.3386,527.14506999925,0
+JSML.US,D,20170823,000000,32.0892,32.0892,32.0892,32.0892,280.60954296538,0
+JSML.US,D,20170824,000000,32.2258,32.2258,32.2258,32.2258,562.22126286992,0
+JSML.US,D,20170901,000000,32.6579,32.9583,32.6579,32.9583,654.42154127283,0
+JSML.US,D,20170905,000000,32.4633,32.7068,32.4633,32.7068,810.76114378211,0
+JSML.US,D,20170911,000000,32.9533,33.072,32.9533,33.072,831.80685950451,0
+JSML.US,D,20170915,000000,33.0521,33.1239,32.7756,33.1239,1443.1347923934,0
+JSML.US,D,20170918,000000,33.3115,33.4621,33.3115,33.4621,1040.2596628502,0
+JSML.US,D,20170919,000000,33.4911,33.4911,33.4911,33.4911,684.48684944769,0
+JSML.US,D,20170920,000000,33.5011,33.5011,33.5011,33.5011,187.40708762331,0
+JSML.US,D,20170925,000000,32.8844,32.8844,32.8844,32.8844,325.70750522767,0
+JSML.US,D,20170927,000000,33.8423,34.1257,33.8423,33.9881,4234.1975679597,0
+JSML.US,D,20170928,000000,34.4181,34.4181,34.0838,34.1147,830.80468256535,0
+JSML.US,D,20171002,000000,33.7056,34.7014,33.7056,34.6506,2122.6107571453,0
+JSML.US,D,20171003,000000,34.7014,34.9649,34.7014,34.7644,1296.8169592757,0
+JSML.US,D,20171004,000000,34.8581,35.0147,34.7144,34.7144,6454.0194882037,0
+JSML.US,D,20171005,000000,34.912,34.912,34.912,34.912,112.24381718615,0
+JSML.US,D,20171006,000000,35.0647,35.0647,34.906,34.906,2906.31312357,0
+JSML.US,D,20171009,000000,35.0347,35.0647,34.8781,34.8781,2858.2086304902,0
+JSML.US,D,20171010,000000,35.2014,35.2014,34.7792,34.7992,3783.2179453368,0
+JSML.US,D,20171012,000000,34.7694,34.7694,34.7594,34.7594,369.8032905508,0
+JSML.US,D,20171013,000000,34.9749,35.0247,34.8352,34.9829,2291.9786598636,0
+JSML.US,D,20171017,000000,34.5657,34.6845,34.5657,34.6845,213.46368804152,0
+JSML.US,D,20171018,000000,35.1046,35.1046,35.1046,35.1046,185.40273374498,0
+JSML.US,D,20171020,000000,35.1485,35.1924,35.0946,35.0946,5186.2656601637,0
+JSML.US,D,20171023,000000,35.7792,35.7792,35.0747,35.0747,5151.189467293,0
+JSML.US,D,20171024,000000,35.2303,35.2692,35.1046,35.1046,3051.6287797485,0
+JSML.US,D,20171025,000000,35.5337,35.5337,35.5337,35.5337,329.71621298432,0
+JSML.US,D,20171026,000000,35.5237,35.5237,34.9749,34.9949,3152.8486506039,0
+JSML.US,D,20171027,000000,35.1944,35.2502,35.0497,35.0497,1364.9649911387,0
+JSML.US,D,20171030,000000,34.7644,34.7852,34.4799,34.7852,580.26044777484,0
+JSML.US,D,20171031,000000,35.339,35.339,35.2732,35.2732,775.68495091144,0
+JSML.US,D,20171101,000000,35.1145,35.1145,34.5857,34.8102,1084.3554481734,0
+JSML.US,D,20171102,000000,34.8681,34.9949,34.8092,34.8871,1726.7508661762,0
+JSML.US,D,20171103,000000,35.4548,35.4548,34.906,34.906,1454.1587387242,0
+JSML.US,D,20171106,000000,34.8631,34.8631,34.8631,34.8631,337.73362849762,0
+JSML.US,D,20171107,000000,35.5825,35.5825,34.9359,34.9359,1303.8321978498,0
+JSML.US,D,20171108,000000,35.0846,35.0846,34.6725,34.6725,1364.9649911387,0
+JSML.US,D,20171109,000000,34.2714,34.2714,34.2225,34.2225,1854.0273374498,0
+JSML.US,D,20171110,000000,34.2714,34.2714,34.2714,34.2714,100.21769391621,0
+JSML.US,D,20171113,000000,34.5667,34.5667,34.2225,34.2225,309.67267420108,0
+JSML.US,D,20171116,000000,34.4659,34.4659,34.4659,34.4659,100.21769391621,0
+JSML.US,D,20171121,000000,34.6725,35.2014,34.6725,35.2014,542.17772408668,0
+JSML.US,D,20171122,000000,35.353,35.353,35.353,35.353,1635.5527647125,0
+JSML.US,D,20171127,000000,35.4259,35.4259,35.2402,35.2402,1545.3568401879,0
+JSML.US,D,20171128,000000,35.2792,35.4449,35.2792,35.3979,11660.32868715,0
+JSML.US,D,20171130,000000,35.803,35.803,35.6913,35.6913,492.06887712857,0
+JSML.US,D,20171201,000000,35.359,35.5137,35.2602,35.4947,4690.1880752785,0
+JSML.US,D,20171204,000000,35.6225,35.7212,35.5526,35.5526,3337.2492074097,0
+JSML.US,D,20171205,000000,35.388,35.4548,35.381,35.4548,2682.8276661368,0
+JSML.US,D,20171206,000000,35.2014,35.2014,35.1445,35.1445,508.10370815517,0
+JSML.US,D,20171207,000000,35.3291,35.389,35.3291,35.389,1085.3576251125,0
+JSML.US,D,20171208,000000,36.0725,36.0725,35.2982,35.4359,2307.0113139511,0
+JSML.US,D,20171211,000000,35.5237,35.5237,35.359,35.369,4322.389138606,0
+JSML.US,D,20171212,000000,35.1145,35.1834,35.0247,35.0247,797.732843573,0
+JSML.US,D,20171214,000000,36.1782,36.1782,35.1555,35.3291,2210.8023277915,0
+JSML.US,D,20171218,000000,36.0915,36.0915,36.0295,36.0295,629.36711779378,0
+JSML.US,D,20171219,000000,36.1782,36.256,35.9627,35.9627,2389.1898229624,0
+JSML.US,D,20171220,000000,36.2351,36.276,36.1882,36.1912,4306.3543075794,0
+JSML.US,D,20171222,000000,36.0027,36.0225,35.843,35.843,7803.951825255,0
+JSML.US,D,20171226,000000,35.7682,35.9627,35.7682,35.9627,393.85553709069,0
+JSML.US,D,20171228,000000,36.6791,36.6791,35.9897,35.9897,720.56521925752,0
+JSML.US,D,20180102,000000,36.1223,36.1223,36.0815,36.0815,296.64437399197,0
+JSML.US,D,20180103,000000,35.4937,35.4937,35.4937,35.4937,938.03761505569,0
+JSML.US,D,20180104,000000,36.5993,36.5993,36.286,36.3379,5075.0240199167,0
+JSML.US,D,20180105,000000,36.3448,36.6093,36.3448,36.6093,4296.3325381878,0
+JSML.US,D,20180108,000000,37.0983,37.0983,36.3758,36.4925,1831.9794447883,0
+JSML.US,D,20180109,000000,36.296,36.6293,36.296,36.6293,717.55868844004,0
+JSML.US,D,20180110,000000,36.2471,36.2471,36.2471,36.2471,554.20384735662,0
+JSML.US,D,20180111,000000,36.7091,36.7091,36.7091,36.7091,250.54423479052,0
+JSML.US,D,20180116,000000,37.2529,37.2529,37.1281,37.1281,263.57253499962,0
+JSML.US,D,20180117,000000,36.786,36.786,36.786,36.786,617.34099452383,0
+JSML.US,D,20180118,000000,36.8738,36.8738,36.8738,36.8738,234.50940376392,0
+JSML.US,D,20180119,000000,37.1281,37.1281,37.0324,37.0324,1110.4120485916,0
+JSML.US,D,20180122,000000,37.4146,37.4146,37.3656,37.3656,454.98833037958,0
+JSML.US,D,20180123,000000,37.5213,37.5213,37.5213,37.5213,268.58341969543,0
+JSML.US,D,20180124,000000,37.3606,37.3606,37.3606,37.3606,276.60083520873,0
+JSML.US,D,20180125,000000,37.5871,37.5871,37.5871,37.5871,151.32871781347,0
+JSML.US,D,20180126,000000,37.7159,37.8037,37.5553,37.8037,891.93747585424,0
+JSML.US,D,20180129,000000,37.9923,37.9923,37.5971,37.5971,212.46151110236,0
+JSML.US,D,20180130,000000,37.1083,37.1083,37.1083,37.1083,272.59212745208,0
+JSML.US,D,20180131,000000,37.5113,37.5113,37.228,37.228,1709.7138582105,0
+JSML.US,D,20180202,000000,36.6592,37.0983,36.1683,36.2122,2909.3196543875,0
+JSML.US,D,20180205,000000,36.1683,36.2421,35.2912,35.2912,2135.6390573544,0
+JSML.US,D,20180206,000000,35.9388,35.9388,35.367,35.367,1008.190000797,0
+JSML.US,D,20180207,000000,35.377,35.9917,35.377,35.6803,1759.8227051686,0
+JSML.US,D,20180208,000000,36.3938,36.3938,34.6725,34.7464,9038.6338143027,0
+JSML.US,D,20180209,000000,34.9539,34.9539,34.2774,34.9539,1261.740766405,0
+JSML.US,D,20180212,000000,34.907,34.9809,34.894,34.9809,506.09935427684,0
+JSML.US,D,20180213,000000,35.2632,35.2632,35.0727,35.0727,346.75322095007,0
+JSML.US,D,20180214,000000,36.1782,36.1782,36.1782,36.1782,3055.6374875051,0
+JSML.US,D,20180215,000000,36.9026,36.9026,36.3858,36.6791,1800.9119596742,0
+JSML.US,D,20180216,000000,36.9066,36.9066,36.9026,36.9026,335.72927461929,0
+JSML.US,D,20180220,000000,36.3838,36.5205,36.2082,36.2411,1567.4047328495,0
+JSML.US,D,20180221,000000,36.5015,36.6393,36.5015,36.5703,8246.9140323646,0
+JSML.US,D,20180222,000000,36.2471,36.2471,36.2471,36.2471,127.27647127358,0
+JSML.US,D,20180223,000000,36.256,36.256,36.256,36.256,266.57906581711,0
+JSML.US,D,20180226,000000,36.6891,36.9116,36.5215,36.8937,1496.250170169,0
+JSML.US,D,20180227,000000,36.4925,36.4925,36.4925,36.4925,552.1994934783,0
+JSML.US,D,20180301,000000,36.1982,36.1982,35.6215,35.6215,1030.2378934586,0
+JSML.US,D,20180305,000000,36.749,36.749,36.5703,36.5703,928.01584566407,0
+JSML.US,D,20180306,000000,37.0973,37.0973,37.0973,37.0973,162.35266414425,0
+JSML.US,D,20180307,000000,37.1881,37.5213,37.1881,37.5213,3992.6729256217,0
+JSML.US,D,20180309,000000,38.0013,38.0013,38.0013,38.0013,161.35048720509,0
+JSML.US,D,20180312,000000,38.5989,38.5989,38.5989,38.5989,308.67049726192,0
+JSML.US,D,20180313,000000,37.9434,38.0581,37.9334,38.0581,2622.6970497871,0
+JSML.US,D,20180314,000000,38.0881,38.0881,38.0252,38.0252,662.43895678613,0
+JSML.US,D,20180315,000000,38.0302,38.0392,37.6859,37.6859,1305.8365517282,0
+JSML.US,D,20180316,000000,37.8436,37.8736,37.8436,37.8736,348.7575748284,0
+JSML.US,D,20180319,000000,37.3956,37.3956,37.198,37.198,362.78805197667,0
+JSML.US,D,20180322,000000,37.5861,37.6061,37.5752,37.5752,734.59569640579,0
+JSML.US,D,20180323,000000,36.6353,36.6353,36.1882,36.2511,1191.5883806637,0
+JSML.US,D,20180326,000000,36.5435,37.0693,36.4137,37.0473,1662.6115420699,0
+JSML.US,D,20180327,000000,35.9927,35.9927,35.9827,35.9827,2550.5403101675,0
+JSML.US,D,20180329,000000,36.327,36.327,36.1303,36.1303,1364.9649911387,0
+JSML.US,D,20180402,000000,35.6694,35.6694,35.6005,35.6005,1625.5309953209,0
+JSML.US,D,20180403,000000,35.4139,35.4139,35.4139,35.4139,163.35484108342,0
+JSML.US,D,20180404,000000,35.6743,35.6743,35.6743,35.6743,110.23946330783,0
+JSML.US,D,20180405,000000,36.5225,36.5315,36.5225,36.5315,1022.2204779453,0
+JSML.US,D,20180406,000000,36.2282,36.266,36.2282,36.266,489.06234631109,0
+JSML.US,D,20180412,000000,37.1202,37.1202,37.0234,37.0713,875.90264482764,0
+JSML.US,D,20180416,000000,37.6301,37.6301,37.0523,37.0903,1633.5484108342,0
+JSML.US,D,20180417,000000,36.8658,37.6401,36.8658,37.6401,808.75678990379,0
+JSML.US,D,20180418,000000,37.7378,37.7378,37.7189,37.7189,629.36711779378,0
+JSML.US,D,20180419,000000,37.6451,37.6451,37.3506,37.4345,1540.3459554921,0
+JSML.US,D,20180420,000000,36.9046,36.9046,36.9046,36.9046,494.0732310069,0
+JSML.US,D,20180423,000000,37.4754,37.4754,37.4754,37.4754,324.70532828851,0
+JSML.US,D,20180424,000000,37.2698,37.2698,36.8278,36.8278,1073.3315018426,0
+JSML.US,D,20180425,000000,36.4147,36.6203,36.4147,36.6203,505.09717733768,0
+JSML.US,D,20180426,000000,36.5813,36.5813,36.5813,36.5813,311.6770280794,0
+JSML.US,D,20180427,000000,36.6901,36.6901,36.6901,36.6901,1809.9315521267,0
+JSML.US,D,20180501,000000,36.5615,36.5615,36.5135,36.5135,334.72709768013,0
+JSML.US,D,20180503,000000,36.317,36.317,36.297,36.297,1101.3924561391,0
+JSML.US,D,20180504,000000,36.5903,36.5903,36.5425,36.5425,529.14942387757,0
+JSML.US,D,20180508,000000,37.2499,37.2798,37.2499,37.2798,2060.4757869172,0
+JSML.US,D,20180509,000000,37.6501,37.7279,37.6501,37.7279,509.10588509433,0
+JSML.US,D,20180511,000000,38.3884,38.3884,38.2986,38.3096,596.29527880143,0
+JSML.US,D,20180514,000000,38.9961,38.9961,38.9961,38.9961,436.94914547466,0
+JSML.US,D,20180515,000000,38.1299,38.1399,38.0721,38.1399,564.22561674824,0
+JSML.US,D,20180517,000000,38.8195,38.8474,38.7796,38.7796,1821.9576753966,0
+JSML.US,D,20180518,000000,39.06,39.1329,39.053,39.054,1572.4156175453,0
+JSML.US,D,20180522,000000,38.8384,38.8384,38.8284,38.8284,1416.076015036,0
+JSML.US,D,20180523,000000,38.8284,38.8284,38.6419,38.6907,581.262624714,0
+JSML.US,D,20180524,000000,38.6709,38.7506,38.6619,38.6907,1177.5579035154,0
+JSML.US,D,20180525,000000,38.8095,38.8095,38.7177,38.7177,631.3714716721,0
+JSML.US,D,20180529,000000,39.1527,39.1527,38.585,38.585,611.32793288886,0
+JSML.US,D,20180530,000000,39.3782,39.4482,39.3184,39.3643,2914.3305390833,0
+JSML.US,D,20180531,000000,39.3184,39.3184,39.0111,39.1329,4305.3521306402,0
+JSML.US,D,20180601,000000,39.5659,39.5659,39.479,39.479,987.14428507463,0
+JSML.US,D,20180604,000000,39.5659,39.8892,39.5559,39.7944,5733.4542689462,0
+JSML.US,D,20180605,000000,40.5966,40.5966,39.982,40.3492,11026.9528616,0
+JSML.US,D,20180606,000000,41.1564,41.1564,40.3212,40.5477,7639.5948072324,0
+JSML.US,D,20180607,000000,40.9478,40.9478,39.8892,40.1446,5677.3323603531,0
+JSML.US,D,20180608,000000,40.4679,40.4679,40.446,40.467,1593.4613332677,0
+JSML.US,D,20180611,000000,40.4679,40.5577,40.423,40.5577,3012.5438791212,0
+JSML.US,D,20180612,000000,40.9578,40.9578,40.6445,40.7163,2377.1636996924,0
+JSML.US,D,20180613,000000,41.3909,41.3909,40.5727,40.6865,8167.7420541708,0
+JSML.US,D,20180614,000000,41.1664,41.2551,40.9438,41.1763,14568.646164598,0
+JSML.US,D,20180615,000000,41.4598,41.4598,40.9778,41.1863,9452.5328901766,0
+JSML.US,D,20180618,000000,41.4009,41.5675,41.2651,41.4558,3761.1700526752,0
+JSML.US,D,20180619,000000,41.7351,41.7551,40.9748,41.4408,9050.6599375726,0
+JSML.US,D,20180620,000000,42.2551,42.2551,41.3749,41.5086,13048.34374789,0
+JSML.US,D,20180621,000000,41.8509,41.8509,40.898,40.898,3171.8900124479,0
+JSML.US,D,20180622,000000,40.7593,40.7992,40.5866,40.6265,6305.6973012077,0
+JSML.US,D,20180625,000000,40.2305,40.2305,39.983,39.983,970.10727710888,0
+JSML.US,D,20180626,000000,40.0219,40.7743,40.0219,40.7743,1562.3938481537,0
+JSML.US,D,20180627,000000,41.0177,41.0177,39.7505,39.7505,5654.2822907524,0
+JSML.US,D,20180628,000000,40.0648,40.1347,39.529,40.0528,4521.8223494992,0
+JSML.US,D,20180629,000000,40.3202,40.3202,40.1526,40.2025,2279.9525365937,0
+JSML.US,D,20180702,000000,40.2325,40.2513,39.95,40.2513,1340.9127445988,0
+JSML.US,D,20180705,000000,41.2751,41.2751,40.3312,40.7553,3533.6758874854,0
+JSML.US,D,20180706,000000,40.9598,41.2073,40.9598,41.2073,992.15516977044,0
+JSML.US,D,20180709,000000,41.8738,41.8738,41.2571,41.4128,1529.3220091613,0
+JSML.US,D,20180710,000000,41.6044,41.6044,41.1773,41.1873,3020.5612946345,0
+JSML.US,D,20180711,000000,40.6875,41.0287,40.6875,40.901,1315.8583211198,0
+JSML.US,D,20180712,000000,41.2941,41.2941,41.2073,41.2073,445.96873792712,0
+JSML.US,D,20180713,000000,41.2891,41.4029,41.2163,41.2163,874.90046788848,0
+JSML.US,D,20180716,000000,41.4718,41.4718,40.7333,40.885,1455.1609156633,0
+JSML.US,D,20180717,000000,41.2073,41.5406,41.1125,41.3829,3562.7390187211,0
+JSML.US,D,20180718,000000,41.6094,41.6094,41.2661,41.3031,3381.3449927328,0
+JSML.US,D,20180719,000000,41.2671,41.7082,41.2671,41.5994,3914.503124367,0
+JSML.US,D,20180720,000000,41.4866,41.5705,41.4029,41.4029,6044.1291200864,0
+JSML.US,D,20180723,000000,41.7281,41.7281,41.4398,41.4618,2382.1745843882,0
+JSML.US,D,20180724,000000,42.0236,42.0236,40.6775,40.7073,5845.6980861323,0
+JSML.US,D,20180725,000000,41.2841,41.2841,40.6305,40.7852,3822.3028459641,0
+JSML.US,D,20180726,000000,41.4618,41.4618,41.2173,41.2941,1780.868420891,0
+JSML.US,D,20180727,000000,41.8439,41.8439,40.459,40.5677,5073.0196660384,0
+JSML.US,D,20180730,000000,40.7653,40.7653,40.1745,40.1745,6653.4526990969,0
+JSML.US,D,20180731,000000,40.1247,40.6275,40.1247,40.6176,3150.8442967255,0
+JSML.US,D,20180801,000000,40.7113,40.8551,40.5876,40.8451,3201.9553206228,0
+JSML.US,D,20180802,000000,40.9398,41.1973,40.8451,41.1883,1538.3416016138,0
+JSML.US,D,20180803,000000,41.5895,41.5895,40.901,41.1185,11605.208955497,0
+JSML.US,D,20180807,000000,41.9836,42.1014,41.8938,41.8938,3066.6614338359,0
+JSML.US,D,20180808,000000,42.4845,50.3833,42.1313,42.3079,10038.806399586,0
+JSML.US,D,20180809,000000,42.6032,42.722,42.6032,42.6911,5135.1546362664,0
+JSML.US,D,20180810,000000,42.8886,43.0862,42.8886,43.0662,1568.4069097886,0
+JSML.US,D,20180813,000000,43.5652,43.5652,42.6072,42.7519,17407.813433245,0
+JSML.US,D,20180814,000000,43.185,43.6919,43.0294,43.2449,11298.542812113,0
+JSML.US,D,20180815,000000,43.5552,43.5552,42.5853,42.7619,8780.0721639989,0
+JSML.US,D,20180816,000000,43.2149,43.2877,43.0822,43.2149,2656.7710657186,0
+JSML.US,D,20180817,000000,43.7308,43.7308,43.0184,43.5063,5456.8534337374,0
+JSML.US,D,20180820,000000,44.0172,44.3515,43.5662,43.6719,353050.90083577,0
+JSML.US,D,20180821,000000,44.2437,44.2437,43.7168,44.1449,62173.052951736,0
+JSML.US,D,20180822,000000,44.7356,44.7356,43.9423,44.1549,34589.13487824,0
+JSML.US,D,20180823,000000,44.588,44.6068,44.1559,44.3255,12539.237862796,0
+JSML.US,D,20180824,000000,44.5091,44.6378,44.4253,44.4353,7991.3589128783,0
+JSML.US,D,20180827,000000,45.3871,45.3871,44.8045,44.8344,19635.652769002,0
+JSML.US,D,20180828,000000,45.6236,45.6236,44.7945,45.002,12673.529572643,0
+JSML.US,D,20180829,000000,45.3473,45.5359,45.1886,45.3971,62327.388200367,0
+JSML.US,D,20180830,000000,45.7185,45.7324,45.2784,45.4571,21569.854261585,0
+JSML.US,D,20180831,000000,46.1416,46.1416,45.4471,45.7464,28016.858511215,0
+JSML.US,D,20180904,000000,46.1116,46.1116,45.2984,45.7564,30835.982241077,0
+JSML.US,D,20180905,000000,45.5958,45.5958,44.6668,45.2984,25306.97206772,0
+JSML.US,D,20180906,000000,45.6048,45.6048,44.7685,44.8643,9561.7701765453,0
+JSML.US,D,20180907,000000,45.1298,45.3773,44.7695,44.9731,14005.422724789,0
+JSML.US,D,20180910,000000,45.3971,45.5009,45.0768,45.3073,17885.851833225,0
+JSML.US,D,20180911,000000,45.3473,45.487,45.008,45.4171,18742.713116209,0
+JSML.US,D,20180912,000000,45.8263,45.8263,44.8284,45.477,20658.875423887,0
+JSML.US,D,20180913,000000,45.1886,45.7634,45.1886,45.497,14718.972705473,0
+JSML.US,D,20180914,000000,46.0039,46.0039,45.467,45.6706,14615.74848074,0
+JSML.US,D,20180917,000000,45.8163,45.8163,44.7356,44.7945,18858.965641152,0
+JSML.US,D,20180918,000000,45.6426,45.6426,44.8195,45.1398,9231.0517866218,0
+JSML.US,D,20180919,000000,45.2285,45.2285,44.4991,44.6068,15580.844873152,0
+JSML.US,D,20180920,000000,44.598,44.8773,44.598,44.7845,13611.567187699,0
+JSML.US,D,20180921,000000,44.549,44.7805,44.2437,44.4991,11613.22637101,0
+JSML.US,D,20180924,000000,44.2736,44.4512,44.125,44.3425,7513.320512898,0
+JSML.US,D,20180925,000000,45.1398,45.1398,44.3275,44.8344,9401.4218662793,0
+JSML.US,D,20180926,000000,45.3273,45.3273,44.4393,44.5091,11736.494134526,0
+JSML.US,D,20180927,000000,45.1597,45.1597,44.541,44.6178,17200.362806838,0
+JSML.US,D,20180928,000000,44.6867,44.8743,44.4203,44.6478,5638.2474597258,0
+JSML.US,D,20181001,000000,45.467,45.467,43.8595,43.8795,30627.529437731,0
+JSML.US,D,20181002,000000,43.5951,43.7448,43.0852,43.2768,9150.8776314888,0
+JSML.US,D,20181003,000000,43.0552,43.653,43.0552,43.644,11570.132762626,0
+JSML.US,D,20181004,000000,42.8577,43.0572,42.5534,42.6252,14949.47340148,0
+JSML.US,D,20181005,000000,42.3458,42.8187,41.4807,41.9327,25071.460487017,0
+JSML.US,D,20181008,000000,41.4708,41.8289,41.1085,41.5326,8403.2536348739,0
+JSML.US,D,20181009,000000,41.1365,41.6224,41.1125,41.1125,4536.8550035867,0
+JSML.US,D,20181010,000000,40.5168,41.1803,39.7984,39.954,20173.821785332,0
+JSML.US,D,20181011,000000,38.9732,40.1625,38.9332,39.1787,12986.208777662,0
+JSML.US,D,20181012,000000,39.8532,40.0139,39.1787,39.7874,12174.445456941,0
+JSML.US,D,20181015,000000,39.926,39.994,39.4362,39.6886,19940.314558507,0
+JSML.US,D,20181016,000000,39.4252,41.1664,39.4252,41.0766,132051.84438869,0
+JSML.US,D,20181017,000000,41.5396,41.5396,40.3482,40.9279,101785.09864906,0
+JSML.US,D,20181018,000000,41.1953,41.1953,39.994,40.2315,7165.5651150088,0
+JSML.US,D,20181019,000000,40.7153,40.7153,39.1587,39.1587,7447.1768349133,0
+JSML.US,D,20181022,000000,38.7357,39.7754,38.5979,39.5329,9792.2708725525,0
+JSML.US,D,20181023,000000,38.6987,39.6117,38.4324,39.6117,5345.6117934905,0
+JSML.US,D,20181024,000000,39.6397,39.6397,37.9204,37.9204,3561.736841782,0
+JSML.US,D,20181025,000000,37.7708,38.8874,37.3706,38.7457,170885.19860428,0
+JSML.US,D,20181026,000000,38.0202,38.6359,37.3506,37.9404,11935.92734542,0
+JSML.US,D,20181029,000000,38.1011,38.1171,37.3556,37.5303,3468.5343864399,0
+JSML.US,D,20181030,000000,38.0172,38.6689,37.7119,38.6689,2584.614326099,0
+JSML.US,D,20181031,000000,39.4322,39.4322,38.8265,38.9292,3856.3768618956,0
+JSML.US,D,20181101,000000,39.1987,40.3192,39.1987,40.1327,5747.4847460944,0
+JSML.US,D,20181102,000000,40.863,40.863,39.7924,40.2105,6330.7517246868,0
+JSML.US,D,20181105,000000,40.2105,40.2105,39.5529,39.5529,1317.8626749981,0
+JSML.US,D,20181106,000000,40.1327,40.1327,39.7375,39.8652,3275.1142371816,0
+JSML.US,D,20181107,000000,39.942,40.3681,39.8782,40.1725,6050.1421817214,0
+JSML.US,D,20181108,000000,40.1725,40.3582,40.0348,40.1795,7946.260950616,0
+JSML.US,D,20181109,000000,39.7694,39.7694,39.5928,39.6597,3971.6272098993,0
+JSML.US,D,20181112,000000,40.0628,40.0628,38.9044,38.9842,7006.218981682,0
+JSML.US,D,20181113,000000,39.1787,39.1787,38.6429,38.6429,2269.9307672021,0
+JSML.US,D,20181114,000000,38.4822,38.8115,38.3336,38.4822,4292.3238304311,0
+JSML.US,D,20181115,000000,38.2727,39.1987,38.2238,39.1987,2844.1781533419,0
+JSML.US,D,20181116,000000,38.8245,39.2565,38.8245,39.2565,3658.9480048807,0
+JSML.US,D,20181119,000000,39.2765,39.2765,37.9304,38.2497,8074.5395988288,0
+JSML.US,D,20181120,000000,36.9855,37.9783,36.8867,37.4505,8261.9466864521,0
+JSML.US,D,20181121,000000,37.9793,38.2567,37.9793,38.0661,2883.2630539693,0
+JSML.US,D,20181123,000000,37.1501,38.2537,36.9855,38.2138,2234.8545743314,0
+JSML.US,D,20181126,000000,38.3456,38.6199,38.3456,38.6079,1731.761750872,0
+JSML.US,D,20181127,000000,38.2388,38.5002,38.2388,38.4024,4496.7679260202,0
+JSML.US,D,20181128,000000,38.7337,39.479,38.1679,39.479,4924.6974790424,0
+JSML.US,D,20181129,000000,39.2615,39.9082,39.2615,39.9082,16511.867249634,0
+JSML.US,D,20181130,000000,39.8373,39.8822,39.523,39.523,2335.0722682476,0
+JSML.US,D,20181203,000000,40.0628,40.3292,39.7375,40.3292,8655.8022235428,0
+JSML.US,D,20181204,000000,40.3292,40.3292,38.5191,38.5191,9114.799261679,0
+JSML.US,D,20181206,000000,38.5591,38.5591,37.4156,38.2657,8846.2158419835,0
+JSML.US,D,20181207,000000,38.126,38.126,37.222,37.3457,2682.8276661368,0
+JSML.US,D,20181210,000000,37.8506,37.8506,36.4447,37.192,15207.032874845,0
+JSML.US,D,20181211,000000,37.8706,37.9304,37.0623,37.1421,3097.7289189499,0
+JSML.US,D,20181212,000000,37.9104,38.0382,37.9104,38.0093,1738.7769894462,0
+JSML.US,D,20181213,000000,37.6231,37.6231,37.3118,37.3118,1053.2879630593,0
+JSML.US,D,20181214,000000,36.9456,36.9456,36.5903,36.5903,10712.269302703,0
+JSML.US,D,20181217,000000,36.3948,36.7101,35.4219,35.7772,22050.899192382,0
+JSML.US,D,20181218,000000,35.5985,36.0365,34.7214,35.393,3987.6620409259,0
+JSML.US,D,20181219,000000,35.8929,36.256,34.7214,34.7214,18308.770501551,0
+JSML.US,D,20181220,000000,35.386,35.386,33.7555,34.2784,35002.031777174,0
+JSML.US,D,20181221,000000,34.3572,34.3572,33.1748,33.3085,7809.96488689,0
+JSML.US,D,20181224,000000,32.8365,33.3504,32.8365,33.2336,4394.5458782257,0
+JSML.US,D,20181226,000000,32.9163,34.4859,32.8265,34.4859,10635.101678388,0
+JSML.US,D,20181227,000000,34.2734,34.9689,33.6278,34.9689,11290.5253966,0
+JSML.US,D,20181228,000000,34.3273,35.4209,34.3273,35.2273,10313.402880916,0
+JSML.US,D,20181231,000000,35.6304,35.6304,34.9789,35.0787,9707.0858327238,0
+JSML.US,D,20190102,000000,34.3472,35.5327,34.3472,35.5327,3153.850827543,0
+JSML.US,D,20190103,000000,34.8302,34.8302,33.9821,34.4669,5479.9035033382,0
+JSML.US,D,20190104,000000,35.5705,35.8978,35.5477,35.836,3656.9436510024,0
+JSML.US,D,20190107,000000,36.1693,36.6083,36.1693,36.4387,3378.3384619153,0
+JSML.US,D,20190108,000000,36.8937,37.1601,36.4696,37.1351,32561.730930314,0
+JSML.US,D,20190109,000000,37.5014,37.7378,37.5014,37.7109,2408.2311848064,0
+JSML.US,D,20190110,000000,36.8738,37.7608,36.8738,37.7608,3829.3180845383,0
+JSML.US,D,20190111,000000,37.19,38.0571,37.19,38.0282,6303.6929473294,0
+JSML.US,D,20190114,000000,37.6421,37.8007,37.4864,37.6221,11092.094362646,0
+JSML.US,D,20190115,000000,38.2747,38.2747,37.3986,37.7598,8409.2666965089,0
+JSML.US,D,20190116,000000,38.1449,38.1949,37.9474,37.9933,5488.9230957906,0
+JSML.US,D,20190117,000000,38.1359,38.5711,38.0511,38.4344,9112.7949078007,0
+JSML.US,D,20190118,000000,39.2905,39.2905,38.6788,39.034,12240.589134925,0
+JSML.US,D,20190122,000000,38.3346,39.3204,38.2846,38.3346,6722.6029078991,0
+JSML.US,D,20190123,000000,38.7876,38.7876,38.1849,38.2507,8147.6985153876,0
+JSML.US,D,20190124,000000,38.5321,38.6887,38.5032,38.6579,6569.2698362073,0
+JSML.US,D,20190125,000000,38.8664,39.3104,38.8664,39.2077,2814.1128451671,0
+JSML.US,D,20190128,000000,39.0739,39.0739,38.8764,39.035,6728.6159695341,0
+JSML.US,D,20190129,000000,39.3204,39.3204,38.8564,39.038,6851.883733051,0
+JSML.US,D,20190130,000000,38.9981,39.3204,38.9222,39.2665,4045.7883033973,0
+JSML.US,D,20190131,000000,39.4372,40.0698,39.4372,39.7005,10087.913069605,0
+JSML.US,D,20190201,000000,39.6847,40.0199,39.6847,39.7834,11394.751798273,0
+JSML.US,D,20190204,000000,39.6457,40.4908,39.6457,40.406,5799.5979469309,0
+JSML.US,D,20190205,000000,40.455,40.8321,40.455,40.5078,12302.724105154,0
+JSML.US,D,20190206,000000,40.4748,40.5048,40.3661,40.4948,1943.2210850352,0
+JSML.US,D,20190207,000000,40.1575,40.1695,39.6657,39.8672,6592.3199058081,0
+JSML.US,D,20190208,000000,39.5978,40.1745,39.5978,40.0947,2310.0178447686,0
+JSML.US,D,20190211,000000,40.415,40.5148,40.1097,40.466,5078.0305507342,0
+JSML.US,D,20190212,000000,40.9578,41.1943,40.8022,41.1943,5949.9244878052,0
+JSML.US,D,20190213,000000,41.334,41.334,41.0466,41.2463,3965.6141482643,0
+JSML.US,D,20190214,000000,40.7523,41.5316,40.7523,41.364,2955.4197935889,0
+JSML.US,D,20190215,000000,42.0256,42.0256,41.5216,41.7371,7618.54909151,0
+JSML.US,D,20190219,000000,41.4029,42.1622,41.4029,42.0654,5764.5217540602,0
+JSML.US,D,20190220,000000,42.3009,42.3787,41.9756,42.261,9116.8036155573,0
+JSML.US,D,20190221,000000,42.2321,42.261,42.0156,42.0156,4469.7091486628,0
+JSML.US,D,20190222,000000,42.261,42.4386,42.261,42.4386,1584.4417408152,0
+JSML.US,D,20190225,000000,43.1012,43.1012,42.5773,42.5773,10120.984908597,0
+JSML.US,D,20190226,000000,42.6172,42.6172,42.1034,42.1622,4749.316514689,0
+JSML.US,D,20190227,000000,41.9556,42.3498,41.9058,42.1702,5626.2213364558,0
+JSML.US,D,20190228,000000,41.8758,42.1333,41.8758,42.0504,2223.8306280006,0
+JSML.US,D,20190301,000000,42.2909,42.3009,41.5715,42.1522,4437.6394866096,0
+JSML.US,D,20190304,000000,42.726,42.726,41.2363,41.4708,20228.941516986,0
+JSML.US,D,20190305,000000,41.5655,41.5655,41.3231,41.4029,2219.821920244,0
+JSML.US,D,20190306,000000,41.5216,41.5216,40.3562,40.6006,8231.8813782772,0
+JSML.US,D,20190307,000000,40.5747,40.6146,40.2573,40.2573,2689.842904711,0
+JSML.US,D,20190308,000000,40.7323,40.7323,39.961,40.1885,10238.23961048,0
+JSML.US,D,20190311,000000,40.7523,41.0147,40.4948,41.0147,3758.1635218577,0
+JSML.US,D,20190312,000000,41.354,41.6154,40.9648,41.0766,4211.147498359,0
+JSML.US,D,20190313,000000,40.89,41.3829,40.89,41.1963,11746.515903918,0
+JSML.US,D,20190314,000000,41.0766,41.364,41.0766,41.0955,4055.8100727889,0
+JSML.US,D,20190315,000000,41.3241,41.354,41.0466,41.0466,3698.032905508,0
+JSML.US,D,20190318,000000,40.9678,41.364,40.9678,41.1664,14370.215130644,0
+JSML.US,D,20190319,000000,40.9878,41.5236,40.9878,41.1265,4148.0103511918,0
+JSML.US,D,20190320,000000,40.9778,41.2363,40.5438,40.8321,10875.624143787,0
+JSML.US,D,20190321,000000,41.0177,41.6304,40.8521,41.3729,4518.8158186818,0
+JSML.US,D,20190322,000000,41.0466,41.0466,39.7944,40.0069,10477.759898939,0
+JSML.US,D,20190325,000000,39.509,40.0897,39.509,39.954,3984.6555101084,0
+JSML.US,D,20190326,000000,40.1297,40.465,40.1097,40.2673,2640.736234692,0
+JSML.US,D,20190327,000000,40.445,40.445,39.7335,40.0189,7108.4410294765,0
+JSML.US,D,20190328,000000,40.2573,40.6245,40.2015,40.6245,8053.4938831064,0
+JSML.US,D,20190329,000000,40.9878,40.9878,40.7922,40.872,1345.9236292947,0
+JSML.US,D,20190401,000000,41.4568,41.4568,41.0666,41.2063,1660.6071881915,0
+JSML.US,D,20190402,000000,41.4718,41.4718,41.0666,41.2821,10007.738914472,0
+JSML.US,D,20190403,000000,41.6304,41.9168,41.5016,41.7082,7584.4750755785,0
+JSML.US,D,20190404,000000,42.1243,42.1243,41.5016,41.6004,7896.1521036579,0
+JSML.US,D,20190405,000000,42.2719,42.2719,41.9946,42.0066,1889.1035303205,0
+JSML.US,D,20190408,000000,41.7003,42.0066,41.7003,42.0066,10804.469581106,0
+JSML.US,D,20190409,000000,41.9866,42.0266,41.5216,41.5216,5783.5631159043,0
+JSML.US,D,20190410,000000,41.8279,42.0884,41.8279,42.0884,2779.0366522964,0
+JSML.US,D,20190411,000000,42.1343,42.1343,42.1343,42.1343,539.17119326919,0
+JSML.US,D,20190412,000000,42.1193,42.3009,42.0724,42.3009,7096.4149062066,0
+JSML.US,D,20190415,000000,42.1413,42.2859,42.1413,42.1851,1499.2567009864,0
+JSML.US,D,20190416,000000,42.2431,42.5982,42.2431,42.4496,3622.8696350709,0
+JSML.US,D,20190417,000000,42.1532,42.1532,41.6304,41.7801,6840.8597867203,0
+JSML.US,D,20190418,000000,41.5715,42.0076,41.4308,42.0076,7328.9199560922,0
+JSML.US,D,20190422,000000,42.0944,42.0944,41.6284,41.801,4439.6438404879,0
+JSML.US,D,20190423,000000,42.2131,42.6971,42.1832,42.6212,6420.9476492114,0
+JSML.US,D,20190424,000000,42.6871,42.7061,42.5044,42.5813,2499.4292862702,0
+JSML.US,D,20190425,000000,42.7669,42.7669,42.0754,42.2331,3443.4799629609,0
+JSML.US,D,20190426,000000,42.3488,42.6482,42.3488,42.6482,1014.203062432,0
+JSML.US,D,20190429,000000,42.9435,43.0074,42.9236,42.9435,8531.5322830867,0
+JSML.US,D,20190430,000000,42.9724,42.9724,42.4596,42.8009,9813.3165882749,0
+JSML.US,D,20190501,000000,42.717,42.9724,42.5883,42.7969,4611.0160970847,0
+JSML.US,D,20190502,000000,42.6032,42.6032,41.8878,42.4596,1511.2828242564,0
+JSML.US,D,20190503,000000,42.8447,43.3277,42.8447,43.3177,6201.4708995349,0
+JSML.US,D,20190506,000000,42.3508,43.4364,42.3508,43.2688,8330.0947183151,0
+JSML.US,D,20190507,000000,43.1122,43.1122,42.3189,42.3698,4414.5894170089,0
+JSML.US,D,20190508,000000,42.262,42.8158,42.262,42.8158,3085.70279568,0
+JSML.US,D,20190509,000000,42.0325,42.6402,42.0325,42.5394,3982.65115623,0
+JSML.US,D,20190510,000000,42.3608,42.3608,42.1153,42.1153,614.33446370635,0
+JSML.US,D,20190513,000000,41.344,41.7003,41.0995,41.1095,16881.670540184,0
+JSML.US,D,20190514,000000,41.1464,41.8569,41.1464,41.7601,5916.8526488128,0
+JSML.US,D,20190515,000000,41.6603,41.8868,41.4817,41.7711,9305.2128801198,0
+JSML.US,D,20190516,000000,42.3877,42.5783,42.3877,42.4855,2019.3865324116,0
+JSML.US,D,20190517,000000,42.4994,42.4994,41.8159,41.9098,7669.6601154073,0
+JSML.US,D,20190520,000000,41.7102,41.7102,41.2143,41.2143,3444.4821399,0
+JSML.US,D,20190521,000000,41.7541,41.8738,41.6304,41.8319,1453.156561785,0
+JSML.US,D,20190522,000000,41.7231,41.7721,41.4618,41.6503,2700.8668510418,0
+JSML.US,D,20190523,000000,41.4618,41.4618,40.6046,40.6046,3993.6751025608,0
+JSML.US,D,20190524,000000,41.1365,41.1365,40.88,41.0486,2859.2108074294,0
+JSML.US,D,20190528,000000,41.3141,41.3141,41.2153,41.2661,1806.9250213092,0
+JSML.US,D,20190529,000000,40.5248,40.5517,40.3043,40.5248,1354.9432217471,0
+JSML.US,D,20190530,000000,40.7573,40.8121,40.465,40.465,3941.5619017244,0
+JSML.US,D,20190531,000000,39.8832,40.1785,39.498,40.0797,3190.931374292,0
+JSML.US,D,20190603,000000,39.8333,39.941,39.7165,39.7165,4074.851434633,0
+JSML.US,D,20190604,000000,40.421,40.7293,40.421,40.7023,3059.6461952618,0
+JSML.US,D,20190605,000000,41.0028,41.1464,40.7043,41.0566,5627.223513395,0
+JSML.US,D,20190606,000000,40.7802,40.9968,40.6445,40.9968,2041.4344250731,0
+JSML.US,D,20190607,000000,41.0177,41.6483,41.0177,41.5825,1357.9497525646,0
+JSML.US,D,20190610,000000,42.1532,42.2531,41.9018,41.9068,6959.1166655414,0
+JSML.US,D,20190611,000000,42.1812,42.1812,41.4198,41.4198,4021.7360568574,0
+JSML.US,D,20190612,000000,41.5316,41.799,41.3949,41.5136,14588.689703382,0
+JSML.US,D,20190613,000000,41.9776,42.0714,41.8579,42.0714,2497.4249323919,0
+JSML.US,D,20190614,000000,41.8569,41.9546,41.5516,41.5516,7119.4649758073,0
+JSML.US,D,20190617,000000,41.6144,41.7102,41.5356,41.7102,2458.3400317645,0
+JSML.US,D,20190618,000000,42.5294,42.5883,42.3528,42.4147,7791.9257019851,0
+JSML.US,D,20190619,000000,42.0464,42.6282,42.0464,42.4945,4402.563293739,0
+JSML.US,D,20190620,000000,42.8307,43.0114,42.8049,42.9066,2371.1506380574,0
+JSML.US,D,20190621,000000,43.0423,43.0423,42.5074,42.6192,24247.671043026,0
+JSML.US,D,20190624,000000,42.4496,42.4496,41.9866,41.9866,12807.821282491,0
+JSML.US,D,20190625,000000,41.9566,41.9566,41.5136,41.6493,5273.4550538708,0
+JSML.US,D,20190626,000000,41.4029,41.9896,41.4029,41.7911,2454.3313240079,0
+JSML.US,D,20190627,000000,41.9896,42.4306,41.9896,42.3129,4945.7431947648,0
+JSML.US,D,20190628,000000,42.8857,43.2807,42.8357,43.2718,2233.8523973922,0
+JSML.US,D,20190701,000000,43.4764,43.5592,43.193,43.3017,1904.1361844079,0
+JSML.US,D,20190702,000000,43.1132,43.2629,42.9834,42.9834,3026.5743562694,0
+JSML.US,D,20190703,000000,42.9934,42.9934,42.9934,42.9934,299.65090480946,0
+JSML.US,D,20190705,000000,43.4175,43.5152,43.0344,43.4604,2137.6434112327,0
+JSML.US,D,20190708,000000,43.0532,43.153,42.9345,43.0124,4987.8346262096,0
+JSML.US,D,20190709,000000,42.9834,42.9934,42.8457,42.9056,1082.351094295,0
+JSML.US,D,20190710,000000,43.0034,43.183,42.9635,43.0334,16001.7591876,0
+JSML.US,D,20190711,000000,43.2708,43.2708,42.6152,42.8657,3807.2701918767,0
+JSML.US,D,20190712,000000,43.0432,43.1102,42.8397,43.0662,3649.9284124282,0
+JSML.US,D,20190715,000000,42.9784,43.163,42.9345,43.0752,4330.4065541193,0
+JSML.US,D,20190716,000000,43.3387,43.4574,42.9734,43.0642,7780.9017556543,0
+JSML.US,D,20190717,000000,43.3487,43.3487,42.8527,42.8527,6717.5920232033,0
+JSML.US,D,20190718,000000,42.7369,43.1401,42.7369,42.8867,14578.66793399,0
+JSML.US,D,20190719,000000,43.2629,43.2987,42.7469,42.7469,76817.864563711,0
+JSML.US,D,20190722,000000,42.6282,42.722,42.4676,42.4994,4816.4623696129,0
+JSML.US,D,20190723,000000,42.6382,42.7869,42.4186,42.5344,6764.6943393439,0
+JSML.US,D,20190724,000000,42.8567,43.8315,42.8567,43.8315,6380.8605716449,0
+JSML.US,D,20190725,000000,43.8615,43.8615,43.2389,43.2389,3501.6062254323,0
+JSML.US,D,20190726,000000,43.0632,43.654,42.7869,43.62,2795.071483323,0
+JSML.US,D,20190729,000000,43.0642,43.2179,42.9834,43.173,3569.7542572953,0
+JSML.US,D,20190730,000000,43.3387,43.4794,43.3387,43.4794,610.3257559497,0
+JSML.US,D,20190731,000000,43.7178,43.9314,43.2987,43.5452,4672.1488903735,0
+JSML.US,D,20190801,000000,43.1132,43.7029,42.4915,42.5694,5642.2561674824,0
+JSML.US,D,20190802,000000,42.1243,42.2769,41.8948,42.0484,4529.8397650125,0
+JSML.US,D,20190805,000000,41.8189,41.8189,40.2723,40.6994,36056.321917173,0
+JSML.US,D,20190806,000000,40.889,41.1853,40.6925,40.918,6299.6842395727,0
+JSML.US,D,20190807,000000,40.8111,41.2053,40.7563,41.2053,1558.385140397,0
+JSML.US,D,20190808,000000,42.0464,42.1911,42.0464,42.1911,1703.7007965755,0
+JSML.US,D,20190809,000000,42.4097,42.4097,41.7711,41.9666,2649.7558271445,0
+JSML.US,D,20190812,000000,41.4807,41.4807,41.4708,41.4708,729.58481170998,0
+JSML.US,D,20190813,000000,41.4418,42.2919,41.4418,41.9118,1281.7843051883,0
+JSML.US,D,20190814,000000,40.9558,40.9868,40.6126,40.6655,5517.9862270263,0
+JSML.US,D,20190815,000000,40.5627,40.5627,39.5838,40.2454,9869.438496868,0
+JSML.US,D,20190816,000000,40.902,40.9898,40.902,40.9898,939.03979199485,0
+JSML.US,D,20190819,000000,42.1832,42.1832,41.7551,41.8918,5207.3113758861,0
+JSML.US,D,20190820,000000,41.7092,41.7092,41.5006,41.5006,2102.567218362,0
+JSML.US,D,20190821,000000,41.9188,41.9188,41.7092,41.7092,1397.0346531919,0
+JSML.US,D,20190822,000000,42.0285,42.0285,41.5376,41.9566,2820.1259068021,0
+JSML.US,D,20190823,000000,40.898,41.3819,40.3252,40.3252,1343.9192754163,0
+JSML.US,D,20190826,000000,40.3841,40.7083,40.3641,40.6076,9664.994401279,0
+JSML.US,D,20190827,000000,40.861,40.861,40.0877,40.0877,1277.7755974316,0
+JSML.US,D,20190828,000000,39.929,40.5876,39.929,40.5876,1300.8256670324,0
+JSML.US,D,20190829,000000,41.1783,41.1783,41.1783,41.1783,276.60083520873,0
+JSML.US,D,20190830,000000,41.2551,41.2931,41.1654,41.2273,2072.5019101872,0
+JSML.US,D,20190903,000000,40.5757,40.5757,40.3641,40.3641,1868.0578145981,0
+JSML.US,D,20190904,000000,40.6685,40.6855,40.5757,40.5807,1664.6158959482,0
+JSML.US,D,20190905,000000,41.1295,41.6783,41.1295,41.5406,2801.084544958,0
+JSML.US,D,20190906,000000,41.6174,41.6493,41.353,41.355,3064.6570799576,0
+JSML.US,D,20190909,000000,41.1355,41.343,41.1355,41.2981,4439.6438404879,0
+JSML.US,D,20190910,000000,41.4996,41.8549,41.4996,41.7251,3077.6853801667,0
+JSML.US,D,20190912,000000,42.9924,42.9924,42.8277,42.8857,1094.377217565,0
+JSML.US,D,20190913,000000,42.9924,42.9924,42.8357,42.8757,2896.2913541784,0
+JSML.US,D,20190916,000000,42.8757,43.192,42.8757,43.1511,2830.1476761937,0
+JSML.US,D,20190917,000000,42.6082,42.9615,42.6082,42.9615,586.27350940981,0
+JSML.US,D,20190918,000000,42.9934,42.9934,42.5294,42.7969,2056.4670791606,0
+JSML.US,D,20190919,000000,43.193,43.2249,42.9445,42.9445,2255.9002900538,0
+JSML.US,D,20190920,000000,42.9585,42.9585,42.6052,42.6052,764.66100458066,0
+JSML.US,D,20190923,000000,42.3658,42.3658,42.3658,42.3658,502.09064652019,0
+JSML.US,D,20190924,000000,41.8469,41.8469,41.4608,41.4708,2298.9938984378,0
+JSML.US,D,20190925,000000,41.809,41.809,41.1405,41.5006,1759.8227051686,0
+JSML.US,D,20190926,000000,42.1532,42.1532,41.4019,41.5635,3766.180937371,0
+JSML.US,D,20190927,000000,42.0844,42.0844,40.8511,41.0456,17363.717647922,0
+JSML.US,D,20190930,000000,41.2741,41.5286,41.2741,41.5286,1584.4417408152,0
+JSML.US,D,20191001,000000,41.8279,41.8279,40.6825,40.6825,5273.4550538708,0
+JSML.US,D,20191002,000000,40.9568,40.9568,40.1077,40.423,4285.308591857,0
+JSML.US,D,20191003,000000,40.4729,40.4729,40.2753,40.433,1242.699404561,0
+JSML.US,D,20191004,000000,40.451,40.7223,40.451,40.7223,1414.0716611577,0
+JSML.US,D,20191007,000000,41.2343,41.2343,41.2303,41.2303,1263.7451202834,0
+JSML.US,D,20191008,000000,40.4699,40.5198,40.2953,40.4,2933.3719009274,0
+JSML.US,D,20191009,000000,39.938,40.5527,39.938,40.5527,4570.9290195182,0
+JSML.US,D,20191010,000000,39.929,40.7393,39.929,40.408,20573.690384058,0
+JSML.US,D,20191011,000000,41.0356,41.5605,41.0356,41.5605,3655.9414740632,0
+JSML.US,D,20191014,000000,40.7413,41.1853,40.7413,41.1355,5322.5617238897,0
+JSML.US,D,20191015,000000,41.2423,41.9766,41.2423,41.7491,9782.2491031609,0
+JSML.US,D,20191016,000000,41.5406,41.8569,41.333,41.6593,51865.663132454,0
+JSML.US,D,20191017,000000,41.6094,42.0504,41.6094,41.9516,7281.8176399516,0
+JSML.US,D,20191018,000000,41.7291,41.7291,41.5296,41.6863,1489.2349315948,0
+JSML.US,D,20191021,000000,41.7791,42.2441,41.7791,42.1163,766.66535845898,0
+JSML.US,D,20191022,000000,41.799,42.0794,41.799,42.0794,1442.1326154542,0
+JSML.US,D,20191023,000000,41.7691,42.1522,41.7691,42.1433,1620.5201106251,0
+JSML.US,D,20191024,000000,42.1822,42.2909,42.0964,42.0964,2720.910389825,0
+JSML.US,D,20191025,000000,41.8569,42.9006,41.8569,42.9006,4986.8324492704,0
+JSML.US,D,20191028,000000,42.8567,43.3596,42.8567,43.3596,39750.346114924,0
+JSML.US,D,20191029,000000,43.175,43.2797,43.1042,43.1042,3175.8987202046,0
+JSML.US,D,20191030,000000,42.9256,43.0642,42.8069,43.0572,4892.6278169892,0
+JSML.US,D,20191031,000000,42.7579,42.7579,42.4107,42.5634,2716.9016820684,0
+JSML.US,D,20191101,000000,43.0214,43.2797,42.9276,43.2797,3077.6853801667,0
+JSML.US,D,20191104,000000,43.3596,43.5302,43.3596,43.5302,3031.5852409652,0
+JSML.US,D,20191105,000000,44.0112,44.0112,43.7927,44.0112,3206.9662053186,0
+JSML.US,D,20191106,000000,43.6699,43.8525,43.4874,43.658,21927.631428866,0
+JSML.US,D,20191107,000000,44.2307,44.2497,43.7727,43.7727,4244.2193373513,0
+JSML.US,D,20191108,000000,44.2397,44.3385,44.111,44.2945,3131.8029348815,0
+JSML.US,D,20191111,000000,44.4273,44.4273,44.4173,44.4173,1433.1130230018,0
+JSML.US,D,20191112,000000,45.041,45.041,44.2896,44.7635,20189.856616359,0
+JSML.US,D,20191113,000000,44.3973,44.6348,44.2557,44.3983,4381.5175780165,0
+JSML.US,D,20191114,000000,44.8523,44.8523,44.1938,44.1938,1842.0012141799,0
+JSML.US,D,20191115,000000,45.0609,45.0609,44.5101,44.6478,5572.1037817411,0
+JSML.US,D,20191118,000000,44.7635,44.7635,44.557,44.557,4290.3194765528,0
+JSML.US,D,20191119,000000,44.7765,45.1218,44.7226,45.041,3877.422577618,0
+JSML.US,D,20191120,000000,44.9831,45.0808,44.3545,44.3545,5836.6784936799,0
+JSML.US,D,20191121,000000,45.0709,45.0709,44.4093,44.4413,3548.7085415729,0
+JSML.US,D,20191122,000000,44.3585,44.5211,44.3095,44.4662,3661.9545356982,0
+JSML.US,D,20191125,000000,45.1936,45.3393,45.1936,45.3024,979.12686956134,0
+JSML.US,D,20191126,000000,45.6826,45.8981,45.4561,45.8601,8208.8313086765,0
+JSML.US,D,20191127,000000,46.4639,46.4639,45.6826,45.7893,26226.970497871,0
+JSML.US,D,20191129,000000,45.488,45.6826,45.488,45.5538,2253.8959361755,0
+JSML.US,D,20191202,000000,46.0587,46.0587,44.8125,44.9821,13001.241431749,0
+JSML.US,D,20191203,000000,44.9023,44.9023,44.3685,44.7147,10266.300564776,0
+JSML.US,D,20191204,000000,45.047,45.1686,45.027,45.1686,5627.223513395,0
+JSML.US,D,20191205,000000,44.7635,45.1108,44.7635,44.9222,9560.7679996061,0
+JSML.US,D,20191206,000000,45.7414,46.0687,45.465,45.465,34337.588466509,0
+JSML.US,D,20191209,000000,45.478,45.5179,45.3014,45.3014,13288.866213289,0
+JSML.US,D,20191210,000000,45.3083,45.3083,45.0918,45.2735,2339.0809760043,0
+JSML.US,D,20191211,000000,45.6157,45.6157,45.1517,45.4421,4880.6016937193,0
+JSML.US,D,20191212,000000,46.0039,46.2154,45.7015,45.7973,29555.200112828,0
+JSML.US,D,20191213,000000,46.3551,46.3551,45.4581,45.5299,1610.4983412334,0
+JSML.US,D,20191216,000000,46.2553,46.2553,45.6157,45.7414,34717.413526452,0
+JSML.US,D,20191217,000000,45.6536,45.9031,45.6536,45.9031,31457.331943358,0
+JSML.US,D,20191218,000000,46.394,46.394,45.939,46.3411,8390.2253346648,0
+JSML.US,D,20191219,000000,46.1556,46.6734,46.1366,46.2693,8817.1527107478,0
+JSML.US,D,20191220,000000,46.5027,46.5027,46.3192,46.4279,3641.9109969149,0
+JSML.US,D,20191223,000000,46.2743,46.7772,46.2743,46.5726,10323.424650308,0
+JSML.US,D,20191224,000000,46.5427,46.9877,46.4828,46.5726,21427.545136224,0
+JSML.US,D,20191226,000000,46.5127,46.7302,46.5127,46.6315,14553.613510512,0
+JSML.US,D,20191227,000000,47.1554,47.1554,46.3601,46.3741,9424.4719358801,0
+JSML.US,D,20191230,000000,46.4788,46.6554,46.1266,46.3241,12147.386679583,0
+JSML.US,D,20191231,000000,46.5227,46.6215,46.2244,46.4699,12883.986729868,0
+JSML.US,D,20200102,000000,46.394,46.5626,46.2044,46.4888,16379.579893665,0
+JSML.US,D,20200103,000000,46.0627,46.7292,46.0627,46.4429,14938.44945515,0
+JSML.US,D,20200106,000000,46.0727,46.6126,45.9281,46.5227,13415.140507623,0
+JSML.US,D,20200107,000000,46.9587,46.9967,46.3831,46.6554,9110.7905539223,0
+JSML.US,D,20200108,000000,46.8191,47.1454,46.7402,46.7402,11199.327295136,0
+JSML.US,D,20200109,000000,46.7592,46.8889,46.5826,46.6046,22437.739490899,0
+JSML.US,D,20200110,000000,46.6804,46.7302,46.3771,46.6225,5095.0675586999,0
+JSML.US,D,20200113,000000,46.3831,47.1554,46.3831,46.9527,9405.430574036,0
+JSML.US,D,20200114,000000,46.9309,47.4837,46.9309,47.0985,7842.0345489432,0
+JSML.US,D,20200115,000000,47.5235,47.5235,47.2711,47.2711,5507.9644576347,0
+JSML.US,D,20200116,000000,48.0165,48.1622,47.5595,47.751,15287.207029978,0
+JSML.US,D,20200117,000000,47.6622,47.8199,47.6622,47.6972,2639.7340577529,0
+JSML.US,D,20200121,000000,47.5135,47.5535,47.315,47.4157,4340.4283235109,0
+JSML.US,D,20200122,000000,47.6323,47.8299,47.5924,47.785,2310.0178447686,0
+JSML.US,D,20200123,000000,48.0165,48.0165,47.1654,47.6024,5861.7329171589,0
+JSML.US,D,20200124,000000,47.4986,47.4986,46.8241,47.0526,8702.9045396834,0
+JSML.US,D,20200127,000000,46.2543,46.4878,45.4361,46.4369,21418.525543772,0
+JSML.US,D,20200128,000000,46.7642,46.7642,46.5926,46.5926,2115.5955185711,0
+JSML.US,D,20200129,000000,46.5626,47.0276,46.5537,46.5537,4768.3578765331,0
+JSML.US,D,20200130,000000,46.1854,46.5197,46.0677,46.5197,2613.6774573347,0
+JSML.US,D,20200131,000000,45.7594,45.7594,45.1876,45.5259,18788.81325541,0
+JSML.US,D,20200203,000000,45.9959,45.9959,45.8003,45.8442,2847.1846841594,0
+JSML.US,D,20200204,000000,46.2254,46.9189,46.2254,46.839,3068.6657877142,0
+JSML.US,D,20200205,000000,47.8,47.8,47.0396,47.3749,3665.9632434548,0
+JSML.US,D,20200206,000000,47.6822,47.6822,47.3409,47.3639,3737.1178061353,0
+JSML.US,D,20200207,000000,47.0476,47.0476,46.3441,46.4828,7261.7741011683,0
+JSML.US,D,20200210,000000,46.9189,46.9189,46.5926,46.8021,5754.4999846686,0
+JSML.US,D,20200211,000000,47.1654,47.6323,47.1654,47.3839,5570.0994278628,0
+JSML.US,D,20200212,000000,47.4457,47.5635,47.3839,47.5275,4700.2098446701,0
+JSML.US,D,20200213,000000,47.6722,47.8,47.3739,47.6323,5109.0980358482,0
+JSML.US,D,20200214,000000,47.7072,47.7072,47.5435,47.6333,1600.4765718418,0
+JSML.US,D,20200218,000000,47.314,47.5026,47.1404,47.287,9726.1271945678,0
+JSML.US,D,20200219,000000,47.2352,47.7102,47.2352,47.7022,2761.9996443307,0
+JSML.US,D,20200220,000000,47.732,48.0653,47.327,47.78,3140.8225273339,0
+JSML.US,D,20200221,000000,47.8488,47.8488,46.7602,46.8959,1817.94896764,0
+JSML.US,D,20200224,000000,45.9579,45.9579,45.2166,45.5329,11761.548558006,0
+JSML.US,D,20200225,000000,45.5159,45.5349,44.0422,44.079,17686.418622332,0
+JSML.US,D,20200226,000000,44.118,45.031,43.5832,43.7358,15220.061175054,0
+JSML.US,D,20200227,000000,43.2499,43.3566,42.1921,42.6052,41191.476553439,0
+JSML.US,D,20200228,000000,40.3781,41.7941,40.3781,41.7341,13564.464871558,0
+JSML.US,D,20200302,000000,42.2501,42.7379,41.4896,42.7379,8014.408982479,0
+JSML.US,D,20200303,000000,43.0104,44.553,41.4826,41.6314,14290.040975511,0
+JSML.US,D,20200304,000000,42.3229,43.2678,42.0414,43.2678,17538.096435336,0
+JSML.US,D,20200305,000000,42.6452,42.6452,41.8139,41.8549,2476.3792166695,0
+JSML.US,D,20200306,000000,40.903,41.0167,40.0718,40.6166,35579.285694132,0
+JSML.US,D,20200309,000000,37.7658,38.7956,36.0945,36.0945,25175.68688869,0
+JSML.US,D,20200310,000000,40.7543,40.7543,36.4606,37.8136,11837.714005382,0
+JSML.US,D,20200311,000000,36.1134,36.5395,35.3012,35.792,12940.108638461,0
+JSML.US,D,20200312,000000,33.8184,33.8184,31.2769,31.2769,15367.381185111,0
+JSML.US,D,20200313,000000,33.532,33.532,31.712,33.1918,5821.6458395924,0
+JSML.US,D,20200316,000000,29.0398,31.5094,29.0398,29.9079,13670.695627109,0
+JSML.US,D,20200317,000000,30.2871,32.0682,29.8311,32.0682,24689.631073197,0
+JSML.US,D,20200318,000000,31.0185,31.0185,27.7337,29.0598,13567.471402376,0
+JSML.US,D,20200319,000000,29.0797,31.1981,29.0797,30.8339,30919.162927028,0
+JSML.US,D,20200320,000000,31.662,32.124,29.9388,30.0316,9149.8754545497,0
+JSML.US,D,20200323,000000,30.3749,30.3749,28.3093,29.6664,25473.333439621,0
+JSML.US,D,20200324,000000,31.0584,32.166,30.8119,32.159,22656.214063636,0
+JSML.US,D,20200325,000000,32.64,33.3624,31.5992,32.4125,11363.684313158,0
+JSML.US,D,20200326,000000,33.2097,34.2734,33.2097,34.0149,22988.936807438,0
+JSML.US,D,20200327,000000,34.2824,34.2824,32.5292,32.61,20555.651199153,0
+JSML.US,D,20200330,000000,33.5021,33.9082,32.6988,33.7186,11928.912106846,0
+JSML.US,D,20200331,000000,34.1257,34.1257,33.2686,33.4521,10910.700336657,0
+JSML.US,D,20200401,000000,32.175,32.8465,31.3937,31.7978,21693.122025102,0
+JSML.US,D,20200402,000000,31.7,32.2448,31.1262,31.7878,22076.955792801,0
+JSML.US,D,20200403,000000,30.8209,31.1861,30.8209,31.0644,1854.0273374498,0
+JSML.US,D,20200406,000000,31.9275,33.057,31.9275,32.9663,87699.501769133,0
+JSML.US,D,20200407,000000,34.1437,34.8871,33.6258,33.8244,14410.302208211,0
+JSML.US,D,20200408,000000,34.4051,35.3042,34.0399,35.2752,10305.385465403,0
+JSML.US,D,20200409,000000,35.7812,36.6293,35.7812,36.3648,7191.621715427,0
+JSML.US,D,20200413,000000,36.6413,36.6413,35.379,35.8709,5320.5573700114,0
+JSML.US,D,20200414,000000,36.6103,36.6383,35.9188,36.4546,6332.7560785651,0
+JSML.US,D,20200415,000000,35.1555,35.5227,35.0207,35.1365,11024.948507721,0
+JSML.US,D,20200416,000000,34.9269,35.1754,34.4689,34.9429,9157.892870063,0
+JSML.US,D,20200417,000000,36.1164,36.314,35.7462,36.27,3346.2687998621,0
+JSML.US,D,20200420,000000,36.1054,36.4337,35.7812,35.8789,7041.2951745527,0
+JSML.US,D,20200421,000000,35.4628,35.4628,34.4081,34.8112,4716.2446756967,0
+JSML.US,D,20200422,000000,35.374,35.5227,35.2254,35.5227,1739.7791663853,0
+JSML.US,D,20200423,000000,35.2254,36.1413,35.2254,36.1413,5471.8860878249,0
+JSML.US,D,20200424,000000,36.6413,36.6413,35.6614,35.9437,49974.555248256,0
+JSML.US,D,20200427,000000,36.6413,37.8396,36.5625,37.7838,105663.52340361,0
+JSML.US,D,20200428,000000,39.4232,39.4232,37.6899,38.3436,10569.960177342,0
+JSML.US,D,20200429,000000,39.3134,40.2953,38.6997,39.8093,40369.691463326,0
+JSML.US,D,20200430,000000,40.4828,40.4828,39.2436,39.2436,6801.7748860929,0
+JSML.US,D,20200501,000000,38.1071,38.1071,37.4265,37.5851,3936.5510170286,0
+JSML.US,D,20200504,000000,37.0274,37.5613,37.0274,37.5613,4580.9507889098,0
+JSML.US,D,20200505,000000,38.3246,38.7995,38.2427,38.2427,1851.0208066323,0
+JSML.US,D,20200506,000000,38.2447,38.4662,38.0133,38.1709,3006.5308174862,0
+JSML.US,D,20200507,000000,39.0869,39.2107,38.7916,38.9981,2845.1803302811,0
+JSML.US,D,20200508,000000,39.94,40.2683,39.8193,40.2683,3308.186076174,0
+JSML.US,D,20200511,000000,41.0476,41.335,40.4828,41.2761,6580.2937825381,0
+JSML.US,D,20200512,000000,41.5526,41.5526,39.7794,39.7794,2641.7384116312,0
+JSML.US,D,20200513,000000,39.7395,39.7395,38.3246,38.5751,10385.559620537,0
+JSML.US,D,20200514,000000,38.6709,39.1019,38.1091,39.1019,8094.583137612,0
+JSML.US,D,20200515,000000,39.7994,39.8592,39.1269,39.8592,2452.3269701296,0
+JSML.US,D,20200518,000000,40.2653,41.7511,40.2653,41.5725,8075.5417757679,0
+JSML.US,D,20200519,000000,41.4926,42.3189,41.4218,41.4218,8793.100464208,0
+JSML.US,D,20200520,000000,42.5344,42.5344,42.0684,42.0684,4098.9036811728,0
+JSML.US,D,20200521,000000,41.8689,42.3259,41.8689,42.2281,3590.7999730177,0
+JSML.US,D,20200522,000000,41.9447,42.2081,41.801,42.2081,3645.9197046716,0
+JSML.US,D,20200526,000000,43.602,43.6799,43.2009,43.4454,2959.4285013456,0
+JSML.US,D,20200527,000000,47.2072,47.2072,43.163,44.6628,9455.5394209941,0
+JSML.US,D,20200528,000000,45.6926,45.6926,43.6999,43.7847,2526.4880636276,0
+JSML.US,D,20200529,000000,43.5822,43.9992,43.2678,43.9992,1998.3408166892,0
+JSML.US,D,20200601,000000,44.2457,44.8753,44.0072,44.4882,2568.5794950724,0
+JSML.US,D,20200602,000000,44.2816,44.4632,44.2816,44.3395,3770.1896451277,0
+JSML.US,D,20200603,000000,45.049,45.5209,45.049,45.5209,3964.6119713251,0
+JSML.US,D,20200604,000000,45.0888,45.7015,45.0888,45.3663,3691.0176669339,0
+JSML.US,D,20200605,000000,46.6624,47.3859,46.5237,46.6136,10137.019739624,0
+JSML.US,D,20200608,000000,47.2002,47.296,47.0047,47.0217,5182.256952407,0
+JSML.US,D,20200609,000000,46.3551,47.0426,45.9889,46.9259,5169.2286521979,0
+JSML.US,D,20200610,000000,46.7412,46.7412,45.8003,45.8891,9049.6577606334,0
+JSML.US,D,20200611,000000,44.4143,44.9003,42.5044,42.5444,12651.481679982,0
+JSML.US,D,20200612,000000,43.5622,43.5622,42.6362,43.0682,1684.6594347314,0
+JSML.US,D,20200615,000000,42.5444,44.3794,42.1183,44.3794,3657.9458279415,0
+JSML.US,D,20200616,000000,46.5437,46.5437,45.3113,45.8203,166775.27097677,0
+JSML.US,D,20200617,000000,45.8991,45.9789,45.3911,45.476,101110.633569,0
+JSML.US,D,20200618,000000,44.7516,45.3861,44.7516,45.1478,11140.198855726,0
+JSML.US,D,20200619,000000,45.8402,45.8442,45.0589,45.1098,5798.5957699917,0
+JSML.US,D,20200622,000000,44.9103,45.4381,44.9103,45.4381,3332.2383227139,0
+JSML.US,D,20200623,000000,46.0587,46.2453,45.9489,45.9489,7593.494668031,0
+JSML.US,D,20200624,000000,46.0777,46.0777,43.8285,44.1958,8006.3915669657,0
+JSML.US,D,20200625,000000,43.7398,45.0988,43.66,45.039,32241.034309782,0
+JSML.US,D,20200626,000000,44.7117,44.7117,43.4245,43.4245,5381.6901633003,0
+JSML.US,D,20200629,000000,43.7198,44.6268,43.5222,44.6268,3995.6794564392,0
+JSML.US,D,20200630,000000,44.8903,45.5658,44.7027,45.4361,8204.8226009198,0
+JSML.US,D,20200701,000000,45.4461,45.4461,45.1118,45.1597,2215.8132124873,0
+JSML.US,D,20200702,000000,46.2164,46.2164,45.3393,45.3393,1821.9576753966,0
+JSML.US,D,20200706,000000,46.5547,46.5547,46.0398,46.0797,4056.812249728,0
+JSML.US,D,20200707,000000,46.0886,46.0886,44.8783,44.8783,4454.6764945754,0
+JSML.US,D,20200708,000000,44.6728,45.7165,44.6728,45.6147,32936.545105562,0
+JSML.US,D,20200709,000000,45.4221,45.5758,44.7655,45.0788,5292.4964157149,0
+JSML.US,D,20200710,000000,44.9202,45.3263,44.534,45.3263,4394.5458782257,0
+JSML.US,D,20200713,000000,45.6876,45.9949,44.8035,44.8035,3624.8739889492,0
+JSML.US,D,20200714,000000,44.9401,45.5159,44.6328,45.5159,2701.8690279809,0
+JSML.US,D,20200715,000000,46.3851,47.0576,46.3261,46.9109,9584.820246146,0
+JSML.US,D,20200716,000000,46.3761,46.5457,45.9101,46.4349,12621.416371807,0
+JSML.US,D,20200717,000000,46.6734,47.0605,46.5746,46.7642,8924.3856432382,0
+JSML.US,D,20200720,000000,47.3769,47.5904,46.9119,47.5575,14388.254315549,0
+JSML.US,D,20200721,000000,48.1392,48.1392,47.4767,47.5365,8976.4988440746,0
+JSML.US,D,20200722,000000,47.775,47.786,47.2681,47.5784,9328.2629497205,0
+JSML.US,D,20200723,000000,47.8827,48.1702,47.1384,47.4887,7895.1499267187,0
+JSML.US,D,20200724,000000,47.3369,47.3369,46.5117,46.5117,5263.4332844792,0
+JSML.US,D,20200727,000000,46.5147,47.1544,46.4649,47.1544,26404.355816102,0
+JSML.US,D,20200728,000000,47.4467,47.4966,46.8919,46.8919,2801.084544958,0
+JSML.US,D,20200729,000000,47.1783,47.9127,47.1783,47.8728,5722.4303226154,0
+JSML.US,D,20200730,000000,47.1584,47.9915,47.1484,47.8678,6022.0812274248,0
+JSML.US,D,20200731,000000,47.8059,47.9027,46.7422,47.2581,5612.1908593076,0
+JSML.US,D,20200803,000000,47.317,48.3278,47.317,48.1063,5143.1720517797,0
+JSML.US,D,20200804,000000,48.0115,48.5553,48.0115,48.1492,8023.4285749315,0
+JSML.US,D,20200805,000000,48.5813,48.9813,48.5603,48.9813,7959.2892508251,0
+JSML.US,D,20200806,000000,49.0423,49.0423,48.702,49.0113,2848.1868610986,0
+JSML.US,D,20200807,000000,49.4683,49.5851,49.2986,49.2986,1972.2842162709,0
+JSML.US,D,20200810,000000,49.4683,50.1658,49.4683,49.5351,7271.7958705599,0
+JSML.US,D,20200811,000000,49.6449,49.9702,49.0711,49.0711,17238.445530526,0
+JSML.US,D,20200812,000000,49.5651,49.7926,49.141,49.5321,22736.388218769,0
+JSML.US,D,20200813,000000,49.615,49.8734,49.5481,49.5601,7758.8538629927,0
+JSML.US,D,20200814,000000,49.615,49.6828,49.2778,49.3705,3801.2571302417,0
+JSML.US,D,20200817,000000,49.5301,49.8534,49.5301,49.7676,5237.376684061,0
+JSML.US,D,20200818,000000,49.5551,49.5551,49.15,49.2608,5500.9492190606,0
+JSML.US,D,20200819,000000,49.0043,49.2887,48.8636,48.9365,8678.8522931435,0
+JSML.US,D,20200820,000000,48.8506,48.8506,48.7448,48.7448,5048.9674194985,0
+JSML.US,D,20200821,000000,48.3328,48.3468,48.1063,48.1911,3961.6054405076,0
+JSML.US,D,20200824,000000,48.6551,48.9075,48.4136,48.5852,10552.923169377,0
+JSML.US,D,20200825,000000,48.8327,48.8327,48.3438,48.735,9572.794122876,0
+JSML.US,D,20200826,000000,48.4355,48.705,48.0115,48.5743,16101.976881516,0
+JSML.US,D,20200827,000000,48.5603,48.8178,48.4076,48.6591,3309.1882531131,0
+JSML.US,D,20200828,000000,48.7548,49.16,48.7548,49.1181,9209.0038939602,0
+JSML.US,D,20200831,000000,48.7588,48.9743,48.5453,48.5453,1953.2428544269,0
+JSML.US,D,20200901,000000,48.4465,48.8197,48.4026,48.7648,9459.5481287507,0
+JSML.US,D,20200902,000000,49.132,50.2576,49.0921,50.2576,4188.0974287583,0
+JSML.US,D,20200903,000000,49.8415,49.8415,48.0634,48.256,13798.974275322,0
+JSML.US,D,20200904,000000,47.8678,48.1532,46.9927,47.8189,9828.3492423624,0
+JSML.US,D,20200908,000000,47.0207,47.0207,46.1486,46.2164,8019.4198671748,0
+JSML.US,D,20200909,000000,46.5746,47.1932,46.5646,46.9219,187180.59563505,0
+JSML.US,D,20200910,000000,47.1684,47.1684,46.4149,46.4898,11773.574681276,0
+JSML.US,D,20200911,000000,46.6834,46.7233,46.3411,46.3411,2151.673888381,0
+JSML.US,D,20200914,000000,46.6834,47.4567,46.6834,47.3379,5293.498592654,0
+JSML.US,D,20200915,000000,47.8827,47.8827,47.287,47.287,6272.6254622154,0
+JSML.US,D,20200916,000000,47.6054,47.6054,47.5285,47.5285,1287.7973668233,0
+JSML.US,D,20200917,000000,46.6634,47.0306,46.6634,46.8341,2777.0322984181,0
+JSML.US,D,20200918,000000,47.0506,47.4147,46.7492,46.9537,2002.3495244458,0
+JSML.US,D,20200921,000000,46.5147,46.5147,45.4461,45.8253,4647.0944668945,0
+JSML.US,D,20200922,000000,45.9999,46.1974,45.6316,46.1974,3439.4712552042,0
+JSML.US,D,20200923,000000,46.2364,46.2364,45.2465,45.2465,4508.7940492901,0
+JSML.US,D,20200924,000000,44.583,45.5758,44.583,45.4151,4697.2033138526,0
+JSML.US,D,20200925,000000,45.0888,45.6926,45.0888,45.6926,4080.8644962679,0
+JSML.US,D,20200928,000000,45.8213,46.8321,45.8213,46.6854,9447.5220054808,0
+JSML.US,D,20200929,000000,46.9039,46.9907,46.4838,46.7712,6554.2371821199,0
+JSML.US,D,20200930,000000,47.2482,47.5165,46.6734,46.7951,4206.1366136632,0
+JSML.US,D,20201001,000000,47.317,47.784,47.0207,47.6812,20991.598167689,0
+JSML.US,D,20201002,000000,47.2452,47.9097,47.2452,47.9097,1099.3881022608,0
+JSML.US,D,20201005,000000,48.4395,48.9535,48.4395,48.9535,1305.8365517282,0
+JSML.US,D,20201006,000000,49.3096,49.9732,49.0203,49.0203,8704.9088935617,0
+JSML.US,D,20201007,000000,49.151,49.6858,49.151,49.6858,5621.21045176,0
+JSML.US,D,20201008,000000,50.1937,50.2516,50.0221,50.2017,2511.4554095401,0
+JSML.US,D,20201009,000000,50.523,50.7704,50.2117,50.7535,3723.0873289871,0
+JSML.US,D,20201012,000000,51.3522,51.3522,51.0349,51.2974,583.26697859232,0
+JSML.US,D,20201013,000000,50.9541,51.3422,50.9192,51.2484,13250.783489601,0
+JSML.US,D,20201014,000000,50.7974,50.8214,50.6119,50.8044,1751.8052896553,0
+JSML.US,D,20201015,000000,51.2225,51.2225,49.9931,50.97,15929.602447981,0
+JSML.US,D,20201016,000000,50.976,51.1237,50.8513,50.8513,4067.8361960588,0
+JSML.US,D,20201019,000000,50.9441,50.9441,50.2516,50.3404,3614.8522195576,0
+JSML.US,D,20201020,000000,50.2616,50.6019,50.1319,50.1319,4445.6569021229,0
+JSML.US,D,20201021,000000,50.0061,50.0061,49.7048,49.8236,2376.1615227533,0
+JSML.US,D,20201022,000000,49.9931,50.069,49.9642,50.069,1080.3467404167,0
+JSML.US,D,20201023,000000,49.8564,50.3005,49.7556,50.2256,6787.7444089447,0
+JSML.US,D,20201026,000000,49.2338,49.3845,48.7359,49.3845,20354.213634382,0
+JSML.US,D,20201027,000000,49.4543,49.4543,48.726,48.726,10719.284541277,0
+JSML.US,D,20201028,000000,47.9527,47.9527,47.5954,47.794,2852.1955688552,0
+JSML.US,D,20201029,000000,48.0005,48.5563,47.9655,48.4066,5808.6175393833,0
+JSML.US,D,20201030,000000,48.0524,48.0524,47.0406,47.309,4979.8172106963,0
+JSML.US,D,20201102,000000,47.9925,48.5663,47.8628,48.1901,3484.5692174665,0
+JSML.US,D,20201103,000000,48.6361,50.2566,48.6361,50.1818,5203.3026681294,0
+JSML.US,D,20201104,000000,50.8962,51.1836,50.5969,50.6069,10397.585743806,0
+JSML.US,D,20201105,000000,51.8532,52.0687,51.8532,52.0687,2570.5838489507,0
+JSML.US,D,20201106,000000,51.878,52.1854,51.8182,51.9559,21612.947869969,0
+JSML.US,D,20201109,000000,55.1579,55.1579,53.6512,53.6512,7723.777670122,0
+JSML.US,D,20201110,000000,53.7709,53.9576,53.4426,53.8178,3331.2361457747,0
+JSML.US,D,20201111,000000,54.5243,54.5243,53.9566,54.0972,51283.398330801,0
+JSML.US,D,20201112,000000,53.9576,53.9576,52.9986,53.1413,3927.5314245761,0
+JSML.US,D,20201113,000000,53.8029,53.8029,53.6113,53.7609,2603.655687943,0
+JSML.US,D,20201116,000000,54.8885,55.108,54.7269,55.0222,3377.3362849762,0
+JSML.US,D,20201117,000000,54.8007,55.2128,54.4345,55.0981,8772.0547484856,0
+JSML.US,D,20201118,000000,55.4054,55.4453,55.128,55.128,2760.9974673915,0
+JSML.US,D,20201119,000000,55.3355,55.564,54.9484,55.564,3557.7281340253,0
+JSML.US,D,20201120,000000,55.607,55.7037,55.607,55.6578,947.05720750815,0
+JSML.US,D,20201123,000000,56.0789,56.496,56.0789,56.4362,6404.9128181848,0
+JSML.US,D,20201124,000000,57.2583,57.3481,57.1206,57.3481,4865.5690396318,0
+JSML.US,D,20201125,000000,57.2185,57.2185,56.7525,56.993,1755.8139974119,0
+JSML.US,D,20201130,000000,57.7543,57.7543,57.1346,57.1845,6039.1182353906,0
+JSML.US,D,20201201,000000,57.9938,57.9938,57.3183,57.6256,2372.1528149966,0
+JSML.US,D,20201202,000000,57.2683,57.3083,57.1586,57.1586,2658.775419597,0
+JSML.US,D,20201203,000000,57.5856,58.1494,57.5368,58.1494,3610.8435118009,0
+JSML.US,D,20201204,000000,58.7751,58.8749,58.7591,58.7591,1667.6224267657,0
+JSML.US,D,20201207,000000,59.0634,59.3229,58.8749,59.3229,13954.311700893,0
+JSML.US,D,20201208,000000,59.6681,59.9555,59.1922,59.9035,3775.2005298235,0
+JSML.US,D,20201209,000000,60.4305,60.4305,59.0934,59.3607,3556.7259570862,0
+JSML.US,D,20201210,000000,59.2121,60.177,58.8449,60.177,8573.6237145315,0
+JSML.US,D,20201211,000000,60.4603,60.4603,58.8449,59.272,2781.0410061747,0
+JSML.US,D,20201214,000000,59.5095,60.2329,59.5095,59.6472,3437.4669013259,0
+JSML.US,D,20201215,000000,60.4703,60.4993,59.8707,60.4743,6964.1275502372,0
+JSML.US,D,20201216,000000,61.4223,61.4223,60.4703,60.9843,3927.5314245761,0
+JSML.US,D,20201217,000000,61.6986,61.9272,61.1538,61.559,9123.8188541314,0
+JSML.US,D,20201218,000000,62.1946,63.3451,61.9671,62.1656,8960.464013048,0
+JSML.US,D,20201221,000000,61.7176,62.8013,60.9823,62.8013,6067.1791896871,0
+JSML.US,D,20201222,000000,62.8412,63.4269,62.8412,63.1775,3910.4944166104,0
+JSML.US,D,20201223,000000,64.3998,64.3998,63.3232,63.4908,3713.0655595955,0
+JSML.US,D,20201224,000000,63.407,63.407,62.9899,63.1625,1338.9083907205,0
+JSML.US,D,20201228,000000,64.758,64.758,62.9499,62.9499,6702.5593691159,0
+JSML.US,D,20201229,000000,62.5957,62.5977,61.8773,61.8773,6795.761824458,0
+JSML.US,D,20201230,000000,62.6217,63.0039,62.6217,62.8961,191089.08569779,0
+JSML.US,D,20201231,000000,62.7414,63.0099,62.5239,62.92,5453.84690292,0
+JSML.US,D,20210104,000000,63.2972,64.0625,61.8374,62.2694,19810.031556417,0
+JSML.US,D,20210105,000000,62.92,63.2972,62.92,63.2174,6308.7038320252,0
+JSML.US,D,20210106,000000,63.0597,65.6721,63.0597,65.0355,68097.923016062,0
+JSML.US,D,20210107,000000,65.3478,66.1291,65.2948,66.0393,27503.743918364,0
+JSML.US,D,20210108,000000,66.0293,66.6839,65.8108,66.3326,5194.283075677,0
+JSML.US,D,20210111,000000,65.4136,65.8796,65.1551,65.3558,84589.746726913,0
+JSML.US,D,20210112,000000,65.7069,66.3576,65.7069,66.2129,6460.0325498387,0
+JSML.US,D,20210113,000000,66.2089,66.2687,65.7119,65.7169,6564.2589515115,0
+JSML.US,D,20210114,000000,65.7708,67.1837,65.7708,66.7936,6976.1536735071,0
+JSML.US,D,20210115,000000,66.7936,66.7936,65.7918,65.8916,9934.5799979136,0
+JSML.US,D,20210119,000000,66.4564,67.7864,66.4564,67.063,28426.748879331,0
+JSML.US,D,20210120,000000,67.99,68.1437,67.08,67.2995,92986.987300152,0
+JSML.US,D,20210121,000000,67.1099,67.5679,66.3974,66.4763,81736.548981118,0
+JSML.US,D,20210122,000000,66.3576,67.3085,66.0891,67.3085,10185.124232704,0
+JSML.US,D,20210125,000000,67.7165,69.9128,66.7736,67.1099,66787.075579638,0
+JSML.US,D,20210126,000000,67.7116,67.8463,66.8136,66.9422,26968.581432851,0
+JSML.US,D,20210127,000000,66.1391,67.7465,65.2649,66.2777,154671.98008251,0
+JSML.US,D,20210128,000000,65.9893,67.0401,65.5943,66.0393,31167.70280794,0
+JSML.US,D,20210129,000000,65.5533,66.0791,64.3948,64.5245,17347.682816895,0
+JSML.US,D,20210201,000000,65.0155,66.2089,64.32,65.702,28132.108859218,0
+JSML.US,D,20210202,000000,66.9323,67.4592,66.5941,67.3194,28738.425907411,0
+JSML.US,D,20210203,000000,67.7265,68.0738,66.5252,67.2247,25047.408240477,0
+JSML.US,D,20210204,000000,67.956,68.6106,67.7116,68.5817,11066.037762228,0
+JSML.US,D,20210205,000000,69.4059,70.1503,69.1814,69.7771,19130.555591664,0
+JSML.US,D,20210208,000000,70.4237,71.5412,70.4237,71.5312,11208.346887589,0
+JSML.US,D,20210209,000000,72.1978,72.5381,71.3417,72.1878,31233.846485925,0
+JSML.US,D,20210210,000000,73.2196,73.2196,71.5512,71.9584,39722.285160628,0
+JSML.US,D,20210211,000000,72.0082,72.8125,71.1052,72.108,31116.591784042,0
+JSML.US,D,20210212,000000,72.2577,72.7107,72.1579,72.5132,10140.026270442,0
+JSML.US,D,20210216,000000,73.3393,73.3393,71.3177,71.5014,19492.341466702,0
+JSML.US,D,20210217,000000,70.8358,71.0554,69.9328,70.5274,20252.993763526,0
+JSML.US,D,20210218,000000,70.3089,70.3089,69.0786,69.5656,9244.0800868309,0
+JSML.US,D,20210219,000000,70.5774,71.0952,70.0006,70.5874,12560.283578518,0
+JSML.US,D,20210222,000000,69.823,70.3589,68.462,68.6206,22861.660336165,0
+JSML.US,D,20210223,000000,66.7936,68.3432,66.7936,68.1387,30122.432260394,0
+JSML.US,D,20210224,000000,68.3133,69.9916,68.0349,69.8879,25250.850159127,0
+JSML.US,D,20210225,000000,70.0016,70.0016,67.4642,67.494,14223.897297527,0
+JSML.US,D,20210226,000000,67.3893,67.528,66.0393,66.7986,213457.67497988,0
+JSML.US,D,20210301,000000,68.0838,68.6106,67.9362,68.6106,8109.6157916994,0
+JSML.US,D,20210302,000000,69.0198,69.0198,67.3194,67.3194,10126.997970232,0
+JSML.US,D,20210303,000000,67.6078,67.6377,66.4942,66.4942,17312.606624024,0
+JSML.US,D,20210304,000000,66.6739,66.6739,63.5746,64.5095,15557.794803552,0
+JSML.US,D,20210305,000000,64.4996,65.7099,63.407,65.6161,9788.2621647959,0
+JSML.US,D,20210308,000000,66.6938,66.9892,65.6521,65.683,8557.5888835049,0
+JSML.US,D,20210309,000000,67.07,67.4392,66.8824,67.3045,5890.7960483946,0
+JSML.US,D,20210310,000000,67.6078,68.5418,67.6078,68.3432,68552.911346442,0
+JSML.US,D,20210311,000000,69.0976,69.4958,69.0976,69.4958,45436.69806773,0
+JSML.US,D,20210312,000000,69.6454,69.6454,68.8202,69.4458,8771.0525715464,0
+JSML.US,D,20210315,000000,69.9228,69.9228,68.5318,69.4958,17710.470868872,0
+JSML.US,D,20210316,000000,69.7342,69.7342,67.985,68.9698,12367.865606199,0
+JSML.US,D,20210317,000000,67.941,69.2363,67.7715,69.0278,10210.178656183,0
+JSML.US,D,20210318,000000,68.462,68.7005,67.2297,67.2297,16616.093651307,0
+JSML.US,D,20210319,000000,66.6439,67.7165,66.5641,67.6039,7410.0962881643,0
+JSML.US,D,20210322,000000,68.6306,68.6306,67.5,67.6677,4052.8035419714,0
+JSML.US,D,20210323,000000,67.499,67.499,65.2948,65.4136,13811.000398592,0
+JSML.US,D,20210324,000000,66.2588,66.5351,64.2072,64.2072,26879.387685265,0
+JSML.US,D,20210325,000000,63.5647,65.7479,63.372,65.682,5973.9767343451,0
+JSML.US,D,20210326,000000,66.149,67.2426,65.8108,67.2426,9420.4632281234,0
+JSML.US,D,20210329,000000,66.6639,67.509,65.702,65.9494,10820.504412132,0
+JSML.US,D,20210330,000000,66.5541,66.5941,65.4535,66.3176,15961.672110034,0
+JSML.US,D,20210331,000000,67.3404,67.5789,67.061,67.1529,11588.17194753,0
+JSML.US,D,20210401,000000,68.2145,68.5538,67.977,68.3652,31654.760800373,0
+JSML.US,D,20210405,000000,69.9258,69.9258,68.6416,69.0806,6773.7139317964,0
+JSML.US,D,20210406,000000,69.5486,69.5486,68.94,68.9918,13403.114384353,0
+JSML.US,D,20210407,000000,69.5086,69.5086,67.549,67.5669,15339.320230815,0
+JSML.US,D,20210408,000000,68.3652,68.3652,67.4901,68.1805,9356.323904017,0
+JSML.US,D,20210409,000000,68.444,68.444,67.7874,68.414,6269.6189313979,0
+JSML.US,D,20210412,000000,68.3352,68.3352,67.6088,68.0858,8093.5809606728,0
+JSML.US,D,20210413,000000,67.8573,68.3652,67.6088,68.2554,22930.810544967,0
+JSML.US,D,20210414,000000,67.9372,69.2293,67.9372,68.902,9415.4523434276,0
+JSML.US,D,20210415,000000,69.0906,69.0906,68.5538,68.892,7805.9561791333,0
+JSML.US,D,20210416,000000,68.9618,68.9618,68.2355,68.5767,16016.791841688,0
+JSML.US,D,20210419,000000,68.2953,68.5328,67.3504,67.9342,39712.263391236,0
+JSML.US,D,20210420,000000,67.7096,68.0369,66.5252,67.055,8941.4226512039,0
+JSML.US,D,20210421,000000,67.071,68.5328,67.071,68.5198,6835.8489020244,0
+JSML.US,D,20210422,000000,68.882,69.2043,68.1157,68.6226,6149.3576986984,0
+JSML.US,D,20210423,000000,68.932,69.6783,68.932,69.6484,6707.5702538117,0
+JSML.US,D,20210426,000000,70.0246,70.2041,69.7981,69.9846,6669.4875301235,0
+JSML.US,D,20210427,000000,70.4327,70.4327,69.3241,69.364,37964.466809337,0
+JSML.US,D,20210428,000000,69.2093,69.3191,68.932,69.2353,7874.1042109963,0
+JSML.US,D,20210429,000000,69.2353,69.2353,68.1337,68.7553,7543.3858210729,0
+JSML.US,D,20210430,000000,68.8122,68.8122,67.7575,67.9372,11785.600804546,0
+JSML.US,D,20210503,000000,68.5837,68.5837,67.967,68.0838,12039.151570153,0
+JSML.US,D,20210504,000000,68.1855,68.1855,66.2837,66.8634,7959.2892508251,0
+JSML.US,D,20210505,000000,67.3005,67.3005,66.2987,66.2987,5616.1995670642,0
+JSML.US,D,20210506,000000,66.0791,66.0791,65.0045,65.6411,9264.1236256141,0
+JSML.US,D,20210507,000000,66.3516,67.1607,66.3516,66.9234,6432.9737724813,0
+JSML.US,D,20210510,000000,66.3576,66.5252,65.0494,65.0494,21490.682283391,0
+JSML.US,D,20210511,000000,63.7712,64.8398,63.5537,64.5195,46198.352541493,0
+JSML.US,D,20210512,000000,63.9308,64.348,62.7384,62.7384,12684.553518974,0
+JSML.US,D,20210513,000000,62.7184,63.9907,62.5598,63.2543,8412.2732273264,0
+JSML.US,D,20210514,000000,63.9707,65.1043,63.9707,64.9446,8342.120841585,0
+JSML.US,D,20210517,000000,64.8258,64.8258,64.0405,64.757,3343.2622690446,0
+JSML.US,D,20210518,000000,65.2938,65.3836,64.6073,64.6073,17974.043403871,0
+JSML.US,D,20210519,000000,62.7584,64.4777,62.7584,64.3778,5996.0246270066,0
+JSML.US,D,20210520,000000,64.8758,65.0643,64.8758,65.0643,2265.9220594454,0
+JSML.US,D,20210521,000000,65.7229,65.7958,65.2739,65.2739,2953.4154397106,0
+JSML.US,D,20210524,000000,65.8207,66.0871,65.7409,65.8307,6902.9947569483,0
+JSML.US,D,20210525,000000,66.1789,66.2588,65.681,65.8108,4362.4762161725,0
+JSML.US,D,20210526,000000,66.5541,66.7387,66.4174,66.6559,5103.0849742132,0
+JSML.US,D,20210527,000000,66.8235,67.3095,66.8235,67.2007,2102.567218362,0
+JSML.US,D,20210528,000000,67.1807,67.4302,67.0819,67.0819,4539.8615344042,0
+JSML.US,D,20210601,000000,67.8373,67.947,67.061,67.7994,8158.7224617184,0
+JSML.US,D,20210602,000000,68.1955,68.1955,67.2307,67.2307,29344.742955604,0
+JSML.US,D,20210603,000000,66.5252,67.1707,66.5252,67.1309,7966.3044893993,0
+JSML.US,D,20210604,000000,67.6287,67.6287,67.1109,67.3005,5504.9579268172,0
+JSML.US,D,20210607,000000,67.5689,68.0568,67.5689,67.9172,1905.1383613471,0
+JSML.US,D,20210608,000000,68.424,68.5038,67.997,68.484,5399.7293482052,0
+JSML.US,D,20210609,000000,68.8122,68.8122,68.1217,68.1217,15407.468262678,0
+JSML.US,D,20210610,000000,68.434,68.444,67.8323,68.1557,6331.7539016259,0
+JSML.US,D,20210611,000000,68.1855,68.4041,68.0858,68.4041,12422.985337853,0
+JSML.US,D,20210614,000000,69.0218,69.1893,68.7483,68.7923,10192.139471278,0
+JSML.US,D,20210615,000000,67.8274,68.0858,67.6897,67.9072,4855.5472702402,0
+JSML.US,D,20210616,000000,67.947,68.0958,66.5541,67.1707,34305.518804456,0
+JSML.US,D,20210617,000000,67.6877,67.977,67.0909,67.6877,26282.090229525,0
+JSML.US,D,20210618,000000,67.0231,67.3804,66.3775,66.8335,35763.686250937,0
+JSML.US,D,20210621,000000,66.9214,68.2355,66.7137,67.2606,16896.703194272,0
+JSML.US,D,20210622,000000,67.4702,67.4702,66.8584,67.3404,4598.9899738147,0
+JSML.US,D,20210623,000000,67.2606,67.7175,67.2606,67.4102,6979.1602043246,0
+JSML.US,D,20210624,000000,67.8922,68.2933,67.8174,68.1755,7678.6797078597,0
+JSML.US,D,20210625,000000,68.6525,68.6525,68.3243,68.5837,4939.7301331298,0
+JSML.US,D,20210628,000000,68.6725,68.7823,68.0429,68.3941,4505.7875184726,0
+JSML.US,D,20210629,000000,68.1955,68.942,68.1955,68.2554,52466.969295951,0
+JSML.US,D,20210630,000000,68.5937,68.5937,67.8972,68.0469,10476.757722,0
+JSML.US,D,20210701,000000,68.3053,68.434,67.9272,68.2395,37647.778896562,0
+JSML.US,D,20210702,000000,68.7223,68.7223,67.6238,67.9072,3839.3398539299,0
+JSML.US,D,20210706,000000,68.1057,68.1057,66.6689,67.2057,9174.9298780287,0
+JSML.US,D,20210707,000000,67.6787,67.7225,66.1281,66.6539,10079.895654092,0
+JSML.US,D,20210708,000000,65.7199,66.2777,64.9147,65.5913,13237.755189391,0
+JSML.US,D,20210709,000000,66.5741,67.1009,66.3166,66.9234,5204.3048450686,0
+JSML.US,D,20210712,000000,67.6687,67.6687,66.4653,67.0909,20958.526328696,0
+JSML.US,D,20210713,000000,66.7836,66.9134,65.7,65.7,19240.795054972,0
+JSML.US,D,20210714,000000,65.5913,66.0303,64.7061,64.776,13588.517118098,0
+JSML.US,D,20210715,000000,64.5365,64.5365,63.8002,64.0695,16457.749694919,0
+JSML.US,D,20210716,000000,64.8748,65.1283,63.6115,63.7003,3488.5779252231,0
+JSML.US,D,20210719,000000,63.1535,63.9089,62.6366,63.2692,16837.574754861,0
+JSML.US,D,20210720,000000,63.8002,65.3816,63.8002,65.3018,8936.4117665081,0
+JSML.US,D,20210721,000000,65.0135,66.1529,65.0135,66.1201,8517.5018059384,0
+JSML.US,D,20210722,000000,66.0183,66.0183,65.2729,65.4266,11475.928130344,0
+JSML.US,D,20210723,000000,65.5213,65.9874,65.4815,65.9834,20221.926278412,0
+JSML.US,D,20210726,000000,66.0811,66.0811,65.4026,65.5693,8920.3769354815,0
+JSML.US,D,20210727,000000,65.4715,65.4715,64.5605,64.9197,6354.8039712267,0
+JSML.US,D,20210728,000000,65.5213,66.6489,65.5213,66.4653,5301.5160081673,0
+JSML.US,D,20210729,000000,67.0411,67.3454,67.0411,67.1009,5863.7372710372,0
+JSML.US,D,20210730,000000,66.5142,67.3804,66.5142,67.2107,34646.258963771,0
+JSML.US,D,20210802,000000,67.6068,67.6977,67.2107,67.2406,113727.03905611,0
+JSML.US,D,20210803,000000,67.051,67.8473,66.4663,67.6787,24245.666689147,0
+JSML.US,D,20210804,000000,67.3704,68.016,67.2606,67.8373,22110.027631793,0
+JSML.US,D,20210805,000000,68.3702,68.6825,68.0608,68.5638,11183.292464109,0
+JSML.US,D,20210806,000000,68.942,68.9668,68.3163,68.892,5882.7786328813,0
+JSML.US,D,20210809,000000,68.9918,68.9918,68.6296,68.6296,4902.6495863808,0
+JSML.US,D,20210810,000000,68.8421,68.8421,67.8922,67.977,5743.4760383378,0
+JSML.US,D,20210811,000000,68.454,68.454,67.2237,68.3941,5948.922310866,0
+JSML.US,D,20210812,000000,67.6487,68.1257,67.6487,68.1257,8025.4329288098,0
+JSML.US,D,20210813,000000,67.8872,68.3352,67.5789,67.6977,23815.732782247,0
+JSML.US,D,20210816,000000,67.1807,67.2885,66.8305,67.1509,11393.749621333,0
+JSML.US,D,20210817,000000,66.5441,66.5511,66.1161,66.4554,6646.4374605228,0
+JSML.US,D,20210818,000000,66.1979,66.6289,66.0283,66.0283,6661.4701146102,0
+JSML.US,D,20210819,000000,65.3816,65.4745,64.9835,65.2739,9740.1576717161,0
+JSML.US,D,20210820,000000,65.1631,66.5242,65.1631,66.4763,10335.450773578,0
+JSML.US,D,20210823,000000,67.3204,67.3952,67.0002,67.3404,9375.3652658611,0
+JSML.US,D,20210824,000000,68.1217,68.1955,67.7175,68.1357,10665.166986563,0
+JSML.US,D,20210825,000000,68.454,68.7085,68.454,68.4969,10904.687275022,0
+JSML.US,D,20210826,000000,68.892,68.892,67.8343,67.8373,7090.4018445716,0
+JSML.US,D,20210827,000000,68.2654,69.9408,68.2654,69.7471,6501.1218043443,0
+JSML.US,D,20210830,000000,69.2193,69.9507,69.2193,69.8859,15989.73306433,0
+JSML.US,D,20210831,000000,69.8958,69.8958,69.3291,69.5586,7106.4366755982,0
+JSML.US,D,20210901,000000,69.6683,70.1752,69.4388,69.8909,8664.8218159952,0
+JSML.US,D,20210902,000000,70.4257,70.6023,70.2451,70.4826,13513.353847661,0
+JSML.US,D,20210903,000000,70.6821,70.6821,70.0754,70.3139,59688.656319553,0
+JSML.US,D,20210907,000000,71.2189,71.2189,69.826,69.9657,10139.024093502,0
+JSML.US,D,20210908,000000,69.5686,69.5686,68.7025,68.8122,4694.1967830351,0
+JSML.US,D,20210909,000000,69.0806,69.369,68.7423,68.7423,3303.1751914782,0
+JSML.US,D,20210910,000000,69.1006,69.1006,67.9272,67.9272,4313.3695461535,0
+JSML.US,D,20210913,000000,68.1457,68.1457,67.499,67.9372,4046.7904803364,0
+JSML.US,D,20210914,000000,68.017,68.0958,67.2755,67.2905,5079.0327276733,0
+JSML.US,D,20210915,000000,67.1289,68.1057,67.1289,68.016,5114.108920544,0
+JSML.US,D,20210916,000000,67.7595,68.3652,67.7595,68.2505,3034.5917717827,0
+JSML.US,D,20210917,000000,68.909,68.909,67.8672,68.0568,3624.8739889492,0
+JSML.US,D,20210920,000000,65.9684,67.4402,65.3208,65.9674,13253.790020418,0
+JSML.US,D,20210921,000000,66.4494,66.4494,65.8297,66.0981,4568.9246656399,0
+JSML.US,D,20210922,000000,66.9922,66.9922,66.3765,66.4603,5323.5639008289,0
+JSML.US,D,20210923,000000,67.4332,67.7565,67.3604,67.6297,5787.5718236609,0
+JSML.US,D,20210924,000000,67.9272,67.9272,67.1409,67.3055,4016.7251721616,0
+JSML.US,D,20210927,000000,67.2406,67.977,67.1509,67.9252,4426.6155402788,0
+JSML.US,D,20210928,000000,66.148,66.3266,65.6501,65.6501,11449.871529926,0
+JSML.US,D,20210929,000000,65.706,66.2119,65.5413,65.6011,8018.4176902357,0
+JSML.US,D,20210930,000000,66.0991,66.0991,64.6742,64.754,8240.9009707297,0
+JSML.US,D,20211001,000000,65.8996,65.8996,64.1763,65.1033,3746.1373985878,0
+JSML.US,D,20211004,000000,64.1364,64.1364,63.5287,63.6524,8680.8566470218,0
+JSML.US,D,20211005,000000,63.857,64.8238,63.837,64.3549,84306.13065313,0
+JSML.US,D,20211006,000000,64.2651,64.5046,63.1445,64.4437,8591.6628994364,0
+JSML.US,D,20211007,000000,64.8838,65.8696,64.8838,65.1821,11602.202424679,0
+JSML.US,D,20211008,000000,65.3118,65.3118,64.4627,64.4627,6696.5463074809,0
+JSML.US,D,20211011,000000,64.8638,64.8838,64.0745,64.0745,3666.965420394,0
+JSML.US,D,20211012,000000,64.4946,64.762,64.313,64.5645,4735.2860375408,0
+JSML.US,D,20211013,000000,64.8838,65.1621,64.5195,65.0325,12766.732027985,0
+JSML.US,D,20211014,000000,66.5561,66.5561,65.7798,65.9195,5705.3933146496,0
+JSML.US,D,20211015,000000,66.3376,66.5861,65.5863,65.5863,6276.634169972,0
+JSML.US,D,20211018,000000,64.9237,65.8796,64.9237,65.7499,8099.5940223078,0
+JSML.US,D,20211019,000000,66.4274,66.4843,66.0393,66.2857,10849.567543369,0
+JSML.US,D,20211020,000000,66.6559,66.6559,66.2488,66.4034,4840.5146161528,0
+JSML.US,D,20211021,000000,66.6159,66.9652,66.4374,66.7956,3899.4704702796,0
+JSML.US,D,20211022,000000,66.7956,66.7956,66.2687,66.4274,5606.1777976726,0
+JSML.US,D,20211025,000000,66.9154,67.076,66.9154,66.9154,3810.2767226942,0
+JSML.US,D,20211026,000000,66.9154,66.9552,66.2209,66.5162,5729.4455611895,0
+JSML.US,D,20211027,000000,66.5162,66.5162,65.232,65.3618,6936.0665959407,0
+JSML.US,D,20211028,000000,65.9594,66.8355,65.9594,66.8355,108594.89095066,0
+JSML.US,D,20211029,000000,66.6759,66.8474,66.6759,66.7657,3736.1156291962,0
+JSML.US,D,20211101,000000,67.3035,68.0618,67.3035,67.8214,5413.7598253535,0
+JSML.US,D,20211102,000000,67.8014,67.8014,67.518,67.7265,3712.0633826563,0
+JSML.US,D,20211103,000000,68.0708,69.4758,68.0479,69.376,2940.3871395015,0
+JSML.US,D,20211104,000000,69.814,70.0914,69.7193,69.7941,91244.201602949,0
+JSML.US,D,20211105,000000,70.0634,70.1234,68.9938,69.2343,4655.1118824078,0
+JSML.US,D,20211108,000000,69.9736,70.0096,69.7641,69.9836,18891.035303205,0
+JSML.US,D,20211109,000000,69.9338,70.1533,69.6653,69.8439,7060.3365363967,0
+JSML.US,D,20211110,000000,69.1864,69.7541,68.5987,68.8481,8189.7899468324,0
+JSML.US,D,20211111,000000,69.0666,69.7941,68.8481,69.7941,10117.97837778,0
+JSML.US,D,20211112,000000,69.5756,69.5855,69.1365,69.4558,8743.993794189,0
+JSML.US,D,20211115,000000,68.9678,69.1066,68.3991,68.7204,10538.892692228,0
+JSML.US,D,20211116,000000,68.2305,69.346,68.2215,69.2363,18923.104965258,0
+JSML.US,D,20211117,000000,68.8531,69.0128,68.6785,68.7185,16220.233760338,0
+JSML.US,D,20211118,000000,68.7883,68.7883,67.493,67.6128,12912.047684164,0
+JSML.US,D,20211119,000000,67.966,67.981,67.1319,67.1319,6299.6842395727,0
+JSML.US,D,20211122,000000,67.7415,67.7415,66.4474,66.8964,4976.8106798788,0
+JSML.US,D,20211123,000000,66.2837,66.7008,65.1871,65.7548,3772.193999006,0
+JSML.US,D,20211124,000000,66.1411,66.3924,65.0823,66.3924,16778.446315451,0
+JSML.US,D,20211126,000000,65.8866,65.8866,64.4697,64.7341,2213.808858609,0
+JSML.US,D,20211129,000000,65.5913,65.6521,64.8408,65.0823,12922.069453556,0
+JSML.US,D,20211130,000000,64.4946,65.1273,63.369,63.867,6164.3903527859,0
+JSML.US,D,20211201,000000,65.0424,65.2729,62.8512,62.9839,9979.6779601758,0
+JSML.US,D,20211202,000000,62.7114,64.0585,62.6736,63.857,13973.353062736,0
+JSML.US,D,20211203,000000,63.2094,63.2094,61.8743,62.4021,12255.621789012,0
+JSML.US,D,20211206,000000,62.5519,63.3431,62.1397,63.1635,8610.7042612805,0
+JSML.US,D,20211207,000000,64.345,65.4066,64.345,64.9546,5891.7982253338,0
+JSML.US,D,20211208,000000,64.9237,65.232,64.5445,64.9626,7713.7559007304,0
+JSML.US,D,20211209,000000,64.754,64.754,63.3012,63.3012,7449.1811887916,0
+JSML.US,D,20211210,000000,63.6375,63.6375,62.3722,62.4461,14668.863858515,0
+JSML.US,D,20211213,000000,62.6616,62.8092,61.6438,62.2026,6868.9207410168,0
+JSML.US,D,20211214,000000,60.4405,61.572,60.4405,61.572,20113.691168983,0
+JSML.US,D,20211215,000000,60.5003,61.8743,60.3496,61.8743,105155.41969546,0
+JSML.US,D,20211216,000000,62.0439,62.4641,60.3506,60.5801,11549.087046904,0
+JSML.US,D,20211217,000000,60.2508,62.0938,60.2508,61.8444,12487.124661959,0
+JSML.US,D,20211220,000000,60.9163,60.9663,59.2989,60.7078,13126.513549145,0
+JSML.US,D,20211221,000000,61.4641,62.5029,61.4641,62.2386,124564.58047621,0
+JSML.US,D,20211222,000000,61.9841,63.4489,61.9841,63.362,15074.745518876,0
+JSML.US,D,20211223,000000,63.0767,64.3888,63.0617,64.2392,24261.701520174,0
+JSML.US,D,20211227,000000,63.9967,64.9326,63.9348,64.8977,6548.2241204849,0
+JSML.US,D,20211228,000000,64.6183,65.0683,63.5507,64.6043,20799.180195369,0
+JSML.US,D,20211229,000000,64.5685,64.5685,63.9907,64.34,9594.8420155376,0
+JSML.US,D,20211230,000000,64.3589,65.4515,63.9548,64.743,5824.6523704099,0
+JSML.US,D,20211231,000000,64.808,65.0175,64.6632,64.8518,6496.1109196485,0
+JSML.US,D,20220103,000000,64.4687,65.1033,64.1693,65.0065,7248.7458009592,0
+JSML.US,D,20220104,000000,65.257,65.3667,63.7952,64.1543,8743.993794189,0
+JSML.US,D,20220105,000000,64.0995,64.1065,61.56,61.56,6751.6660391348,0
+JSML.US,D,20220106,000000,61.3853,62.2554,61.3853,61.8504,6737.6355619866,0
+JSML.US,D,20220107,000000,61.4901,61.4901,60.5781,60.7028,9357.3260809562,0
+JSML.US,D,20220110,000000,60.0592,60.674,58.8319,60.674,15216.052467297,0
+JSML.US,D,20220111,000000,60.9962,61.7446,60.7817,61.6628,9688.0444708797,0
+JSML.US,D,20220112,000000,61.9641,62.1836,60.658,61.0461,31902.298504346,0
+JSML.US,D,20220113,000000,61.2656,61.2856,60.2289,60.2289,5770.5348156952,0
+JSML.US,D,20220114,000000,59.685,60.1092,58.9217,59.9155,9895.4950972862,0
+JSML.US,D,20220118,000000,58.3929,58.6304,57.2753,57.2753,25496.383509222,0
+JSML.US,D,20220119,000000,57.884,57.884,56.477,56.477,11270.481857817,0
+JSML.US,D,20220120,000000,56.7565,58.0936,56.1058,56.1058,10209.176479243,0
+JSML.US,D,20220121,000000,55.589,56.4372,54.7219,54.7419,41924.067895966,0
+JSML.US,D,20220124,000000,53.5245,56.2675,52.8958,56.2675,122589.28972912,0
+JSML.US,D,20220125,000000,55.3096,55.4902,54.1232,54.6031,32662.95080117,0
+JSML.US,D,20220126,000000,55.57,56.1538,53.9216,53.9286,21572.860792403,0
+JSML.US,D,20220127,000000,54.6511,54.8516,52.6375,52.9657,20313.124379875,0
+JSML.US,D,20220128,000000,52.9458,54.1831,52.1804,54.1831,21738.219987364,0
+JSML.US,D,20220131,000000,54.0933,56.2355,54.0933,55.8784,7218.6804927844,0
+JSML.US,D,20220201,000000,57.1256,57.3253,55.8684,57.0957,23718.521619148,0
+JSML.US,D,20220202,000000,57.6944,57.6944,56.3174,56.5668,49436.386231925,0
+JSML.US,D,20220203,000000,55.2797,55.9532,55.0402,55.0502,101706.9288478,0
+JSML.US,D,20220204,000000,55.0701,55.8085,54.5024,55.5072,26354.246969144,0
+JSML.US,D,20220207,000000,55.6339,56.0979,55.6089,55.7487,7930.2261195894,0
+JSML.US,D,20220208,000000,56.008,56.8981,55.7087,56.8981,5777.5500542693,0
+JSML.US,D,20220209,000000,57.5846,58.3331,57.3451,58.3331,7370.0092105978,0
+JSML.US,D,20220210,000000,58.4428,58.784,57.1156,57.2853,8400.2471040564,0
+JSML.US,D,20220211,000000,57.7443,57.7443,55.8385,55.9882,10183.119878825,0
+JSML.US,D,20220214,000000,56.497,56.8961,55.8784,56.1577,14231.91471304,0
+JSML.US,D,20220215,000000,57.1656,58.0536,57.1656,57.9768,6625.3917448004,0
+JSML.US,D,20220216,000000,57.6645,57.9578,57.1795,57.7643,12703.594880818,0
+JSML.US,D,20220217,000000,56.978,57.1156,56.1677,56.4471,20561.664260788,0
+JSML.US,D,20220218,000000,56.4072,56.8553,55.549,55.9173,22791.507950424,0
+JSML.US,D,20220222,000000,55.1499,55.9282,54.8227,54.9015,22922.793129453,0
+JSML.US,D,20220223,000000,55.4493,55.5092,53.6293,53.6293,18689.597738433,0
+JSML.US,D,20220224,000000,53.3748,55.6987,52.2872,55.6987,20125.717292253,0
+JSML.US,D,20220225,000000,55.8285,56.6666,55.3994,56.5968,17133.216951915,0
+JSML.US,D,20220228,000000,57.1057,57.412,56.7863,56.976,4936.7236023123,0
+JSML.US,D,20220301,000000,57.1356,57.3951,56.2675,56.2675,6935.0644190015,0
+JSML.US,D,20220302,000000,56.8163,57.8241,56.6367,57.8041,13550.43439441,0
+JSML.US,D,20220303,000000,57.8491,57.8491,56.537,57.0458,7934.2348273461,0
+JSML.US,D,20220304,000000,56.5568,56.5568,55.2297,55.5002,7249.7479778984,0
+JSML.US,D,20220307,000000,55.4194,55.4194,54.2079,54.3207,17103.15164374,0
+JSML.US,D,20220308,000000,54.1931,55.3725,53.9136,54.2729,14929.429862697,0
+JSML.US,D,20220309,000000,55.3994,56.1178,55.3994,56.1178,4637.0726975029,0
+JSML.US,D,20220310,000000,54.9404,55.1799,54.4325,55.1799,9073.7100071733,0
+JSML.US,D,20220311,000000,55.8275,55.8275,54.5323,54.5323,10186.126409643,0
+JSML.US,D,20220314,000000,53.9236,54.3726,52.9258,53.0855,8968.4814285613,0
+JSML.US,D,20220315,000000,53.5295,54.3606,53.4996,54.3177,6655.4570529753,0
+JSML.US,D,20220316,000000,55.13,56.3673,55.13,56.0779,27175.029882319,0
+JSML.US,D,20220317,000000,56.8662,57.9818,56.8662,57.9668,10783.423865384,0
+JSML.US,D,20220318,000000,57.6346,58.9047,57.6346,58.9047,3169.8856585696,0
+JSML.US,D,20220321,000000,58.6603,58.6603,57.9748,57.9748,3502.6084023714,0
+JSML.US,D,20220322,000000,59.8997,59.8997,58.5226,58.7421,4652.1053515903,0
+JSML.US,D,20220323,000000,58.7421,58.7421,57.3851,57.3951,4269.2737608304,0
+JSML.US,D,20220324,000000,57.415,57.9359,57.3253,57.9129,5539.0319427487,0
+JSML.US,D,20220325,000000,58.0436,58.0436,57.2105,57.3551,6781.7313473097,0
+JSML.US,D,20220328,000000,57.4749,57.4749,56.8911,57.404,5041.9521809243,0
+JSML.US,D,20220329,000000,58.6004,59.2111,58.6004,59.1532,3395.3754698811,0
+JSML.US,D,20220330,000000,58.8719,58.9117,57.8171,57.8171,2176.72831186,0
+JSML.US,D,20220331,000000,57.7743,57.7743,57.266,57.266,5265.4376383575,0
+JSML.US,D,20220401,000000,57.5487,57.7443,56.8961,57.2252,12827.864821274,0
+JSML.US,D,20220404,000000,58.1035,58.1035,57.3951,57.5646,1741.7835202637,0
+JSML.US,D,20220405,000000,57.1057,57.1057,56.3075,56.3174,7653.6252843807,0
+JSML.US,D,20220406,000000,55.13,55.13,54.3168,54.661,9255.1040331617,0
+JSML.US,D,20220407,000000,54.8108,54.9212,54.1321,54.9212,3243.0445751284,0
+JSML.US,D,20220408,000000,54.5114,54.6211,53.9593,53.9593,3684.0024283598,0
+JSML.US,D,20220411,000000,54.1621,54.1621,53.7331,53.9126,5344.6096165513,0
+JSML.US,D,20220412,000000,55.0602,55.2996,53.8727,53.8727,7987.3502051217,0
+JSML.US,D,20220413,000000,54.1122,55.1936,54.1122,55.1599,10261.28968008,0
+JSML.US,D,20220414,000000,55.0302,55.0302,54.3314,54.4514,5042.9543578635,0
+JSML.US,D,20220418,000000,54.1721,54.1721,53.7081,53.9725,5166.2221213804,0
+JSML.US,D,20220419,000000,53.8228,55.4892,53.8228,55.4238,4727.2686220275,0
+JSML.US,D,20220420,000000,55.9782,55.9782,55.1499,55.1499,5048.9674194985,0
+JSML.US,D,20220421,000000,55.6489,55.6575,54.0124,54.2119,7645.6078688674,0
+JSML.US,D,20220422,000000,53.753,53.753,52.4458,52.5107,11192.312056562,0
+JSML.US,D,20220425,000000,52.386,53.2036,51.7286,53.2036,18025.154427769,0
+JSML.US,D,20220426,000000,52.1165,52.2037,51.5777,51.5777,8782.0765178772,0
+JSML.US,D,20220427,000000,51.8172,51.9048,51.2484,51.3282,7155.5433456171,0
+JSML.US,D,20220428,000000,51.418,52.5598,50.7807,52.396,13806.991690835,0
+JSML.US,D,20220429,000000,52.855,52.855,50.7307,50.7396,12955.141292548,0
+JSML.US,D,20220502,000000,51.1836,51.6077,50.4232,51.5378,10304.383288464,0
+JSML.US,D,20220503,000000,52.0272,52.1126,51.3667,51.8372,17621.277121286,0
+JSML.US,D,20220504,000000,52.0068,53.7291,51.4696,53.6931,13294.879274924,0
+JSML.US,D,20220505,000000,52.7951,52.7951,50.6756,51.1287,18371.907648719,0
+JSML.US,D,20220506,000000,50.5899,50.7894,49.6918,49.9911,30834.980064138,0
+JSML.US,D,20220509,000000,49.0931,49.2029,47.8465,48.0454,20691.947262879,0
+JSML.US,D,20220510,000000,49.133,49.133,46.9366,47.736,34886.78142917,0
+JSML.US,D,20220511,000000,48.2419,48.4151,46.2721,46.2907,14029.474971329,0
+JSML.US,D,20220512,000000,46.0548,47.5265,46.0548,47.3556,19309.945263775,0
+JSML.US,D,20220513,000000,48.205,49.2927,48.205,49.1625,249736.48017755,0
+JSML.US,D,20220516,000000,49.2428,49.2428,48.5743,48.5743,1824.9642062141,0
+JSML.US,D,20220517,000000,49.4823,50.2998,49.4823,50.2998,5159.2068828063,0
+JSML.US,D,20220518,000000,49.7018,49.8714,48.0155,48.1851,20665.89066246,0
+JSML.US,D,20220519,000000,48.3547,49.2976,48.0055,48.674,5192.2787217987,0
+JSML.US,D,20220520,000000,49.1231,49.1231,47.3705,48.664,7604.5186143617,0
+JSML.US,D,20220523,000000,49.4424,49.4523,48.6926,49.2528,5533.0188811138,0
+JSML.US,D,20220524,000000,48.0055,48.2948,47.6164,48.1165,16845.592170375,0
+JSML.US,D,20220525,000000,48.2184,49.4411,48.2167,49.0433,7645.6078688674,0
+JSML.US,D,20220526,000000,49.8731,50.7045,49.8731,50.5649,6816.8075401804,0
+JSML.US,D,20220527,000000,51.2085,51.7872,51.1931,51.7872,20269.028594552,0
+JSML.US,D,20220531,000000,50.8293,51.1985,50.8293,50.989,14154.747088725,0
+JSML.US,D,20220601,000000,50.6397,51.1786,50.4761,50.8554,5565.0885431669,0
+JSML.US,D,20220602,000000,51.448,52.4957,51.448,52.4034,4633.0639897462,0
+JSML.US,D,20220603,000000,51.8189,51.8372,51.5777,51.5877,5253.4115150875,0
+JSML.US,D,20220606,000000,52.1065,52.3261,51.6775,51.6775,6014.0638119116,0
+JSML.US,D,20220607,000000,51.0589,52.2862,51.0589,52.1365,14648.820319731,0
+JSML.US,D,20220608,000000,51.7773,52.0567,51.2972,51.3207,4439.6438404879,0
+JSML.US,D,20220609,000000,51.1564,51.1564,50.2107,50.2107,21872.511697212,0
+JSML.US,D,20220610,000000,49.2728,49.3476,48.8183,48.8183,2350.104922335,0
+JSML.US,D,20220613,000000,48.195,48.195,46.2294,46.2593,8508.4822134859,0
+JSML.US,D,20220614,000000,46.4389,46.514,46.1496,46.514,8821.1614185045,0
+JSML.US,D,20220615,000000,47.2022,47.3469,46.6086,47.2489,5486.9187419123,0
+JSML.US,D,20220616,000000,45.112,45.112,44.3285,44.5746,11111.135724489,0
+JSML.US,D,20220617,000000,45.2605,45.5707,45.1517,45.2538,4733.2816836624,0
+JSML.US,D,20220621,000000,45.8203,46.5188,45.8203,45.9837,2257.9046439321,0
+JSML.US,D,20220622,000000,45.6906,46.1005,45.6906,45.9169,7050.3147670051,0
+JSML.US,D,20220623,000000,45.9799,46.848,45.9799,46.838,5708.3998454671,0
+JSML.US,D,20220624,000000,47.5215,48.265,47.5215,48.205,4916.6800635291,0
+JSML.US,D,20220627,000000,48.1601,48.8038,48.1601,48.4645,128552.24251713,0
+JSML.US,D,20220628,000000,48.724,48.7638,47.2671,47.2671,6953.1036039064,0
+JSML.US,D,20220629,000000,46.5087,46.8281,46.3591,46.8281,13617.580249334,0
+JSML.US,D,20220630,000000,45.6503,46.9222,45.6503,46.5983,8580.6784597453,0
+JSML.US,D,20220701,000000,46.9837,46.9837,45.9189,46.4284,7083.3385582197,0
+JSML.US,D,20220705,000000,46.1886,47.0079,45.6391,46.9779,4495.0223915451,0
+JSML.US,D,20220706,000000,46.868,47.2876,46.3585,46.8281,6552.8638604867,0
+JSML.US,D,20220707,000000,47.6507,48.4366,47.6507,48.4251,8950.0089568462,0
+JSML.US,D,20220708,000000,48.1469,48.4897,48.009,48.4066,2205.9740260444,0
+JSML.US,D,20220711,000000,47.8671,47.8905,47.4375,47.4375,4950.4299150706,0
+JSML.US,D,20220712,000000,47.5474,47.8471,47.1378,47.3955,16454.724586284,0
+JSML.US,D,20220713,000000,46.3885,47.8871,46.3885,47.3576,7231.4711153225,0
+JSML.US,D,20220714,000000,46.6582,47.1207,46.1786,47.1207,10758.627407419,0
+JSML.US,D,20220715,000000,47.3476,48.2668,47.3476,48.1469,2977.6645768975,0
+JSML.US,D,20220718,000000,48.777,48.9462,47.939,48.0769,9607.5974029039,0
+JSML.US,D,20220719,000000,49.0561,49.9832,49.0561,49.8354,16628.880430445,0
+JSML.US,D,20220720,000000,50.1258,51.2141,50.1258,51.1174,7997.156292239,0
+JSML.US,D,20220721,000000,51.4771,51.6987,51.0143,51.5298,5844.2297359679,0
+JSML.US,D,20220722,000000,50.7789,50.9793,49.9652,50.2925,6049.4133454684,0
+JSML.US,D,20220725,000000,50.285,50.6646,50.285,50.5148,7168.4146889882,0
+JSML.US,D,20220726,000000,50.195,50.2349,49.9053,49.9053,4490.0179132646,0
+JSML.US,D,20220727,000000,50.7045,51.8236,50.5348,51.5871,13602.171966399,0
+JSML.US,D,20220728,000000,51.374,52.6828,51.324,52.6828,17779.91043496,0
+JSML.US,D,20220729,000000,52.9126,52.9126,52.2456,52.8427,3689.3013883846,0
+JSML.US,D,20220801,000000,52.6329,53.2523,52.6329,52.9326,2844.5454546362,0
+JSML.US,D,20220802,000000,52.503,53.2923,52.503,52.9626,5306.7487686422,0
+JSML.US,D,20220803,000000,53.1028,53.9399,53.0225,53.7519,13108.730407942,0
+JSML.US,D,20220804,000000,54.3413,54.3413,53.3799,53.613,7824.0013437337,0
+JSML.US,D,20220805,000000,53.1424,54.26,53.1424,54.26,1749.5656068628,0
+JSML.US,D,20220808,000000,54.731,55.1611,54.2984,54.4013,5216.6681595932,0
+JSML.US,D,20220809,000000,53.5476,53.5476,52.1833,52.473,9653.6386030845,0
+JSML.US,D,20220810,000000,53.5321,54.0616,53.4563,54.0616,14656.115092272,0
+JSML.US,D,20220811,000000,54.7809,54.8035,53.8917,53.8917,6638.9408869113,0
+JSML.US,D,20220812,000000,54.4511,54.9658,54.4511,54.9308,3782.3846844019,0
+JSML.US,D,20220815,000000,54.7709,55.1706,54.5511,55.1706,9400.4120020912,0
+JSML.US,D,20220816,000000,54.5907,55.2039,54.3713,54.701,6607.9131215722,0
+JSML.US,D,20220817,000000,53.8858,53.8858,53.5221,53.7618,5459.8858040255,0
+JSML.US,D,20220818,000000,53.602,54.2314,53.4921,54.0819,6736.027765553,0
+JSML.US,D,20220819,000000,53.9217,53.9217,52.8903,53.1124,5747.1428573262,0
+JSML.US,D,20220822,000000,52.1206,52.1233,51.8036,51.8036,3958.5423198755,0
+JSML.US,D,20220823,000000,51.9035,52.3431,51.8086,51.8735,8731.8137038164,0
+JSML.US,D,20220824,000000,51.9135,52.3292,51.9085,51.9535,7658.8535604772,0
+JSML.US,D,20220825,000000,52.7977,53.0327,52.7699,53.0327,2104.8835647783,0
+JSML.US,D,20220826,000000,51.9535,51.9535,50.8844,50.8844,5734.1312137969,0
+JSML.US,D,20220829,000000,50.7955,50.7955,50.3849,50.3849,8640.7321991113,0
+JSML.US,D,20220830,000000,50.0452,50.1352,49.4825,49.6588,19452.407076303,0
+JSML.US,D,20220831,000000,49.6715,49.6715,49.0061,49.1301,16863.090013973,0
+JSML.US,D,20220901,000000,48.1868,48.2268,47.5424,48.2068,14757.205553538,0
+JSML.US,D,20220902,000000,48.2967,48.7873,47.4713,47.6757,6516.8316168671,0
+JSML.US,D,20220906,000000,47.2424,47.9071,46.7981,46.7981,7482.6959250036,0
+JSML.US,D,20220907,000000,47.3975,48.3367,47.3676,48.2881,8142.2861623735,0
+JSML.US,D,20220908,000000,48.9562,48.9562,47.8222,48.7164,5536.9547695452,0
+JSML.US,D,20220909,000000,49.6024,49.9652,49.5656,49.7055,7331.5606809325,0
+JSML.US,D,20220912,000000,50.275,50.275,49.8101,50.215,13216.8271388,0
+JSML.US,D,20220913,000000,48.7264,48.8363,47.9271,47.9271,5216.6681595932,0
+JSML.US,D,20220914,000000,47.7672,48.1769,47.5174,47.8904,10523.416928235,0
+JSML.US,D,20220915,000000,47.8421,48.2868,47.5874,47.6673,8609.7044337722,0
+JSML.US,D,20220916,000000,46.5616,47.0019,46.4684,47.0019,10949.798477734,0
+JSML.US,D,20220919,000000,46.9879,47.3175,46.7681,47.2077,6303.6408421178,0
+JSML.US,D,20220920,000000,46.4184,46.6033,46.2785,46.5583,2813.5176892971,0
+JSML.US,D,20220921,000000,47.1478,47.5874,46.1187,46.1187,13267.872817262,0
+JSML.US,D,20220922,000000,45.4854,45.4854,44.8498,44.9597,15271.665920774,0
+JSML.US,D,20220923,000000,44.3986,44.3986,43.6509,44.2803,28610.602329618,0
+JSML.US,D,20220926,000000,44.8199,44.8608,43.7608,43.7608,11400.201522979,0
+JSML.US,D,20220927,000000,44.3503,44.7699,43.7758,44.1405,11432.230183974,0
+JSML.US,D,20220928,000000,44.67,45.779,44.66,45.4793,33611.077027494,0
+JSML.US,D,20220929,000000,44.5501,44.6792,44.1494,44.66,8846.9167042679,0
+JSML.US,D,20220930,000000,44.9003,45.5185,44.33,44.4,6762,0
+JSML.US,D,20221003,000000,45.19,45.76,45.19,45.73,7217,0
+JSML.US,D,20221004,000000,46.71,47.32,46.71,47.32,4325,0
+JSML.US,D,20221005,000000,46.51,47.08,46.27,46.98,4094,0
+JSML.US,D,20221006,000000,46.69,46.97,46.68,46.78,4788,0
+JSML.US,D,20221007,000000,45.54,45.9267,45.115,45.23,22091,0
+JSML.US,D,20221010,000000,44.97,45.3053,44.9012,45.08,9987,0
+JSML.US,D,20221011,000000,44.39,45.245,44.23,44.8506,6125,0
+JSML.US,D,20221012,000000,44.36,44.65,44.34,44.34,7188,0
+JSML.US,D,20221013,000000,43.13,45.69,43.07,45.41,17605,0
+JSML.US,D,20221014,000000,45.93,45.93,43.91,43.91,11252,0
+JSML.US,D,20221017,000000,44.92,45.47,44.92,45.1588,86265,0
+JSML.US,D,20221018,000000,45.75,45.88,45.19,45.4972,9331,0
+JSML.US,D,20221019,000000,44.07,44.5086,43.92,44.5,5084,0
+JSML.US,D,20221020,000000,44.674,45.41,44.07,44.23,21870,0
+JSML.US,D,20221021,000000,44.34,45.49,44.34,45.35,12755,0
+JSML.US,D,20221024,000000,45.14,45.7544,45.14,45.61,17347,0
+JSML.US,D,20221025,000000,46.55,47.1366,46.55,47.01,13265,0
+JSML.US,D,20221026,000000,46.81,48.1813,46.81,47.14,58381,0
+JSML.US,D,20221027,000000,47.44,47.59,46.74,46.74,8494,0
+JSML.US,D,20221028,000000,47.04,47.61,46.71,47.53,8181,0
+JSML.US,D,20221031,000000,47.2,47.72,47.2,47.46,6641,0
+JSML.US,D,20221101,000000,47.68,47.99,47.375,47.76,24507,0
+JSML.US,D,20221102,000000,47.67,47.86,46.11,46.11,14604,0
+JSML.US,D,20221103,000000,46.03,46.03,44.9371,45.43,21561,0
+JSML.US,D,20221104,000000,46.31,46.56,45.51,46.1719,9832,0
+JSML.US,D,20221107,000000,46.26,46.74,46.03,46.552,18367,0
+JSML.US,D,20221108,000000,46.51,46.953,46.4123,46.6,5232,0
+JSML.US,D,20221109,000000,46.07,46.07,45.05,45.15,4685,0
+JSML.US,D,20221110,000000,46.34,48.51,46.34,48.43,6103,0
+JSML.US,D,20221111,000000,48.7034,50.065,48.7034,49.76,31840,0
+JSML.US,D,20221114,000000,49.1469,49.48,48.88,48.88,7545,0
+JSML.US,D,20221115,000000,49.97,50.383,49.85,49.95,8910,0
+JSML.US,D,20221116,000000,48.86,49.02,48.71,48.72,3639,0
+JSML.US,D,20221117,000000,47.86,48.5,47.832,48.39,68697,0
+JSML.US,D,20221118,000000,48.98,49.06,48.7579,48.9,7182,0
+JSML.US,D,20221121,000000,48.5601,48.5873,48.215,48.42,16739,0
+JSML.US,D,20221122,000000,48.3766,49.11,48.3766,49.11,12816,0
+JSML.US,D,20221123,000000,49.17,49.55,49.1,49.5,7574,0
+JSML.US,D,20221125,000000,49.48,49.54,49.32,49.32,3442,0
+JSML.US,D,20221128,000000,49.01,49.09,48.5,48.5,6546,0
+JSML.US,D,20221129,000000,48.51,48.96,48.51,48.63,13772,0
+JSML.US,D,20221130,000000,48.29,50.15,48.02,50.15,13657,0
+JSML.US,D,20221201,000000,50.43,50.43,49.77,50.08,13985,0
+JSML.US,D,20221202,000000,49.7901,50.0842,49.7901,50.0842,2362,0
+JSML.US,D,20221205,000000,49.29,49.47,48.8735,48.89,2856,0
+JSML.US,D,20221206,000000,48.48,48.48,47.81,47.96,3470,0
+JSML.US,D,20221207,000000,48.17,48.17,47.76,47.76,1319,0
+JSML.US,D,20221208,000000,48.27,48.925,48.27,48.4913,8535,0
+JSML.US,D,20221209,000000,48.19,48.4082,47.96,47.96,3836,0
+JSML.US,D,20221212,000000,48.12,48.53,47.74,48.53,1428,0
+JSML.US,D,20221213,000000,49.645,49.84,48.83,49.07,2173,0
+JSML.US,D,20221214,000000,49,49.275,48.39,48.61,14669,0
+JSML.US,D,20221215,000000,47.5,47.6387,46.94,46.94,5635,0
+JSML.US,D,20221216,000000,46.53,46.74,46.425,46.74,2585,0
+JSML.US,D,20221219,000000,46.1101,46.1199,45.5629,45.71,11793,0
+JSML.US,D,20221220,000000,45.73,46.1144,45.65,45.67,5441,0
+JSML.US,D,20221221,000000,46.62,46.84,46.39,46.5241,21378,0
+JSML.US,D,20221222,000000,45.56,45.63,44.9313,45.63,16833,0
+JSML.US,D,20221223,000000,45.68,45.83,45.2249,45.83,9329,0
+JSML.US,D,20221227,000000,45.2899,45.66,45.18,45.3786,80304,0
+JSML.US,D,20221228,000000,45.26,45.41,44.555,44.63,3128,0
+JSML.US,D,20221229,000000,44.97,45.79,44.97,45.77,7450,0
+JSML.US,D,20221230,000000,45.3266,45.5996,45.27,45.59,4087,0
+JSML.US,D,20230103,000000,45.73,45.9776,45.37,45.7419,14963,0
+JSML.US,D,20230104,000000,46.28,46.7,46.08,46.3448,12032,0
+JSML.US,D,20230105,000000,45.9899,46.089,45.785,45.82,6593,0
+JSML.US,D,20230106,000000,46.415,47.29,46.415,47.29,6284,0
+JSML.US,D,20230109,000000,48.4655,48.4655,48.06,48.06,2521,0
+JSML.US,D,20230110,000000,47.9916,48.55,47.79,48.55,3347,0
+JSML.US,D,20230111,000000,49.02,49.17,48.8119,49.17,4460,0
+JSML.US,D,20230112,000000,49.365,49.9906,49.365,49.95,6877,0
+JSML.US,D,20230113,000000,49.53,50.48,49.35,50.48,8602,0
+JSML.US,D,20230117,000000,50.415,50.415,50.1789,50.3432,15609,0
+JSML.US,D,20230118,000000,50.95,50.95,49.6235,49.6235,11506,0
+JSML.US,D,20230119,000000,48.82,49.19,48.58,49.15,4450,0
+JSML.US,D,20230120,000000,49.45,50.02,49.45,50.02,8828,0
+JSML.US,D,20230123,000000,50.65,51.3,50.65,50.98,27271,0
+JSML.US,D,20230124,000000,50.06,50.9999,50.06,50.61,6275,0
+JSML.US,D,20230125,000000,50,50.93,49.8,50.9156,49309,0
+JSML.US,D,20230126,000000,51.75,51.75,50.71,51.28,16212,0
+JSML.US,D,20230127,000000,51.57,51.825,51.2,51.52,16937,0
+JSML.US,D,20230130,000000,51.73,51.73,50.82,50.83,10820,0
+JSML.US,D,20230131,000000,50.92,51.9,50.92,51.9,2734,0
+JSML.US,D,20230201,000000,52.35,53.43,51.98,53.43,9200,0
+JSML.US,D,20230202,000000,53.9,55.31,53.9,54.7913,14843,0
+JSML.US,D,20230203,000000,54.24,54.99,54.1299,54.27,20679,0
+JSML.US,D,20230206,000000,53.37,53.37,52.9,53.011,10706,0
+JSML.US,D,20230207,000000,53.05,53.74,52.49,53.74,38055,0
+JSML.US,D,20230208,000000,53.46,53.4905,52.75,52.75,4804,0
+JSML.US,D,20230209,000000,53.57,53.81,52.6,52.63,8493,0
+JSML.US,D,20230210,000000,52.35,52.35,51.94,52.23,3243,0
+JSML.US,D,20230213,000000,52.43,52.93,52.34,52.84,5542,0
+JSML.US,D,20230214,000000,52.51,53.23,52.45,53.18,15767,0
+JSML.US,D,20230215,000000,52.82,53.98,52.82,53.98,7911,0
+JSML.US,D,20230216,000000,53.3168,54.21,53.3168,53.5573,15399,0
+JSML.US,D,20230217,000000,53.4201,53.4201,52.76,53.3611,14013,0
+JSML.US,D,20230221,000000,53.14,53.14,51.46,51.54,8423,0
+JSML.US,D,20230222,000000,51.9125,51.9125,51.32,51.56,11239,0
+JSML.US,D,20230223,000000,51.39,52.09,51.39,52.09,8157,0
+JSML.US,D,20230224,000000,51.21,51.62,51.2009,51.56,4567,0
+JSML.US,D,20230227,000000,52.25,52.25,51.93,52.0661,2034,0
+JSML.US,D,20230228,000000,51.98,52.2599,51.79,51.8606,4912,0
+JSML.US,D,20230301,000000,51.89,52.1,51.77,52.05,8325,0
+JSML.US,D,20230302,000000,51.35,51.78,51.1321,51.78,2115,0
+JSML.US,D,20230303,000000,52.21,52.525,51.87,52.5044,29727,0
+JSML.US,D,20230306,000000,51.74,51.74,51.44,51.72,3916,0
+JSML.US,D,20230307,000000,51.89,51.89,51.08,51.21,4362,0
+JSML.US,D,20230308,000000,51.39,51.5199,50.9501,51.43,4776,0
+JSML.US,D,20230309,000000,51.43,51.6119,50.33,50.33,2416,0
+JSML.US,D,20230310,000000,49.285,49.59,48.5134,48.77,2834,0
+JSML.US,D,20230313,000000,48.76,48.76,47.9684,47.9684,5956,0
+JSML.US,D,20230314,000000,49.09,49.8244,48.4481,48.95,16802,0
+JSML.US,D,20230315,000000,48.11,48.33,47.748,48.33,3923,0
+JSML.US,D,20230316,000000,47.75,49.1667,47.56,49.12,8199,0
+JSML.US,D,20230317,000000,48.53,48.53,47.7,47.87,10317,0
+JSML.US,D,20230320,000000,48.57,48.57,48.2,48.3774,8746,0
+JSML.US,D,20230321,000000,49.42,49.62,49.16,49.62,9924,0
+JSML.US,D,20230322,000000,49.7599,50.09,48.7163,48.7163,12457,0
+JSML.US,D,20230323,000000,49.26,49.92,48.46,48.935,40206,0
+JSML.US,D,20230324,000000,48.22,48.88,48.22,48.8279,2420,0
+JSML.US,D,20230327,000000,49.27,49.5,49.0207,49.27,7142,0
+JSML.US,D,20230328,000000,48.99,49.11,48.515,48.82,158643,0
+JSML.US,D,20230329,000000,49.2199,49.39,49.0031,49.33,9807,0
+JSML.US,D,20230330,000000,49.89,49.89,49.1018,49.19,24604,0
+JSML.US,D,20230331,000000,49.93,50.34,49.885,50.22,12399,0
+JSML.US,D,20230403,000000,49.8961,50.1403,49.21,50.07,14185,0
+JSML.US,D,20230404,000000,49.73,49.73,49.01,49.23,2158,0
+JSML.US,D,20230405,000000,48.53,48.53,48.18,48.44,4514,0
+JSML.US,D,20230406,000000,48.13,48.43,47.9449,48.39,7011,0
+JSML.US,D,20230410,000000,48.33,49.17,47.87,49.15,7032,0
+JSML.US,D,20230411,000000,49.51,49.73,49.38,49.57,23622,0
+JSML.US,D,20230412,000000,49.835,49.8399,49,49.1,10914,0
+JSML.US,D,20230413,000000,49.355,49.92,49.3054,49.92,12918,0
+JSML.US,D,20230414,000000,49.3094,49.54,49.18,49.54,5492,0
+JSML.US,D,20230417,000000,49.55,50.2259,49.54,50.16,9764,0
+JSML.US,D,20230418,000000,49.605,50.03,49.545,49.84,9104,0
+JSML.US,D,20230419,000000,49.89,49.89,49.24,49.53,769635,0
+JSML.US,D,20230420,000000,49.6757,49.7369,49.29,49.56,75739,0
+JSML.US,D,20230421,000000,49.49,49.56,49.01,49.5,17177,0
+JSML.US,D,20230424,000000,49.45,49.53,49.05,49.22,18600,0
+JSML.US,D,20230425,000000,48.53,48.53,47.4834,47.4834,14769,0
+JSML.US,D,20230426,000000,47.45,47.54,46.92,47.0206,32468,0
+JSML.US,D,20230427,000000,47.75,47.95,47.3,47.7463,12403,0
+JSML.US,D,20230428,000000,47.65,48.38,47.64,48.27,61073,0
+JSML.US,D,20230501,000000,48.35,48.68,48.29,48.48,11682,0
+JSML.US,D,20230502,000000,48.25,48.25,47.34,47.57,6513,0
+JSML.US,D,20230503,000000,48.19,49.16,48.19,48.33,42622,0
+JSML.US,D,20230504,000000,47.89,47.98,47.46,47.6921,36244,0
+JSML.US,D,20230505,000000,48.57,49.3,48.46,49.1091,22267,0
+JSML.US,D,20230508,000000,49.1018,49.35,48.9544,49.2745,27323,0
+JSML.US,D,20230509,000000,48.98,49.21,48.86,48.97,3169,0
+JSML.US,D,20230510,000000,49.51,49.71,49.14,49.5984,41626,0
+JSML.US,D,20230511,000000,48.855,49.19,48.78,49.1216,12693,0
+JSML.US,D,20230512,000000,49.25,49.25,48.78,49.0909,23602,0
+JSML.US,D,20230515,000000,49.08,50.05,49.08,49.99,2281,0
+JSML.US,D,20230516,000000,49.655,49.9,49.32,49.66,25146,0
+JSML.US,D,20230517,000000,49.725,50.8158,49.51,50.5835,35022,0
+JSML.US,D,20230518,000000,50.64,51.52,50.265,51.4981,17718,0
+JSML.US,D,20230519,000000,51.78,51.78,51,51.2322,30968,0
+JSML.US,D,20230522,000000,51.18,52.1812,51.18,51.85,24815,0
+JSML.US,D,20230523,000000,51.41,52.235,51.41,51.4397,9299,0
+JSML.US,D,20230524,000000,51.01,51.76,50.578,50.7682,8170,0
+JSML.US,D,20230525,000000,51.37,51.8044,51,51.8044,11229,0
+JSML.US,D,20230526,000000,51.725,53.34,51.725,52.8806,7071,0
+JSML.US,D,20230530,000000,53.29,53.29,52.47,52.6,14011,0
+JSML.US,D,20230531,000000,52.12,52.27,51.46,51.7822,13314,0
+JSML.US,D,20230601,000000,51.74,52.7,51.74,52.4678,15290,0
+JSML.US,D,20230602,000000,52.89,53.83,52.89,53.78,7489,0
+JSML.US,D,20230605,000000,53.76,53.76,53.43,53.43,23185,0
+JSML.US,D,20230606,000000,54.1,54.87,54.1,54.77,10138,0
+JSML.US,D,20230607,000000,56.07,56.12,55.56,55.855,13083,0
+JSML.US,D,20230608,000000,55.69,55.76,55.44,55.52,25434,0
+JSML.US,D,20230609,000000,55.84,55.84,55.1374,55.32,16219,0
+JSML.US,D,20230612,000000,55.6,56.0664,55.0749,55.93,16756,0
+JSML.US,D,20230613,000000,56.41,56.528,56.04,56.5,17309,0
+JSML.US,D,20230614,000000,56.57,56.63,55.44,55.48,55047,0
+JSML.US,D,20230615,000000,55.54,56.2,55.4729,56,19085,0
+JSML.US,D,20230616,000000,56,56,55.3222,55.54,15152,0
+JSML.US,D,20230620,000000,55.51,55.57,55.12,55.56,11335,0
+JSML.US,D,20230621,000000,56.12,56.12,55.31,55.49,17282,0
+JSML.US,D,20230622,000000,55.15,55.4671,54.9,55.11,14948,0
+JSML.US,D,20230623,000000,54.8493,55.02,54.2101,54.45,7620,0
+JSML.US,D,20230626,000000,54.86,55.05,54.56,54.56,5496,0
+JSML.US,D,20230627,000000,54.45,56.0645,54.45,55.53,11246,0
+JSML.US,D,20230628,000000,55.7,56.26,55.51,55.82,91627,0
+JSML.US,D,20230629,000000,56.0258,56.88,56.0258,56.82,24278,0
+JSML.US,D,20230630,000000,57.17,57.3799,56.79,56.79,13288,0
+JSML.US,D,20230703,000000,57.65,57.65,56.56,57.12,7601,0
+JSML.US,D,20230705,000000,57.18,57.18,56.27,56.27,15299,0
+JSML.US,D,20230706,000000,55.59,55.59,54.6947,55.42,8908,0
+JSML.US,D,20230707,000000,55.9,56.4567,55.69,55.82,8455,0
+JSML.US,D,20230710,000000,56.51,56.82,56.06,56.82,13318,0
+JSML.US,D,20230711,000000,56.97,57.3499,56.65,57.205,33131,0
+JSML.US,D,20230712,000000,58.15,58.17,57.7072,57.8,27286,0
+JSML.US,D,20230713,000000,58.105,58.8639,57.87,58.72,19100,0
+JSML.US,D,20230714,000000,58.86,58.86,57.81,58.11,30097,0
+JSML.US,D,20230717,000000,58.04,58.9943,58.04,58.93,16156,0
+JSML.US,D,20230718,000000,58.87,60.12,58.87,59.83,50159,0
+JSML.US,D,20230719,000000,59.88,60.01,59.65,59.91,12781,0
+JSML.US,D,20230720,000000,59.81,59.81,59.1315,59.24,9646,0
+JSML.US,D,20230721,000000,59.54,59.54,58.9838,59.07,6193,0
+JSML.US,D,20230724,000000,59,59.68,58.26,59.18,15861,0
+JSML.US,D,20230725,000000,58.94,59.59,58.94,59.09,10238,0
+JSML.US,D,20230726,000000,58.78,59.58,58.78,58.96,16490,0
+JSML.US,D,20230727,000000,59.46,59.5399,58.15,58.26,10053,0
+JSML.US,D,20230728,000000,59.0528,59.0535,58.78,58.9367,8655,0
+JSML.US,D,20230731,000000,59.33,59.33,59.15,59.33,8209,0
+JSML.US,D,20230801,000000,58.7,58.7,58.37,58.58,11434,0
+JSML.US,D,20230802,000000,58.14,58.14,57.4121,57.57,9250,0
+JSML.US,D,20230803,000000,57.19,57.71,57.09,57.33,12886,0
+JSML.US,D,20230804,000000,57.64,57.83,56.9968,57.1549,10874,0
+JSML.US,D,20230807,000000,57.22,57.33,57.0483,57.1,66830,0
+JSML.US,D,20230808,000000,56.5375,57.19,56.42,56.88,17346,0
+JSML.US,D,20230809,000000,56.38,56.552,56.04,56.2632,14603,0
+JSML.US,D,20230810,000000,56.34,56.51,55.3335,55.59,18501,0
+JSML.US,D,20230811,000000,55.64,55.83,55.49,55.64,14105,0
+JSML.US,D,20230814,000000,55.31,55.656,54.8,55.57,9532,0
+JSML.US,D,20230815,000000,55.58,55.58,55.12,55.2,10215,0
+JSML.US,D,20230816,000000,54.89,55.16,54.39,54.5,9456,0
+JSML.US,D,20230817,000000,54.2801,54.2828,53.46,53.46,11902,0
+JSML.US,D,20230818,000000,53.32,53.84,53.32,53.75,20961,0
+JSML.US,D,20230821,000000,54.125,54.125,53.2,53.76,15429,0
+JSML.US,D,20230822,000000,54.09,54.175,53.7,53.93,10621,0
+JSML.US,D,20230823,000000,54.04,54.65,54.04,54.62,11191,0
+JSML.US,D,20230824,000000,54.69,54.69,53.73,53.73,12272,0
+JSML.US,D,20230825,000000,53.73,54.01,53.0171,53.6,37432,0
+JSML.US,D,20230828,000000,54.48,54.48,53.84,54.11,28564,0
+JSML.US,D,20230829,000000,54.1,54.92,54.1,54.79,11746,0
+JSML.US,D,20230830,000000,54.65,55.3463,54.6025,55.0569,7368,0
+JSML.US,D,20230831,000000,55,55.238,54.73,54.73,5358,0
+JSML.US,D,20230901,000000,55.33,55.66,55.14,55.28,5082,0
+JSML.US,D,20230905,000000,55,55,53.84,54.0225,24168,0
+JSML.US,D,20230906,000000,54.29,54.3145,53.44,53.78,9963,0
+JSML.US,D,20230907,000000,53.0491,53.25,52.81,52.93,6838,0
+JSML.US,D,20230908,000000,52.9568,52.9568,52.7152,52.725,4000,0
+JSML.US,D,20230911,000000,52.81,52.99,52.61,52.64,4812,0
+JSML.US,D,20230912,000000,52.51,52.7,52.32,52.37,8875,0
+JSML.US,D,20230913,000000,52.29,52.3022,51.785,52.1,31734,0
+JSML.US,D,20230914,000000,52.68,52.97,52.62,52.97,5279,0
+JSML.US,D,20230915,000000,52.53,52.564,51.72,52.09,7636,0
+JSML.US,D,20230918,000000,51.94,52.2299,51.88,51.88,11379,0
+JSML.US,D,20230919,000000,51.74,51.87,51.62,51.69,4890,0
+JSML.US,D,20230920,000000,51.79,52.01,51.22,51.24,22555,0
+JSML.US,D,20230921,000000,50.91,50.91,50.5329,50.57,9631,0
+JSML.US,D,20230922,000000,50.98,50.98,50.285,50.59,11656,0
+JSML.US,D,20230925,000000,50.16,51,50.16,51,23911,0
+JSML.US,D,20230926,000000,50.5532,50.594,50.3474,50.3474,4054,0
+JSML.US,D,20230927,000000,50.9585,51.16,50.6406,50.9344,4526,0
+JSML.US,D,20230928,000000,51.01,51.735,51,51.43,39225,0
+JSML.US,D,20230929,000000,51.94,51.94,50.85,50.99,13696,0
+JSML.US,D,20231002,000000,50.7,50.7,50.148,50.35,9287,0
+JSML.US,D,20231003,000000,50.39,50.6,49.975,50.11,10419,0
+JSML.US,D,20231004,000000,50.1463,50.61,50.1047,50.5,21837,0
+JSML.US,D,20231005,000000,50.33,50.4291,50.0401,50.27,11174,0
+JSML.US,D,20231006,000000,49.89,50.9802,49.89,50.56,25109,0
+JSML.US,D,20231009,000000,50.3113,51.02,50.3113,50.81,3434,0
+JSML.US,D,20231010,000000,51.2001,51.8101,51.2001,51.47,15330,0
+JSML.US,D,20231011,000000,51.785,51.785,51.03,51.32,107542,0
+JSML.US,D,20231012,000000,51.59,51.59,49.94,50.22,28945,0
+JSML.US,D,20231013,000000,50.5,50.5,49.504,49.67,6157,0
+JSML.US,D,20231016,000000,50.1,50.41,49.99,50.345,5157,0
+JSML.US,D,20231017,000000,50.18,51.39,50.1471,51.15,10800,0
+JSML.US,D,20231018,000000,50.22,50.35,49.86,49.87,31311,0
+JSML.US,D,20231019,000000,49.8,49.8486,49.11,49.11,12320,0
+JSML.US,D,20231020,000000,48.95,48.95,48.44,48.44,5080,0
+JSML.US,D,20231023,000000,48.2875,48.5553,48.09,48.12,4460,0
+JSML.US,D,20231024,000000,48.38,48.7475,48.3524,48.47,7482,0
+JSML.US,D,20231025,000000,48.25,48.25,47.6747,47.73,15883,0
+JSML.US,D,20231026,000000,48.211,48.211,47.56,47.78,29748,0
+JSML.US,D,20231027,000000,48.02,48.02,47.26,47.39,24873,0
+JSML.US,D,20231030,000000,48.04,48.04,47.3341,47.75,5565,0
+JSML.US,D,20231031,000000,47.86,48.34,47.86,48.14,11732,0
+JSML.US,D,20231101,000000,48.08,48.2351,47.62,48.19,18101,0
+JSML.US,D,20231102,000000,48.79,48.96,48.41,48.91,10144,0
+JSML.US,D,20231103,000000,49.73,50.7973,49.73,50.41,14154,0
+JSML.US,D,20231106,000000,50.09,50.09,49.5568,49.8499,18025,0
+JSML.US,D,20231107,000000,49.63,49.86,49.2799,49.7,9664,0
+JSML.US,D,20231108,000000,50,50,48.691,48.91,17836,0
+JSML.US,D,20231109,000000,49.2,49.24,48.4501,48.57,9091,0
+JSML.US,D,20231110,000000,49.2,49.4599,48.67,49.34,24342,0
+JSML.US,D,20231113,000000,48.96,49.61,48.96,49.54,8536,0
+JSML.US,D,20231114,000000,50.44,52.27,50.44,52.15,32895,0
+JSML.US,D,20231115,000000,52.67,53.2155,52.36,52.56,24282,0
+JSML.US,D,20231116,000000,52.3308,52.3308,51.64,51.81,22241,0
+JSML.US,D,20231117,000000,52.01,52.3594,52.01,52.32,23694,0
+JSML.US,D,20231120,000000,52.32,52.76,52.11,52.74,54032,0
+JSML.US,D,20231121,000000,52.38,52.4998,52.205,52.21,15941,0
+JSML.US,D,20231122,000000,52.715,53.21,52.6187,52.62,29769,0
+JSML.US,D,20231124,000000,52.49,53.107,52.49,53.06,6908,0
+JSML.US,D,20231127,000000,52.7344,52.86,52.52,52.7114,12506,0
+JSML.US,D,20231128,000000,52.3,52.72,52.17,52.2116,11042,0
+JSML.US,D,20231129,000000,52.81,52.8828,52.4555,52.52,12889,0
+JSML.US,D,20231130,000000,52.75,52.75,52.37,52.4,30612,0
+JSML.US,D,20231201,000000,52.5399,53.99,52.52,53.99,8330,0
+JSML.US,D,20231204,000000,54.2199,54.57,54.005,54.57,9146,0
+JSML.US,D,20231205,000000,54,54,53.4501,53.47,6146,0
+JSML.US,D,20231206,000000,54.27,54.76,53.62,53.64,8664,0
+JSML.US,D,20231207,000000,53.5,53.8,53.27,53.8,11893,0
+JSML.US,D,20231208,000000,53.75,54.48,53.75,54.15,15400,0
+JSML.US,D,20231211,000000,54.15,54.5858,54.15,54.54,13535,0
+JSML.US,D,20231212,000000,54.38,54.655,54.18,54.42,21830,0
+JSML.US,D,20231213,000000,54.68,56.47,54.165,56.47,11106,0
+JSML.US,D,20231214,000000,57.9687,58.85,57.53,58.24,27405,0
+JSML.US,D,20231215,000000,58.04,58.13,57.19,57.4,16089,0
+JSML.US,D,20231218,000000,58.15,58.15,57.2669,57.51,14211,0
+JSML.US,D,20231219,000000,58.24,58.77,58.07,58.77,18526,0
+JSML.US,D,20231220,000000,58.4,59.2299,57.52,57.52,24158,0
+JSML.US,D,20231221,000000,58.58,58.84,58.26,58.8006,18329,0
+JSML.US,D,20231222,000000,59.42,59.4801,59.0902,59.23,22778,0
+JSML.US,D,20231226,000000,59.75,60.0352,59.5307,59.93,19302,0
+JSML.US,D,20231227,000000,60.47,60.48,59.685,60.03,24408,0
+JSML.US,D,20231228,000000,59.81,59.9854,59.6701,59.83,23498,0
+JSML.US,D,20231229,000000,59.6948,59.6948,59,59,15061,0
+JSML.US,D,20240102,000000,58.43,59.1,58.2207,58.48,27319,0
+JSML.US,D,20240103,000000,57.91,57.91,56.93,57.05,56440,0
+JSML.US,D,20240104,000000,56.84,57.2206,56.84,56.8916,15612,0
+JSML.US,D,20240105,000000,56.62,56.7469,56.51,56.5106,9020,0
+JSML.US,D,20240108,000000,56.5999,57.3,56.5999,57.27,46385,0
+JSML.US,D,20240109,000000,56.64,57.1325,56.64,56.9929,9940,0
+JSML.US,D,20240110,000000,56.98,57.0036,56.47,56.95,63045,0
+JSML.US,D,20240111,000000,56.78,56.829,55.965,56.7269,10374,0
+JSML.US,D,20240112,000000,57.3632,57.3632,56.4901,56.68,15761,0
+JSML.US,D,20240116,000000,56.73,56.73,55.81,56.04,14332,0
+JSML.US,D,20240117,000000,55.52,55.68,55.22,55.56,13105,0
+JSML.US,D,20240118,000000,55.7,56.37,55.65,56.37,8512,0
+JSML.US,D,20240119,000000,55.92,56.85,55.84,56.85,14183,0
+JSML.US,D,20240122,000000,57.6,58.17,57.54,58.0773,21054,0
+JSML.US,D,20240123,000000,58.38,58.38,57.4276,57.43,103165,0
+JSML.US,D,20240124,000000,58.13,58.13,57,57.09,36465,0
+JSML.US,D,20240125,000000,57.69,57.69,56.74,57.11,13123,0
+JSML.US,D,20240126,000000,57.78,57.94,56.66,56.8014,67671,0
+JSML.US,D,20240129,000000,56.83,57.8,56.68,57.69,14057,0
+JSML.US,D,20240130,000000,57.83,57.97,57.5335,57.7391,11661,0
+JSML.US,D,20240131,000000,57.67,58.145,56.3264,56.38,31337,0
+JSML.US,D,20240201,000000,57.02,57.5,56.35,57.5,7267,0
+JSML.US,D,20240202,000000,57.41,57.674,56.74,57.38,14851,0
+JSML.US,D,20240205,000000,56.9781,56.9781,56.3,56.64,9067,0
+JSML.US,D,20240206,000000,56.33,56.9986,56.33,56.96,68874,0
+JSML.US,D,20240207,000000,57.17,57.17,56.61,56.93,24645,0
+JSML.US,D,20240208,000000,56.79,57.82,56.7001,57.7,15639,0
+JSML.US,D,20240209,000000,57.92,58.84,57.92,58.7,13591,0
+JSML.US,D,20240212,000000,58.94,60.01,58.85,59.77,10427,0
+JSML.US,D,20240213,000000,57.86,58.41,57.139,57.41,17306,0
+JSML.US,D,20240214,000000,58.24,58.715,57.99,58.65,10610,0
+JSML.US,D,20240215,000000,58.99,60.01,58.99,59.91,35889,0
+JSML.US,D,20240216,000000,59.38,59.5952,58.96,58.98,5603,0
+JSML.US,D,20240220,000000,58.58,58.58,57.9101,57.97,7097,0
+JSML.US,D,20240221,000000,57.4851,57.705,57.405,57.69,5491,0
+JSML.US,D,20240222,000000,58.0399,58.04,57.55,57.91,7578,0
+JSML.US,D,20240223,000000,58.18,58.555,57.99,58.55,3936,0
+JSML.US,D,20240226,000000,58.44,59.12,58.43,58.9636,6827,0
+JSML.US,D,20240227,000000,59.33,59.75,59.33,59.61,17445,0
+JSML.US,D,20240228,000000,59.5,59.5,58.79,58.96,6735,0
+JSML.US,D,20240229,000000,59.385,59.5491,59.015,59.4,5706,0
+JSML.US,D,20240301,000000,59.27,59.975,59.27,59.97,17743,0
+JSML.US,D,20240304,000000,59.86,59.97,59.49,59.56,13862,0
+JSML.US,D,20240305,000000,59.28,59.28,58.36,58.59,21764,0
+JSML.US,D,20240306,000000,58.9737,59.181,58.61,59.0055,5228,0
+JSML.US,D,20240307,000000,59.52,59.9942,59.3624,59.85,11315,0
+JSML.US,D,20240308,000000,60.255,60.51,59.32,59.33,9682,0
+JSML.US,D,20240311,000000,59.035,59.0911,58.93,59.05,4139,0
+JSML.US,D,20240312,000000,58.9054,58.94,58.5801,58.94,4053,0
+JSML.US,D,20240313,000000,58.83,59.11,58.77,58.77,10798,0
+JSML.US,D,20240314,000000,58.63,58.63,57.415,57.8,9274,0
+JSML.US,D,20240315,000000,57.58,57.76,57.4592,57.73,4770,0
+JSML.US,D,20240318,000000,58,58.23,57.7301,57.95,15825,0
+JSML.US,D,20240319,000000,58.09,58.71,58,58.5969,52022,0
+JSML.US,D,20240320,000000,58.43,59.63,58.3753,59.56,21622,0
+JSML.US,D,20240321,000000,59.72,60.4448,59.72,60.2,5181,0
+JSML.US,D,20240322,000000,60.03,60.03,59.54,59.54,4539,0
+JSML.US,D,20240325,000000,59.4,59.91,59.15,59.15,12874,0
+JSML.US,D,20240326,000000,59.4138,59.48,59.0303,59.1,6686,0
+JSML.US,D,20240327,000000,59.8347,60.3,59.8347,60.3,3206,0
+JSML.US,D,20240328,000000,60.3,60.8799,60.3,60.48,5933,0
+JSML.US,D,20240401,000000,60.71,60.71,59.89,60.04,14392,0
+JSML.US,D,20240402,000000,59.03,59.04,58.77,59.04,5054,0
+JSML.US,D,20240403,000000,58.9899,59.51,58.9899,59.46,10037,0
+JSML.US,D,20240404,000000,60.05,60.31,58.94,58.94,8169,0
+JSML.US,D,20240405,000000,59.095,59.55,59.095,59.55,4831,0
+JSML.US,D,20240408,000000,59.85,59.85,59.55,59.55,6810,0
+JSML.US,D,20240409,000000,59.5,59.83,59.49,59.83,9214,0
+JSML.US,D,20240410,000000,58.35,58.72,58.06,58.38,8961,0
+JSML.US,D,20240411,000000,58.4693,58.8535,58.2821,58.73,6929,0
+JSML.US,D,20240412,000000,58.3,58.305,57.54,57.7,12452,0
+JSML.US,D,20240415,000000,58.085,58.17,57.0084,57.21,15301,0
+JSML.US,D,20240416,000000,56.6223,57.24,56.6223,57.04,6414,0
+JSML.US,D,20240417,000000,57.45,57.45,56.4,56.4,9997,0
+JSML.US,D,20240418,000000,56.5082,57.08,56.1,56.12,10211,0
+JSML.US,D,20240419,000000,56.29,56.29,55.958,56.14,4957,0
+JSML.US,D,20240422,000000,56.42,57,56.37,56.65,7993,0
+JSML.US,D,20240423,000000,57.19,57.8,57,57.71,7845,0
+JSML.US,D,20240424,000000,57.67,57.9267,57.5046,57.78,4617,0
+JSML.US,D,20240425,000000,57.47,57.47,56.885,57.27,12149,0
+JSML.US,D,20240426,000000,57.78,57.881,57.695,57.79,5770,0
+JSML.US,D,20240429,000000,58.05,58.28,58.05,58.28,4733,0
+JSML.US,D,20240430,000000,57.92,57.92,57.03,57.03,5343,0
+JSML.US,D,20240501,000000,57.01,58.258,57.01,57.23,31285,0
+JSML.US,D,20240502,000000,57.76,58.23,57.19,58.23,6181,0
+JSML.US,D,20240503,000000,58.89,58.98,58.6,58.65,5403,0
+JSML.US,D,20240506,000000,59.43,59.67,59.43,59.56,4393,0
+JSML.US,D,20240507,000000,59.829,60.28,59.829,59.87,9138,0
+JSML.US,D,20240508,000000,58.87,59.0332,58.7,58.9,4916,0
+JSML.US,D,20240509,000000,58.9452,59.53,58.93,59.53,5965,0
+JSML.US,D,20240510,000000,59.4,59.4,58.7931,59.15,6709,0
+JSML.US,D,20240513,000000,59.6,59.68,59.061,59.21,6326,0
+JSML.US,D,20240514,000000,59.47,59.65,59.401,59.53,14536,0
+JSML.US,D,20240515,000000,60.111,60.1922,59.975,60.1,57222,0
+JSML.US,D,20240516,000000,59.8059,60.0233,59.68,59.68,3528,0
+JSML.US,D,20240517,000000,60.01,60.08,59.76,60.08,6795,0
+JSML.US,D,20240520,000000,60.205,60.57,60.205,60.43,2632,0
+JSML.US,D,20240521,000000,60.2277,60.3735,60.145,60.23,7131,0
+JSML.US,D,20240522,000000,59.94,60.4805,59.94,60.12,9835,0
+JSML.US,D,20240523,000000,59.95,60.1499,59.4372,59.56,5179,0
+JSML.US,D,20240524,000000,59.9053,60.135,59.9053,60.11,3673,0
+JSML.US,D,20240528,000000,60.2703,60.4853,59.98,60.02,5028,0
+JSML.US,D,20240529,000000,59.3915,59.3915,59.19,59.19,7887,0
+JSML.US,D,20240530,000000,59.54,59.96,59.54,59.62,8416,0
+JSML.US,D,20240531,000000,60.11,60.39,59.32,60.08,10563,0
+JSML.US,D,20240603,000000,60.35,60.35,59.445,59.54,6165,0
+JSML.US,D,20240604,000000,58.85,58.85,58.27,58.43,5686,0
+JSML.US,D,20240605,000000,58.88,59.48,58.582,59.48,9762,0
+JSML.US,D,20240606,000000,59.4,59.4,59.0201,59.15,48413,0
+JSML.US,D,20240607,000000,58.57,58.6984,58.36,58.39,5344,0
+JSML.US,D,20240610,000000,57.685,58.57,57.685,58.57,4775,0
+JSML.US,D,20240611,000000,58.17,58.4685,57.9014,58.41,7807,0
+JSML.US,D,20240612,000000,59.81,60.0759,59.275,59.44,59919,0
+JSML.US,D,20240613,000000,59.38,59.38,58.49,59,5135,0
+JSML.US,D,20240614,000000,58.54,58.54,57.785,58.01,6484,0
+JSML.US,D,20240617,000000,57.6601,58.27,57.5245,58.2,8748,0
+JSML.US,D,20240618,000000,58.17,58.4499,58.16,58.23,14305,0
+JSML.US,D,20240620,000000,58.42,58.42,57.7559,57.91,7272,0
+JSML.US,D,20240621,000000,57.75,58.03,57.5877,58.02,106403,0
+JSML.US,D,20240624,000000,58.4,58.67,58.045,58.1846,6561,0
+JSML.US,D,20240625,000000,57.9517,58.05,57.735,57.9824,6364,0
+JSML.US,D,20240626,000000,57.65,58.24,57.65,58.2,5935,0
+JSML.US,D,20240627,000000,58.45,58.61,58.2807,58.61,22466,0
+JSML.US,D,20240628,000000,58.7,59.16,58.7,59.06,10556,0
+JSML.US,D,20240701,000000,59.05,59.1,58.63,58.63,33739,0
+JSML.US,D,20240702,000000,58.66,58.845,58.66,58.72,6955,0
+JSML.US,D,20240703,000000,58.87,59.28,58.81,58.91,8680,0
+JSML.US,D,20240705,000000,58.86,58.86,58.375,58.54,7246,0
+JSML.US,D,20240708,000000,58.73,59.24,58.67,58.67,26635,0
+JSML.US,D,20240709,000000,58.4394,58.5315,58.31,58.37,6310,0
+JSML.US,D,20240710,000000,58.35,58.84,58.3429,58.84,5216,0
+JSML.US,D,20240711,000000,59.27,60.7799,59.27,60.57,11777,0
+JSML.US,D,20240712,000000,61.2,61.81,61.2,61.32,5563,0
+JSML.US,D,20240715,000000,61.56,62.65,61.56,62.18,14471,0
+JSML.US,D,20240716,000000,62.63,64.2699,62.63,64.22,16284,0
+JSML.US,D,20240717,000000,63.63,64.13,63.3,63.35,62323,0
+JSML.US,D,20240718,000000,63.2,64,62.2201,62.57,7045,0
+JSML.US,D,20240719,000000,62.29,62.53,62.21,62.32,3240,0
+JSML.US,D,20240722,000000,62.6,63.4,62.1,63.4,69015,0
+JSML.US,D,20240723,000000,63.29,64.13,63.29,63.86,8008,0
+JSML.US,D,20240724,000000,63.24,63.98,62.57,62.57,31950,0
+JSML.US,D,20240725,000000,62.91,64.34,62.91,63.42,25648,0
+JSML.US,D,20240726,000000,64.47,64.59,63.96,64.58,6394,0
+JSML.US,D,20240729,000000,64.6684,64.72,63.93,64.24,35509,0
+JSML.US,D,20240730,000000,63.97,64.49,63.81,64.3775,17689,0
+JSML.US,D,20240731,000000,65.08,65.83,64.4553,64.81,42846,0
+JSML.US,D,20240801,000000,64.64,64.64,62.444,62.88,20813,0
+JSML.US,D,20240802,000000,61.39,61.39,60.3,60.94,20979,0
+JSML.US,D,20240805,000000,57.62,59.47,57.24,58.81,32792,0
+JSML.US,D,20240806,000000,59.21,59.9839,59.21,59.75,8742,0
+JSML.US,D,20240807,000000,60.68,60.68,58.7209,58.85,18068,0
+JSML.US,D,20240808,000000,59.5701,60.499,59.5701,60.2687,47029,0
+JSML.US,D,20240809,000000,60.97,60.97,60.447,60.74,16817,0
+JSML.US,D,20240812,000000,61.05,61.05,59.9026,60.25,11318,0
+JSML.US,D,20240813,000000,60.51,61.17,60.5,61.17,8579,0
+JSML.US,D,20240814,000000,61.36,61.36,60.55,60.79,301658,0
+JSML.US,D,20240815,000000,61.88,62.415,61.72,61.96,9550,0
+JSML.US,D,20240816,000000,62,62.61,62,62.26,18933,0
+JSML.US,D,20240819,000000,62.28,62.8,62.24,62.74,13832,0
+JSML.US,D,20240820,000000,62.74,62.79,62.0386,62.16,11357,0
+JSML.US,D,20240821,000000,62.45,62.73,62.2853,62.6,6626,0
+JSML.US,D,20240822,000000,62.79,62.89,62.07,62.21,7377,0
+JSML.US,D,20240823,000000,62.73,63.95,62.475,63.95,8201,0
+JSML.US,D,20240826,000000,64.19,64.39,63.48,63.48,3883,0
+JSML.US,D,20240827,000000,63.19,63.45,62.955,63.26,8567,0
+JSML.US,D,20240828,000000,62.98,63.359,62.66,62.89,17895,0
+JSML.US,D,20240829,000000,63.65,64.135,63.47,63.53,10557,0
+JSML.US,D,20240830,000000,64.14,64.17,63.42,64.17,4193,0
+JSML.US,D,20240903,000000,63.51,63.93,61.94,61.94,9205,0
+JSML.US,D,20240904,000000,61.79,62.0499,61.76,61.91,4285,0
+JSML.US,D,20240905,000000,61.89,62.01,60.92,61.07,7290,0
+JSML.US,D,20240906,000000,60.5,60.5714,60.201,60.43,8100,0
+JSML.US,D,20240909,000000,60.54,60.9164,60.47,60.58,5293,0
+JSML.US,D,20240910,000000,60.73,60.73,59.78,60.34,6566,0
+JSML.US,D,20240911,000000,59.975,60.76,59.52,60.76,5147,0
+JSML.US,D,20240912,000000,61.305,61.6,61.23,61.57,7407,0
+JSML.US,D,20240913,000000,62.12,63.1684,62.12,63.04,5811,0
+JSML.US,D,20240916,000000,63.36,63.48,63.11,63.48,9403,0
+JSML.US,D,20240917,000000,64.33,64.67,63.92,63.96,9630,0
+JSML.US,D,20240918,000000,64.1732,65.49,64.05,64.19,14775,0
+JSML.US,D,20240919,000000,65.62,65.62,64.725,65.1797,5399,0
+JSML.US,D,20240920,000000,65.44,65.44,64.73,64.87,5739,0
+JSML.US,D,20240923,000000,64.87,65.17,64.49,64.78,7624,0
+JSML.US,D,20240924,000000,65.17,65.2,64.7,64.94,4451,0
+JSML.US,D,20240925,000000,64.62,64.77,64.17,64.19,126260,0
+JSML.US,D,20240926,000000,64.83,65.01,64.661062,64.79,9794,0
+JSML.US,D,20240927,000000,65.07,65.71,64.9542,65.06,18041,0
+JSML.US,D,20240930,000000,64.67,65.43,64.67,65.4,12780,0
+JSML.US,D,20241001,000000,65.29,65.29,64.4,64.63,9240,0
+JSML.US,D,20241002,000000,64.41,64.64,64.1201,64.29,8973,0
+JSML.US,D,20241003,000000,63.93,64.14,63.4197,63.67,6554,0
+JSML.US,D,20241004,000000,64.52,64.65,64.18,64.64,6012,0
+JSML.US,D,20241007,000000,64.5013,64.5013,63.93,64.34,3312,0
+JSML.US,D,20241008,000000,64.287589,64.6025,64.265,64.36,6927,0
+JSML.US,D,20241009,000000,64.72,64.78,64.5395,64.6805,3973,0
+JSML.US,D,20241010,000000,63.75,64.24,63.545,64.24,8782,0
+JSML.US,D,20241011,000000,64.72,65.39,64.58,65.38,5242,0
+JSML.US,D,20241014,000000,65.47,65.7664,65.47,65.67,5187,0
+JSML.US,D,20241015,000000,65.839,66.1626,65.67,65.82,4316,0
+JSML.US,D,20241016,000000,66.15,66.76,66.15,66.71,3907,0
+JSML.US,D,20241017,000000,66.92,66.92,66.2611,66.68,3992,0
+JSML.US,D,20241018,000000,67.02,67.02,66.36,66.47,4616,0
+JSML.US,D,20241021,000000,66.28,66.28,65.43,65.43,2386,0
+JSML.US,D,20241022,000000,64.9897,65.1599,64.84,64.84,7520,0
+JSML.US,D,20241023,000000,64.52,64.85,64.1525,64.5347,3445,0
+JSML.US,D,20241024,000000,64.92,64.9323,64.6126,64.67,3128,0
+JSML.US,D,20241025,000000,65.07,65.07,64.3,64.42,4680,0
+JSML.US,D,20241028,000000,64.84,65.465,64.84,65.27,3441,0
+JSML.US,D,20241029,000000,64.78,65.3499,64.78,65.29,10302,0
+JSML.US,D,20241030,000000,66.14,66.14,65.1944,65.1944,2185,0
+JSML.US,D,20241031,000000,64.51,64.84,64.285,64.285,3290,0
+JSML.US,D,20241101,000000,64.835,64.9747,64.66,64.7499,12784,0
+JSML.US,D,20241104,000000,64.8167,65.505,64.8167,65.02,2390,0
+JSML.US,D,20241105,000000,65.13,67.08,65.13,67.08,4877,0
+JSML.US,D,20241106,000000,69.25,71.06,69.25,70.85,8142,0
+JSML.US,D,20241107,000000,71.26,71.26,70.47,70.74,14258,0
+JSML.US,D,20241108,000000,70.74,73.15,70.74,73.07,9393,0
+JSML.US,D,20241111,000000,73.73,74.37,73.42,73.6,30631,0
+JSML.US,D,20241112,000000,73.01,73.0433,72.115,72.17,11614,0
+JSML.US,D,20241113,000000,72.67,72.67,70.77,70.81,7803,0
+JSML.US,D,20241114,000000,70.605,70.69,69.775,69.83,8972,0
+JSML.US,D,20241115,000000,69.1268,69.1268,68.56,68.64,11989,0
+JSML.US,D,20241118,000000,68.8,69.52,68.8,69.28,7706,0
+JSML.US,D,20241119,000000,68.7799,69.7254,68.7799,69.66,6499,0
+JSML.US,D,20241120,000000,69.3,69.66,69.04,69.66,6231,0
+JSML.US,D,20241121,000000,70.19,71,69.9441,70.91,14841,0
+JSML.US,D,20241122,000000,71.31,72.11,71.31,71.95,12535,0
+JSML.US,D,20241125,000000,72.98,73.66,72.98,73.12,17111,0
+JSML.US,D,20241126,000000,72.93,73.03,72.48,72.98,24315,0
+JSML.US,D,20241127,000000,73.37,73.415,72.55,72.7357,6855,0
+JSML.US,D,20241129,000000,73.0003,73.0317,72.7718,72.88,2532,0
+JSML.US,D,20241202,000000,73.07,73.29,72.59,73.04,18115,0
+JSML.US,D,20241203,000000,73.4,73.4,72.52,72.7825,5037,0
+JSML.US,D,20241204,000000,73.49,74.0013,72.89,73.34,30650,0
+JSML.US,D,20241205,000000,72.76,72.76,72.12,72.12,70894,0
+JSML.US,D,20241206,000000,72.91,72.91,72.36,72.52,11617,0
+JSML.US,D,20241209,000000,71.9203,72.72,71.7582,71.88,9642,0
+JSML.US,D,20241210,000000,71.61,73.77,71.3,71.3,11756,0
+JSML.US,D,20241211,000000,71.96,72.319,71.67,71.78,7838,0
+JSML.US,D,20241212,000000,71.4863,71.49,70.83,70.83,21338,0
+JSML.US,D,20241213,000000,70.5971,70.604,70.05,70.34,14365,0
+JSML.US,D,20241216,000000,70.35,70.79,69.965,70.13,17618,0
+JSML.US,D,20241217,000000,69.81,69.81,69.2501,69.3139,8617,0
+JSML.US,D,20241218,000000,69.74,69.7914,66.51,66.51,7160,0
+JSML.US,D,20241219,000000,67.34,67.5,66.12,66.43,15752,0
+JSML.US,D,20241220,000000,65.44,66.662,65.44,66.19,8982,0
+JSML.US,D,20241223,000000,65.95,66,65.4504,65.98,10763,0
+JSML.US,D,20241224,000000,66.17,66.59,66.17,66.59,31278,0
+JSML.US,D,20241226,000000,66.29,67.1898,66.29,66.96,12651,0
+JSML.US,D,20241227,000000,67,67,65.55,66.0566,26736,0
+JSML.US,D,20241230,000000,65.43,65.8487,64.9227,65.61,17054,0
+JSML.US,D,20241231,000000,65.85,66.1678,65.4533,65.55,13858,0
+JSML.US,D,20250102,000000,66.21,66.3882,65.0629,65.39,13719,0
+JSML.US,D,20250103,000000,65.79,66.3299,65.69,66.28,60504,0
+JSML.US,D,20250106,000000,67.11,67.11,65.8449,65.97,9248,0
+JSML.US,D,20250107,000000,66.52,66.52,65.01,65.34,17265,0
+JSML.US,D,20250108,000000,64.92,65.6609,64.595,65.59,31178,0
+JSML.US,D,20250110,000000,64.61,64.61,63.785,64.34,35142,0
+JSML.US,D,20250113,000000,63.69,65.02,63.69,65.02,11563,0
+JSML.US,D,20250114,000000,65.63,66.04,65.63,66.04,3872,0
+JSML.US,D,20250115,000000,67.66,67.66,66.81,67.47,20075,0
+JSML.US,D,20250116,000000,67.45,67.85,67.2335,67.85,12364,0
+JSML.US,D,20250117,000000,68.24,68.2799,67.8178,68.02,9959,0
+JSML.US,D,20250121,000000,68.66,69.65,68.66,69.65,9883,0
+JSML.US,D,20250122,000000,69.74,70.05,69.345,69.44,14483,0
+JSML.US,D,20250123,000000,69.12,69.72,68.89,69.7,25903,0
+JSML.US,D,20250124,000000,69.42,69.9142,69.33,69.56,7295,0
+JSML.US,D,20250127,000000,68.14,69.1074,68.14,68.57,13450,0
+JSML.US,D,20250128,000000,68.6657,69.03,68.41,68.97,16158,0
+JSML.US,D,20250129,000000,68.9006,69.2147,68.5301,68.65,10692,0
+JSML.US,D,20250130,000000,69.55,70.0684,69.405,69.67,34100,0
+JSML.US,D,20250131,000000,69.98,69.98,68.57,68.91,11533,0
+JSML.US,D,20250203,000000,67.04,68.32,67.04,68.04,103165,0
+JSML.US,D,20250204,000000,68.21,68.67,68.18,68.67,5026,0
+JSML.US,D,20250205,000000,69.03,69.6448,68.95,69.51,9941,0
+JSML.US,D,20250206,000000,69.53,69.6299,68.9758,69.31,11996,0
+JSML.US,D,20250207,000000,69.26,69.49,68.235,68.34,8118,0
+JSML.US,D,20250210,000000,68.8,68.9937,68.3143,68.79,10500,0
+JSML.US,D,20250211,000000,68.18,68.65,68.18,68.56,10256,0
+JSML.US,D,20250212,000000,67.23,68.0191,67.23,67.86,11049,0
+JSML.US,D,20250213,000000,68.35,68.4541,67.7899,68.44,7414,0
+JSML.US,D,20250214,000000,68.7743,68.7743,68.06,68.24,5679,0
+JSML.US,D,20250218,000000,68.42,68.66,68.16,68.66,7575,0
+JSML.US,D,20250219,000000,68.1,68.37,67.9079,67.97,43742,0
+JSML.US,D,20250220,000000,66.868,67.1147,66.455,66.88,7429,0
+JSML.US,D,20250221,000000,67.42,67.42,64.87,64.95,16013,0
+JSML.US,D,20250224,000000,65.19,65.19,64.18,64.5511,11292,0
+JSML.US,D,20250225,000000,64.23,65.0699,64.15,64.8,12620,0
+JSML.US,D,20250226,000000,65.65,65.7831,64.62,64.87,13519,0
+JSML.US,D,20250227,000000,64.99,64.99,63.79,63.79,7685,0
+JSML.US,D,20250228,000000,63.56,63.56,62.48,63.36,13577,0
+JSML.US,D,20250303,000000,63.33,63.33,61.4101,61.75,18540,0
+JSML.US,D,20250304,000000,60.92,61.7699,60.28,60.74,20291,0
+JSML.US,D,20250305,000000,61.26,61.7,60.73,61.45,20259,0
+JSML.US,D,20250306,000000,60.5,61.58,60.5,60.95,38762,0
+JSML.US,D,20250307,000000,60.75,61.5764,60.3916,61.39,6284,0
+JSML.US,D,20250310,000000,60.32,60.965,59.61,60.25,36661,0
+JSML.US,D,20250311,000000,60.27,60.64,59.42,60.03,8536,0
+JSML.US,D,20250312,000000,60.195,60.2463,59.4,59.76,18524,0
+JSML.US,D,20250313,000000,59.74,59.74,58.2974,58.87,25905,0
+JSML.US,D,20250314,000000,58.94,60.5499,58.94,60.09,42238,0
+JSML.US,D,20250317,000000,60.24,60.9506,60.24,60.79,40920,0
+JSML.US,D,20250318,000000,60.02,60.3698,59.8603,60.23,1215811,0
+JSML.US,D,20250319,000000,60.19,61.5496,60.19,60.86,83833,0
+JSML.US,D,20250320,000000,60.61,61.52,60.61,60.86,7604,0
+JSML.US,D,20250321,000000,59.92,60.4495,59.8662,60.2,5689,0
+JSML.US,D,20250324,000000,61.31,61.99,61.31,61.99,33304,0
+JSML.US,D,20250325,000000,61.88,61.925,61.59,61.78,14292,0
+JSML.US,D,20250326,000000,61.77,61.81,60.8,61.08,37340,0
+JSML.US,D,20250327,000000,60.92,61.199,60.741,60.89,11099,0
+JSML.US,D,20250328,000000,59.4,59.4852,59.01,59.42,10193,0
+JSML.US,D,20250331,000000,59.43,61.01,59.06,60.86,9465,0
+JSML.US,D,20250401,000000,60.9202,61.105,59.7996,60.79,19265,0
+JSML.US,D,20250402,000000,59.74,61.41,59.74,61.09,29386,0
+JSML.US,D,20250403,000000,57.89,58.76,57.11,57.73,20514,0
+JSML.US,D,20250404,000000,55.32,55.9474,54.3,55.58,66838,0
+JSML.US,D,20250407,000000,54.09,57.48,52.84,55.31,44165,0
+JSML.US,D,20250408,000000,56.92,57.99,53.22,54,24756,0
+JSML.US,D,20250409,000000,53.96,58.791,53.1334,58.4,30522,0
+JSML.US,D,20250410,000000,57.23,57.23,54.83,56.44,18206,0
+JSML.US,D,20250411,000000,56.5088,57.06,55.3399,56.94,78212,0
+JSML.US,D,20250414,000000,58.27,58.27,56.6756,57.69,16310,0
+JSML.US,D,20250415,000000,57.335,57.885,57.335,57.66,15065,0
+JSML.US,D,20250416,000000,57.16,57.1821,55.8762,56.54,14596,0
+JSML.US,D,20250417,000000,56.43,56.98,56.43,56.77,11551,0
+JSML.US,D,20250421,000000,56.06,56.06,54.6492,55.15,13932,0
+JSML.US,D,20250422,000000,55.92,56.6641,55.69,56.59,9247,0
+JSML.US,D,20250423,000000,58.22,58.76,57.46,57.5,20551,0
+JSML.US,D,20250424,000000,57.82,58.91,57.82,58.9,12879,0
+JSML.US,D,20250425,000000,58.48,58.91,58.0455,58.91,100695,0
+JSML.US,D,20250428,000000,58.9,59.341,58.12,58.79,12326,0
+JSML.US,D,20250429,000000,58.94,59.69,58.48,59.46,17401,0
+JSML.US,D,20250430,000000,58.35,58.85,57.73,58.77,12098,0
+JSML.US,D,20250501,000000,58.77,59.6895,58.77,59.46,6560,0
+JSML.US,D,20250502,000000,60.11,61.05,60.11,60.95,10185,0
+JSML.US,D,20250505,000000,60.27,60.99,60.27,60.67,5588,0
+JSML.US,D,20250506,000000,60.02,61.015,60.02,60.85,26608,0
+JSML.US,D,20250507,000000,61.31,61.3663,60.9239,61.27,4349,0
+JSML.US,D,20250508,000000,61.71,62.8529,61.71,62.44,11519,0
+JSML.US,D,20250509,000000,62.62,62.88,62.3081,62.62,9098,0
+JSML.US,D,20250512,000000,64.88,64.88,63.8812,64.8,18863,0
+JSML.US,D,20250513,000000,65.15,65.99,65.15,65.81,13585,0
+JSML.US,D,20250514,000000,65.73,65.73,64.945,65,4308,0
+JSML.US,D,20250515,000000,64.285,65.23,64.285,65.23,3586,0
+JSML.US,D,20250516,000000,65.32,65.815077,65.1494,65.8,22079,0
+JSML.US,D,20250519,000000,64.67,65.65,64.67,65.65,29885,0
+JSML.US,D,20250520,000000,65.34,65.88,64.99,65.73,30937,0
+JSML.US,D,20250521,000000,64.97,65.33,63.941,64.12,4197,0
+JSML.US,D,20250522,000000,63.7,64.07,63.5522,63.88,5390,0
+JSML.US,D,20250523,000000,63.07,63.9534,63.07,63.725,7274,0
+JSML.US,D,20250527,000000,64.72,65.24,64.11,65.24,14622,0
+JSML.US,D,20250528,000000,65.31,65.31,64.53,64.55,11537,0
+JSML.US,D,20250529,000000,64.49,64.675,64.281,64.52,9522,0
+JSML.US,D,20250530,000000,63.942,65.09,63.942,64.86,8458,0
+JSML.US,D,20250602,000000,64.81,65.26,64.31,65.26,7560,0
+JSML.US,D,20250603,000000,65.28,66,65.19,65.93,11006,0
+JSML.US,D,20250604,000000,66.03,66.07,65.6801,65.9,10038,0
+JSML.US,D,20250605,000000,65.81006,66.25,65.6276,65.9253,6542,0
+JSML.US,D,20250606,000000,66.9282,67.03,66.46,67.03,7348,0
+JSML.US,D,20250609,000000,66.89,67.11,66.35,66.7,9283,0
+JSML.US,D,20250610,000000,67.11,67.11,66.37,66.69,5313,0
+JSML.US,D,20250611,000000,66.64,67.2099,66.3,66.5404,6810,0
+JSML.US,D,20250612,000000,66.48,66.73,66.12,66.64,5901,0
+JSML.US,D,20250613,000000,65.29,65.8844,65.0723,65.0723,13040,0
+JSML.US,D,20250616,000000,65.82,66.565,65.82,66.32,4470,0
+JSML.US,D,20250617,000000,65.83,66.2804,65.6052,65.78,8938,0
+JSML.US,D,20250618,000000,65.74,66.12,65.7228,65.79,4078,0
+JSML.US,D,20250620,000000,65.69,65.762,65.069,65.57,11926,0
+JSML.US,D,20250623,000000,65.38,66.1176,65.05,65.91,6520,0
+JSML.US,D,20250624,000000,66.64,67.06,66.4621,67.06,11199,0
+JSML.US,D,20250625,000000,67.07,67.07,65.99,66.2,9100,0
+JSML.US,D,20250626,000000,66.39,67.08,66.39,67.08,6512,0
+JSML.US,D,20250627,000000,67.4948,67.99,67.09,67.23,7095,0
+JSML.US,D,20250630,000000,67.315,67.56,67.14,67.45,9370,0
+JSML.US,D,20250701,000000,67.29,67.8152,67.0583,67.13,12819,0
+JSML.US,D,20250702,000000,67.329,67.8519,67.281,67.69,11149,0
+JSML.US,D,20250703,000000,67.75,68.73,67.75,68.73,15601,0
+JSML.US,D,20250707,000000,68.31,68.5459,67.67,68.01,10546,0
+JSML.US,D,20250708,000000,67.93,68.2307,67.73,68.01,5063,0
+JSML.US,D,20250709,000000,68.76,68.76,67.83,68.47,14039,0
+JSML.US,D,20250710,000000,68.3707,69.18,68.3707,68.75,25112,0
+JSML.US,D,20250711,000000,68.17,68.21,67.44,67.57,28549,0
+JSML.US,D,20250714,000000,67.605,68.07,67.54,68.0152,7024,0
+JSML.US,D,20250715,000000,68.19,68.19,66.93,67.04,50790,0
+JSML.US,D,20250716,000000,67.47,67.78,66.62,67.5832,27294,0
+JSML.US,D,20250717,000000,67.66,68.3265,67.66,68.15,19383,0
+JSML.US,D,20250718,000000,68.48,68.48,67.58,67.6562,10948,0
+JSML.US,D,20250721,000000,67.64,67.8,67.1656,67.1656,21705,0
+JSML.US,D,20250722,000000,67.33,67.62,66.42,67.4539,8652,0
+JSML.US,D,20250723,000000,67.74,68.5972,67.74,68.5972,5902,0
+JSML.US,D,20250724,000000,68.0512,68.0512,67.6348,67.6348,5229,0
+JSML.US,D,20250725,000000,68.015,68.2789,67.8601,68.22,14412,0
+JSML.US,D,20250728,000000,68.38,68.38,67.84,68.0847,8362,0
+JSML.US,D,20250729,000000,68.15,68.8399,67.9114,68.0939,10532,0
+JSML.US,D,20250730,000000,68.36,69.469,68.2701,68.7172,100271,0
+JSML.US,D,20250731,000000,69.01,69.3685,68.425,68.436,4830,0
+JSML.US,D,20250801,000000,67.44,67.585,66.3381,67.2672,8249,0
+JSML.US,D,20250804,000000,68.0746,68.88,68.0746,68.7735,9008,0
+JSML.US,D,20250805,000000,69.24,69.25,68.3101,69.0105,8401,0
+JSML.US,D,20250806,000000,68.41,68.813,68.20726,68.7264,17324,0
+JSML.US,D,20250807,000000,69.51,69.51,68.43,68.8212,6521,0
+JSML.US,D,20250808,000000,69.4872,69.4872,69.1,69.1066,6366,0
+JSML.US,D,20250811,000000,69.5,69.5,68.75,68.9176,124767,0
+JSML.US,D,20250812,000000,69.3,70.8983,69.3,70.8307,17287,0
+JSML.US,D,20250813,000000,71.4199,71.79,70.6628,71.766,10484,0
+JSML.US,D,20250814,000000,71.064,71.064,70.299,70.72,4471,0
+JSML.US,D,20250815,000000,70.96,70.96,70.11,70.5443,8456,0
+JSML.US,D,20250818,000000,70.55,71.0465,70.55,70.968,8257,0
+JSML.US,D,20250819,000000,71.09,71.09,70.19,70.38,7208,0
+JSML.US,D,20250820,000000,69.6925,70.1,69.635,70.074,5130,0
+JSML.US,D,20250821,000000,69.86,70.5108,69.86,70.2,4312,0
+JSML.US,D,20250822,000000,70.53,72.4408,70.37,72.165,6140,0
+JSML.US,D,20250825,000000,72.04,72.425,71.7786,71.7786,12667,0
+JSML.US,D,20250826,000000,72.03,72.5768,72.03,72.5768,20946,0
+JSML.US,D,20250827,000000,72.44,73.0347,72.44,72.9359,11412,0
+JSML.US,D,20250828,000000,73.42,73.6129,73.1672,73.4545,13898,0
+JSML.US,D,20250829,000000,72.8535,72.8535,72.27,72.5456,10626,0
+JSML.US,D,20250902,000000,71.21,72.1599,71.21,72.112,43840,0
+JSML.US,D,20250903,000000,72.4893,72.4893,71.73,72.1047,7668,0
+JSML.US,D,20250904,000000,72.27,73.1,72.0185,73.0956,48096,0
+JSML.US,D,20250905,000000,73.77,73.77,72.43,73.1898,6491,0
+JSML.US,D,20250908,000000,73.05,73.66,73.05,73.6038,18852,0
+JSML.US,D,20250909,000000,73.7,73.7,73.0505,73.3442,11615,0
+JSML.US,D,20250910,000000,73.39,73.76,73.15,73.4722,11099,0
+JSML.US,D,20250911,000000,73.89,75.43,73.89,75.43,11327,0
+JSML.US,D,20250912,000000,74.9665,75.1053,74.6,74.6,6599,0
+JSML.US,D,20250915,000000,75.04,75.41,75.04,75.1364,6647,0
+JSML.US,D,20250916,000000,75.3,75.3,74.1535,74.4776,3634,0
+JSML.US,D,20250917,000000,74.73,75.555,74.4049,74.4382,8938,0
+JSML.US,D,20250918,000000,75.24,76.78,75.24,76.779,12676,0
+JSML.US,D,20250919,000000,76.95,76.95,76.21,76.3337,8929,0
+JSML.US,D,20250922,000000,76.42,77.19,76.42,77.0946,79011,0
+JSML.US,D,20250923,000000,77.48,77.541,76.2397,76.2397,7973,0
+JSML.US,D,20250924,000000,76.61,76.61,75,75.0872,5632,0
+JSML.US,D,20250925,000000,74.55,74.8517,73.71,74.8517,6789,0
+JSML.US,D,20250926,000000,75.14,75.5602,74.995,75.5602,7825,0
+JSML.US,D,20250929,000000,76.39,76.39,75.109,75.2411,7657,0
+JSML.US,D,20250930,000000,75.28,75.5,74.2043,74.7778,15110,0
+JSML.US,D,20251001,000000,74.23,75.72,74.16,74.62,17437,0
+JSML.US,D,20251002,000000,74.99,74.99,73.981,74.6039,9797,0
+JSML.US,D,20251003,000000,75.14,75.36,74.32,74.338,19190,0
+JSML.US,D,20251006,000000,75.66,75.66,74.4358,74.6006,15727,0
+JSML.US,D,20251007,000000,74.96,74.96,73.51,73.6638,9313,0
+JSML.US,D,20251008,000000,74.21,74.9146,73.9435,74.9146,7711,0
+JSML.US,D,20251009,000000,74.46,74.62,74.0942,74.1859,17729,0
+JSML.US,D,20251010,000000,74.3738,74.3738,71.8378,71.8378,16003,0
+JSML.US,D,20251013,000000,73.24,73.88,73.1596,73.8061,7713,0
+JSML.US,D,20251014,000000,72.8,75.2393,72.8,74.7638,15956,0
+JSML.US,D,20251015,000000,76.15,76.1662,75.08,75.8703,23304,0
+JSML.US,D,20251016,000000,76.51,76.51,74.46,74.6227,117955,0
+JSML.US,D,20251017,000000,74.27,74.27,73.55,74.0808,32640,0
+JSML.US,D,20251020,000000,74.81,75.9199,74.81,75.7372,11673,0
+JSML.US,D,20251021,000000,75.89,75.89,74.9068,75.5754,12473,0
+JSML.US,D,20251022,000000,75.45,75.5399,72.97,73.9828,28423,0
+JSML.US,D,20251023,000000,74.4416,75.575,74.4416,75.4431,20179,0
+JSML.US,D,20251024,000000,77.2037,77.37,76.8388,76.8388,6830,0
+JSML.US,D,20251027,000000,76.89,77.106,76.5725,76.7339,7126,0
+JSML.US,D,20251028,000000,76.81,76.81,76.26,76.2801,37205,0
+JSML.US,D,20251029,000000,76.25,76.82,75.5698,75.5857,6900,0
+JSML.US,D,20251030,000000,75.54,76.0766,74.4872,74.4872,15020,0
+JSML.US,D,20251031,000000,74.62,74.69,73.7777,74.3809,18704,0
+JSML.US,D,20251103,000000,74.0038,74.18,73.444,74.1013,54127,0
+JSML.US,D,20251104,000000,72.92,74.154,72.92,73.1715,18295,0
+JSML.US,D,20251105,000000,73.73,75.47,73.63,75.0555,10202,0
+JSML.US,D,20251106,000000,75.13,75.13,72.9746,72.9746,12552,0
+JSML.US,D,20251107,000000,72.31,74.12,71.87,74.12,23970,0
+JSML.US,D,20251110,000000,75.42,75.42,74.495,74.8963,7230,0
+JSML.US,D,20251111,000000,74.66,75.175,74.6468,75.135,9423,0
+JSML.US,D,20251112,000000,75.48,75.66,74.8681,74.9809,10516,0
+JSML.US,D,20251113,000000,74.64,74.64,72.205,72.3782,9610,0
+JSML.US,D,20251114,000000,70.77,72.99,70.7101,72.4767,84649,0
+JSML.US,D,20251117,000000,72.32,72.74,70.69,70.9713,14626,0
+JSML.US,D,20251118,000000,70.19,71.69,70.19,71.0248,26385,0
+JSML.US,D,20251119,000000,71.19,71.6392,70.82,70.8609,7238,0
+JSML.US,D,20251120,000000,72.43,72.445,69.2967,69.2967,7570,0
+JSML.US,D,20251121,000000,69.57,71.5197,69.5,70.9345,100669,0
+JSML.US,D,20251124,000000,70.95,72.73,70.95,72.6372,4471,0
+JSML.US,D,20251125,000000,72.76,73.71,72.76,73.5303,6821,0
+JSML.US,D,20251126,000000,74.1571,74.63,74.115,74.3051,5290,0
+JSML.US,D,20251128,000000,74.16,74.7599,74.16,74.7347,6104,0
+JSML.US,D,20251201,000000,73.5222,74.07,73.3773,73.3773,8636,0
+JSML.US,D,20251202,000000,74.11,74.11,73.5619,73.5619,11815,0
+JSML.US,D,20251203,000000,73.67,74.51,73.67,74.4529,38081,0
+JSML.US,D,20251204,000000,74.51,75.25,74.09,74.8561,8002,0
+JSML.US,D,20251205,000000,75.15,75.15,74.31,74.5523,8936,0
+JSML.US,D,20251208,000000,75.21,75.21,74.5858,74.6473,31794,0
+JSML.US,D,20251209,000000,74.46,75.4,74.46,74.933,33735,0
+JSML.US,D,20251210,000000,74.85,76.4,74.85,75.7944,11188,0
+JSML.US,D,20251211,000000,75.48,77.0099,75.48,76.8369,17487,0
+JSML.US,D,20251212,000000,76.79,76.81,75.27,75.6633,13360,0
+JSML.US,D,20251215,000000,76.06,76.06,74.72,74.8039,41558,0
+JSML.US,D,20251216,000000,74.49,74.77,73.92,74.4747,159662,0
+JSML.US,D,20251217,000000,74.81,74.94,73.11,73.2037,11608,0
+JSML.US,D,20251218,000000,74.5,74.7265,73.6376,74.0349,30106,0
+JSML.US,D,20251219,000000,74.13,75.525,74.13,75.0786,18103,0
+JSML.US,D,20251222,000000,75.82,76.5399,75.715,75.8811,11262,0
+JSML.US,D,20251223,000000,76.42,76.42,75.37,75.4126,17695,0
+JSML.US,D,20251224,000000,75.4,75.513,75.32,75.513,4553,0
+JSML.US,D,20251226,000000,75.035,75.34,75.035,75.3296,9611,0
+JSML.US,D,20251229,000000,74.9,75.372,74.67,74.8675,9807,0
+JSML.US,D,20251230,000000,75.02,75.02,74.2626,74.2626,43484,0
+JSML.US,D,20251231,000000,74.24,74.2801,73.5641,73.5641,11082,0
+JSML.US,D,20260102,000000,74.3,74.3,73.45,74.124,76725,0
+JSML.US,D,20260105,000000,74.8,75.3078,74.8,75.201,12831,0
+JSML.US,D,20260106,000000,74.99,75.9868,74.7367,75.9868,31689,0
+JSML.US,D,20260107,000000,75.97,76.39,75.805,76.0751,26796,0
+JSML.US,D,20260108,000000,76.1,76.51,75.96,76.3971,12882,0
+JSML.US,D,20260109,000000,76.71,77.1899,76.559,76.9034,8274,0
+JSML.US,D,20260112,000000,76.17,77.49,76.0821,77.3774,7198,0
+JSML.US,D,20260113,000000,77.61,77.72,77.0738,77.3268,6023,0
+JSML.US,D,20260114,000000,77.23,77.23,76.4781,77.1155,9804,0
+JSML.US,D,20260115,000000,77.72,78.3099,77.64,77.6911,7934,0
+JSML.US,D,20260116,000000,77.64,78.42,77.64,77.9053,106844,0
+JSML.US,D,20260120,000000,76.29,78.02,76.29,77.3666,10990,0
+JSML.US,D,20260121,000000,78.03,78.75,77.5,78.664,447221,0
+JSML.US,D,20260122,000000,79.401,79.4246,78.905,78.9287,17458,0
+JSML.US,D,20260123,000000,78.5882,78.5882,77.25,77.3568,11452,0
+JSML.US,D,20260126,000000,77.48,77.95,77.24,77.4576,5765,0
+JSML.US,D,20260127,000000,76.9,77.3499,76.9,77.1293,11962,0
+JSML.US,D,20260128,000000,77.73,77.73,76.93,77.1489,8085,0
+JSML.US,D,20260129,000000,77.08,77.48,75.89,77.219,14482,0
+JSML.US,D,20260130,000000,76.48,76.6111,75.845,75.8494,7943,0
+JSML.US,D,20260202,000000,75.52,77.545,75.52,77.0968,84591,0
+JSML.US,D,20260203,000000,77.05,77.16,75.365,76.5663,16674,0
+JSML.US,D,20260204,000000,75.94,76.76,74.41,75.3601,22062,0
+JSML.US,D,20260205,000000,74.53,75.765,74.045,74.2046,13799,0
+JSML.US,D,20260206,000000,71.65,76.96,71.65,76.8194,15703,0
+JSML.US,D,20260209,000000,76.66,77.5,76.62,77.0153,32922,0
+JSML.US,D,20260210,000000,77.44,77.50388,76.92,76.9203,6127,0
+JSML.US,D,20260211,000000,77.5,77.5,75.69,76.6394,7842,0
+JSML.US,D,20260212,000000,77.6,77.6,74.7623,74.8733,11892,0
+JSML.US,D,20260213,000000,74.95,76.55,74.71,75.8073,21358,0
+JSML.US,D,20260217,000000,75.42,76.33,75.23,75.8006,7899,0
+JSML.US,D,20260218,000000,76.22,77.26,76,76.3,13652,0
diff --git a/daily/us/nasdaq etfs/jtek.us.txt b/daily/us/nasdaq etfs/jtek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ca1f6ee85e963bbb0568722fb662cba40c35812
--- /dev/null
+++ b/daily/us/nasdaq etfs/jtek.us.txt	
@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JTEK.US,D,20231006,000000,50.43,51.1015,50.43,51.1015,105,0
+JTEK.US,D,20231009,000000,51.3037,51.3037,51.3037,51.3037,19,0
+JTEK.US,D,20231010,000000,52.02,52.02,51.7554,51.7554,4406,0
+JTEK.US,D,20231011,000000,52.0819,52.0819,52.0819,52.0819,196,0
+JTEK.US,D,20231012,000000,52.34,52.34,51.6345,51.7053,1630,0
+JTEK.US,D,20231013,000000,50.6295,50.6295,50.6295,50.6295,3,0
+JTEK.US,D,20231016,000000,51.4398,51.4398,51.4398,51.4398,43,0
+JTEK.US,D,20231017,000000,51.12,51.61,51.12,51.3644,5012,0
+JTEK.US,D,20231018,000000,51,51,50.2586,50.2586,1035,0
+JTEK.US,D,20231019,000000,50.56,50.56,49.7666,49.7666,801,0
+JTEK.US,D,20231020,000000,48.6503,48.6503,48.6503,48.6503,219,0
+JTEK.US,D,20231023,000000,48.6933,48.6933,48.6933,48.6933,18,0
+JTEK.US,D,20231024,000000,49.31,49.351,49.301,49.351,470,0
+JTEK.US,D,20231025,000000,48.5,48.5,47.3442,47.3442,399,0
+JTEK.US,D,20231026,000000,46.5739,46.5739,46.5739,46.5739,115,0
+JTEK.US,D,20231027,000000,47,47,46.9176,46.9176,650,0
+JTEK.US,D,20231030,000000,47.1871,47.1871,47.1871,47.1871,54,0
+JTEK.US,D,20231031,000000,47.86,47.8601,47.82,47.8601,1105,0
+JTEK.US,D,20231101,000000,48.1,48.6222,48.1,48.6222,300,0
+JTEK.US,D,20231102,000000,49.1414,49.1414,49.1414,49.1414,199,0
+JTEK.US,D,20231103,000000,50.1347,50.1347,50.1347,50.1347,1,0
+JTEK.US,D,20231106,000000,49.9873,49.9873,49.9873,49.9873,50,0
+JTEK.US,D,20231107,000000,51.09,51.09,50.9681,50.9681,1461,0
+JTEK.US,D,20231108,000000,50.8699,51.23,50.8699,51.2069,753,0
+JTEK.US,D,20231109,000000,51.32,51.32,50.5915,50.5915,1088,0
+JTEK.US,D,20231110,000000,50.85,51.79,50.85,51.79,4716,0
+JTEK.US,D,20231113,000000,51.77,52.03,51.77,51.8887,563,0
+JTEK.US,D,20231114,000000,52.97,53.74,52.97,53.6312,1607,0
+JTEK.US,D,20231115,000000,54.05,54.17,53.6552,53.6552,877,0
+JTEK.US,D,20231116,000000,53.69,53.69,53.49,53.5492,1904,0
+JTEK.US,D,20231117,000000,53.71,53.81,53.435,53.7478,3879,0
+JTEK.US,D,20231120,000000,53.93,54.69,53.93,54.5693,1171,0
+JTEK.US,D,20231121,000000,54.03,54.24,54.03,54.2203,1925096,0
+JTEK.US,D,20231122,000000,54.66,54.89,54.4759,54.4759,5616,0
+JTEK.US,D,20231124,000000,54.39,54.51,54.3499,54.4745,2751,0
+JTEK.US,D,20231127,000000,54.5995,54.83,54.564,54.571,6557,0
+JTEK.US,D,20231128,000000,54.53,54.843,54.405,54.8046,8564,0
+JTEK.US,D,20231129,000000,55.5399,55.685,55.26,55.33,5004,0
+JTEK.US,D,20231130,000000,55.3516,55.3516,54.6314,55.13,4260,0
+JTEK.US,D,20231201,000000,55.13,55.89,55.13,55.89,2234,0
+JTEK.US,D,20231204,000000,55.045,55.26,55.045,55.24,4335,0
+JTEK.US,D,20231205,000000,55.208,55.27,54.88,55.27,3754,0
+JTEK.US,D,20231206,000000,55.4894,55.5609,54.5769,54.5769,10540,0
+JTEK.US,D,20231207,000000,55.12,55.44,54.89,55.38,6242,0
+JTEK.US,D,20231208,000000,55.27,55.9399,55.27,55.83,17682,0
+JTEK.US,D,20231211,000000,56.17,56.4299,56.1601,56.3834,6579,0
+JTEK.US,D,20231212,000000,56.02,56.6116,56.0101,56.6116,8205,0
+JTEK.US,D,20231213,000000,56.7648,57.47,56.4101,57.46,1264405,0
+JTEK.US,D,20231214,000000,57.88,58.02,57.48,58.02,18845,0
+JTEK.US,D,20231215,000000,58.05,58.4598,58.05,58.29,8471,0
+JTEK.US,D,20231218,000000,58.3109,58.795,58.3109,58.69,7172,0
+JTEK.US,D,20231219,000000,59.0141,59.13,58.85,59.11,16423,0
+JTEK.US,D,20231220,000000,59.08,59.23,57.88,57.88,12005,0
+JTEK.US,D,20231221,000000,58.765,58.9757,58.4,58.9757,14715,0
+JTEK.US,D,20231222,000000,59.08,59.09,58.57,58.7713,12169,0
+JTEK.US,D,20231226,000000,59.06,59.4,59.06,59.27,10086,0
+JTEK.US,D,20231227,000000,59.33,59.5,59.24,59.39,4676,0
+JTEK.US,D,20231228,000000,59.39,59.55,59.32,59.35,5517,0
+JTEK.US,D,20231229,000000,59.405,59.405,58.69,58.7997,5186,0
+JTEK.US,D,20240102,000000,58.43,58.43,56.72,57.02,6021,0
+JTEK.US,D,20240103,000000,56.51,56.61,55.96,56,21665,0
+JTEK.US,D,20240104,000000,55.71,56.3622,55.71,55.83,13240,0
+JTEK.US,D,20240105,000000,55.97,56.5166,55.97,56.14,11548,0
+JTEK.US,D,20240108,000000,56.61,57.83,56.61,57.83,10725,0
+JTEK.US,D,20240109,000000,57.54,58.34,57.54,58.11,8698,0
+JTEK.US,D,20240110,000000,58.16,58.75,58.16,58.6,10509,0
+JTEK.US,D,20240111,000000,59.14,59.14,58.08,58.87,17148,0
+JTEK.US,D,20240112,000000,59.08,59.08,58.61,58.7141,6661,0
+JTEK.US,D,20240116,000000,58.8,59.32,58.66,58.99,8730,0
+JTEK.US,D,20240117,000000,57.9,58.59,57.83,58.59,6203,0
+JTEK.US,D,20240118,000000,58.99,59.31,58.87,59.24,8652,0
+JTEK.US,D,20240119,000000,59.7,60.72,59.6101,60.7,8645,0
+JTEK.US,D,20240122,000000,61.54,61.68,60.99,61.13,9892,0
+JTEK.US,D,20240123,000000,61.57,61.57,61.1017,61.35,10791,0
+JTEK.US,D,20240124,000000,62.2,62.82,61.86,61.8675,18642,0
+JTEK.US,D,20240125,000000,62.53,62.53,61.462,61.83,59987,0
+JTEK.US,D,20240126,000000,61.83,62.06,61.51,61.53,31862,0
+JTEK.US,D,20240129,000000,61.92,62.89,61.86,62.86,24647,0
+JTEK.US,D,20240130,000000,62.95,62.95,62.22,62.33,458186,0
+JTEK.US,D,20240131,000000,61.55,61.715,60.98,60.98,27637,0
+JTEK.US,D,20240201,000000,61.53,61.7399,60.98,61.68,91531,0
+JTEK.US,D,20240202,000000,62.78,63.65,62.41,63.48,31958,0
+JTEK.US,D,20240205,000000,63.73,63.73,62.5,63.41,32749,0
+JTEK.US,D,20240206,000000,63.91,63.91,62.03,62.84,36779,0
+JTEK.US,D,20240207,000000,63.22,64.1296,63.06,64.02,34775,0
+JTEK.US,D,20240208,000000,64.53,65.31,64.51,65.18,36757,0
+JTEK.US,D,20240209,000000,65.74,66.31,65.3686,66.14,61605,0
+JTEK.US,D,20240212,000000,66.29,66.52,65.3778,65.52,32910,0
+JTEK.US,D,20240213,000000,63.52,64.7611,63.1004,64.14,49679,0
+JTEK.US,D,20240214,000000,65.04,66.04,65.02,66.03,21701,0
+JTEK.US,D,20240215,000000,66.51,66.51,65.755,66.28,17559,0
+JTEK.US,D,20240216,000000,66.59,66.59,65.37,65.41,19831,0
+JTEK.US,D,20240220,000000,64.97,64.97,63.437,64.13,21529,0
+JTEK.US,D,20240221,000000,63.1,63.35,62.64,63.29,34672,0
+JTEK.US,D,20240222,000000,65.77,66.21,65.475,66.05,27694,0
+JTEK.US,D,20240223,000000,66.26,66.29,65.0264,65.41,36003,0
+JTEK.US,D,20240226,000000,65.88,66.2983,65.5877,65.83,14014,0
+JTEK.US,D,20240227,000000,66.4,66.4,65.45,65.83,18795,0
+JTEK.US,D,20240228,000000,65.33,65.65,65.31,65.39,16420,0
+JTEK.US,D,20240229,000000,65.7,66.2921,65.4011,66.15,31771,0
+JTEK.US,D,20240301,000000,66.39,67.46,66.285,67.33,15057,0
+JTEK.US,D,20240304,000000,67.78,67.78,67.09,67.13,26618,0
+JTEK.US,D,20240305,000000,66.34,66.34,64.75,65.27,29108,0
+JTEK.US,D,20240306,000000,66.73,66.73,65.7579,66.24,21554,0
+JTEK.US,D,20240307,000000,66.62,67.53,66.615,67.43,39166,0
+JTEK.US,D,20240308,000000,67.77,68.4294,66.05,66.14,72759,0
+JTEK.US,D,20240311,000000,65.38,65.74,64.86,65.29,29661,0
+JTEK.US,D,20240312,000000,66.14,66.66,65.3,66.66,29608,0
+JTEK.US,D,20240313,000000,66.53,66.53,65.83,66.06,31311,0
+JTEK.US,D,20240314,000000,66.0907,66.0907,65.06,65.47,35512,0
+JTEK.US,D,20240315,000000,64.95,64.96,64.1716,64.23,43890,0
+JTEK.US,D,20240318,000000,65.44,66,64.64,64.94,36279,0
+JTEK.US,D,20240319,000000,64.42,64.92,63.74,64.92,46889,0
+JTEK.US,D,20240320,000000,65.01,66.0101,64.79,65.87,46529,0
+JTEK.US,D,20240321,000000,67.18,67.405,66.71,66.71,139649,0
+JTEK.US,D,20240322,000000,66.8,66.9799,66.182,66.78,72409,0
+JTEK.US,D,20240325,000000,66.49,67.03,66.25,66.72,127104,0
+JTEK.US,D,20240326,000000,67.31,67.31,66.53,66.53,45685,0
+JTEK.US,D,20240327,000000,67.04,67.04,65.7621,66.32,114767,0
+JTEK.US,D,20240328,000000,66.41,66.52,66.085,66.15,46082,0
+JTEK.US,D,20240401,000000,66.35,66.99,66.1422,66.47,129605,0
+JTEK.US,D,20240402,000000,65.63,65.8669,64.9146,65.82,65427,0
+JTEK.US,D,20240403,000000,65.68,66.4996,65.595,66.22,50611,0
+JTEK.US,D,20240404,000000,67.1,67.12,64.9567,64.96,47151,0
+JTEK.US,D,20240405,000000,65.5,66.44,65.19,66.03,39950,0
+JTEK.US,D,20240408,000000,66.21,66.38,65.78,66,61129,0
+JTEK.US,D,20240409,000000,66.27,66.5,65.3432,66.03,61036,0
+JTEK.US,D,20240410,000000,65.1,65.685,65.1,65.31,127748,0
+JTEK.US,D,20240411,000000,65.65,66.64,65.38,66.61,202062,0
+JTEK.US,D,20240412,000000,65.99,65.99,64.77,64.97,72233,0
+JTEK.US,D,20240415,000000,65.54,65.54,63.24,63.39,38456,0
+JTEK.US,D,20240416,000000,63.42,64.0782,63.1544,63.73,38902,0
+JTEK.US,D,20240417,000000,64.1,64.1,62.58,62.58,79544,0
+JTEK.US,D,20240418,000000,62.8,63.0154,62,62.07,42832,0
+JTEK.US,D,20240419,000000,61.78,61.78,59.72,59.99,92798,0
+JTEK.US,D,20240422,000000,60.68,61,59.7122,60.65,59062,0
+JTEK.US,D,20240423,000000,61.13,62.42,61.13,62.23,84878,0
+JTEK.US,D,20240424,000000,63.03,63.05,61.6052,62.15,117571,0
+JTEK.US,D,20240425,000000,60.43,62.1,60.35,61.92,79694,0
+JTEK.US,D,20240426,000000,62.81,63.4715,62.56,63.3,71591,0
+JTEK.US,D,20240429,000000,63.66,63.66,62.7702,63.24,66559,0
+JTEK.US,D,20240430,000000,62.71,63.2418,61.7,61.7,63308,0
+JTEK.US,D,20240501,000000,61.62,62.81,60.775,61.14,171880,0
+JTEK.US,D,20240502,000000,62.17,62.225,60.97,62.17,77728,0
+JTEK.US,D,20240503,000000,63.17,63.66,63.04,63.35,85897,0
+JTEK.US,D,20240506,000000,63.72,64.59,63.72,64.52,52635,0
+JTEK.US,D,20240507,000000,64.34,64.58,63.975,64.17,36600,0
+JTEK.US,D,20240508,000000,63.49,63.86,63.26,63.75,35762,0
+JTEK.US,D,20240509,000000,64,64,63.395,63.61,90727,0
+JTEK.US,D,20240510,000000,64.02,64.3781,63.605,63.7,30817,0
+JTEK.US,D,20240513,000000,63.71,63.889,63.459,63.65,34063,0
+JTEK.US,D,20240514,000000,63.65,64.3,63.65,64.26,34226,0
+JTEK.US,D,20240515,000000,65.04,65.95,64.616,65.88,48114,0
+JTEK.US,D,20240516,000000,66.09,66.18,65.48,65.48,45652,0
+JTEK.US,D,20240517,000000,65.73,67.28,65.175,65.62,52905,0
+JTEK.US,D,20240520,000000,65.86,66.39,65.86,66.39,42488,0
+JTEK.US,D,20240521,000000,66.12,66.31,65.855,66.28,32622,0
+JTEK.US,D,20240522,000000,66.6239,66.6239,65.85,66.17,40358,0
+JTEK.US,D,20240523,000000,67.43,67.43,65.3231,65.71,62173,0
+JTEK.US,D,20240524,000000,65.69,66.35,65.5034,66.18,33582,0
+JTEK.US,D,20240528,000000,66.37,66.64,65.8969,66.57,62163,0
+JTEK.US,D,20240529,000000,65.74,66.41,65.74,66.2,53320,0
+JTEK.US,D,20240530,000000,65.79,65.79,64.3571,64.46,107082,0
+JTEK.US,D,20240531,000000,64.295,64.325,62.425,63.77,58013,0
+JTEK.US,D,20240603,000000,64.29,64.38,63.285,63.87,129322,0
+JTEK.US,D,20240604,000000,63.66,63.89,63.3021,63.7373,45314,0
+JTEK.US,D,20240605,000000,64.75,65.78,64.4934,65.78,82256,0
+JTEK.US,D,20240606,000000,65.97,65.97,65.54,65.75,58177,0
+JTEK.US,D,20240607,000000,65.86,66.0025,65.34,65.64,79843,0
+JTEK.US,D,20240610,000000,65.335,66.41,65.335,66.28,74943,0
+JTEK.US,D,20240611,000000,66.08,66.37,65.7037,66.34,80185,0
+JTEK.US,D,20240612,000000,67.63,68.28,67.63,68.11,78810,0
+JTEK.US,D,20240613,000000,68.49,68.5329,67.8104,68.04,86019,0
+JTEK.US,D,20240614,000000,68.11,68.3891,67.8844,68.22,77185,0
+JTEK.US,D,20240617,000000,68.47,69.16,67.78,68.89,89927,0
+JTEK.US,D,20240618,000000,68.89,69.3591,68.89,69.14,128371,0
+JTEK.US,D,20240620,000000,69.63,69.63,68.0901,68.44,128767,0
+JTEK.US,D,20240621,000000,68.47,68.48,67.8425,68.355,196952,0
+JTEK.US,D,20240624,000000,68.21,68.295,67.2639,67.28,152111,0
+JTEK.US,D,20240625,000000,67.72,68.41,67.3313,68.39,71216,0
+JTEK.US,D,20240626,000000,68.47,69.04,68.285,68.7,78577,0
+JTEK.US,D,20240627,000000,68.83,69.51,68.7,69.34,99073,0
+JTEK.US,D,20240628,000000,69.5,70.31,69.04,69.25,114583,0
+JTEK.US,D,20240701,000000,69.34,69.43,68.203,69.43,71671,0
+JTEK.US,D,20240702,000000,69.28,70.19,69.265,70.19,157750,0
+JTEK.US,D,20240703,000000,70.23,71.1328,70.23,71.09,53170,0
+JTEK.US,D,20240705,000000,71.38,71.76,71.025,71.69,48854,0
+JTEK.US,D,20240708,000000,71.85,71.95,71.578,71.85,37136,0
+JTEK.US,D,20240709,000000,72.15,72.15,71.2,71.385,65518,0
+JTEK.US,D,20240710,000000,71.8,71.87,71.19,71.82,87009,0
+JTEK.US,D,20240711,000000,72.25,72.33,70.1433,70.44,78128,0
+JTEK.US,D,20240712,000000,70.25,71.5809,70.11,71.01,53167,0
+JTEK.US,D,20240715,000000,71.43,71.8777,70.79,71.06,94278,0
+JTEK.US,D,20240716,000000,71.44,71.5,70.7241,71.41,53882,0
+JTEK.US,D,20240717,000000,69.93,69.93,67.9228,67.95,168425,0
+JTEK.US,D,20240718,000000,68.65,68.65,66.595,67.23,99437,0
+JTEK.US,D,20240719,000000,67.16,67.4954,66.4566,66.55,61111,0
+JTEK.US,D,20240722,000000,67.35,67.97,66.905,67.87,80514,0
+JTEK.US,D,20240723,000000,67.77,68.49,67.77,67.95,51342,0
+JTEK.US,D,20240724,000000,66.74,66.88,64.6,64.6,71518,0
+JTEK.US,D,20240725,000000,64.75,65.664,63.5352,64.28,108490,0
+JTEK.US,D,20240726,000000,65.28,65.4,64.665,64.97,69596,0
+JTEK.US,D,20240729,000000,65.65,65.73,64.73,64.77,54308,0
+JTEK.US,D,20240730,000000,64.93,64.93,62.64,63.07,71758,0
+JTEK.US,D,20240731,000000,64.88,65.78,64.7396,65.55,79149,0
+JTEK.US,D,20240801,000000,65.48,65.99,62.386,63.03,81620,0
+JTEK.US,D,20240802,000000,60.92,61.1187,59.4142,60.25,200206,0
+JTEK.US,D,20240805,000000,56.16,59.524,55.66,58.73,893163,0
+JTEK.US,D,20240806,000000,59.59,60.59,58.66,59.63,165392,0
+JTEK.US,D,20240807,000000,61.13,61.33,58.86,58.97,97328,0
+JTEK.US,D,20240808,000000,60.15,61.59,59.4757,61.55,90679,0
+JTEK.US,D,20240809,000000,61.42,62.3,61.392,62.11,87712,0
+JTEK.US,D,20240812,000000,62.37,62.7,61.85,62.3,57082,0
+JTEK.US,D,20240813,000000,63,64.05,62.905,64.04,93253,0
+JTEK.US,D,20240814,000000,64.34,64.45,63.49,64.06,106195,0
+JTEK.US,D,20240815,000000,64.91,66.21,64.91,66.17,130507,0
+JTEK.US,D,20240816,000000,65.83,66.3899,65.63,66.22,93094,0
+JTEK.US,D,20240819,000000,66.31,67.31,65.9318,67.3,53606,0
+JTEK.US,D,20240820,000000,67.22,67.58,66.6401,66.96,50778,0
+JTEK.US,D,20240821,000000,67.15,67.85,67.0505,67.82,46858,0
+JTEK.US,D,20240822,000000,67.903,67.903,66.145,66.26,52850,0
+JTEK.US,D,20240823,000000,66.9,67.4485,66.525,67.18,65406,0
+JTEK.US,D,20240826,000000,67.3,67.34,66.125,66.39,48716,0
+JTEK.US,D,20240827,000000,65.93,66.6886,65.72,66.5,29523,0
+JTEK.US,D,20240828,000000,66.39,66.39,64.8584,65.38,71727,0
+JTEK.US,D,20240829,000000,65.89,66.89,65.51,65.77,84972,0
+JTEK.US,D,20240830,000000,66.295,66.59,65.715,66.59,49933,0
+JTEK.US,D,20240903,000000,65.79,65.79,63.47,63.65,91875,0
+JTEK.US,D,20240904,000000,63.18,64.47,63.14,63.82,128449,0
+JTEK.US,D,20240905,000000,63.41,64.3539,63.4021,63.98,38481,0
+JTEK.US,D,20240906,000000,64.025,64.08,61.68,62,61078,0
+JTEK.US,D,20240909,000000,62.6,63.07,62.2252,62.83,59055,0
+JTEK.US,D,20240910,000000,63.55,63.61,62.7615,63.61,68231,0
+JTEK.US,D,20240911,000000,63.75,65.43,62.86,65.27,46268,0
+JTEK.US,D,20240912,000000,65.45,66.1787,65.26,65.96,60460,0
+JTEK.US,D,20240913,000000,66,66.56,66,66.36,104136,0
+JTEK.US,D,20240916,000000,66.23,66.3,65.74,66.22,43787,0
+JTEK.US,D,20240917,000000,66.85,66.9782,66.05,66.32,35707,0
+JTEK.US,D,20240918,000000,66.4,67.0401,65.8658,65.94,59692,0
+JTEK.US,D,20240919,000000,67.76,68.34,67.4,67.98,856550,0
+JTEK.US,D,20240920,000000,67.77,67.77,66.91,67.58,70821,0
+JTEK.US,D,20240923,000000,67.98,68.04,67.6716,67.97,128836,0
+JTEK.US,D,20240924,000000,68.45,68.61,67.55,68.61,37019,0
+JTEK.US,D,20240925,000000,68.43,68.97,68.43,68.47,108109,0
+JTEK.US,D,20240926,000000,69.92,69.92,68.44,69.25,38701,0
+JTEK.US,D,20240927,000000,69.3001,69.3001,68.64,68.86,20041,0
+JTEK.US,D,20240930,000000,68.58,68.85,68.07,68.67,51449,0
+JTEK.US,D,20241001,000000,68.4403,68.4403,67.115,67.53,58008,0
+JTEK.US,D,20241002,000000,67.49,68.02,67.045,67.75,56489,0
+JTEK.US,D,20241003,000000,67.37,67.8987,67.37,67.64,29855,0
+JTEK.US,D,20241004,000000,68.84,69.1,68.1888,69.02,42062,0
+JTEK.US,D,20241007,000000,68.75,68.915,68.261,68.44,36982,0
+JTEK.US,D,20241008,000000,68.93,69.57,68.765,69.5,48550,0
+JTEK.US,D,20241009,000000,69.55,70.32,69.35,70.27,46856,0
+JTEK.US,D,20241010,000000,69.98,70.61,69.67,70.41,39413,0
+JTEK.US,D,20241011,000000,70.3,71.2,70.3,71,42987,0
+JTEK.US,D,20241014,000000,71.49,71.79,71.31,71.39,28125,0
+JTEK.US,D,20241015,000000,71.33,71.33,69.61,69.79,73616,0
+JTEK.US,D,20241016,000000,69.79,69.9393,69.4215,69.75,37785,0
+JTEK.US,D,20241017,000000,70.42,70.53,69.91,69.91,42262,0
+JTEK.US,D,20241018,000000,70.67,70.67,70.2072,70.3,49562,0
+JTEK.US,D,20241021,000000,69.98,70.55,69.82,70.55,37604,0
+JTEK.US,D,20241022,000000,70.08,70.44,69.97,70.32,47544,0
+JTEK.US,D,20241023,000000,70.09,70.23,68.78,69.31,52350,0
+JTEK.US,D,20241024,000000,70.14,70.2309,69.76,70.13,109571,0
+JTEK.US,D,20241025,000000,70.8,71.415,70.66,70.72,41445,0
+JTEK.US,D,20241028,000000,71.07,71.07,70.63,70.67,30949,0
+JTEK.US,D,20241029,000000,70.66,71.81,70.66,71.7,53253,0
+JTEK.US,D,20241030,000000,71.6,71.86,71.2,71.23,80775,0
+JTEK.US,D,20241031,000000,70.56,70.56,68.75,68.98,64562,0
+JTEK.US,D,20241101,000000,69.55,70.1178,69.2903,69.66,46466,0
+JTEK.US,D,20241104,000000,69.3223,69.925,69.27,69.39,50586,0
+JTEK.US,D,20241105,000000,69.8,70.8,69.8,70.77,46642,0
+JTEK.US,D,20241106,000000,72.27,73.26,71.955,73.21,127004,0
+JTEK.US,D,20241107,000000,73.91,75,73.8485,74.85,98460,0
+JTEK.US,D,20241108,000000,74.64,75.09,74.3699,75.09,201079,0
+JTEK.US,D,20241111,000000,75.58,75.58,74.72,75.42,56953,0
+JTEK.US,D,20241112,000000,75.77,76.1,75.3154,75.73,119829,0
+JTEK.US,D,20241113,000000,75.79,76.27,75.4807,75.53,129816,0
+JTEK.US,D,20241114,000000,75.47,75.47,74.3157,74.44,102649,0
+JTEK.US,D,20241115,000000,73.6,73.6,72.2096,72.62,122273,0
+JTEK.US,D,20241118,000000,72.89,73.415,72.5,73.11,147925,0
+JTEK.US,D,20241119,000000,72.55,74.24,72.55,74.24,74984,0
+JTEK.US,D,20241120,000000,74.43,74.54,73.51,74.42,82327,0
+JTEK.US,D,20241121,000000,75.48,76.155,74.7464,75.83,54529,0
+JTEK.US,D,20241122,000000,76.18,76.58,75.74,76.48,93104,0
+JTEK.US,D,20241125,000000,77.8,77.8,76.705,76.87,82752,0
+JTEK.US,D,20241126,000000,77.16,77.375,76.6525,76.86,96215,0
+JTEK.US,D,20241127,000000,76.97,76.97,75.48,76.06,357201,0
+JTEK.US,D,20241129,000000,76.28,77.15,76.28,76.8,57806,0
+JTEK.US,D,20241202,000000,77.17,77.6107,77.1139,77.45,70712,0
+JTEK.US,D,20241203,000000,77.68,78.95,77.68,78.89,60146,0
+JTEK.US,D,20241204,000000,80.03,80.59,79.685,80.51,158111,0
+JTEK.US,D,20241205,000000,80.46,80.5,79.77,79.83,103258,0
+JTEK.US,D,20241206,000000,80.55,81.33,80.405,81.22,101170,0
+JTEK.US,D,20241209,000000,81.38,81.38,79.2768,79.72,155087,0
+JTEK.US,D,20241210,000000,79.46,79.89,77.7293,78.14,139571,0
+JTEK.US,D,20241211,000000,79.08,79.95,78.7998,79.83,117082,0
+JTEK.US,D,20241212,000000,79.47,79.91,79.2201,79.32,103489,0
+JTEK.US,D,20241213,000000,79.93,80.06,79.01,79.77,122961,0
+JTEK.US,D,20241216,000000,80.34,81.34,80.21,81.15,96443,0
+JTEK.US,D,20241217,000000,80.91,80.9916,80.015,80.51,208084,0
+JTEK.US,D,20241218,000000,80.54,80.56,76.3776,76.81,170489,0
+JTEK.US,D,20241219,000000,77.92,77.96,76.265,76.37,135124,0
+JTEK.US,D,20241220,000000,75.55,78.17,75.15,77.41,129134,0
+JTEK.US,D,20241223,000000,77.75,78.04,76.79,77.86,114164,0
+JTEK.US,D,20241224,000000,78.2,79.17,78.2,79.06,52668,0
+JTEK.US,D,20241226,000000,78.92,79.25,78.64,79.03,60882,0
+JTEK.US,D,20241227,000000,78.68,78.68,76.7796,77.62,129695,0
+JTEK.US,D,20241230,000000,76.16,77.11,75.64,76.56,80188,0
+JTEK.US,D,20241231,000000,76.91,76.91,75.54,75.67,70679,0
+JTEK.US,D,20250102,000000,76.46,76.82,75.3616,76.27,60239,0
+JTEK.US,D,20250103,000000,76.7,78.18,76.7,78.09,198100,0
+JTEK.US,D,20250106,000000,79.51,79.95,79.1401,79.6,71252,0
+JTEK.US,D,20250107,000000,79.96,79.96,77.11,77.5,116398,0
+JTEK.US,D,20250108,000000,77.15,77.59,76.3026,77.34,156965,0
+JTEK.US,D,20250110,000000,76.55,76.75,75.1,76.16,208641,0
+JTEK.US,D,20250113,000000,74.89,75.3989,74.4643,75.33,70937,0
+JTEK.US,D,20250114,000000,76.36,76.55,75.29,75.74,106223,0
+JTEK.US,D,20250115,000000,77.49,78.21,77.305,77.94,170935,0
+JTEK.US,D,20250116,000000,78.52,78.87,78.0076,78.03,266941,0
+JTEK.US,D,20250117,000000,79.46,79.69,78.769,79.16,97455,0
+JTEK.US,D,20250121,000000,80.36,80.68,79.14,80.49,200286,0
+JTEK.US,D,20250122,000000,82.05,82.61,81.89,82.08,185760,0
+JTEK.US,D,20250123,000000,81.49,82.36,81.23,82.35,156830,0
+JTEK.US,D,20250124,000000,82.77,83.0295,81.935,82.18,103278,0
+JTEK.US,D,20250127,000000,78.44,79.7823,76.8899,77.91,327053,0
+JTEK.US,D,20250128,000000,78.83,80.66,77.93,80.46,157458,0
+JTEK.US,D,20250129,000000,80.53,80.53,79.3495,80.06,160539,0
+JTEK.US,D,20250130,000000,80.8,81.4575,80.3507,81.14,91932,0
+JTEK.US,D,20250131,000000,82.13,83.21,81.2315,81.55,157239,0
+JTEK.US,D,20250203,000000,79.15,81.31,79.15,80.81,264015,0
+JTEK.US,D,20250204,000000,81.5,82.31,81.471,82.2,145324,0
+JTEK.US,D,20250205,000000,82.03,82.95,81.8076,82.95,198282,0
+JTEK.US,D,20250206,000000,83.31,83.46,82.3915,83.11,176049,0
+JTEK.US,D,20250207,000000,83.65,84.3,82.741,82.93,209139,0
+JTEK.US,D,20250210,000000,83.99,84.4,83.7,84.15,174004,0
+JTEK.US,D,20250211,000000,83.68,83.8007,82.6915,83.03,261465,0
+JTEK.US,D,20250212,000000,82.16,83.56,81.8,83.29,489654,0
+JTEK.US,D,20250213,000000,83.91,84.72,83.6768,84.67,217376,0
+JTEK.US,D,20250214,000000,84.72,84.81,83.815,84.7,212520,0
+JTEK.US,D,20250218,000000,85.28,85.28,84.1999,85.07,139967,0
+JTEK.US,D,20250219,000000,84.7,84.7,83.505,83.86,159019,0
+JTEK.US,D,20250220,000000,83.96,83.96,81.47,82.64,190376,0
+JTEK.US,D,20250221,000000,83.11,83.11,79.748,79.88,192734,0
+JTEK.US,D,20250224,000000,80.18,80.18,77.32,78.31,177583,0
+JTEK.US,D,20250225,000000,77.75,77.75,75.1101,76.33,441860,0
+JTEK.US,D,20250226,000000,77.07,78.7,77.07,77.82,159044,0
+JTEK.US,D,20250227,000000,78.8,79,75.49,75.54,168309,0
+JTEK.US,D,20250228,000000,75.14,76.68,74.47,76.68,367299,0
+JTEK.US,D,20250303,000000,77.65,77.65,73.66,74.14,409420,0
+JTEK.US,D,20250304,000000,73.18,75.13,71.39,73.89,665791,0
+JTEK.US,D,20250305,000000,74.31,75.53,73.41,75.38,378099,0
+JTEK.US,D,20250306,000000,73.73,74.5089,71.36,71.54,268413,0
+JTEK.US,D,20250307,000000,71.21,72.26,68.875,71.38,333491,0
+JTEK.US,D,20250310,000000,69.25,69.25,66.2711,66.98,842983,0
+JTEK.US,D,20250311,000000,66.89,69.01,66.69,67.88,636958,0
+JTEK.US,D,20250312,000000,69.94,70.14,68.53,69.57,347941,0
+JTEK.US,D,20250313,000000,69.27,69.27,67.435,67.82,465939,0
+JTEK.US,D,20250314,000000,69.05,70.08,68.7735,69.97,198982,0
+JTEK.US,D,20250317,000000,70.09,71.68,70.09,71.15,167387,0
+JTEK.US,D,20250318,000000,70.4,70.488,68.84,69.53,208349,0
+JTEK.US,D,20250319,000000,69.9,71.45,69.644,70.83,92418,0
+JTEK.US,D,20250320,000000,70.09,71.29,70.09,70.46,86509,0
+JTEK.US,D,20250321,000000,69.3,70.91,69.223,70.87,201943,0
+JTEK.US,D,20250324,000000,72.44,72.87,72.06,72.78,151378,0
+JTEK.US,D,20250325,000000,72.98,73.4393,72.815,73.13,150122,0
+JTEK.US,D,20250326,000000,73,73,70.593,70.87,139673,0
+JTEK.US,D,20250327,000000,70.63,70.99,69.6614,70.05,280666,0
+JTEK.US,D,20250328,000000,69.6,69.6,67.475,67.82,184693,0
+JTEK.US,D,20250331,000000,66.18,67.27,65,67.19,217431,0
+JTEK.US,D,20250401,000000,67.04,68.005,66.4619,67.92,118792,0
+JTEK.US,D,20250402,000000,66.63,69.4302,66.63,68.74,120039,0
+JTEK.US,D,20250403,000000,65.34,65.629,63.6832,64.04,1309758,0
+JTEK.US,D,20250404,000000,61.71,61.71,58.8,59.76,951057,0
+JTEK.US,D,20250407,000000,56.77,62.7284,56.4,60.12,810706,0
+JTEK.US,D,20250408,000000,62.68,62.95,58.076,59.03,417023,0
+JTEK.US,D,20250409,000000,59.04,66.54,58.63,66.37,625187,0
+JTEK.US,D,20250410,000000,64.76,64.76,61.45,63.34,341198,0
+JTEK.US,D,20250411,000000,63.21,64.18,62.01,64.11,277115,0
+JTEK.US,D,20250414,000000,65.78,65.845,63.977,64.56,115616,0
+JTEK.US,D,20250415,000000,64.55,65.431,64.55,64.97,161339,0
+JTEK.US,D,20250416,000000,63.75,64.6396,62.61,63.56,583280,0
+JTEK.US,D,20250417,000000,64.29,64.29,63.08,63.46,293044,0
+JTEK.US,D,20250421,000000,62.8,62.87,60.943,61.73,304749,0
+JTEK.US,D,20250422,000000,62.73,64.0195,62.4,63.55,153837,0
+JTEK.US,D,20250423,000000,66.18,66.98,65.2529,65.56,440960,0
+JTEK.US,D,20250424,000000,66.09,68.61,66.09,68.61,392405,0
+JTEK.US,D,20250425,000000,68.57,69.6,68.49,69.46,196099,0
+JTEK.US,D,20250428,000000,69.69,69.9,68.5201,69.43,104353,0
+JTEK.US,D,20250429,000000,69.529,70.23,69.2218,70.09,176244,0
+JTEK.US,D,20250430,000000,68.55,70.12,67.94,70.04,312367,0
+JTEK.US,D,20250501,000000,71.14,71.52,70.52,70.55,193372,0
+JTEK.US,D,20250502,000000,71.38,72.269,71.21,71.8,245042,0
+JTEK.US,D,20250505,000000,70.87,72.16,70.87,71.67,111299,0
+JTEK.US,D,20250506,000000,70.62,71.88,70.59,71.32,119719,0
+JTEK.US,D,20250507,000000,71.35,72,70.94,71.72,119570,0
+JTEK.US,D,20250508,000000,72.73,73.509,72.26,72.86,337948,0
+JTEK.US,D,20250509,000000,73.21,73.2759,72.167,72.57,236998,0
+JTEK.US,D,20250512,000000,75.49,75.67,74.34,75.67,242642,0
+JTEK.US,D,20250513,000000,76.13,77.7197,76.0527,77.33,172244,0
+JTEK.US,D,20250514,000000,77.62,77.92,77.13,77.61,256597,0
+JTEK.US,D,20250515,000000,77.12,77.608,76.42,77.36,144786,0
+JTEK.US,D,20250516,000000,77.63,77.747,77.2,77.63,149425,0
+JTEK.US,D,20250519,000000,76.48,77.58,76.33,77.55,129739,0
+JTEK.US,D,20250520,000000,77.39,77.54,76.92,77.51,190731,0
+JTEK.US,D,20250521,000000,76.82,77.5678,75.62,75.91,140963,0
+JTEK.US,D,20250522,000000,76.21,77.04,75.905,76.55,201356,0
+JTEK.US,D,20250523,000000,75.48,76.54,75.24,76.08,255765,0
+JTEK.US,D,20250527,000000,77.34,78.02,77,77.97,135440,0
+JTEK.US,D,20250528,000000,78.01,78.02,77.18,77.3,148440,0
+JTEK.US,D,20250529,000000,78.48,78.48,76.6924,76.89,195379,0
+JTEK.US,D,20250530,000000,76.91,77.1,75.65,77,181671,0
+JTEK.US,D,20250602,000000,76.83,77.92,76.31,77.9,153621,0
+JTEK.US,D,20250603,000000,78.26,78.9097,77.89,78.63,171482,0
+JTEK.US,D,20250604,000000,78.99,79.29,78.47,79.08,211670,0
+JTEK.US,D,20250605,000000,79.58,80.26,78.4807,79.02,216115,0
+JTEK.US,D,20250606,000000,79.89,79.89,79.33,79.52,133732,0
+JTEK.US,D,20250609,000000,79.7,79.788,79,79.6,153157,0
+JTEK.US,D,20250610,000000,79.9,79.9,78.56,79.66,112507,0
+JTEK.US,D,20250611,000000,79.9,80.25,79.34,79.66,327408,0
+JTEK.US,D,20250612,000000,79.53,80.1996,79.41,79.82,128724,0
+JTEK.US,D,20250613,000000,78.8,79.7693,78.63,78.83,235486,0
+JTEK.US,D,20250616,000000,79.61,80.54,79.61,80.4,130218,0
+JTEK.US,D,20250617,000000,80.05,80.3174,79.5,79.77,450202,0
+JTEK.US,D,20250618,000000,79.9,80.36,79.605,80,171400,0
+JTEK.US,D,20250620,000000,80.56,80.57,79.22,79.47,94669,0
+JTEK.US,D,20250623,000000,79.13,80.39,78.68,80.37,174628,0
+JTEK.US,D,20250624,000000,81.4,82.63,81.4,82.45,151642,0
+JTEK.US,D,20250625,000000,83.07,83.18,82.11,82.26,421916,0
+JTEK.US,D,20250626,000000,82.77,83.37,82.285,83.3,199910,0
+JTEK.US,D,20250627,000000,83.66,83.9,82.73,83.49,347320,0
+JTEK.US,D,20250630,000000,84.27,84.56,83.93,84.46,155319,0
+JTEK.US,D,20250701,000000,84.15,84.364,82.12,82.82,251225,0
+JTEK.US,D,20250702,000000,82.73,83.73,82.46,83.54,196652,0
+JTEK.US,D,20250703,000000,83.96,84.8,83.96,84.7,185310,0
+JTEK.US,D,20250707,000000,84.17,84.2601,83.62,84.17,219846,0
+JTEK.US,D,20250708,000000,84.61,84.61,83.65,83.97,261002,0
+JTEK.US,D,20250709,000000,84.48,84.77,84.1401,84.71,236439,0
+JTEK.US,D,20250710,000000,84.94,84.94,83.2,83.97,201856,0
+JTEK.US,D,20250711,000000,83.65,83.87,82.91,83.09,155529,0
+JTEK.US,D,20250714,000000,83.05,84.035,83.05,83.84,135683,0
+JTEK.US,D,20250715,000000,84.74,84.74,84.16,84.19,370758,0
+JTEK.US,D,20250716,000000,84.5,84.84,83.41,84.7169,151068,0
+JTEK.US,D,20250717,000000,85.04,85.6299,84.84,85.47,170837,0
+JTEK.US,D,20250718,000000,85.7,85.9026,85.1434,85.5402,176593,0
+JTEK.US,D,20250721,000000,85.75,86.07,85.36,85.4,253267,0
+JTEK.US,D,20250722,000000,85.44,85.44,83.88,84.48,164421,0
+JTEK.US,D,20250723,000000,84.97,85.07,84.245,85.04,467886,0
+JTEK.US,D,20250724,000000,85.44,85.44,84.65,84.99,305824,0
+JTEK.US,D,20250725,000000,84.8,85.68,84.79,85.34,180614,0
+JTEK.US,D,20250728,000000,85.81,86.1,85.38,86.01,483169,0
+JTEK.US,D,20250729,000000,86.36,86.5456,84.98,85.29,215200,0
+JTEK.US,D,20250730,000000,85.41,86.02,85,85.69,193426,0
+JTEK.US,D,20250731,000000,86.46,86.46,84.61,84.7538,274180,0
+JTEK.US,D,20250801,000000,83.47,83.58,81.66,82.48,455484,0
+JTEK.US,D,20250804,000000,83.57,84.58,83.22,84.5467,218727,0
+JTEK.US,D,20250805,000000,84.77,84.868,83.43,83.72,214063,0
+JTEK.US,D,20250806,000000,84.33,85.41,84.13,85.38,245465,0
+JTEK.US,D,20250807,000000,86.49,86.49,84.1235,85.17,237516,0
+JTEK.US,D,20250808,000000,85.07,85.07,84.08,84.3695,272572,0
+JTEK.US,D,20250811,000000,84.27,84.9436,83.5,83.68,142544,0
+JTEK.US,D,20250812,000000,84.47,85.385,84.045,85.36,245690,0
+JTEK.US,D,20250813,000000,86.04,86.11,84.83,85.21,235984,0
+JTEK.US,D,20250814,000000,84.63,85.17,84.43,84.78,194752,0
+JTEK.US,D,20250815,000000,85.1,85.3095,84.635,85.28,152829,0
+JTEK.US,D,20250818,000000,85.14,85.7,84.74,85.66,185906,0
+JTEK.US,D,20250819,000000,85.5,85.5,83.35,83.5,172999,0
+JTEK.US,D,20250820,000000,83.09,83.09,81.3835,83.06,242518,0
+JTEK.US,D,20250821,000000,82.79,83.265,82.42,82.93,151160,0
+JTEK.US,D,20250822,000000,82.8,85.18,82.63,84.72,158004,0
+JTEK.US,D,20250825,000000,84.58,85.0099,84.31,84.37,153484,0
+JTEK.US,D,20250826,000000,84.48,84.8,84.31,84.7325,156304,0
+JTEK.US,D,20250827,000000,84.88,85.02,84.398,84.8029,127695,0
+JTEK.US,D,20250828,000000,85.18,86.73,85.18,86.4491,226560,0
+JTEK.US,D,20250829,000000,86.24,86.3,84.85,85.24,167060,0
+JTEK.US,D,20250902,000000,83.61,84.46,83.065,84.4353,196799,0
+JTEK.US,D,20250903,000000,84.92,85.04,84.125,84.707,181616,0
+JTEK.US,D,20250904,000000,84.96,85.7596,84.45,85.7296,146131,0
+JTEK.US,D,20250905,000000,86.87,87.105,85.27,86.74,186453,0
+JTEK.US,D,20250908,000000,87.81,88.49,87.72,88.32,155076,0
+JTEK.US,D,20250909,000000,88.62,88.955,87.9893,88.94,211033,0
+JTEK.US,D,20250910,000000,90.46,90.7,89.4484,89.81,530861,0
+JTEK.US,D,20250911,000000,90.55,90.94,90.16,90.23,250572,0
+JTEK.US,D,20250912,000000,90.43,90.43,89.71,89.86,254238,0
+JTEK.US,D,20250915,000000,90.47,91.3,90.44,91.17,224398,0
+JTEK.US,D,20250916,000000,91.63,91.63,90.76,91.2,200357,0
+JTEK.US,D,20250917,000000,91.26,91.54,89.88,91.18,242898,0
+JTEK.US,D,20250918,000000,92.16,92.99,91.93,92.42,255948,0
+JTEK.US,D,20250919,000000,92.69,93.34,92.42,93.16,210243,0
+JTEK.US,D,20250922,000000,93.16,93.75,92.97,93.59,221752,0
+JTEK.US,D,20250923,000000,93.8,93.8,92.12,92.32,225812,0
+JTEK.US,D,20250924,000000,92.85,92.85,91.04,91.63,264030,0
+JTEK.US,D,20250925,000000,90.26,91.0257,89.25,90.52,228972,0
+JTEK.US,D,20250926,000000,90.89,90.89,89.81,90.8466,253583,0
+JTEK.US,D,20250929,000000,91.83,92.55,91.78,92.0913,393156,0
+JTEK.US,D,20250930,000000,92.12,92.21,90.95,91.97,241304,0
+JTEK.US,D,20251001,000000,91.44,92.3596,91.3,92.29,514051,0
+JTEK.US,D,20251002,000000,93.55,93.55,92.4129,93.12,269227,0
+JTEK.US,D,20251003,000000,93.85,93.85,92.215,92.86,185232,0
+JTEK.US,D,20251006,000000,94.07,94.76,93.64,93.91,267231,0
+JTEK.US,D,20251007,000000,94.41,94.41,91.86,92.8,251642,0
+JTEK.US,D,20251008,000000,93.33,95.01,93.18,94.97,252520,0
+JTEK.US,D,20251009,000000,94.92,94.99,94.0532,94.94,239351,0
+JTEK.US,D,20251010,000000,95.11,95.23,90.705,90.76,403607,0
+JTEK.US,D,20251013,000000,92.9,93.32,92.13,93.25,406583,0
+JTEK.US,D,20251014,000000,91.8,92.84,90.47,91.55,149106,0
+JTEK.US,D,20251015,000000,93.07,93.35,91.4792,92.07,218379,0
+JTEK.US,D,20251016,000000,93.18,93.42,91.3107,91.75,261364,0
+JTEK.US,D,20251017,000000,90.76,91.83,90.2736,91.65,286338,0
+JTEK.US,D,20251020,000000,92.45,93.3727,92.45,93.05,139972,0
+JTEK.US,D,20251021,000000,93.23,93.23,92.495,92.76,163843,0
+JTEK.US,D,20251022,000000,92.67,92.7607,90.086,91.33,235743,0
+JTEK.US,D,20251023,000000,91.31,93.35,91.31,93.219,164239,0
+JTEK.US,D,20251024,000000,94.53,94.98,94.4,94.52,210881,0
+JTEK.US,D,20251027,000000,96.21,96.405,95.7,96.29,207159,0
+JTEK.US,D,20251028,000000,96.59,96.93,96.32,96.6,236865,0
+JTEK.US,D,20251029,000000,96.94,97.4585,96.29,97.22,408716,0
+JTEK.US,D,20251030,000000,96.26,96.9,95.2981,95.33,244416,0
+JTEK.US,D,20251031,000000,96.94,97.65,96.06,96.85,305008,0
+JTEK.US,D,20251103,000000,97.61,97.86,96.3,97.09,243439,0
+JTEK.US,D,20251104,000000,94.69,96.01,93.48,93.56,414043,0
+JTEK.US,D,20251105,000000,94.03,95.34,93.54,94.82,180577,0
+JTEK.US,D,20251106,000000,94.94,94.94,92.1,92.54,381788,0
+JTEK.US,D,20251107,000000,91.05,91.95,89.06,91.95,551079,0
+JTEK.US,D,20251110,000000,94.05,94.57,93.44,94.41,335519,0
+JTEK.US,D,20251111,000000,93.87,93.87,92.63,93.27,401344,0
+JTEK.US,D,20251112,000000,94.15,94.15,92.25,92.93,200439,0
+JTEK.US,D,20251113,000000,92.05,92.05,88.7,89.34,282559,0
+JTEK.US,D,20251114,000000,87.26,90.58,86.6451,89.4,477929,0
+JTEK.US,D,20251117,000000,88.74,89.99,87.41,88.0935,272784,0
+JTEK.US,D,20251118,000000,87.05,88.1099,86.11,87.3132,384898,0
+JTEK.US,D,20251119,000000,87.57,88.8552,86.7564,87.84,235030,0
+JTEK.US,D,20251120,000000,90.245,90.245,84.26,84.45,433030,0
+JTEK.US,D,20251121,000000,84.45,85.33,82.17,84.4,487051,0
+JTEK.US,D,20251124,000000,85.57,87.9,85.57,87.72,284234,0
+JTEK.US,D,20251125,000000,87.62,88.88,86.06,88.73,489082,0
+JTEK.US,D,20251126,000000,89.7,90.3699,89.4,90,177253,0
+JTEK.US,D,20251128,000000,90.29,91.05,90.22,91.05,208095,0
+JTEK.US,D,20251201,000000,89.7,91,89.423,90.42,319666,0
+JTEK.US,D,20251202,000000,91.66,92.58,91,91.31,187029,0
+JTEK.US,D,20251203,000000,91.19,92.05,90.32,92.01,118213,0
+JTEK.US,D,20251204,000000,91.89,92.01,91,91.94,151548,0
+JTEK.US,D,20251205,000000,92.13,92.8346,91.8776,92.13,169590,0
+JTEK.US,D,20251208,000000,92.84,92.8448,91.8185,92.66,121876,0
+JTEK.US,D,20251209,000000,92.04,93.03,91.82,92.92,162183,0
+JTEK.US,D,20251210,000000,92.83,93.6,92.2551,93.11,119186,0
+JTEK.US,D,20251211,000000,92.34,92.63,90.9,92.48,184696,0
+JTEK.US,D,20251212,000000,92.11,92.13,89.27,89.93,198286,0
+JTEK.US,D,20251215,000000,90.35,90.35,88.53,88.56,155129,0
+JTEK.US,D,20251216,000000,88.08,89.27,88.08,89.06,153004,0
+JTEK.US,D,20251217,000000,89.56,89.6668,86.87,86.96,244513,0
+JTEK.US,D,20251218,000000,88.82,89.615,88.5,88.8118,268748,0
+JTEK.US,D,20251219,000000,89.31,91.21,89.31,91.02,208739,0
+JTEK.US,D,20251222,000000,92.13,92.13,91.49,91.955,148553,0
+JTEK.US,D,20251223,000000,91.51,91.88,90.88,91.8281,147487,0
+JTEK.US,D,20251224,000000,91.73,92.02,91.53,91.9952,81535,0
+JTEK.US,D,20251226,000000,92.13,92.13,91.55,91.9,88763,0
+JTEK.US,D,20251229,000000,90.88,91.685,90.88,91.2362,110958,0
+JTEK.US,D,20251230,000000,91.35,91.64,90.89,90.93,160816,0
+JTEK.US,D,20251231,000000,90.88,90.92,90.06,90.0727,143754,0
+JTEK.US,D,20260102,000000,91.4,91.72,89.79,90.5483,135742,0
+JTEK.US,D,20260105,000000,91.84,92.5394,91.43,91.9826,135627,0
+JTEK.US,D,20260106,000000,92.39,93.27,91.845,93.23,176809,0
+JTEK.US,D,20260107,000000,92.91,93.7661,92.56,93.3,167365,0
+JTEK.US,D,20260108,000000,93.21,93.21,91.46,91.7179,160032,0
+JTEK.US,D,20260109,000000,92.09,92.619,91.45,92.4001,217128,0
+JTEK.US,D,20260112,000000,91.98,93.365,91.79,93.14,193911,0
+JTEK.US,D,20260113,000000,93.32,93.67,92.4151,92.92,273062,0
+JTEK.US,D,20260114,000000,92.58,92.58,90.33,91.19,365096,0
+JTEK.US,D,20260115,000000,92.5,92.5,90.8,90.86,312836,0
+JTEK.US,D,20260116,000000,91.42,91.42,90.3518,90.65,219259,0
+JTEK.US,D,20260120,000000,88.82,90.06,88.58,88.85,295901,0
+JTEK.US,D,20260121,000000,89.43,89.849,87.99,89.1,308273,0
+JTEK.US,D,20260122,000000,90.66,90.66,89.4306,90.2414,269448,0
+JTEK.US,D,20260123,000000,89.97,90.701,89.63,90.08,386103,0
+JTEK.US,D,20260126,000000,89.86,91.07,89.78,90.4672,174280,0
+JTEK.US,D,20260127,000000,91.4,91.59,90.79,91.32,204866,0
+JTEK.US,D,20260128,000000,92.25,92.64,91.47,91.74,284244,0
+JTEK.US,D,20260129,000000,91.82,91.82,88.29,90.44,278600,0
+JTEK.US,D,20260130,000000,90.2,91.07,87.605,88.05,273416,0
+JTEK.US,D,20260202,000000,87.87,89.385,87.85,88.35,221286,0
+JTEK.US,D,20260203,000000,89.01,89.01,84.17,85.74,397431,0
+JTEK.US,D,20260204,000000,85.13,85.13,80.6,81.87,1281473,0
+JTEK.US,D,20260205,000000,80.83,82.3,80,80.41,664537,0
+JTEK.US,D,20260206,000000,81.69,83.69,81.31,83.51,459532,0
+JTEK.US,D,20260209,000000,83.71,85.77,83.07,85.2,328216,0
+JTEK.US,D,20260210,000000,85.67,86.3344,84.935,85.59,447590,0
+JTEK.US,D,20260211,000000,86.81,86.81,83.86,85.2,307054,0
+JTEK.US,D,20260212,000000,85.86,85.86,82.5764,83.04,221558,0
+JTEK.US,D,20260213,000000,83.5,84.74,82.28,84.06,221622,0
+JTEK.US,D,20260217,000000,83.05,83.92,81.92,83.47,655949,0
+JTEK.US,D,20260218,000000,83.65,85.16,83.18,84.42,239386,0
diff --git a/daily/us/nasdaq etfs/kbwd.us.txt b/daily/us/nasdaq etfs/kbwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11d286fde3ef7bac09131f9ee931da41c562fde8
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwd.us.txt	
@@ -0,0 +1,3821 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWD.US,D,20101207,000000,9.42583,9.44419,9.41133,9.41133,6523.8513263417,0
+KBWD.US,D,20101208,000000,9.41133,9.41133,9.37364,9.37364,3962.9422014097,0
+KBWD.US,D,20101209,000000,9.42003,9.44419,9.41809,9.44419,11522.538996056,0
+KBWD.US,D,20101210,000000,9.50895,9.54759,9.50895,9.53889,5638.1389178803,0
+KBWD.US,D,20101213,000000,9.57852,9.59011,9.57369,9.57852,13832.013406905,0
+KBWD.US,D,20101214,000000,9.59011,9.59785,9.54953,9.54953,54018.109808563,0
+KBWD.US,D,20101215,000000,9.58336,9.58336,9.52246,9.54759,4691.3785747237,0
+KBWD.US,D,20101217,000000,9.47705,9.47705,9.47705,9.47705,4613.7752679076,0
+KBWD.US,D,20101220,000000,9.58336,9.58336,9.51473,9.5302,93533.713639329,0
+KBWD.US,D,20101221,000000,9.56693,9.62007,9.55243,9.61331,140944.16055019,0
+KBWD.US,D,20101222,000000,9.63844,9.6684,9.62298,9.64521,135641.26791775,0
+KBWD.US,D,20101223,000000,9.63458,9.6713,9.63458,9.66453,79391.287005161,0
+KBWD.US,D,20101227,000000,9.65873,9.6858,9.65873,9.67806,21657.530866241,0
+KBWD.US,D,20101228,000000,9.65005,9.65873,9.64521,9.65293,22751.220136971,0
+KBWD.US,D,20101229,000000,9.64038,9.6771,9.58336,9.6771,47834.678321455,0
+KBWD.US,D,20101230,000000,9.67902,9.7061,9.67902,9.70127,10769.269564562,0
+KBWD.US,D,20101231,000000,9.68483,9.69835,9.66648,9.66648,17163.782046211,0
+KBWD.US,D,20110103,000000,9.70512,9.74185,9.70512,9.72543,17513.514282261,0
+KBWD.US,D,20110104,000000,9.62878,9.66453,9.46545,9.48961,131404.1273656,0
+KBWD.US,D,20110105,000000,9.47705,9.53889,9.46738,9.52246,28103.778885767,0
+KBWD.US,D,20110106,000000,9.59398,9.59398,9.5331,9.5447,72068.638973992,0
+KBWD.US,D,20110107,000000,9.56693,9.57852,9.46738,9.51763,55638.466854883,0
+KBWD.US,D,20110110,000000,9.4954,9.50315,9.45676,9.4954,41292.202201476,0
+KBWD.US,D,20110111,000000,9.56982,9.56982,9.5331,9.5621,98696.920319495,0
+KBWD.US,D,20110112,000000,9.75922,9.75922,9.59398,9.60269,34419.653349841,0
+KBWD.US,D,20110113,000000,9.66453,9.66453,9.56693,9.56693,43930.714633225,0
+KBWD.US,D,20110114,000000,9.50895,9.61331,9.48478,9.61331,175691.81721018,0
+KBWD.US,D,20110118,000000,9.62007,9.63167,9.55243,9.63167,73355.819156383,0
+KBWD.US,D,20110119,000000,9.58336,9.65293,9.43742,9.44129,37283.732726735,0
+KBWD.US,D,20110120,000000,9.40262,9.40553,9.363,9.392,95646.593006244,0
+KBWD.US,D,20110121,000000,9.47124,9.47124,9.41133,9.41809,63184.612409683,0
+KBWD.US,D,20110124,000000,9.42583,9.50895,9.42003,9.50895,17189.649815148,0
+KBWD.US,D,20110125,000000,9.4809,9.49251,9.46738,9.48478,90043.634254119,0
+KBWD.US,D,20110126,000000,9.48961,9.56982,9.48961,9.55243,45486.919612578,0
+KBWD.US,D,20110127,000000,9.58336,9.60849,9.56693,9.60849,12815.927442993,0
+KBWD.US,D,20110128,000000,9.58819,9.58819,9.45676,9.45965,15169.894416414,0
+KBWD.US,D,20110131,000000,9.44999,9.4867,9.44129,9.45868,13409.851417825,0
+KBWD.US,D,20110201,000000,9.56693,9.61331,9.56693,9.61331,5730.2281753021,0
+KBWD.US,D,20110202,000000,9.65293,9.65293,9.58819,9.59785,22583.596994248,0
+KBWD.US,D,20110203,000000,9.60849,9.63458,9.56693,9.62298,17181.372129088,0
+KBWD.US,D,20110204,000000,9.59785,9.61622,9.58336,9.61622,24114.968915419,0
+KBWD.US,D,20110207,000000,9.62878,9.67806,9.62878,9.67806,11497.705937877,0
+KBWD.US,D,20110208,000000,9.65584,9.69257,9.64231,9.69257,23066.806918022,0
+KBWD.US,D,20110209,000000,9.69257,9.69643,9.6684,9.67806,205283.51016529,0
+KBWD.US,D,20110210,000000,9.65005,9.65873,9.63458,9.64231,52398.787473,0
+KBWD.US,D,20110211,000000,9.65005,9.71867,9.65005,9.71867,11025.877832434,0
+KBWD.US,D,20110214,000000,9.82595,9.82595,9.68966,9.72543,75603.210921776,0
+KBWD.US,D,20110215,000000,9.62007,9.62878,9.58336,9.59011,18172.625034818,0
+KBWD.US,D,20110216,000000,9.61622,9.68966,9.61622,9.62878,14212.786965682,0
+KBWD.US,D,20110218,000000,9.71867,9.72155,9.68001,9.70127,22018.644920627,0
+KBWD.US,D,20110222,000000,9.72543,9.72543,9.53889,9.53889,54343.008986433,0
+KBWD.US,D,20110223,000000,9.57369,9.57369,9.44805,9.50895,66536.040553381,0
+KBWD.US,D,20110224,000000,9.57852,9.57852,9.50315,9.55435,3919.4843495927,0
+KBWD.US,D,20110225,000000,9.60269,9.67806,9.59398,9.66453,33874.360780615,0
+KBWD.US,D,20110228,000000,9.73798,9.75054,9.68483,9.7061,22421.147405313,0
+KBWD.US,D,20110301,000000,9.81144,9.81144,9.60945,9.60945,41359.458400718,0
+KBWD.US,D,20110302,000000,9.64714,9.64714,9.58819,9.61428,14759.114245669,0
+KBWD.US,D,20110303,000000,9.69064,9.73896,9.69064,9.72252,6731.8281886088,0
+KBWD.US,D,20110304,000000,9.71963,9.71963,9.64714,9.64714,12571.735704211,0
+KBWD.US,D,20110307,000000,9.70127,9.70127,9.60849,9.60849,18871.054796165,0
+KBWD.US,D,20110308,000000,9.65873,9.71092,9.65873,9.68966,7499.5835707095,0
+KBWD.US,D,20110309,000000,9.71189,9.71963,9.68097,9.69064,11522.538996056,0
+KBWD.US,D,20110310,000000,9.6655,9.6655,9.58336,9.58336,16799.563859553,0
+KBWD.US,D,20110311,000000,9.53889,9.57466,9.5302,9.57466,16303.937406688,0
+KBWD.US,D,20110314,000000,9.5302,9.55823,9.48961,9.52729,10375.044765937,0
+KBWD.US,D,20110315,000000,9.30501,9.50024,9.30501,9.44708,55046.612301566,0
+KBWD.US,D,20110316,000000,9.41616,9.47318,9.35526,9.37268,62166.457024256,0
+KBWD.US,D,20110317,000000,9.41713,9.46158,9.40456,9.41713,36034.836842374,0
+KBWD.US,D,20110318,000000,9.41616,9.46738,9.41616,9.46738,29297.835099978,0
+KBWD.US,D,20110321,000000,9.55243,9.59882,9.55243,9.59495,40939.365833154,0
+KBWD.US,D,20110322,000000,9.55243,9.55243,9.47124,9.4809,27012.159036554,0
+KBWD.US,D,20110323,000000,9.47124,9.5621,8.67498,9.51473,61869.495036839,0
+KBWD.US,D,20110324,000000,9.5621,9.5621,9.51763,9.5331,53988.103196594,0
+KBWD.US,D,20110325,000000,9.60849,9.60849,9.54277,9.58915,5199.4215566798,0
+KBWD.US,D,20110328,000000,9.55435,9.57852,9.48478,9.4954,26714.16233838,0
+KBWD.US,D,20110329,000000,9.50315,9.53889,9.48961,9.50024,55439.802389434,0
+KBWD.US,D,20110330,000000,9.54759,9.57466,9.5447,9.57466,24933.425124641,0
+KBWD.US,D,20110331,000000,9.58143,9.59302,9.55435,9.59302,12634.853060421,0
+KBWD.US,D,20110401,000000,9.57176,9.6655,9.57176,9.64231,24609.560657526,0
+KBWD.US,D,20110404,000000,9.66068,9.68773,9.65391,9.68773,55673.64702064,0
+KBWD.US,D,20110405,000000,9.68677,9.72252,9.67323,9.69257,64071.359528902,0
+KBWD.US,D,20110406,000000,9.71479,9.74664,9.71189,9.74664,21599.587063819,0
+KBWD.US,D,20110407,000000,9.71963,9.72639,9.64617,9.6655,24680.955699797,0
+KBWD.US,D,20110408,000000,9.60849,9.64617,9.53793,9.55727,12280.981981341,0
+KBWD.US,D,20110411,000000,9.50315,9.61718,9.50315,9.56693,26809.355728074,0
+KBWD.US,D,20110412,000000,9.55435,9.5621,9.46158,9.46158,46969.660128145,0
+KBWD.US,D,20110413,000000,9.50024,9.54759,9.44708,9.47124,31905.306209,0
+KBWD.US,D,20110414,000000,9.41905,9.52729,9.41905,9.52729,14615.289450368,0
+KBWD.US,D,20110415,000000,9.5824,9.58819,9.5128,9.57176,52297.38581876,0
+KBWD.US,D,20110418,000000,9.54857,9.55339,9.44129,9.49154,29165.392123012,0
+KBWD.US,D,20110419,000000,9.50216,9.50216,9.44901,9.46158,47590.486582674,0
+KBWD.US,D,20110420,000000,9.46158,9.55339,9.46158,9.52924,19602.595301752,0
+KBWD.US,D,20110421,000000,9.53793,9.5824,9.53793,9.57852,42182.053452969,0
+KBWD.US,D,20110425,000000,9.5824,9.61622,9.57852,9.61622,37363.405455067,0
+KBWD.US,D,20110426,000000,9.6655,9.71479,9.6655,9.68677,41835.42534919,0
+KBWD.US,D,20110427,000000,9.71479,9.71479,9.69257,9.71479,27748.873095928,0
+KBWD.US,D,20110428,000000,9.72639,9.77372,9.72639,9.7631,14165.190270835,0
+KBWD.US,D,20110429,000000,9.74577,9.82205,9.74577,9.81338,6036.5025595364,0
+KBWD.US,D,20110502,000000,9.83169,9.83169,9.75054,9.75054,18897.95727586,0
+KBWD.US,D,20110503,000000,9.76213,9.76213,9.6829,9.73219,26334.423490359,0
+KBWD.US,D,20110504,000000,9.74185,9.74185,9.69643,9.70996,8678.119123557,0
+KBWD.US,D,20110505,000000,9.69257,9.72639,9.65197,9.66744,48371.693204623,0
+KBWD.US,D,20110506,000000,9.70512,9.74479,9.67902,9.67902,6636.6347989144,0
+KBWD.US,D,20110509,000000,9.68677,9.71963,9.65005,9.70803,25827.415219161,0
+KBWD.US,D,20110510,000000,9.74859,9.81144,9.74859,9.81144,18448.892807084,0
+KBWD.US,D,20110511,000000,9.81338,9.81338,9.7061,9.72639,52916.142851774,0
+KBWD.US,D,20110512,000000,9.69257,9.78337,9.67902,9.76019,56741.46852243,0
+KBWD.US,D,20110513,000000,9.80569,9.80569,9.6626,9.6626,44967.494812288,0
+KBWD.US,D,20110516,000000,9.68869,9.68869,9.62105,9.62588,10249.844764273,0
+KBWD.US,D,20110517,000000,9.56693,9.61428,9.55823,9.59011,37267.177354615,0
+KBWD.US,D,20110518,000000,9.62105,9.6626,9.61428,9.6626,41273.577407841,0
+KBWD.US,D,20110519,000000,9.6771,9.68869,9.6626,9.67902,10383.322451997,0
+KBWD.US,D,20110520,000000,9.65584,9.69257,9.65197,9.6713,6640.7736419446,0
+KBWD.US,D,20110523,000000,9.56982,9.60461,9.56982,9.56982,25803.616871738,0
+KBWD.US,D,20110524,000000,9.59495,9.59882,9.54759,9.56982,18667.216776928,0
+KBWD.US,D,20110525,000000,9.55823,9.57852,9.51763,9.56982,27562.625159569,0
+KBWD.US,D,20110526,000000,9.5621,9.56982,9.5621,9.56982,1115.418196637,0
+KBWD.US,D,20110527,000000,9.61041,9.6713,9.61041,9.66356,19131.801907067,0
+KBWD.US,D,20110531,000000,9.78727,9.78727,9.60654,9.73992,29144.697907861,0
+KBWD.US,D,20110601,000000,9.69643,9.69643,9.55435,9.55823,36311.104614641,0
+KBWD.US,D,20110602,000000,9.58336,9.59882,9.52924,9.56982,47763.283279183,0
+KBWD.US,D,20110603,000000,9.47898,9.5621,9.47898,9.507,26979.048292313,0
+KBWD.US,D,20110606,000000,9.45481,9.52633,9.45481,9.46834,19596.387037205,0
+KBWD.US,D,20110607,000000,9.49348,9.54953,9.49348,9.52537,11688.092717265,0
+KBWD.US,D,20110608,000000,9.52053,9.53793,9.46834,9.47221,28702.876414388,0
+KBWD.US,D,20110609,000000,9.50216,9.52537,9.46545,9.47898,70663.501765241,0
+KBWD.US,D,20110610,000000,9.47898,9.47898,9.35141,9.36591,41127.683191027,0
+KBWD.US,D,20110613,000000,9.4007,9.4007,9.34367,9.3833,26218.535885514,0
+KBWD.US,D,20110614,000000,9.41713,9.4809,9.41713,9.47318,44871.266711837,0
+KBWD.US,D,20110615,000000,9.40456,9.45676,9.34175,9.39393,34391.716159388,0
+KBWD.US,D,20110616,000000,9.39393,9.44129,9.3543,9.39393,40382.691445592,0
+KBWD.US,D,20110617,000000,9.44419,9.45384,9.37073,9.37653,25176.582152663,0
+KBWD.US,D,20110620,000000,9.41713,9.46545,9.4007,9.45384,44540.159269421,0
+KBWD.US,D,20110621,000000,9.46834,9.52924,9.46834,9.50216,12331.68280846,0
+KBWD.US,D,20110622,000000,9.51667,9.59495,9.51667,9.54373,23470.344113466,0
+KBWD.US,D,20110623,000000,9.4867,9.49348,9.39006,9.4809,15104.707638689,0
+KBWD.US,D,20110624,000000,9.47898,9.47898,9.40456,9.41422,18845.187027226,0
+KBWD.US,D,20110627,000000,9.35526,9.47318,9.35526,9.44901,14109.315889928,0
+KBWD.US,D,20110628,000000,9.39393,9.49058,9.39393,9.47221,32443.355802925,0
+KBWD.US,D,20110629,000000,9.4809,9.58336,9.4809,9.58336,18533.739089204,0
+KBWD.US,D,20110630,000000,9.57852,9.65873,9.56982,9.64908,54348.182540221,0
+KBWD.US,D,20110701,000000,9.71092,9.80276,9.71092,9.77372,46967.590706629,0
+KBWD.US,D,20110705,000000,9.76213,9.76506,9.73701,9.76506,23605.891222705,0
+KBWD.US,D,20110706,000000,9.75054,9.8307,9.75054,9.81144,13446.066294339,0
+KBWD.US,D,20110707,000000,9.96123,9.96806,9.81816,9.93615,31157.210331292,0
+KBWD.US,D,20110708,000000,9.86364,9.91102,9.8598,9.90708,21855.160620934,0
+KBWD.US,D,20110711,000000,9.83365,9.83365,9.74664,9.75541,14762.21837794,0
+KBWD.US,D,20110712,000000,9.72929,9.76701,9.71479,9.71963,16905.104356823,0
+KBWD.US,D,20110713,000000,9.83759,9.83759,9.71963,9.73316,24941.7028107,0
+KBWD.US,D,20110714,000000,9.75541,9.75541,9.57852,9.59011,13094.264636772,0
+KBWD.US,D,20110715,000000,9.58819,9.62007,9.56016,9.57756,35904.463286923,0
+KBWD.US,D,20110718,000000,9.62974,9.62974,9.43838,9.47221,22729.491211062,0
+KBWD.US,D,20110719,000000,9.54662,9.63264,9.52246,9.63264,13672.667950242,0
+KBWD.US,D,20110720,000000,9.64327,9.66164,9.63555,9.66164,12065.762143769,0
+KBWD.US,D,20110721,000000,9.72639,9.74577,9.71383,9.72155,11959.186935743,0
+KBWD.US,D,20110722,000000,9.87228,9.87228,9.70512,9.74185,6152.3901643818,0
+KBWD.US,D,20110725,000000,9.63555,9.66164,9.60269,9.60849,20370.350683852,0
+KBWD.US,D,20110726,000000,9.54662,9.59398,9.53116,9.55243,23157.861464686,0
+KBWD.US,D,20110727,000000,9.4954,9.4954,9.3601,9.37073,40505.822025741,0
+KBWD.US,D,20110728,000000,9.37364,9.40262,9.33884,9.3456,16456.039888047,0
+KBWD.US,D,20110729,000000,9.219,9.28762,8.98261,9.26443,92106.84750467,0
+KBWD.US,D,20110801,000000,9.48864,9.52729,9.34175,9.40553,12909.051411172,0
+KBWD.US,D,20110802,000000,9.44033,9.44033,9.21319,9.21319,31855.640092636,0
+KBWD.US,D,20110803,000000,9.24123,9.25669,9.09734,9.22576,13468.829931006,0
+KBWD.US,D,20110804,000000,9.19485,9.25282,8.90026,8.90026,38632.995554577,0
+KBWD.US,D,20110805,000000,8.99468,8.99468,8.67335,8.83136,49310.175861719,0
+KBWD.US,D,20110808,000000,8.56993,8.73596,8.27255,8.2743,80412.546522861,0
+KBWD.US,D,20110809,000000,8.32378,8.93206,8.20162,8.93206,51426.159360904,0
+KBWD.US,D,20110810,000000,8.75326,8.82063,8.57418,8.57418,25088.631738271,0
+KBWD.US,D,20110811,000000,8.58675,8.97594,8.58675,8.96183,41089.398892998,0
+KBWD.US,D,20110812,000000,8.88065,8.94772,8.83986,8.84818,14578.039863097,0
+KBWD.US,D,20110815,000000,9.00406,9.10118,9.00406,9.10118,12203.378674523,0
+KBWD.US,D,20110816,000000,9.09346,9.10303,9.01064,9.05635,159845.22195833,0
+KBWD.US,D,20110817,000000,9.13444,9.13444,9.09056,9.09346,24949.980496759,0
+KBWD.US,D,20110818,000000,8.81493,8.8187,8.65237,8.67663,25094.840002817,0
+KBWD.US,D,20110819,000000,8.55823,8.69596,8.54025,8.54471,19082.135790704,0
+KBWD.US,D,20110822,000000,8.7957,8.7957,8.52577,8.59486,13127.375381015,0
+KBWD.US,D,20110823,000000,8.68407,8.80778,8.68407,8.80778,7629.9571261607,0
+KBWD.US,D,20110824,000000,8.87146,8.8908,8.74873,8.78458,3685.6397183867,0
+KBWD.US,D,20110825,000000,8.84179,8.85281,8.58675,8.59486,16745.758900161,0
+KBWD.US,D,20110826,000000,8.49676,8.71413,8.49676,8.68407,28511.454924241,0
+KBWD.US,D,20110829,000000,8.82769,9.00406,8.82769,9.00406,17188.615104391,0
+KBWD.US,D,20110830,000000,8.99005,9.07722,8.93757,9.06581,19260.106041003,0
+KBWD.US,D,20110831,000000,9.04765,9.08302,8.99556,9.04475,9408.6249183861,0
+KBWD.US,D,20110901,000000,8.91892,9.00696,8.74873,8.78458,6213.4380990771,0
+KBWD.US,D,20110902,000000,8.58057,8.65323,8.54829,8.56085,10942.066261072,0
+KBWD.US,D,20110906,000000,8.35953,8.53756,8.34891,8.53379,24158.426767236,0
+KBWD.US,D,20110907,000000,8.67411,8.74709,8.59844,8.7324,11955.048092712,0
+KBWD.US,D,20110908,000000,8.77259,8.77453,8.64241,8.65972,37660.367442484,0
+KBWD.US,D,20110909,000000,8.59844,8.61343,8.51262,8.54471,22783.296170455,0
+KBWD.US,D,20110912,000000,8.54471,8.57882,8.46121,8.57882,83523.921770808,0
+KBWD.US,D,20110913,000000,8.59844,8.72786,8.594,8.64706,29941.425191174,0
+KBWD.US,D,20110914,000000,8.74709,8.86392,8.68321,8.85001,19726.760592657,0
+KBWD.US,D,20110915,000000,8.87417,8.92636,8.82333,8.92636,10586.125760476,0
+KBWD.US,D,20110916,000000,8.9656,8.97884,8.88248,8.94017,18555.468015113,0
+KBWD.US,D,20110919,000000,8.85377,8.91042,8.79202,8.86392,209753.4606379,0
+KBWD.US,D,20110920,000000,8.85001,8.90578,8.79202,8.79202,143168.78867892,0
+KBWD.US,D,20110921,000000,8.74709,8.74709,8.46285,8.46285,52714.374254052,0
+KBWD.US,D,20110922,000000,8.39994,8.48875,8.26115,8.36746,36748.787265083,0
+KBWD.US,D,20110923,000000,8.38931,8.42544,8.33412,8.38931,16353.603523049,0
+KBWD.US,D,20110926,000000,8.47541,8.49928,8.38931,8.44777,26218.535885514,0
+KBWD.US,D,20110927,000000,8.72786,8.78546,8.5968,8.62792,41890.26501934,0
+KBWD.US,D,20110928,000000,8.63082,8.65972,8.49928,8.49928,71076.351357503,0
+KBWD.US,D,20110929,000000,8.70774,8.74709,8.594,8.72418,64084.81076875,0
+KBWD.US,D,20110930,000000,8.72514,8.78738,8.59486,8.59486,59079.914834489,0
+KBWD.US,D,20111003,000000,8.57699,8.59893,8.17842,8.17842,88321.875553559,0
+KBWD.US,D,20111004,000000,8.12556,8.33683,7.85629,8.33683,186481.78098988,0
+KBWD.US,D,20111005,000000,8.44641,8.47455,8.37538,8.46207,10510.591875174,0
+KBWD.US,D,20111006,000000,8.47358,8.71335,8.47358,8.71335,38656.793902002,0
+KBWD.US,D,20111007,000000,8.64802,8.64802,8.46469,8.46469,23160.96559696,0
+KBWD.US,D,20111010,000000,8.6398,8.7809,8.61343,8.77453,28635.620215149,0
+KBWD.US,D,20111011,000000,8.71413,8.79202,8.67663,8.75694,30650.202060093,0
+KBWD.US,D,20111012,000000,8.80864,8.90578,8.80864,8.84441,50087.243640638,0
+KBWD.US,D,20111013,000000,8.74341,8.83232,8.71413,8.78546,76572.734901599,0
+KBWD.US,D,20111014,000000,8.89176,8.94587,8.80304,8.91428,86275.217675129,0
+KBWD.US,D,20111017,000000,8.84818,8.84818,8.72234,8.74438,34750.760792259,0
+KBWD.US,D,20111018,000000,8.80681,8.98715,8.80681,8.98715,24993.438348577,0
+KBWD.US,D,20111019,000000,8.9656,9.01343,8.91988,8.92915,23008.8631156,0
+KBWD.US,D,20111020,000000,8.88895,8.9656,8.78265,8.94587,34880.099636951,0
+KBWD.US,D,20111021,000000,9.04571,9.05924,8.95526,9.05924,122336.95699721,0
+KBWD.US,D,20111024,000000,9.08302,9.34175,9.08302,9.33884,482272.47582869,0
+KBWD.US,D,20111025,000000,9.21611,9.27698,9.16323,9.17764,96944.120296209,0
+KBWD.US,D,20111026,000000,9.25089,9.29729,9.18904,9.29148,110281.54196101,0
+KBWD.US,D,20111027,000000,9.51763,9.60654,9.43066,9.56596,36200.390563582,0
+KBWD.US,D,20111028,000000,9.52344,9.58819,9.4954,9.51861,68910.701741954,0
+KBWD.US,D,20111031,000000,9.46545,9.4954,9.37073,9.37073,224126.62777099,0
+KBWD.US,D,20111101,000000,9.11617,9.25185,9.06581,9.06581,61256.946268371,0
+KBWD.US,D,20111102,000000,9.17956,9.24605,9.11617,9.21514,31752.169016882,0
+KBWD.US,D,20111103,000000,9.29535,9.3862,9.20837,9.3862,54607.894940366,0
+KBWD.US,D,20111104,000000,9.31177,9.34367,9.24316,9.30308,48350.998989471,0
+KBWD.US,D,20111107,000000,9.30599,9.33594,9.20064,9.33594,59023.005742824,0
+KBWD.US,D,20111108,000000,9.37653,9.45288,9.32532,9.45288,63728.870268154,0
+KBWD.US,D,20111109,000000,9.37653,9.37653,9.11617,9.11617,28369.699550458,0
+KBWD.US,D,20111110,000000,9.25185,9.25185,9.0983,9.13347,244774.28093789,0
+KBWD.US,D,20111111,000000,9.1987,9.27698,9.17764,9.24704,115120.88417405,0
+KBWD.US,D,20111114,000000,9.20837,9.20837,9.08302,9.10584,45604.876638938,0
+KBWD.US,D,20111115,000000,9.13637,9.25573,9.08689,9.22867,120247.87597772,0
+KBWD.US,D,20111116,000000,9.15174,9.27698,9.10776,9.14883,67370.017423966,0
+KBWD.US,D,20111117,000000,9.10776,9.1987,9.0173,9.03809,40306.122849534,0
+KBWD.US,D,20111118,000000,9.12005,9.12005,9.03345,9.06581,91345.300387116,0
+KBWD.US,D,20111121,000000,8.95428,8.95428,8.85097,8.89457,175257.23869201,0
+KBWD.US,D,20111122,000000,8.92915,8.92915,8.81967,8.85571,27760.254914262,0
+KBWD.US,D,20111123,000000,8.80208,8.81686,8.63257,8.64077,71296.744748861,0
+KBWD.US,D,20111125,000000,8.60906,8.68599,8.59989,8.68599,8229.0546547811,0
+KBWD.US,D,20111128,000000,8.81309,8.87514,8.77259,8.79298,199457.05388953,0
+KBWD.US,D,20111129,000000,8.80864,8.83986,8.76785,8.76785,154938.62354603,0
+KBWD.US,D,20111130,000000,9.09346,9.17473,8.96752,9.17473,35586.807084356,0
+KBWD.US,D,20111201,000000,9.11433,9.16991,9.08302,9.09538,36073.121140403,0
+KBWD.US,D,20111202,000000,9.19098,9.24027,9.13541,9.15174,32252.969023535,0
+KBWD.US,D,20111205,000000,9.21611,9.27698,9.17764,9.20837,28365.560707427,0
+KBWD.US,D,20111206,000000,9.22576,9.29825,9.22576,9.24704,25416.635048415,0
+KBWD.US,D,20111207,000000,9.19581,9.29825,9.13444,9.28568,24448.145779349,0
+KBWD.US,D,20111208,000000,9.22191,9.22191,9.05924,9.07161,47943.322950997,0
+KBWD.US,D,20111209,000000,9.03633,9.22191,9.03633,9.21803,37027.124458864,0
+KBWD.US,D,20111212,000000,9.10776,9.11617,9.0782,9.11433,27825.441691987,0
+KBWD.US,D,20111213,000000,9.21223,9.23447,9.06388,9.09056,33782.271523192,0
+KBWD.US,D,20111214,000000,9.10303,9.12293,9.01826,9.08108,27479.848298966,0
+KBWD.US,D,20111215,000000,9.15367,9.15367,9.05828,9.10303,32693.755806252,0
+KBWD.US,D,20111216,000000,9.16034,9.16517,9.10584,9.13733,16096.995255178,0
+KBWD.US,D,20111219,000000,9.18132,9.18614,9.01064,9.02763,16631.94071683,0
+KBWD.US,D,20111220,000000,9.1469,9.248,9.1469,9.23447,10116.367076549,0
+KBWD.US,D,20111221,000000,9.19098,9.32242,9.19098,9.30792,23818.006928003,0
+KBWD.US,D,20111222,000000,9.37073,9.40359,9.35526,9.3833,16592.621708044,0
+KBWD.US,D,20111223,000000,9.392,9.40842,9.38716,9.40842,3829.464513686,0
+KBWD.US,D,20111227,000000,9.37268,9.43838,9.37073,9.43838,27398.106149119,0
+KBWD.US,D,20111228,000000,9.44129,9.44515,9.29342,9.29342,48783.508086126,0
+KBWD.US,D,20111229,000000,9.3775,9.38716,9.35043,9.37073,23282.026755592,0
+KBWD.US,D,20111230,000000,9.35334,9.36396,9.33111,9.33594,13328.109267978,0
+KBWD.US,D,20120103,000000,9.4809,9.51763,9.44129,9.47124,90369.568142748,0
+KBWD.US,D,20120104,000000,9.44515,9.50216,9.40359,9.49154,74094.602637271,0
+KBWD.US,D,20120105,000000,9.44129,9.55823,9.44129,9.51473,33338.380608203,0
+KBWD.US,D,20120106,000000,9.50507,9.57369,9.46061,9.54566,57814.463578007,0
+KBWD.US,D,20120109,000000,9.55435,9.58819,9.53116,9.5679,58097.974325575,0
+KBWD.US,D,20120110,000000,9.65293,9.67518,9.62395,9.63651,131404.1273656,0
+KBWD.US,D,20120111,000000,9.70706,9.71092,9.59495,9.70127,149489.83669678,0
+KBWD.US,D,20120112,000000,9.72446,9.74957,9.65293,9.72446,67152.72816488,0
+KBWD.US,D,20120113,000000,9.75444,9.75444,9.6394,9.74479,96842.718641969,0
+KBWD.US,D,20120117,000000,9.74185,9.79497,9.71479,9.75347,161286.57404359,0
+KBWD.US,D,20120118,000000,9.72832,9.8423,9.72832,9.81338,147338.67303184,0
+KBWD.US,D,20120119,000000,9.86166,9.91573,9.79497,9.88103,127105.93887874,0
+KBWD.US,D,20120120,000000,9.89067,9.98928,9.86166,9.98928,75788.424147378,0
+KBWD.US,D,20120123,000000,9.98928,10.0338,9.94963,9.98065,90575.4755835,0
+KBWD.US,D,20120124,000000,9.94388,9.98244,9.89647,9.98065,42762.526187953,0
+KBWD.US,D,20120125,000000,9.99988,10.0588,9.94963,10.0395,147084.13418547,0
+KBWD.US,D,20120126,000000,10.0695,10.0937,10.0047,10.0338,62488.252069853,0
+KBWD.US,D,20120127,000000,10.0047,10.0521,9.98065,10.025,119614.63299409,0
+KBWD.US,D,20120130,000000,9.92167,9.98244,9.90236,9.96806,102258.39474697,0
+KBWD.US,D,20120131,000000,10.0163,10.0588,9.87327,10.0047,46554.741114368,0
+KBWD.US,D,20120201,000000,10.0454,10.1217,10.0338,10.1169,216610.48882817,0
+KBWD.US,D,20120202,000000,10.1275,10.1642,10.1129,10.1623,86964.335039656,0
+KBWD.US,D,20120203,000000,10.2377,10.2927,10.2337,10.2851,74471.237353018,0
+KBWD.US,D,20120206,000000,10.2559,10.2656,10.2038,10.2221,127211.47937601,0
+KBWD.US,D,20120207,000000,10.2029,10.2549,10.1816,10.2174,61477.339659727,0
+KBWD.US,D,20120208,000000,10.2115,10.2115,10.0927,10.1478,188984.7463124,0
+KBWD.US,D,20120209,000000,10.1536,10.1536,10.0879,10.1197,119403.55199955,0
+KBWD.US,D,20120210,000000,10.1043,10.1043,9.99027,10.0424,106025.77661521,0
+KBWD.US,D,20120213,000000,10.2656,10.2656,10.0607,10.1719,71508.860454157,0
+KBWD.US,D,20120214,000000,10.1294,10.1816,10.0723,10.1294,174377.73454808,0
+KBWD.US,D,20120215,000000,10.1478,10.1478,10.0705,10.0821,96932.738477876,0
+KBWD.US,D,20120216,000000,10.2029,10.2425,10.0135,10.2425,167169.93941101,0
+KBWD.US,D,20120217,000000,10.3536,10.3536,10.1999,10.2549,67862.539744559,0
+KBWD.US,D,20120221,000000,10.2425,10.2656,10.1961,10.2377,69004.860420892,0
+KBWD.US,D,20120222,000000,10.2337,10.373,10.1342,10.142,589887.56816748,0
+KBWD.US,D,20120223,000000,10.1613,10.2888,10.1594,10.2888,187520.63059046,0
+KBWD.US,D,20120224,000000,10.2888,10.2967,10.2377,10.2483,88562.963160068,0
+KBWD.US,D,20120227,000000,10.3092,10.3092,10.1961,10.2851,96063.581441535,0
+KBWD.US,D,20120228,000000,10.3014,10.3459,10.2811,10.3043,74054.248917727,0
+KBWD.US,D,20120229,000000,10.3623,10.3623,10.2347,10.2347,114323.12217999,0
+KBWD.US,D,20120301,000000,10.228,10.2772,10.2115,10.2202,88825.779692485,0
+KBWD.US,D,20120302,000000,10.2463,10.2801,10.2192,10.2261,46196.731192256,0
+KBWD.US,D,20120305,000000,10.2483,10.3324,10.2029,10.3285,92418.295442693,0
+KBWD.US,D,20120306,000000,10.2096,10.2675,10.1564,10.169,94954.371509444,0
+KBWD.US,D,20120307,000000,10.2483,10.2851,10.1806,10.2851,412301.19556023,0
+KBWD.US,D,20120308,000000,10.3149,10.3149,10.199,10.2705,78328.639057159,0
+KBWD.US,D,20120309,000000,10.2927,10.3817,10.2675,10.3575,97851.561630578,0
+KBWD.US,D,20120312,000000,10.4203,10.4338,10.3372,10.3614,137407.51918089,0
+KBWD.US,D,20120313,000000,10.4039,10.5267,10.3758,10.5267,139156.18036115,0
+KBWD.US,D,20120314,000000,10.5808,10.5808,10.3817,10.4445,426058.7097926,0
+KBWD.US,D,20120315,000000,10.4956,10.541,10.4222,10.5198,239133.03788774,0
+KBWD.US,D,20120316,000000,10.5198,10.5267,10.4445,10.5238,241456.99824918,0
+KBWD.US,D,20120319,000000,10.6155,10.6155,10.4764,10.5238,377065.1554227,0
+KBWD.US,D,20120320,000000,10.49,10.5324,10.4668,10.5122,234180.91220211,0
+KBWD.US,D,20120321,000000,10.5866,10.5866,10.4996,10.5122,116692.60981478,0
+KBWD.US,D,20120322,000000,10.5062,10.5062,10.3933,10.4347,123343.7305643,0
+KBWD.US,D,20120323,000000,10.4609,10.4724,10.398,10.4668,104772.74188781,0
+KBWD.US,D,20120326,000000,10.5151,10.6155,10.5151,10.5866,103360.36170377,0
+KBWD.US,D,20120327,000000,10.5885,10.5885,10.5122,10.5122,192649.69181564,0
+KBWD.US,D,20120328,000000,10.5198,10.5576,10.4678,10.5238,150553.51935555,0
+KBWD.US,D,20120329,000000,10.5517,10.5517,10.398,10.5198,144159.0068739,0
+KBWD.US,D,20120330,000000,10.5354,10.5586,10.4976,10.5141,79239.184523801,0
+KBWD.US,D,20120402,000000,10.5576,10.6406,10.5122,10.6252,130753.2942991,0
+KBWD.US,D,20120403,000000,10.6832,10.6832,10.5536,10.5904,87801.416042513,0
+KBWD.US,D,20120404,000000,10.6058,10.6058,10.4387,10.484,227378.72368199,0
+KBWD.US,D,20120405,000000,10.4668,10.4685,10.4222,10.4347,39241.405480017,0
+KBWD.US,D,20120409,000000,10.3893,10.3893,10.2927,10.3333,233308.65103349,0
+KBWD.US,D,20120410,000000,10.4165,10.4165,10.1313,10.1313,244551.818125,0
+KBWD.US,D,20120411,000000,10.228,10.2811,10.171,10.2811,171914.08823437,0
+KBWD.US,D,20120412,000000,10.3014,10.3933,10.2725,10.3817,306788.63548077,0
+KBWD.US,D,20120413,000000,10.373,10.373,10.2638,10.2705,124948.56694925,0
+KBWD.US,D,20120416,000000,10.3681,10.3681,10.2638,10.3333,174868.18744716,0
+KBWD.US,D,20120417,000000,10.3652,10.4562,10.3488,10.4125,63645.058696793,0
+KBWD.US,D,20120418,000000,10.4087,10.457,10.3198,10.3575,124492.25950517,0
+KBWD.US,D,20120419,000000,10.4135,10.4387,10.2927,10.3469,66374.625675204,0
+KBWD.US,D,20120420,000000,10.373,10.4454,10.373,10.4175,57034.291666816,0
+KBWD.US,D,20120423,000000,10.3933,10.3933,10.2801,10.3681,89328.649120654,0
+KBWD.US,D,20120424,000000,10.3817,10.4522,10.3014,10.4454,64211.045481172,0
+KBWD.US,D,20120425,000000,10.4774,10.5536,10.4668,10.5294,144281.1027433,0
+KBWD.US,D,20120426,000000,10.5294,10.6058,10.457,10.5904,142121.66139228,0
+KBWD.US,D,20120427,000000,10.7006,10.7006,10.5836,10.66,77652.97293248,0
+KBWD.US,D,20120430,000000,10.6813,10.686,10.5962,10.629,149080.09123678,0
+KBWD.US,D,20120501,000000,10.634,10.7102,10.6184,10.6184,167741.09974917,0
+KBWD.US,D,20120502,000000,10.602,10.6058,10.5275,10.5942,100480.76166551,0
+KBWD.US,D,20120503,000000,10.634,10.6416,10.5672,10.5778,102542.9402053,0
+KBWD.US,D,20120504,000000,10.5672,10.5672,10.4927,10.5132,71233.627392651,0
+KBWD.US,D,20120507,000000,10.6117,10.6117,10.4436,10.4956,152452.21359564,0
+KBWD.US,D,20120508,000000,10.4685,10.5334,10.4618,10.5238,223973.49057889,0
+KBWD.US,D,20120509,000000,10.4562,10.542,10.4387,10.5151,302021.72302076,0
+KBWD.US,D,20120510,000000,10.5885,10.602,10.5238,10.5334,151355.42019264,0
+KBWD.US,D,20120511,000000,10.5982,10.5982,10.4956,10.542,144238.67960222,0
+KBWD.US,D,20120514,000000,10.5006,10.5238,10.4387,10.4668,104366.1005601,0
+KBWD.US,D,20120515,000000,10.4764,10.5006,10.3893,10.4165,87875.915217056,0
+KBWD.US,D,20120516,000000,10.4512,10.4831,10.3893,10.3893,98548.956681165,0
+KBWD.US,D,20120517,000000,10.4165,10.4165,10.1642,10.1768,262917.9340715,0
+KBWD.US,D,20120518,000000,10.1642,10.2115,10.0269,10.0482,128822.52402552,0
+KBWD.US,D,20120521,000000,10.083,10.2174,10.0705,10.2174,76826.2390372,0
+KBWD.US,D,20120522,000000,10.2831,10.2976,10.1768,10.2068,86575.283794818,0
+KBWD.US,D,20120523,000000,10.171,10.3014,10.1275,10.2831,104044.30551451,0
+KBWD.US,D,20120524,000000,10.3073,10.3595,10.2425,10.3595,61230.043788674,0
+KBWD.US,D,20120525,000000,10.3595,10.3971,10.3304,10.3652,90238.159876538,0
+KBWD.US,D,20120529,000000,10.431,10.4416,10.3575,10.4212,229302.25098026,0
+KBWD.US,D,20120530,000000,10.4078,10.431,10.2831,10.2976,183408.69003997,0
+KBWD.US,D,20120531,000000,10.3362,10.3459,10.2473,10.3237,82732.368041284,0
+KBWD.US,D,20120601,000000,10.2629,10.2629,10.0946,10.1071,107364.69233548,0
+KBWD.US,D,20120604,000000,10.1129,10.1129,9.99027,10.0269,133910.19682039,0
+KBWD.US,D,20120605,000000,10.0125,10.1623,10.0125,10.1594,40934.192279365,0
+KBWD.US,D,20120606,000000,10.197,10.3546,10.197,10.3546,59845.600795075,0
+KBWD.US,D,20120607,000000,10.4811,10.4811,10.3092,10.3092,116121.4494766,0
+KBWD.US,D,20120608,000000,10.3043,10.4106,10.2957,10.3884,49833.739505038,0
+KBWD.US,D,20120611,000000,10.5006,10.5006,10.3073,10.3073,90843.465669704,0
+KBWD.US,D,20120612,000000,10.4106,10.4106,10.2878,10.4,53898.083360688,0
+KBWD.US,D,20120613,000000,10.3701,10.4579,10.3526,10.3739,61319.028913824,0
+KBWD.US,D,20120614,000000,10.4347,10.4831,10.4019,10.4678,98984.569910094,0
+KBWD.US,D,20120615,000000,10.5052,10.5586,10.4579,10.5586,115411.63789693,0
+KBWD.US,D,20120618,000000,10.5488,10.5536,10.4996,10.5294,106024.74190445,0
+KBWD.US,D,20120619,000000,10.5624,10.6803,10.542,10.6716,146940.30939018,0
+KBWD.US,D,20120620,000000,10.7025,10.7025,10.5836,10.629,98845.918668582,0
+KBWD.US,D,20120621,000000,10.6117,10.6349,10.4579,10.4715,111787.04611324,0
+KBWD.US,D,20120622,000000,10.5672,10.5836,10.4946,10.572,55680.889995944,0
+KBWD.US,D,20120625,000000,10.5488,10.5488,10.4203,10.4552,84165.442440488,0
+KBWD.US,D,20120626,000000,10.4579,10.5122,10.4106,10.4648,84947.683773195,0
+KBWD.US,D,20120627,000000,10.5586,10.5885,10.4754,10.5672,71982.757981115,0
+KBWD.US,D,20120628,000000,10.5294,10.5885,10.4648,10.5885,51120.919687428,0
+KBWD.US,D,20120629,000000,10.7489,10.7489,10.6754,10.7035,113915.44614152,0
+KBWD.US,D,20120702,000000,10.7055,10.86,10.7055,10.86,178008.53459632,0
+KBWD.US,D,20120703,000000,10.8514,10.9238,10.8368,10.9055,68900.35463438,0
+KBWD.US,D,20120705,000000,11.007,11.007,10.8368,10.8716,105565.3303281,0
+KBWD.US,D,20120706,000000,10.86,10.864,10.801,10.8426,133210.73234827,0
+KBWD.US,D,20120709,000000,10.8823,10.8823,10.7847,10.8214,72807.42245488,0
+KBWD.US,D,20120710,000000,10.9741,10.9741,10.7479,10.7866,124697.13223517,0
+KBWD.US,D,20120711,000000,10.7547,10.801,10.7025,10.7963,274869.87803193,0
+KBWD.US,D,20120712,000000,10.7295,10.7769,10.7131,10.7547,70958.394331143,0
+KBWD.US,D,20120713,000000,10.8079,10.8716,10.7653,10.8716,143341.58537543,0
+KBWD.US,D,20120716,000000,10.8716,10.9297,10.8426,10.9055,101296.11374246,0
+KBWD.US,D,20120717,000000,10.9876,11.0089,10.8872,10.9788,173885.2122275,0
+KBWD.US,D,20120718,000000,10.9616,10.978,10.9228,10.9334,165154.3228553,0
+KBWD.US,D,20120719,000000,10.9858,10.9858,10.8426,10.86,128011.31079159,0
+KBWD.US,D,20120720,000000,10.8426,10.8426,10.7904,10.8223,53809.098235538,0
+KBWD.US,D,20120723,000000,10.775,10.801,10.7064,10.7866,70748.34804736,0
+KBWD.US,D,20120724,000000,10.8494,10.8494,10.7277,10.7731,157533.67812596,0
+KBWD.US,D,20120725,000000,10.8272,10.8272,10.7509,10.7963,121110.8247495,0
+KBWD.US,D,20120726,000000,10.9625,10.9625,10.6967,10.7064,182633.69168256,0
+KBWD.US,D,20120727,000000,10.8166,10.8455,10.6581,10.7963,464602.72022202,0
+KBWD.US,D,20120730,000000,10.8223,10.8223,10.7479,10.775,229692.33693586,0
+KBWD.US,D,20120731,000000,10.8368,10.8368,10.7383,10.7383,121276.37847071,0
+KBWD.US,D,20120801,000000,10.8166,10.8272,10.6581,10.6581,239550.02632303,0
+KBWD.US,D,20120802,000000,10.6716,10.8736,10.6107,10.6744,195185.76788238,0
+KBWD.US,D,20120803,000000,10.7973,10.8282,10.7411,10.7973,117769.74371337,0
+KBWD.US,D,20120806,000000,10.8223,10.8223,10.7267,10.7267,108633.24772424,0
+KBWD.US,D,20120807,000000,10.801,10.801,10.6658,10.7431,413993.98235959,0
+KBWD.US,D,20120808,000000,10.775,10.775,10.6919,10.7141,131353.42653847,0
+KBWD.US,D,20120809,000000,10.7112,10.7866,10.6957,10.7653,135662.99684367,0
+KBWD.US,D,20120810,000000,10.7904,10.7904,10.7431,10.776,125421.42976546,0
+KBWD.US,D,20120813,000000,10.7653,10.8195,10.7479,10.8166,709369.75818461,0
+KBWD.US,D,20120814,000000,10.864,10.8852,10.8195,10.8272,362666.12052065,0
+KBWD.US,D,20120815,000000,10.861,10.861,10.8117,10.8581,130213.17528366,0
+KBWD.US,D,20120816,000000,10.861,10.865,10.8195,10.8465,214406.5549146,0
+KBWD.US,D,20120817,000000,10.861,10.8978,10.8117,10.8978,113990.98002682,0
+KBWD.US,D,20120820,000000,10.8581,10.9307,10.8581,10.9219,111404.20313295,0
+KBWD.US,D,20120821,000000,10.9383,10.9788,10.8581,10.8736,362157.04282793,0
+KBWD.US,D,20120822,000000,10.9181,10.9181,10.7788,10.8524,124684.71570607,0
+KBWD.US,D,20120823,000000,10.8465,10.8581,10.7904,10.805,116608.79824341,0
+KBWD.US,D,20120824,000000,10.8465,10.8978,10.8117,10.8707,53041.342853437,0
+KBWD.US,D,20120827,000000,10.9015,10.9055,10.8581,10.8707,90021.905328212,0
+KBWD.US,D,20120828,000000,10.8872,10.9702,10.8872,10.949,129765.14552565,0
+KBWD.US,D,20120829,000000,10.9828,11.0262,10.9722,11.0137,165596.14434878,0
+KBWD.US,D,20120830,000000,11.0137,11.0205,10.9423,10.949,74694.734876648,0
+KBWD.US,D,20120831,000000,11.0002,11.034,10.9354,10.977,163251.48977217,0
+KBWD.US,D,20120904,000000,10.9702,11.0611,10.9151,11.0553,207666.44903993,0
+KBWD.US,D,20120905,000000,11.0591,11.0591,11.0166,11.0437,164842.87491728,0
+KBWD.US,D,20120906,000000,11.0785,11.1625,11.0785,11.1625,162995.91621505,0
+KBWD.US,D,20120907,000000,11.1897,11.2156,11.1316,11.2003,239253.06433561,0
+KBWD.US,D,20120910,000000,11.2166,11.2417,11.1837,11.2205,891834.7920137,0
+KBWD.US,D,20120911,000000,11.2205,11.2621,11.1771,11.2341,222819.78808422,0
+KBWD.US,D,20120912,000000,11.2486,11.4303,11.2341,11.2881,230096.90884206,0
+KBWD.US,D,20120913,000000,11.3433,11.3906,11.2543,11.35,216262.82601363,0
+KBWD.US,D,20120914,000000,11.4669,11.4884,11.381,11.4545,348134.64264165,0
+KBWD.US,D,20120917,000000,11.4794,11.4794,11.3539,11.3722,185335.32147052,0
+KBWD.US,D,20120918,000000,11.3539,11.3636,11.3104,11.3433,163264.94101202,0
+KBWD.US,D,20120919,000000,11.3587,11.3636,11.3191,11.3191,193864.442245,0
+KBWD.US,D,20120920,000000,11.3722,11.3722,11.2747,11.3298,216878.47891439,0
+KBWD.US,D,20120921,000000,11.381,11.4177,11.3587,11.3636,140200.2035155,0
+KBWD.US,D,20120924,000000,11.35,11.381,11.3056,11.3404,467369.53678772,0
+KBWD.US,D,20120925,000000,11.3636,11.3906,11.2099,11.2156,345060.51698098,0
+KBWD.US,D,20120926,000000,11.1721,11.2273,11.1432,11.2175,511842.43985791,0
+KBWD.US,D,20120927,000000,11.2699,11.2871,11.1325,11.2871,312019.09836019,0
+KBWD.US,D,20120928,000000,11.2023,11.2341,11.1259,11.2023,156011.61860161,0
+KBWD.US,D,20121001,000000,11.2747,11.2747,11.1413,11.1897,166344.24022648,0
+KBWD.US,D,20121002,000000,11.2583,11.2583,11.1983,11.2523,162637.90629295,0
+KBWD.US,D,20121003,000000,11.3191,11.3191,11.1935,11.2281,200412.09191876,0
+KBWD.US,D,20121004,000000,11.296,11.3364,11.2195,11.3248,164699.05012198,0
+KBWD.US,D,20121005,000000,11.4303,11.4303,11.296,11.3433,540614.64189303,0
+KBWD.US,D,20121008,000000,11.3191,11.3539,11.2612,11.2834,120593.46937073,0
+KBWD.US,D,20121009,000000,11.296,11.296,11.1451,11.1519,201582.34978554,0
+KBWD.US,D,20121010,000000,11.1809,11.1809,10.9973,11.0533,191847.79097854,0
+KBWD.US,D,20121011,000000,11.093,11.1499,11.0814,11.1027,113509.83952456,0
+KBWD.US,D,20121012,000000,11.1229,11.1229,10.949,10.9654,345010.85086462,0
+KBWD.US,D,20121015,000000,11.0205,11.0205,10.7451,10.8783,516751.10769171,0
+KBWD.US,D,20121016,000000,10.949,10.9576,10.8426,10.9576,823362.80763295,0
+KBWD.US,D,20121017,000000,11.0814,11.1093,11.0089,11.1027,134297.17864371,0
+KBWD.US,D,20121018,000000,11.1249,11.1665,11.0851,11.1027,99139.776523726,0
+KBWD.US,D,20121019,000000,11.1451,11.1451,10.9654,11.0137,181343.4073679,0
+KBWD.US,D,20121022,000000,10.9973,11.0137,10.9132,11.003,532004.81367949,0
+KBWD.US,D,20121023,000000,10.9354,10.9393,10.8368,10.9132,270736.20855553,0
+KBWD.US,D,20121024,000000,10.9423,10.975,10.9015,10.9423,130266.98024306,0
+KBWD.US,D,20121025,000000,10.975,11.003,10.8726,10.975,123612.75536126,0
+KBWD.US,D,20121026,000000,10.9654,11.0089,10.8783,10.9257,177690.87839375,0
+KBWD.US,D,20121031,000000,11.0002,11.035,10.9596,11.035,172753.23865874,0
+KBWD.US,D,20121101,000000,11.0533,11.1335,11.0437,11.0968,86334.196188309,0
+KBWD.US,D,20121102,000000,11.1432,11.1432,10.9702,10.977,141771.92915624,0
+KBWD.US,D,20121105,000000,10.9132,11.0166,10.8697,10.9344,193137.04058244,0
+KBWD.US,D,20121106,000000,10.9858,10.9858,10.9055,10.9287,371309.05947845,0
+KBWD.US,D,20121107,000000,10.861,10.864,10.5238,10.6039,280681.84835708,0
+KBWD.US,D,20121108,000000,10.6164,10.7334,10.5633,10.5682,203938.38618049,0
+KBWD.US,D,20121109,000000,10.5151,10.5682,10.4512,10.491,128867.01658808,0
+KBWD.US,D,20121112,000000,10.4387,10.5798,10.4347,10.4986,198477.18280214,0
+KBWD.US,D,20121113,000000,10.4445,10.4668,10.2755,10.2755,179504.72635174,0
+KBWD.US,D,20121114,000000,10.2629,10.2927,9.9409,9.97381,662303.86995601,0
+KBWD.US,D,20121115,000000,9.92167,10.1468,9.85302,10.0723,275563.13423948,0
+KBWD.US,D,20121116,000000,10.1594,10.3304,10.1062,10.3304,179271.91643129,0
+KBWD.US,D,20121119,000000,10.4145,10.5102,10.4145,10.4512,235142.15849587,0
+KBWD.US,D,20121120,000000,10.3768,10.4426,10.3536,10.4203,77251.505158551,0
+KBWD.US,D,20121121,000000,10.4695,10.4695,10.3817,10.4426,146561.60525293,0
+KBWD.US,D,20121123,000000,10.4695,10.5798,10.4668,10.575,84209.935003063,0
+KBWD.US,D,20121126,000000,10.5924,10.601,10.5267,10.5924,113183.90563593,0
+KBWD.US,D,20121127,000000,10.5856,10.6367,10.5633,10.5633,144233.50604844,0
+KBWD.US,D,20121128,000000,10.5364,10.5856,10.457,10.575,137871.06960026,0
+KBWD.US,D,20121129,000000,10.6813,10.6976,10.6224,10.6929,246333.5900495,0
+KBWD.US,D,20121130,000000,10.7064,10.7489,10.686,10.7315,281422.70125949,0
+KBWD.US,D,20121203,000000,10.8002,10.8002,10.7131,10.7334,93067.059087676,0
+KBWD.US,D,20121204,000000,10.7131,10.7411,10.6754,10.688,619966.60988942,0
+KBWD.US,D,20121205,000000,10.7151,10.7411,10.6581,10.688,91511.888819081,0
+KBWD.US,D,20121206,000000,10.688,10.7383,10.6716,10.6976,90483.386326078,0
+KBWD.US,D,20121207,000000,10.7334,10.7334,10.685,10.7131,102458.09392318,0
+KBWD.US,D,20121210,000000,10.7151,10.7489,10.6976,10.7411,183901.21236056,0
+KBWD.US,D,20121211,000000,10.7894,10.8195,10.7528,10.7894,104716.86750691,0
+KBWD.US,D,20121212,000000,10.8571,10.8571,10.7035,10.7131,580810.05069151,0
+KBWD.US,D,20121213,000000,10.7131,10.7277,10.6367,10.6512,163083.86662945,0
+KBWD.US,D,20121214,000000,10.6224,10.6224,10.4946,10.5238,70528.989366759,0
+KBWD.US,D,20121217,000000,10.575,10.6098,10.5536,10.6039,203195.46385656,0
+KBWD.US,D,20121218,000000,10.6367,10.6929,10.5856,10.6929,514394.03658601,0
+KBWD.US,D,20121219,000000,10.7411,10.7837,10.7131,10.7489,165871.37741028,0
+KBWD.US,D,20121220,000000,10.7953,10.8736,10.7585,10.8736,123520.66610383,0
+KBWD.US,D,20121221,000000,10.7837,10.8426,10.601,10.8108,184761.05700009,0
+KBWD.US,D,20121224,000000,10.7894,10.8571,10.7682,10.804,42650.777426139,0
+KBWD.US,D,20121226,000000,10.7769,10.832,10.7731,10.7769,133704.28937962,0
+KBWD.US,D,20121227,000000,10.8524,10.8524,10.5952,10.6813,95144.758288833,0
+KBWD.US,D,20121228,000000,10.6581,10.7218,10.6271,10.6813,115704.46104133,0
+KBWD.US,D,20121231,000000,10.7199,10.8059,10.6502,10.7731,562236.99259353,0
+KBWD.US,D,20130102,000000,11.0002,11.0949,10.9547,11.0949,175364.84861079,0
+KBWD.US,D,20130103,000000,11.1007,11.2032,11.1007,11.1683,240392.28087966,0
+KBWD.US,D,20130104,000000,11.1683,11.3007,11.1683,11.3007,133295.57863039,0
+KBWD.US,D,20130107,000000,11.3288,11.3288,11.2341,11.2573,185571.23552324,0
+KBWD.US,D,20130108,000000,11.2573,11.2871,11.2389,11.2699,178813.53956569,0
+KBWD.US,D,20130109,000000,11.3732,11.3732,11.294,11.3007,233517.66260652,0
+KBWD.US,D,20130110,000000,11.3926,11.3926,11.2699,11.3095,146856.49781882,0
+KBWD.US,D,20130111,000000,11.295,11.3182,11.2699,11.295,250851.13721697,0
+KBWD.US,D,20130114,000000,11.3433,11.3433,11.2871,11.3404,133581.15879948,0
+KBWD.US,D,20130115,000000,11.2824,11.3636,11.2824,11.348,108220.39813196,0
+KBWD.US,D,20130116,000000,11.3404,11.3596,11.3162,11.3539,122250.04129356,0
+KBWD.US,D,20130117,000000,11.3974,11.4688,11.3867,11.4535,161280.36577904,0
+KBWD.US,D,20130118,000000,11.4651,11.5123,11.4099,11.5096,179158.09824795,0
+KBWD.US,D,20130122,000000,11.5849,11.6196,11.5182,11.6196,154849.63842087,0
+KBWD.US,D,20130123,000000,11.6052,11.638,11.5443,11.554,250927.70581302,0
+KBWD.US,D,20130124,000000,11.5491,11.5907,11.495,11.5123,164139.27160215,0
+KBWD.US,D,20130125,000000,11.5182,11.5637,11.4708,11.5424,227191.44103487,0
+KBWD.US,D,20130128,000000,11.5723,11.58,11.4999,11.5617,198346.80924669,0
+KBWD.US,D,20130129,000000,11.5491,11.6129,11.5414,11.6129,166255.25510133,0
+KBWD.US,D,20130130,000000,11.669,11.669,11.5491,11.5849,156235.11612523,0
+KBWD.US,D,20130131,000000,11.6361,11.6786,11.5684,11.6719,105996.80471401,0
+KBWD.US,D,20130201,000000,11.6969,11.7569,11.6969,11.753,210418.77965501,0
+KBWD.US,D,20130204,000000,11.7946,11.7946,11.6641,11.6719,228172.34683302,0
+KBWD.US,D,20130205,000000,11.7144,11.7569,11.6969,11.7298,144501.49613464,0
+KBWD.US,D,20130206,000000,11.7202,11.7646,11.6661,11.7608,124447.7669426,0
+KBWD.US,D,20130207,000000,11.7608,11.7608,11.6003,11.6438,193489.87695075,0
+KBWD.US,D,20130208,000000,11.6873,11.7115,11.638,11.7076,163769.87986171,0
+KBWD.US,D,20130211,000000,11.7473,11.7473,11.7009,11.7298,269971.55730569,0
+KBWD.US,D,20130212,000000,11.7705,11.8226,11.7144,11.814,174997.52629186,0
+KBWD.US,D,20130213,000000,11.8497,11.8864,11.8187,11.8845,107231.21464775,0
+KBWD.US,D,20130214,000000,11.8767,11.8913,11.8372,11.8864,158807.40706851,0
+KBWD.US,D,20130215,000000,11.897,11.9801,11.8719,11.9676,196393.27533644,0
+KBWD.US,D,20130219,000000,11.9676,11.9917,11.9289,11.9618,186008.91817369,0
+KBWD.US,D,20130220,000000,11.9618,11.9841,11.8226,11.8323,241318.34700768,0
+KBWD.US,D,20130221,000000,11.809,11.809,11.6902,11.7298,335409.76974532,0
+KBWD.US,D,20130222,000000,11.8024,11.8275,11.7473,11.8024,236643.52380507,0
+KBWD.US,D,20130225,000000,11.8767,11.8767,11.6873,11.6873,91358.751626964,0
+KBWD.US,D,20130226,000000,11.7144,11.7608,11.6564,11.7473,93367.125207364,0
+KBWD.US,D,20130227,000000,11.8024,11.8767,11.7811,11.8429,91991.994610584,0
+KBWD.US,D,20130228,000000,11.9135,11.926,11.8081,11.8825,76411.320023422,0
+KBWD.US,D,20130301,000000,11.814,11.868,11.753,11.8497,117411.73379126,0
+KBWD.US,D,20130304,000000,11.8372,11.8806,11.7927,11.8806,127365.65127888,0
+KBWD.US,D,20130305,000000,11.898,11.9772,11.898,11.9695,198244.3728817,0
+KBWD.US,D,20130306,000000,11.9782,11.9976,11.8835,11.8951,172904.30642934,0
+KBWD.US,D,20130307,000000,11.9183,11.955,11.8855,11.9395,196393.27533644,0
+KBWD.US,D,20130308,000000,11.9511,12.0004,11.9511,11.9927,172977.77089313,0
+KBWD.US,D,20130311,000000,11.9878,12.0421,11.9878,12.0226,146902.02509215,0
+KBWD.US,D,20130312,000000,12.0063,12.0719,11.9927,12.0517,145774.19036643,0
+KBWD.US,D,20130313,000000,12.0971,12.1145,12.0063,12.1145,91918.530146797,0
+KBWD.US,D,20130314,000000,12.1599,12.247,12.156,12.2381,150616.63671174,0
+KBWD.US,D,20130315,000000,12.2846,12.3068,12.2218,12.2864,198641.7018126,0
+KBWD.US,D,20130318,000000,12.272,12.299,12.1473,12.2314,218619.89711932,0
+KBWD.US,D,20130319,000000,12.244,12.2556,12.1125,12.156,180815.70488155,0
+KBWD.US,D,20130320,000000,12.2005,12.2381,12.156,12.2381,143969.65480526,0
+KBWD.US,D,20130321,000000,12.247,12.2846,12.1937,12.2218,150262.76563266,0
+KBWD.US,D,20130322,000000,12.2971,12.303,12.2238,12.2971,188666.05539907,0
+KBWD.US,D,20130325,000000,12.5465,12.5465,12.2556,12.2846,193516.77943046,0
+KBWD.US,D,20130326,000000,12.3252,12.3484,12.2692,12.3445,141399.43328351,0
+KBWD.US,D,20130327,000000,12.33,12.36,12.2556,12.3542,219872.93184672,0
+KBWD.US,D,20130328,000000,12.3734,12.3734,12.2934,12.3542,112957.30398002,0
+KBWD.US,D,20130401,000000,12.3339,12.3734,12.1937,12.2556,708817.22264008,0
+KBWD.US,D,20130402,000000,12.4035,12.5475,12.4035,12.4798,228355.4906371,0
+KBWD.US,D,20130403,000000,12.4963,12.504,12.272,12.2864,219125.87067978,0
+KBWD.US,D,20130404,000000,12.2864,12.3899,12.2682,12.3899,101644.81126775,0
+KBWD.US,D,20130405,000000,12.3425,12.4072,12.1705,12.4035,135920.6398223,0
+KBWD.US,D,20130408,000000,12.4324,12.4963,12.3726,12.4798,213569.47391175,0
+KBWD.US,D,20130409,000000,12.5378,12.5378,12.4238,12.4402,140862.41840034,0
+KBWD.US,D,20130410,000000,12.4798,12.5417,12.4692,12.5378,170672.43532531,0
+KBWD.US,D,20130411,000000,12.563,12.5678,12.5175,12.5263,93682.711988417,0
+KBWD.US,D,20130412,000000,12.4798,12.5079,12.4324,12.4885,136605.6183438,0
+KBWD.US,D,20130415,000000,12.444,12.444,12.1367,12.1599,226824.11871593,0
+KBWD.US,D,20130416,000000,12.3106,12.3532,12.2527,12.3532,155670.16405161,0
+KBWD.US,D,20130417,000000,12.301,12.3146,12.1125,12.1792,154473.00370513,0
+KBWD.US,D,20130418,000000,12.2199,12.2354,12.1222,12.1764,144611.17547493,0
+KBWD.US,D,20130419,000000,12.1599,12.2633,12.1454,12.2527,257626.42325739,0
+KBWD.US,D,20130422,000000,12.3532,12.3532,12.1764,12.3281,296638.12294923,0
+KBWD.US,D,20130423,000000,12.3764,12.4508,12.3726,12.4508,94806.407871114,0
+KBWD.US,D,20130424,000000,12.4402,12.4856,12.4151,12.4692,107641.99481851,0
+KBWD.US,D,20130425,000000,12.4885,12.5175,12.4508,12.4634,201927.94317857,0
+KBWD.US,D,20130426,000000,12.4672,12.4885,12.4238,12.4672,219425.93679947,0
+KBWD.US,D,20130429,000000,12.5475,12.6316,12.5001,12.6151,201172.60432555,0
+KBWD.US,D,20130430,000000,12.6336,12.706,12.5862,12.706,195086.43564966,0
+KBWD.US,D,20130501,000000,12.6857,12.7079,12.4885,12.5001,202539.45723628,0
+KBWD.US,D,20130502,000000,12.5069,12.6151,12.5069,12.6026,90811.38963622,0
+KBWD.US,D,20130503,000000,12.6026,12.6538,12.5301,12.5678,165864.13443498,0
+KBWD.US,D,20130506,000000,12.4354,12.5862,12.4354,12.5794,183237.96276498,0
+KBWD.US,D,20130507,000000,12.6122,12.6983,12.59,12.6983,263806.75061222,0
+KBWD.US,D,20130508,000000,12.7079,12.7494,12.6674,12.7494,169577.71134382,0
+KBWD.US,D,20130509,000000,12.7911,12.7911,12.6586,12.6586,147206.23005487,0
+KBWD.US,D,20130510,000000,12.6818,12.6866,12.5948,12.6257,139040.2927563,0
+KBWD.US,D,20130513,000000,12.7958,12.7958,12.5069,12.5504,146405.36392853,0
+KBWD.US,D,20130514,000000,12.5378,12.6151,12.5378,12.6074,178164.77592071,0
+KBWD.US,D,20130515,000000,12.5996,12.6442,12.5137,12.6257,212982.79291221,0
+KBWD.US,D,20130516,000000,12.6442,12.7146,12.621,12.6866,215637.86071609,0
+KBWD.US,D,20130517,000000,12.7465,12.7872,12.7099,12.7872,257763.00507738,0
+KBWD.US,D,20130520,000000,12.8007,12.8007,12.7224,12.7494,498248.40992524,0
+KBWD.US,D,20130521,000000,12.763,12.763,12.6721,12.6818,187771.03059379,0
+KBWD.US,D,20130522,000000,12.6914,12.8278,12.4392,12.4953,248267.46445535,0
+KBWD.US,D,20130523,000000,12.3754,12.5069,12.3049,12.503,255604.59843713,0
+KBWD.US,D,20130524,000000,12.4847,12.4885,12.3667,12.4885,179446.78254932,0
+KBWD.US,D,20130528,000000,12.679,12.679,12.33,12.36,243807.86109033,0
+KBWD.US,D,20130529,000000,12.2778,12.3687,12.0709,12.3339,622831.72397707,0
+KBWD.US,D,20130530,000000,12.3368,12.4499,12.3049,12.3542,414326.12451277,0
+KBWD.US,D,20130531,000000,12.3455,12.4016,12.1019,12.1513,287905.16415552,0
+KBWD.US,D,20130603,000000,12.1599,12.1889,12.0033,12.1165,350923.18813324,0
+KBWD.US,D,20130604,000000,12.1193,12.2024,12.0875,12.1193,317680.00091474,0
+KBWD.US,D,20130605,000000,12.1193,12.1407,11.9994,12.0305,117800.78503611,0
+KBWD.US,D,20130606,000000,11.9841,12.1755,11.958,12.1755,171726.80558725,0
+KBWD.US,D,20130607,000000,12.2199,12.2199,12.1145,12.2093,85045.981295162,0
+KBWD.US,D,20130610,000000,12.244,12.244,12.1261,12.1792,94139.019432496,0
+KBWD.US,D,20130611,000000,12.1145,12.1193,11.9917,12.0043,117985.99826171,0
+KBWD.US,D,20130612,000000,12.0593,12.2305,11.8825,11.9135,184399.9429457,0
+KBWD.US,D,20130613,000000,11.8951,12.2595,11.8777,12.2208,165917.93939438,0
+KBWD.US,D,20130614,000000,12.2527,12.3068,12.1648,12.1686,79037.41592608,0
+KBWD.US,D,20130617,000000,12.2208,12.2788,12.1001,12.1407,231671.73861505,0
+KBWD.US,D,20130618,000000,12.1483,12.2682,12.0933,12.245,102779.88896879,0
+KBWD.US,D,20130619,000000,12.2702,12.2788,12.0431,12.0507,96083.240945928,0
+KBWD.US,D,20130620,000000,11.9656,11.9656,11.7367,11.7849,499259.32233536,0
+KBWD.US,D,20130621,000000,11.8187,11.8642,11.6825,11.7636,166510.82865845,0
+KBWD.US,D,20130624,000000,11.5849,11.6709,11.4234,11.5472,518122.09944547,0
+KBWD.US,D,20130625,000000,11.638,11.7569,11.6236,11.7376,149240.47140421,0
+KBWD.US,D,20130626,000000,11.7732,11.8951,11.7732,11.8564,289532.76417715,0
+KBWD.US,D,20130627,000000,11.926,12.0441,11.8951,12.0305,122036.89087752,0
+KBWD.US,D,20130628,000000,12.0653,12.0719,11.9511,12.0556,69144.54637316,0
+KBWD.US,D,20130701,000000,12.1513,12.1686,12.0815,12.1407,144239.71431298,0
+KBWD.US,D,20130702,000000,12.1513,12.2083,12.0497,12.1019,65594.453764013,0
+KBWD.US,D,20130703,000000,12.0421,12.0971,11.9705,12.0342,48476.198991134,0
+KBWD.US,D,20130705,000000,12.1513,12.1513,11.7868,11.9386,94338.718608703,0
+KBWD.US,D,20130708,000000,11.9531,12.0933,11.9531,12.0507,94409.078940215,0
+KBWD.US,D,20130709,000000,12.1125,12.1676,12.0411,12.157,89478.682180499,0
+KBWD.US,D,20130710,000000,12.157,12.2208,12.0923,12.1125,126734.47771678,0
+KBWD.US,D,20130711,000000,12.245,12.3455,12.2238,12.3397,248843.79834733,0
+KBWD.US,D,20130712,000000,12.3783,12.3783,12.2682,12.3185,130343.54883911,0
+KBWD.US,D,20130715,000000,12.3339,12.4238,12.298,12.418,116259.06600736,0
+KBWD.US,D,20130716,000000,12.4421,12.4421,12.3068,12.3542,93793.426039475,0
+KBWD.US,D,20130717,000000,12.0441,12.447,12.0441,12.4035,93502.672316603,0
+KBWD.US,D,20130718,000000,12.4586,12.5233,12.4344,12.4885,158128.63681155,0
+KBWD.US,D,20130719,000000,12.4499,12.5388,12.4421,12.532,65858.305007187,0
+KBWD.US,D,20130722,000000,12.5263,12.5881,12.504,12.5706,121460.55698555,0
+KBWD.US,D,20130723,000000,12.5687,12.6034,12.5484,12.5706,66831.96783004,0
+KBWD.US,D,20130724,000000,12.5706,12.5706,12.3551,12.3783,127058.3421839,0
+KBWD.US,D,20130725,000000,12.3754,12.4499,12.3494,12.4277,124808.88099699,0
+KBWD.US,D,20130726,000000,12.4314,12.4314,12.3687,12.418,92144.097091942,0
+KBWD.US,D,20130729,000000,12.4045,12.4344,12.2633,12.33,56582.123065768,0
+KBWD.US,D,20130730,000000,12.447,12.4606,12.3416,12.3667,97690.146752403,0
+KBWD.US,D,20130731,000000,12.3929,12.4092,12.2952,12.3272,77921.997729443,0
+KBWD.US,D,20130801,000000,12.3726,12.4208,12.3272,12.3309,168945.50307096,0
+KBWD.US,D,20130802,000000,12.3272,12.3774,12.3213,12.3774,109988.71881662,0
+KBWD.US,D,20130805,000000,12.3494,12.3542,12.2702,12.3116,103864.26584269,0
+KBWD.US,D,20130806,000000,12.3049,12.3049,12.2189,12.2662,176326.09490456,0
+KBWD.US,D,20130807,000000,12.2199,12.2498,12.1319,12.2015,143266.05149013,0
+KBWD.US,D,20130808,000000,12.3687,12.3687,12.2344,12.298,91701.240887711,0
+KBWD.US,D,20130809,000000,12.2894,12.3309,12.2662,12.301,159732.43848575,0
+KBWD.US,D,20130812,000000,12.2527,12.3339,12.2527,12.3185,94463.918610365,0
+KBWD.US,D,20130813,000000,12.3378,12.3378,12.2314,12.247,77258.748133854,0
+KBWD.US,D,20130814,000000,12.2314,12.2818,12.2256,12.247,52012.840360434,0
+KBWD.US,D,20130815,000000,12.1821,12.1821,12.0421,12.0815,166204.55427422,0
+KBWD.US,D,20130816,000000,12.0815,12.0933,11.9637,11.9869,130926.09099562,0
+KBWD.US,D,20130819,000000,11.9821,11.9821,11.7385,11.7385,249924.0363782,0
+KBWD.US,D,20130820,000000,11.7569,12.0023,11.7318,11.9869,133115.53895858,0
+KBWD.US,D,20130821,000000,11.9173,12.0073,11.869,11.8864,111362.81470264,0
+KBWD.US,D,20130822,000000,11.897,12.0255,11.8507,12.0149,48290.985765533,0
+KBWD.US,D,20130823,000000,12.0556,12.1281,12.0295,12.1281,88784.391262184,0
+KBWD.US,D,20130826,000000,12.1107,12.1589,12.0593,12.0865,65209.541362204,0
+KBWD.US,D,20130827,000000,12.0169,12.0663,11.9521,11.9521,79773.095274695,0
+KBWD.US,D,20130828,000000,11.9289,11.9734,11.7868,11.8913,257858.19846708,0
+KBWD.US,D,20130829,000000,11.897,12.0342,11.8632,12.0217,97226.59633302,0
+KBWD.US,D,20130830,000000,12.0073,12.0421,11.8661,11.869,75911.554727526,0
+KBWD.US,D,20130903,000000,11.9715,11.9869,11.7589,11.8381,179432.29659871,0
+KBWD.US,D,20130904,000000,11.8507,11.9637,11.8507,11.9338,70996.678629172,0
+KBWD.US,D,20130905,000000,11.9106,11.9338,11.869,11.8931,55886.797436695,0
+KBWD.US,D,20130906,000000,11.9589,12.0033,11.8864,11.955,57290.899934687,0
+KBWD.US,D,20130909,000000,11.9898,12.0815,11.9734,12.0815,99023.88891888,0
+KBWD.US,D,20130910,000000,12.1299,12.1367,12.0033,12.1057,127313.91574101,0
+KBWD.US,D,20130911,000000,12.1299,12.1629,12.0779,12.1454,78465.220877156,0
+KBWD.US,D,20130912,000000,12.1725,12.2199,12.1407,12.1454,78563.518399123,0
+KBWD.US,D,20130913,000000,12.1629,12.2275,12.155,12.188,47710.513030549,0
+KBWD.US,D,20130916,000000,12.3494,12.3542,12.2199,12.2275,55757.458592002,0
+KBWD.US,D,20130917,000000,12.245,12.304,12.245,12.298,306410.96605427,0
+KBWD.US,D,20130918,000000,12.304,12.4914,12.2527,12.4875,84273.052359273,0
+KBWD.US,D,20130919,000000,12.5369,12.5369,12.3561,12.3706,101123.31704595,0
+KBWD.US,D,20130920,000000,12.387,12.387,12.2864,12.2864,134681.05633476,0
+KBWD.US,D,20130923,000000,12.2702,12.3754,12.2527,12.3348,88726.447459761,0
+KBWD.US,D,20130924,000000,12.2334,12.4238,12.2334,12.3542,61137.954531252,0
+KBWD.US,D,20130925,000000,12.3929,12.4518,12.3619,12.4064,83547.720118232,0
+KBWD.US,D,20130926,000000,12.3667,12.4286,12.3185,12.3667,78353.472115341,0
+KBWD.US,D,20130927,000000,12.3397,12.3956,12.3348,12.3494,76335.786138121,0
+KBWD.US,D,20130930,000000,12.2778,12.3262,12.2199,12.3262,96595.422770915,0
+KBWD.US,D,20131001,000000,12.298,12.418,12.298,12.418,47024.499798295,0
+KBWD.US,D,20131002,000000,12.3754,12.3754,12.3116,12.3397,107371.93531077,0
+KBWD.US,D,20131003,000000,12.3494,12.3494,12.1782,12.2334,110732.67585129,0
+KBWD.US,D,20131004,000000,12.2334,12.2924,12.2199,12.2702,115659.96847874,0
+KBWD.US,D,20131007,000000,12.1782,12.2334,12.1676,12.1676,74554.014213624,0
+KBWD.US,D,20131008,000000,12.188,12.188,12.0593,12.0593,119385.96191668,0
+KBWD.US,D,20131009,000000,12.0593,12.1367,12.0255,12.0593,73803.848914401,0
+KBWD.US,D,20131010,000000,12.2063,12.2924,12.2005,12.2778,36221.084778733,0
+KBWD.US,D,20131011,000000,12.2778,12.4016,12.2633,12.4016,49628.866775043,0
+KBWD.US,D,20131014,000000,12.3754,12.4141,12.3348,12.387,143094.28950438,0
+KBWD.US,D,20131015,000000,12.3581,12.418,12.2884,12.3049,206957.67217101,0
+KBWD.US,D,20131016,000000,12.3648,12.4267,12.3378,12.4228,119713.96522682,0
+KBWD.US,D,20131017,000000,12.4102,12.6151,12.3929,12.6064,158502.16739503,0
+KBWD.US,D,20131018,000000,12.6151,12.6934,12.6026,12.6798,83570.483754897,0
+KBWD.US,D,20131021,000000,12.6934,12.6934,12.6151,12.621,90007.419377605,0
+KBWD.US,D,20131022,000000,12.6595,12.7968,12.6499,12.7872,114523.85606695,0
+KBWD.US,D,20131023,000000,12.759,12.8375,12.7272,12.8161,83976.090371856,0
+KBWD.US,D,20131024,000000,12.8161,12.8868,12.8161,12.8673,47032.777484356,0
+KBWD.US,D,20131025,000000,12.8626,12.8915,12.8375,12.8626,92624.202883444,0
+KBWD.US,D,20131028,000000,12.8732,12.8868,12.8296,12.8626,96347.092189103,0
+KBWD.US,D,20131029,000000,12.8017,12.8017,12.6326,12.6837,66129.399225665,0
+KBWD.US,D,20131030,000000,12.6798,12.6973,12.5774,12.5774,50608.737862442,0
+KBWD.US,D,20131031,000000,12.6026,12.6257,12.5243,12.5243,39240.370769259,0
+KBWD.US,D,20131101,000000,12.5281,12.5339,12.4035,12.4614,74257.052226207,0
+KBWD.US,D,20131104,000000,12.5339,12.5407,12.4383,12.5339,45159.951013192,0
+KBWD.US,D,20131105,000000,12.504,12.504,12.4344,12.4411,51425.124650147,0
+KBWD.US,D,20131106,000000,12.4672,12.5339,12.4672,12.5243,55235.964370198,0
+KBWD.US,D,20131107,000000,12.5243,12.5243,12.3378,12.3378,83270.41763521,0
+KBWD.US,D,20131108,000000,12.3272,12.4102,12.272,12.4102,102976.48401272,0
+KBWD.US,D,20131111,000000,12.3909,12.4102,12.3464,12.3774,244629.42143184,0
+KBWD.US,D,20131112,000000,12.3416,12.3929,12.3049,12.3734,62110.582643348,0
+KBWD.US,D,20131113,000000,12.3522,12.4963,12.3522,12.4885,40207.825327567,0
+KBWD.US,D,20131114,000000,12.5088,12.5988,12.5001,12.5842,66337.376087932,0
+KBWD.US,D,20131115,000000,12.6336,12.6336,12.5407,12.5668,92426.573128753,0
+KBWD.US,D,20131118,000000,12.5996,12.6402,12.5504,12.5504,92039.591305431,0
+KBWD.US,D,20131119,000000,12.5543,12.5794,12.4596,12.473,75073.439013913,0
+KBWD.US,D,20131120,000000,12.473,12.5407,12.4344,12.473,59646.936329625,0
+KBWD.US,D,20131121,000000,12.5155,12.6122,12.4963,12.6034,58957.818965099,0
+KBWD.US,D,20131122,000000,12.647,12.6605,12.5697,12.6605,55486.364373525,0
+KBWD.US,D,20131125,000000,12.6857,12.7428,12.677,12.6983,85167.042453796,0
+KBWD.US,D,20131126,000000,12.7108,12.7108,12.6336,12.6402,57781.352833766,0
+KBWD.US,D,20131127,000000,12.6605,12.7554,12.6605,12.7428,46238.119622558,0
+KBWD.US,D,20131129,000000,12.761,12.8325,12.761,12.7726,12585.186944059,0
+KBWD.US,D,20131202,000000,12.7726,12.7726,12.5996,12.6094,52632.632104207,0
+KBWD.US,D,20131203,000000,12.5794,12.6286,12.5011,12.5543,58417.699949658,0
+KBWD.US,D,20131204,000000,12.5011,12.59,12.4499,12.5504,114009.60482046,0
+KBWD.US,D,20131205,000000,12.5195,12.5243,12.4596,12.4634,57074.645386361,0
+KBWD.US,D,20131206,000000,12.5291,12.5948,12.5291,12.5794,41777.481546768,0
+KBWD.US,D,20131209,000000,12.6034,12.6336,12.5668,12.6286,92423.468996482,0
+KBWD.US,D,20131210,000000,12.6122,12.6654,12.59,12.6094,55000.050317476,0
+KBWD.US,D,20131211,000000,12.5948,12.5948,12.4634,12.4634,88082.857368565,0
+KBWD.US,D,20131212,000000,12.4596,12.5011,12.4238,12.4277,41268.403854054,0
+KBWD.US,D,20131213,000000,12.4991,12.5069,12.4141,12.4586,54777.587504604,0
+KBWD.US,D,20131216,000000,12.5263,12.5263,12.4586,12.4991,58386.658626931,0
+KBWD.US,D,20131217,000000,12.475,12.5494,12.4596,12.5494,87857.290423421,0
+KBWD.US,D,20131218,000000,12.5388,12.6741,12.4991,12.6644,131857.33067741,0
+KBWD.US,D,20131219,000000,12.6644,12.6644,12.5069,12.5263,141933.34403441,0
+KBWD.US,D,20131220,000000,12.5069,12.8249,12.5069,12.6741,121502.98012662,0
+KBWD.US,D,20131223,000000,12.7272,12.7669,12.6983,12.7465,293371.54108765,0
+KBWD.US,D,20131224,000000,12.702,12.82,12.702,12.7929,58766.397474952,0
+KBWD.US,D,20131226,000000,12.82,12.8325,12.7544,12.76,69775.719935265,0
+KBWD.US,D,20131227,000000,12.7127,12.7504,12.6934,12.7398,39365.570770923,0
+KBWD.US,D,20131230,000000,12.7215,12.7398,12.6934,12.7099,56558.324718343,0
+KBWD.US,D,20131231,000000,12.7398,12.8045,12.7358,12.76,84228.5597967,0
+KBWD.US,D,20140102,000000,12.7465,12.7465,12.6499,12.6904,69531.528196483,0
+KBWD.US,D,20140103,000000,12.7127,12.7785,12.706,12.7544,62088.85371744,0
+KBWD.US,D,20140106,000000,12.763,12.8045,12.7465,12.763,409086.34923655,0
+KBWD.US,D,20140107,000000,12.7669,12.8422,12.7669,12.82,113855.43291759,0
+KBWD.US,D,20140108,000000,12.8084,12.8084,12.7358,12.7929,62630.007443637,0
+KBWD.US,D,20140109,000000,12.82,12.82,12.7465,12.7842,107539.5584535,0
+KBWD.US,D,20140110,000000,12.8045,12.8481,12.7785,12.8394,109571.73038133,0
+KBWD.US,D,20140113,000000,12.8394,12.8547,12.7272,12.7716,114581.79986938,0
+KBWD.US,D,20140114,000000,12.8143,12.8345,12.7785,12.7929,106719.03282276,0
+KBWD.US,D,20140115,000000,12.8345,12.8944,12.8345,12.8769,70193.743081316,0
+KBWD.US,D,20140116,000000,12.8769,12.8769,12.8084,12.8626,61957.44545123,0
+KBWD.US,D,20140117,000000,12.8626,12.8769,12.819,12.8538,69816.073654809,0
+KBWD.US,D,20140121,000000,12.8769,13.0093,12.8742,13.0093,150060.99703494,0
+KBWD.US,D,20140122,000000,13.0153,13.08,12.9901,13.0674,63759.911590879,0
+KBWD.US,D,20140123,000000,13.0558,13.0664,12.9967,13.0355,70641.772839333,0
+KBWD.US,D,20140124,000000,13.0093,13.0093,12.8384,12.8683,68707.898433476,0
+KBWD.US,D,20140127,000000,12.8983,12.9051,12.6973,12.759,119745.00654954,0
+KBWD.US,D,20140128,000000,12.8084,12.8345,12.7716,12.8316,118507.49248351,0
+KBWD.US,D,20140129,000000,12.7766,12.8037,12.6674,12.6721,139559.71755659,0
+KBWD.US,D,20140130,000000,12.7882,12.8626,12.7398,12.8384,72497.009227617,0
+KBWD.US,D,20140131,000000,12.763,12.8316,12.7127,12.7534,31512.116121131,0
+KBWD.US,D,20140203,000000,12.7398,12.7534,12.4383,12.448,237349.19654171,0
+KBWD.US,D,20140204,000000,12.5097,12.6034,12.4556,12.5794,67515.91164078,0
+KBWD.US,D,20140205,000000,12.5736,12.5948,12.5195,12.562,74920.301821795,0
+KBWD.US,D,20140206,000000,12.5697,12.6924,12.5697,12.6104,51994.215566798,0
+KBWD.US,D,20140207,000000,12.6576,12.7002,12.6422,12.7002,59579.680130385,0
+KBWD.US,D,20140210,000000,12.6721,12.7398,12.6538,12.7349,78741.488649421,0
+KBWD.US,D,20140211,000000,12.7716,12.8683,12.7456,12.8249,100561.4691046,0
+KBWD.US,D,20140212,000000,12.8838,12.9398,12.8471,12.8944,94193.859102646,0
+KBWD.US,D,20140213,000000,12.8249,13.0355,12.819,13.0037,53523.518066455,0
+KBWD.US,D,20140214,000000,13.0083,13.0229,12.9718,13.0037,387735.09275453,0
+KBWD.US,D,20140218,000000,12.9967,13.138,12.9967,13.1292,43739.293143079,0
+KBWD.US,D,20140219,000000,13.1032,13.1292,12.9263,12.9263,40125.048466962,0
+KBWD.US,D,20140220,000000,12.9669,13.0143,12.9389,13.0083,38813.035226391,0
+KBWD.US,D,20140221,000000,13.0143,13.0491,12.9871,13.0037,70762.833997965,0
+KBWD.US,D,20140224,000000,13.0191,13.1767,13.0191,13.1215,327049.30682433,0
+KBWD.US,D,20140225,000000,13.0761,13.0954,12.9891,13.0143,66749.190969437,0
+KBWD.US,D,20140226,000000,13.0607,13.1341,13.0355,13.0838,225808.03275202,0
+KBWD.US,D,20140227,000000,13.1032,13.1487,13.0298,13.0954,41885.091465553,0
+KBWD.US,D,20140228,000000,13.1138,13.1534,13.0761,13.1215,55529.822225341,0
+KBWD.US,D,20140303,000000,13.0355,13.0838,12.9844,13.0713,123042.62973385,0
+KBWD.US,D,20140304,000000,13.1709,13.2298,13.1534,13.1844,78342.090297007,0
+KBWD.US,D,20140305,000000,13.2008,13.2308,13.1534,13.2308,89621.472265039,0
+KBWD.US,D,20140306,000000,13.2308,13.2356,13.1883,13.1979,61623.233876542,0
+KBWD.US,D,20140307,000000,13.1921,13.1921,13.08,13.109,96725.796326367,0
+KBWD.US,D,20140310,000000,13.1138,13.1487,13.0761,13.1447,54321.280060525,0
+KBWD.US,D,20140311,000000,13.1883,13.1883,13.0191,13.0674,612444.26268203,0
+KBWD.US,D,20140312,000000,13.0298,13.1371,13.0298,13.1371,89506.619370952,0
+KBWD.US,D,20140313,000000,13.1844,13.1844,13.0432,13.0761,332810.57632235,0
+KBWD.US,D,20140314,000000,13.0664,13.1312,13.0306,13.0664,61499.068585636,0
+KBWD.US,D,20140317,000000,13.1602,13.1602,13.0819,13.1013,47396.995671012,0
+KBWD.US,D,20140318,000000,13.0954,13.1891,13.0742,13.1534,52555.028797389,0
+KBWD.US,D,20140319,000000,13.1805,13.1805,13.0375,13.0664,96335.710370771,0
+KBWD.US,D,20140320,000000,13.0259,13.1361,12.9755,13.1361,34106.135990305,0
+KBWD.US,D,20140321,000000,13.1737,13.2346,13.1534,13.1891,74217.73321742,0
+KBWD.US,D,20140324,000000,13.1999,13.1999,13.0577,13.0819,218535.05083721,0
+KBWD.US,D,20140325,000000,13.1477,13.1477,13.0664,13.0858,50026.195705942,0
+KBWD.US,D,20140326,000000,13.1477,13.1534,12.9398,12.9398,64420.057054195,0
+KBWD.US,D,20140327,000000,12.9861,12.9861,12.9099,12.9341,63703.002499214,0
+KBWD.US,D,20140328,000000,12.9398,13.0742,12.9398,12.9611,80816.083718305,0
+KBWD.US,D,20140331,000000,13.0664,13.0954,12.9977,13.0819,79811.379572725,0
+KBWD.US,D,20140401,000000,13.109,13.1891,13.0693,13.1891,83422.520116568,0
+KBWD.US,D,20140402,000000,13.196,13.2472,13.1891,13.2046,78139.286988528,0
+KBWD.US,D,20140403,000000,13.1891,13.2366,13.1361,13.1891,49728.199007768,0
+KBWD.US,D,20140404,000000,13.2152,13.2366,13.0577,13.0742,109190.95682254,0
+KBWD.US,D,20140407,000000,13.0442,13.0693,12.9921,13.0163,59159.58756282,0
+KBWD.US,D,20140408,000000,13.0577,13.0617,12.9921,13.0375,43297.471649605,0
+KBWD.US,D,20140409,000000,13.0819,13.0819,13.0047,13.0664,85201.187908793,0
+KBWD.US,D,20140410,000000,13.0742,13.1051,12.9669,12.9861,61686.351232754,0
+KBWD.US,D,20140411,000000,12.8877,12.9921,12.8335,12.9398,75017.564633006,0
+KBWD.US,D,20140414,000000,12.9881,13.0209,12.8944,12.9718,74092.533215756,0
+KBWD.US,D,20140415,000000,13.0047,13.0451,12.9215,13.0103,51959.035401041,0
+KBWD.US,D,20140416,000000,13.0935,13.0935,13.0163,13.0664,55208.027179743,0
+KBWD.US,D,20140417,000000,13.1371,13.1371,13.0259,13.0819,59577.610708869,0
+KBWD.US,D,20140421,000000,13.1254,13.1322,13.078,13.1099,83414.242430508,0
+KBWD.US,D,20140422,000000,13.1544,13.2231,13.1186,13.1979,93857.578106441,0
+KBWD.US,D,20140423,000000,13.1911,13.2066,13.1371,13.1544,52863.372603139,0
+KBWD.US,D,20140424,000000,13.1911,13.2172,13.0964,13.1099,46368.493178009,0
+KBWD.US,D,20140425,000000,13.1099,13.1186,13.0451,13.0693,141176.97047065,0
+KBWD.US,D,20140428,000000,13.1013,13.107,12.9669,12.9921,77617.792766723,0
+KBWD.US,D,20140429,000000,13.0103,13.0316,12.9341,12.9524,92065.459074369,0
+KBWD.US,D,20140430,000000,12.9718,13.053,12.9669,13.0316,117675.58503444,0
+KBWD.US,D,20140501,000000,13.0664,13.078,12.9611,12.9921,56312.063558046,0
+KBWD.US,D,20140502,000000,13.0259,13.0877,13.0103,13.0259,60795.465270504,0
+KBWD.US,D,20140505,000000,13.0047,13.0209,12.9476,13.0209,68373.686858787,0
+KBWD.US,D,20140506,000000,12.9861,12.9881,12.9215,12.9341,66350.827327781,0
+KBWD.US,D,20140507,000000,12.9573,13.0209,12.9089,13.0047,69429.091831486,0
+KBWD.US,D,20140508,000000,12.9273,13.0209,12.9089,12.9137,88441.902001434,0
+KBWD.US,D,20140509,000000,12.9273,12.9341,12.8742,12.9341,103159.6278168,0
+KBWD.US,D,20140512,000000,12.9476,13.078,12.9476,13.0587,130690.17694288,0
+KBWD.US,D,20140513,000000,13.0316,13.0877,12.9881,12.9921,133601.85301463,0
+KBWD.US,D,20140514,000000,12.9573,12.9861,12.9215,12.9215,43288.159252788,0
+KBWD.US,D,20140515,000000,12.9573,12.9573,12.7988,12.8974,126939.35044678,0
+KBWD.US,D,20140516,000000,12.9524,12.9524,12.8094,12.9186,65808.638890824,0
+KBWD.US,D,20140519,000000,12.8868,13.0404,12.8868,13.0269,85966.873869381,0
+KBWD.US,D,20140520,000000,13.0539,13.0539,12.9186,12.9679,55014.536268082,0
+KBWD.US,D,20140521,000000,12.9987,13.0539,12.9815,13.0173,69737.435637236,0
+KBWD.US,D,20140522,000000,13.0674,13.0984,13.0047,13.0597,379416.01826385,0
+KBWD.US,D,20140523,000000,13.078,13.1776,13.0752,13.1563,79415.085352584,0
+KBWD.US,D,20140527,000000,13.1776,13.2646,13.1776,13.2258,87683.459016152,0
+KBWD.US,D,20140528,000000,13.2424,13.2424,13.1815,13.2202,85961.700315592,0
+KBWD.US,D,20140529,000000,13.2143,13.2597,13.1844,13.1979,120054.38506606,0
+KBWD.US,D,20140530,000000,13.2202,13.2356,13.1844,13.2258,89078.249117327,0
+KBWD.US,D,20140602,000000,13.2685,13.2685,13.1563,13.2258,147149.32096321,0
+KBWD.US,D,20140603,000000,13.2066,13.2066,13.1283,13.1563,133238.66953872,0
+KBWD.US,D,20140604,000000,13.1891,13.1979,13.1331,13.1979,205592.88868181,0
+KBWD.US,D,20140605,000000,13.193,13.3419,13.1709,13.3216,200396.5712574,0
+KBWD.US,D,20140606,000000,13.3323,13.4578,13.3323,13.4453,154707.8830471,0
+KBWD.US,D,20140609,000000,13.4578,13.4985,13.4337,13.4743,79480.27213031,0
+KBWD.US,D,20140610,000000,13.4743,13.4743,13.4163,13.4453,75231.749759817,0
+KBWD.US,D,20140611,000000,13.427,13.4337,13.3671,13.397,82092.91679312,0
+KBWD.US,D,20140612,000000,13.4453,13.4927,13.424,13.4927,55667.438756095,0
+KBWD.US,D,20140613,000000,13.4202,13.427,13.3545,13.4163,43888.291492166,0
+KBWD.US,D,20140616,000000,13.4114,13.427,13.3738,13.4047,55603.286689127,0
+KBWD.US,D,20140617,000000,13.4385,13.4801,13.3922,13.4453,97209.006250141,0
+KBWD.US,D,20140618,000000,13.4627,13.5091,13.397,13.4994,156260.98389417,0
+KBWD.US,D,20140619,000000,13.4994,13.5159,13.4627,13.4801,111405.2378437,0
+KBWD.US,D,20140620,000000,13.4869,13.5285,13.4521,13.5206,73860.758006066,0
+KBWD.US,D,20140623,000000,13.5332,13.5757,13.4424,13.4994,266456.64486231,0
+KBWD.US,D,20140624,000000,13.4869,13.5614,13.4521,13.4627,104119.83939981,0
+KBWD.US,D,20140625,000000,13.4385,13.5534,13.4114,13.5091,129554.06453109,0
+KBWD.US,D,20140626,000000,13.5159,13.6386,13.4743,13.6386,86680.824292089,0
+KBWD.US,D,20140627,000000,13.629,13.6734,13.5922,13.6666,72544.605922464,0
+KBWD.US,D,20140630,000000,13.6666,13.6975,13.624,13.6792,44519.465054271,0
+KBWD.US,D,20140701,000000,13.7024,13.7932,13.7024,13.7071,111386.61305007,0
+KBWD.US,D,20140702,000000,13.7217,13.7217,13.6318,13.6666,132996.54722146,0
+KBWD.US,D,20140703,000000,13.6618,13.6928,13.6434,13.6472,49403.299829898,0
+KBWD.US,D,20140707,000000,13.6318,13.6318,13.5757,13.6078,82594.751510529,0
+KBWD.US,D,20140708,000000,13.6078,13.6078,13.5206,13.5534,188973.36449407,0
+KBWD.US,D,20140709,000000,13.5902,13.6174,13.5614,13.6078,53652.856911147,0
+KBWD.US,D,20140710,000000,13.4743,13.6028,13.4743,13.5757,73523.442299104,0
+KBWD.US,D,20140711,000000,13.5534,13.5922,13.5285,13.5614,71704.420787335,0
+KBWD.US,D,20140714,000000,13.624,13.6512,13.6078,13.629,87168.173058894,0
+KBWD.US,D,20140715,000000,13.6048,13.6618,13.5902,13.6338,106475.87579474,0
+KBWD.US,D,20140716,000000,13.5989,13.713,13.5554,13.5846,80682.606030582,0
+KBWD.US,D,20140717,000000,13.568,13.5846,13.4598,13.4598,105032.45428796,0
+KBWD.US,D,20140718,000000,13.5216,13.5922,13.5168,13.5776,367447.51893129,0
+KBWD.US,D,20140721,000000,13.5409,13.5776,13.5216,13.5554,55245.276767015,0
+KBWD.US,D,20140722,000000,13.6048,13.626,13.5517,13.5776,51355.79902939,0
+KBWD.US,D,20140723,000000,13.568,13.626,13.5478,13.626,53889.805674627,0
+KBWD.US,D,20140724,000000,13.6338,13.6696,13.5989,13.626,44545.33282321,0
+KBWD.US,D,20140725,000000,13.6048,13.6202,13.5776,13.6048,71439.534833402,0
+KBWD.US,D,20140728,000000,13.626,13.6492,13.568,13.6338,86867.072228446,0
+KBWD.US,D,20140729,000000,13.6521,13.6888,13.6078,13.626,68493.713306662,0
+KBWD.US,D,20140730,000000,13.7285,13.7865,13.6444,13.683,52028.361021797,0
+KBWD.US,D,20140731,000000,13.6492,13.6888,13.4704,13.4879,235886.11553055,0
+KBWD.US,D,20140801,000000,13.4811,13.5265,13.4163,13.4753,166568.77246088,0
+KBWD.US,D,20140804,000000,13.51,13.5265,13.4462,13.51,86951.918510567,0
+KBWD.US,D,20140805,000000,13.4811,13.5168,13.427,13.4521,72133.825751718,0
+KBWD.US,D,20140806,000000,13.4521,13.5478,13.4385,13.5216,74675.075372256,0
+KBWD.US,D,20140807,000000,13.5632,13.629,13.51,13.5362,64472.82730283,0
+KBWD.US,D,20140808,000000,13.568,13.6048,13.5293,13.6048,66221.488483086,0
+KBWD.US,D,20140811,000000,13.626,13.7044,13.626,13.6618,100592.51042732,0
+KBWD.US,D,20140812,000000,13.7044,13.7044,13.6048,13.626,71654.754670972,0
+KBWD.US,D,20140813,000000,13.6338,13.6888,13.6338,13.658,87874.880506299,0
+KBWD.US,D,20140814,000000,13.6888,13.7091,13.6618,13.7044,111675.29735142,0
+KBWD.US,D,20140815,000000,13.7468,13.769,13.654,13.7207,237136.04612566,0
+KBWD.US,D,20140818,000000,13.8087,13.8087,13.7468,13.7643,69060.734801799,0
+KBWD.US,D,20140819,000000,13.7981,13.8011,13.7537,13.7537,95176.834322317,0
+KBWD.US,D,20140820,000000,13.7421,13.7855,13.7207,13.7806,58820.202434344,0
+KBWD.US,D,20140821,000000,13.769,13.8145,13.7537,13.7981,45375.170850762,0
+KBWD.US,D,20140822,000000,13.8087,13.8145,13.7537,13.7537,54370.946176886,0
+KBWD.US,D,20140825,000000,13.7855,13.8734,13.7739,13.7932,107334.68572351,0
+KBWD.US,D,20140826,000000,13.8203,13.8465,13.8203,13.8465,134152.31913765,0
+KBWD.US,D,20140827,000000,13.8812,13.8812,13.7981,13.8203,164065.80713836,0
+KBWD.US,D,20140828,000000,13.8773,13.8773,13.7885,13.8395,333268.95318795,0
+KBWD.US,D,20140829,000000,13.8773,13.9025,13.8145,13.8812,82594.751510529,0
+KBWD.US,D,20140902,000000,13.9275,13.9517,13.8465,13.8608,153372.0714591,0
+KBWD.US,D,20140903,000000,13.9102,13.9275,13.8145,13.8571,71142.572845987,0
+KBWD.US,D,20140904,000000,13.8687,13.8812,13.7304,13.8011,180992.6404211,0
+KBWD.US,D,20140905,000000,13.7855,13.8608,13.7468,13.8511,162763.10629462,0
+KBWD.US,D,20140908,000000,13.8571,13.8937,13.8242,13.8937,47060.714674809,0
+KBWD.US,D,20140909,000000,13.9102,13.9469,13.8647,13.9025,75821.53489162,0
+KBWD.US,D,20140910,000000,13.8734,13.8899,13.8395,13.8647,103274.48071089,0
+KBWD.US,D,20140911,000000,13.8647,13.9595,13.8647,13.9421,80973.359753452,0
+KBWD.US,D,20140912,000000,13.9595,13.9595,13.8145,13.8145,76663.789448264,0
+KBWD.US,D,20140915,000000,13.8047,13.8299,13.7448,13.772,143215.350663,0
+KBWD.US,D,20140916,000000,13.7448,13.7769,13.6985,13.7498,101992.47408229,0
+KBWD.US,D,20140917,000000,13.772,13.8001,13.7313,13.7498,126889.68433041,0
+KBWD.US,D,20140918,000000,13.7613,13.7865,13.717,13.7313,95508.976475491,0
+KBWD.US,D,20140919,000000,13.7662,13.7769,13.6512,13.6802,96800.295500911,0
+KBWD.US,D,20140922,000000,13.656,13.6618,13.5187,13.5265,153547.97228787,0
+KBWD.US,D,20140923,000000,13.4936,13.5382,13.4337,13.4385,116217.67757705,0
+KBWD.US,D,20140924,000000,13.4443,13.4704,13.424,13.4521,65616.182689921,0
+KBWD.US,D,20140925,000000,13.4637,13.4763,13.3612,13.424,121138.76193995,0
+KBWD.US,D,20140926,000000,13.4598,13.4637,13.3612,13.4637,83510.47053096,0
+KBWD.US,D,20140929,000000,13.424,13.4337,13.3429,13.3728,101451.32035609,0
+KBWD.US,D,20140930,000000,13.4038,13.4114,13.2693,13.2693,82861.706885977,0
+KBWD.US,D,20141001,000000,13.2462,13.3525,13.2066,13.2693,142883.20850984,0
+KBWD.US,D,20141002,000000,13.2733,13.2945,13.1544,13.2646,170190.26011229,0
+KBWD.US,D,20141003,000000,13.3612,13.3612,13.2809,13.3245,81577.63083586,0
+KBWD.US,D,20141006,000000,13.3612,13.3612,13.2868,13.3014,76345.098534939,0
+KBWD.US,D,20141007,000000,13.2597,13.3245,13.2337,13.2434,67766.311644107,0
+KBWD.US,D,20141008,000000,13.2337,13.396,13.1883,13.3912,112818.65273852,0
+KBWD.US,D,20141009,000000,13.3671,13.3844,13.2646,13.2772,79828.969655603,0
+KBWD.US,D,20141010,000000,13.2809,13.3486,13.1834,13.1834,113247.02299213,0
+KBWD.US,D,20141013,000000,13.2008,13.3283,13.1834,13.2133,123050.9074199,0
+KBWD.US,D,20141014,000000,13.252,13.3351,13.2434,13.2809,98626.559987982,0
+KBWD.US,D,20141015,000000,13.2626,13.2626,12.1764,13.1534,572470.28198568,0
+KBWD.US,D,20141016,000000,13.0732,13.3216,13.0047,13.311,135418.80510489,0
+KBWD.US,D,20141017,000000,13.394,13.4318,13.3157,13.3641,80532.572970736,0
+KBWD.US,D,20141020,000000,13.3592,13.427,13.338,13.427,106745.93530247,0
+KBWD.US,D,20141021,000000,13.5004,13.5962,13.4511,13.5912,146998.2531926,0
+KBWD.US,D,20141022,000000,13.6078,13.6686,13.5372,13.5517,104131.22121814,0
+KBWD.US,D,20141023,000000,13.6105,13.6618,13.5517,13.565,86947.779667536,0
+KBWD.US,D,20141024,000000,13.571,13.6309,13.5584,13.6164,42214.129486452,0
+KBWD.US,D,20141027,000000,13.6105,13.6512,13.5372,13.6512,91846.10039377,0
+KBWD.US,D,20141028,000000,13.6879,13.7671,13.656,13.7633,99821.65091295,0
+KBWD.US,D,20141029,000000,13.7787,13.7912,13.6618,13.7458,82084.639107058,0
+KBWD.US,D,20141030,000000,13.7392,13.8203,13.7081,13.7981,81371.723395109,0
+KBWD.US,D,20141031,000000,13.9112,13.9237,13.8077,13.9237,171964.78906149,0
+KBWD.US,D,20141103,000000,13.9295,13.9701,13.8647,13.9053,123369.59833323,0
+KBWD.US,D,20141104,000000,13.8812,13.8937,13.8011,13.8744,98104.03105542,0
+KBWD.US,D,20141105,000000,13.9547,13.9547,13.8233,13.8744,58559.455323442,0
+KBWD.US,D,20141106,000000,13.8687,13.8909,13.8319,13.8571,93417.826034485,0
+KBWD.US,D,20141107,000000,13.8909,13.9421,13.8608,13.9237,139602.14069764,0
+KBWD.US,D,20141110,000000,13.9237,13.9759,13.9237,13.9759,106933.21794957,0
+KBWD.US,D,20141111,000000,14.0087,14.0087,13.9547,13.9701,114730.79821846,0
+KBWD.US,D,20141112,000000,13.9701,14.0136,13.9334,14.0136,106546.23612626,0
+KBWD.US,D,20141113,000000,14.061,14.0696,13.9759,13.9933,79950.030814236,0
+KBWD.US,D,20141114,000000,13.9961,14.0155,13.9507,13.9585,87429.954880553,0
+KBWD.US,D,20141117,000000,13.9131,13.9826,13.9131,13.9653,80388.748175438,0
+KBWD.US,D,20141118,000000,13.9739,14.0378,13.9411,14.0223,123153.34378491,0
+KBWD.US,D,20141119,000000,14.0117,14.0378,13.9073,13.945,92544.530155114,0
+KBWD.US,D,20141120,000000,13.9131,14.0271,13.9131,14.0271,44518.430343512,0
+KBWD.US,D,20141121,000000,14.1383,14.1383,13.945,13.9739,64607.339701311,0
+KBWD.US,D,20141124,000000,14.031,14.06,14.0011,14.06,106796.63612959,0
+KBWD.US,D,20141125,000000,14.0822,14.1131,14.0378,14.0851,115459.23459177,0
+KBWD.US,D,20141126,000000,14.1044,14.1315,14.0658,14.1315,63074.933069382,0
+KBWD.US,D,20141128,000000,14.1247,14.1527,14.06,14.06,69561.534808452,0
+KBWD.US,D,20141201,000000,14.06,14.06,13.9033,13.9033,76266.460517365,0
+KBWD.US,D,20141202,000000,13.9033,14.0271,13.9033,13.9895,80906.103554212,0
+KBWD.US,D,20141203,000000,14.0011,14.06,13.9895,14.0378,69559.465386938,0
+KBWD.US,D,20141204,000000,14.0223,14.0744,13.9826,14.0271,93932.077280987,0
+KBWD.US,D,20141205,000000,14.0117,14.0744,13.9779,14.0011,86487.333380427,0
+KBWD.US,D,20141208,000000,14.0011,14.0416,13.8107,13.8705,219011.01778568,0
+KBWD.US,D,20141209,000000,13.7739,14.0271,13.7643,14.0271,212347.48050707,0
+KBWD.US,D,20141210,000000,14.0223,14.0223,13.7643,13.769,104108.45758148,0
+KBWD.US,D,20141211,000000,13.7855,13.8521,13.769,13.7806,112390.28248488,0
+KBWD.US,D,20141212,000000,13.713,13.7885,13.5584,13.5786,92411.052467389,0
+KBWD.US,D,20141215,000000,13.6154,13.6512,13.4173,13.4173,163049.72117446,0
+KBWD.US,D,20141216,000000,13.3834,13.5265,13.3477,13.3525,164689.73772517,0
+KBWD.US,D,20141217,000000,13.3477,13.5952,13.3342,13.5952,195055.39432694,0
+KBWD.US,D,20141218,000000,13.7643,13.7855,13.6879,13.7855,230531.48736024,0
+KBWD.US,D,20141219,000000,13.7643,13.9005,13.7537,13.8879,62432.377688946,0
+KBWD.US,D,20141222,000000,13.8937,13.9208,13.7951,13.8213,76212.655557972,0
+KBWD.US,D,20141223,000000,13.859,13.9043,13.8425,13.8803,141782.2762638,0
+KBWD.US,D,20141224,000000,13.8637,13.8803,13.8001,13.8163,144774.65977464,0
+KBWD.US,D,20141226,000000,13.8531,13.9265,13.8531,13.9092,74483.65388211,0
+KBWD.US,D,20141229,000000,13.9315,13.9826,13.9092,13.9537,67769.415776378,0
+KBWD.US,D,20141230,000000,13.9265,13.9421,13.8763,13.9265,51305.098202271,0
+KBWD.US,D,20141231,000000,13.9759,13.9759,13.8001,13.8163,82550.258947955,0
+KBWD.US,D,20150102,000000,13.8358,13.9265,13.7468,13.9159,117206.86106127,0
+KBWD.US,D,20150105,000000,13.8358,13.8715,13.7855,13.8117,105529.11545159,0
+KBWD.US,D,20150106,000000,13.8425,13.8425,13.6376,13.6512,106171.67083203,0
+KBWD.US,D,20150107,000000,13.6994,13.7537,13.6512,13.7304,108935.38326544,0
+KBWD.US,D,20150108,000000,13.8117,13.8531,13.7739,13.8358,102484.99640288,0
+KBWD.US,D,20150109,000000,13.8677,13.9315,13.6938,13.7537,131709.36703907,0
+KBWD.US,D,20150112,000000,13.7236,13.7537,13.6472,13.7332,92054.077256037,0
+KBWD.US,D,20150113,000000,13.7951,13.8213,13.5863,13.6434,110208.07749721,0
+KBWD.US,D,20150114,000000,13.6154,13.6154,13.4279,13.5401,149056.29288937,0
+KBWD.US,D,20150115,000000,13.5023,13.5468,13.4385,13.4385,136141.03321365,0
+KBWD.US,D,20150116,000000,13.4443,13.5401,13.4385,13.5401,114788.74202089,0
+KBWD.US,D,20150120,000000,13.5517,13.5952,13.3708,13.4202,162480.6302578,0
+KBWD.US,D,20150121,000000,13.394,13.4714,13.3893,13.4598,373920.6694305,0
+KBWD.US,D,20150122,000000,13.514,13.7207,13.4955,13.7044,76040.89357222,0
+KBWD.US,D,20150123,000000,13.6888,13.6947,13.5912,13.63,77569.161361118,0
+KBWD.US,D,20150126,000000,13.6222,13.7246,13.5517,13.7246,95996.325242295,0
+KBWD.US,D,20150127,000000,13.6434,13.7044,13.6154,13.6888,125578.7058006,0
+KBWD.US,D,20150128,000000,13.7546,13.7653,13.569,13.5786,186636.98760352,0
+KBWD.US,D,20150129,000000,13.5912,13.6096,13.4647,13.6096,72844.672042153,0
+KBWD.US,D,20150130,000000,13.5554,13.6018,13.514,13.514,98847.988090098,0
+KBWD.US,D,20150202,000000,13.5468,13.569,13.427,13.5632,118026.35198126,0
+KBWD.US,D,20150203,000000,13.5863,13.8223,13.5863,13.8223,135295.67452472,0
+KBWD.US,D,20150204,000000,13.8126,13.8126,13.683,13.7004,110870.29238205,0
+KBWD.US,D,20150205,000000,13.7584,13.8309,13.7246,13.8309,58553.247058897,0
+KBWD.US,D,20150206,000000,13.8309,13.9025,13.8183,13.8608,108276.27251288,0
+KBWD.US,D,20150209,000000,13.8502,13.8744,13.7895,13.8001,113113.54530442,0
+KBWD.US,D,20150210,000000,13.8309,13.8561,13.7246,13.7865,55050.751144596,0
+KBWD.US,D,20150211,000000,13.7584,13.8001,13.657,13.7342,97164.513687567,0
+KBWD.US,D,20150212,000000,13.7895,13.9112,13.7895,13.9112,72152.450545353,0
+KBWD.US,D,20150213,000000,13.9295,13.9961,13.9063,13.9961,134474.11418324,0
+KBWD.US,D,20150217,000000,14.0068,14.0764,13.9895,14.0445,107729.94523289,0
+KBWD.US,D,20150218,000000,14.0445,14.0445,13.9653,14.0165,67094.784362457,0
+KBWD.US,D,20150219,000000,14.0068,14.061,13.9826,14.028,87411.330086917,0
+KBWD.US,D,20150220,000000,14.028,14.0832,13.9653,14.0764,110662.31551978,0
+KBWD.US,D,20150223,000000,14.0832,14.0938,14.0165,14.0938,110613.68411418,0
+KBWD.US,D,20150224,000000,14.0967,14.1161,14.056,14.0967,84210.96971382,0
+KBWD.US,D,20150225,000000,14.1102,14.1353,14.0861,14.1015,95488.282260338,0
+KBWD.US,D,20150226,000000,14.0764,14.1353,14.028,14.1073,91722.96981362,0
+KBWD.US,D,20150227,000000,14.1073,14.1509,14.0832,14.1102,113043.1849729,0
+KBWD.US,D,20150302,000000,14.1509,14.1991,14.1102,14.1412,105766.06421507,0
+KBWD.US,D,20150303,000000,14.1296,14.1625,14.0967,14.1556,91860.586344375,0
+KBWD.US,D,20150304,000000,14.1884,14.1884,14.0861,14.1412,139512.12086174,0
+KBWD.US,D,20150305,000000,14.2097,14.2097,14.0938,14.145,61001.372711256,0
+KBWD.US,D,20150306,000000,14.1015,14.1296,13.9739,14.0165,234805.87749966,0
+KBWD.US,D,20150309,000000,14.0165,14.0938,13.9653,14.0242,123813.48924822,0
+KBWD.US,D,20150310,000000,13.9653,13.9961,13.8821,13.9247,69663.971173449,0
+KBWD.US,D,20150311,000000,13.9961,13.9961,13.8773,13.9391,56130.989175477,0
+KBWD.US,D,20150312,000000,14.0242,14.0686,13.9855,14.061,65154.701692053,0
+KBWD.US,D,20150313,000000,14.0213,14.06,13.9043,14.0262,98251.99469375,0
+KBWD.US,D,20150316,000000,14.0658,14.0958,14.0416,14.06,94842.622747628,0
+KBWD.US,D,20150317,000000,14.0416,14.0822,13.9933,14.0822,96458.840950919,0
+KBWD.US,D,20150318,000000,14.0658,14.2049,14.0107,14.1605,151323.34415915,0
+KBWD.US,D,20150319,000000,14.1402,14.1605,14.0851,14.1605,869744.75205081,0
+KBWD.US,D,20150320,000000,14.1682,14.3209,14.1682,14.3161,129089.47940095,0
+KBWD.US,D,20150323,000000,14.2909,14.3451,14.2843,14.3055,96097.726896535,0
+KBWD.US,D,20150324,000000,14.2667,14.2909,14.232,14.2514,61320.063624582,0
+KBWD.US,D,20150325,000000,14.2726,14.2909,14.1402,14.1537,111339.01635522,0
+KBWD.US,D,20150326,000000,14.1605,14.1788,14.1151,14.1499,149708.16066662,0
+KBWD.US,D,20150327,000000,14.144,14.1682,14.1005,14.1499,89645.270612463,0
+KBWD.US,D,20150330,000000,14.1933,14.2417,14.1605,14.2156,90904.5136044,0
+KBWD.US,D,20150331,000000,14.1933,14.2156,14.1499,14.1884,129347.12237959,0
+KBWD.US,D,20150401,000000,14.1788,14.1991,14.1093,14.1991,77283.581192035,0
+KBWD.US,D,20150402,000000,14.232,14.2591,14.1682,14.232,79789.650646816,0
+KBWD.US,D,20150406,000000,14.1751,14.3267,14.1751,14.3161,140746.5307955,0
+KBWD.US,D,20150407,000000,14.2909,14.3316,14.2773,14.2967,67944.281894404,0
+KBWD.US,D,20150408,000000,14.3055,14.3103,14.2514,14.2667,237027.40149612,0
+KBWD.US,D,20150409,000000,14.2843,14.3055,14.1605,14.2223,142486.91428969,0
+KBWD.US,D,20150410,000000,14.2514,14.2909,14.2089,14.2843,76020.199357068,0
+KBWD.US,D,20150413,000000,14.2843,14.3267,14.2591,14.3025,86241.07222013,0
+KBWD.US,D,20150414,000000,14.3267,14.3316,14.2773,14.3025,132848.58358314,0
+KBWD.US,D,20150415,000000,14.3306,14.3962,14.32,14.3451,117814.23627596,0
+KBWD.US,D,20150416,000000,14.378,14.3896,14.2959,14.3837,102344.27573985,0
+KBWD.US,D,20150417,000000,14.3383,14.3509,14.2833,14.3093,1634128.0117928,0
+KBWD.US,D,20150420,000000,14.3509,14.4088,14.3267,14.3558,117886.66602899,0
+KBWD.US,D,20150421,000000,14.4175,14.4224,14.3141,14.32,65209.541362204,0
+KBWD.US,D,20150422,000000,14.3141,14.3509,14.2667,14.3509,167752.4815675,0
+KBWD.US,D,20150423,000000,14.3837,14.4446,14.3509,14.435,77813.3530999,0
+KBWD.US,D,20150424,000000,14.4485,14.462,14.4088,14.4224,113953.73043954,0
+KBWD.US,D,20150427,000000,14.435,14.4804,14.32,14.378,162382.33273583,0
+KBWD.US,D,20150428,000000,14.3509,14.4021,14.3005,14.3896,118580.9569473,0
+KBWD.US,D,20150429,000000,14.3558,14.3674,14.3267,14.3509,74065.63073606,0
+KBWD.US,D,20150430,000000,14.3509,14.3615,14.1963,14.2262,159889.7145209,0
+KBWD.US,D,20150501,000000,14.2485,14.2707,14.1575,14.2195,417526.48488586,0
+KBWD.US,D,20150504,000000,14.2388,14.2707,14.202,14.231,150981.88960916,0
+KBWD.US,D,20150505,000000,14.2388,14.2388,14.0504,14.087,170036.08820943,0
+KBWD.US,D,20150506,000000,14.1083,14.1083,13.9228,14.0068,257213.57366513,0
+KBWD.US,D,20150507,000000,14.0117,14.0117,13.8763,13.9431,135772.67618396,0
+KBWD.US,D,20150508,000000,14.028,14.0396,13.9576,14.028,170215.09317048,0
+KBWD.US,D,20150511,000000,14.0174,14.0504,13.9961,14.028,102729.18814166,0
+KBWD.US,D,20150512,000000,13.9895,14.0832,13.9381,14.061,105100.74519796,0
+KBWD.US,D,20150513,000000,14.0783,14.0977,14.0396,14.0783,72110.027404294,0
+KBWD.US,D,20150514,000000,14.1247,14.1575,14.1121,14.1459,214900.11194594,0
+KBWD.US,D,20150515,000000,14.1701,14.2079,14.1015,14.1701,117544.17676824,0
+KBWD.US,D,20150518,000000,14.1519,14.2435,14.1421,14.2378,113626.76184016,0
+KBWD.US,D,20150519,000000,14.2262,14.2561,14.2126,14.2475,163069.38067883,0
+KBWD.US,D,20150520,000000,14.2435,14.2658,14.2195,14.2475,160061.47650666,0
+KBWD.US,D,20150521,000000,14.2475,14.2764,14.2126,14.2475,62785.21405727,0
+KBWD.US,D,20150522,000000,14.231,14.2475,14.1924,14.2079,95684.877304273,0
+KBWD.US,D,20150526,000000,14.2079,14.2079,14.1015,14.1566,89440.39788247,0
+KBWD.US,D,20150527,000000,14.1701,14.2435,14.1519,14.2435,95150.966553377,0
+KBWD.US,D,20150528,000000,14.2262,14.2899,14.1875,14.2833,87366.837524343,0
+KBWD.US,D,20150529,000000,14.2899,14.3005,14.201,14.2658,147680.12758182,0
+KBWD.US,D,20150601,000000,14.2658,14.3045,14.2262,14.231,234526.50559512,0
+KBWD.US,D,20150602,000000,14.2079,14.262,14.1963,14.2262,68047.752970159,0
+KBWD.US,D,20150603,000000,14.2262,14.2764,14.2126,14.2707,75871.201007981,0
+KBWD.US,D,20150604,000000,14.2475,14.2475,14.1459,14.1635,102576.05094954,0
+KBWD.US,D,20150605,000000,14.1421,14.1701,14.0822,14.1305,97266.950052564,0
+KBWD.US,D,20150608,000000,14.0928,14.1111,14.06,14.0677,146087.70772596,0
+KBWD.US,D,20150609,000000,14.0677,14.0967,13.9933,14.0049,361507.2444722,0
+KBWD.US,D,20150610,000000,14.056,14.1111,14.0223,14.06,124256.34545244,0
+KBWD.US,D,20150611,000000,14.0967,14.1421,14.056,14.1421,87509.627608885,0
+KBWD.US,D,20150612,000000,14.1111,14.1305,14.0851,14.1111,109126.80475558,0
+KBWD.US,D,20150615,000000,14.031,14.1073,14.0262,14.0822,78553.171291546,0
+KBWD.US,D,20150616,000000,14.06,14.1421,14.06,14.1373,92784.583050865,0
+KBWD.US,D,20150617,000000,14.1421,14.1768,14.1073,14.1459,84349.620955332,0
+KBWD.US,D,20150618,000000,14.1963,14.2717,14.1808,14.2494,302423.19079469,0
+KBWD.US,D,20150619,000000,14.2639,14.2843,14.1963,14.2717,84171.650705034,0
+KBWD.US,D,20150622,000000,14.3055,14.3161,14.2136,14.2195,412784.40548402,0
+KBWD.US,D,20150623,000000,14.2195,14.2843,14.2136,14.2717,91703.310309226,0
+KBWD.US,D,20150624,000000,14.2667,14.2667,14.1808,14.1808,65195.055411599,0
+KBWD.US,D,20150625,000000,14.1933,14.2388,14.0928,14.1015,107546.8014288,0
+KBWD.US,D,20150626,000000,14.1227,14.1227,13.9865,14.0146,94190.754970373,0
+KBWD.US,D,20150629,000000,13.9411,13.9826,13.7555,13.7555,138993.73077221,0
+KBWD.US,D,20150630,000000,13.8599,13.8647,13.7439,13.7439,113112.51059366,0
+KBWD.US,D,20150701,000000,13.8213,13.8734,13.7922,13.8647,79253.670474407,0
+KBWD.US,D,20150702,000000,13.8647,13.8957,13.8107,13.8415,48149.230391749,0
+KBWD.US,D,20150706,000000,13.7778,13.9063,13.7662,13.9063,61149.336349585,0
+KBWD.US,D,20150707,000000,13.9063,13.9797,13.7981,13.9691,269215.18374193,0
+KBWD.US,D,20150708,000000,13.9112,13.9305,13.7922,13.8349,72754.652206246,0
+KBWD.US,D,20150709,000000,13.9305,13.9305,13.7981,13.7981,134604.4877387,0
+KBWD.US,D,20150710,000000,13.9025,13.9344,13.8734,13.9112,64314.516556925,0
+KBWD.US,D,20150713,000000,13.946,13.9933,13.9256,13.946,124592.62644866,0
+KBWD.US,D,20150714,000000,13.9411,13.9981,13.9411,13.9826,73158.189401691,0
+KBWD.US,D,20150715,000000,13.9817,14.0504,13.9633,14.0396,72955.386093211,0
+KBWD.US,D,20150716,000000,14.0889,14.1277,14.0889,14.0996,79281.607664861,0
+KBWD.US,D,20150717,000000,14.0851,14.1141,13.9952,14.028,86087.935028013,0
+KBWD.US,D,20150720,000000,14.0504,14.0504,13.9547,13.9885,82425.058946292,0
+KBWD.US,D,20150721,000000,13.9769,14.0396,13.9362,13.9421,121542.2991354,0
+KBWD.US,D,20150722,000000,13.914,13.9265,13.8687,13.8783,87662.764801002,0
+KBWD.US,D,20150723,000000,13.8744,13.8783,13.6938,13.7207,182310.8619262,0
+KBWD.US,D,20150724,000000,13.6502,13.714,13.5043,13.5178,257044.91581165,0
+KBWD.US,D,20150727,000000,13.4675,13.5285,13.4086,13.4927,235926.46925009,0
+KBWD.US,D,20150728,000000,13.5352,13.5912,13.4801,13.5401,87138.166446925,0
+KBWD.US,D,20150729,000000,13.569,13.7439,13.5401,13.714,64611.478544342,0
+KBWD.US,D,20150730,000000,13.6666,13.7439,13.6666,13.7313,105653.2807425,0
+KBWD.US,D,20150731,000000,13.7439,13.7932,13.7207,13.7498,52038.708129372,0
+KBWD.US,D,20150803,000000,13.7362,13.7362,13.6415,13.6879,273737.90446316,0
+KBWD.US,D,20150804,000000,13.7044,13.7439,13.6415,13.655,110367.42295389,0
+KBWD.US,D,20150805,000000,13.6938,13.7313,13.5962,13.625,86266.939989068,0
+KBWD.US,D,20150806,000000,13.625,13.6415,13.4443,13.5322,87528.25240252,0
+KBWD.US,D,20150807,000000,13.4927,13.5507,13.4675,13.4801,53084.800705255,0
+KBWD.US,D,20150810,000000,13.511,13.5554,13.511,13.5554,130103.49594335,0
+KBWD.US,D,20150811,000000,13.511,13.5632,13.4724,13.5632,71716.837316426,0
+KBWD.US,D,20150812,000000,13.4675,13.5632,13.394,13.5632,82942.414325066,0
+KBWD.US,D,20150813,000000,13.5352,13.5554,13.4801,13.5246,37722.450087935,0
+KBWD.US,D,20150814,000000,13.5303,13.6328,13.5081,13.6231,37309.600495675,0
+KBWD.US,D,20150817,000000,13.5932,13.6492,13.5391,13.6444,68027.058755008,0
+KBWD.US,D,20150818,000000,13.6444,13.6444,13.5932,13.6068,53457.296577972,0
+KBWD.US,D,20150819,000000,13.568,13.6164,13.4955,13.5498,79831.039077118,0
+KBWD.US,D,20150820,000000,13.4955,13.5391,13.4212,13.4212,188470.49506589,0
+KBWD.US,D,20150821,000000,13.3449,13.4124,13.2182,13.224,295371.63698199,0
+KBWD.US,D,20150824,000000,12.3754,13.079,1.3885,12.7358,528811.69628169,0
+KBWD.US,D,20150825,000000,13.0422,13.0422,12.6798,12.6798,556217.04540611,0
+KBWD.US,D,20150826,000000,12.8673,12.9718,12.7127,12.9196,191245.58931764,0
+KBWD.US,D,20150827,000000,13.0209,13.2308,12.9196,13.1457,103781.48898208,0
+KBWD.US,D,20150828,000000,13.1371,13.2095,13.0954,13.1689,70114.070352983,0
+KBWD.US,D,20150831,000000,13.1371,13.1689,13.0693,13.1322,62647.597526515,0
+KBWD.US,D,20150901,000000,12.9861,13.0422,12.8616,12.8829,219533.54671825,0
+KBWD.US,D,20150902,000000,12.9967,13.0037,12.907,12.9718,82262.609357357,0
+KBWD.US,D,20150903,000000,13.0037,13.1196,12.9967,13.0259,65949.359553852,0
+KBWD.US,D,20150904,000000,12.9196,12.9755,12.8616,12.9379,96666.817813186,0
+KBWD.US,D,20150908,000000,13.079,13.1196,13.0209,13.0954,89378.315237017,0
+KBWD.US,D,20150909,000000,13.1844,13.1844,12.9815,12.9861,138489.82663329,0
+KBWD.US,D,20150910,000000,12.9669,13.0607,12.9669,13.0163,113536.74200425,0
+KBWD.US,D,20150911,000000,12.9891,13.0838,12.9611,13.0838,92843.561564045,0
+KBWD.US,D,20150914,000000,13.0954,13.1051,13.0325,13.0664,40438.5658265,0
+KBWD.US,D,20150915,000000,13.0819,13.1312,13.0626,13.109,60958.949570197,0
+KBWD.US,D,20150916,000000,13.1312,13.1883,13.0819,13.1795,58828.480120404,0
+KBWD.US,D,20150917,000000,13.1795,13.3439,13.109,13.193,70058.195972076,0
+KBWD.US,D,20150918,000000,13.0868,13.1418,12.9871,13.0057,71016.338133565,0
+KBWD.US,D,20150921,000000,13.0674,13.1534,13.0674,13.1418,131338.94058786,0
+KBWD.US,D,20150922,000000,13.0133,13.0674,12.9834,13.0057,56705.253645915,0
+KBWD.US,D,20150923,000000,13.0298,13.0974,12.9765,13.0133,54287.134605525,0
+KBWD.US,D,20150924,000000,12.9765,13.0626,12.9253,13.0375,50635.640342138,0
+KBWD.US,D,20150925,000000,13.1312,13.1312,13.0133,13.0182,56705.253645915,0
+KBWD.US,D,20150928,000000,12.9573,12.9573,12.6837,12.7282,75009.286946944,0
+KBWD.US,D,20150929,000000,12.7282,12.7282,12.5213,12.5504,93587.518598722,0
+KBWD.US,D,20150930,000000,12.6489,12.7474,12.59,12.7358,72559.09187307,0
+KBWD.US,D,20151001,000000,12.7418,12.8394,12.6798,12.8394,95832.840942602,0
+KBWD.US,D,20151002,000000,12.7358,12.7813,12.5765,12.7746,286626.26165919,0
+KBWD.US,D,20151005,000000,12.8451,13.0868,12.8451,13.0819,74214.629085146,0
+KBWD.US,D,20151006,000000,13.0713,13.1167,13.0587,13.0974,66878.529814129,0
+KBWD.US,D,20151007,000000,13.1477,13.3041,13.1022,13.3041,56366.903228197,0
+KBWD.US,D,20151008,000000,13.2984,13.3902,13.2839,13.3777,118759.96190836,0
+KBWD.US,D,20151009,000000,13.4163,13.4163,13.3041,13.311,76701.039035535,0
+KBWD.US,D,20151012,000000,13.3264,13.3545,13.2984,13.3399,70257.895148282,0
+KBWD.US,D,20151013,000000,13.311,13.3545,13.2027,13.2027,153056.48467805,0
+KBWD.US,D,20151014,000000,13.1989,13.2453,13.0587,13.0587,70323.081926009,0
+KBWD.US,D,20151015,000000,13.0829,13.2424,13.0239,13.2424,58800.54292995,0
+KBWD.US,D,20151016,000000,13.2462,13.3138,13.225,13.2945,56733.19083637,0
+KBWD.US,D,20151019,000000,13.2656,13.3197,13.2424,13.2713,50101.729591243,0
+KBWD.US,D,20151020,000000,13.2713,13.3602,13.2656,13.3525,110365.35353238,0
+KBWD.US,D,20151021,000000,13.394,13.4086,13.2424,13.2424,64106.539694659,0
+KBWD.US,D,20151022,000000,13.3014,13.4192,13.2809,13.3525,109710.38162283,0
+KBWD.US,D,20151023,000000,13.424,13.4385,13.3419,13.424,35478.162454814,0
+KBWD.US,D,20151026,000000,13.424,13.4337,13.3254,13.3419,108849.50227257,0
+KBWD.US,D,20151027,000000,13.2945,13.3138,13.0597,13.0897,89826.344995035,0
+KBWD.US,D,20151028,000000,13.1003,13.368,13.0684,13.368,80227.33329726,0
+KBWD.US,D,20151029,000000,13.3081,13.3138,13.1969,13.2105,51764.509778623,0
+KBWD.US,D,20151030,000000,13.2356,13.2356,13.0316,13.0684,78685.614268513,0
+KBWD.US,D,20151102,000000,13.0684,13.225,13.0684,13.2066,80894.721735879,0
+KBWD.US,D,20151103,000000,13.1689,13.1689,13.0316,13.0897,62569.994219699,0
+KBWD.US,D,20151104,000000,13.0897,13.1003,12.9881,13.0316,78395.895256399,0
+KBWD.US,D,20151105,000000,13.0395,13.1844,13.0395,13.1767,97542.183114073,0
+KBWD.US,D,20151106,000000,13.1969,13.2356,13.1099,13.2356,98913.174867822,0
+KBWD.US,D,20151109,000000,13.225,13.225,13.0316,13.0829,49140.48329748,0
+KBWD.US,D,20151110,000000,13.0684,13.1602,13.0684,13.1447,43022.238588099,0
+KBWD.US,D,20151111,000000,13.1844,13.1844,13.0954,13.1264,130282.50090442,0
+KBWD.US,D,20151112,000000,13.0655,13.0655,12.9253,12.9253,106622.80472231,0
+KBWD.US,D,20151113,000000,12.9302,12.9679,12.7958,12.8557,109541.72376936,0
+KBWD.US,D,20151116,000000,12.849,13.0229,12.8259,13.0229,104091.90220934,0
+KBWD.US,D,20151117,000000,13.053,13.109,12.9563,12.9611,82455.065558261,0
+KBWD.US,D,20151118,000000,12.9871,13.0887,12.9834,13.0887,71042.205902505,0
+KBWD.US,D,20151119,000000,13.0945,13.1438,13.0887,13.1254,68313.673634849,0
+KBWD.US,D,20151120,000000,13.1438,13.1969,13.1322,13.1689,39690.469948792,0
+KBWD.US,D,20151123,000000,13.1767,13.2616,13.1689,13.2308,59965.627242951,0
+KBWD.US,D,20151124,000000,13.1891,13.2955,13.1477,13.2772,60127.042121127,0
+KBWD.US,D,20151125,000000,13.3148,13.3419,13.2462,13.3254,74793.032398617,0
+KBWD.US,D,20151127,000000,13.3525,13.4163,13.3254,13.3883,22658.096168792,0
+KBWD.US,D,20151130,000000,13.4202,13.4627,13.3883,13.4453,82625.792833257,0
+KBWD.US,D,20151201,000000,13.4898,13.5498,13.4627,13.5149,62157.144627437,0
+KBWD.US,D,20151202,000000,13.5265,13.5265,13.3313,13.3525,50317.984139571,0
+KBWD.US,D,20151203,000000,13.394,13.394,13.2066,13.2182,61060.351224436,0
+KBWD.US,D,20151204,000000,13.2356,13.3583,13.2356,13.3419,55030.056929445,0
+KBWD.US,D,20151207,000000,13.3477,13.3477,13.0993,13.1371,90295.068968204,0
+KBWD.US,D,20151208,000000,13.053,13.0597,12.9611,12.9997,65703.098393554,0
+KBWD.US,D,20151209,000000,12.9871,13.1032,12.8742,12.8944,82791.346554465,0
+KBWD.US,D,20151210,000000,12.9011,13.0182,12.9011,12.9389,75469.733234053,0
+KBWD.US,D,20151211,000000,12.82,12.849,12.5716,12.619,119764.66605393,0
+KBWD.US,D,20151214,000000,12.6026,12.6383,12.3551,12.4344,279957.55082679,0
+KBWD.US,D,20151215,000000,12.4972,12.7581,12.4972,12.703,97363.178153017,0
+KBWD.US,D,20151216,000000,12.7581,12.9041,12.7186,12.8752,57737.894981948,0
+KBWD.US,D,20151217,000000,12.8868,12.9408,12.7978,12.8528,78566.622531394,0
+KBWD.US,D,20151218,000000,12.8345,12.8394,12.6257,12.6461,87875.915217056,0
+KBWD.US,D,20151221,000000,12.6692,12.6692,12.4082,12.5407,123094.36527172,0
+KBWD.US,D,20151222,000000,12.5407,12.6634,12.5155,12.62,141813.31758653,0
+KBWD.US,D,20151223,000000,12.6876,12.7862,12.6876,12.7726,107859.28407759,0
+KBWD.US,D,20151224,000000,12.8054,12.8451,12.7978,12.8054,37379.960827187,0
+KBWD.US,D,20151228,000000,12.7581,12.7581,12.5639,12.62,107155.68076245,0
+KBWD.US,D,20151229,000000,12.6692,12.704,12.5223,12.6094,279828.2119821,0
+KBWD.US,D,20151230,000000,12.6094,12.6094,12.4383,12.4383,265716.82667067,0
+KBWD.US,D,20151231,000000,12.4082,12.5223,12.3667,12.4025,171995.83038421,0
+KBWD.US,D,20160104,000000,12.2672,12.3842,12.1019,12.3842,315357.07526403,0
+KBWD.US,D,20160105,000000,12.4082,12.5407,12.3378,12.4885,94919.191343687,0
+KBWD.US,D,20160106,000000,12.3667,12.5088,12.3667,12.4228,83540.477142929,0
+KBWD.US,D,20160107,000000,12.2672,12.2864,12.0547,12.0663,98145.419485722,0
+KBWD.US,D,20160108,000000,12.1493,12.1493,11.8661,11.8748,139194.46465918,0
+KBWD.US,D,20160111,000000,11.9242,11.9367,11.7125,11.7831,222533.17320438,0
+KBWD.US,D,20160112,000000,11.8352,11.8564,11.4456,11.6178,195902.82243736,0
+KBWD.US,D,20160113,000000,11.6342,11.669,11.0881,11.1741,207865.11350538,0
+KBWD.US,D,20160114,000000,11.1847,11.2988,10.949,11.1916,2279080.8170553,0
+KBWD.US,D,20160115,000000,10.9519,10.9682,10.5604,10.8524,221028.70376291,0
+KBWD.US,D,20160119,000000,10.9519,10.9519,10.5102,10.5604,287731.33274825,0
+KBWD.US,D,20160120,000000,10.4668,10.5546,9.92356,10.4542,345721.69715504,0
+KBWD.US,D,20160121,000000,10.4831,10.7711,10.4416,10.5267,155029.67809269,0
+KBWD.US,D,20160122,000000,10.6426,10.9413,10.6426,10.863,110044.59319753,0
+KBWD.US,D,20160125,000000,10.8349,10.8349,10.5151,10.5218,122842.93055764,0
+KBWD.US,D,20160126,000000,10.5875,10.889,10.5875,10.8465,93872.064057048,0
+KBWD.US,D,20160127,000000,10.8465,11.0137,10.7634,10.8214,99088.040985849,0
+KBWD.US,D,20160128,000000,10.9257,11.1133,10.863,10.9132,119023.81315152,0
+KBWD.US,D,20160129,000000,10.947,11.1916,10.947,11.1916,75582.516706625,0
+KBWD.US,D,20160201,000000,11.1529,11.1973,11.0466,11.1219,71021.511687355,0
+KBWD.US,D,20160202,000000,11.0234,11.0987,10.8591,10.8949,52834.400701928,0
+KBWD.US,D,20160203,000000,10.9364,11.0805,10.7575,11.0494,120751.78011664,0
+KBWD.US,D,20160204,000000,11.0311,11.2737,11.0311,11.1847,83185.57135309,0
+KBWD.US,D,20160205,000000,11.1577,11.1847,11.0707,11.0814,51414.777542571,0
+KBWD.US,D,20160208,000000,10.9896,10.9896,10.7353,10.8524,450062.96465697,0
+KBWD.US,D,20160209,000000,10.7277,10.7459,10.5304,10.603,157170.49465006,0
+KBWD.US,D,20160210,000000,10.6184,10.6967,10.5102,10.5102,87764.166455242,0
+KBWD.US,D,20160211,000000,10.3362,10.3362,10.1603,10.2347,156048.86818888,0
+KBWD.US,D,20160212,000000,10.3237,10.5324,10.312,10.5188,65801.395915523,0
+KBWD.US,D,20160216,000000,10.6465,10.8408,10.6406,10.8204,93232.612808883,0
+KBWD.US,D,20160217,000000,10.9141,11.1558,10.9141,11.0861,75779.111750559,0
+KBWD.US,D,20160218,000000,11.1017,11.12,11.0099,11.0814,80178.701891655,0
+KBWD.US,D,20160219,000000,11.0457,11.0823,10.948,11.0321,45676.271681209,0
+KBWD.US,D,20160222,000000,11.1017,11.2264,11.1017,11.1809,67724.923213805,0
+KBWD.US,D,20160223,000000,11.1674,11.1809,11.1017,11.1423,36181.765769946,0
+KBWD.US,D,20160224,000000,11.0388,11.1268,10.7885,11.1239,70112.000931468,0
+KBWD.US,D,20160225,000000,11.1481,11.2775,11.1171,11.2659,49895.82215049,0
+KBWD.US,D,20160226,000000,11.4466,11.6032,11.4061,11.4728,580822.46722061,0
+KBWD.US,D,20160229,000000,11.4854,11.6274,11.4854,11.5936,36995.048425379,0
+KBWD.US,D,20160301,000000,11.609,11.637,11.4728,11.5308,70968.741438718,0
+KBWD.US,D,20160302,000000,11.5385,11.7125,11.5007,11.7125,45732.146062117,0
+KBWD.US,D,20160303,000000,11.7367,11.9821,11.7367,11.9666,46216.390696649,0
+KBWD.US,D,20160304,000000,12.0073,12.1715,12.0014,12.0295,39276.585645773,0
+KBWD.US,D,20160307,000000,12.0073,12.2411,11.9841,12.2208,59267.197481605,0
+KBWD.US,D,20160308,000000,12.1841,12.1841,11.8855,11.9782,58483.921438141,0
+KBWD.US,D,20160309,000000,11.9917,12.0431,11.869,11.9782,49766.483305796,0
+KBWD.US,D,20160310,000000,12.0361,12.0361,11.7898,11.9047,62615.521493031,0
+KBWD.US,D,20160311,000000,11.9869,12.2411,11.9869,12.2275,66822.655433223,0
+KBWD.US,D,20160314,000000,12.2218,12.2334,12.0845,12.1987,53015.475084498,0
+KBWD.US,D,20160315,000000,12.1503,12.1503,11.9753,12.0537,48610.711389616,0
+KBWD.US,D,20160316,000000,12.0537,12.2218,12.0537,12.2053,25274.879674631,0
+KBWD.US,D,20160317,000000,12.1908,12.475,12.1792,12.4296,42623.874946442,0
+KBWD.US,D,20160318,000000,12.4828,12.5504,12.4238,12.5253,34832.502942104,0
+KBWD.US,D,20160321,000000,12.5137,12.6141,12.5069,12.5852,92447.267343904,0
+KBWD.US,D,20160322,000000,12.5388,12.6034,12.447,12.5552,41338.764185566,0
+KBWD.US,D,20160323,000000,12.5253,12.5455,12.2934,12.2934,100787.03604974,0
+KBWD.US,D,20160324,000000,12.2527,12.3667,12.1309,12.3542,64731.504992217,0
+KBWD.US,D,20160328,000000,12.3783,12.4035,12.2421,12.3281,44214.225380792,0
+KBWD.US,D,20160329,000000,12.301,12.5203,12.1908,12.5137,38650.585637456,0
+KBWD.US,D,20160330,000000,12.562,12.6141,12.475,12.5069,29914.522711477,0
+KBWD.US,D,20160331,000000,12.5069,12.621,12.5069,12.5784,37476.188927639,0
+KBWD.US,D,20160401,000000,12.5388,12.6336,12.4624,12.6141,77132.513421432,0
+KBWD.US,D,20160404,000000,12.6267,12.6267,12.475,12.475,36303.861639337,0
+KBWD.US,D,20160405,000000,12.447,12.475,12.359,12.4102,88938.563165059,0
+KBWD.US,D,20160406,000000,12.4238,12.5504,12.4006,12.4885,46841.355994208,0
+KBWD.US,D,20160407,000000,12.447,12.5069,12.3309,12.3783,51817.280027258,0
+KBWD.US,D,20160408,000000,12.4586,12.5919,12.4344,12.4344,40822.443517551,0
+KBWD.US,D,20160411,000000,12.4934,12.6538,12.4934,12.5678,60009.085094768,0
+KBWD.US,D,20160412,000000,12.5552,12.763,12.5455,12.7504,562376.6785458,0
+KBWD.US,D,20160413,000000,12.8045,12.9485,12.764,12.9243,102553.28731288,0
+KBWD.US,D,20160414,000000,12.9196,12.9679,12.8471,12.8644,47383.544431164,0
+KBWD.US,D,20160415,000000,12.8471,12.8944,12.8123,12.8597,49523.326277774,0
+KBWD.US,D,20160418,000000,12.8037,12.9311,12.7862,12.8809,49167.385777177,0
+KBWD.US,D,20160419,000000,12.907,13.0182,12.907,12.9891,36451.825277666,0
+KBWD.US,D,20160420,000000,12.9805,13.078,12.9639,13.0355,60850.304940653,0
+KBWD.US,D,20160421,000000,13.0442,13.0674,12.8895,12.9147,50668.751086378,0
+KBWD.US,D,20160422,000000,12.9147,13.0173,12.9147,12.9861,31668.357445521,0
+KBWD.US,D,20160425,000000,12.9639,12.9861,12.9001,12.9861,52694.714749658,0
+KBWD.US,D,20160426,000000,12.9861,13.0607,12.9583,13.0442,41812.661712524,0
+KBWD.US,D,20160427,000000,13.0587,13.0954,13.0037,13.0838,67826.324868045,0
+KBWD.US,D,20160428,000000,13.0173,13.0732,12.9447,12.9514,66934.404195037,0
+KBWD.US,D,20160429,000000,12.9639,13.0037,12.8538,12.9447,75856.715057376,0
+KBWD.US,D,20160502,000000,12.9514,12.9514,12.8538,12.8644,100061.7038087,0
+KBWD.US,D,20160503,000000,12.7716,12.7716,12.5687,12.6576,67750.790982743,0
+KBWD.US,D,20160504,000000,12.6074,12.7215,12.5639,12.6518,62934.212406356,0
+KBWD.US,D,20160505,000000,12.5958,12.677,12.5639,12.6122,33970.588881066,0
+KBWD.US,D,20160506,000000,12.5484,12.6508,12.5291,12.6383,27943.398718348,0
+KBWD.US,D,20160509,000000,12.6634,12.7215,12.6074,12.6576,63703.002499214,0
+KBWD.US,D,20160510,000000,12.6983,12.7795,12.6451,12.7795,50177.263476544,0
+KBWD.US,D,20160511,000000,12.761,12.9001,12.759,12.792,137832.78530224,0
+KBWD.US,D,20160512,000000,12.8471,12.8538,12.6644,12.7292,68841.3761212,0
+KBWD.US,D,20160513,000000,12.704,12.7484,12.6229,12.6451,41714.364190557,0
+KBWD.US,D,20160516,000000,12.6576,12.761,12.6576,12.6876,54083.296586288,0
+KBWD.US,D,20160517,000000,12.6625,12.7978,12.5948,12.6451,71079.455489776,0
+KBWD.US,D,20160518,000000,12.6363,12.7215,12.5571,12.6016,70699.716641756,0
+KBWD.US,D,20160519,000000,12.5465,12.5465,12.3368,12.4286,154192.59708983,0
+KBWD.US,D,20160520,000000,12.475,12.5639,12.475,12.5504,33488.413668049,0
+KBWD.US,D,20160523,000000,12.5736,12.6112,12.5263,12.5803,44016.595626102,0
+KBWD.US,D,20160524,000000,12.6306,12.7368,12.6306,12.7127,54848.982546874,0
+KBWD.US,D,20160525,000000,12.761,12.8653,12.7292,12.8547,97126.229389538,0
+KBWD.US,D,20160526,000000,12.8895,12.8895,12.8152,12.8355,50241.415543512,0
+KBWD.US,D,20160527,000000,12.8606,12.8895,12.8219,12.8895,64644.589288583,0
+KBWD.US,D,20160531,000000,12.908,12.9669,12.8819,12.9398,55300.116437164,0
+KBWD.US,D,20160601,000000,12.908,13.0239,12.8152,13.0239,59386.189218724,0
+KBWD.US,D,20160602,000000,12.9825,13.0316,12.9602,13.0316,39204.155892745,0
+KBWD.US,D,20160603,000000,13.0133,13.0133,12.8683,12.9825,67373.121556237,0
+KBWD.US,D,20160606,000000,13.0057,13.1505,13.0057,13.1167,88793.703659001,0
+KBWD.US,D,20160607,000000,13.1447,13.1709,13.0752,13.1235,66342.54964172,0
+KBWD.US,D,20160608,000000,13.1447,13.1785,13.109,13.1477,63852.000848301,0
+KBWD.US,D,20160609,000000,13.109,13.109,13.0057,13.0674,31197.564050836,0
+KBWD.US,D,20160610,000000,12.9997,13.0173,12.908,12.9669,52901.656901169,0
+KBWD.US,D,20160613,000000,12.9398,12.9533,12.8094,12.8296,37783.498022631,0
+KBWD.US,D,20160614,000000,12.7795,12.8375,12.647,12.6934,63214.619021652,0
+KBWD.US,D,20160615,000000,12.6828,12.8306,12.6586,12.763,22593.944101823,0
+KBWD.US,D,20160616,000000,12.7108,12.7901,12.619,12.7901,61108.982630041,0
+KBWD.US,D,20160617,000000,12.7997,12.9196,12.7756,12.8249,27911.322684863,0
+KBWD.US,D,20160620,000000,12.9243,13.0047,12.907,12.9243,47165.220461321,0
+KBWD.US,D,20160621,000000,12.9514,12.9514,12.8451,12.8752,33653.967389256,0
+KBWD.US,D,20160622,000000,12.8944,12.9389,12.818,12.818,65566.516573558,0
+KBWD.US,D,20160623,000000,12.9196,13.0047,12.8868,12.9977,58175.577632392,0
+KBWD.US,D,20160624,000000,12.5746,12.8789,12.5388,12.7252,110544.35849343,0
+KBWD.US,D,20160627,000000,12.6712,12.6712,12.3474,12.4082,107256.04770593,0
+KBWD.US,D,20160628,000000,12.5155,12.6712,12.5155,12.619,54214.704852497,0
+KBWD.US,D,20160629,000000,12.7166,12.8123,12.7089,12.8123,64457.306641467,0
+KBWD.US,D,20160630,000000,12.8249,12.9755,12.7534,12.9755,47090.721286778,0
+KBWD.US,D,20160701,000000,12.9861,13.0442,12.9718,13.0442,65362.678554322,0
+KBWD.US,D,20160705,000000,12.9699,12.9901,12.7938,12.8693,69855.392663596,0
+KBWD.US,D,20160706,000000,12.818,12.9447,12.7398,12.9311,66313.577740509,0
+KBWD.US,D,20160707,000000,12.9311,12.9861,12.8451,12.9389,54274.718076435,0
+KBWD.US,D,20160708,000000,12.9805,13.0858,12.9805,13.0182,71677.51830764,0
+KBWD.US,D,20160711,000000,13.0935,13.2095,13.079,13.196,62160.248759709,0
+KBWD.US,D,20160712,000000,13.28,13.3718,13.28,13.3486,75490.427449204,0
+KBWD.US,D,20160713,000000,13.3844,13.3844,13.2685,13.3187,59905.614019012,0
+KBWD.US,D,20160714,000000,13.3777,13.3931,13.3091,13.3254,50232.103146695,0
+KBWD.US,D,20160715,000000,13.3883,13.3883,13.3014,13.3747,81814.579599339,0
+KBWD.US,D,20160718,000000,13.3883,13.4492,13.3592,13.4376,40110.562516358,0
+KBWD.US,D,20160719,000000,13.4385,13.4898,13.3525,13.4704,54941.071804296,0
+KBWD.US,D,20160720,000000,13.5033,13.5428,13.4308,13.5332,63188.751252714,0
+KBWD.US,D,20160721,000000,13.5285,13.5428,13.4753,13.4985,25280.053228418,0
+KBWD.US,D,20160722,000000,13.4898,13.5989,13.4772,13.5786,35653.028572839,0
+KBWD.US,D,20160725,000000,13.5246,13.565,13.5246,13.5391,44676.741089418,0
+KBWD.US,D,20160726,000000,13.5488,13.5922,13.5168,13.5623,59204.080125394,0
+KBWD.US,D,20160727,000000,13.5623,13.628,13.5623,13.6212,47536.681623281,0
+KBWD.US,D,20160728,000000,13.628,13.6415,13.5623,13.6212,37421.34925749,0
+KBWD.US,D,20160729,000000,13.6154,13.6782,13.6078,13.6647,95934.242596842,0
+KBWD.US,D,20160801,000000,13.6782,13.7332,13.6134,13.6849,73087.829070177,0
+KBWD.US,D,20160802,000000,13.658,13.6656,13.511,13.5332,42825.643544164,0
+KBWD.US,D,20160803,000000,13.5332,13.715,13.5332,13.715,56726.982571824,0
+KBWD.US,D,20160804,000000,13.7034,13.7421,13.6512,13.7304,19207.335792368,0
+KBWD.US,D,20160805,000000,13.7594,13.9497,13.7468,13.8966,101463.73688518,0
+KBWD.US,D,20160808,000000,13.9769,13.9769,13.8618,13.8647,64404.536392832,0
+KBWD.US,D,20160809,000000,13.8715,13.9218,13.8425,13.9159,40857.623683307,0
+KBWD.US,D,20160810,000000,13.9547,13.9547,13.8203,13.8715,56533.491660162,0
+KBWD.US,D,20160811,000000,13.8773,13.9073,13.8213,13.8715,84611.40277699,0
+KBWD.US,D,20160812,000000,13.8502,13.8966,13.8484,13.8831,85371.91518379,0
+KBWD.US,D,20160815,000000,13.9295,13.9295,13.8677,13.9082,64540.083502072,0
+KBWD.US,D,20160816,000000,13.8841,13.9033,13.8561,13.858,70418.275315703,0
+KBWD.US,D,20160817,000000,13.8783,13.8783,13.7671,13.8279,56772.509845156,0
+KBWD.US,D,20160818,000000,13.8502,13.9469,13.8502,13.9228,62288.552893645,0
+KBWD.US,D,20160819,000000,13.9159,13.9381,13.8677,13.9295,99736.804630831,0
+KBWD.US,D,20160822,000000,13.9739,13.9739,13.8687,13.9421,49296.724621871,0
+KBWD.US,D,20160823,000000,13.9739,14.0851,13.9739,14.03,91562.5896462,0
+KBWD.US,D,20160824,000000,14.03,14.0706,13.9826,13.9981,71707.524919608,0
+KBWD.US,D,20160825,000000,14.0117,14.03,13.9826,13.9826,32573.729358375,0
+KBWD.US,D,20160826,000000,14.0464,14.0706,13.8841,13.9643,55024.883375658,0
+KBWD.US,D,20160829,000000,13.9826,14.061,13.9826,14.03,57494.737953925,0
+KBWD.US,D,20160830,000000,14.061,14.1343,14.0436,14.1267,43518.89975172,0
+KBWD.US,D,20160831,000000,14.1267,14.144,14.0117,14.1005,64666.318214491,0
+KBWD.US,D,20160901,000000,14.1121,14.1121,13.9159,14.0174,241988.83957857,0
+KBWD.US,D,20160902,000000,14.0889,14.1943,14.0552,14.1943,49396.056854594,0
+KBWD.US,D,20160906,000000,14.232,14.2813,14.1073,14.1991,58081.418953454,0
+KBWD.US,D,20160907,000000,14.2079,14.3181,14.2079,14.3131,152061.09292929,0
+KBWD.US,D,20160908,000000,14.3326,14.3363,14.2726,14.2987,94851.935144446,0
+KBWD.US,D,20160909,000000,14.2465,14.2465,13.9228,13.9228,134544.47451476,0
+KBWD.US,D,20160912,000000,13.8677,14.0136,13.7034,13.9779,110027.00311465,0
+KBWD.US,D,20160913,000000,13.9228,13.9228,13.7352,13.7895,64595.95788298,0
+KBWD.US,D,20160914,000000,13.8425,13.8425,13.7304,13.771,70962.533174173,0
+KBWD.US,D,20160915,000000,13.7594,13.9169,13.7468,13.8744,59219.600786757,0
+KBWD.US,D,20160916,000000,13.8435,13.8783,13.7304,13.8309,53282.430459945,0
+KBWD.US,D,20160919,000000,13.8687,14.0319,13.858,13.8995,44361.154308365,0
+KBWD.US,D,20160920,000000,13.9595,13.9826,13.8995,13.8995,36514.942633876,0
+KBWD.US,D,20160921,000000,13.9749,14.0011,13.8445,13.9797,43797.236945501,0
+KBWD.US,D,20160922,000000,14.0203,14.1044,14.0077,14.0851,71902.050542027,0
+KBWD.US,D,20160923,000000,14.0504,14.1227,14.0396,14.0812,32626.49960701,0
+KBWD.US,D,20160926,000000,14.0136,14.0793,13.9112,13.9179,100082.39802385,0
+KBWD.US,D,20160927,000000,13.9315,13.9895,13.9043,13.9372,52485.703176634,0
+KBWD.US,D,20160928,000000,14.0077,14.0504,13.9073,14.0368,67570.75131093,0
+KBWD.US,D,20160929,000000,14.058,14.0822,13.9362,13.9469,54703.088330059,0
+KBWD.US,D,20160930,000000,13.9673,14.0764,13.9431,14.0203,156990.45497825,0
+KBWD.US,D,20161003,000000,14.0203,14.0203,13.9315,13.9673,96747.525252275,0
+KBWD.US,D,20161004,000000,13.9942,13.9942,13.7468,13.8019,127481.53888373,0
+KBWD.US,D,20161005,000000,13.8744,13.9305,13.8637,13.8783,72450.447243528,0
+KBWD.US,D,20161006,000000,13.8783,13.8783,13.7226,13.7787,123230.94709172,0
+KBWD.US,D,20161007,000000,13.772,13.8435,13.714,13.7885,70619.009202667,0
+KBWD.US,D,20161010,000000,13.8511,13.9315,13.7855,13.8511,45237.554320009,0
+KBWD.US,D,20161011,000000,13.7971,13.8435,13.7081,13.7594,48878.701475821,0
+KBWD.US,D,20161012,000000,13.7332,13.885,13.7332,13.8213,41055.253437998,0
+KBWD.US,D,20161013,000000,13.7081,13.7971,13.6434,13.7662,66338.410798689,0
+KBWD.US,D,20161014,000000,13.8251,13.8618,13.7332,13.7749,69855.392663596,0
+KBWD.US,D,20161017,000000,13.7498,13.7749,13.6802,13.7004,90168.834255784,0
+KBWD.US,D,20161018,000000,13.7643,13.8339,13.7091,13.7835,44402.542738667,0
+KBWD.US,D,20161019,000000,13.7835,13.8919,13.7835,13.8637,58985.756155553,0
+KBWD.US,D,20161020,000000,13.8561,13.8773,13.769,13.8484,34297.557480452,0
+KBWD.US,D,20161021,000000,13.7932,13.9159,13.7932,13.9073,29090.892948468,0
+KBWD.US,D,20161024,000000,13.9344,14.0484,13.9344,14.0368,44609.484890176,0
+KBWD.US,D,20161025,000000,14.0445,14.1025,14.0058,14.0909,50990.546131977,0
+KBWD.US,D,20161026,000000,14.056,14.0851,13.9789,14.0058,35474.023611783,0
+KBWD.US,D,20161027,000000,14.0117,14.0117,13.8135,13.8251,33984.040120914,0
+KBWD.US,D,20161028,000000,13.8618,13.8957,13.7256,13.8067,45115.458450618,0
+KBWD.US,D,20161031,000000,13.8919,13.8919,13.7643,13.7749,127113.18185405,0
+KBWD.US,D,20161101,000000,13.8618,13.8618,13.5998,13.6434,155259.38388088,0
+KBWD.US,D,20161102,000000,13.6472,13.6714,13.5275,13.5362,283662.85004957,0
+KBWD.US,D,20161103,000000,13.5863,13.628,13.5014,13.5303,78178.605997315,0
+KBWD.US,D,20161104,000000,13.5419,13.6753,13.5265,13.5989,73817.300154249,0
+KBWD.US,D,20161107,000000,13.7555,13.8339,13.7313,13.7932,46079.808876653,0
+KBWD.US,D,20161108,000000,13.8203,13.8628,13.7498,13.8203,40905.220378153,0
+KBWD.US,D,20161109,000000,13.5863,14.2581,13.5265,14.1933,288653.26003323,0
+KBWD.US,D,20161110,000000,14.2764,14.5016,14.2223,14.3982,166411.49642572,0
+KBWD.US,D,20161111,000000,14.3538,14.608,14.3025,14.5963,142325.49941151,0
+KBWD.US,D,20161114,000000,14.6205,14.6746,14.4436,14.4678,189159.61243042,0
+KBWD.US,D,20161115,000000,14.4862,14.607,14.3915,14.5963,74551.944792108,0
+KBWD.US,D,20161116,000000,14.5607,14.6331,14.5607,14.6041,152746.07145078,0
+KBWD.US,D,20161117,000000,14.6823,14.7027,14.6215,14.6688,212451.9862936,0
+KBWD.US,D,20161118,000000,14.72,14.7839,14.6581,14.7829,100620.44761778,0
+KBWD.US,D,20161121,000000,14.9008,14.9008,14.8099,14.8525,103450.38153967,0
+KBWD.US,D,20161122,000000,14.8525,14.952,14.8525,14.9355,137479.94893392,0
+KBWD.US,D,20161123,000000,14.952,14.9723,14.8814,14.9133,73755.217508795,0
+KBWD.US,D,20161125,000000,14.9211,14.9974,14.9008,14.9974,51233.70316,0
+KBWD.US,D,20161128,000000,14.9974,15.037,14.9046,14.9095,135661.96213291,0
+KBWD.US,D,20161129,000000,14.894,15.011,14.894,14.952,58175.577632392,0
+KBWD.US,D,20161130,000000,15.0631,15.1019,14.8118,14.894,183729.4503748,0
+KBWD.US,D,20161201,000000,14.9588,14.9781,14.8118,14.8738,94965.753327777,0
+KBWD.US,D,20161202,000000,14.8476,14.8814,14.7491,14.7915,57910.69167846,0
+KBWD.US,D,20161205,000000,14.8882,14.9974,14.8409,14.9974,125112.05124894,0
+KBWD.US,D,20161206,000000,15.069,15.1665,14.9781,15.153,104440.59973465,0
+KBWD.US,D,20161207,000000,15.2632,15.3502,15.1298,15.328,90163.660701994,0
+KBWD.US,D,20161208,000000,15.4033,15.4759,15.2999,15.4555,92581.779742385,0
+KBWD.US,D,20161209,000000,15.4846,15.4846,15.3986,15.4546,117894.94371504,0
+KBWD.US,D,20161212,000000,15.4846,15.4846,15.1985,15.2477,172435.58245616,0
+KBWD.US,D,20161213,000000,15.4102,15.4102,15.0959,15.1125,94906.774814596,0
+KBWD.US,D,20161214,000000,15.153,15.1665,14.9501,14.9723,119593.93877894,0
+KBWD.US,D,20161215,000000,14.9636,14.9829,14.7896,14.8108,110244.29237372,0
+KBWD.US,D,20161216,000000,14.8728,15.0148,14.8108,14.8641,59668.665255534,0
+KBWD.US,D,20161219,000000,14.952,15.069,14.9017,15.069,81938.744890244,0
+KBWD.US,D,20161220,000000,15.1539,15.1539,15.0312,15.1125,81352.063890714,0
+KBWD.US,D,20161221,000000,15.1181,15.1357,15.0312,15.1029,83053.128376124,0
+KBWD.US,D,20161222,000000,15.0641,15.1288,14.9897,15.069,86512.166438608,0
+KBWD.US,D,20161223,000000,15.0833,15.0833,14.9655,15.0032,70620.043913425,0
+KBWD.US,D,20161227,000000,15.0554,15.0747,14.9636,15.011,59978.04377204,0
+KBWD.US,D,20161228,000000,15.0032,15.0032,14.8409,14.866,48712.113043855,0
+KBWD.US,D,20161229,000000,14.8187,15.0119,14.8187,14.9781,55320.810652317,0
+KBWD.US,D,20161230,000000,15.037,15.0602,14.9279,14.9433,59524.840460235,0
+KBWD.US,D,20170103,000000,15.0245,15.2071,14.9829,15.1869,89586.292099284,0
+KBWD.US,D,20170104,000000,15.2777,15.4932,15.2004,15.4806,91880.245848768,0
+KBWD.US,D,20170105,000000,15.4806,15.4806,15.2863,15.3648,69816.073654809,0
+KBWD.US,D,20170106,000000,15.4246,15.4246,15.3231,15.3396,76158.85059858,0
+KBWD.US,D,20170109,000000,15.3598,15.3598,15.1801,15.2361,60278.10989173,0
+KBWD.US,D,20170110,000000,15.27,15.2961,15.1801,15.2863,71021.511687355,0
+KBWD.US,D,20170111,000000,15.2863,15.4246,15.27,15.4072,126905.20499177,0
+KBWD.US,D,20170112,000000,15.4218,15.4218,15.1598,15.2575,91323.571461207,0
+KBWD.US,D,20170113,000000,15.3086,15.3628,15.2294,15.2535,90120.202850178,0
+KBWD.US,D,20170117,000000,15.3578,15.3578,15.1897,15.2148,199794.36959651,0
+KBWD.US,D,20170118,000000,15.1897,15.238,15.183,15.2148,65760.00748522,0
+KBWD.US,D,20170119,000000,15.2844,15.2844,15.1423,15.1502,81391.382899501,0
+KBWD.US,D,20170120,000000,15.1762,15.2738,15.1762,15.2738,58097.974325575,0
+KBWD.US,D,20170123,000000,15.2912,15.3754,15.2912,15.3462,76331.64729509,0
+KBWD.US,D,20170124,000000,15.3986,15.525,15.3462,15.4846,67735.27032138,0
+KBWD.US,D,20170125,000000,15.5677,15.5677,15.4564,15.4846,62638.285129697,0
+KBWD.US,D,20170126,000000,15.5909,15.5909,15.4526,15.5203,133521.14557553,0
+KBWD.US,D,20170127,000000,15.5677,15.5677,15.4401,15.5018,45271.699775008,0
+KBWD.US,D,20170130,000000,15.4623,15.4623,15.328,15.4178,55608.460242914,0
+KBWD.US,D,20170131,000000,15.3462,15.384,15.183,15.3462,127314.95045175,0
+KBWD.US,D,20170201,000000,15.4912,15.5329,15.3744,15.412,54105.025512198,0
+KBWD.US,D,20170202,000000,15.4236,15.4912,15.4092,15.4449,60805.812378079,0
+KBWD.US,D,20170203,000000,15.6169,15.644,15.5425,15.6266,187575.47026062,0
+KBWD.US,D,20170206,000000,15.6788,15.702,15.6266,15.702,127754.70252372,0
+KBWD.US,D,20170207,000000,15.7281,15.7281,15.5975,15.6266,97999.525268908,0
+KBWD.US,D,20170208,000000,15.6217,15.6333,15.4912,15.6333,86512.166438608,0
+KBWD.US,D,20170209,000000,15.6333,15.7744,15.6333,15.7349,100853.25753823,0
+KBWD.US,D,20170210,000000,15.7986,15.8963,15.7783,15.8788,136135.85965987,0
+KBWD.US,D,20170213,000000,16.0287,16.0287,15.9523,15.9725,119488.39828167,0
+KBWD.US,D,20170214,000000,16.0363,16.0363,15.9107,15.9909,123225.77353794,0
+KBWD.US,D,20170215,000000,16.132,16.132,15.9079,15.9958,127225.96532661,0
+KBWD.US,D,20170216,000000,16.0575,16.0701,15.9958,16.0585,85865.47221514,0
+KBWD.US,D,20170217,000000,15.9678,15.9678,15.8923,15.901,97920.887251335,0
+KBWD.US,D,20170221,000000,16.0113,16.0113,15.8615,15.9195,166216.97080331,0
+KBWD.US,D,20170222,000000,15.901,15.9523,15.8508,15.9474,59226.843762061,0
+KBWD.US,D,20170223,000000,15.9832,15.9832,15.8546,15.9281,71682.691861426,0
+KBWD.US,D,20170224,000000,15.8489,15.9079,15.8228,15.8923,87638.966453577,0
+KBWD.US,D,20170227,000000,15.9281,15.934,15.8701,15.8923,89813.928465943,0
+KBWD.US,D,20170228,000000,15.9474,15.9474,15.7415,15.8412,145330.29945143,0
+KBWD.US,D,20170301,000000,16.0459,16.0459,15.901,15.9223,82860.67217522,0
+KBWD.US,D,20170302,000000,15.9223,15.9223,15.787,15.787,125986.38183907,0
+KBWD.US,D,20170303,000000,15.7415,15.7522,15.6343,15.7368,169381.11629989,0
+KBWD.US,D,20170306,000000,15.6604,15.6817,15.5608,15.6294,79677.901885002,0
+KBWD.US,D,20170307,000000,15.6294,15.6294,15.5126,15.5126,576432.18947633,0
+KBWD.US,D,20170308,000000,15.5483,15.5608,15.3435,15.3472,145416.18044432,0
+KBWD.US,D,20170309,000000,15.2912,15.3966,15.1705,15.1888,197911.19601777,0
+KBWD.US,D,20170310,000000,15.2661,15.3917,15.2661,15.3764,164769.4104535,0
+KBWD.US,D,20170313,000000,15.4498,15.4498,15.3472,15.3704,59863.190877954,0
+KBWD.US,D,20170314,000000,15.4526,15.4526,15.3164,15.385,99227.726938118,0
+KBWD.US,D,20170315,000000,15.4643,15.7387,15.4643,15.7387,143401.59859937,0
+KBWD.US,D,20170316,000000,15.8141,15.8257,15.7281,15.7986,79666.520066668,0
+KBWD.US,D,20170317,000000,15.8314,15.8682,15.7803,15.8682,130042.44800866,0
+KBWD.US,D,20170320,000000,15.8624,15.8624,15.7628,15.7823,59360.321449784,0
+KBWD.US,D,20170321,000000,15.8198,15.8257,15.5571,15.5879,149531.22512708,0
+KBWD.US,D,20170322,000000,15.6247,15.6247,15.4584,15.5551,66403.597576415,0
+KBWD.US,D,20170323,000000,15.5435,15.6566,15.5174,15.5947,50737.041996378,0
+KBWD.US,D,20170324,000000,15.6073,15.6991,15.527,15.6005,93478.873969179,0
+KBWD.US,D,20170327,000000,15.3764,15.6489,15.3704,15.6247,80180.771313171,0
+KBWD.US,D,20170328,000000,15.6141,15.8314,15.6141,15.8141,64904.301688728,0
+KBWD.US,D,20170329,000000,15.7899,15.9098,15.7754,15.8798,55184.228832319,0
+KBWD.US,D,20170330,000000,15.9377,16.0315,15.9311,16.0315,119051.75034198,0
+KBWD.US,D,20170331,000000,16.0519,16.0691,15.9735,16.0383,126754.13722117,0
+KBWD.US,D,20170403,000000,16.0519,16.0645,15.8885,15.9765,104516.13361995,0
+KBWD.US,D,20170404,000000,15.9503,15.9948,15.9155,15.9697,60352.609066274,0
+KBWD.US,D,20170405,000000,16.0645,16.0691,15.8073,15.846,65739.31327007,0
+KBWD.US,D,20170406,000000,15.8624,15.9822,15.8257,15.9822,44477.041913211,0
+KBWD.US,D,20170407,000000,15.9649,16.0325,15.9155,15.9464,67183.769487607,0
+KBWD.US,D,20170410,000000,15.9503,16.0665,15.9503,16.0181,64101.36614087,0
+KBWD.US,D,20170411,000000,15.9948,16.1253,15.9697,16.1175,75692.196046926,0
+KBWD.US,D,20170412,000000,16.1175,16.1175,16.0025,16.0383,77391.19111082,0
+KBWD.US,D,20170413,000000,16.0509,16.0691,15.9861,15.9919,102592.60632167,0
+KBWD.US,D,20170417,000000,16.0731,16.1823,15.9958,16.1823,56031.656942753,0
+KBWD.US,D,20170418,000000,16.1552,16.2026,16.0847,16.1969,64700.463669491,0
+KBWD.US,D,20170419,000000,16.1764,16.2634,16.1407,16.192,64178.969447687,0
+KBWD.US,D,20170420,000000,16.2326,16.3264,16.1688,16.2703,52023.187468009,0
+KBWD.US,D,20170421,000000,16.2568,16.3572,16.2568,16.2962,54038.804023713,0
+KBWD.US,D,20170424,000000,16.5177,16.5322,16.3407,16.4171,74963.759673612,0
+KBWD.US,D,20170425,000000,16.5032,16.5535,16.4664,16.51,270537.54409007,0
+KBWD.US,D,20170426,000000,16.4944,16.6809,16.4944,16.5718,166320.44187907,0
+KBWD.US,D,20170427,000000,16.6298,16.6587,16.5535,16.6587,40682.757565281,0
+KBWD.US,D,20170428,000000,16.6298,16.6298,16.4239,16.4307,148165.40692711,0
+KBWD.US,D,20170501,000000,16.5322,16.592,16.451,16.5428,127360.47772509,0
+KBWD.US,D,20170502,000000,16.5535,16.5535,16.3486,16.4007,109734.17997027,0
+KBWD.US,D,20170503,000000,16.3794,16.394,16.2326,16.2634,93404.374794636,0
+KBWD.US,D,20170504,000000,16.332,16.332,16.0297,16.0867,97677.73022331,0
+KBWD.US,D,20170505,000000,16.1552,16.2287,16.0691,16.2075,52797.151114656,0
+KBWD.US,D,20170508,000000,16.192,16.249,16.0867,16.1244,73797.640649855,0
+KBWD.US,D,20170509,000000,16.1688,16.1688,15.8489,15.8943,159555.50294621,0
+KBWD.US,D,20170510,000000,15.8546,15.9523,15.8489,15.9098,88901.313577786,0
+KBWD.US,D,20170511,000000,15.9233,15.9233,15.7349,15.8257,115755.16186844,0
+KBWD.US,D,20170512,000000,15.8344,15.843,15.7349,15.7706,130250.42487093,0
+KBWD.US,D,20170515,000000,15.8653,15.8701,15.7841,15.8324,102175.61788637,0
+KBWD.US,D,20170516,000000,15.9349,15.9349,15.7697,15.8266,129380.23312383,0
+KBWD.US,D,20170517,000000,15.7638,15.7764,15.5696,15.6063,160169.08642545,0
+KBWD.US,D,20170518,000000,15.6063,15.7697,15.469,15.6401,152014.53094519,0
+KBWD.US,D,20170519,000000,15.6836,15.7919,15.6188,15.7281,71035.997637959,0
+KBWD.US,D,20170522,000000,15.7561,15.8759,15.7541,15.8653,81639.713481313,0
+KBWD.US,D,20170523,000000,15.9098,15.9735,15.8536,15.9687,180745.34455004,0
+KBWD.US,D,20170524,000000,16.0064,16.0064,15.9117,15.9735,74864.427440888,0
+KBWD.US,D,20170525,000000,15.9735,16.0877,15.9552,15.9735,97752.229397854,0
+KBWD.US,D,20170526,000000,15.9735,16.0151,15.902,16.0064,107953.44275653,0
+KBWD.US,D,20170530,000000,15.9861,15.9958,15.8634,15.8837,72482.52327701,0
+KBWD.US,D,20170531,000000,15.902,15.9281,15.7638,15.8933,101403.72366124,0
+KBWD.US,D,20170601,000000,15.9552,16.1079,15.8933,16.0923,135713.69767078,0
+KBWD.US,D,20170602,000000,16.0297,16.2084,16.0297,16.1165,123310.61982005,0
+KBWD.US,D,20170605,000000,16.0691,16.1165,16.0151,16.0373,108996.43120013,0
+KBWD.US,D,20170606,000000,16.0064,16.0373,15.9185,15.9919,101530.99308442,0
+KBWD.US,D,20170607,000000,16.0297,16.0595,15.9619,16.0373,184285.09005161,0
+KBWD.US,D,20170608,000000,16.132,16.2432,16.0432,16.1707,103188.59971801,0
+KBWD.US,D,20170609,000000,16.1774,16.3824,16.1774,16.3128,95843.188050177,0
+KBWD.US,D,20170612,000000,16.3128,16.4654,16.3128,16.422,80279.068835137,0
+KBWD.US,D,20170613,000000,16.4375,16.4858,16.3833,16.4529,110012.51716404,0
+KBWD.US,D,20170614,000000,16.5002,16.5002,16.3523,16.4935,98724.857509949,0
+KBWD.US,D,20170615,000000,16.6076,16.6076,16.3969,16.4868,89970.169790333,0
+KBWD.US,D,20170616,000000,16.4868,16.5293,16.4365,16.4868,47491.154349948,0
+KBWD.US,D,20170619,000000,16.6355,16.6355,16.5379,16.5999,82231.56803463,0
+KBWD.US,D,20170620,000000,16.5892,16.6211,16.48,16.5138,88301.181338409,0
+KBWD.US,D,20170621,000000,16.5138,16.5515,16.3804,16.3804,94895.392996263,0
+KBWD.US,D,20170622,000000,16.4432,16.506,16.4365,16.4712,45628.674986362,0
+KBWD.US,D,20170623,000000,16.4925,16.5515,16.4645,16.5515,59947.002449314,0
+KBWD.US,D,20170626,000000,16.5582,16.6278,16.4993,16.6132,58773.640450255,0
+KBWD.US,D,20170627,000000,16.5999,16.65,16.4712,16.4868,109331.67748557,0
+KBWD.US,D,20170628,000000,16.5341,16.5999,16.4645,16.5389,115024.6560736,0
+KBWD.US,D,20170629,000000,16.711,16.711,16.3853,16.5138,146353.62839065,0
+KBWD.US,D,20170630,000000,16.567,16.5767,16.4259,16.48,74972.037359672,0
+KBWD.US,D,20170703,000000,16.5206,16.6742,16.451,16.65,41209.425340874,0
+KBWD.US,D,20170705,000000,16.767,16.767,16.5631,16.6414,100395.91538339,0
+KBWD.US,D,20170706,000000,16.6076,16.6076,16.4838,16.5293,79481.306841067,0
+KBWD.US,D,20170707,000000,16.5834,16.5834,16.3969,16.4993,59218.566076,0
+KBWD.US,D,20170710,000000,16.5999,16.6132,16.4645,16.5389,81006.470497693,0
+KBWD.US,D,20170711,000000,16.5999,16.5999,16.4645,16.5495,127434.97689964,0
+KBWD.US,D,20170712,000000,16.6626,16.6839,16.5843,16.6076,84615.541620023,0
+KBWD.US,D,20170713,000000,16.656,16.7051,16.5206,16.5515,123575.50577398,0
+KBWD.US,D,20170714,000000,16.5582,16.6278,16.5457,16.5892,69999.217458897,0
+KBWD.US,D,20170717,000000,16.6009,16.6424,16.5708,16.6132,78963.951462293,0
+KBWD.US,D,20170718,000000,16.5892,16.5892,16.4355,16.4916,104514.06419843,0
+KBWD.US,D,20170719,000000,16.5389,16.567,16.4916,16.567,67824.255446529,0
+KBWD.US,D,20170720,000000,16.5892,16.6278,16.567,16.6009,70651.08523615,0
+KBWD.US,D,20170721,000000,16.6009,16.6414,16.5535,16.6278,58822.271855861,0
+KBWD.US,D,20170724,000000,16.6355,16.6568,16.595,16.6278,55682.959417458,0
+KBWD.US,D,20170725,000000,16.6636,16.6994,16.5892,16.6568,88268.070594166,0
+KBWD.US,D,20170726,000000,16.6211,16.65,16.5515,16.567,94010.71529856,0
+KBWD.US,D,20170727,000000,16.5767,16.595,16.4984,16.5515,52018.013914222,0
+KBWD.US,D,20170728,000000,16.5206,16.5293,16.4017,16.4355,135809.92577125,0
+KBWD.US,D,20170731,000000,16.4916,16.6278,16.479,16.6085,89241.733417019,0
+KBWD.US,D,20170801,000000,16.6355,16.6925,16.5834,16.6925,86793.60776466,0
+KBWD.US,D,20170802,000000,16.6848,16.6848,16.4423,16.4984,71982.757981115,0
+KBWD.US,D,20170803,000000,16.4916,16.5341,16.4587,16.479,70730.757964482,0
+KBWD.US,D,20170804,000000,16.479,16.4858,16.3978,16.4704,89859.455739277,0
+KBWD.US,D,20170807,000000,16.4423,16.5505,16.4423,16.4858,48980.103130061,0
+KBWD.US,D,20170808,000000,16.5515,16.5814,16.4316,16.479,60846.166097625,0
+KBWD.US,D,20170809,000000,16.4249,16.4645,16.3264,16.4104,104296.77493935,0
+KBWD.US,D,20170810,000000,16.3148,16.3727,16.1987,16.1987,107246.73530912,0
+KBWD.US,D,20170811,000000,16.1987,16.2045,16.0817,16.1495,104223.31047556,0
+KBWD.US,D,20170814,000000,16.1987,16.3891,16.1987,16.3148,86699.449085724,0
+KBWD.US,D,20170815,000000,16.3959,16.3959,16.2306,16.3012,92531.078915265,0
+KBWD.US,D,20170816,000000,16.3204,16.3399,16.2248,16.2528,153830.4483247,0
+KBWD.US,D,20170817,000000,16.2084,16.2306,16.0373,16.0469,83641.878797169,0
+KBWD.US,D,20170818,000000,16.0393,16.0711,15.9349,16.0267,89266.566475201,0
+KBWD.US,D,20170821,000000,15.9948,15.9948,15.902,15.9437,63388.45042892,0
+KBWD.US,D,20170822,000000,16.0469,16.1234,16.0459,16.1234,61067.59419974,0
+KBWD.US,D,20170823,000000,16.0605,16.192,16.0605,16.1145,60838.923122321,0
+KBWD.US,D,20170824,000000,16.1417,16.1764,16.0983,16.1311,57663.395807405,0
+KBWD.US,D,20170825,000000,16.192,16.192,16.0711,16.134,56225.147854414,0
+KBWD.US,D,20170828,000000,16.1311,16.1833,16.0605,16.1029,57969.670191639,0
+KBWD.US,D,20170829,000000,16.0566,16.0751,15.9822,16.0335,57322.975968173,0
+KBWD.US,D,20170830,000000,16.0393,16.0665,15.9948,16.0335,70097.514980862,0
+KBWD.US,D,20170831,000000,16.0267,16.134,16.0267,16.0393,87928.685465691,0
+KBWD.US,D,20170901,000000,16.0605,16.1987,16.0605,16.1987,66631.233943076,0
+KBWD.US,D,20170905,000000,16.2171,16.2171,15.8528,15.8653,189192.72317466,0
+KBWD.US,D,20170906,000000,15.8759,15.9233,15.7823,15.8324,92394.49709527,0
+KBWD.US,D,20170907,000000,15.8528,15.8528,15.6875,15.7368,168449.8766181,0
+KBWD.US,D,20170908,000000,15.7455,15.8073,15.7183,15.7667,44316.661745791,0
+KBWD.US,D,20170911,000000,15.8382,16.0277,15.8382,15.9822,44696.400593811,0
+KBWD.US,D,20170912,000000,16.0267,16.0953,16.0025,16.0605,71938.26541854,0
+KBWD.US,D,20170913,000000,16.0393,16.0393,15.9697,15.9881,50559.071746079,0
+KBWD.US,D,20170914,000000,15.9822,16.0267,15.9291,15.9697,73172.675352296,0
+KBWD.US,D,20170915,000000,15.9822,16.0605,15.9349,16.0605,65959.706661427,0
+KBWD.US,D,20170918,000000,16.1069,16.135,16.0585,16.0797,79820.691969542,0
+KBWD.US,D,20170919,000000,16.1069,16.192,16.0923,16.1572,64910.509953273,0
+KBWD.US,D,20170920,000000,16.1648,16.2103,16.1485,16.2103,48585.878331435,0
+KBWD.US,D,20170921,000000,16.2103,16.2374,16.1485,16.1987,46215.355985891,0
+KBWD.US,D,20170922,000000,16.2181,16.3283,16.2181,16.2962,57309.524728325,0
+KBWD.US,D,20170925,000000,16.3042,16.3283,16.2384,16.2886,69264.572821036,0
+KBWD.US,D,20170926,000000,16.3862,16.4886,16.3862,16.4886,92970.830987224,0
+KBWD.US,D,20170927,000000,16.5563,16.5892,16.4297,16.5651,83089.343252638,0
+KBWD.US,D,20170928,000000,16.5563,16.6355,16.4761,16.6278,52499.154416483,0
+KBWD.US,D,20170929,000000,16.6568,16.7129,16.65,16.7061,94682.242580209,0
+KBWD.US,D,20171002,000000,16.7303,16.8367,16.6636,16.8269,97247.290548172,0
+KBWD.US,D,20171003,000000,16.8269,16.8733,16.8086,16.851,83806.39780762,0
+KBWD.US,D,20171004,000000,16.851,16.8877,16.8153,16.8877,68946.916618469,0
+KBWD.US,D,20171005,000000,16.8877,16.9603,16.8483,16.9207,58434.255321779,0
+KBWD.US,D,20171006,000000,17.0048,17.0048,16.7776,16.8018,51468.582501964,0
+KBWD.US,D,20171009,000000,16.8086,16.885,16.8086,16.8221,48034.377497662,0
+KBWD.US,D,20171010,000000,16.851,16.8801,16.8086,16.851,76510.652256146,0
+KBWD.US,D,20171011,000000,16.8086,16.8655,16.8086,16.8367,57255.719768931,0
+KBWD.US,D,20171012,000000,16.8018,16.8317,16.7709,16.8018,78186.883683375,0
+KBWD.US,D,20171013,000000,16.8018,16.8733,16.7786,16.8269,68726.52322711,0
+KBWD.US,D,20171016,000000,16.8801,16.9063,16.8367,16.851,73614.496845768,0
+KBWD.US,D,20171017,000000,16.851,16.8655,16.7622,16.794,89561.459041102,0
+KBWD.US,D,20171018,000000,16.8153,16.8733,16.8125,16.8433,83527.025903081,0
+KBWD.US,D,20171019,000000,16.8221,16.8589,16.7776,16.851,59202.010703879,0
+KBWD.US,D,20171020,000000,16.8877,16.969,16.851,16.9323,86199.683789828,0
+KBWD.US,D,20171023,000000,16.969,16.9738,16.7622,16.8144,81401.730007077,0
+KBWD.US,D,20171024,000000,16.7526,16.8645,16.7361,16.7689,131933.89927345,0
+KBWD.US,D,20171025,000000,16.7864,16.7864,16.451,16.5485,93330.91033085,0
+KBWD.US,D,20171026,000000,16.6404,16.6616,16.451,16.4645,74263.260490752,0
+KBWD.US,D,20171027,000000,16.4935,16.6481,16.4007,16.6481,115095.01640513,0
+KBWD.US,D,20171030,000000,16.6036,16.654,16.4297,16.4645,62861.782653328,0
+KBWD.US,D,20171031,000000,16.48,16.5428,16.4094,16.4239,66625.02567853,0
+KBWD.US,D,20171101,000000,16.4423,16.5225,16.3399,16.4094,78156.877071405,0
+KBWD.US,D,20171102,000000,16.4307,16.4307,16.2625,16.3128,73464.463785924,0
+KBWD.US,D,20171103,000000,16.3061,16.3061,16.1755,16.2277,75676.675385562,0
+KBWD.US,D,20171106,000000,16.2393,16.2393,16.1427,16.2045,83479.429208234,0
+KBWD.US,D,20171107,000000,16.2393,16.3061,16.1648,16.2258,70263.06870207,0
+KBWD.US,D,20171108,000000,16.2277,16.3177,16.193,16.3128,77503.974583393,0
+KBWD.US,D,20171109,000000,16.2045,16.2326,16.0665,16.1717,104623.74353874,0
+KBWD.US,D,20171110,000000,16.1648,16.22,16.1582,16.2045,98522.05420147,0
+KBWD.US,D,20171113,000000,16.1582,16.22,16.1079,16.22,67983.600903191,0
+KBWD.US,D,20171114,000000,16.193,16.2712,16.1717,16.2625,65742.417402341,0
+KBWD.US,D,20171115,000000,16.2393,16.2393,16.0992,16.2045,91810.920228012,0
+KBWD.US,D,20171116,000000,16.2277,16.3621,16.2277,16.3128,83547.720118232,0
+KBWD.US,D,20171117,000000,16.4007,16.4007,16.275,16.3765,98264.41122284,0
+KBWD.US,D,20171120,000000,16.394,16.5312,16.3843,16.5312,52928.559380864,0
+KBWD.US,D,20171121,000000,16.5631,16.65,16.5631,16.5979,189217.55623284,0
+KBWD.US,D,20171122,000000,16.6568,16.7013,16.5979,16.6762,67936.004208344,0
+KBWD.US,D,20171124,000000,16.7013,16.7013,16.6085,16.6142,28729.778894084,0
+KBWD.US,D,20171127,000000,16.65,16.6693,16.5544,16.5727,72961.594357756,0
+KBWD.US,D,20171128,000000,16.594,16.7139,16.5631,16.7061,100457.99802884,0
+KBWD.US,D,20171129,000000,16.7322,16.8751,16.7322,16.7892,62824.533066055,0
+KBWD.US,D,20171130,000000,16.8618,16.8841,16.6568,16.6935,716529.95662684,0
+KBWD.US,D,20171201,000000,16.6935,16.739,16.4055,16.739,104149.84601177,0
+KBWD.US,D,20171204,000000,16.7322,16.9903,16.7322,16.8463,82980.698623095,0
+KBWD.US,D,20171205,000000,16.9109,16.9109,16.7467,16.7825,77582.612600967,0
+KBWD.US,D,20171206,000000,16.7728,16.8115,16.7284,16.7776,52274.622182094,0
+KBWD.US,D,20171207,000000,16.7467,16.8539,16.7255,16.8134,60105.31319522,0
+KBWD.US,D,20171208,000000,16.8308,16.8308,16.739,16.796,60472.635514149,0
+KBWD.US,D,20171211,000000,16.7892,16.8308,16.7467,16.7632,59733.85203326,0
+KBWD.US,D,20171212,000000,16.7322,16.8308,16.7187,16.796,100834.63274459,0
+KBWD.US,D,20171213,000000,16.7776,16.8841,16.7573,16.8115,77883.713431413,0
+KBWD.US,D,20171214,000000,16.7892,16.796,16.6666,16.7061,60114.625592037,0
+KBWD.US,D,20171215,000000,16.739,16.9748,16.739,16.8751,74157.719993482,0
+KBWD.US,D,20171218,000000,16.9979,17.0559,16.795,16.8105,62902.136372872,0
+KBWD.US,D,20171219,000000,16.8385,16.8433,16.6115,16.6115,226714.43937563,0
+KBWD.US,D,20171220,000000,16.5863,16.7119,16.5863,16.6742,91295.634270753,0
+KBWD.US,D,20171221,000000,16.7245,16.8539,16.6693,16.8134,72318.004266561,0
+KBWD.US,D,20171222,000000,16.7718,16.8983,16.7622,16.8172,113291.51555472,0
+KBWD.US,D,20171226,000000,16.8105,16.8897,16.8037,16.8231,68603.392646963,0
+KBWD.US,D,20171227,000000,16.8463,16.8539,16.7457,16.8105,68711.002565748,0
+KBWD.US,D,20171228,000000,16.8308,16.9033,16.7883,16.9033,39570.443500917,0
+KBWD.US,D,20171229,000000,16.9169,16.9169,16.7553,16.7553,59134.754504639,0
+KBWD.US,D,20180102,000000,16.7622,16.8308,16.6917,16.7457,161189.31123238,0
+KBWD.US,D,20180103,000000,16.7313,16.8172,16.6414,16.654,148441.67469938,0
+KBWD.US,D,20180104,000000,16.7003,16.7429,16.6616,16.7003,95220.292174133,0
+KBWD.US,D,20180105,000000,16.6917,16.738,16.655,16.7245,72440.100135952,0
+KBWD.US,D,20180108,000000,16.6742,16.7284,16.655,16.7003,106705.58158291,0
+KBWD.US,D,20180109,000000,16.6693,16.738,16.5698,16.5698,106139.59479854,0
+KBWD.US,D,20180110,000000,16.6268,16.8385,16.6268,16.767,101011.56828413,0
+KBWD.US,D,20180111,000000,16.6742,16.8539,16.6742,16.8492,74163.928258027,0
+KBWD.US,D,20180112,000000,16.7622,16.8897,16.7622,16.8539,72733.957991096,0
+KBWD.US,D,20180116,000000,16.8539,16.9429,16.7003,16.7313,142800.43164923,0
+KBWD.US,D,20180117,000000,16.7622,16.8211,16.7032,16.7854,85802.35485893,0
+KBWD.US,D,20180118,000000,16.7844,16.7844,16.6742,16.6742,179042.21064311,0
+KBWD.US,D,20180119,000000,16.7003,16.7776,16.6742,16.7457,98629.664120255,0
+KBWD.US,D,20180122,000000,16.7553,16.826,16.7313,16.8182,114693.54863119,0
+KBWD.US,D,20180123,000000,16.8317,16.8618,16.7776,16.8473,97143.819472415,0
+KBWD.US,D,20180124,000000,16.8317,16.8761,16.7758,16.8047,171945.12955708,0
+KBWD.US,D,20180125,000000,16.8618,16.8618,16.7553,16.7825,186666.9942155,0
+KBWD.US,D,20180126,000000,16.7844,16.8182,16.6481,16.738,122101.04294448,0
+KBWD.US,D,20180129,000000,16.7553,16.7553,16.5341,16.5389,95974.596316387,0
+KBWD.US,D,20180130,000000,16.5467,16.5467,16.4007,16.4365,234388.88906437,0
+KBWD.US,D,20180131,000000,16.5032,16.5515,16.1611,16.2856,255569.41827138,0
+KBWD.US,D,20180201,000000,16.1523,16.3775,16.1523,16.3244,77516.391112483,0
+KBWD.US,D,20180202,000000,16.2461,16.2461,15.9678,16.0181,136308.65635637,0
+KBWD.US,D,20180205,000000,15.8528,15.8778,15.3231,15.525,265428.1423693,0
+KBWD.US,D,20180206,000000,15.2854,15.842,15.0959,15.7435,195684.49846753,0
+KBWD.US,D,20180207,000000,15.7435,15.9311,15.7329,15.7387,126953.83639737,0
+KBWD.US,D,20180208,000000,15.788,15.8953,15.6343,15.6343,88175.981336744,0
+KBWD.US,D,20180209,000000,15.7561,15.8528,15.4972,15.8257,96571.624423491,0
+KBWD.US,D,20180212,000000,15.9678,15.9861,15.672,15.9464,141587.75064138,0
+KBWD.US,D,20180213,000000,15.8314,16.0877,15.8314,16.0325,80728.133303914,0
+KBWD.US,D,20180214,000000,16.0325,16.2248,16.0181,16.2248,83234.202758695,0
+KBWD.US,D,20180215,000000,16.2684,16.336,16.192,16.3051,90538.225996229,0
+KBWD.US,D,20180216,000000,16.2896,16.4858,16.2896,16.4269,77646.764667934,0
+KBWD.US,D,20180220,000000,16.4113,16.4452,16.2075,16.2615,66926.126508977,0
+KBWD.US,D,20180221,000000,16.2229,16.3881,16.188,16.2016,60714.757831415,0
+KBWD.US,D,20180222,000000,16.132,16.2432,16.0665,16.0771,56373.111492743,0
+KBWD.US,D,20180223,000000,16.1145,16.2606,16.1145,16.248,61009.650397317,0
+KBWD.US,D,20180226,000000,16.2876,16.3291,16.188,16.275,177017.28169059,0
+KBWD.US,D,20180227,000000,16.3291,16.3523,16.0539,16.0771,86002.054035136,0
+KBWD.US,D,20180228,000000,16.0441,16.0625,15.7349,15.7349,136500.07784652,0
+KBWD.US,D,20180301,000000,15.8141,15.8731,15.6971,15.8073,92310.685523907,0
+KBWD.US,D,20180302,000000,15.6508,15.9281,15.6353,15.9223,98411.340150412,0
+KBWD.US,D,20180305,000000,15.9427,16.2229,15.9427,16.1949,65732.070294766,0
+KBWD.US,D,20180306,000000,16.3523,16.3523,16.1022,16.2606,57957.253662549,0
+KBWD.US,D,20180307,000000,16.188,16.3862,16.0373,16.3436,64196.559530564,0
+KBWD.US,D,20180308,000000,16.4269,16.4838,16.3765,16.4838,53809.098235538,0
+KBWD.US,D,20180309,000000,16.4954,16.5341,16.4027,16.5118,61150.371060342,0
+KBWD.US,D,20180312,000000,16.6115,16.65,16.5283,16.6026,71327.786071587,0
+KBWD.US,D,20180313,000000,16.6268,16.6693,16.5824,16.595,46343.660119828,0
+KBWD.US,D,20180314,000000,16.6192,16.6693,16.6009,16.6115,47630.840302217,0
+KBWD.US,D,20180315,000000,16.5863,16.595,16.4181,16.4674,47812.949395547,0
+KBWD.US,D,20180316,000000,16.5399,16.6636,16.4935,16.6424,87607.925130852,0
+KBWD.US,D,20180319,000000,16.7061,16.7061,16.4084,16.5467,93291.591322064,0
+KBWD.US,D,20180320,000000,16.5273,16.5853,16.4886,16.5109,32874.830188822,0
+KBWD.US,D,20180321,000000,16.4742,16.592,16.4742,16.5341,47875.032040999,0
+KBWD.US,D,20180322,000000,16.4828,16.6026,16.3978,16.4036,42785.289824619,0
+KBWD.US,D,20180323,000000,16.3746,16.4432,16.1629,16.1764,77192.526645371,0
+KBWD.US,D,20180326,000000,16.2847,16.3862,16.22,16.3659,49808.906446857,0
+KBWD.US,D,20180327,000000,16.4007,16.4403,16.2925,16.3407,72536.328236404,0
+KBWD.US,D,20180328,000000,16.3204,16.4171,16.277,16.3862,74558.153056653,0
+KBWD.US,D,20180329,000000,16.4355,16.6026,16.4355,16.5196,71217.07202053,0
+KBWD.US,D,20180402,000000,16.5109,16.5196,16.192,16.3078,106294.80141218,0
+KBWD.US,D,20180403,000000,16.3264,16.4742,16.3078,16.4432,74722.672067103,0
+KBWD.US,D,20180404,000000,16.3204,16.6268,16.3204,16.595,76451.673742965,0
+KBWD.US,D,20180405,000000,16.6192,16.7032,16.5641,16.65,106036.12372278,0
+KBWD.US,D,20180406,000000,16.5853,16.7139,16.5196,16.594,50606.668440926,0
+KBWD.US,D,20180409,000000,16.7139,16.7139,16.5515,16.5515,57593.035475892,0
+KBWD.US,D,20180410,000000,16.6636,16.6819,16.6115,16.6115,64717.019041612,0
+KBWD.US,D,20180411,000000,16.5776,16.6268,16.5341,16.5776,50365.580834418,0
+KBWD.US,D,20180412,000000,16.595,16.6636,16.5601,16.5776,39846.711273182,0
+KBWD.US,D,20180413,000000,16.5853,16.6026,16.4432,16.4742,167295.13941267,0
+KBWD.US,D,20180416,000000,16.5467,16.6026,16.4674,16.5853,50509.405629716,0
+KBWD.US,D,20180417,000000,16.65,16.6762,16.6095,16.6762,58075.210688909,0
+KBWD.US,D,20180418,000000,16.6848,16.8163,16.6848,16.7361,78448.665505035,0
+KBWD.US,D,20180419,000000,16.6848,16.7911,16.6848,16.7139,43592.364215507,0
+KBWD.US,D,20180420,000000,16.6935,16.7602,16.6935,16.7139,57531.987541198,0
+KBWD.US,D,20180423,000000,16.8385,16.9003,16.7023,16.7361,64216.219034959,0
+KBWD.US,D,20180424,000000,16.7419,16.8385,16.7061,16.7758,91001.77641561,0
+KBWD.US,D,20180425,000000,16.7602,16.8018,16.6762,16.7506,54673.08171809,0
+KBWD.US,D,20180426,000000,16.8172,16.9295,16.7632,16.9197,68627.190994386,0
+KBWD.US,D,20180427,000000,16.8857,16.9873,16.8761,16.9457,41931.653449643,0
+KBWD.US,D,20180430,000000,16.9806,16.9893,16.8095,16.8095,61629.442141088,0
+KBWD.US,D,20180501,000000,16.794,16.794,16.6182,16.7815,61776.37106866,0
+KBWD.US,D,20180502,000000,16.8298,16.8298,16.7023,16.7361,62727.270254847,0
+KBWD.US,D,20180503,000000,16.7284,16.7758,16.5834,16.7506,61031.379323225,0
+KBWD.US,D,20180504,000000,16.7196,16.9806,16.7196,16.9003,75553.544805415,0
+KBWD.US,D,20180507,000000,16.9053,17.0057,16.8857,16.9545,60973.435520802,0
+KBWD.US,D,20180508,000000,16.9719,17.0182,16.8095,16.8231,80274.929992106,0
+KBWD.US,D,20180509,000000,16.8685,16.8685,16.7361,16.8385,431525.08672473,0
+KBWD.US,D,20180510,000000,16.9053,16.9893,16.8385,16.9893,52240.476727095,0
+KBWD.US,D,20180511,000000,16.9951,17.0182,16.9457,16.9623,69132.12984407,0
+KBWD.US,D,20180514,000000,17.0029,17.0231,16.9129,16.9381,118178.45446262,0
+KBWD.US,D,20180515,000000,16.8761,16.9275,16.8539,16.9129,53030.995745862,0
+KBWD.US,D,20180516,000000,16.9381,17.0202,16.9139,16.9719,96964.81451136,0
+KBWD.US,D,20180517,000000,17.0105,17.0289,16.9565,16.9893,102583.29392484,0
+KBWD.US,D,20180518,000000,17.0405,17.0559,16.9854,17.0559,52564.341194207,0
+KBWD.US,D,20180521,000000,17.2097,17.2154,17.0773,17.2154,96312.946734105,0
+KBWD.US,D,20180522,000000,17.1845,17.2696,17.1845,17.2097,69644.311669057,0
+KBWD.US,D,20180523,000000,17.2956,17.2956,17.139,17.2502,73567.934861679,0
+KBWD.US,D,20180524,000000,17.201,17.2097,17.1072,17.201,58649.475159349,0
+KBWD.US,D,20180525,000000,17.139,17.2396,17.1324,17.2232,31811.147530064,0
+KBWD.US,D,20180529,000000,17.1758,17.2561,17.1324,17.1932,80764.348180427,0
+KBWD.US,D,20180530,000000,17.2154,17.3827,17.2154,17.3681,71002.886893718,0
+KBWD.US,D,20180531,000000,17.3198,17.3729,17.2154,17.2618,135682.65634806,0
+KBWD.US,D,20180601,000000,17.3285,17.3411,17.2232,17.2773,88011.462326296,0
+KBWD.US,D,20180604,000000,17.2154,17.3981,17.2154,17.3681,58354.582593447,0
+KBWD.US,D,20180605,000000,17.4222,17.4222,17.2966,17.3613,61336.618996701,0
+KBWD.US,D,20180606,000000,17.3613,17.429,17.3411,17.429,51876.258540438,0
+KBWD.US,D,20180607,000000,17.4736,17.5546,17.4368,17.5083,92515.558253903,0
+KBWD.US,D,20180608,000000,17.5005,17.5412,17.4948,17.517,77376.705160214,0
+KBWD.US,D,20180611,000000,17.5344,17.5712,17.517,17.5546,78106.176244286,0
+KBWD.US,D,20180612,000000,17.5605,17.5605,17.4706,17.5044,77649.868800206,0
+KBWD.US,D,20180613,000000,17.517,17.517,17.3913,17.4222,153217.89955623,0
+KBWD.US,D,20180614,000000,17.4368,17.4861,17.3943,17.4812,64566.985981768,0
+KBWD.US,D,20180615,000000,17.429,17.4504,17.3449,17.3971,59322.037151755,0
+KBWD.US,D,20180618,000000,17.3904,17.487,17.3729,17.4504,48153.36923478,0
+KBWD.US,D,20180619,000000,17.4368,17.5344,17.3971,17.5257,97630.133528464,0
+KBWD.US,D,20180620,000000,17.6136,17.6136,17.4889,17.5981,68534.067026207,0
+KBWD.US,D,20180621,000000,17.5981,17.5981,17.458,17.5257,42233.788990846,0
+KBWD.US,D,20180622,000000,17.5015,17.5615,17.4657,17.4812,55162.499906411,0
+KBWD.US,D,20180625,000000,17.458,17.458,17.3469,17.4146,61413.187592759,0
+KBWD.US,D,20180626,000000,17.4146,17.4146,17.3121,17.3275,75970.533240706,0
+KBWD.US,D,20180627,000000,17.3343,17.3343,17.0897,17.0897,110693.35684251,0
+KBWD.US,D,20180628,000000,17.0705,17.1922,17.0443,17.1825,94022.097116892,0
+KBWD.US,D,20180629,000000,17.2386,17.2386,17.0976,17.1188,196209.0968216,0
+KBWD.US,D,20180702,000000,17.0443,17.225,17.0443,17.2154,189340.68681299,0
+KBWD.US,D,20180703,000000,17.2686,17.3827,17.2618,17.3411,26948.006969586,0
+KBWD.US,D,20180705,000000,17.3971,17.3971,17.3237,17.3701,58444.602429354,0
+KBWD.US,D,20180706,000000,17.4059,17.4812,17.3827,17.4146,63463.98431422,0
+KBWD.US,D,20180709,000000,17.4146,17.5412,17.4146,17.518,62060.916526986,0
+KBWD.US,D,20180710,000000,17.5412,17.5556,17.462,17.5015,43631.683224294,0
+KBWD.US,D,20180711,000000,17.4657,17.5015,17.458,17.4745,47321.461785711,0
+KBWD.US,D,20180712,000000,17.487,17.5092,17.3343,17.3613,97383.872368166,0
+KBWD.US,D,20180713,000000,17.3613,17.3904,17.313,17.3275,85564.371384694,0
+KBWD.US,D,20180716,000000,17.3343,17.3613,17.285,17.3613,86870.176360719,0
+KBWD.US,D,20180717,000000,17.3537,17.4504,17.3537,17.4348,106890.79480852,0
+KBWD.US,D,20180718,000000,17.487,17.5015,17.3971,17.5015,79178.136589105,0
+KBWD.US,D,20180719,000000,17.518,17.5818,17.4657,17.5682,81275.495294655,0
+KBWD.US,D,20180720,000000,17.5615,17.5808,17.5015,17.5556,48024.030390087,0
+KBWD.US,D,20180723,000000,17.5556,17.6222,17.5257,17.5924,45328.608866672,0
+KBWD.US,D,20180724,000000,17.6222,17.6222,17.5015,17.5556,65980.400876578,0
+KBWD.US,D,20180725,000000,17.5489,17.5489,17.4736,17.5257,56276.883392291,0
+KBWD.US,D,20180726,000000,17.5015,17.6533,17.5015,17.5682,65106.07028645,0
+KBWD.US,D,20180727,000000,17.5924,17.5981,17.4541,17.5092,73835.924947883,0
+KBWD.US,D,20180730,000000,17.5855,17.7325,17.5615,17.7122,103215.50219771,0
+KBWD.US,D,20180731,000000,17.7044,17.8108,17.6677,17.7751,83387.339950812,0
+KBWD.US,D,20180801,000000,17.7576,17.7576,17.605,17.6533,82144.652330996,0
+KBWD.US,D,20180802,000000,17.6136,17.7132,17.5412,17.6967,49958.9395067,0
+KBWD.US,D,20180803,000000,17.7044,17.7634,17.5855,17.6311,51230.599027728,0
+KBWD.US,D,20180806,000000,17.6533,17.6533,17.5615,17.5759,79618.923371821,0
+KBWD.US,D,20180807,000000,17.5924,17.603,17.4686,17.4736,77389.121689306,0
+KBWD.US,D,20180808,000000,17.4812,17.517,17.4222,17.5092,74246.705118631,0
+KBWD.US,D,20180809,000000,17.457,17.518,17.3769,17.3961,61445.263626244,0
+KBWD.US,D,20180810,000000,17.4049,17.4049,17.3014,17.3729,59758.68509144,0
+KBWD.US,D,20180813,000000,17.3729,17.4136,17.3053,17.3671,44640.526212904,0
+KBWD.US,D,20180814,000000,17.4049,17.5092,17.4049,17.4948,67510.738086992,0
+KBWD.US,D,20180815,000000,17.4736,17.4812,17.3729,17.457,70085.098451772,0
+KBWD.US,D,20180816,000000,17.4736,17.5412,17.457,17.5276,48980.103130061,0
+KBWD.US,D,20180817,000000,17.4812,17.5981,17.4812,17.5981,53596.982530241,0
+KBWD.US,D,20180820,000000,17.6735,17.6822,17.5874,17.66,72106.923272021,0
+KBWD.US,D,20180821,000000,17.6735,17.7876,17.6735,17.7499,60986.88676065,0
+KBWD.US,D,20180822,000000,17.7335,17.7634,17.6822,17.6977,47239.719635864,0
+KBWD.US,D,20180823,000000,17.6977,17.7335,17.6649,17.6677,25092.770581303,0
+KBWD.US,D,20180824,000000,17.7132,17.7132,17.6543,17.6977,41872.674936461,0
+KBWD.US,D,20180827,000000,17.7199,17.8407,17.7199,17.7721,50799.124641831,0
+KBWD.US,D,20180828,000000,17.7876,17.8011,17.6977,17.7258,29754.142544057,0
+KBWD.US,D,20180829,000000,17.7499,17.8387,17.7083,17.8311,78060.648970954,0
+KBWD.US,D,20180830,000000,17.8311,17.8822,17.8049,17.8619,48468.956015832,0
+KBWD.US,D,20180831,000000,17.8707,17.8707,17.7527,17.8049,61376.972716246,0
+KBWD.US,D,20180904,000000,17.8049,17.8765,17.7499,17.7799,89403.148295198,0
+KBWD.US,D,20180905,000000,17.7876,17.8639,17.7799,17.8619,49068.053544452,0
+KBWD.US,D,20180906,000000,17.893,17.893,17.8049,17.8466,73868.000981368,0
+KBWD.US,D,20180907,000000,17.8553,17.8553,17.7258,17.7586,51639.309776961,0
+KBWD.US,D,20180910,000000,17.7963,17.8175,17.7547,17.7634,53088.939548284,0
+KBWD.US,D,20180911,000000,17.8108,17.8108,17.6822,17.7053,131171.31744514,0
+KBWD.US,D,20180912,000000,17.7053,17.7053,17.4948,17.5855,78502.470464428,0
+KBWD.US,D,20180913,000000,17.6388,17.6388,17.5855,17.5924,86131.39287983,0
+KBWD.US,D,20180914,000000,17.5981,17.6388,17.5682,17.5924,77281.511770519,0
+KBWD.US,D,20180917,000000,17.5924,17.607,17.5556,17.5855,59331.349548573,0
+KBWD.US,D,20180918,000000,17.5924,17.5924,17.5015,17.5489,85558.163120148,0
+KBWD.US,D,20180919,000000,17.5615,17.6388,17.5247,17.5412,78672.163028664,0
+KBWD.US,D,20180920,000000,17.5759,17.6388,17.5412,17.6136,90418.199548353,0
+KBWD.US,D,20180921,000000,17.605,17.6388,17.5855,17.6136,42097.207170851,0
+KBWD.US,D,20180924,000000,17.6136,17.6136,17.4416,17.4852,94963.683906262,0
+KBWD.US,D,20180925,000000,17.5855,17.5855,17.4116,17.4271,72067.604263234,0
+KBWD.US,D,20180926,000000,17.4348,17.456,17.2714,17.3072,153631.78385924,0
+KBWD.US,D,20180927,000000,17.3072,17.3952,17.2889,17.3072,60736.486757324,0
+KBWD.US,D,20180928,000000,17.258,17.2802,17.2154,17.2154,72998.843945028,0
+KBWD.US,D,20181001,000000,17.2309,17.2309,17.1102,17.1459,174317.72132415,0
+KBWD.US,D,20181002,000000,17.1033,17.1758,17.0396,17.0685,113759.20481713,0
+KBWD.US,D,20181003,000000,17.0966,17.1845,17.0966,17.1256,103607.65757483,0
+KBWD.US,D,20181004,000000,17.1188,17.1593,17.0135,17.0685,85436.067250758,0
+KBWD.US,D,20181005,000000,17.0781,17.0907,16.9467,17.0261,117165.47263097,0
+KBWD.US,D,20181008,000000,16.9979,17.0966,16.9979,17.0879,58003.815646638,0
+KBWD.US,D,20181009,000000,17.0433,17.1033,16.9979,17.0415,57436.794151502,0
+KBWD.US,D,20181010,000000,17.0512,17.138,16.7844,16.7911,109560.34856299,0
+KBWD.US,D,20181011,000000,16.7622,16.7786,16.4413,16.4654,192413.77776291,0
+KBWD.US,D,20181012,000000,16.5216,16.5737,16.2161,16.3012,176985.20565711,0
+KBWD.US,D,20181015,000000,16.3078,16.4828,16.2925,16.4307,69775.719935265,0
+KBWD.US,D,20181016,000000,16.4587,16.6085,16.335,16.5892,104385.76006449,0
+KBWD.US,D,20181017,000000,16.5814,16.6801,16.5022,16.6172,80415.650655134,0
+KBWD.US,D,20181018,000000,16.5631,16.655,16.4123,16.4413,78248.966328828,0
+KBWD.US,D,20181019,000000,16.4413,16.5128,16.3078,16.3794,1210174.9383916,0
+KBWD.US,D,20181022,000000,16.3708,16.4838,16.2838,16.2838,54554.089980973,0
+KBWD.US,D,20181023,000000,16.1552,16.2316,16.0277,16.1774,127103.86945722,0
+KBWD.US,D,20181024,000000,16.1774,16.2075,16.0575,16.0575,74806.483638466,0
+KBWD.US,D,20181025,000000,16.1012,16.3688,16.0519,16.3224,73437.561306228,0
+KBWD.US,D,20181026,000000,16.193,16.2248,15.9793,16.1648,82525.425889774,0
+KBWD.US,D,20181029,000000,16.3002,16.5216,16.2152,16.3446,83827.09202277,0
+KBWD.US,D,20181030,000000,16.3446,16.5505,16.3446,16.4752,32280.90621399,0
+KBWD.US,D,20181031,000000,16.5651,16.6268,16.5138,16.5138,48043.689894479,0
+KBWD.US,D,20181101,000000,16.5428,16.6192,16.5138,16.6105,75701.508443744,0
+KBWD.US,D,20181102,000000,16.6355,16.7167,16.5641,16.6693,45115.458450618,0
+KBWD.US,D,20181105,000000,16.6656,16.7854,16.6656,16.6974,72034.493518993,0
+KBWD.US,D,20181106,000000,16.7167,16.8549,16.6974,16.8549,51384.770930602,0
+KBWD.US,D,20181107,000000,16.9023,17.0105,16.7854,16.9787,71768.572854303,0
+KBWD.US,D,20181108,000000,16.9303,17.0879,16.9303,17.0377,39793.941024547,0
+KBWD.US,D,20181109,000000,17.0241,17.0241,16.8715,16.9864,43801.375788532,0
+KBWD.US,D,20181112,000000,16.8947,16.8947,16.6801,16.6801,120361.69416104,0
+KBWD.US,D,20181113,000000,16.7322,16.8172,16.7042,16.7322,44371.501415942,0
+KBWD.US,D,20181114,000000,16.7738,16.8008,16.595,16.71,46435.74937725,0
+KBWD.US,D,20181115,000000,16.6026,16.7167,16.4674,16.7042,57499.911507712,0
+KBWD.US,D,20181116,000000,16.6656,16.71,16.6481,16.71,26545.5044849,0
+KBWD.US,D,20181119,000000,16.7477,16.8308,16.6801,16.7573,58404.248709809,0
+KBWD.US,D,20181120,000000,16.7322,16.7322,16.4878,16.5293,99285.67074054,0
+KBWD.US,D,20181121,000000,16.5554,16.7245,16.5495,16.6026,37832.129428235,0
+KBWD.US,D,20181123,000000,16.5554,16.6829,16.5418,16.6182,21294.347390342,0
+KBWD.US,D,20181126,000000,16.7322,16.8394,16.6974,16.7748,54380.258573704,0
+KBWD.US,D,20181127,000000,16.7167,16.7825,16.6888,16.7245,66851.627334435,0
+KBWD.US,D,20181128,000000,16.7573,16.9109,16.6258,16.9033,62976.635547415,0
+KBWD.US,D,20181129,000000,16.8559,16.996,16.8172,16.9033,78735.280384875,0
+KBWD.US,D,20181130,000000,16.9109,16.9641,16.8327,16.9313,36815.008753567,0
+KBWD.US,D,20181203,000000,17.087,17.087,16.9139,17.0125,62060.916526986,0
+KBWD.US,D,20181204,000000,16.9526,16.9825,16.595,16.595,65141.250452206,0
+KBWD.US,D,20181206,000000,16.4645,16.6182,16.3505,16.595,72341.802613985,0
+KBWD.US,D,20181207,000000,16.6026,16.6782,16.4316,16.4878,37622.083144454,0
+KBWD.US,D,20181210,000000,16.5206,16.5206,16.192,16.28,100378.32530051,0
+KBWD.US,D,20181211,000000,16.3881,16.4732,16.2451,16.2528,57783.422255281,0
+KBWD.US,D,20181212,000000,16.3602,16.4346,16.2684,16.2972,103339.66748861,0
+KBWD.US,D,20181213,000000,16.333,16.333,16.1099,16.136,61709.114869418,0
+KBWD.US,D,20181214,000000,16.0896,16.192,15.9832,16.0297,88136.662327958,0
+KBWD.US,D,20181217,000000,15.9301,15.9649,15.4102,15.4546,228360.6641909,0
+KBWD.US,D,20181218,000000,15.531,15.729,15.3908,15.4314,168938.26009566,0
+KBWD.US,D,20181219,000000,15.4382,15.5947,15.2264,15.2477,135430.18692322,0
+KBWD.US,D,20181220,000000,15.2246,15.2728,14.7992,14.8582,165186.39888879,0
+KBWD.US,D,20181221,000000,14.9733,15.1801,14.7422,14.7655,103348.97988543,0
+KBWD.US,D,20181224,000000,14.7133,14.7673,14.4978,14.5684,107816.86093652,0
+KBWD.US,D,20181226,000000,14.6051,15.184,14.6012,15.1762,126168.4909324,0
+KBWD.US,D,20181227,000000,15.0293,15.2516,14.8747,15.2516,151396.80862294,0
+KBWD.US,D,20181228,000000,15.2979,15.5194,15.2979,15.3917,199608.12166015,0
+KBWD.US,D,20181231,000000,15.47,15.4846,15.1367,15.2893,250740.4231659,0
+KBWD.US,D,20190102,000000,15.1443,15.5184,15.1181,15.4526,71405.389378403,0
+KBWD.US,D,20190103,000000,15.4218,15.6595,15.4218,15.47,61649.101645481,0
+KBWD.US,D,20190104,000000,15.6015,15.9127,15.6015,15.8536,43009.822059007,0
+KBWD.US,D,20190107,000000,15.8817,16.2248,15.8257,16.0575,62080.576031379,0
+KBWD.US,D,20190108,000000,16.132,16.1688,16.0247,16.132,94854.004565961,0
+KBWD.US,D,20190109,000000,16.1688,16.2558,16.0992,16.2075,52739.207312234,0
+KBWD.US,D,20190110,000000,16.1764,16.3061,16.1688,16.2248,60779.94460914,0
+KBWD.US,D,20190111,000000,16.2248,16.2856,16.1562,16.2838,32688.582252464,0
+KBWD.US,D,20190114,000000,16.2393,16.3727,16.2393,16.3167,31573.164055827,0
+KBWD.US,D,20190115,000000,16.3022,16.3727,16.247,16.3727,50195.88827018,0
+KBWD.US,D,20190116,000000,16.392,16.5379,16.392,16.5341,64944.655408273,0
+KBWD.US,D,20190117,000000,16.5002,16.594,16.478,16.594,78774.599393662,0
+KBWD.US,D,20190118,000000,16.655,16.7563,16.6248,16.7158,49252.232059297,0
+KBWD.US,D,20190122,000000,16.6394,16.6868,16.5573,16.6394,60656.814028992,0
+KBWD.US,D,20190123,000000,16.6782,16.7235,16.6239,16.7235,53971.547824473,0
+KBWD.US,D,20190124,000000,16.739,16.8018,16.7158,16.7864,25560.459843714,0
+KBWD.US,D,20190125,000000,16.8231,16.9187,16.8231,16.9129,49694.053552769,0
+KBWD.US,D,20190128,000000,16.8404,16.9825,16.8404,16.9641,84358.933352149,0
+KBWD.US,D,20190129,000000,16.9555,16.9738,16.9013,16.9323,139128.2431707,0
+KBWD.US,D,20190130,000000,16.9738,17.0502,16.8811,17.0155,56948.410673939,0
+KBWD.US,D,20190131,000000,17.0211,17.0724,16.941,17.0724,73246.139816081,0
+KBWD.US,D,20190201,000000,17.0724,17.1748,17.0724,17.1748,73685.89188804,0
+KBWD.US,D,20190204,000000,17.1662,17.2144,17.0724,17.2144,93036.017764949,0
+KBWD.US,D,20190205,000000,17.2512,17.2512,17.1139,17.1981,50865.346130313,0
+KBWD.US,D,20190206,000000,17.2464,17.2464,17.1748,17.1904,86981.925122535,0
+KBWD.US,D,20190207,000000,17.2232,17.229,17.0888,17.1516,73920.771230002,0
+KBWD.US,D,20190208,000000,17.0917,17.144,16.9979,17.1227,66554.665347017,0
+KBWD.US,D,20190211,000000,17.1662,17.1904,17.1139,17.1904,89929.816070789,0
+KBWD.US,D,20190212,000000,17.2067,17.3237,17.2067,17.2386,85315.006092124,0
+KBWD.US,D,20190213,000000,17.2812,17.3169,17.2067,17.2667,45381.379115307,0
+KBWD.US,D,20190214,000000,17.2232,17.2425,17.1334,17.2067,71087.733175836,0
+KBWD.US,D,20190215,000000,17.2512,17.3237,17.2144,17.2996,55697.445368063,0
+KBWD.US,D,20190219,000000,17.2812,17.3739,17.2386,17.3613,44647.769188206,0
+KBWD.US,D,20190220,000000,17.3169,17.3314,17.2028,17.3314,49799.59405004,0
+KBWD.US,D,20190221,000000,17.2996,17.3381,17.2667,17.3314,47223.164263743,0
+KBWD.US,D,20190222,000000,17.3169,17.516,17.3024,17.5092,75172.771246636,0
+KBWD.US,D,20190225,000000,17.5257,17.5556,17.401,17.4504,118449.54868109,0
+KBWD.US,D,20190226,000000,17.4262,17.4541,17.3613,17.3613,69039.005875891,0
+KBWD.US,D,20190227,000000,17.3459,17.3546,17.2724,17.3459,75911.554727526,0
+KBWD.US,D,20190228,000000,17.3459,17.3613,17.2812,17.2996,95216.153331104,0
+KBWD.US,D,20190301,000000,17.3527,17.3797,17.1981,17.2724,58179.716475422,0
+KBWD.US,D,20190304,000000,17.3314,17.3613,17.1971,17.2667,49842.017191098,0
+KBWD.US,D,20190305,000000,17.2667,17.2667,17.1343,17.2455,58208.688376633,0
+KBWD.US,D,20190306,000000,17.2455,17.2455,17.1168,17.1208,97441.81617059,0
+KBWD.US,D,20190307,000000,17.0976,17.1168,16.9023,16.9159,140229.17541672,0
+KBWD.US,D,20190308,000000,16.8771,16.9989,16.8376,16.9883,70802.153006753,0
+KBWD.US,D,20190311,000000,17.0347,17.1506,17.0261,17.1506,59545.534675385,0
+KBWD.US,D,20190312,000000,17.1652,17.2222,17.112,17.1343,93504.741738119,0
+KBWD.US,D,20190313,000000,17.1807,17.2512,17.1807,17.2067,68891.042237561,0
+KBWD.US,D,20190314,000000,17.2386,17.2455,17.1971,17.2135,43075.008836733,0
+KBWD.US,D,20190315,000000,17.2135,17.2386,17.1807,17.2299,49560.575865046,0
+KBWD.US,D,20190318,000000,17.2821,17.3943,17.2598,17.3943,70641.772839333,0
+KBWD.US,D,20190319,000000,17.4106,17.4271,17.2067,17.2222,63427.769437707,0
+KBWD.US,D,20190320,000000,17.2386,17.2386,17.0327,17.0512,70657.293500697,0
+KBWD.US,D,20190321,000000,17.0327,17.2309,17.0327,17.1497,62362.017357432,0
+KBWD.US,D,20190322,000000,17.0705,17.0791,16.8298,16.8665,113945.45275348,0
+KBWD.US,D,20190325,000000,16.8423,16.9091,16.7573,16.8423,55930.255288513,0
+KBWD.US,D,20190326,000000,16.9265,17.0512,16.9265,17.0251,52806.463511474,0
+KBWD.US,D,20190327,000000,17.0608,17.0897,16.9893,17.0512,38147.716209288,0
+KBWD.US,D,20190328,000000,17.0695,17.1274,17.0251,17.1274,31909.445052029,0
+KBWD.US,D,20190329,000000,17.1894,17.2067,17.0512,17.0888,69847.114977535,0
+KBWD.US,D,20190401,000000,17.1343,17.2996,17.1343,17.2918,79757.574613332,0
+KBWD.US,D,20190402,000000,17.3006,17.3246,17.2455,17.2455,45170.298120769,0
+KBWD.US,D,20190403,000000,17.3092,17.3623,17.2386,17.2667,50789.812245013,0
+KBWD.US,D,20190404,000000,17.2598,17.3613,17.2598,17.3469,66535.005842624,0
+KBWD.US,D,20190405,000000,17.3613,17.4416,17.3613,17.4193,71438.500122646,0
+KBWD.US,D,20190408,000000,17.4193,17.4416,17.3546,17.4232,70078.890187226,0
+KBWD.US,D,20190409,000000,17.3943,17.4165,17.2821,17.3006,50551.828770776,0
+KBWD.US,D,20190410,000000,17.2918,17.4165,17.2918,17.3855,40788.298062551,0
+KBWD.US,D,20190411,000000,17.4106,17.4812,17.3943,17.3943,41363.597243748,0
+KBWD.US,D,20190412,000000,17.4736,17.5198,17.4319,17.4812,64432.473583287,0
+KBWD.US,D,20190415,000000,17.5286,17.5363,17.402,17.4416,60038.056995978,0
+KBWD.US,D,20190416,000000,17.456,17.5798,17.456,17.5749,84530.695337903,0
+KBWD.US,D,20190417,000000,17.5837,17.5914,17.5286,17.5749,50853.96431198,0
+KBWD.US,D,20190418,000000,17.606,17.606,17.5121,17.5363,43989.693146405,0
+KBWD.US,D,20190422,000000,17.5121,17.5518,17.4474,17.4967,69240.774473613,0
+KBWD.US,D,20190423,000000,17.4967,17.6619,17.4889,17.6242,84441.710212754,0
+KBWD.US,D,20190424,000000,17.6861,17.7586,17.6407,17.7258,52393.613919212,0
+KBWD.US,D,20190425,000000,17.7103,17.7335,17.5121,17.5914,60570.933036115,0
+KBWD.US,D,20190426,000000,17.6242,17.7258,17.602,17.7258,61781.544622448,0
+KBWD.US,D,20190429,000000,17.7586,17.7634,17.7026,17.7026,33936.443426067,0
+KBWD.US,D,20190430,000000,17.7026,17.7305,17.5749,17.6686,67268.615769726,0
+KBWD.US,D,20190501,000000,17.7103,17.7431,17.6185,17.6328,62044.361154865,0
+KBWD.US,D,20190502,000000,17.6775,17.6775,17.4638,17.5121,90234.021033508,0
+KBWD.US,D,20190503,000000,17.5749,17.6328,17.5208,17.6328,64233.809117836,0
+KBWD.US,D,20190506,000000,17.4812,17.6242,17.4812,17.5914,55104.556103989,0
+KBWD.US,D,20190507,000000,17.5034,17.5798,17.4184,17.4726,101766.90713714,0
+KBWD.US,D,20190508,000000,17.5121,17.5286,17.3807,17.3933,68108.800904854,0
+KBWD.US,D,20190509,000000,17.3237,17.3449,17.1324,17.2986,64173.795893898,0
+KBWD.US,D,20190510,000000,17.2714,17.3613,17.1874,17.3237,34575.894674232,0
+KBWD.US,D,20190513,000000,17.2502,17.2502,16.9825,16.9979,100504.56001293,0
+KBWD.US,D,20190514,000000,17.0367,17.1622,17.0367,17.1324,52477.425490573,0
+KBWD.US,D,20190515,000000,17.0657,17.1072,16.9903,17.0754,50280.734552299,0
+KBWD.US,D,20190516,000000,17.085,17.1778,17.085,17.139,54152.622207045,0
+KBWD.US,D,20190517,000000,17.1324,17.1324,16.9497,16.9641,75524.572904203,0
+KBWD.US,D,20190520,000000,16.9825,16.9913,16.8645,16.9023,82582.33498144,0
+KBWD.US,D,20190521,000000,16.9371,17.0221,16.9371,17.0221,70521.746391457,0
+KBWD.US,D,20190522,000000,16.9903,16.9903,16.9023,16.9323,37182.331072495,0
+KBWD.US,D,20190523,000000,16.8202,16.9091,16.766,16.8202,73340.298495019,0
+KBWD.US,D,20190524,000000,16.8947,16.9323,16.885,16.9323,17771.157260891,0
+KBWD.US,D,20190528,000000,16.9641,16.9641,16.7758,16.7758,72293.17120838,0
+KBWD.US,D,20190529,000000,16.7245,16.7496,16.6288,16.74,42823.574122648,0
+KBWD.US,D,20190530,000000,16.7322,16.7776,16.5022,16.5554,58065.898292092,0
+KBWD.US,D,20190531,000000,16.477,16.477,16.2374,16.277,70655.224079182,0
+KBWD.US,D,20190603,000000,16.3254,16.5447,16.3254,16.5196,39994.674911512,0
+KBWD.US,D,20190604,000000,16.595,16.795,16.5892,16.7883,83672.920119895,0
+KBWD.US,D,20190605,000000,16.8037,16.8037,16.6278,16.708,62732.443808634,0
+KBWD.US,D,20190606,000000,16.7322,16.7874,16.6239,16.7758,57110.860262874,0
+KBWD.US,D,20190607,000000,16.7883,16.7883,16.653,16.7293,53642.509803573,0
+KBWD.US,D,20190610,000000,16.795,16.8367,16.7758,16.7883,55377.719743981,0
+KBWD.US,D,20190611,000000,16.8618,16.9255,16.8076,16.853,60189.124766581,0
+KBWD.US,D,20190612,000000,16.8771,16.9023,16.8192,16.8771,58703.280118742,0
+KBWD.US,D,20190613,000000,16.8618,16.9738,16.8618,16.9613,39022.046799417,0
+KBWD.US,D,20190614,000000,16.9449,17.0182,16.9033,16.9738,59896.301622194,0
+KBWD.US,D,20190617,000000,16.9979,17.0057,16.9023,16.9091,80481.872143617,0
+KBWD.US,D,20190618,000000,16.9449,17.1178,16.9439,17.0289,45723.868376056,0
+KBWD.US,D,20190619,000000,17.0946,17.0946,17.0192,17.086,55278.387511257,0
+KBWD.US,D,20190620,000000,17.1324,17.1546,17.0155,17.0946,99373.621154932,0
+KBWD.US,D,20190621,000000,17.0221,17.1178,17.0221,17.0763,50943.984147887,0
+KBWD.US,D,20190624,000000,17.086,17.1556,16.9979,16.9979,40986.962528001,0
+KBWD.US,D,20190625,000000,17.0057,17.0211,16.885,16.9081,50569.418853655,0
+KBWD.US,D,20190626,000000,16.9371,17.0048,16.9371,16.9449,36872.952555989,0
+KBWD.US,D,20190627,000000,16.9903,17.1256,16.9903,17.1178,62039.187601076,0
+KBWD.US,D,20190628,000000,17.1894,17.3497,17.1894,17.2754,74964.794384369,0
+KBWD.US,D,20190701,000000,17.43,17.4434,17.2425,17.3034,117958.06107126,0
+KBWD.US,D,20190702,000000,17.3034,17.3228,17.1807,17.2299,41938.896424945,0
+KBWD.US,D,20190703,000000,17.285,17.3729,17.2522,17.3663,23786.965605276,0
+KBWD.US,D,20190705,000000,17.3663,17.431,17.3198,17.43,46166.724580287,0
+KBWD.US,D,20190708,000000,17.43,17.4426,17.3121,17.3497,33800.896316828,0
+KBWD.US,D,20190709,000000,17.285,17.3585,17.2608,17.3585,41872.674936461,0
+KBWD.US,D,20190710,000000,17.4242,17.4504,17.3729,17.3904,55775.04867488,0
+KBWD.US,D,20190711,000000,17.4242,17.4541,17.3343,17.4388,22339.405255466,0
+KBWD.US,D,20190712,000000,17.487,17.5518,17.4716,17.5276,63165.987616046,0
+KBWD.US,D,20190715,000000,17.5353,17.5643,17.5111,17.5353,48078.870060236,0
+KBWD.US,D,20190716,000000,17.5353,17.6242,17.5353,17.5662,37910.76744581,0
+KBWD.US,D,20190717,000000,17.5518,17.5518,17.4388,17.5111,77366.35805264,0
+KBWD.US,D,20190718,000000,17.5111,17.5353,17.4388,17.5111,56298.6123182,0
+KBWD.US,D,20190719,000000,17.5198,17.6078,17.5198,17.5353,44142.830338523,0
+KBWD.US,D,20190722,000000,17.5662,17.5712,17.4706,17.5198,49195.32296763,0
+KBWD.US,D,20190723,000000,17.6338,17.6427,17.5198,17.6338,40997.309635575,0
+KBWD.US,D,20190724,000000,17.8127,17.8341,17.6176,17.8127,50726.694888802,0
+KBWD.US,D,20190725,000000,17.7876,17.8127,17.5643,17.5847,104849.31048388,0
+KBWD.US,D,20190726,000000,17.6252,17.7383,17.6242,17.7383,50559.071746079,0
+KBWD.US,D,20190729,000000,17.748,17.748,17.6649,17.6649,43002.579083705,0
+KBWD.US,D,20190730,000000,17.599,17.7963,17.5759,17.7963,48812.479987338,0
+KBWD.US,D,20190731,000000,17.6504,17.6977,17.4706,17.5662,136708.05470879,0
+KBWD.US,D,20190801,000000,17.5276,17.5353,17.2077,17.227,110334.31220964,0
+KBWD.US,D,20190802,000000,17.1314,17.229,17.0396,17.1468,79536.146511217,0
+KBWD.US,D,20190805,000000,17.0337,17.0337,16.6105,16.7322,135083.55881944,0
+KBWD.US,D,20190806,000000,16.8376,16.9275,16.7486,16.9275,68892.076948318,0
+KBWD.US,D,20190807,000000,16.7322,16.8715,16.6192,16.8288,134540.33567172,0
+KBWD.US,D,20190808,000000,16.9109,17.1487,16.8887,17.1468,71485.062106736,0
+KBWD.US,D,20190809,000000,17.1227,17.1227,16.9033,16.9854,86987.098676322,0
+KBWD.US,D,20190812,000000,16.9331,16.941,16.7071,16.7437,78502.470464428,0
+KBWD.US,D,20190813,000000,16.7245,16.9033,16.7245,16.7758,71198.447226895,0
+KBWD.US,D,20190814,000000,16.6684,16.6684,16.2693,16.3108,167506.22040721,0
+KBWD.US,D,20190815,000000,16.3108,16.3949,16.2229,16.2625,371880.21981663,0
+KBWD.US,D,20190816,000000,16.3814,16.5525,16.3602,16.5379,53753.22385463,0
+KBWD.US,D,20190819,000000,16.6693,16.7177,16.6115,16.7032,67168.248826243,0
+KBWD.US,D,20190820,000000,16.652,16.6848,16.5873,16.595,55134.562715957,0
+KBWD.US,D,20190821,000000,16.6693,16.6693,16.5379,16.5379,71772.711697332,0
+KBWD.US,D,20190822,000000,16.6115,16.6364,16.5379,16.6026,38204.625300953,0
+KBWD.US,D,20190823,000000,16.5244,16.6125,16.276,16.3032,73090.933202449,0
+KBWD.US,D,20190826,000000,16.3659,16.4104,16.3032,16.3486,54002.5891472,0
+KBWD.US,D,20190827,000000,16.3988,16.422,16.0807,16.1145,84549.320131539,0
+KBWD.US,D,20190828,000000,16.0237,16.1698,16.0055,16.1145,56739.399100915,0
+KBWD.US,D,20190829,000000,16.2345,16.2432,16.1224,16.1601,86377.654040126,0
+KBWD.US,D,20190830,000000,16.2519,16.2519,16.132,16.1755,380863.57861366,0
+KBWD.US,D,20190903,000000,16.0877,16.1049,15.9243,16.0701,116330.46104963,0
+KBWD.US,D,20190904,000000,16.136,16.2277,16.136,16.188,65548.92649068,0
+KBWD.US,D,20190905,000000,16.3032,16.5351,16.3032,16.4375,65752.764509918,0
+KBWD.US,D,20190906,000000,16.479,16.479,16.3621,16.4626,87541.703642368,0
+KBWD.US,D,20190909,000000,16.5525,16.7177,16.5244,16.7177,55583.627184734,0
+KBWD.US,D,20190910,000000,16.7679,16.9806,16.7602,16.9623,45414.489859549,0
+KBWD.US,D,20190911,000000,16.9806,17.2,16.9139,17.1904,129139.14551732,0
+KBWD.US,D,20190912,000000,17.1584,17.2222,17.0289,17.1584,115841.04286131,0
+KBWD.US,D,20190913,000000,17.2,17.2986,17.1835,17.2339,71609.227397639,0
+KBWD.US,D,20190916,000000,17.225,17.225,17.1023,17.1835,45561.418787121,0
+KBWD.US,D,20190917,000000,17.1672,17.1672,17.0473,17.1343,29703.441716936,0
+KBWD.US,D,20190918,000000,17.1274,17.1672,17.0657,17.1672,34271.689711513,0
+KBWD.US,D,20190919,000000,17.143,17.283,17.143,17.1584,50964.678363038,0
+KBWD.US,D,20190920,000000,17.1758,17.2714,17.1023,17.2,224764.00959766,0
+KBWD.US,D,20190923,000000,17.1264,17.2812,17.1264,17.2724,59425.50822751,0
+KBWD.US,D,20190924,000000,17.2812,17.3324,17.0966,17.1023,180736.03215322,0
+KBWD.US,D,20190925,000000,17.1264,17.2899,17.1264,17.2502,57629.250352406,0
+KBWD.US,D,20190926,000000,17.2657,17.2812,17.2087,17.2571,63465.019024978,0
+KBWD.US,D,20190927,000000,17.2996,17.2996,17.1343,17.1672,28216.56235834,0
+KBWD.US,D,20190930,000000,17.2087,17.2242,17.113,17.2,139753.20846826,0
+KBWD.US,D,20191001,000000,17.2502,17.2657,16.8463,16.9033,64803.934745246,0
+KBWD.US,D,20191002,000000,16.8202,16.8202,16.5989,16.7061,115104.32880194,0
+KBWD.US,D,20191003,000000,16.6984,16.7864,16.5901,16.7139,71163.267061137,0
+KBWD.US,D,20191004,000000,16.7642,16.8636,16.6917,16.8636,318019.3860432,0
+KBWD.US,D,20191007,000000,16.8549,16.9351,16.8008,16.8636,44204.912983976,0
+KBWD.US,D,20191008,000000,16.7738,16.8549,16.6713,16.6713,51057.802331217,0
+KBWD.US,D,20191009,000000,16.7303,16.7651,16.6713,16.738,32924.496305185,0
+KBWD.US,D,20191010,000000,16.7622,16.8733,16.7622,16.8715,26374.777209904,0
+KBWD.US,D,20191011,000000,16.9873,17.1672,16.9381,17.0579,43758.952647472,0
+KBWD.US,D,20191014,000000,17.0357,17.0415,16.9429,17.0125,32681.33927716,0
+KBWD.US,D,20191015,000000,17.0579,17.2425,17.0415,17.1264,60007.015673251,0
+KBWD.US,D,20191016,000000,17.1102,17.1672,17.1102,17.1314,39173.114570018,0
+KBWD.US,D,20191017,000000,17.1835,17.2502,17.1506,17.2,28944.998731654,0
+KBWD.US,D,20191018,000000,17.1922,17.3112,17.1922,17.2783,33340.45002972,0
+KBWD.US,D,20191021,000000,17.3729,17.4474,17.3729,17.4252,51410.638699541,0
+KBWD.US,D,20191022,000000,17.4397,17.4908,17.3334,17.456,51860.737879075,0
+KBWD.US,D,20191023,000000,17.4648,17.5818,17.3981,17.5818,76464.090272057,0
+KBWD.US,D,20191024,000000,17.6146,17.6146,17.3479,17.3991,46155.342761954,0
+KBWD.US,D,20191025,000000,17.3653,17.431,17.3479,17.3479,32713.415310644,0
+KBWD.US,D,20191028,000000,17.3991,17.4754,17.3904,17.4474,45701.10473939,0
+KBWD.US,D,20191029,000000,17.4165,17.5643,17.4165,17.5324,55457.392472313,0
+KBWD.US,D,20191030,000000,17.5228,17.5228,17.3179,17.3653,71000.817472201,0
+KBWD.US,D,20191031,000000,17.3904,17.4648,17.2704,17.4648,56949.445384696,0
+KBWD.US,D,20191101,000000,17.4908,17.6445,17.4908,17.6176,69168.344720584,0
+KBWD.US,D,20191104,000000,17.7152,17.7808,17.6987,17.7393,81123.392813297,0
+KBWD.US,D,20191105,000000,17.7547,17.8553,17.7441,17.7711,51796.585812106,0
+KBWD.US,D,20191106,000000,17.8155,17.8881,17.7364,17.8619,231060.22455734,0
+KBWD.US,D,20191107,000000,17.9625,17.9751,17.8881,17.9316,60354.678487788,0
+KBWD.US,D,20191108,000000,17.9142,18.0215,17.9055,18.0041,43115.362556276,0
+KBWD.US,D,20191111,000000,17.948,18.0427,17.948,17.9877,39106.893081536,0
+KBWD.US,D,20191112,000000,18.0041,18.0466,17.9403,18.0011,60477.809067936,0
+KBWD.US,D,20191113,000000,17.8881,17.9238,17.86,17.8967,44016.595626102,0
+KBWD.US,D,20191114,000000,17.8553,17.891,17.7615,17.8155,62126.103304711,0
+KBWD.US,D,20191115,000000,17.8291,17.8583,17.7895,17.8195,80255.270487713,0
+KBWD.US,D,20191118,000000,17.7547,17.8804,17.748,17.8716,62708.64546121,0
+KBWD.US,D,20191119,000000,17.9152,17.9403,17.8619,17.8755,43566.496446568,0
+KBWD.US,D,20191120,000000,17.8716,17.8891,17.7615,17.8243,47721.894848882,0
+KBWD.US,D,20191121,000000,17.8466,17.8466,17.7547,17.7779,30938.886361451,0
+KBWD.US,D,20191122,000000,17.7808,17.8533,17.7808,17.8261,40363.031941199,0
+KBWD.US,D,20191125,000000,17.8716,18.0147,17.8387,18.0147,52366.711439517,0
+KBWD.US,D,20191126,000000,17.9963,18.0495,17.9799,17.9934,47839.851875242,0
+KBWD.US,D,20191127,000000,18.0572,18.0794,18.006,18.064,39503.187301677,0
+KBWD.US,D,20191129,000000,18.0794,18.1142,18.0427,18.0881,27975.474751831,0
+KBWD.US,D,20191202,000000,18.1557,18.1655,18.0668,18.0727,106842.16340292,0
+KBWD.US,D,20191203,000000,18.0399,18.0399,17.8832,18.0234,63696.794234669,0
+KBWD.US,D,20191204,000000,18.0147,18.1239,18.0147,18.0649,68789.640583321,0
+KBWD.US,D,20191205,000000,18.1308,18.1308,18.0321,18.0572,48468.956015832,0
+KBWD.US,D,20191206,000000,18.1308,18.2234,18.1239,18.2157,82727.194487496,0
+KBWD.US,D,20191209,000000,18.2157,18.2322,18.1819,18.2234,30721.597102364,0
+KBWD.US,D,20191210,000000,18.2234,18.2234,18.1404,18.1597,59666.595834017,0
+KBWD.US,D,20191211,000000,18.1655,18.1655,18.0881,18.1491,55601.217267612,0
+KBWD.US,D,20191212,000000,18.1404,18.3471,18.1308,18.3163,84249.25401185,0
+KBWD.US,D,20191213,000000,18.3065,18.3568,18.2322,18.3153,35623.02196087,0
+KBWD.US,D,20191216,000000,18.3656,18.3656,18.2448,18.2496,69908.162912233,0
+KBWD.US,D,20191217,000000,18.2582,18.4226,18.2582,18.407,75569.065466777,0
+KBWD.US,D,20191218,000000,18.4149,18.4747,18.4033,18.4593,179036.00237856,0
+KBWD.US,D,20191219,000000,18.4747,18.5202,18.4468,18.464,46021.865074231,0
+KBWD.US,D,20191220,000000,18.5318,18.5318,18.4322,18.4593,45645.230358483,0
+KBWD.US,D,20191223,000000,18.5328,18.5328,18.4226,18.4505,75464.559680265,0
+KBWD.US,D,20191224,000000,18.4593,18.4902,18.4226,18.4709,44273.203893974,0
+KBWD.US,D,20191226,000000,18.467,18.5328,18.467,18.5163,56594.539594858,0
+KBWD.US,D,20191227,000000,18.5086,18.5328,18.4815,18.4815,49168.420487933,0
+KBWD.US,D,20191230,000000,18.5086,18.5086,18.407,18.412,66532.936421108,0
+KBWD.US,D,20191231,000000,18.4322,18.4998,18.3984,18.4747,68854.827361047,0
+KBWD.US,D,20200102,000000,18.4815,18.5047,18.3984,18.4902,110805.10560432,0
+KBWD.US,D,20200103,000000,18.407,18.5163,18.3907,18.4902,63382.242164375,0
+KBWD.US,D,20200106,000000,18.4226,18.5249,18.3742,18.5076,73651.74643304,0
+KBWD.US,D,20200107,000000,18.5086,18.5328,18.4747,18.5163,39380.056721528,0
+KBWD.US,D,20200108,000000,18.5086,18.5762,18.495,18.4998,81786.642408885,0
+KBWD.US,D,20200109,000000,18.5086,18.5762,18.4815,18.5587,48203.035351142,0
+KBWD.US,D,20200110,000000,18.5587,18.5984,18.5328,18.5685,64698.394247976,0
+KBWD.US,D,20200113,000000,18.5685,18.6855,18.5685,18.6855,69002.790999377,0
+KBWD.US,D,20200114,000000,18.7037,18.7685,18.7037,18.7357,67531.432302143,0
+KBWD.US,D,20200115,000000,18.7357,18.8197,18.7221,18.7569,107794.09729986,0
+KBWD.US,D,20200116,000000,18.8623,18.9289,18.8546,18.9212,68716.176119535,0
+KBWD.US,D,20200117,000000,18.9464,18.9773,18.9212,18.9464,118685.46273381,0
+KBWD.US,D,20200121,000000,18.9232,18.9753,18.8854,18.9232,80314.249000894,0
+KBWD.US,D,20200122,000000,18.9753,19.0257,18.9657,18.9909,56598.678437888,0
+KBWD.US,D,20200123,000000,18.958,19.0275,18.9076,19.0151,48028.169233116,0
+KBWD.US,D,20200124,000000,19.0267,19.0382,18.7705,18.8333,77437.753094909,0
+KBWD.US,D,20200127,000000,18.6332,18.7531,18.6159,18.6719,82761.339942495,0
+KBWD.US,D,20200128,000000,18.7443,18.8477,18.6865,18.8159,58662.926399196,0
+KBWD.US,D,20200129,000000,18.8642,18.8642,18.7715,18.7966,43545.802231417,0
+KBWD.US,D,20200130,000000,18.7608,18.8227,18.6739,18.8227,50842.582493647,0
+KBWD.US,D,20200131,000000,18.8053,18.8053,18.6255,18.6749,122954.67931944,0
+KBWD.US,D,20200203,000000,18.7047,18.8285,18.6767,18.7047,53468.678396304,0
+KBWD.US,D,20200204,000000,18.8565,18.8787,18.8053,18.8179,63020.093399233,0
+KBWD.US,D,20200205,000000,18.9164,19.1001,18.9164,19.0817,71286.397641284,0
+KBWD.US,D,20200206,000000,19.1183,19.218,19.1183,19.1455,145603.46309142,0
+KBWD.US,D,20200207,000000,19.1183,19.1183,19.0168,19.0333,57305.385885293,0
+KBWD.US,D,20200210,000000,19.0267,19.0836,19.0267,19.0672,36913.306275533,0
+KBWD.US,D,20200211,000000,19.102,19.1793,19.0923,19.1136,74659.554710893,0
+KBWD.US,D,20200212,000000,19.1793,19.2296,19.1367,19.1521,64037.214073903,0
+KBWD.US,D,20200213,000000,19.2015,19.2102,19.1233,19.2015,83003.462259761,0
+KBWD.US,D,20200214,000000,19.1948,19.1948,19.1455,19.1869,108348.70226591,0
+KBWD.US,D,20200218,000000,19.1869,19.2518,19.1581,19.2422,84455.161452602,0
+KBWD.US,D,20200219,000000,19.2468,19.3484,19.2468,19.33,66526.728156563,0
+KBWD.US,D,20200220,000000,19.3484,19.4759,19.33,19.4673,67959.802555768,0
+KBWD.US,D,20200221,000000,19.4508,19.4508,19.2422,19.2604,162516.84513431,0
+KBWD.US,D,20200224,000000,18.9551,18.9985,18.7927,18.8101,182319.13961228,0
+KBWD.US,D,20200225,000000,18.9367,18.9367,18.0678,18.178,252699.13062995,0
+KBWD.US,D,20200226,000000,18.178,18.4438,18.1268,18.1597,164052.35589852,0
+KBWD.US,D,20200227,000000,17.948,17.9558,17.2464,17.4338,282024.90292037,0
+KBWD.US,D,20200228,000000,17.0463,17.1014,16.6046,16.9303,311600.04050338,0
+KBWD.US,D,20200302,000000,16.9729,17.6484,16.9729,17.6484,177358.73624059,0
+KBWD.US,D,20200303,000000,17.6755,17.9558,17.2203,17.4338,141357.01014245,0
+KBWD.US,D,20200304,000000,17.632,17.7759,17.4426,17.7364,77334.282019155,0
+KBWD.US,D,20200305,000000,17.5198,17.5198,17.1778,17.3401,94763.984730054,0
+KBWD.US,D,20200306,000000,16.8269,17.0936,16.595,16.8695,246742.30079875,0
+KBWD.US,D,20200309,000000,15.8189,15.9358,15.1965,15.271,276709.59375885,0
+KBWD.US,D,20200310,000000,15.7667,15.8778,15.0419,15.5667,94616.021091725,0
+KBWD.US,D,20200311,000000,15.1781,15.2873,14.524,14.6882,136951.21173681,0
+KBWD.US,D,20200312,000000,13.6822,13.7932,12.359,12.3996,371603.95204436,0
+KBWD.US,D,20200313,000000,13.2462,13.6124,12.3232,13.0027,175301.73125458,0
+KBWD.US,D,20200316,000000,11.8275,12.3628,11.3075,11.4874,224670.88562948,0
+KBWD.US,D,20200317,000000,11.5288,11.5597,10.6929,11.0842,183220.37268209,0
+KBWD.US,D,20200318,000000,10.3401,10.546,7.86297,9.02398,369560.3982982,0
+KBWD.US,D,20200319,000000,8.81125,9.64521,8.16151,9.52053,210316.34329002,0
+KBWD.US,D,20200320,000000,9.84623,10.4927,9.35043,9.38137,187679.97604713,0
+KBWD.US,D,20200323,000000,9.31951,9.40359,8.32165,8.52499,183191.40078089,0
+KBWD.US,D,20200324,000000,8.9367,9.03537,8.46816,8.48422,258600.08608025,0
+KBWD.US,D,20200325,000000,8.75511,10.141,8.75511,9.38039,265330.8795581,0
+KBWD.US,D,20200326,000000,9.80569,11.4274,9.77178,10.9084,356389.56506537,0
+KBWD.US,D,20200327,000000,10.69,10.862,10.2917,10.5208,128834.9405546,0
+KBWD.US,D,20200330,000000,10.4135,10.4212,9.72736,9.87523,312470.23225048,0
+KBWD.US,D,20200331,000000,9.85882,9.8772,9.26539,9.39682,130273.1885076,0
+KBWD.US,D,20200401,000000,9.07722,9.07722,8.42544,8.47358,193999.98935424,0
+KBWD.US,D,20200402,000000,8.48604,8.76785,8.38147,8.48604,144480.80191949,0
+KBWD.US,D,20200403,000000,8.49484,8.49484,7.76603,8.05231,188910.24713786,0
+KBWD.US,D,20200406,000000,8.42544,8.94587,8.42544,8.70138,364581.37013288,0
+KBWD.US,D,20200407,000000,9.15453,9.72736,9.06312,9.16227,239461.04119787,0
+KBWD.US,D,20200408,000000,9.54566,10.2647,9.52729,10.1536,222645.95667695,0
+KBWD.US,D,20200409,000000,10.8126,11.495,10.5267,10.9664,406965.19218357,0
+KBWD.US,D,20200413,000000,11.0639,11.0639,10.3324,10.8793,237979.33539307,0
+KBWD.US,D,20200414,000000,11.1509,11.2427,10.5576,10.7857,251018.7603597,0
+KBWD.US,D,20200415,000000,10.49,10.5178,10.0898,10.2745,210284.26725653,0
+KBWD.US,D,20200416,000000,10.3768,10.3768,9.90806,9.97867,179812.03544674,0
+KBWD.US,D,20200417,000000,10.5856,10.603,10.3159,10.5856,134526.88443188,0
+KBWD.US,D,20200420,000000,10.3227,10.5188,10.0676,10.1912,348465.75008406,0
+KBWD.US,D,20200421,000000,10.025,10.2549,9.91573,10.1912,174708.8419905,0
+KBWD.US,D,20200422,000000,10.4135,10.4135,10.0086,10.0859,124294.62975049,0
+KBWD.US,D,20200423,000000,10.0946,10.3604,10.025,10.0859,112334.40810397,0
+KBWD.US,D,20200424,000000,10.1139,10.2927,9.97381,10.2549,78966.020883809,0
+KBWD.US,D,20200427,000000,10.3149,10.8146,10.2976,10.7102,113847.15523151,0
+KBWD.US,D,20200428,000000,11.0012,11.1761,10.7006,10.8958,218165.65909677,0
+KBWD.US,D,20200429,000000,11.2041,11.6071,11.1847,11.4321,238593.95358304,0
+KBWD.US,D,20200430,000000,11.4321,11.4321,11.0378,11.1761,121534.02144935,0
+KBWD.US,D,20200501,000000,10.9248,10.9248,10.628,10.7189,137195.4034756,0
+KBWD.US,D,20200504,000000,10.5778,10.6638,10.3411,10.6493,145373.75730325,0
+KBWD.US,D,20200505,000000,10.9151,11.0805,10.5875,10.659,307848.17929652,0
+KBWD.US,D,20200506,000000,10.7992,10.8862,10.457,10.4996,177188.00896559,0
+KBWD.US,D,20200507,000000,10.6764,10.8591,10.5692,10.6396,84681.763108504,0
+KBWD.US,D,20200508,000000,10.8339,10.9334,10.7721,10.8766,102562.5997097,0
+KBWD.US,D,20200511,000000,10.7189,10.8088,10.6058,10.6919,150580.42183524,0
+KBWD.US,D,20200512,000000,10.7808,10.8204,10.3943,10.4135,181087.83381079,0
+KBWD.US,D,20200513,000000,10.3507,10.3507,9.67323,9.9004,296828.50972861,0
+KBWD.US,D,20200514,000000,9.68193,10.2453,9.46834,10.2453,276462.29788779,0
+KBWD.US,D,20200515,000000,10.2271,10.2976,10.0859,10.1912,164872.88152925,0
+KBWD.US,D,20200518,000000,10.5198,10.8388,10.491,10.776,165326.08484105,0
+KBWD.US,D,20200519,000000,10.7943,10.9529,10.603,10.6426,126975.56532329,0
+KBWD.US,D,20200520,000000,10.8136,11.0407,10.8136,10.9982,121669.56855858,0
+KBWD.US,D,20200521,000000,11.0447,11.1674,10.9423,11.0949,99597.118678563,0
+KBWD.US,D,20200522,000000,11.0785,11.1423,10.947,11.1335,72291.101786864,0
+KBWD.US,D,20200526,000000,11.4874,11.755,11.4874,11.6564,267611.38206774,0
+KBWD.US,D,20200527,000000,11.9947,12.0835,11.6612,12.0835,231618.96836642,0
+KBWD.US,D,20200528,000000,12.1609,12.1609,11.6815,11.7367,193563.34141455,0
+KBWD.US,D,20200529,000000,11.7019,11.7192,11.4582,11.5597,142970.12421347,0
+KBWD.US,D,20200601,000000,11.6022,11.9242,11.5511,11.8256,132288.8050633,0
+KBWD.US,D,20200602,000000,11.9047,11.9947,11.7984,11.8535,156057.14587493,0
+KBWD.US,D,20200603,000000,12.0739,12.4392,12.0574,12.3764,214316.53507869,0
+KBWD.US,D,20200604,000000,12.3677,12.7428,12.2083,12.7233,132133.59844968,0
+KBWD.US,D,20200605,000000,13.426,13.8001,13.1235,13.1767,802122.26520199,0
+KBWD.US,D,20200608,000000,13.6492,14.0754,13.6038,14.0754,462284.96812512,0
+KBWD.US,D,20200609,000000,13.9497,13.9497,13.5052,13.6396,574409.32994532,0
+KBWD.US,D,20200610,000000,13.684,13.684,12.76,13.0173,218536.08554798,0
+KBWD.US,D,20200611,000000,12.3232,12.5281,11.9415,12.0477,350780.3980487,0
+KBWD.US,D,20200612,000000,12.616,12.7678,12.1473,12.6345,158983.30789728,0
+KBWD.US,D,20200615,000000,12.1889,12.8829,12.1619,12.7862,156628.30621311,0
+KBWD.US,D,20200616,000000,13.2656,13.3226,12.7136,12.9815,262198.81009499,0
+KBWD.US,D,20200617,000000,13.0442,13.0442,12.6886,12.705,281839.68969478,0
+KBWD.US,D,20200618,000000,12.6257,12.8306,12.5203,12.6798,104672.37494434,0
+KBWD.US,D,20200619,000000,12.8037,12.8384,12.3522,12.4576,167379.98569479,0
+KBWD.US,D,20200622,000000,12.4055,12.504,12.1609,12.4769,243578.15530216,0
+KBWD.US,D,20200623,000000,12.6104,12.6104,12.3697,12.4055,216374.57477546,0
+KBWD.US,D,20200624,000000,12.2169,12.2169,11.6796,11.9386,336267.54496334,0
+KBWD.US,D,20200625,000000,11.7946,12.2083,11.6622,12.1705,243878.22142184,0
+KBWD.US,D,20200626,000000,12.0547,12.0547,11.7019,11.7772,171578.84194892,0
+KBWD.US,D,20200629,000000,11.8226,12.1329,11.67,11.9927,122790.16030901,0
+KBWD.US,D,20200630,000000,12.0014,12.1889,11.9531,12.1705,138318.06464753,0
+KBWD.US,D,20200701,000000,12.1889,12.3146,11.9279,11.9386,70963.567884931,0
+KBWD.US,D,20200702,000000,12.1609,12.2363,11.8313,11.8767,120445.5057324,0
+KBWD.US,D,20200706,000000,12.0458,12.1657,11.8226,11.9386,182902.71647953,0
+KBWD.US,D,20200707,000000,11.8044,11.8671,11.58,11.5946,240687.17344557,0
+KBWD.US,D,20200708,000000,11.6236,11.814,11.5443,11.7414,133311.09929175,0
+KBWD.US,D,20200709,000000,11.751,11.751,11.2747,11.3346,282038.35416022,0
+KBWD.US,D,20200710,000000,11.348,11.6969,11.2747,11.6969,211717.34165574,0
+KBWD.US,D,20200713,000000,11.7414,11.8584,11.58,11.6612,167960.45842977,0
+KBWD.US,D,20200714,000000,11.6796,11.8564,11.5637,11.7676,101515.47242306,0
+KBWD.US,D,20200715,000000,12.011,12.3532,11.9656,12.3146,161407.63520222,0
+KBWD.US,D,20200716,000000,12.1802,12.4508,12.1281,12.2623,87199.21438162,0
+KBWD.US,D,20200717,000000,12.3146,12.3242,12.1107,12.1125,170598.97086153,0
+KBWD.US,D,20200720,000000,12.0556,12.1397,11.9656,12.0295,152728.48136791,0
+KBWD.US,D,20200721,000000,12.1203,12.3909,12.1203,12.3561,99472.953387657,0
+KBWD.US,D,20200722,000000,12.3561,12.5233,12.3087,12.4828,114165.84614485,0
+KBWD.US,D,20200723,000000,12.473,12.5988,12.3823,12.4828,155670.16405161,0
+KBWD.US,D,20200724,000000,12.446,12.5369,12.2914,12.3281,186891.52644988,0
+KBWD.US,D,20200727,000000,12.3087,12.3368,12.1831,12.274,108985.0493818,0
+KBWD.US,D,20200728,000000,12.247,12.3823,12.2295,12.274,128054.7686434,0
+KBWD.US,D,20200729,000000,12.3281,12.4634,12.274,12.446,120912.16028405,0
+KBWD.US,D,20200730,000000,12.3185,12.3281,12.1483,12.2836,80186.979577715,0
+KBWD.US,D,20200731,000000,12.274,12.3513,12.0653,12.2391,131531.39678877,0
+KBWD.US,D,20200803,000000,12.2295,12.3378,12.1165,12.2836,125436.95042681,0
+KBWD.US,D,20200804,000000,12.2199,12.2768,12.1483,12.247,168536.79232173,0
+KBWD.US,D,20200805,000000,12.3,12.5774,12.3,12.5726,179891.70817506,0
+KBWD.US,D,20200806,000000,12.5552,12.617,12.4364,12.4556,117583.49577702,0
+KBWD.US,D,20200807,000000,12.4364,12.7166,12.3281,12.7166,162503.39389447,0
+KBWD.US,D,20200810,000000,12.8084,13.0703,12.763,12.9901,191783.63891156,0
+KBWD.US,D,20200811,000000,13.106,13.3293,12.9341,12.9437,248542.69751688,0
+KBWD.US,D,20200812,000000,13.1148,13.1785,12.7716,12.8915,135220.14063943,0
+KBWD.US,D,20200813,000000,12.8915,13.0345,12.7524,12.7901,138055.24811511,0
+KBWD.US,D,20200814,000000,12.7544,12.9437,12.6741,12.8722,124947.53223849,0
+KBWD.US,D,20200817,000000,12.8915,12.8915,12.7079,12.7358,208059.63912779,0
+KBWD.US,D,20200818,000000,12.7716,12.7716,12.5465,12.5552,164238.60383487,0
+KBWD.US,D,20200819,000000,12.6084,12.678,12.5552,12.5822,102950.61624378,0
+KBWD.US,D,20200820,000000,12.5088,12.5504,12.446,12.446,85650.252377569,0
+KBWD.US,D,20200821,000000,12.3823,12.4653,12.2914,12.3378,116086.26931085,0
+KBWD.US,D,20200824,000000,12.4218,12.7224,12.33,12.7224,118232.259422,0
+KBWD.US,D,20200825,000000,12.8229,12.8229,12.5504,12.6316,100908.09720838,0
+KBWD.US,D,20200826,000000,12.622,12.622,12.4576,12.4576,182093.57266713,0
+KBWD.US,D,20200827,000000,12.4943,12.7136,12.4218,12.6122,124520.19669562,0
+KBWD.US,D,20200828,000000,12.679,12.7127,12.5784,12.7127,74691.630744377,0
+KBWD.US,D,20200831,000000,12.7418,12.7418,12.5591,12.5678,143280.53744074,0
+KBWD.US,D,20200901,000000,12.5223,12.6461,12.5195,12.6316,101712.06746699,0
+KBWD.US,D,20200902,000000,12.6316,12.6818,12.4981,12.6595,97695.320306189,0
+KBWD.US,D,20200903,000000,12.6499,12.8287,12.4296,12.4856,145885.93912825,0
+KBWD.US,D,20200904,000000,12.5862,12.6954,12.3407,12.5862,275853.88796236,0
+KBWD.US,D,20200908,000000,12.5504,12.6316,12.3754,12.4759,111212.7816428,0
+KBWD.US,D,20200909,000000,12.5127,12.6034,12.4663,12.5504,129678.229822,0
+KBWD.US,D,20200910,000000,12.622,12.622,12.3754,12.3754,178137.87344102,0
+KBWD.US,D,20200911,000000,12.4392,12.4576,12.3106,12.4218,119795.70737666,0
+KBWD.US,D,20200914,000000,12.4392,12.7418,12.4392,12.6692,91045.234267426,0
+KBWD.US,D,20200915,000000,12.7127,12.76,12.5706,12.5765,187062.25372487,0
+KBWD.US,D,20200916,000000,12.6316,12.8838,12.5948,12.7504,160001.46328272,0
+KBWD.US,D,20200917,000000,12.6122,12.7862,12.5948,12.7504,88291.86894159,0
+KBWD.US,D,20200918,000000,12.7958,12.7958,12.6316,12.679,102059.73028153,0
+KBWD.US,D,20200921,000000,12.5243,12.5243,12.2305,12.3407,271417.048234,0
+KBWD.US,D,20200922,000000,12.3503,12.4508,12.2256,12.2614,134048.84806189,0
+KBWD.US,D,20200923,000000,12.303,12.3764,11.9251,11.9251,142953.56884135,0
+KBWD.US,D,20200924,000000,11.9067,12.0923,11.751,11.9163,113728.1634944,0
+KBWD.US,D,20200925,000000,11.9067,12.1639,11.8806,12.1387,86694.275531937,0
+KBWD.US,D,20200928,000000,12.303,12.6257,12.2874,12.5339,125979.13886377,0
+KBWD.US,D,20200929,000000,12.5339,12.5339,12.2479,12.3455,84236.837482759,0
+KBWD.US,D,20200930,000000,12.4055,12.5243,12.303,12.359,134100.58359976,0
+KBWD.US,D,20201001,000000,12.386,12.4411,12.2758,12.4411,118357.45942367,0
+KBWD.US,D,20201002,000000,12.2672,12.7554,12.2672,12.7272,121334.32227313,0
+KBWD.US,D,20201005,000000,12.8007,12.8935,12.7726,12.8752,103910.82782678,0
+KBWD.US,D,20201006,000000,12.9389,13.0501,12.7368,12.763,250901.83804409,0
+KBWD.US,D,20201007,000000,12.8848,12.9485,12.7911,12.8799,82897.921762491,0
+KBWD.US,D,20201008,000000,12.9755,13.1505,12.9755,13.1129,93447.832646454,0
+KBWD.US,D,20201009,000000,13.1593,13.1785,13.0027,13.0219,109866.62294724,0
+KBWD.US,D,20201012,000000,13.0501,13.0597,12.9573,13.0306,69835.733159203,0
+KBWD.US,D,20201013,000000,12.995,13.0153,12.8935,12.9196,74836.490250434,0
+KBWD.US,D,20201014,000000,12.9669,13.0887,12.9389,12.9389,79016.721710928,0
+KBWD.US,D,20201015,000000,12.8653,13.0027,12.8007,12.995,68931.395957106,0
+KBWD.US,D,20201016,000000,13.0306,13.0306,12.8653,12.9485,141784.34568532,0
+KBWD.US,D,20201019,000000,13.0414,13.0414,12.7534,12.7706,110317.75683752,0
+KBWD.US,D,20201020,000000,12.8278,12.9669,12.8123,12.818,292620.34107766,0
+KBWD.US,D,20201021,000000,12.8094,12.8365,12.7349,12.7447,64004.10332966,0
+KBWD.US,D,20201022,000000,12.7534,12.9389,12.7447,12.9196,73184.057170629,0
+KBWD.US,D,20201023,000000,12.9755,13.0964,12.9476,13.0558,88550.546630978,0
+KBWD.US,D,20201026,000000,12.9485,12.9485,12.6326,12.7706,162537.53934947,0
+KBWD.US,D,20201027,000000,12.8094,12.8838,12.6132,12.6132,131163.03975909,0
+KBWD.US,D,20201028,000000,12.4364,12.4934,12.214,12.214,198331.28858533,0
+KBWD.US,D,20201029,000000,12.214,12.3813,12.0467,12.3542,76378.209279181,0
+KBWD.US,D,20201030,000000,12.3445,12.4092,12.1811,12.3252,334636.84080943,0
+KBWD.US,D,20201102,000000,12.4837,12.677,12.446,12.6229,124221.1652867,0
+KBWD.US,D,20201103,000000,12.7706,12.9196,12.7447,12.8742,99150.123631302,0
+KBWD.US,D,20201104,000000,12.8742,12.8742,12.474,12.6973,221986.8459244,0
+KBWD.US,D,20201105,000000,12.8365,13.1148,12.8219,13.0607,126517.1884577,0
+KBWD.US,D,20201106,000000,13.1051,13.1051,12.8451,12.8644,201284.35308737,0
+KBWD.US,D,20201109,000000,13.4028,13.8213,13.3671,13.6356,237580.97175141,0
+KBWD.US,D,20201110,000000,13.7285,14.1459,13.6994,14.0812,619193.68095353,0
+KBWD.US,D,20201111,000000,14.1383,14.1383,13.8957,13.9507,164224.11788427,0
+KBWD.US,D,20201112,000000,13.8117,13.8773,13.5796,13.6994,191289.04716947,0
+KBWD.US,D,20201113,000000,13.8309,14.118,13.8309,14.0436,123140.92725582,0
+KBWD.US,D,20201116,000000,14.3306,14.5422,14.2823,14.4707,247574.20824781,0
+KBWD.US,D,20201117,000000,14.3595,14.5654,14.2677,14.5276,148638.26974332,0
+KBWD.US,D,20201118,000000,14.5915,14.8177,14.4514,14.4514,268996.85977208,0
+KBWD.US,D,20201119,000000,14.461,14.5654,14.3499,14.5654,207363.27878797,0
+KBWD.US,D,20201120,000000,14.5276,14.5703,14.435,14.4882,95007.141758079,0
+KBWD.US,D,20201123,000000,14.5374,14.7975,14.518,14.7307,171400.87169862,0
+KBWD.US,D,20201124,000000,14.9076,15.1878,14.8892,15.1347,309118.80410678,0
+KBWD.US,D,20201125,000000,15.1298,15.1298,14.9365,15.0661,116575.68749917,0
+KBWD.US,D,20201127,000000,15.1298,15.1298,14.9636,15.01,135747.84312578,0
+KBWD.US,D,20201130,000000,15.0477,15.0477,14.6098,14.6389,141705.70766775,0
+KBWD.US,D,20201201,000000,14.8428,15.0477,14.8244,14.8612,190841.01741144,0
+KBWD.US,D,20201202,000000,14.8988,15.0284,14.8244,14.982,89664.930116857,0
+KBWD.US,D,20201203,000000,15.1394,15.381,15.1394,15.327,167455.5195801,0
+KBWD.US,D,20201204,000000,15.4092,15.5957,15.3898,15.5869,172665.28824435,0
+KBWD.US,D,20201207,000000,15.5957,15.5957,15.2952,15.4564,186543.86363533,0
+KBWD.US,D,20201208,000000,15.3542,15.5677,15.3366,15.5028,126592.72234299,0
+KBWD.US,D,20201209,000000,15.5957,15.6324,15.327,15.4468,148479.95899741,0
+KBWD.US,D,20201210,000000,15.3542,15.3714,15.2506,15.3452,134594.14063112,0
+KBWD.US,D,20201211,000000,15.3542,15.3618,15.2323,15.3452,138440.16051693,0
+KBWD.US,D,20201214,000000,15.4564,15.529,15.2883,15.2883,86010.331721197,0
+KBWD.US,D,20201215,000000,15.4284,15.4846,15.2979,15.4749,108497.70061499,0
+KBWD.US,D,20201216,000000,15.5028,15.529,15.3714,15.4468,218648.86902055,0
+KBWD.US,D,20201217,000000,15.5126,15.5126,15.327,15.471,166790.20056299,0
+KBWD.US,D,20201218,000000,15.5194,15.5348,15.2932,15.3588,174947.86017549,0
+KBWD.US,D,20201221,000000,15.2323,15.2333,15.0438,15.1394,116276.65609024,0
+KBWD.US,D,20201222,000000,15.1394,15.1926,15.01,15.0293,116184.56683283,0
+KBWD.US,D,20201223,000000,15.1201,15.3618,15.1201,15.2883,111923.62793324,0
+KBWD.US,D,20201224,000000,15.3174,15.3174,15.1685,15.2728,36942.278176744,0
+KBWD.US,D,20201228,000000,15.3078,15.5164,15.2979,15.3078,190927.93311507,0
+KBWD.US,D,20201229,000000,15.3618,15.4188,15.1878,15.2419,115513.03955117,0
+KBWD.US,D,20201230,000000,15.2883,15.3898,15.2603,15.2603,110812.34857963,0
+KBWD.US,D,20201231,000000,15.2883,15.4284,15.2139,15.381,155619.46322449,0
+KBWD.US,D,20210104,000000,15.5126,15.5126,14.9723,15.1125,233842.56178439,0
+KBWD.US,D,20210105,000000,15.1201,15.3452,15.1201,15.2323,125984.31241756,0
+KBWD.US,D,20210106,000000,15.4188,15.8711,15.4159,15.7262,236665.25273097,0
+KBWD.US,D,20210107,000000,15.8827,15.8827,15.7435,15.7715,127876.79839311,0
+KBWD.US,D,20210108,000000,15.8092,15.8827,15.6044,15.7899,110471.9287404,0
+KBWD.US,D,20210111,000000,15.6971,15.846,15.6971,15.7619,111005.83949129,0
+KBWD.US,D,20210112,000000,15.846,15.9117,15.7899,15.846,128732.50418961,0
+KBWD.US,D,20210113,000000,15.902,15.9205,15.8189,15.8827,95373.42936625,0
+KBWD.US,D,20210114,000000,15.902,16.1582,15.902,16.134,159534.80873107,0
+KBWD.US,D,20210115,000000,16.0595,16.1253,15.9387,16.0691,150364.16728691,0
+KBWD.US,D,20210119,000000,16.1727,16.1727,16.0151,16.1175,143164.64983588,0
+KBWD.US,D,20210120,000000,16.135,16.2384,16.1002,16.22,113144.58662714,0
+KBWD.US,D,20210121,000000,16.2103,16.2577,16.1079,16.1446,200123.4076174,0
+KBWD.US,D,20210122,000000,16.0691,16.1823,15.9861,16.1823,156398.60042494,0
+KBWD.US,D,20210125,000000,16.1727,16.2577,16.0335,16.1629,86169.677177859,0
+KBWD.US,D,20210126,000000,16.22,16.276,16.188,16.2103,76853.141516895,0
+KBWD.US,D,20210127,000000,16.0605,16.1079,15.8546,15.8643,148094.01188484,0
+KBWD.US,D,20210128,000000,15.8731,16.0423,15.8731,15.958,131878.02489255,0
+KBWD.US,D,20210129,000000,15.8731,15.9387,15.5454,15.6247,270154.70110978,0
+KBWD.US,D,20210201,000000,15.7609,15.9291,15.5744,15.8643,530936.99217769,0
+KBWD.US,D,20210202,000000,15.9387,16.1629,15.9205,16.0983,143609.57546163,0
+KBWD.US,D,20210203,000000,16.1079,16.192,16.0615,16.1533,118906.89083593,0
+KBWD.US,D,20210204,000000,16.2103,16.4346,16.188,16.3881,178356.19741086,0
+KBWD.US,D,20210205,000000,16.5002,16.6095,16.4664,16.5843,188484.9810165,0
+KBWD.US,D,20210208,000000,16.6125,16.7158,16.6026,16.6974,152382.88797488,0
+KBWD.US,D,20210209,000000,16.7341,16.7341,16.566,16.6878,160995.82032072,0
+KBWD.US,D,20210210,000000,16.7429,16.9303,16.7284,16.8645,171452.60723651,0
+KBWD.US,D,20210211,000000,16.9487,17.0155,16.7071,16.8473,161104.46495027,0
+KBWD.US,D,20210212,000000,16.8279,17.0105,16.8231,16.9681,282720.22854944,0
+KBWD.US,D,20210216,000000,17.1556,17.2299,17.0512,17.1652,222655.26907377,0
+KBWD.US,D,20210217,000000,17.2203,17.2299,16.9873,17.0657,304210.13627297,0
+KBWD.US,D,20210218,000000,17.0241,17.0986,16.8645,16.9207,162680.32943401,0
+KBWD.US,D,20210219,000000,16.9583,17.201,16.9583,17.1825,194303.1596062,0
+KBWD.US,D,20210222,000000,17.1274,17.3353,17.0801,17.2667,228742.47246043,0
+KBWD.US,D,20210223,000000,17.2618,17.2618,17.0705,17.1922,182533.32473909,0
+KBWD.US,D,20210224,000000,17.3421,17.6427,17.2492,17.6328,278233.72270472,0
+KBWD.US,D,20210225,000000,17.6427,17.8099,17.1922,17.2299,209109.8705467,0
+KBWD.US,D,20210226,000000,17.314,17.4832,17.0801,17.2667,128751.12898325,0
+KBWD.US,D,20210301,000000,17.4638,17.7345,17.4638,17.5944,188510.84878544,0
+KBWD.US,D,20210302,000000,17.6232,17.7731,17.5556,17.66,158855.00376335,0
+KBWD.US,D,20210303,000000,17.6967,18.0379,17.6967,17.7827,173982.47503871,0
+KBWD.US,D,20210304,000000,17.7827,17.8832,17.2193,17.4444,204385.38122775,0
+KBWD.US,D,20210305,000000,17.6784,17.6947,17.0337,17.5944,293827.84853173,0
+KBWD.US,D,20210308,000000,17.8099,18.0253,17.7044,17.9413,291496.64519497,0
+KBWD.US,D,20210309,000000,18.0485,18.0708,17.7827,17.9132,138529.14564207,0
+KBWD.US,D,20210310,000000,17.95,18.3057,17.95,18.2592,333958.07055247,0
+KBWD.US,D,20210311,000000,18.3801,18.409,18.235,18.352,236213.08412992,0
+KBWD.US,D,20210312,000000,18.464,18.5868,18.4418,18.5202,186008.91817369,0
+KBWD.US,D,20210315,000000,18.6322,18.7628,18.4921,18.7628,254801.66288929,0
+KBWD.US,D,20210316,000000,18.7724,18.7724,18.4505,18.5685,237872.76018503,0
+KBWD.US,D,20210317,000000,18.5868,18.7724,18.5454,18.7541,241853.29246932,0
+KBWD.US,D,20210318,000000,18.8671,18.8671,18.3549,18.409,299728.80398203,0
+KBWD.US,D,20210319,000000,18.409,18.6795,18.2505,18.5395,149533.29454859,0
+KBWD.US,D,20210322,000000,18.5395,18.5395,18.2679,18.3607,171114.25681879,0
+KBWD.US,D,20210323,000000,18.3703,18.3801,17.9132,17.977,140379.20847656,0
+KBWD.US,D,20210324,000000,18.1461,18.3898,17.9229,17.9325,201013.2588689,0
+KBWD.US,D,20210325,000000,17.9586,18.2708,17.6967,18.2108,201484.05226359,0
+KBWD.US,D,20210326,000000,18.3703,18.4176,18.1849,18.4176,207307.40440706,0
+KBWD.US,D,20210329,000000,18.3801,18.4738,18.1703,18.2302,164376.22036562,0
+KBWD.US,D,20210330,000000,18.2862,18.497,18.2399,18.4554,121040.46441799,0
+KBWD.US,D,20210331,000000,18.4738,18.4988,18.3423,18.3423,237949.3287811,0
+KBWD.US,D,20210401,000000,18.4273,18.5868,18.3057,18.5868,200795.96960981,0
+KBWD.US,D,20210405,000000,18.6613,18.699,18.5868,18.6517,277191.76897186,0
+KBWD.US,D,20210406,000000,18.6892,18.726,18.6419,18.6795,208803.59616248,0
+KBWD.US,D,20210407,000000,18.7541,18.7724,18.6892,18.7357,146296.71929898,0
+KBWD.US,D,20210408,000000,18.7541,18.7966,18.6428,18.7917,97522.523609677,0
+KBWD.US,D,20210409,000000,18.8013,18.8429,18.7675,18.8111,111551.13206052,0
+KBWD.US,D,20210412,000000,18.8391,18.9705,18.8391,18.9415,168256.38570645,0
+KBWD.US,D,20210413,000000,18.9609,18.9609,18.7309,18.7917,125775.30084454,0
+KBWD.US,D,20210414,000000,18.7917,19.0257,18.7917,18.8758,146396.05153171,0
+KBWD.US,D,20210415,000000,18.9609,18.9609,18.7541,18.8487,189694.55789208,0
+KBWD.US,D,20210416,000000,18.8942,18.9928,18.8758,18.9038,156046.79876737,0
+KBWD.US,D,20210419,000000,18.9889,19.0082,18.7531,18.8003,163417.04349337,0
+KBWD.US,D,20210420,000000,18.8197,18.8197,18.4438,18.5375,276035.99705569,0
+KBWD.US,D,20210421,000000,18.5752,18.8197,18.4438,18.8197,133015.1720151,0
+KBWD.US,D,20210422,000000,18.8845,18.8845,18.6303,18.6497,113934.07093516,0
+KBWD.US,D,20210423,000000,18.6593,18.9985,18.6593,18.9318,157384.67977689,0
+KBWD.US,D,20210426,000000,18.9889,19.1252,18.9609,18.9705,135150.81501867,0
+KBWD.US,D,20210427,000000,18.9705,19.1117,18.9705,19.0826,85705.09204772,0
+KBWD.US,D,20210428,000000,19.186,19.186,19.0739,19.1677,131821.11580089,0
+KBWD.US,D,20210429,000000,19.3088,19.3088,19.1299,19.2518,130176.96040715,0
+KBWD.US,D,20210430,000000,19.271,19.271,19.0672,19.102,94017.958273863,0
+KBWD.US,D,20210503,000000,19.2614,19.3184,19.1484,19.1958,145502.0614372,0
+KBWD.US,D,20210504,000000,19.2343,19.2422,18.9889,19.1396,198790.70016168,0
+KBWD.US,D,20210505,000000,19.2054,19.356,19.0875,19.3368,138902.67622555,0
+KBWD.US,D,20210506,000000,19.4122,19.4122,19.1581,19.3938,123650.00494853,0
+KBWD.US,D,20210507,000000,19.3746,19.506,19.333,19.4972,172834.98080858,0
+KBWD.US,D,20210510,000000,19.5446,19.6607,19.3792,19.3938,242551.72223066,0
+KBWD.US,D,20210511,000000,19.2808,19.2895,19.0082,19.1484,245503.75202195,0
+KBWD.US,D,20210512,000000,19.1773,19.2518,18.5375,18.5752,381931.40011544,0
+KBWD.US,D,20210513,000000,18.6401,19.1928,18.6401,19.1484,189774.2306204,0
+KBWD.US,D,20210514,000000,19.3088,19.416,19.2246,19.3938,140912.08451672,0
+KBWD.US,D,20210517,000000,19.3746,19.5253,19.2352,19.506,393143.52588424,0
+KBWD.US,D,20210518,000000,19.506,19.6103,19.4256,19.4306,119326.9834035,0
+KBWD.US,D,20210519,000000,19.2991,19.4209,19.0642,19.4122,123894.19668731,0
+KBWD.US,D,20210520,000000,19.4692,19.5243,19.3282,19.4498,119428.38505773,0
+KBWD.US,D,20210521,000000,19.591,19.6142,19.4875,19.5349,119553.5850594,0
+KBWD.US,D,20210524,000000,19.5253,19.5253,19.3658,19.4498,149541.57223466,0
+KBWD.US,D,20210525,000000,19.4789,19.591,19.1503,19.1581,165189.50302105,0
+KBWD.US,D,20210526,000000,19.2614,19.4209,19.1609,19.3938,141896.09444714,0
+KBWD.US,D,20210527,000000,19.4596,19.5814,19.4596,19.5716,96617.151696823,0
+KBWD.US,D,20210528,000000,19.6384,19.6663,19.4981,19.6471,118129.82305702,0
+KBWD.US,D,20210601,000000,19.7224,19.9109,19.7041,19.8915,290256.02699666,0
+KBWD.US,D,20210602,000000,19.9485,19.967,19.8548,19.9206,151055.35407295,0
+KBWD.US,D,20210603,000000,19.8548,20.0326,19.821,19.9959,152149.04334368,0
+KBWD.US,D,20210604,000000,20.0326,20.0733,19.9012,20.0423,124340.15702381,0
+KBWD.US,D,20210607,000000,20.137,20.165,19.9883,20.1468,106231.68405596,0
+KBWD.US,D,20210608,000000,20.1932,20.3352,20.081,20.3061,157750.96738504,0
+KBWD.US,D,20210609,000000,20.3719,20.3719,20.2404,20.2684,138473.27126115,0
+KBWD.US,D,20210610,000000,20.3256,20.3719,20.137,20.1468,251337.45127301,0
+KBWD.US,D,20210611,000000,20.222,20.2502,20.1081,20.2028,95036.11365929,0
+KBWD.US,D,20210614,000000,20.2502,20.3052,20.1157,20.1843,111033.77668175,0
+KBWD.US,D,20210615,000000,20.165,20.2028,19.9109,20.0153,125113.0859597,0
+KBWD.US,D,20210616,000000,20.0326,20.1534,19.967,20.0984,76842.794409319,0
+KBWD.US,D,20210617,000000,20.1177,20.165,19.4498,19.6007,250109.24960379,0
+KBWD.US,D,20210618,000000,19.4596,19.4789,19.0749,19.1203,234140.55848256,0
+KBWD.US,D,20210621,000000,19.1396,19.4953,19.1396,19.4498,165678.92120939,0
+KBWD.US,D,20210622,000000,19.4209,19.4875,19.2614,19.4209,150901.18217007,0
+KBWD.US,D,20210623,000000,19.4306,19.5523,19.4306,19.4498,90469.93508623,0
+KBWD.US,D,20210624,000000,19.5253,19.6093,19.475,19.5814,87034.695371169,0
+KBWD.US,D,20210625,000000,19.6847,19.7128,19.5823,19.6103,77839.220868839,0
+KBWD.US,D,20210628,000000,19.6007,19.6007,19.3368,19.4692,203035.08368915,0
+KBWD.US,D,20210629,000000,19.506,19.6103,19.2991,19.2991,132094.27944089,0
+KBWD.US,D,20210630,000000,19.3184,19.4024,19.2567,19.4024,121110.8247495,0
+KBWD.US,D,20210701,000000,19.5194,19.5823,19.3842,19.5446,152750.21029382,0
+KBWD.US,D,20210702,000000,19.562,19.5716,19.4209,19.5349,83447.35317475,0
+KBWD.US,D,20210706,000000,19.5349,19.591,19.2343,19.3746,146576.09120352,0
+KBWD.US,D,20210707,000000,19.3938,19.3938,19.0971,19.2343,167334.45842146,0
+KBWD.US,D,20210708,000000,18.8942,19.1299,18.725,18.9609,379686.07777156,0
+KBWD.US,D,20210709,000000,19.0923,19.4306,19.0923,19.4306,135226.34890398,0
+KBWD.US,D,20210712,000000,19.3842,19.6384,19.2895,19.6384,114820.81805437,0
+KBWD.US,D,20210713,000000,19.6384,19.6384,19.2518,19.2614,156264.08802645,0
+KBWD.US,D,20210714,000000,19.2991,19.4596,19.0826,19.1396,121302.24623965,0
+KBWD.US,D,20210715,000000,19.0826,19.271,19.0082,19.1396,83841.577973375,0
+KBWD.US,D,20210716,000000,19.2246,19.2246,18.9609,18.9985,233440.0592997,0
+KBWD.US,D,20210719,000000,18.7994,18.7994,18.3732,18.61,266767.05808958,0
+KBWD.US,D,20210720,000000,18.6477,19.1405,18.6285,19.0642,143013.58206529,0
+KBWD.US,D,20210721,000000,19.2064,19.3822,19.2064,19.273,87375.115210403,0
+KBWD.US,D,20210722,000000,19.2914,19.2914,19.0082,19.0642,83863.306899284,0
+KBWD.US,D,20210723,000000,19.1213,19.214,18.9985,19.0449,82769.617628555,0
+KBWD.US,D,20210726,000000,19.0739,19.33,19.0739,19.2817,73698.30841713,0
+KBWD.US,D,20210727,000000,19.1967,19.1967,18.9753,19.1213,91641.227663774,0
+KBWD.US,D,20210728,000000,19.1687,19.301,19.0178,19.1967,92102.70866164,0
+KBWD.US,D,20210729,000000,19.2634,19.4721,19.2634,19.3484,100425.92199536,0
+KBWD.US,D,20210730,000000,19.3862,19.4528,19.1493,19.2256,188100.06861469,0
+KBWD.US,D,20210802,000000,19.2441,19.4721,19.1493,19.1687,169743.26506503,0
+KBWD.US,D,20210803,000000,19.1687,19.1687,18.8477,19.0546,148367.17552485,0
+KBWD.US,D,20210804,000000,18.9318,19.0247,18.8235,18.9222,247467.63303978,0
+KBWD.US,D,20210805,000000,18.9415,19.1967,18.9415,19.1869,120443.43631089,0
+KBWD.US,D,20210806,000000,19.273,19.4054,19.2634,19.358,75560.787780716,0
+KBWD.US,D,20210809,000000,19.358,19.3676,19.2402,19.273,72469.072037163,0
+KBWD.US,D,20210810,000000,19.3107,19.4818,19.2634,19.4818,114807.36681452,0
+KBWD.US,D,20210811,000000,19.5001,19.6412,19.4624,19.6412,85676.120146509,0
+KBWD.US,D,20210812,000000,19.6799,19.6799,19.5378,19.6412,193248.78934426,0
+KBWD.US,D,20210813,000000,19.6886,19.6886,19.6063,19.6703,75678.744807077,0
+KBWD.US,D,20210816,000000,19.6703,19.6703,19.4721,19.6142,96749.594673789,0
+KBWD.US,D,20210817,000000,19.4721,19.5339,19.301,19.4624,109184.74855801,0
+KBWD.US,D,20210818,000000,19.415,19.5194,19.3204,19.3204,103340.70219938,0
+KBWD.US,D,20210819,000000,19.1223,19.2246,18.8662,18.9609,147193.81352578,0
+KBWD.US,D,20210820,000000,18.9609,19.3262,18.9174,19.3107,75039.293558913,0
+KBWD.US,D,20210823,000000,19.2256,19.3958,19.2256,19.3484,1372955.6347693,0
+KBWD.US,D,20210824,000000,19.415,19.5378,19.3862,19.4721,444007.8373038,0
+KBWD.US,D,20210825,000000,19.4818,19.6886,19.4479,19.5755,237297.46100384,0
+KBWD.US,D,20210826,000000,19.6142,19.6142,19.415,19.4335,87900.748275238,0
+KBWD.US,D,20210827,000000,19.4721,19.7649,19.4721,19.737,325627.61424346,0
+KBWD.US,D,20210830,000000,19.8307,19.8307,19.5282,19.5282,102056.62614925,0
+KBWD.US,D,20210831,000000,19.5659,19.6412,19.5475,19.5948,86129.323458315,0
+KBWD.US,D,20210901,000000,19.6799,19.6886,19.4905,19.5948,146445.71764807,0
+KBWD.US,D,20210902,000000,19.6325,19.6915,19.5851,19.6607,87921.442490388,0
+KBWD.US,D,20210903,000000,19.6886,19.6886,19.5755,19.6239,155066.92767997,0
+KBWD.US,D,20210907,000000,19.6799,19.6799,19.4895,19.5001,181960.0949794,0
+KBWD.US,D,20210908,000000,19.5088,19.5378,19.3484,19.3766,160137.01039196,0
+KBWD.US,D,20210909,000000,19.3862,19.5755,19.358,19.4624,121333.28756239,0
+KBWD.US,D,20210910,000000,19.5562,19.5562,19.3204,19.3204,126561.68102027,0
+KBWD.US,D,20210913,000000,19.3958,19.4905,19.301,19.4818,94814.685557175,0
+KBWD.US,D,20210914,000000,19.4905,19.5851,19.33,19.3766,153204.44831638,0
+KBWD.US,D,20210915,000000,19.415,19.5639,19.3676,19.5475,80486.010986646,0
+KBWD.US,D,20210916,000000,19.5755,19.5948,19.3958,19.4431,96041.852515628,0
+KBWD.US,D,20210917,000000,19.4721,19.5088,19.3676,19.3862,113324.62629896,0
+KBWD.US,D,20210920,000000,18.9511,18.9946,18.6981,18.8836,266483.547342,0
+KBWD.US,D,20210921,000000,19.0353,19.1213,18.9318,18.9705,92533.148336781,0
+KBWD.US,D,20210922,000000,19.0449,19.301,19.0449,19.1967,71857.557979451,0
+KBWD.US,D,20210923,000000,19.2914,19.4702,19.1958,19.3484,97161.409555294,0
+KBWD.US,D,20210924,000000,19.3862,19.4518,19.2914,19.3676,147447.31766139,0
+KBWD.US,D,20210927,000000,19.415,19.6607,19.415,19.5475,115433.36682284,0
+KBWD.US,D,20210928,000000,19.5562,19.6239,19.3338,19.3388,110318.79154829,0
+KBWD.US,D,20210929,000000,19.3958,19.4528,19.3107,19.415,51324.757706665,0
+KBWD.US,D,20210930,000000,19.5001,19.5475,19.2537,19.2537,92763.888835715,0
+KBWD.US,D,20211001,000000,19.357,19.6046,19.2653,19.5088,129083.27113641,0
+KBWD.US,D,20211004,000000,19.5001,19.6799,19.4431,19.4818,151321.27473765,0
+KBWD.US,D,20211005,000000,19.5755,19.6703,19.4577,19.6046,103741.13526254,0
+KBWD.US,D,20211006,000000,19.5088,19.6886,19.358,19.6886,75037.224137398,0
+KBWD.US,D,20211007,000000,19.6886,19.879,19.6886,19.7176,156487.58555008,0
+KBWD.US,D,20211008,000000,19.7176,19.8799,19.7176,19.8596,127991.65128721,0
+KBWD.US,D,20211011,000000,19.879,20.0201,19.821,19.821,142123.7308138,0
+KBWD.US,D,20211012,000000,19.8403,19.907,19.7843,19.8403,132624.05134875,0
+KBWD.US,D,20211013,000000,19.879,19.879,19.6607,19.85,96659.574837883,0
+KBWD.US,D,20211014,000000,19.9545,19.9545,19.8974,19.9456,88688.163161732,0
+KBWD.US,D,20211015,000000,20.0491,20.1342,19.8693,19.8693,202512.55475657,0
+KBWD.US,D,20211018,000000,19.907,19.9641,19.8277,19.8886,221038.01615973,0
+KBWD.US,D,20211019,000000,19.9833,20.0307,19.907,20.0307,85532.295351208,0
+KBWD.US,D,20211020,000000,20.0501,20.1932,20.0211,20.1737,170072.30308594,0
+KBWD.US,D,20211021,000000,20.2124,20.2598,20.0975,20.2124,614342.95692214,0
+KBWD.US,D,20211022,000000,20.2028,20.2878,20.1834,20.2598,128818.38518248,0
+KBWD.US,D,20211025,000000,20.2598,20.3265,20.2404,20.3167,81336.543229352,0
+KBWD.US,D,20211026,000000,20.3642,20.3642,20.226,20.2307,104346.44105571,0
+KBWD.US,D,20211027,000000,20.2124,20.2124,19.9737,19.9737,135086.6629517,0
+KBWD.US,D,20211028,000000,20.0124,20.136,19.993,20.136,94686.381423238,0
+KBWD.US,D,20211029,000000,20.136,20.1534,20.0027,20.079,174537.08000475,0
+KBWD.US,D,20211101,000000,20.2307,20.312,20.1071,20.2878,229411.93032056,0
+KBWD.US,D,20211102,000000,20.3265,20.3265,20.0839,20.1071,174646.75934505,0
+KBWD.US,D,20211103,000000,20.0886,20.3931,20.0886,20.3554,99878.560004615,0
+KBWD.US,D,20211104,000000,20.4028,20.4028,20.1718,20.2502,102854.38814333,0
+KBWD.US,D,20211105,000000,20.3071,20.5314,20.3071,20.4773,121149.10904753,0
+KBWD.US,D,20211108,000000,20.545,20.5593,20.4694,20.5168,122483.88592477,0
+KBWD.US,D,20211109,000000,20.4889,20.4889,20.2694,20.3428,133138.30259525,0
+KBWD.US,D,20211110,000000,20.3362,20.3931,20.2173,20.222,92987.386359345,0
+KBWD.US,D,20211111,000000,20.2878,20.3835,20.2404,20.3642,77309.448960973,0
+KBWD.US,D,20211112,000000,20.4309,20.4309,20.2502,20.2781,101763.80300487,0
+KBWD.US,D,20211115,000000,20.3931,20.3931,20.1932,20.2307,94560.146710818,0
+KBWD.US,D,20211116,000000,20.2781,20.2781,20.1544,20.1544,131477.59182939,0
+KBWD.US,D,20211117,000000,20.1834,20.1834,19.9833,20.0404,120321.3404415,0
+KBWD.US,D,20211118,000000,20.1167,20.1167,19.9167,20.0124,87635.862321305,0
+KBWD.US,D,20211119,000000,19.9545,19.9545,19.8027,19.8693,101524.78481988,0
+KBWD.US,D,20211122,000000,19.907,19.907,19.7456,19.7639,128842.1835299,0
+KBWD.US,D,20211123,000000,19.7746,19.8886,19.7456,19.8693,75574.239020566,0
+KBWD.US,D,20211124,000000,19.7639,19.9021,19.7639,19.8693,71403.319956888,0
+KBWD.US,D,20211126,000000,19.5735,19.5735,19.2024,19.4692,197530.42245899,0
+KBWD.US,D,20211129,000000,19.6693,19.6856,19.3454,19.4789,121329.14871934,0
+KBWD.US,D,20211130,000000,19.3736,19.3736,19.0207,19.1164,333684.90691248,0
+KBWD.US,D,20211201,000000,19.4306,19.4885,18.8411,18.8507,205035.17958347,0
+KBWD.US,D,20211202,000000,18.9164,19.3494,18.9164,19.2972,111811.87917143,0
+KBWD.US,D,20211203,000000,19.3184,19.3832,19.0121,19.0981,93024.635946616,0
+KBWD.US,D,20211206,000000,19.1928,19.4885,19.1735,19.3928,107414.35845184,0
+KBWD.US,D,20211207,000000,19.5456,19.6481,19.474,19.5166,150278.28629403,0
+KBWD.US,D,20211208,000000,19.5832,19.6402,19.4905,19.5262,146566.77880672,0
+KBWD.US,D,20211209,000000,19.5166,19.5166,19.389,19.4498,69145.581083918,0
+KBWD.US,D,20211210,000000,19.593,19.593,19.3736,19.4122,61160.718167918,0
+KBWD.US,D,20211213,000000,19.3928,19.3928,19.1077,19.1637,199245.972895,0
+KBWD.US,D,20211214,000000,19.1261,19.2876,19.0497,19.0595,125561.11571773,0
+KBWD.US,D,20211215,000000,19.0981,19.2074,18.9068,19.1455,95199.597958983,0
+KBWD.US,D,20211216,000000,19.3068,19.3136,19.0788,19.0981,82925.858952946,0
+KBWD.US,D,20211217,000000,19.0497,19.0652,18.7637,18.8507,128759.4066693,0
+KBWD.US,D,20211220,000000,18.5066,18.5066,18.0969,18.3539,287305.03191615,0
+KBWD.US,D,20211221,000000,18.5259,18.8594,18.5259,18.8023,132595.07944753,0
+KBWD.US,D,20211222,000000,18.7927,19.0025,18.7734,18.9551,178308.60071601,0
+KBWD.US,D,20211223,000000,19.0497,19.2788,19.0353,19.2315,129598.55709368,0
+KBWD.US,D,20211227,000000,19.3262,19.3736,19.1359,19.3649,134927.31749506,0
+KBWD.US,D,20211228,000000,19.3454,19.5735,19.3358,19.3832,105604.64933688,0
+KBWD.US,D,20211229,000000,19.4692,19.4692,19.3464,19.3736,97032.070710601,0
+KBWD.US,D,20211230,000000,19.4122,19.533,19.3068,19.3166,79141.921712592,0
+KBWD.US,D,20211231,000000,19.3551,19.389,19.2788,19.3166,101383.02944609,0
+KBWD.US,D,20220103,000000,19.3649,19.6693,19.3649,19.5359,138753.67787646,0
+KBWD.US,D,20220104,000000,19.6123,19.8191,19.6026,19.6789,187592.02563273,0
+KBWD.US,D,20220105,000000,19.7639,19.7978,19.4209,19.4498,180865.37099792,0
+KBWD.US,D,20220106,000000,19.5832,19.6731,19.4789,19.6305,164813.90301607,0
+KBWD.US,D,20220107,000000,19.6402,19.8123,19.6365,19.7737,173837.61553265,0
+KBWD.US,D,20220110,000000,19.8123,19.8596,19.6982,19.8027,191635.67527324,0
+KBWD.US,D,20220111,000000,19.8596,20.0326,19.763,20.0307,157064.9541528,0
+KBWD.US,D,20220112,000000,20.0886,20.0886,19.907,19.9833,390014.56055341,0
+KBWD.US,D,20220113,000000,20.0124,20.1167,19.8974,19.9263,216381.81775076,0
+KBWD.US,D,20220114,000000,19.8596,19.8954,19.736,19.8596,89470.404494438,0
+KBWD.US,D,20220118,000000,19.9263,19.9263,19.65,19.6876,232028.7138264,0
+KBWD.US,D,20220119,000000,19.736,19.736,19.4014,19.4024,146309.13582808,0
+KBWD.US,D,20220120,000000,19.507,19.5262,19.1261,19.1455,133056.5604454,0
+KBWD.US,D,20220121,000000,19.0497,19.0788,18.7559,18.8119,397830.76561594,0
+KBWD.US,D,20220124,000000,18.6583,18.7734,18.035,18.7347,491913.91066752,0
+KBWD.US,D,20220125,000000,18.6391,19.071,18.3722,18.9464,150055.82348116,0
+KBWD.US,D,20220126,000000,19.1667,19.2817,18.7541,18.898,148691.03999196,0
+KBWD.US,D,20220127,000000,19.0324,19.1735,18.6004,18.7163,117259.63130992,0
+KBWD.US,D,20220128,000000,18.7347,18.8594,18.4524,18.8507,153729.04667047,0
+KBWD.US,D,20220131,000000,18.8411,19.186,18.7831,19.186,126462.34878754,0
+KBWD.US,D,20220201,000000,19.186,19.2624,18.9657,19.2343,140827.23823459,0
+KBWD.US,D,20220202,000000,19.272,19.272,18.984,19.1377,335169.71684957,0
+KBWD.US,D,20220203,000000,19.1097,19.186,18.9318,18.9464,174360.14446521,0
+KBWD.US,D,20220204,000000,18.9464,19.042,18.7163,18.9753,82496.453988564,0
+KBWD.US,D,20220207,000000,18.9937,19.1367,18.9937,19.042,123882.81486898,0
+KBWD.US,D,20220208,000000,19.1183,19.2836,19.0923,19.2624,93608.212813874,0
+KBWD.US,D,20220209,000000,19.301,19.3756,19.186,19.1958,123475.1388305,0
+KBWD.US,D,20220210,000000,19.1958,19.3398,18.9464,18.9937,96200.163261531,0
+KBWD.US,D,20220211,000000,18.9464,19.1001,18.6874,18.8023,101087.10216944,0
+KBWD.US,D,20220214,000000,18.7637,18.8313,18.5434,18.6196,120502.41482407,0
+KBWD.US,D,20220215,000000,18.7443,18.9464,18.7443,18.9076,106081.65099612,0
+KBWD.US,D,20220216,000000,18.9464,19.0807,18.9367,19.0517,68828.959592108,0
+KBWD.US,D,20220217,000000,18.9937,18.9937,18.6391,18.6971,126020.52729407,0
+KBWD.US,D,20220218,000000,18.6971,18.8119,18.6487,18.7443,64946.724829787,0
+KBWD.US,D,20220222,000000,18.5626,18.5626,18.15,18.2844,219569.76159476,0
+KBWD.US,D,20220223,000000,18.3414,18.4564,17.9596,17.9867,200622.13820255,0
+KBWD.US,D,20220224,000000,17.43,18.0446,17.3546,17.9867,353024.68568182,0
+KBWD.US,D,20220225,000000,18.092,18.3327,18.092,18.3037,171795.09649725,0
+KBWD.US,D,20220228,000000,18.1886,18.3047,18.092,18.3037,99886.837690676,0
+KBWD.US,D,20220301,000000,18.236,18.2746,17.8281,18.0253,120147.50903422,0
+KBWD.US,D,20220302,000000,18.0824,18.466,18.0824,18.4282,97236.943440594,0
+KBWD.US,D,20220303,000000,18.4574,18.4574,18.3037,18.3801,84701.422612898,0
+KBWD.US,D,20220304,000000,18.2746,18.2746,18.0543,18.1789,82028.764726151,0
+KBWD.US,D,20220307,000000,18.1597,18.1597,17.7953,17.8049,117753.18834127,0
+KBWD.US,D,20220308,000000,17.8427,18.2071,17.8427,18.006,107261.22125973,0
+KBWD.US,D,20220309,000000,18.2071,18.409,18.1886,18.1886,173631.7080919,0
+KBWD.US,D,20220310,000000,18.1113,18.235,18.0157,18.2263,61230.043788674,0
+KBWD.US,D,20220311,000000,18.3414,18.3607,18.1404,18.1693,139724.23656703,0
+KBWD.US,D,20220314,000000,18.2554,18.3752,18.0446,18.1113,232168.39977867,0
+KBWD.US,D,20220315,000000,18.15,18.2862,18.0737,18.1886,74419.501815143,0
+KBWD.US,D,20220316,000000,18.323,18.4468,18.1308,18.3994,77508.113426423,0
+KBWD.US,D,20220317,000000,18.3703,18.5626,18.2892,18.553,149593.30777253,0
+KBWD.US,D,20220318,000000,18.5047,18.6053,18.3703,18.5338,144391.81679434,0
+KBWD.US,D,20220321,000000,18.524,18.5723,18.323,18.3703,166550.14766724,0
+KBWD.US,D,20220322,000000,18.524,18.6196,18.4756,18.5829,127694.68929978,0
+KBWD.US,D,20220323,000000,18.5434,18.553,18.3801,18.3801,113868.88415743,0
+KBWD.US,D,20220324,000000,18.4282,18.5434,18.3636,18.5338,73139.564608055,0
+KBWD.US,D,20220325,000000,18.5917,18.725,18.5849,18.725,133821.21169524,0
+KBWD.US,D,20220328,000000,18.7163,18.725,18.61,18.7163,103859.0922889,0
+KBWD.US,D,20220329,000000,18.8787,19.0043,18.8217,19.0035,152683.98880533,0
+KBWD.US,D,20220330,000000,18.9753,19.0035,18.7647,18.8119,127715.38351494,0
+KBWD.US,D,20220331,000000,18.8023,18.9464,18.7212,18.7347,125610.78183408,0
+KBWD.US,D,20220401,000000,18.8787,18.8787,18.7067,18.8507,93212.95330449,0
+KBWD.US,D,20220404,000000,18.8884,18.8884,18.6487,18.7831,174818.52133081,0
+KBWD.US,D,20220405,000000,18.8119,18.8265,18.495,18.5338,104597.87576979,0
+KBWD.US,D,20220406,000000,18.4478,18.5626,18.2167,18.236,139973.60185961,0
+KBWD.US,D,20220407,000000,18.294,18.294,17.9674,18.1404,109691.75682921,0
+KBWD.US,D,20220408,000000,18.1404,18.294,18.0737,18.1693,89531.452429134,0
+KBWD.US,D,20220411,000000,18.1404,18.323,18.0727,18.1016,140366.79194748,0
+KBWD.US,D,20220412,000000,18.1789,18.3075,17.9867,18.0157,81575.561414345,0
+KBWD.US,D,20220413,000000,18.0446,18.236,17.9674,18.2263,136081.01998971,0
+KBWD.US,D,20220414,000000,18.2844,18.323,18.092,18.1404,101940.73854441,0
+KBWD.US,D,20220418,000000,18.1113,18.237,18.1113,18.1693,102741.60467074,0
+KBWD.US,D,20220419,000000,18.1693,18.1969,18.0727,18.1024,101804.15672442,0
+KBWD.US,D,20220420,000000,18.2177,18.3917,18.208,18.324,132541.27448814,0
+KBWD.US,D,20220421,000000,18.4302,18.469,18.1308,18.1789,93952.771496137,0
+KBWD.US,D,20220422,000000,18.1789,18.1789,17.7634,17.7827,160874.75916209,0
+KBWD.US,D,20220425,000000,17.6957,17.7924,17.3865,17.7924,154516.46155694,0
+KBWD.US,D,20220426,000000,17.7053,17.7346,17.2416,17.2704,108153.14193273,0
+KBWD.US,D,20220427,000000,17.3479,17.4832,17.2829,17.3479,111599.76346612,0
+KBWD.US,D,20220428,000000,17.5314,17.6765,17.2996,17.657,119204.88753411,0
+KBWD.US,D,20220429,000000,17.6668,17.6668,17.1739,17.2028,125453.50579894,0
+KBWD.US,D,20220502,000000,17.2899,17.3334,16.9419,17.2028,144213.84654404,0
+KBWD.US,D,20220503,000000,17.2802,17.6993,17.2802,17.6765,143314.68289573,0
+KBWD.US,D,20220504,000000,17.7345,18.0243,17.6185,18.0243,144524.25977131,0
+KBWD.US,D,20220505,000000,17.9374,17.9374,17.4638,17.6668,127264.24962465,0
+KBWD.US,D,20220506,000000,17.6861,17.7827,17.5218,17.6957,57044.638774392,0
+KBWD.US,D,20220509,000000,17.5314,17.5702,17.1636,17.2028,252264.55211178,0
+KBWD.US,D,20220510,000000,17.3671,17.5314,16.9323,17.1739,333622.82426703,0
+KBWD.US,D,20220511,000000,17.2028,17.4226,17.0579,17.0579,81902.53001373,0
+KBWD.US,D,20220512,000000,16.9903,17.0135,16.6327,16.9033,261392.77041486,0
+KBWD.US,D,20220513,000000,17.0773,17.3382,16.9999,17.2608,85892.374694837,0
+KBWD.US,D,20220516,000000,17.2704,17.4262,17.145,17.3188,65073.994252966,0
+KBWD.US,D,20220517,000000,17.5314,17.6281,17.4444,17.6185,62433.412399702,0
+KBWD.US,D,20220518,000000,17.5798,17.5798,17.1739,17.2126,103676.98319557,0
+KBWD.US,D,20220519,000000,17.0675,17.2093,17.0192,17.0289,161824.62363752,0
+KBWD.US,D,20220520,000000,17.1932,17.1932,16.594,16.8549,109257.17831104,0
+KBWD.US,D,20220523,000000,16.9719,17.235,16.9652,17.1083,53697.382700997,0
+KBWD.US,D,20220524,000000,17.0596,17.0887,16.7478,17.0596,58018.546038622,0
+KBWD.US,D,20220525,000000,17.079,17.3124,17.0196,17.2251,88696.752926574,0
+KBWD.US,D,20220526,000000,17.3615,17.5955,17.3615,17.5272,123850.08384115,0
+KBWD.US,D,20220527,000000,17.6052,17.8,17.5564,17.8,59438.063591102,0
+KBWD.US,D,20220531,000000,17.761,17.761,17.6052,17.7221,147096.09506929,0
+KBWD.US,D,20220601,000000,17.7513,17.7708,17.4785,17.7026,134207.53259173,0
+KBWD.US,D,20220602,000000,17.6928,17.8292,17.6431,17.8292,58144.793803594,0
+KBWD.US,D,20220603,000000,17.7318,17.7708,17.6412,17.6733,53490.048973159,0
+KBWD.US,D,20220606,000000,17.761,17.8423,17.6928,17.6928,136340.40133653,0
+KBWD.US,D,20220607,000000,17.6539,17.8,17.6149,17.8,93880.096122538,0
+KBWD.US,D,20220608,000000,17.7318,17.7318,17.4882,17.5564,53916.006879362,0
+KBWD.US,D,20220609,000000,17.6149,17.6343,17.3811,17.3908,46907.716316581,0
+KBWD.US,D,20220610,000000,17.2251,17.233,16.9612,17.118,85615.486337608,0
+KBWD.US,D,20220613,000000,16.8549,16.8549,15.901,15.9488,186621.90955116,0
+KBWD.US,D,20220614,000000,16.0853,16.0853,15.7248,15.8125,70317.952279659,0
+KBWD.US,D,20220615,000000,15.9197,16.0418,15.5884,15.8125,127490.74093343,0
+KBWD.US,D,20220616,000000,15.5591,15.5591,14.9648,14.9844,167808.9397613,0
+KBWD.US,D,20220617,000000,15.0819,15.3481,14.9454,15.2961,112003.32202573,0
+KBWD.US,D,20220621,000000,15.5713,15.8073,15.5608,15.6599,81954.902613946,0
+KBWD.US,D,20220622,000000,15.5419,15.7428,15.5228,15.6795,63695.23027583,0
+KBWD.US,D,20220623,000000,15.7582,15.8761,15.6612,15.8368,60098.227413012,0
+KBWD.US,D,20220624,000000,15.9744,16.3553,15.9744,16.3283,81512.39801968,0
+KBWD.US,D,20220627,000000,16.3873,16.5249,16.2792,16.3578,85925.236939053,0
+KBWD.US,D,20220628,000000,16.4561,16.6125,16.2398,16.2988,81878.608718383,0
+KBWD.US,D,20220629,000000,16.289,16.289,16.0334,16.1023,61052.409733522,0
+KBWD.US,D,20220630,000000,15.9941,16.2942,15.9024,16.1415,73457.797152092,0
+KBWD.US,D,20220701,000000,16.1317,16.5544,16.1317,16.5347,46979.746383912,0
+KBWD.US,D,20220705,000000,16.4463,16.6331,16.122,16.6035,56096.358277739,0
+KBWD.US,D,20220706,000000,16.6133,16.6429,16.3332,16.4364,75399.731107159,0
+KBWD.US,D,20220707,000000,16.5544,16.7117,16.5544,16.6625,71431.431285934,0
+KBWD.US,D,20220708,000000,16.692,16.7205,16.5097,16.692,45058.157467661,0
+KBWD.US,D,20220711,000000,16.6331,16.692,16.4586,16.4856,97303.199897372,0
+KBWD.US,D,20220712,000000,16.4266,16.6723,16.4266,16.5544,65925.046530156,0
+KBWD.US,D,20220713,000000,16.4561,16.5347,16.3284,16.5151,44508.841419606,0
+KBWD.US,D,20220714,000000,16.3382,16.3382,16.0531,16.1809,97990.862209381,0
+KBWD.US,D,20220715,000000,16.3578,16.5445,16.1317,16.4659,56584.639209343,0
+KBWD.US,D,20220718,000000,16.4463,16.4561,16.2499,16.2792,64006.509369727,0
+KBWD.US,D,20220719,000000,16.3774,16.7559,16.3774,16.7168,138630.07724602,0
+KBWD.US,D,20220720,000000,16.7608,16.8788,16.6539,16.8198,103647.8002524,0
+KBWD.US,D,20220721,000000,16.8295,16.9476,16.6615,16.9476,68826.249065437,0
+KBWD.US,D,20220722,000000,16.9771,17.0459,16.7797,16.8592,64790.810616117,0
+KBWD.US,D,20220725,000000,16.9083,16.9083,16.7412,16.8886,68928.991511463,0
+KBWD.US,D,20220726,000000,16.7707,16.9182,16.7707,16.8886,201171.74382094,0
+KBWD.US,D,20220727,000000,16.9771,17.3015,16.9495,17.272,149678.45057551,0
+KBWD.US,D,20220728,000000,17.272,17.6063,17.272,17.6063,66475.379830151,0
+KBWD.US,D,20220729,000000,17.6653,17.8226,17.597,17.7242,86259.91282759,0
+KBWD.US,D,20220801,000000,17.7242,17.8716,17.5965,17.7734,101538.0197271,0
+KBWD.US,D,20220802,000000,17.7341,17.7341,17.4883,17.4981,79673.206510637,0
+KBWD.US,D,20220803,000000,17.5866,17.6751,17.5462,17.6161,48172.98291052,0
+KBWD.US,D,20220804,000000,17.6455,17.6455,17.4981,17.4981,69114.131364696,0
+KBWD.US,D,20220805,000000,17.508,17.5865,17.4588,17.5571,45017.467390027,0
+KBWD.US,D,20220808,000000,17.6653,17.8429,17.6653,17.7635,58118.655136133,0
+KBWD.US,D,20220809,000000,17.7045,17.7045,17.4785,17.5473,71556.553274658,0
+KBWD.US,D,20220810,000000,17.7537,17.8564,17.6259,17.8028,80499.215086601,0
+KBWD.US,D,20220811,000000,17.8914,17.9897,17.8716,17.9405,98738.5423859,0
+KBWD.US,D,20220812,000000,17.9896,18.1273,17.97,18.1076,68148.759272837,0
+KBWD.US,D,20220815,000000,18.0879,18.1175,17.9896,18.1175,91590.312997603,0
+KBWD.US,D,20220816,000000,18.1273,18.2354,18.0585,18.2256,80372.058593996,0
+KBWD.US,D,20220817,000000,18.0977,18.0977,17.852,17.9896,70644.078283722,0
+KBWD.US,D,20220818,000000,17.9798,18.0683,17.9511,18.0388,39552.789963824,0
+KBWD.US,D,20220819,000000,17.9208,17.9208,17.7734,17.793,91230.205810544,0
+KBWD.US,D,20220822,000000,17.6443,17.6443,17.3965,17.4164,85962.703842157,0
+KBWD.US,D,20220823,000000,17.456,17.5947,17.456,17.5452,50815.356646833,0
+KBWD.US,D,20220824,000000,17.5353,17.6344,17.5056,17.5948,72000.611844933,0
+KBWD.US,D,20220825,000000,17.6443,17.8129,17.6276,17.7831,90985.626967459,0
+KBWD.US,D,20220826,000000,17.8129,17.8228,17.5006,17.5056,85422.984245444,0
+KBWD.US,D,20220829,000000,17.4064,17.4659,17.3271,17.3668,95791.653432399,0
+KBWD.US,D,20220830,000000,17.3965,17.4114,17.0496,17.0595,119745.11530972,0
+KBWD.US,D,20220831,000000,17.1388,17.2279,17,17.0397,138360.90169879,0
+KBWD.US,D,20220901,000000,17,17,16.6158,16.782,68823.832386894,0
+KBWD.US,D,20220902,000000,16.9406,17.0595,16.7418,16.782,46763.928795615,0
+KBWD.US,D,20220906,000000,16.8117,16.8541,16.5242,16.5936,95419.398233919,0
+KBWD.US,D,20220907,000000,16.5738,16.8018,16.5341,16.8018,39575.065531727,0
+KBWD.US,D,20220908,000000,16.7225,16.9306,16.6134,16.9207,75569.822934975,0
+KBWD.US,D,20220909,000000,17.0397,17.2082,17.0347,17.1983,85460.310647459,0
+KBWD.US,D,20220912,000000,17.2875,17.3531,17.2082,17.2478,235435.77630319,0
+KBWD.US,D,20220913,000000,17.0397,17.0397,16.6729,16.7522,196426.65973175,0
+KBWD.US,D,20220914,000000,16.8315,16.8364,16.6481,16.7324,65981.98172532,0
+KBWD.US,D,20220915,000000,16.772,16.9306,16.6234,16.6234,129327.91241099,0
+KBWD.US,D,20220916,000000,16.554,16.5738,16.3755,16.5738,95464.795209343,0
+KBWD.US,D,20220919,000000,16.2764,16.5441,16.2697,16.4648,53960.862632913,0
+KBWD.US,D,20220920,000000,16.4251,16.4251,16.207,16.2764,66297.74290994,0
+KBWD.US,D,20220921,000000,16.3161,16.4449,16.1476,16.1476,56024.911782213,0
+KBWD.US,D,20220922,000000,16.1575,16.1575,15.6539,15.6618,83542.540641193,0
+KBWD.US,D,20220923,000000,15.4735,15.5429,14.9878,15.1959,205533.29300191,0
+KBWD.US,D,20220926,000000,15.0572,15.1811,14.3645,14.4129,256622.04032297,0
+KBWD.US,D,20220927,000000,14.5715,14.7003,14.11,14.2344,107200.41776741,0
+KBWD.US,D,20220928,000000,14.3137,14.5764,14.2741,14.512,73818.508505265,0
+KBWD.US,D,20220929,000000,14.4129,14.4129,13.6595,13.7785,161223.82734425,0
+KBWD.US,D,20220930,000000,13.8677,14.1056,13.7388,13.7388,108587.54757205,0
+KBWD.US,D,20221003,000000,13.8974,14.0064,13.5158,13.9222,1724859.0900756,0
+KBWD.US,D,20221004,000000,14.1353,14.8094,14.1353,14.8094,511286.9665943,0
+KBWD.US,D,20221005,000000,14.6309,14.6408,14.141,14.4723,203059.66225211,0
+KBWD.US,D,20221006,000000,14.4723,14.5318,14.1254,14.1452,131226.51480541,0
+KBWD.US,D,20221007,000000,14.056,14.1056,13.7983,13.8677,80116.582229158,0
+KBWD.US,D,20221010,000000,13.9172,13.9866,13.5901,13.6,68689.659103973,0
+KBWD.US,D,20221011,000000,13.5802,14.058,13.4513,13.9371,83241.911781715,0
+KBWD.US,D,20221012,000000,13.9371,14.0263,13.7176,13.9569,52500.08884592,0
+KBWD.US,D,20221013,000000,13.7487,14.3137,13.5951,14.2642,63546.686199215,0
+KBWD.US,D,20221014,000000,14.393,14.4935,14.0362,14.0461,55795.909261739,0
+KBWD.US,D,20221017,000000,14.2741,14.413,14.1948,14.284,61872.042216889,0
+KBWD.US,D,20221018,000000,14.5021,14.6706,14.3336,14.4228,206966.82860365,0
+KBWD.US,D,20221019,000000,14.3534,14.3545,14.1353,14.2443,141874.62759665,0
+KBWD.US,D,20221020,000000,14.284,14.3435,14.0362,14.092,79458.83049634,0
+KBWD.US,D,20221021,000000,14.1056,14.2711,13.966,14.2543,76265.909891484,0
+KBWD.US,D,20221024,000000,14.2047,14.2641,14.0263,14.1849,93506.672336033,0
+KBWD.US,D,20221025,000000,14.175,14.7608,14.169,14.7301,88919.560174806,0
+KBWD.US,D,20221026,000000,14.7102,14.9977,14.7102,14.7895,71565.809702534,0
+KBWD.US,D,20221027,000000,14.958,15.1761,14.849,14.8887,155400.9086298,0
+KBWD.US,D,20221028,000000,14.9283,15.3347,14.9283,15.3248,92373.765593773,0
+KBWD.US,D,20221031,000000,15.305,15.3843,15.2158,15.2852,96851.92501398,0
+KBWD.US,D,20221101,000000,15.414,15.4834,15.2083,15.3144,41232.559545559,0
+KBWD.US,D,20221102,000000,15.3149,15.5032,15.0572,15.0968,679546.31630766,0
+KBWD.US,D,20221103,000000,14.9382,14.968,14.6638,14.9085,60674.570887358,0
+KBWD.US,D,20221104,000000,15.1662,15.4636,15.1365,15.3744,70044.506614975,0
+KBWD.US,D,20221107,000000,15.4636,15.6222,15.3744,15.6123,80569.543161726,0
+KBWD.US,D,20221108,000000,15.6321,15.6817,15.3744,15.5032,154361.82230341,0
+KBWD.US,D,20221109,000000,15.4438,15.6222,15.3149,15.3347,94583.085064432,0
+KBWD.US,D,20221110,000000,15.761,16.1376,15.761,16.1178,90931.15059695,0
+KBWD.US,D,20221111,000000,16.2269,16.4648,16.1178,16.3755,111710.85948126,0
+KBWD.US,D,20221114,000000,16.3855,16.3855,16.1016,16.1178,131643.15815764,0
+KBWD.US,D,20221115,000000,16.3656,16.4548,16.1413,16.2665,94621.420288123,0
+KBWD.US,D,20221116,000000,16.2467,16.2467,15.979,16.0534,60638.253307019,0
+KBWD.US,D,20221117,000000,15.8601,15.8948,15.7362,15.87,78627.561435234,0
+KBWD.US,D,20221118,000000,15.9989,16.1476,15.8006,15.87,82630.565845999,0
+KBWD.US,D,20221121,000000,15.84,16,15.81,16,49627,0
+KBWD.US,D,20221122,000000,16.03,16.17,16.03,16.17,85035,0
+KBWD.US,D,20221123,000000,16.19,16.27,16.07,16.23,55744,0
+KBWD.US,D,20221125,000000,16.28,16.34,16.2185,16.33,50044,0
+KBWD.US,D,20221128,000000,16.25,16.2599,15.9707,16,83727,0
+KBWD.US,D,20221129,000000,16.02,16.11,15.93,16.11,57843,0
+KBWD.US,D,20221130,000000,16.12,16.35,15.92,16.35,103448,0
+KBWD.US,D,20221201,000000,16.43,16.53,16.339,16.35,80361,0
+KBWD.US,D,20221202,000000,16.19,16.35,16.1,16.33,64272,0
+KBWD.US,D,20221205,000000,16.22,16.22,15.88,15.93,79434,0
+KBWD.US,D,20221206,000000,15.96,15.9699,15.6248,15.74,92466,0
+KBWD.US,D,20221207,000000,15.7,15.89,15.665,15.83,80913,0
+KBWD.US,D,20221208,000000,15.85,15.9709,15.85,15.9,33497,0
+KBWD.US,D,20221209,000000,15.82,15.97,15.8,15.9,36059,0
+KBWD.US,D,20221212,000000,15.92,15.92,15.73,15.88,104958,0
+KBWD.US,D,20221213,000000,16.19,16.39,15.9501,16.02,76077,0
+KBWD.US,D,20221214,000000,16,16.05,15.81,15.89,87314,0
+KBWD.US,D,20221215,000000,15.78,15.78,15.6,15.73,76778,0
+KBWD.US,D,20221216,000000,15.5204,15.5856,15.3325,15.37,60033,0
+KBWD.US,D,20221219,000000,15.28,15.28,15,15.06,94706,0
+KBWD.US,D,20221220,000000,15.05,15.08,14.82,15.03,97264,0
+KBWD.US,D,20221221,000000,15.15,15.37,15.15,15.21,103915,0
+KBWD.US,D,20221222,000000,15.15,15.15,14.8,15.1,190703,0
+KBWD.US,D,20221223,000000,15.14,15.21,15.0759,15.21,85193,0
+KBWD.US,D,20221227,000000,15.24,15.24,15.07,15.12,128799,0
+KBWD.US,D,20221228,000000,15.13,15.1499,14.71,14.72,172754,0
+KBWD.US,D,20221229,000000,14.81,15.0653,14.81,15,113692,0
+KBWD.US,D,20221230,000000,14.9,14.98,14.76,14.86,146852,0
+KBWD.US,D,20230103,000000,15.06,15.25,14.98,15.13,83416,0
+KBWD.US,D,20230104,000000,15.25,15.52,15.25,15.436,58446,0
+KBWD.US,D,20230105,000000,15.4,15.4,15.23,15.32,54009,0
+KBWD.US,D,20230106,000000,15.41,15.57,15.3399,15.56,40139,0
+KBWD.US,D,20230109,000000,15.67,15.81,15.65,15.65,102656,0
+KBWD.US,D,20230110,000000,15.66,15.93,15.66,15.93,58878,0
+KBWD.US,D,20230111,000000,16.03,16.29,16.03,16.23,104451,0
+KBWD.US,D,20230112,000000,16.37,16.45,16.2,16.4269,118235,0
+KBWD.US,D,20230113,000000,16.35,16.54,16.2615,16.53,72550,0
+KBWD.US,D,20230117,000000,16.55,16.71,16.545,16.6,132674,0
+KBWD.US,D,20230118,000000,16.64,16.7858,16.495,16.54,73638,0
+KBWD.US,D,20230119,000000,16.42,16.481,16.3153,16.46,82881,0
+KBWD.US,D,20230120,000000,16.53,16.73,16.4338,16.73,81938,0
+KBWD.US,D,20230123,000000,16.64,16.74,16.57,16.73,123446,0
+KBWD.US,D,20230124,000000,16.73,16.75,16.6273,16.67,108825,0
+KBWD.US,D,20230125,000000,16.62,16.71,16.53,16.69,121021,0
+KBWD.US,D,20230126,000000,16.77,16.8699,16.7,16.86,75404,0
+KBWD.US,D,20230127,000000,16.87,17.1,16.87,17.06,85043,0
+KBWD.US,D,20230130,000000,17.03,17.03,16.77,16.77,135044,0
+KBWD.US,D,20230131,000000,16.82,17.11,16.82,17.11,414967,0
+KBWD.US,D,20230201,000000,17.13,17.5067,17.0355,17.4,122146,0
+KBWD.US,D,20230202,000000,17.52,17.78,17.52,17.63,166534,0
+KBWD.US,D,20230203,000000,17.5,17.54,17.3607,17.45,87228,0
+KBWD.US,D,20230206,000000,17.39,17.39,17.01,17.0417,105613,0
+KBWD.US,D,20230207,000000,17.06,17.29,16.95,17.255,76251,0
+KBWD.US,D,20230208,000000,17.27,17.27,16.99,17.0468,114980,0
+KBWD.US,D,20230209,000000,17.19,17.23,16.66,16.69,92577,0
+KBWD.US,D,20230210,000000,16.7,16.76,16.6307,16.75,71136,0
+KBWD.US,D,20230213,000000,16.8,16.97,16.74,16.97,69996,0
+KBWD.US,D,20230214,000000,16.93,17.05,16.77,16.92,71059,0
+KBWD.US,D,20230215,000000,16.79,16.935,16.74,16.93,55817,0
+KBWD.US,D,20230216,000000,16.82,17.0266,16.7155,16.9,79399,0
+KBWD.US,D,20230217,000000,16.89,16.94,16.74,16.94,47769,0
+KBWD.US,D,20230221,000000,16.71,16.71,16.19,16.25,130576,0
+KBWD.US,D,20230222,000000,16.34,16.49,16.3361,16.41,61271,0
+KBWD.US,D,20230223,000000,16.56,16.57,16.31,16.47,64143,0
+KBWD.US,D,20230224,000000,16.39,16.39,16.23,16.3,78409,0
+KBWD.US,D,20230227,000000,16.44,16.44,16.18,16.2,85437,0
+KBWD.US,D,20230228,000000,16.21,16.2145,16.0597,16.06,53790,0
+KBWD.US,D,20230301,000000,16.09,16.119,15.8001,15.87,63573,0
+KBWD.US,D,20230302,000000,15.86,15.87,15.68,15.86,81769,0
+KBWD.US,D,20230303,000000,15.91,16.1499,15.91,16.11,64839,0
+KBWD.US,D,20230306,000000,16.13,16.2098,16.04,16.04,60714,0
+KBWD.US,D,20230307,000000,16.05,16.06,15.78,15.82,52300,0
+KBWD.US,D,20230308,000000,15.87,15.87,15.7,15.82,125848,0
+KBWD.US,D,20230309,000000,15.83,15.83,15.2,15.21,118182,0
+KBWD.US,D,20230310,000000,15.16,15.16,14.38,14.47,190984,0
+KBWD.US,D,20230313,000000,14.25,14.34,13.76,14.18,244357,0
+KBWD.US,D,20230314,000000,14.63,14.87,14.355,14.47,146062,0
+KBWD.US,D,20230315,000000,14.15,14.28,13.98,14.26,138155,0
+KBWD.US,D,20230316,000000,14.19,14.5554,13.9,14.4198,136007,0
+KBWD.US,D,20230317,000000,14.31,14.34,13.93,13.95,109376,0
+KBWD.US,D,20230320,000000,14.03,14.1999,13.92,13.98,140708,0
+KBWD.US,D,20230321,000000,14.19,14.398,14.19,14.34,157188,0
+KBWD.US,D,20230322,000000,14.43,14.43,14.04,14.04,264740,0
+KBWD.US,D,20230323,000000,14.14,14.34,13.84,13.88,97198,0
+KBWD.US,D,20230324,000000,13.86,14.19,13.713,14.19,139589,0
+KBWD.US,D,20230327,000000,14.38,14.43,14.27,14.37,80449,0
+KBWD.US,D,20230328,000000,14.36,14.39,14.27,14.31,41281,0
+KBWD.US,D,20230329,000000,14.5,14.52,14.38,14.52,85276,0
+KBWD.US,D,20230330,000000,14.63,14.6481,14.44,14.52,72839,0
+KBWD.US,D,20230331,000000,14.57,14.75,14.57,14.75,69191,0
+KBWD.US,D,20230403,000000,14.75,14.82,14.5401,14.62,81006,0
+KBWD.US,D,20230404,000000,14.75,14.75,14.44,14.58,66537,0
+KBWD.US,D,20230405,000000,14.52,14.6189,14.465,14.56,68273,0
+KBWD.US,D,20230406,000000,14.61,14.6899,14.57,14.6,44282,0
+KBWD.US,D,20230410,000000,14.6,14.69,14.24,14.5,60280,0
+KBWD.US,D,20230411,000000,14.6,14.73,14.52,14.63,62838,0
+KBWD.US,D,20230412,000000,14.78,14.84,14.6488,14.67,52044,0
+KBWD.US,D,20230413,000000,14.75,14.8173,14.59,14.81,42577,0
+KBWD.US,D,20230414,000000,14.9,14.915,14.62,14.75,98849,0
+KBWD.US,D,20230417,000000,14.75,14.99,14.65,14.97,67714,0
+KBWD.US,D,20230418,000000,14.98,14.98,14.68,14.76,97203,0
+KBWD.US,D,20230419,000000,14.72,14.969,14.6681,14.91,290857,0
+KBWD.US,D,20230420,000000,14.85,14.88,14.76,14.85,146814,0
+KBWD.US,D,20230421,000000,14.85,14.86,14.7201,14.86,109108,0
+KBWD.US,D,20230424,000000,14.73,14.73,14.51,14.66,92704,0
+KBWD.US,D,20230425,000000,14.56,14.6108,14.3799,14.38,70199,0
+KBWD.US,D,20230426,000000,14.4,14.5105,14.24,14.27,102469,0
+KBWD.US,D,20230427,000000,14.36,14.52,14.33,14.52,62820,0
+KBWD.US,D,20230428,000000,14.52,14.81,14.52,14.73,84615,0
+KBWD.US,D,20230501,000000,14.74,14.78,14.4839,14.52,122986,0
+KBWD.US,D,20230502,000000,14.51,14.51,13.84,14.02,176291,0
+KBWD.US,D,20230503,000000,14.1,14.24,13.97,13.98,68119,0
+KBWD.US,D,20230504,000000,13.92,13.92,13.53,13.63,202865,0
+KBWD.US,D,20230505,000000,13.88,14.1,13.88,14.07,101297,0
+KBWD.US,D,20230508,000000,14.13,14.17,14.02,14.13,57746,0
+KBWD.US,D,20230509,000000,14.09,14.13,13.9779,14.06,64639,0
+KBWD.US,D,20230510,000000,14.21,14.21,13.95,14.08,56097,0
+KBWD.US,D,20230511,000000,14.05,14.05,13.9526,14.05,50276,0
+KBWD.US,D,20230512,000000,14.05,14.115,13.88,13.94,77979,0
+KBWD.US,D,20230515,000000,14.02,14.16,13.96,14.05,74787,0
+KBWD.US,D,20230516,000000,14,14.0703,13.91,13.91,94094,0
+KBWD.US,D,20230517,000000,14.02,14.3399,13.99,14.32,108227,0
+KBWD.US,D,20230518,000000,14.3,14.4499,14.21,14.44,53499,0
+KBWD.US,D,20230519,000000,14.48,14.52,14.31,14.37,97925,0
+KBWD.US,D,20230522,000000,14.28,14.39,14.18,14.35,86969,0
+KBWD.US,D,20230523,000000,14.36,14.59,14.32,14.32,48980,0
+KBWD.US,D,20230524,000000,14.3,14.3,14.02,14.11,78516,0
+KBWD.US,D,20230525,000000,14.11,14.11,13.8,13.93,128574,0
+KBWD.US,D,20230526,000000,13.97,14.26,13.88,14.26,294045,0
+KBWD.US,D,20230530,000000,14.34,14.38,14.24,14.35,147777,0
+KBWD.US,D,20230531,000000,14.31,14.31,14.1,14.21,68409,0
+KBWD.US,D,20230601,000000,14.22,14.46,14.2,14.46,71541,0
+KBWD.US,D,20230602,000000,14.62,14.81,14.5528,14.79,124491,0
+KBWD.US,D,20230605,000000,14.81,14.81,14.6,14.72,78678,0
+KBWD.US,D,20230606,000000,14.75,15.0838,14.69,15.01,113382,0
+KBWD.US,D,20230607,000000,15.09,15.26,15.09,15.23,86170,0
+KBWD.US,D,20230608,000000,15.21,15.26,15.06,15.2,75438,0
+KBWD.US,D,20230609,000000,15.18,15.2,15.1,15.18,32641,0
+KBWD.US,D,20230612,000000,15.17,15.3801,15.15,15.38,82945,0
+KBWD.US,D,20230613,000000,15.42,15.58,15.42,15.57,67040,0
+KBWD.US,D,20230614,000000,15.6,15.69,15.3332,15.46,109364,0
+KBWD.US,D,20230615,000000,15.44,15.73,15.44,15.73,49882,0
+KBWD.US,D,20230616,000000,15.73,15.74,15.54,15.59,74401,0
+KBWD.US,D,20230620,000000,15.41,15.4349,15.3,15.4,94402,0
+KBWD.US,D,20230621,000000,15.4,15.48,15.31,15.42,52981,0
+KBWD.US,D,20230622,000000,15.43,15.43,15.1896,15.22,88790,0
+KBWD.US,D,20230623,000000,15.19,15.19,14.9501,14.97,85461,0
+KBWD.US,D,20230626,000000,15.1,15.24,15,15.15,84732,0
+KBWD.US,D,20230627,000000,15.18,15.42,15.1008,15.41,98850,0
+KBWD.US,D,20230628,000000,15.43,15.54,15.3311,15.54,65650,0
+KBWD.US,D,20230629,000000,15.59,15.65,15.5557,15.62,62839,0
+KBWD.US,D,20230630,000000,15.74,15.74,15.59,15.63,76660,0
+KBWD.US,D,20230703,000000,15.61,15.7123,15.6,15.66,35899,0
+KBWD.US,D,20230705,000000,15.6,15.64,15.46,15.52,72346,0
+KBWD.US,D,20230706,000000,15.43,15.43,15.058,15.23,133224,0
+KBWD.US,D,20230707,000000,15.25,15.585,15.25,15.49,68519,0
+KBWD.US,D,20230710,000000,15.49,15.7099,15.44,15.66,78134,0
+KBWD.US,D,20230711,000000,15.74,15.85,15.7,15.8143,61444,0
+KBWD.US,D,20230712,000000,15.97,16.059,15.9208,15.94,73309,0
+KBWD.US,D,20230713,000000,16,16.16,15.95,16.145,81593,0
+KBWD.US,D,20230714,000000,16.2,16.2,15.97,16.05,83711,0
+KBWD.US,D,20230717,000000,16.02,16.2,15.99,16.18,94790,0
+KBWD.US,D,20230718,000000,16.16,16.4636,16.1597,16.41,78457,0
+KBWD.US,D,20230719,000000,16.48,16.6,16.45,16.58,89513,0
+KBWD.US,D,20230720,000000,16.55,16.6,16.41,16.47,136859,0
+KBWD.US,D,20230721,000000,16.55,16.55,16.405,16.43,57555,0
+KBWD.US,D,20230724,000000,16.33,16.56,16.2701,16.52,81148,0
+KBWD.US,D,20230725,000000,16.54,16.63,16.485,16.5,72405,0
+KBWD.US,D,20230726,000000,16.5,16.69,16.45,16.67,112922,0
+KBWD.US,D,20230727,000000,16.79,16.84,16.4195,16.46,98320,0
+KBWD.US,D,20230728,000000,16.62,16.62,16.41,16.52,107772,0
+KBWD.US,D,20230731,000000,16.55,16.5996,16.38,16.43,121540,0
+KBWD.US,D,20230801,000000,16.41,16.4177,16.3,16.39,94987,0
+KBWD.US,D,20230802,000000,16.26,16.26,16.04,16.21,142263,0
+KBWD.US,D,20230803,000000,16.11,16.11,15.92,15.97,64045,0
+KBWD.US,D,20230804,000000,16,16.23,15.98,16.13,57588,0
+KBWD.US,D,20230807,000000,16.17,16.2595,16.14,16.24,84271,0
+KBWD.US,D,20230808,000000,16.11,16.2299,16.0108,16.22,63495,0
+KBWD.US,D,20230809,000000,16.24,16.3093,16.12,16.16,73343,0
+KBWD.US,D,20230810,000000,16.26,16.36,16.0701,16.16,66719,0
+KBWD.US,D,20230811,000000,16.14,16.15,16.0901,16.12,121209,0
+KBWD.US,D,20230814,000000,16.08,16.1,15.9501,15.99,67537,0
+KBWD.US,D,20230815,000000,15.9,15.9,15.71,15.73,79425,0
+KBWD.US,D,20230816,000000,15.73,15.7846,15.595,15.6,81508,0
+KBWD.US,D,20230817,000000,15.65,15.7053,15.4612,15.48,76104,0
+KBWD.US,D,20230818,000000,15.4,15.56,15.321,15.54,58459,0
+KBWD.US,D,20230821,000000,15.43,15.43,15.23,15.33,109049,0
+KBWD.US,D,20230822,000000,15.41,15.42,15.17,15.18,110427,0
+KBWD.US,D,20230823,000000,15.25,15.46,15.19,15.45,76773,0
+KBWD.US,D,20230824,000000,15.46,15.6085,15.38,15.43,48162,0
+KBWD.US,D,20230825,000000,15.52,15.5728,15.305,15.46,113842,0
+KBWD.US,D,20230828,000000,15.52,15.7793,15.52,15.76,92936,0
+KBWD.US,D,20230829,000000,15.8,16.02,15.785,16.02,82361,0
+KBWD.US,D,20230830,000000,16,16.0351,15.935,15.99,101837,0
+KBWD.US,D,20230831,000000,16.05,16.0607,15.98,15.98,52287,0
+KBWD.US,D,20230901,000000,16.09,16.14,16.06,16.09,102477,0
+KBWD.US,D,20230905,000000,16.06,16.06,15.7987,15.8,69650,0
+KBWD.US,D,20230906,000000,15.81,15.8199,15.65,15.69,85590,0
+KBWD.US,D,20230907,000000,15.65,15.7,15.61,15.67,47502,0
+KBWD.US,D,20230908,000000,15.71,15.82,15.6501,15.76,102824,0
+KBWD.US,D,20230911,000000,15.86,15.8799,15.77,15.84,143272,0
+KBWD.US,D,20230912,000000,15.83,15.92,15.82,15.84,61824,0
+KBWD.US,D,20230913,000000,15.85,15.898,15.78,15.83,58612,0
+KBWD.US,D,20230914,000000,15.93,16.0695,15.93,16.05,64538,0
+KBWD.US,D,20230915,000000,16.04,16.0654,15.975,16.06,62694,0
+KBWD.US,D,20230918,000000,15.98,15.99,15.878,15.93,83490,0
+KBWD.US,D,20230919,000000,15.91,16.0296,15.85,15.91,110176,0
+KBWD.US,D,20230920,000000,15.95,16.01,15.7702,15.78,134176,0
+KBWD.US,D,20230921,000000,15.7,15.7,15.35,15.35,69782,0
+KBWD.US,D,20230922,000000,15.43,15.48,15.34,15.41,101941,0
+KBWD.US,D,20230925,000000,15.35,15.43,15.32,15.35,58675,0
+KBWD.US,D,20230926,000000,15.28,15.29,15.02,15.04,104537,0
+KBWD.US,D,20230927,000000,15.1,15.15,14.94,15,61380,0
+KBWD.US,D,20230928,000000,15,15.2001,14.91,15.15,65633,0
+KBWD.US,D,20230929,000000,15.21,15.37,15.17,15.19,61632,0
+KBWD.US,D,20231002,000000,15.15,15.15,14.7202,14.8,278688,0
+KBWD.US,D,20231003,000000,14.71,14.71,14.27,14.36,181255,0
+KBWD.US,D,20231004,000000,14.42,14.46,14.09,14.31,112278,0
+KBWD.US,D,20231005,000000,14.29,14.465,14.229,14.45,47868,0
+KBWD.US,D,20231006,000000,14.36,14.6,14.31,14.49,77546,0
+KBWD.US,D,20231009,000000,14.38,14.7,14.38,14.67,43682,0
+KBWD.US,D,20231010,000000,14.67,14.8092,14.67,14.74,70151,0
+KBWD.US,D,20231011,000000,14.79,14.88,14.75,14.88,60061,0
+KBWD.US,D,20231012,000000,14.88,14.88,14.484,14.64,64012,0
+KBWD.US,D,20231013,000000,14.7,14.7,14.4256,14.47,50392,0
+KBWD.US,D,20231016,000000,14.58,14.705,14.4782,14.68,52363,0
+KBWD.US,D,20231017,000000,14.58,14.69,14.5675,14.65,37239,0
+KBWD.US,D,20231018,000000,14.57,14.57,14.26,14.29,196968,0
+KBWD.US,D,20231019,000000,14.27,14.27,13.91,13.93,167325,0
+KBWD.US,D,20231020,000000,13.9,13.9227,13.76,13.77,135350,0
+KBWD.US,D,20231023,000000,13.59,13.62,13.3,13.48,132045,0
+KBWD.US,D,20231024,000000,13.44,13.57,13.3901,13.46,109247,0
+KBWD.US,D,20231025,000000,13.41,13.44,13.09,13.13,161099,0
+KBWD.US,D,20231026,000000,13.17,13.315,13.13,13.2,109420,0
+KBWD.US,D,20231027,000000,13.29,13.33,13.04,13.12,97630,0
+KBWD.US,D,20231030,000000,13.19,13.2857,13.12,13.22,115251,0
+KBWD.US,D,20231031,000000,13.28,13.5497,13.28,13.48,50247,0
+KBWD.US,D,20231101,000000,13.52,13.74,13.39,13.74,104555,0
+KBWD.US,D,20231102,000000,13.84,14.21,13.84,14.21,110874,0
+KBWD.US,D,20231103,000000,14.39,14.58,14.39,14.48,120605,0
+KBWD.US,D,20231106,000000,14.49,14.49,14.26,14.35,102954,0
+KBWD.US,D,20231107,000000,14.32,14.37,14.1925,14.37,149373,0
+KBWD.US,D,20231108,000000,14.34,14.34,14.21,14.3,74526,0
+KBWD.US,D,20231109,000000,14.36,14.4495,14.12,14.16,51964,0
+KBWD.US,D,20231110,000000,14.2,14.29,14.181,14.29,44893,0
+KBWD.US,D,20231113,000000,14.22,14.24,14.1001,14.22,51477,0
+KBWD.US,D,20231114,000000,14.46,14.78,14.46,14.72,121280,0
+KBWD.US,D,20231115,000000,14.75,14.82,14.6699,14.8,76406,0
+KBWD.US,D,20231116,000000,14.8,14.83,14.59,14.61,53054,0
+KBWD.US,D,20231117,000000,14.72,14.77,14.6676,14.74,63383,0
+KBWD.US,D,20231120,000000,14.61,14.69,14.49,14.66,79177,0
+KBWD.US,D,20231121,000000,14.6,14.62,14.54,14.56,45337,0
+KBWD.US,D,20231122,000000,14.65,14.68,14.555,14.6,103488,0
+KBWD.US,D,20231124,000000,14.66,14.66,14.56,14.56,139398,0
+KBWD.US,D,20231127,000000,14.53,14.56,14.51,14.56,84158,0
+KBWD.US,D,20231128,000000,14.58,14.615,14.47,14.6,276908,0
+KBWD.US,D,20231129,000000,14.7,14.85,14.7,14.75,90118,0
+KBWD.US,D,20231130,000000,14.79,14.84,14.75,14.78,76602,0
+KBWD.US,D,20231201,000000,14.75,15.1,14.7451,15.1,69809,0
+KBWD.US,D,20231204,000000,15.05,15.2,15.05,15.2,106790,0
+KBWD.US,D,20231205,000000,15.18,15.18,15.07,15.09,85028,0
+KBWD.US,D,20231206,000000,15.15,15.29,14.98,14.99,81770,0
+KBWD.US,D,20231207,000000,15.01,15.2,14.98,15.2,43658,0
+KBWD.US,D,20231208,000000,15.18,15.34,15.14,15.33,96784,0
+KBWD.US,D,20231211,000000,15.32,15.33,15.21,15.21,123719,0
+KBWD.US,D,20231212,000000,15.23,15.35,15.17,15.29,104082,0
+KBWD.US,D,20231213,000000,15.32,15.77,15.24,15.74,179616,0
+KBWD.US,D,20231214,000000,15.9,16.13,15.9,16.05,161090,0
+KBWD.US,D,20231215,000000,16.05,16.055,15.8596,15.94,166101,0
+KBWD.US,D,20231218,000000,15.87,15.9,15.769,15.77,147421,0
+KBWD.US,D,20231219,000000,15.82,16.05,15.82,15.96,369373,0
+KBWD.US,D,20231220,000000,15.95,16.12,15.73,15.74,240092,0
+KBWD.US,D,20231221,000000,15.92,15.97,15.81,15.97,214000,0
+KBWD.US,D,20231222,000000,16.04,16.1362,15.88,15.92,126298,0
+KBWD.US,D,20231226,000000,15.96,16.09,15.9193,16.06,95120,0
+KBWD.US,D,20231227,000000,16.09,16.13,16.01,16.12,148709,0
+KBWD.US,D,20231228,000000,16.13,16.15,16.05,16.1,127544,0
+KBWD.US,D,20231229,000000,16.06,16.07,15.8406,15.86,131102,0
+KBWD.US,D,20240102,000000,15.81,16.04,15.75,15.97,162968,0
+KBWD.US,D,20240103,000000,15.9,15.9,15.6055,15.68,173971,0
+KBWD.US,D,20240104,000000,15.72,15.9,15.6841,15.76,119561,0
+KBWD.US,D,20240105,000000,15.72,15.98,15.69,15.91,107060,0
+KBWD.US,D,20240108,000000,15.9,16.14,15.85,16.14,132857,0
+KBWD.US,D,20240109,000000,16.07,16.1089,15.9735,16.06,61297,0
+KBWD.US,D,20240110,000000,16.1,16.19,16.0101,16.16,100260,0
+KBWD.US,D,20240111,000000,16.15,16.15,15.82,16.03,106067,0
+KBWD.US,D,20240112,000000,16.12,16.3,16,16.06,130937,0
+KBWD.US,D,20240116,000000,15.97,15.97,15.73,15.83,138648,0
+KBWD.US,D,20240117,000000,15.72,15.78,15.53,15.66,79767,0
+KBWD.US,D,20240118,000000,15.71,15.75,15.4805,15.67,156173,0
+KBWD.US,D,20240119,000000,15.71,15.74,15.5086,15.74,109153,0
+KBWD.US,D,20240122,000000,15.62,15.79,15.6,15.7,90232,0
+KBWD.US,D,20240123,000000,15.7,15.81,15.67,15.79,97969,0
+KBWD.US,D,20240124,000000,15.9,15.96,15.71,15.73,80054,0
+KBWD.US,D,20240125,000000,15.83,15.8901,15.67,15.85,124042,0
+KBWD.US,D,20240126,000000,15.92,15.99,15.86,15.9,73294,0
+KBWD.US,D,20240129,000000,15.92,16.18,15.85,16.18,97628,0
+KBWD.US,D,20240130,000000,16.13,16.15,16.0257,16.04,80034,0
+KBWD.US,D,20240131,000000,15.95,15.9681,15.44,15.45,178472,0
+KBWD.US,D,20240201,000000,15.57,15.57,15.09,15.44,167948,0
+KBWD.US,D,20240202,000000,15.31,15.36,15.18,15.26,143190,0
+KBWD.US,D,20240205,000000,15.14,15.16,14.83,15.01,115444,0
+KBWD.US,D,20240206,000000,15.02,15.1,14.93,15,73743,0
+KBWD.US,D,20240207,000000,14.99,14.99,14.6,14.7,165193,0
+KBWD.US,D,20240208,000000,14.72,14.75,14.57,14.68,97353,0
+KBWD.US,D,20240209,000000,14.76,14.76,14.5813,14.76,310997,0
+KBWD.US,D,20240212,000000,14.77,15.08,14.77,15.08,98562,0
+KBWD.US,D,20240213,000000,14.8,14.8,14.49,14.56,101147,0
+KBWD.US,D,20240214,000000,14.7,14.7399,14.61,14.72,108669,0
+KBWD.US,D,20240215,000000,14.77,15.1277,14.77,15.1,122087,0
+KBWD.US,D,20240216,000000,15,15.1,14.87,14.99,152377,0
+KBWD.US,D,20240220,000000,14.83,14.83,14.695,14.73,92158,0
+KBWD.US,D,20240221,000000,14.73,14.79,14.63,14.77,47711,0
+KBWD.US,D,20240222,000000,14.92,14.9997,14.81,14.89,113677,0
+KBWD.US,D,20240223,000000,14.93,15.02,14.86,14.91,113052,0
+KBWD.US,D,20240226,000000,14.9,15,14.75,14.8,209970,0
+KBWD.US,D,20240227,000000,14.87,14.91,14.77,14.89,250611,0
+KBWD.US,D,20240228,000000,14.88,14.93,14.75,14.87,202557,0
+KBWD.US,D,20240229,000000,14.96,15.09,14.95,15.08,69638,0
+KBWD.US,D,20240301,000000,14.97,15.04,14.7901,15.04,103823,0
+KBWD.US,D,20240304,000000,15.05,15.19,14.9651,15.02,104332,0
+KBWD.US,D,20240305,000000,15.02,15.17,14.9505,15.07,84136,0
+KBWD.US,D,20240306,000000,15.12,15.27,15.1,15.24,154992,0
+KBWD.US,D,20240307,000000,15.33,15.33,15.19,15.25,107920,0
+KBWD.US,D,20240308,000000,15.3,15.45,15.2135,15.28,112908,0
+KBWD.US,D,20240311,000000,15.26,15.37,15.21,15.25,101078,0
+KBWD.US,D,20240312,000000,15.26,15.28,15.1244,15.25,71940,0
+KBWD.US,D,20240313,000000,15.28,15.34,15.22,15.25,126872,0
+KBWD.US,D,20240314,000000,15.25,15.25,14.8101,14.86,167448,0
+KBWD.US,D,20240315,000000,14.86,14.9897,14.8,14.98,108995,0
+KBWD.US,D,20240318,000000,14.85,14.85,14.695,14.76,175956,0
+KBWD.US,D,20240319,000000,14.76,14.815,14.7,14.81,138640,0
+KBWD.US,D,20240320,000000,14.84,15.15,14.75,15.08,212019,0
+KBWD.US,D,20240321,000000,15.14,15.31,15.14,15.25,203285,0
+KBWD.US,D,20240322,000000,15.28,15.315,15.05,15.06,183900,0
+KBWD.US,D,20240325,000000,15.14,15.24,15.125,15.14,122850,0
+KBWD.US,D,20240326,000000,15.21,15.21,15.01,15.02,139937,0
+KBWD.US,D,20240327,000000,15.09,15.315,15.0782,15.31,164292,0
+KBWD.US,D,20240328,000000,15.37,15.52,15.37,15.49,101160,0
+KBWD.US,D,20240401,000000,15.49,15.5,15.28,15.35,164379,0
+KBWD.US,D,20240402,000000,15.27,15.31,15.165,15.2,103199,0
+KBWD.US,D,20240403,000000,15.19,15.2951,15.185,15.27,98738,0
+KBWD.US,D,20240404,000000,15.4,15.44,15.16,15.18,115334,0
+KBWD.US,D,20240405,000000,15.18,15.25,15.11,15.23,72953,0
+KBWD.US,D,20240408,000000,15.25,15.38,15.2269,15.38,117604,0
+KBWD.US,D,20240409,000000,15.4,15.4296,15.305,15.42,101643,0
+KBWD.US,D,20240410,000000,15.24,15.24,14.83,14.93,237323,0
+KBWD.US,D,20240411,000000,14.98,15.055,14.8502,15.05,77811,0
+KBWD.US,D,20240412,000000,14.96,15.0397,14.785,14.84,61999,0
+KBWD.US,D,20240415,000000,14.93,14.98,14.575,14.67,125078,0
+KBWD.US,D,20240416,000000,14.68,14.68,14.465,14.55,184852,0
+KBWD.US,D,20240417,000000,14.65,14.74,14.57,14.63,74918,0
+KBWD.US,D,20240418,000000,14.7,14.8,14.62,14.71,86084,0
+KBWD.US,D,20240419,000000,14.72,14.93,14.68,14.92,102592,0
+KBWD.US,D,20240422,000000,14.85,14.96,14.7654,14.93,118521,0
+KBWD.US,D,20240423,000000,14.91,15.16,14.88,15.15,113459,0
+KBWD.US,D,20240424,000000,15.27,15.33,15.11,15.29,139277,0
+KBWD.US,D,20240425,000000,15.17,15.24,15.02,15.19,199131,0
+KBWD.US,D,20240426,000000,15.26,15.45,15.23,15.37,119562,0
+KBWD.US,D,20240429,000000,15.37,15.5,15.34,15.41,207924,0
+KBWD.US,D,20240430,000000,15.39,15.39,15.08,15.1,117359,0
+KBWD.US,D,20240501,000000,15.15,15.49,15.15,15.3,54811,0
+KBWD.US,D,20240502,000000,15.36,15.37,15.21,15.29,239492,0
+KBWD.US,D,20240503,000000,15.47,15.55,15.31,15.34,106856,0
+KBWD.US,D,20240506,000000,15.43,15.49,15.42,15.46,96528,0
+KBWD.US,D,20240507,000000,15.5,15.5693,15.435,15.46,77138,0
+KBWD.US,D,20240508,000000,15.4,15.4153,15.3108,15.4,81404,0
+KBWD.US,D,20240509,000000,15.43,15.58,15.43,15.58,91835,0
+KBWD.US,D,20240510,000000,15.54,15.5899,15.48,15.54,366090,0
+KBWD.US,D,20240513,000000,15.59,15.67,15.58,15.61,92662,0
+KBWD.US,D,20240514,000000,15.68,15.785,15.68,15.75,100242,0
+KBWD.US,D,20240515,000000,15.85,15.93,15.6901,15.73,170385,0
+KBWD.US,D,20240516,000000,15.75,15.77,15.63,15.65,153338,0
+KBWD.US,D,20240517,000000,15.68,15.71,15.6301,15.71,208234,0
+KBWD.US,D,20240520,000000,15.57,15.61,15.52,15.53,70737,0
+KBWD.US,D,20240521,000000,15.53,15.54,15.49,15.53,89943,0
+KBWD.US,D,20240522,000000,15.53,15.575,15.465,15.5,118318,0
+KBWD.US,D,20240523,000000,15.54,15.54,15.1901,15.22,100970,0
+KBWD.US,D,20240524,000000,15.33,15.35,15.25,15.35,85034,0
+KBWD.US,D,20240528,000000,15.34,15.4,15.17,15.21,152071,0
+KBWD.US,D,20240529,000000,15.14,15.14,14.97,15.02,143501,0
+KBWD.US,D,20240530,000000,15.12,15.18,15.07,15.16,73097,0
+KBWD.US,D,20240531,000000,15.24,15.31,15.19,15.31,101149,0
+KBWD.US,D,20240603,000000,15.37,15.41,15.26,15.35,209570,0
+KBWD.US,D,20240604,000000,15.32,15.32,15.205,15.22,55183,0
+KBWD.US,D,20240605,000000,15.29,15.35,15.15,15.35,105394,0
+KBWD.US,D,20240606,000000,15.28,15.3,15.2,15.25,58253,0
+KBWD.US,D,20240607,000000,15.17,15.215,15.12,15.2,64307,0
+KBWD.US,D,20240610,000000,15.14,15.17,15.0401,15.14,98402,0
+KBWD.US,D,20240611,000000,15.11,15.11,14.98,15,108399,0
+KBWD.US,D,20240612,000000,15.28,15.36,15.18,15.21,114087,0
+KBWD.US,D,20240613,000000,15.22,15.22,15.07,15.14,93682,0
+KBWD.US,D,20240614,000000,15.02,15.07,14.94,15.01,108018,0
+KBWD.US,D,20240617,000000,15,15.09,14.9,15.09,108423,0
+KBWD.US,D,20240618,000000,15.1,15.14,15.057,15.09,79875,0
+KBWD.US,D,20240620,000000,15.07,15.1612,15.07,15.16,80289,0
+KBWD.US,D,20240621,000000,15.15,15.17,15.08,15.12,136153,0
+KBWD.US,D,20240624,000000,15.03,15.13,14.9909,15.07,110734,0
+KBWD.US,D,20240625,000000,15.06,15.06,14.945,14.95,111551,0
+KBWD.US,D,20240626,000000,14.93,14.9399,14.876,14.93,67930,0
+KBWD.US,D,20240627,000000,14.95,14.95,14.7902,14.88,177670,0
+KBWD.US,D,20240628,000000,14.98,15.065,14.9313,15.04,166903,0
+KBWD.US,D,20240701,000000,15.08,15.0826,14.8413,14.92,124907,0
+KBWD.US,D,20240702,000000,14.91,15.12,14.91,15.12,163094,0
+KBWD.US,D,20240703,000000,15.13,15.2,15.09,15.11,72640,0
+KBWD.US,D,20240705,000000,15.11,15.11,15,15.03,63979,0
+KBWD.US,D,20240708,000000,15.06,15.1301,15.06,15.09,82495,0
+KBWD.US,D,20240709,000000,15.08,15.1663,15.035,15.14,103286,0
+KBWD.US,D,20240710,000000,15.16,15.38,15.1597,15.38,142061,0
+KBWD.US,D,20240711,000000,15.49,15.715,15.48,15.71,191990,0
+KBWD.US,D,20240712,000000,15.74,15.91,15.74,15.82,130702,0
+KBWD.US,D,20240715,000000,15.87,15.98,15.82,15.91,181789,0
+KBWD.US,D,20240716,000000,15.94,16.175,15.94,16.17,139220,0
+KBWD.US,D,20240717,000000,16.1,16.32,16.1,16.26,113920,0
+KBWD.US,D,20240718,000000,16.23,16.38,16,16.05,160001,0
+KBWD.US,D,20240719,000000,16.05,16.12,15.9301,15.98,65474,0
+KBWD.US,D,20240722,000000,15.85,15.96,15.74,15.95,59055,0
+KBWD.US,D,20240723,000000,15.89,16.17,15.8799,16.12,88141,0
+KBWD.US,D,20240724,000000,16.03,16.105,15.68,15.69,195994,0
+KBWD.US,D,20240725,000000,15.75,16.005,15.7213,15.83,130168,0
+KBWD.US,D,20240726,000000,16.01,16.03,15.8799,16.03,144288,0
+KBWD.US,D,20240729,000000,16.06,16.098,15.87,15.91,115305,0
+KBWD.US,D,20240730,000000,15.96,16.04,15.92,16.03,67486,0
+KBWD.US,D,20240731,000000,16.07,16.1,15.89,15.91,125472,0
+KBWD.US,D,20240801,000000,15.95,15.988,15.54,15.64,195415,0
+KBWD.US,D,20240802,000000,15.44,15.44,15.1,15.25,167583,0
+KBWD.US,D,20240805,000000,14.82,14.89,14.34,14.72,516617,0
+KBWD.US,D,20240806,000000,14.84,15.0399,14.69,14.94,160451,0
+KBWD.US,D,20240807,000000,15.08,15.17,14.84,14.88,136819,0
+KBWD.US,D,20240808,000000,15,15.07,14.91,15.07,85996,0
+KBWD.US,D,20240809,000000,15.06,15.06,14.91,14.97,73438,0
+KBWD.US,D,20240812,000000,14.95,14.95,14.6589,14.71,133964,0
+KBWD.US,D,20240813,000000,14.81,14.84,14.72,14.83,134898,0
+KBWD.US,D,20240814,000000,14.89,14.9,14.77,14.87,258655,0
+KBWD.US,D,20240815,000000,15.05,15.125,14.945,15.06,179405,0
+KBWD.US,D,20240816,000000,15.06,15.2,15.06,15.16,141185,0
+KBWD.US,D,20240819,000000,15.04,15.12,15.025,15.12,128072,0
+KBWD.US,D,20240820,000000,15.1,15.1,14.965,14.98,140444,0
+KBWD.US,D,20240821,000000,15.05,15.08,14.96,15.08,125192,0
+KBWD.US,D,20240822,000000,15.12,15.12,14.9899,15.01,147905,0
+KBWD.US,D,20240823,000000,15.09,15.37,15.055,15.3,150683,0
+KBWD.US,D,20240826,000000,15.34,15.455,15.32,15.34,102618,0
+KBWD.US,D,20240827,000000,15.3,15.34,15.25,15.29,94644,0
+KBWD.US,D,20240828,000000,15.3,15.35,15.2,15.29,83651,0
+KBWD.US,D,20240829,000000,15.33,15.4099,15.25,15.35,74981,0
+KBWD.US,D,20240830,000000,15.4,15.45,15.3216,15.44,56790,0
+KBWD.US,D,20240903,000000,15.36,15.3925,15.235,15.29,195419,0
+KBWD.US,D,20240904,000000,15.3,15.325,15.145,15.2,84555,0
+KBWD.US,D,20240905,000000,15.25,15.35,15.18,15.25,101286,0
+KBWD.US,D,20240906,000000,15.25,15.2926,15.0201,15.1,179527,0
+KBWD.US,D,20240909,000000,15.16,15.19,15.09,15.12,157002,0
+KBWD.US,D,20240910,000000,15.14,15.14,14.95,15.1,144388,0
+KBWD.US,D,20240911,000000,15.07,15.07,14.825,15.05,149696,0
+KBWD.US,D,20240912,000000,15.1,15.15,14.995,15.14,93763,0
+KBWD.US,D,20240913,000000,15.21,15.37,15.21,15.37,73511,0
+KBWD.US,D,20240916,000000,15.4,15.48,15.32,15.48,151959,0
+KBWD.US,D,20240917,000000,15.5799,15.62,15.48,15.51,147761,0
+KBWD.US,D,20240918,000000,15.5,15.73,15.46,15.57,119343,0
+KBWD.US,D,20240919,000000,15.79,15.8,15.6224,15.76,162577,0
+KBWD.US,D,20240920,000000,15.74,15.74,15.5042,15.52,160906,0
+KBWD.US,D,20240923,000000,15.4,15.4,15.26,15.28,107919,0
+KBWD.US,D,20240924,000000,15.29,15.35,15.25,15.28,197326,0
+KBWD.US,D,20240925,000000,15.3,15.3,15.04,15.05,140008,0
+KBWD.US,D,20240926,000000,15.15,15.19,15.09,15.15,144613,0
+KBWD.US,D,20240927,000000,15.24,15.31,15.19,15.21,283365,0
+KBWD.US,D,20240930,000000,15.22,15.3,15.19,15.28,134000,0
+KBWD.US,D,20241001,000000,15.24,15.24,14.94,14.98,258647,0
+KBWD.US,D,20241002,000000,14.99,15.06,14.93,14.96,144792,0
+KBWD.US,D,20241003,000000,14.96,14.98,14.8617,14.98,127015,0
+KBWD.US,D,20241004,000000,15.04,15.09,14.95,15.06,138155,0
+KBWD.US,D,20241007,000000,15.06,15.06,14.83,14.9,284828,0
+KBWD.US,D,20241008,000000,14.91,14.95,14.82,14.89,105304,0
+KBWD.US,D,20241009,000000,14.92,14.9601,14.8501,14.91,100364,0
+KBWD.US,D,20241010,000000,14.87,14.93,14.8,14.93,146068,0
+KBWD.US,D,20241011,000000,14.94,15.01,14.933,14.99,161571,0
+KBWD.US,D,20241014,000000,14.97,15.1,14.91,15.1,195832,0
+KBWD.US,D,20241015,000000,15.13,15.29,15.09,15.17,155086,0
+KBWD.US,D,20241016,000000,15.22,15.39,15.22,15.39,227102,0
+KBWD.US,D,20241017,000000,15.39,15.4,15.3,15.33,163587,0
+KBWD.US,D,20241018,000000,15.38,15.38,15.317204,15.36,101962,0
+KBWD.US,D,20241021,000000,15.23,15.23,15,15.01,173686,0
+KBWD.US,D,20241022,000000,15.02,15.02,14.915,14.93,122510,0
+KBWD.US,D,20241023,000000,14.9,14.9302,14.75,14.89,136876,0
+KBWD.US,D,20241024,000000,14.92,15.02,14.85,15.02,152379,0
+KBWD.US,D,20241025,000000,15.08,15.0817,14.89,14.9,236409,0
+KBWD.US,D,20241028,000000,14.93,15,14.9088,14.97,110537,0
+KBWD.US,D,20241029,000000,14.91,14.91,14.73,14.81,235968,0
+KBWD.US,D,20241030,000000,14.82,15,14.82,14.9,91840,0
+KBWD.US,D,20241031,000000,14.9,14.9512,14.77,14.78,220943,0
+KBWD.US,D,20241101,000000,14.87,14.87,14.6379,14.67,212555,0
+KBWD.US,D,20241104,000000,14.67,14.67,14.54,14.57,234145,0
+KBWD.US,D,20241105,000000,14.59,14.69,14.5398,14.69,120525,0
+KBWD.US,D,20241106,000000,15.03,15.2,14.9,15.2,534564,0
+KBWD.US,D,20241107,000000,15.2,15.3937,15.2,15.28,213365,0
+KBWD.US,D,20241108,000000,15.3,15.3799,15.23,15.32,176160,0
+KBWD.US,D,20241111,000000,15.39,15.4499,15.35,15.42,176711,0
+KBWD.US,D,20241112,000000,15.38,15.38,15.15,15.18,178996,0
+KBWD.US,D,20241113,000000,15.25,15.3361,15.1984,15.23,137905,0
+KBWD.US,D,20241114,000000,15.25,15.29,15.17,15.19,80333,0
+KBWD.US,D,20241115,000000,15.21,15.24,15.145,15.21,104462,0
+KBWD.US,D,20241118,000000,15.09,15.165,15.01,15.12,431192,0
+KBWD.US,D,20241119,000000,15.07,15.17,15.03,15.16,269535,0
+KBWD.US,D,20241120,000000,15.14,15.17,14.97,15.08,221966,0
+KBWD.US,D,20241121,000000,15.13,15.23,15.11,15.2,136954,0
+KBWD.US,D,20241122,000000,15.26,15.37,15.2216,15.37,381555,0
+KBWD.US,D,20241125,000000,15.42,15.57,15.42,15.47,134257,0
+KBWD.US,D,20241126,000000,15.46,15.46,15.3,15.42,115300,0
+KBWD.US,D,20241127,000000,15.44,15.56,15.44,15.47,104367,0
+KBWD.US,D,20241129,000000,15.55,15.57,15.48,15.51,85973,0
+KBWD.US,D,20241202,000000,15.53,15.53,15.35,15.46,172054,0
+KBWD.US,D,20241203,000000,15.48,15.48,15.26,15.31,179111,0
+KBWD.US,D,20241204,000000,15.34,15.34,15.26,15.34,115895,0
+KBWD.US,D,20241205,000000,15.32,15.37,15.265,15.27,185443,0
+KBWD.US,D,20241206,000000,15.31,15.39,15.29,15.38,452115,0
+KBWD.US,D,20241209,000000,15.41,15.48,15.37,15.39,172124,0
+KBWD.US,D,20241210,000000,15.37,15.43,15.26,15.38,211491,0
+KBWD.US,D,20241211,000000,15.41,15.4299,15.2901,15.34,140617,0
+KBWD.US,D,20241212,000000,15.33,15.42,15.33,15.34,186169,0
+KBWD.US,D,20241213,000000,15.34,15.35,15.2101,15.34,305964,0
+KBWD.US,D,20241216,000000,15.34,15.35,15.22,15.23,230157,0
+KBWD.US,D,20241217,000000,15.19,15.21,15.01,15.03,329728,0
+KBWD.US,D,20241218,000000,15.07,15.12,14.52,14.55,401282,0
+KBWD.US,D,20241219,000000,14.67,14.785,14.53,14.54,366579,0
+KBWD.US,D,20241220,000000,14.5,14.86,14.42,14.79,291457,0
+KBWD.US,D,20241223,000000,14.64,14.64,14.45,14.57,304553,0
+KBWD.US,D,20241224,000000,14.57,14.71,14.56,14.71,353395,0
+KBWD.US,D,20241226,000000,14.68,14.73,14.6341,14.69,254925,0
+KBWD.US,D,20241227,000000,14.66,14.73,14.5599,14.62,237223,0
+KBWD.US,D,20241230,000000,14.57,14.57,14.405,14.52,979854,0
+KBWD.US,D,20241231,000000,14.55,14.71,14.55,14.67,193184,0
+KBWD.US,D,20250102,000000,14.75,14.8282,14.6604,14.76,204201,0
+KBWD.US,D,20250103,000000,14.78,14.925,14.76,14.9,191552,0
+KBWD.US,D,20250106,000000,14.94,14.94,14.76,14.76,158778,0
+KBWD.US,D,20250107,000000,14.78,14.815,14.6,14.66,224500,0
+KBWD.US,D,20250108,000000,14.59,14.59,14.455,14.56,334000,0
+KBWD.US,D,20250110,000000,14.48,14.49,14.29,14.31,305019,0
+KBWD.US,D,20250113,000000,14.27,14.325,14.12,14.31,269392,0
+KBWD.US,D,20250114,000000,14.35,14.54,14.35,14.53,139601,0
+KBWD.US,D,20250115,000000,14.73,14.78,14.62,14.7,156929,0
+KBWD.US,D,20250116,000000,14.71,14.895,14.71,14.88,139107,0
+KBWD.US,D,20250117,000000,14.91,14.9901,14.87,14.94,183827,0
+KBWD.US,D,20250121,000000,14.87,14.925,14.84,14.92,157648,0
+KBWD.US,D,20250122,000000,14.91,14.91,14.8,14.81,194861,0
+KBWD.US,D,20250123,000000,14.81,14.886,14.81,14.86,150695,0
+KBWD.US,D,20250124,000000,14.86,14.9596,14.84,14.89,192447,0
+KBWD.US,D,20250127,000000,14.89,15.04,14.89,15,273904,0
+KBWD.US,D,20250128,000000,15,15.1,14.99,15.01,342042,0
+KBWD.US,D,20250129,000000,15.04,15.0799,14.77,14.86,176472,0
+KBWD.US,D,20250130,000000,14.99,15.1252,14.94,15.09,138014,0
+KBWD.US,D,20250131,000000,15.1,15.2999,15.1,15.24,226047,0
+KBWD.US,D,20250203,000000,14.98,15.16,14.91,15.12,311509,0
+KBWD.US,D,20250204,000000,15.08,15.21,15,15.21,185246,0
+KBWD.US,D,20250205,000000,15.23,15.28,15.16,15.28,264218,0
+KBWD.US,D,20250206,000000,15.31,15.35,15.282993,15.32,117896,0
+KBWD.US,D,20250207,000000,15.3,15.3196,15.1898,15.27,212998,0
+KBWD.US,D,20250210,000000,15.31,15.31,15.1709,15.26,199486,0
+KBWD.US,D,20250211,000000,15.22,15.33,15.1966,15.33,215511,0
+KBWD.US,D,20250212,000000,15.22,15.28,15.155,15.25,263199,0
+KBWD.US,D,20250213,000000,15.3,15.41,15.28,15.41,220168,0
+KBWD.US,D,20250214,000000,15.41,15.57,15.41,15.56,280273,0
+KBWD.US,D,20250218,000000,15.57,15.6576,15.5698,15.62,253558,0
+KBWD.US,D,20250219,000000,15.58,15.6976,15.56,15.69,136922,0
+KBWD.US,D,20250220,000000,15.63,15.7,15.5865,15.69,129993,0
+KBWD.US,D,20250221,000000,15.72,15.8,15.515,15.58,187021,0
+KBWD.US,D,20250224,000000,15.47,15.47,15.3,15.37,161929,0
+KBWD.US,D,20250225,000000,15.41,15.48,15.315,15.43,163949,0
+KBWD.US,D,20250226,000000,15.46,15.55,15.3899,15.45,160611,0
+KBWD.US,D,20250227,000000,15.43,15.43,15.3,15.33,270780,0
+KBWD.US,D,20250228,000000,15.34,15.5568,15.34,15.53,645468,0
+KBWD.US,D,20250303,000000,15.45,15.5082,15.13,15.21,404114,0
+KBWD.US,D,20250304,000000,15.1,15.155,14.88,15,330372,0
+KBWD.US,D,20250305,000000,15.01,15.075,14.87,15.05,197316,0
+KBWD.US,D,20250306,000000,15,15.04,14.885,14.95,168940,0
+KBWD.US,D,20250307,000000,14.98,15.26,14.955,15.22,257964,0
+KBWD.US,D,20250310,000000,15.12,15.2565,14.91,15.02,230576,0
+KBWD.US,D,20250311,000000,15.05,15.05,14.5733,14.67,358046,0
+KBWD.US,D,20250312,000000,14.77,14.7997,14.6085,14.73,238026,0
+KBWD.US,D,20250313,000000,14.75,14.85,14.56,14.59,189240,0
+KBWD.US,D,20250314,000000,14.7,14.86,14.68,14.86,239835,0
+KBWD.US,D,20250317,000000,14.82,14.96,14.82,14.93,157939,0
+KBWD.US,D,20250318,000000,14.94,14.99,14.88,14.99,133961,0
+KBWD.US,D,20250319,000000,15.02,15.06,14.925,15.01,164029,0
+KBWD.US,D,20250320,000000,14.97,15.0577,14.95,14.99,235534,0
+KBWD.US,D,20250321,000000,14.93,14.98,14.86,14.91,130958,0
+KBWD.US,D,20250324,000000,14.93,14.93,14.805,14.85,157958,0
+KBWD.US,D,20250325,000000,14.86,14.91,14.765,14.79,122185,0
+KBWD.US,D,20250326,000000,14.77,14.79,14.6201,14.7,220874,0
+KBWD.US,D,20250327,000000,14.71,14.77,14.64,14.68,519006,0
+KBWD.US,D,20250328,000000,14.68,14.68,14.3246,14.42,385721,0
+KBWD.US,D,20250331,000000,14.35,14.4899,14.2204,14.45,349707,0
+KBWD.US,D,20250401,000000,14.44,14.535,14.35,14.5,328606,0
+KBWD.US,D,20250402,000000,14.4,14.485,14.37,14.46,183220,0
+KBWD.US,D,20250403,000000,14.18,14.215,13.99,14.05,350545,0
+KBWD.US,D,20250404,000000,13.85,13.85,13.09,13.21,786841,0
+KBWD.US,D,20250407,000000,12.64,13.32,12.27,12.6,1384057,0
+KBWD.US,D,20250408,000000,13.08,13.13,12.23,12.37,465269,0
+KBWD.US,D,20250409,000000,12.25,13.29,11.96,13.19,603877,0
+KBWD.US,D,20250410,000000,13.05,13.085,12.24,12.51,315328,0
+KBWD.US,D,20250411,000000,12.48,12.5559,12.18,12.52,298603,0
+KBWD.US,D,20250414,000000,12.73,12.85,12.53,12.77,213765,0
+KBWD.US,D,20250415,000000,12.79,12.99,12.76,12.9,171196,0
+KBWD.US,D,20250416,000000,12.84,12.94,12.72,12.76,152410,0
+KBWD.US,D,20250417,000000,12.83,13.078,12.825,13,227167,0
+KBWD.US,D,20250421,000000,12.77,12.77,12.49,12.63,210434,0
+KBWD.US,D,20250422,000000,12.75,13.025,12.75,13.02,207523,0
+KBWD.US,D,20250423,000000,13.26,13.375,13.1,13.14,148234,0
+KBWD.US,D,20250424,000000,13.18,13.36,13.1,13.33,170423,0
+KBWD.US,D,20250425,000000,13.34,13.48,13.3,13.48,170323,0
+KBWD.US,D,20250428,000000,13.5,13.665,13.49,13.65,210186,0
+KBWD.US,D,20250429,000000,13.65,13.6888,13.53,13.64,420411,0
+KBWD.US,D,20250430,000000,13.54,13.54,13.262,13.49,189482,0
+KBWD.US,D,20250501,000000,13.54,13.61,13.4,13.4,268337,0
+KBWD.US,D,20250502,000000,13.56,13.62,13.4802,13.58,101558,0
+KBWD.US,D,20250505,000000,13.51,13.55,13.44,13.44,183942,0
+KBWD.US,D,20250506,000000,13.38,13.4764,13.28,13.37,96475,0
+KBWD.US,D,20250507,000000,13.41,13.49,13.38,13.41,116112,0
+KBWD.US,D,20250508,000000,13.51,13.65,13.497,13.6,174583,0
+KBWD.US,D,20250509,000000,13.63,13.68,13.5401,13.59,116254,0
+KBWD.US,D,20250512,000000,13.92,13.97,13.83,13.88,218970,0
+KBWD.US,D,20250513,000000,13.92,14.06,13.8801,14,191760,0
+KBWD.US,D,20250514,000000,14.04,14.04,13.8877,13.92,280202,0
+KBWD.US,D,20250515,000000,13.935,14.04,13.91,14.02,296360,0
+KBWD.US,D,20250516,000000,14.06,14.13,14.0131,14.11,89671,0
+KBWD.US,D,20250519,000000,13.82,13.945,13.77,13.94,153606,0
+KBWD.US,D,20250520,000000,13.91,13.97,13.88,13.91,299081,0
+KBWD.US,D,20250521,000000,13.81,13.86,13.39,13.4,181457,0
+KBWD.US,D,20250522,000000,13.38,13.44,13.225,13.35,281946,0
+KBWD.US,D,20250523,000000,13.21,13.4101,13.2,13.37,229898,0
+KBWD.US,D,20250527,000000,13.5,13.61,13.41,13.6,222251,0
+KBWD.US,D,20250528,000000,13.61,13.66,13.56,13.56,180109,0
+KBWD.US,D,20250529,000000,13.64,13.66,13.555,13.66,186607,0
+KBWD.US,D,20250530,000000,13.63,13.63,13.51,13.54,98080,0
+KBWD.US,D,20250602,000000,13.51,13.51,13.35,13.39,227868,0
+KBWD.US,D,20250603,000000,13.4,13.62,13.35,13.57,224333,0
+KBWD.US,D,20250604,000000,13.59,13.6,13.48,13.52,115798,0
+KBWD.US,D,20250605,000000,13.53,13.59,13.48,13.52,184248,0
+KBWD.US,D,20250606,000000,13.63,13.7,13.62,13.69,122776,0
+KBWD.US,D,20250609,000000,13.75,13.89,13.725,13.8,169614,0
+KBWD.US,D,20250610,000000,13.81,13.9,13.76,13.9,113333,0
+KBWD.US,D,20250611,000000,13.97,13.98,13.85,13.87,170063,0
+KBWD.US,D,20250612,000000,13.85,13.91,13.75,13.91,72651,0
+KBWD.US,D,20250613,000000,13.78,13.81,13.67,13.7,202759,0
+KBWD.US,D,20250616,000000,13.8,13.86,13.665,13.68,159402,0
+KBWD.US,D,20250617,000000,13.64,13.68,13.55,13.56,388586,0
+KBWD.US,D,20250618,000000,13.56,13.77,13.53,13.68,321201,0
+KBWD.US,D,20250620,000000,13.73,13.77,13.66,13.66,172633,0
+KBWD.US,D,20250623,000000,13.485,13.5454,13.29,13.53,250586,0
+KBWD.US,D,20250624,000000,13.59,13.725,13.59,13.66,300895,0
+KBWD.US,D,20250625,000000,13.64,13.665,13.59,13.6,162760,0
+KBWD.US,D,20250626,000000,13.62,13.82,13.62,13.78,539494,0
+KBWD.US,D,20250627,000000,13.84,13.885,13.68,13.75,227137,0
+KBWD.US,D,20250630,000000,13.79,13.885,13.74,13.87,216903,0
+KBWD.US,D,20250701,000000,13.82,14.1,13.81,14.01,301099,0
+KBWD.US,D,20250702,000000,14.05,14.19,14.02,14.19,204660,0
+KBWD.US,D,20250703,000000,14.19,14.33,14.18,14.26,162422,0
+KBWD.US,D,20250707,000000,14.25,14.2606,14.05,14.11,212591,0
+KBWD.US,D,20250708,000000,14.13,14.29,14.1276,14.21,168801,0
+KBWD.US,D,20250709,000000,14.22,14.29,14.19,14.24,221590,0
+KBWD.US,D,20250710,000000,14.26,14.35,14.19,14.32,270087,0
+KBWD.US,D,20250711,000000,14.26,14.305,14.2,14.26,294080,0
+KBWD.US,D,20250714,000000,14.22,14.265,14.17,14.24,220711,0
+KBWD.US,D,20250715,000000,14.25,14.29,14.08,14.09,149221,0
+KBWD.US,D,20250716,000000,14.12,14.24,14.025,14.23,143532,0
+KBWD.US,D,20250717,000000,14.2,14.33,14.2,14.26,201294,0
+KBWD.US,D,20250718,000000,14.31,14.335,14.1551,14.17,209760,0
+KBWD.US,D,20250721,000000,14.1,14.15,13.95,13.97,290451,0
+KBWD.US,D,20250722,000000,13.97,14.165,13.97,14.14,283662,0
+KBWD.US,D,20250723,000000,14.16,14.3,14.16,14.3,211090,0
+KBWD.US,D,20250724,000000,14.26,14.34,14.22,14.23,133844,0
+KBWD.US,D,20250725,000000,14.25,14.2685,14.15,14.26,166313,0
+KBWD.US,D,20250728,000000,14.29,14.29,14.075,14.11,212515,0
+KBWD.US,D,20250729,000000,14.14,14.14,14.01,14.06,101787,0
+KBWD.US,D,20250730,000000,14.09,14.115,13.81,13.87,204120,0
+KBWD.US,D,20250731,000000,13.86,13.9,13.715,13.75,259850,0
+KBWD.US,D,20250801,000000,13.67,13.72,13.5407,13.67,256733,0
+KBWD.US,D,20250804,000000,13.73,13.84,13.71,13.84,152129,0
+KBWD.US,D,20250805,000000,13.85,13.9,13.745,13.87,200861,0
+KBWD.US,D,20250806,000000,13.88,13.88,13.76,13.79,343838,0
+KBWD.US,D,20250807,000000,13.8,13.85,13.71,13.74,203142,0
+KBWD.US,D,20250808,000000,13.79,13.8999,13.79,13.85,169494,0
+KBWD.US,D,20250811,000000,13.89,13.91,13.75,13.78,162481,0
+KBWD.US,D,20250812,000000,13.8,14,13.8,14,606089,0
+KBWD.US,D,20250813,000000,14.09,14.19,14.02,14.19,424353,0
+KBWD.US,D,20250814,000000,14.08,14.12,14.04,14.08,237835,0
+KBWD.US,D,20250815,000000,14.1,14.12,13.98,13.98,240979,0
+KBWD.US,D,20250818,000000,13.83,13.86,13.78,13.79,184851,0
+KBWD.US,D,20250819,000000,13.82,13.95,13.8,13.83,244343,0
+KBWD.US,D,20250820,000000,13.84,13.9,13.79,13.87,117806,0
+KBWD.US,D,20250821,000000,13.83,13.84,13.74,13.77,256874,0
+KBWD.US,D,20250822,000000,13.81,14.13,13.8,14.11,769550,0
+KBWD.US,D,20250825,000000,14.08,14.11,14.01,14.02,244626,0
+KBWD.US,D,20250826,000000,14.02,14.12,14.0099,14.11,271471,0
+KBWD.US,D,20250827,000000,14.06,14.17,14.06,14.13,249794,0
+KBWD.US,D,20250828,000000,14.15,14.1645,14.08,14.13,141990,0
+KBWD.US,D,20250829,000000,14.15,14.2597,14.145,14.25,218132,0
+KBWD.US,D,20250902,000000,14.15,14.19,14.05,14.14,231301,0
+KBWD.US,D,20250903,000000,14.11,14.23,14.11,14.23,150663,0
+KBWD.US,D,20250904,000000,14.24,14.36,14.2346,14.36,275589,0
+KBWD.US,D,20250905,000000,14.39,14.49,14.2872,14.38,242061,0
+KBWD.US,D,20250908,000000,14.39,14.39,14.28,14.34,250718,0
+KBWD.US,D,20250909,000000,14.3,14.3785,14.245,14.25,198915,0
+KBWD.US,D,20250910,000000,14.27,14.28,14.1499,14.15,164626,0
+KBWD.US,D,20250911,000000,14.17,14.24,14.16,14.21,213931,0
+KBWD.US,D,20250912,000000,14.19,14.2,14.1,14.11,152305,0
+KBWD.US,D,20250915,000000,14.16,14.16,13.99,14.02,358883,0
+KBWD.US,D,20250916,000000,14.02,14.035,13.89,13.91,287689,0
+KBWD.US,D,20250917,000000,13.96,14.19,13.94,13.97,150723,0
+KBWD.US,D,20250918,000000,14.02,14.05,13.89,14.02,275754,0
+KBWD.US,D,20250919,000000,14.07,14.07,13.92,13.99,203510,0
+KBWD.US,D,20250922,000000,13.8,13.83,13.56,13.57,476943,0
+KBWD.US,D,20250923,000000,13.57,13.72,13.57,13.59,321484,0
+KBWD.US,D,20250924,000000,13.61,13.64,13.46,13.53,322912,0
+KBWD.US,D,20250925,000000,13.49,13.5899,13.46,13.55,263415,0
+KBWD.US,D,20250926,000000,13.58,13.67,13.545,13.56,277985,0
+KBWD.US,D,20250929,000000,13.6,13.61,13.4,13.46,391476,0
+KBWD.US,D,20250930,000000,13.47,13.53,13.4001,13.53,306427,0
+KBWD.US,D,20251001,000000,13.49,13.56,13.4407,13.56,260726,0
+KBWD.US,D,20251002,000000,13.53,13.656856,13.5,13.64,304601,0
+KBWD.US,D,20251003,000000,13.65,13.74,13.5847,13.62,275042,0
+KBWD.US,D,20251006,000000,13.64,13.663,13.48,13.51,385748,0
+KBWD.US,D,20251007,000000,13.5,13.53,13.44,13.46,207903,0
+KBWD.US,D,20251008,000000,13.51,13.56,13.495,13.53,152332,0
+KBWD.US,D,20251009,000000,13.51,13.535,13.32,13.35,232819,0
+KBWD.US,D,20251010,000000,13.36,13.45,13.16,13.19,324527,0
+KBWD.US,D,20251013,000000,13.25,13.43,13.2327,13.4248,250182,0
+KBWD.US,D,20251014,000000,13.35,13.63,13.31,13.6,193970,0
+KBWD.US,D,20251015,000000,13.64,13.66,13.5169,13.57,114507,0
+KBWD.US,D,20251016,000000,13.56,13.57,13.245,13.264,208290,0
+KBWD.US,D,20251017,000000,13.23,13.375,13.23,13.36,160657,0
+KBWD.US,D,20251020,000000,13.25,13.38,13.21,13.3709,138527,0
+KBWD.US,D,20251021,000000,13.35,13.43,13.3291,13.41,168426,0
+KBWD.US,D,20251022,000000,13.42,13.49,13.38,13.48,126226,0
+KBWD.US,D,20251023,000000,13.47,13.52,13.42,13.46,212985,0
+KBWD.US,D,20251024,000000,13.57,13.68,13.56,13.6,248594,0
+KBWD.US,D,20251027,000000,13.63,13.71,13.6201,13.7,167062,0
+KBWD.US,D,20251028,000000,13.68,13.7276,13.625,13.693,138206,0
+KBWD.US,D,20251029,000000,13.67,13.7215,13.4618,13.51,201103,0
+KBWD.US,D,20251030,000000,13.49,13.5336,13.31,13.365,236646,0
+KBWD.US,D,20251031,000000,13.39,13.49,13.28,13.46,254748,0
+KBWD.US,D,20251103,000000,13.44,13.49,13.3052,13.47,241703,0
+KBWD.US,D,20251104,000000,13.37,13.515,13.37,13.48,237406,0
+KBWD.US,D,20251105,000000,13.48,13.57,13.44,13.53,140658,0
+KBWD.US,D,20251106,000000,13.59,13.6955,13.52,13.525,148492,0
+KBWD.US,D,20251107,000000,13.51,13.58,13.44,13.5741,115780,0
+KBWD.US,D,20251110,000000,13.59,13.62,13.5001,13.53,174370,0
+KBWD.US,D,20251111,000000,13.54,13.6999,13.54,13.68,217821,0
+KBWD.US,D,20251112,000000,13.7,13.728,13.6401,13.6459,326510,0
+KBWD.US,D,20251113,000000,13.64,13.665,13.515,13.55,252978,0
+KBWD.US,D,20251114,000000,13.56,13.57,13.4219,13.5409,186428,0
+KBWD.US,D,20251117,000000,13.55,13.55,13.28,13.28,178452,0
+KBWD.US,D,20251118,000000,13.25,13.3367,13.21,13.33,350670,0
+KBWD.US,D,20251119,000000,13.32,13.405,13.235,13.2747,311667,0
+KBWD.US,D,20251120,000000,13.34,13.43,13.185,13.2,343090,0
+KBWD.US,D,20251121,000000,13.26,13.55,13.235,13.49,238970,0
+KBWD.US,D,20251124,000000,13.34,13.41,13.2863,13.39,207826,0
+KBWD.US,D,20251125,000000,13.4,13.635,13.4,13.62,280131,0
+KBWD.US,D,20251126,000000,13.61,13.81,13.59,13.74,260204,0
+KBWD.US,D,20251128,000000,13.75,13.808,13.74,13.7828,173502,0
+KBWD.US,D,20251201,000000,13.68,13.785,13.65,13.7,284505,0
+KBWD.US,D,20251202,000000,13.73,13.7575,13.64,13.69,249460,0
+KBWD.US,D,20251203,000000,13.74,13.905,13.74,13.89,247338,0
+KBWD.US,D,20251204,000000,13.88,13.9302,13.84,13.86,464357,0
+KBWD.US,D,20251205,000000,13.86,13.9765,13.86,13.94,263310,0
+KBWD.US,D,20251208,000000,13.93,13.94,13.86,13.865,228234,0
+KBWD.US,D,20251209,000000,13.86,13.93,13.795,13.815,217438,0
+KBWD.US,D,20251210,000000,13.81,14,13.81,13.955,177136,0
+KBWD.US,D,20251211,000000,13.95,13.99,13.89,13.895,287672,0
+KBWD.US,D,20251212,000000,13.9,14.0301,13.85,13.87,292433,0
+KBWD.US,D,20251215,000000,13.9,13.9,13.77,13.86,237198,0
+KBWD.US,D,20251216,000000,13.87,13.905,13.81,13.8246,160492,0
+KBWD.US,D,20251217,000000,13.9,14.04,13.8899,13.92,290114,0
+KBWD.US,D,20251218,000000,13.95,14.03,13.895,13.9854,245256,0
+KBWD.US,D,20251219,000000,14,14.05,13.92,13.93,281933,0
+KBWD.US,D,20251222,000000,13.8,13.8401,13.78,13.81,273991,0
+KBWD.US,D,20251223,000000,13.79,13.832,13.62,13.64,337372,0
+KBWD.US,D,20251224,000000,13.64,13.74,13.64,13.74,143755,0
+KBWD.US,D,20251226,000000,13.71,13.7899,13.67,13.74,197837,0
+KBWD.US,D,20251229,000000,13.72,13.78,13.63,13.6553,356593,0
+KBWD.US,D,20251230,000000,13.67,13.705,13.64,13.65,183900,0
+KBWD.US,D,20251231,000000,13.7,13.73,13.65,13.6644,328334,0
+KBWD.US,D,20260102,000000,13.7,13.92,13.62,13.8155,254096,0
+KBWD.US,D,20260105,000000,13.82,13.99,13.8,13.9265,394293,0
+KBWD.US,D,20260106,000000,13.91,13.95,13.795,13.94,192553,0
+KBWD.US,D,20260107,000000,13.94,13.99,13.75,13.765,295571,0
+KBWD.US,D,20260108,000000,13.75,14.1,13.74,13.99,553578,0
+KBWD.US,D,20260109,000000,14.11,14.25,14.1,14.165,678191,0
+KBWD.US,D,20260112,000000,14.115,14.2055,14.06,14.185,304524,0
+KBWD.US,D,20260113,000000,14.2,14.235,14.09,14.13,630841,0
+KBWD.US,D,20260114,000000,14.1,14.37,14.0699,14.35,293467,0
+KBWD.US,D,20260115,000000,14.35,14.63,14.304,14.61,299455,0
+KBWD.US,D,20260116,000000,14.6,14.7354,14.57,14.71,350696,0
+KBWD.US,D,20260120,000000,14.36,14.36,14.215,14.25,403023,0
+KBWD.US,D,20260121,000000,14.3,14.42,14.225,14.42,249321,0
+KBWD.US,D,20260122,000000,14.46,14.56,14.4,14.41,198110,0
+KBWD.US,D,20260123,000000,14.4,14.42,14.305,14.31,461362,0
+KBWD.US,D,20260126,000000,14.26,14.2649,14.055,14.2155,270123,0
+KBWD.US,D,20260127,000000,14.25,14.38,14.19,14.37,349097,0
+KBWD.US,D,20260128,000000,14.36,14.4384,14.28,14.28,176456,0
+KBWD.US,D,20260129,000000,14.38,14.408,14.1901,14.3,193728,0
+KBWD.US,D,20260130,000000,14.25,14.25,13.82,13.91,505030,0
+KBWD.US,D,20260202,000000,13.9,13.975,13.72,13.88,475942,0
+KBWD.US,D,20260203,000000,13.9,14.01,13.685,13.85,283622,0
+KBWD.US,D,20260204,000000,13.87,14,13.82,13.9859,227228,0
+KBWD.US,D,20260205,000000,13.88,13.94,13.77,13.82,412740,0
+KBWD.US,D,20260206,000000,13.85,13.92,13.81,13.86,217524,0
+KBWD.US,D,20260209,000000,13.83,13.83,13.62,13.79,275034,0
+KBWD.US,D,20260210,000000,13.78,13.875,13.78,13.8688,141379,0
+KBWD.US,D,20260211,000000,13.88,13.92,13.7414,13.82,1056532,0
+KBWD.US,D,20260212,000000,13.85,13.985,13.72,13.81,361878,0
+KBWD.US,D,20260213,000000,13.82,13.92,13.65,13.7953,236962,0
+KBWD.US,D,20260217,000000,13.83,13.86,13.6115,13.72,370597,0
+KBWD.US,D,20260218,000000,13.74,13.825,13.6885,13.75,323535,0
diff --git a/daily/us/nasdaq etfs/kbwr.us.txt b/daily/us/nasdaq etfs/kbwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f72c4aa4941b419010811705db47f3a0da2deb3c
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwr.us.txt	
@@ -0,0 +1,3564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWR.US,D,20111104,000000,18.7261,18.8259,18.6452,18.6827,13879.216032962,0
+KBWR.US,D,20111107,000000,18.7005,18.9987,18.5594,18.9987,83050.44135144,0
+KBWR.US,D,20111108,000000,19.1942,20.4046,18.9206,18.9276,19489.445734967,0
+KBWR.US,D,20111109,000000,18.9987,18.9987,18.7509,18.7509,9043.8239771087,0
+KBWR.US,D,20111111,000000,18.8654,18.8812,18.8407,18.8407,25423.790530788,0
+KBWR.US,D,20111114,000000,18.662,18.7874,18.4399,18.4399,388490.42860476,0
+KBWR.US,D,20111115,000000,18.4399,18.7963,18.2523,18.7805,36301.903366957,0
+KBWR.US,D,20111116,000000,18.6304,19.052,18.5366,18.5662,135480.1092147,0
+KBWR.US,D,20111117,000000,18.7874,18.8259,18.5288,18.5288,49164.208293074,0
+KBWR.US,D,20111118,000000,18.4656,18.5198,18.4576,18.5198,9427.6977913459,0
+KBWR.US,D,20111121,000000,18.0568,18.0568,18.0568,18.0568,129.64603752603,0
+KBWR.US,D,20111125,000000,17.1939,17.5375,17.1535,17.1939,20379.749383291,0
+KBWR.US,D,20111128,000000,17.7823,17.7823,17.727,17.727,22263.668366091,0
+KBWR.US,D,20111130,000000,18.4488,18.9612,18.4488,18.9612,72907.664634364,0
+KBWR.US,D,20111201,000000,18.975,18.9918,18.6452,18.6452,21016.838114571,0
+KBWR.US,D,20111202,000000,18.8654,19.29,18.8654,19.2652,1780.6072966466,0
+KBWR.US,D,20111205,000000,19.204,19.2514,19.204,19.2436,2675.9752433107,0
+KBWR.US,D,20111208,000000,19.1793,19.1793,18.6531,18.662,43564.107187751,0
+KBWR.US,D,20111209,000000,18.9987,19.3778,18.9138,19.2958,24580.078427201,0
+KBWR.US,D,20111212,000000,18.9206,19.0441,18.8101,19.0372,39864.130819918,0
+KBWR.US,D,20111213,000000,19.3284,19.3442,18.5594,18.6917,71935.319352919,0
+KBWR.US,D,20111214,000000,18.584,18.8733,18.4991,18.5594,59199.621885323,0
+KBWR.US,D,20111215,000000,18.8812,18.9276,18.7429,18.8575,49421.47464879,0
+KBWR.US,D,20111216,000000,18.9622,19.3354,18.8259,18.898,143981.04040967,0
+KBWR.US,D,20111219,000000,19.1399,19.1399,18.4656,18.5436,12481.469690885,0
+KBWR.US,D,20111220,000000,18.9276,19.3354,18.9276,19.3116,25345.800336339,0
+KBWR.US,D,20111221,000000,19.2436,19.5654,19.1793,19.5654,149141.560419,0
+KBWR.US,D,20111222,000000,19.8487,20.1736,19.7658,19.9327,27131.471931326,0
+KBWR.US,D,20111223,000000,19.9327,19.9811,19.8014,19.831,72656.475436658,0
+KBWR.US,D,20111227,000000,19.7066,20.0334,19.6572,20.0038,33530.719314837,0
+KBWR.US,D,20111228,000000,19.9485,19.9485,19.5723,19.5812,13754.634293777,0
+KBWR.US,D,20111229,000000,19.8853,19.9741,19.831,19.9485,18236.538325438,0
+KBWR.US,D,20111230,000000,19.8231,19.9277,19.6928,19.6928,15284.052392717,0
+KBWR.US,D,20120103,000000,20.4451,20.4451,20.1212,20.1904,22926.078589075,0
+KBWR.US,D,20120104,000000,20.0432,20.3385,19.8853,20.2654,27003.851613137,0
+KBWR.US,D,20120105,000000,20.06,20.836,20.0522,20.6701,45602.993699781,0
+KBWR.US,D,20120106,000000,20.3325,20.6623,20.3257,20.6169,155631.96517266,0
+KBWR.US,D,20120109,000000,20.7107,20.8904,20.5596,20.8804,19795.329354756,0
+KBWR.US,D,20120110,000000,21.1816,21.3178,21.0395,21.0395,13196.548616614,0
+KBWR.US,D,20120111,000000,21.0009,21.0009,20.764,20.9082,12977.770928289,0
+KBWR.US,D,20120112,000000,21.0533,21.1668,20.843,21.1342,119377.6662101,0
+KBWR.US,D,20120113,000000,20.8163,21.0533,20.8074,21.0157,56363.614814442,0
+KBWR.US,D,20120117,000000,21.3386,21.3386,20.8578,20.9743,17820.25300182,0
+KBWR.US,D,20120119,000000,20.9871,21.0009,20.8578,20.9249,190892.64880073,0
+KBWR.US,D,20120120,000000,21.0315,21.2517,20.9407,21.2517,12207.997580478,0
+KBWR.US,D,20120123,000000,21.1105,21.3248,21.1105,21.1747,4990.3595850839,0
+KBWR.US,D,20120124,000000,21.1342,21.15,20.9486,21.1105,15326.59249878,0
+KBWR.US,D,20120125,000000,21.1579,21.2517,21.15,21.2211,7642.0261963585,0
+KBWR.US,D,20120126,000000,21.1974,21.2764,20.5202,20.7185,51206.133384109,0
+KBWR.US,D,20120127,000000,20.6485,20.7808,20.6485,20.7808,14182.061073745,0
+KBWR.US,D,20120130,000000,20.6859,20.7906,20.6859,20.7107,3350.5397823133,0
+KBWR.US,D,20120131,000000,20.8202,20.8341,20.7205,20.7591,20560.038404225,0
+KBWR.US,D,20120201,000000,21.0079,21.1905,21.0079,21.15,33085.061060841,0
+KBWR.US,D,20120202,000000,21.2428,21.4028,21.0927,21.3307,61501.851911079,0
+KBWR.US,D,20120203,000000,21.7374,21.9053,21.5657,21.8885,104437.98610456,0
+KBWR.US,D,20120206,000000,21.8175,21.8175,21.5578,21.5578,1665.1412944749,0
+KBWR.US,D,20120207,000000,21.4817,21.6526,21.4817,21.6526,741.41327710198,0
+KBWR.US,D,20120208,000000,21.8175,21.8175,21.4393,21.6358,3374.8484143494,0
+KBWR.US,D,20120209,000000,21.6072,21.7197,21.5281,21.5578,3842.789581045,0
+KBWR.US,D,20120210,000000,21.227,21.2517,21.1816,21.2122,6498.5076309922,0
+KBWR.US,D,20120213,000000,21.4453,21.5439,21.4028,21.5439,6624.1022298456,0
+KBWR.US,D,20120214,000000,21.235,21.2428,21.2122,21.2122,16558.229855278,0
+KBWR.US,D,20120215,000000,21.4453,21.4453,21.2922,21.2922,4330.9879411039,0
+KBWR.US,D,20120216,000000,21.621,21.8797,21.5746,21.8797,1780.6072966466,0
+KBWR.US,D,20120217,000000,21.8797,22.0139,21.8471,21.9339,3309.0125359183,0
+KBWR.US,D,20120221,000000,21.7473,21.9527,21.6772,21.7197,1531.4438182762,0
+KBWR.US,D,20120222,000000,21.6072,21.6072,21.2764,21.2764,50813.143832858,0
+KBWR.US,D,20120223,000000,21.227,21.5746,21.227,21.5746,2288.0499904008,0
+KBWR.US,D,20120227,000000,21.6526,21.6614,21.5982,21.5982,2863.3542819225,0
+KBWR.US,D,20120228,000000,21.6832,21.6832,21.5203,21.5203,5555.535279924,0
+KBWR.US,D,20120229,000000,21.6358,21.6358,21.4936,21.5015,20379.749383291,0
+KBWR.US,D,20120301,000000,21.6614,21.7809,21.5361,21.5361,15975.835546078,0
+KBWR.US,D,20120302,000000,21.3988,21.5015,21.2004,21.2063,80499.047847314,0
+KBWR.US,D,20120305,000000,21.0157,21.2211,21.0157,21.2122,23052.686047597,0
+KBWR.US,D,20120306,000000,20.9634,21.0463,20.6811,20.7147,110032.01005187,0
+KBWR.US,D,20120307,000000,20.9318,20.9733,20.9318,20.9733,640.12731028477,0
+KBWR.US,D,20120308,000000,20.9733,21.2704,20.9733,21.1836,24265.079070399,0
+KBWR.US,D,20120309,000000,21.772,21.772,21.6062,21.62,76346.323207809,0
+KBWR.US,D,20120312,000000,21.5746,21.5844,21.5499,21.5499,4330.9879411039,0
+KBWR.US,D,20120313,000000,21.8125,22.2163,21.8125,22.2163,52922.930521661,0
+KBWR.US,D,20120314,000000,22.4868,22.5362,22.2163,22.4148,36387.996438751,0
+KBWR.US,D,20120315,000000,22.5638,22.8788,22.5638,22.8383,44190.05446268,0
+KBWR.US,D,20120316,000000,23.1227,23.1227,22.9163,22.9321,18227.422588425,0
+KBWR.US,D,20120319,000000,23.1009,23.3665,22.6537,23.3517,1030850.0815981,0
+KBWR.US,D,20120320,000000,23.0447,23.1009,22.7929,22.9647,58675.973436878,0
+KBWR.US,D,20120321,000000,22.9163,23.0447,22.8926,22.9232,7330.0654185615,0
+KBWR.US,D,20120322,000000,22.5885,22.8106,22.3674,22.5362,25027.762400533,0
+KBWR.US,D,20120323,000000,22.5816,22.6873,22.5668,22.6793,3147.9678486789,0
+KBWR.US,D,20120326,000000,22.8532,23.0189,22.8196,22.9795,2328.5643771277,0
+KBWR.US,D,20120327,000000,23.0357,23.0447,22.9232,22.941,5803.6858986261,0
+KBWR.US,D,20120328,000000,22.8926,22.8926,22.7415,22.8532,14073.685089251,0
+KBWR.US,D,20120329,000000,22.6793,22.8768,22.6715,22.8768,22862.26842998,0
+KBWR.US,D,20120330,000000,22.943,22.943,22.6389,22.6635,5950.5505505111,0
+KBWR.US,D,20120402,000000,22.8028,22.8926,22.7929,22.8532,4402.9009775441,0
+KBWR.US,D,20120403,000000,22.8106,22.86,22.7011,22.8532,44471.629450433,0
+KBWR.US,D,20120404,000000,22.4246,22.4542,22.3772,22.3842,5595.0368069827,0
+KBWR.US,D,20120405,000000,22.2577,22.2577,22.161,22.161,39707.137571351,0
+KBWR.US,D,20120409,000000,21.7651,21.8817,21.7651,21.8184,3020.3475304892,0
+KBWR.US,D,20120410,000000,22.0732,22.0732,21.3741,21.4433,8227.459084562,0
+KBWR.US,D,20120411,000000,21.6694,21.8066,21.6694,21.7898,4971.1152513887,0
+KBWR.US,D,20120412,000000,21.8915,22.1837,21.8915,22.1363,81742.839519829,0
+KBWR.US,D,20120413,000000,21.62,21.6694,21.4511,21.4611,313931.80271127,0
+KBWR.US,D,20120416,000000,21.4363,21.5489,21.4363,21.5489,1386.6048857276,0
+KBWR.US,D,20120417,000000,22.2331,22.3012,22.2065,22.2065,3350.5397823133,0
+KBWR.US,D,20120418,000000,21.9863,21.9863,21.8491,21.8491,1736.041471247,0
+KBWR.US,D,20120419,000000,21.9547,22.0346,21.7197,21.8125,6170.3410985044,0
+KBWR.US,D,20120420,000000,22.081,22.1432,22.0346,22.0346,3902.5483014671,0
+KBWR.US,D,20120423,000000,21.7068,21.7068,21.7068,21.7068,882.2007709779,0
+KBWR.US,D,20120424,000000,22.081,22.1521,22.0732,22.1028,5160.5200093369,0
+KBWR.US,D,20120426,000000,22.3772,22.3772,22.3772,22.3772,128.63317785786,0
+KBWR.US,D,20120430,000000,22.2983,22.3526,22.2983,22.3526,1758.3243839468,0
+KBWR.US,D,20120501,000000,22.2805,22.2805,22.2805,22.2805,128.63317785786,0
+KBWR.US,D,20120502,000000,22.1028,22.1926,22.0504,22.0504,2644.5765935974,0
+KBWR.US,D,20120503,000000,22.2163,22.2163,22.1215,22.1294,6289.8585393488,0
+KBWR.US,D,20120504,000000,21.7068,21.8491,21.7068,21.8491,133097.86327516,0
+KBWR.US,D,20120507,000000,22.0346,22.0504,22.01,22.0504,506.42983408605,0
+KBWR.US,D,20120508,000000,21.9863,22.0168,21.9863,22.0168,882.2007709779,0
+KBWR.US,D,20120510,000000,22.0258,22.1432,22.01,22.01,809.27487486951,0
+KBWR.US,D,20120511,000000,21.9468,21.9863,21.9468,21.9863,1258.9845675379,0
+KBWR.US,D,20120514,000000,21.7068,21.772,21.692,21.772,1571.9582050031,0
+KBWR.US,D,20120515,000000,21.7197,21.7197,21.7068,21.7068,1002.7310714904,0
+KBWR.US,D,20120516,000000,21.7068,21.8066,21.4511,21.4511,172044.34323571,0
+KBWR.US,D,20120517,000000,21.3741,21.3741,21.1678,21.1678,50849.606780912,0
+KBWR.US,D,20120518,000000,21.0533,21.2004,20.8628,20.8874,19507.677208995,0
+KBWR.US,D,20120521,000000,20.9634,21.2152,20.9634,21.2152,3271.5367281959,0
+KBWR.US,D,20120522,000000,21.2063,21.4146,20.995,21.1017,76201.48427526,0
+KBWR.US,D,20120523,000000,20.8696,21.2536,20.8212,21.2536,94391.431055963,0
+KBWR.US,D,20120524,000000,21.1678,21.1678,21.1678,21.1678,1002.7310714904,0
+KBWR.US,D,20120525,000000,21.4945,21.4945,21.382,21.4689,20637.015739006,0
+KBWR.US,D,20120529,000000,21.5647,21.5647,21.303,21.5094,5078.4783762149,0
+KBWR.US,D,20120530,000000,21.2942,21.2942,21.0937,21.0937,62041.706114214,0
+KBWR.US,D,20120531,000000,20.923,21.2092,20.8045,21.1944,285864.44844655,0
+KBWR.US,D,20120601,000000,20.7561,20.7561,20.296,20.296,36626.018460772,0
+KBWR.US,D,20120604,000000,20.2151,20.2151,19.9515,19.9515,115146.95137615,0
+KBWR.US,D,20120605,000000,19.984,19.984,19.9425,19.9603,2014.5778799943,0
+KBWR.US,D,20120606,000000,20.3127,20.3127,20.3127,20.3127,19760.892126038,0
+KBWR.US,D,20120607,000000,20.6613,20.6613,20.6613,20.6613,1002.7310714904,0
+KBWR.US,D,20120608,000000,20.4994,20.838,20.3345,20.8015,4910.3436712984,0
+KBWR.US,D,20120611,000000,20.995,20.995,20.455,20.455,7604.5503886361,0
+KBWR.US,D,20120612,000000,20.4994,20.6475,20.4738,20.6149,4908.317951962,0
+KBWR.US,D,20120613,000000,20.6613,20.912,20.6563,20.8173,7554.9202648957,0
+KBWR.US,D,20120614,000000,20.6435,20.76,20.6287,20.7452,12460.199637853,0
+KBWR.US,D,20120615,000000,20.9604,21.0503,20.919,21.0375,13653.34832696,0
+KBWR.US,D,20120618,000000,21.0601,21.2359,21.0601,21.1421,4761.4533000771,0
+KBWR.US,D,20120619,000000,21.4275,21.4275,21.4275,21.4275,2504.8019593896,0
+KBWR.US,D,20120620,000000,21.4215,21.5647,21.4215,21.4936,4731.0675100319,0
+KBWR.US,D,20120621,000000,21.4511,21.5252,21.0217,21.0217,4761.4533000771,0
+KBWR.US,D,20120622,000000,21.0849,21.1905,21.0138,21.1569,4947.8194790207,0
+KBWR.US,D,20120625,000000,20.9446,20.999,20.8844,20.8844,998.67963281769,0
+KBWR.US,D,20120626,000000,20.9368,20.9368,20.9368,20.9368,375.77093689185,0
+KBWR.US,D,20120627,000000,21.3889,21.4146,21.382,21.382,25149.305560713,0
+KBWR.US,D,20120628,000000,21.3336,21.3336,21.228,21.2438,141982.66828437,0
+KBWR.US,D,20120629,000000,22.0612,22.0612,21.9487,22.0534,42330.444111917,0
+KBWR.US,D,20120702,000000,23.7032,23.7032,21.9962,22.2193,123279.2016519,0
+KBWR.US,D,20120703,000000,22.3565,22.4108,22.3565,22.4108,8008.6813962368,0
+KBWR.US,D,20120706,000000,22.0436,22.1877,22.0436,22.1551,5093.6712712375,0
+KBWR.US,D,20120709,000000,21.9882,21.9882,21.9221,21.9221,21293.348803982,0
+KBWR.US,D,20120711,000000,22.012,22.0278,21.9389,22.0278,610.75437990778,0
+KBWR.US,D,20120712,000000,21.8668,21.8668,21.8668,21.8668,310.94791812884,0
+KBWR.US,D,20120713,000000,22.0612,22.3723,22.0612,22.3565,10398.017353455,0
+KBWR.US,D,20120716,000000,22.3565,22.4602,22.3496,22.3812,81161.458070299,0
+KBWR.US,D,20120717,000000,22.477,22.5925,22.2371,22.5411,137739.79913439,0
+KBWR.US,D,20120718,000000,22.5096,22.6033,22.391,22.4316,59134.79886656,0
+KBWR.US,D,20120719,000000,22.2459,22.2459,22.2025,22.2281,105712.16356712,0
+KBWR.US,D,20120720,000000,21.9083,21.9813,21.774,21.8293,4257.0491853273,0
+KBWR.US,D,20120723,000000,21.4363,21.5568,21.4077,21.5015,24409.918002948,0
+KBWR.US,D,20120724,000000,21.6278,21.6278,21.2744,21.3465,5555.535279924,0
+KBWR.US,D,20120725,000000,21.4936,21.5973,21.3978,21.4363,14467.687500171,0
+KBWR.US,D,20120726,000000,21.5894,21.5894,21.4936,21.4936,998.67963281769,0
+KBWR.US,D,20120727,000000,21.692,21.8579,21.6842,21.8579,1900.1247374909,0
+KBWR.US,D,20120730,000000,21.8668,21.8668,21.692,21.692,7448.5699997376,0
+KBWR.US,D,20120731,000000,21.773,21.8431,21.6694,21.6762,39394.163933886,0
+KBWR.US,D,20120801,000000,21.6358,21.6358,21.6358,21.6358,134.71033586689,0
+KBWR.US,D,20120802,000000,21.3208,21.3208,21.1421,21.1668,6971.5130960286,0
+KBWR.US,D,20120803,000000,21.621,21.8362,21.621,21.8362,9763.9672011791,0
+KBWR.US,D,20120806,000000,21.9152,21.9152,21.8935,21.8935,1432.1835707954,0
+KBWR.US,D,20120807,000000,21.8075,22.083,21.8075,21.9882,1802.8902093463,0
+KBWR.US,D,20120808,000000,21.9487,21.9734,21.9487,21.9734,11777.532221506,0
+KBWR.US,D,20120809,000000,22.004,22.004,21.8579,21.8579,4973.140970725,0
+KBWR.US,D,20120810,000000,21.7138,21.7394,21.7138,21.7394,1763.3886822876,0
+KBWR.US,D,20120813,000000,21.5489,21.5726,21.542,21.5726,7992.4756415461,0
+KBWR.US,D,20120814,000000,21.8007,21.8007,21.7651,21.7651,249.16347837034,0
+KBWR.US,D,20120815,000000,21.9487,21.9734,21.8845,21.9734,761.67047046542,0
+KBWR.US,D,20120816,000000,21.9813,22.09,21.9576,22.0692,7363.4897876112,0
+KBWR.US,D,20120817,000000,22.1235,22.1235,22.1235,22.1235,712.04034672499,0
+KBWR.US,D,20120820,000000,22.3565,22.3634,22.3565,22.3565,145244.07641588,0
+KBWR.US,D,20120822,000000,22.2459,22.2459,22.1235,22.1235,751.5418737837,0
+KBWR.US,D,20120823,000000,22.1462,22.1462,21.8362,21.8431,2006.4750026489,0
+KBWR.US,D,20120824,000000,21.7493,21.9962,21.7493,21.9882,4050.4258130202,0
+KBWR.US,D,20120827,000000,21.9734,21.9813,21.9734,21.9813,870.04645495984,0
+KBWR.US,D,20120828,000000,22.0436,22.0436,22.0436,22.0436,128.63317785786,0
+KBWR.US,D,20120829,000000,22.1965,22.2281,22.1965,22.2193,751.5418737837,0
+KBWR.US,D,20120830,000000,22.1788,22.2193,22.1788,22.2193,1429.1449917908,0
+KBWR.US,D,20120831,000000,22.3595,22.3595,22.2213,22.2213,2504.8019593896,0
+KBWR.US,D,20120904,000000,22.2647,22.5461,22.2647,22.5184,23152.959154746,0
+KBWR.US,D,20120905,000000,22.3081,22.4632,22.3081,22.4532,2959.5759503989,0
+KBWR.US,D,20120906,000000,22.7346,22.8798,22.7257,22.8798,2128.0181628296,0
+KBWR.US,D,20120907,000000,23.0802,23.0802,23.0723,23.0723,998.67963281769,0
+KBWR.US,D,20120910,000000,23.0437,23.0437,22.9311,22.9311,751.5418737837,0
+KBWR.US,D,20120911,000000,22.939,22.939,22.939,22.939,440.59395565486,0
+KBWR.US,D,20120912,000000,23.0022,23.1286,23.0022,23.0663,22543.217634507,0
+KBWR.US,D,20120913,000000,22.9538,23.4573,22.868,23.3458,13584.473869524,0
+KBWR.US,D,20120914,000000,23.559,23.6972,23.559,23.6972,689.7574340252,0
+KBWR.US,D,20120917,000000,23.4573,23.4573,23.3675,23.3754,9395.2862819644,0
+KBWR.US,D,20120918,000000,23.4978,23.4978,23.3931,23.3931,7015.06606176,0
+KBWR.US,D,20120919,000000,23.5314,23.5314,23.4079,23.4079,1205.3030051248,0
+KBWR.US,D,20120920,000000,23.1365,23.257,23.1365,23.1986,65497.583302017,0
+KBWR.US,D,20120921,000000,23.4257,23.4485,23.2728,23.2728,4977.1924093977,0
+KBWR.US,D,20120924,000000,23.1217,23.3063,23.1217,23.3063,748.50329477918,0
+KBWR.US,D,20120925,000000,23.4001,23.4337,23.0319,23.0319,1371.411990705,0
+KBWR.US,D,20120926,000000,23.1147,23.1434,22.8146,22.8718,129235.82936042,0
+KBWR.US,D,20120927,000000,22.9124,22.9124,22.9124,22.9124,440.59395565486,0
+KBWR.US,D,20120928,000000,22.9696,22.9696,22.8334,22.8334,19987.772691708,0
+KBWR.US,D,20121002,000000,22.856,22.856,22.7524,22.7524,2493.6605030397,0
+KBWR.US,D,20121003,000000,22.788,22.9667,22.788,22.8146,7069.7604838413,0
+KBWR.US,D,20121004,000000,22.8886,23.0417,22.8886,23.0319,5283.0760291857,0
+KBWR.US,D,20121005,000000,23.33,23.33,23.1572,23.1572,8846.3163418151,0
+KBWR.US,D,20121009,000000,22.8146,22.856,22.781,22.8304,10089.095154663,0
+KBWR.US,D,20121011,000000,22.9993,22.9993,22.9518,22.9825,10067.825101631,0
+KBWR.US,D,20121012,000000,22.7257,22.7652,22.4809,22.4809,2947.4216343808,0
+KBWR.US,D,20121015,000000,22.3526,22.3664,22.2123,22.2123,31805.81929994,0
+KBWR.US,D,20121016,000000,22.3081,22.3595,21.9161,21.9161,111619.1611519,0
+KBWR.US,D,20121017,000000,22.5263,22.5263,22.1067,22.2983,18786.521125257,0
+KBWR.US,D,20121018,000000,22.2647,22.3664,22.2647,22.3664,977.40957978608,0
+KBWR.US,D,20121019,000000,22.2301,22.2301,22.004,22.0998,7441.4799820604,0
+KBWR.US,D,20121022,000000,22.2123,22.2123,22.2123,22.2123,125.59459885334,0
+KBWR.US,D,20121023,000000,21.9487,22.166,21.9487,22.166,3207.726569101,0
+KBWR.US,D,20121024,000000,22.1571,22.3081,22.1571,22.3081,5810.7759163034,0
+KBWR.US,D,20121025,000000,22.4226,22.5184,22.1975,22.3664,3865.0724937447,0
+KBWR.US,D,20121026,000000,22.2913,22.2913,22.2697,22.2697,1194.1615487749,0
+KBWR.US,D,20121101,000000,22.553,22.553,22.3526,22.3832,1118.197073662,0
+KBWR.US,D,20121102,000000,22.471,22.471,22.084,22.084,519.59700977229,0
+KBWR.US,D,20121105,000000,22.0288,22.1571,22.0288,22.1571,590.49718654434,0
+KBWR.US,D,20121106,000000,22.3526,22.4316,22.3526,22.391,14420.083095766,0
+KBWR.US,D,20121107,000000,21.7207,21.7572,21.5627,21.5627,28653.800012589,0
+KBWR.US,D,20121108,000000,21.6526,21.6526,21.2744,21.2744,5863.4446190483,0
+KBWR.US,D,20121109,000000,21.2192,21.5163,21.2192,21.3623,2277.9213937191,0
+KBWR.US,D,20121112,000000,21.386,21.386,21.386,21.386,125.59459885334,0
+KBWR.US,D,20121113,000000,21.3623,21.3623,21.0739,21.0897,2529.1105914257,0
+KBWR.US,D,20121114,000000,21.1944,21.1944,20.7768,20.7768,902.45796434134,0
+KBWR.US,D,20121115,000000,20.7373,20.8628,20.6869,20.7443,6281.7556620034,0
+KBWR.US,D,20121116,000000,20.7501,20.8696,20.6169,20.8202,2617.2293825567,0
+KBWR.US,D,20121119,000000,21.308,21.308,21.2498,21.2744,911.57370135489,0
+KBWR.US,D,20121120,000000,21.233,21.5232,21.233,21.4659,10222.792630861,0
+KBWR.US,D,20121126,000000,21.9023,21.9221,21.8579,21.9221,1108.0684769803,0
+KBWR.US,D,20121127,000000,21.8757,21.8757,21.8362,21.8362,13834.650207562,0
+KBWR.US,D,20121128,000000,21.4917,21.7572,21.4749,21.7572,123637.75397444,0
+KBWR.US,D,20121129,000000,21.9882,21.9882,21.8935,21.9576,63255.111996684,0
+KBWR.US,D,20121130,000000,21.8649,21.8826,21.8649,21.8826,32115.754358401,0
+KBWR.US,D,20121203,000000,21.9971,21.9971,21.8845,21.9161,21871.691674509,0
+KBWR.US,D,20121204,000000,21.7908,21.8579,21.698,21.8501,1334.9490426508,0
+KBWR.US,D,20121205,000000,21.8194,21.9487,21.8194,21.9083,1581.0739420167,0
+KBWR.US,D,20121206,000000,21.8431,21.8431,21.8431,21.8431,7228.7794517443,0
+KBWR.US,D,20121207,000000,21.7572,21.7572,21.7572,21.7572,248.15061870217,0
+KBWR.US,D,20121210,000000,21.8362,21.8845,21.773,21.7997,1594.2411177029,0
+KBWR.US,D,20121211,000000,22.004,22.012,21.9813,21.9813,804.21057652865,0
+KBWR.US,D,20121212,000000,22.0376,22.0376,22.0376,22.0376,198.52049496173,0
+KBWR.US,D,20121213,000000,21.8501,21.8501,21.7819,21.7819,372.73235788733,0
+KBWR.US,D,20121214,000000,21.7207,21.7483,21.6436,21.6436,4484.9426106661,0
+KBWR.US,D,20121217,000000,22.084,22.084,22.084,22.084,248.15061870217,0
+KBWR.US,D,20121218,000000,22.1739,22.3664,22.1739,22.3664,10655.283709171,0
+KBWR.US,D,20121219,000000,22.4068,22.5096,22.4068,22.5096,1154.6600217162,0
+KBWR.US,D,20121220,000000,22.553,22.5955,22.553,22.5895,766.73476880628,0
+KBWR.US,D,20121221,000000,22.4512,22.4512,22.3891,22.4512,1703.6299618655,0
+KBWR.US,D,20121224,000000,22.4858,22.4858,22.3051,22.3219,1602.3439950483,0
+KBWR.US,D,20121226,000000,22.2953,22.2953,22.2745,22.2745,498.32695674067,0
+KBWR.US,D,20121227,000000,22.2084,22.2687,21.8362,22.2687,17389.787642847,0
+KBWR.US,D,20121228,000000,22.0001,22.2084,22.0001,22.2005,1081.7341256078,0
+KBWR.US,D,20121231,000000,22.1502,22.1926,22.0998,22.0998,5943.4605328339,0
+KBWR.US,D,20130102,000000,22.789,22.9923,22.6961,22.9923,1328.8718846418,0
+KBWR.US,D,20130103,000000,23.1108,23.254,23.0615,23.254,25580.783779354,0
+KBWR.US,D,20130104,000000,23.3487,23.5215,23.3408,23.5117,2988.9488807759,0
+KBWR.US,D,20130107,000000,23.3487,23.3487,23.254,23.3349,2166.5068302201,0
+KBWR.US,D,20130108,000000,23.1878,23.2372,23.1523,23.1878,2007.4878623171,0
+KBWR.US,D,20130109,000000,23.2934,23.326,23.1167,23.1167,44805.873140929,0
+KBWR.US,D,20130110,000000,23.1454,23.254,23.1394,23.254,553.02137882197,0
+KBWR.US,D,20130111,000000,23.1167,23.1167,22.857,22.9775,147119.89252134,0
+KBWR.US,D,20130114,000000,22.9528,23.1167,22.9528,23.1009,4021.0528826432,0
+KBWR.US,D,20130115,000000,23.17,23.2115,23.1394,23.2115,2788.4026664778,0
+KBWR.US,D,20130116,000000,23.2214,23.3487,23.1947,23.326,3336.3597469589,0
+KBWR.US,D,20130117,000000,23.4633,23.565,23.4633,23.5571,1361.2833940233,0
+KBWR.US,D,20130118,000000,23.5728,23.5808,23.4129,23.4633,53005.985014451,0
+KBWR.US,D,20130122,000000,23.5432,23.6874,23.5432,23.6874,2524.0462930849,0
+KBWR.US,D,20130123,000000,23.642,23.642,23.565,23.565,9525.9451791586,0
+KBWR.US,D,20130124,000000,23.5215,23.5215,23.4307,23.4711,369.69377888282,0
+KBWR.US,D,20130125,000000,23.5037,23.5037,23.3487,23.4218,2139.1596191795,0
+KBWR.US,D,20130128,000000,23.5728,23.5728,23.565,23.565,744.4518561065,0
+KBWR.US,D,20130129,000000,23.565,23.634,23.5432,23.5432,1791.7487529964,0
+KBWR.US,D,20130130,000000,23.5728,23.6262,23.4633,23.4711,4424.1710305757,0
+KBWR.US,D,20130131,000000,23.483,23.6528,23.4751,23.5452,105711.15070745,0
+KBWR.US,D,20130201,000000,23.7881,23.8572,23.7377,23.8572,4493.0454880114,0
+KBWR.US,D,20130204,000000,23.7969,23.7969,23.5995,23.642,38275.966860224,0
+KBWR.US,D,20130205,000000,23.7969,23.7969,23.7456,23.7456,1361.2833940233,0
+KBWR.US,D,20130206,000000,23.7377,23.8819,23.7377,23.8572,5259.7802568177,0
+KBWR.US,D,20130207,000000,23.7525,23.9628,23.7525,23.9184,4493.0454880114,0
+KBWR.US,D,20130208,000000,24.0211,24.0378,23.9628,24.0043,18867.54989871,0
+KBWR.US,D,20130211,000000,24.028,24.0378,23.9954,24.0378,1957.8577385767,0
+KBWR.US,D,20130212,000000,24.1415,24.2305,24.0694,24.2305,3625.024752388,0
+KBWR.US,D,20130213,000000,24.2433,24.2857,24.2305,24.2363,4409.9909952213,0
+KBWR.US,D,20130214,000000,24.3114,24.3114,24.2531,24.2531,783.95338316521,0
+KBWR.US,D,20130215,000000,24.2433,24.2956,24.2305,24.2956,1439.2735884726,0
+KBWR.US,D,20130219,000000,24.2956,24.4407,24.2956,24.4101,12725.568870914,0
+KBWR.US,D,20130220,000000,24.3341,24.344,24.3341,24.344,864.98215661898,0
+KBWR.US,D,20130221,000000,24.1327,24.1327,23.8493,23.872,1298.4860945966,0
+KBWR.US,D,20130222,000000,24.0378,24.1248,24.0211,24.1248,40070.754192224,0
+KBWR.US,D,20130225,000000,24.0694,24.0694,23.642,23.642,17024.145302637,0
+KBWR.US,D,20130226,000000,23.7614,23.7614,23.5995,23.6785,1619.5626094072,0
+KBWR.US,D,20130227,000000,23.9184,23.9786,23.9184,23.9786,955.12666708629,0
+KBWR.US,D,20130228,000000,23.9392,24.0675,23.9243,23.9836,4083.8501820699,0
+KBWR.US,D,20130301,000000,23.8957,23.9766,23.8167,23.9461,3181.3922177286,0
+KBWR.US,D,20130304,000000,24.0774,24.0774,24.0774,24.0774,124.58173918517,0
+KBWR.US,D,20130305,000000,24.3914,24.4002,24.2275,24.342,5333.7190125943,0
+KBWR.US,D,20130306,000000,24.3914,24.3914,24.2057,24.2057,8210.2404702031,0
+KBWR.US,D,20130307,000000,24.5118,24.6085,24.5118,24.6085,4208.4319212551,0
+KBWR.US,D,20130308,000000,24.8534,24.8534,24.5601,24.6727,8084.6458713497,0
+KBWR.US,D,20130311,000000,25.4507,25.4507,24.6263,24.6737,68663.782624723,0
+KBWR.US,D,20130312,000000,24.6727,24.6816,24.5937,24.6027,4790.826230454,0
+KBWR.US,D,20130313,000000,24.6816,24.7744,24.6816,24.7497,2968.6916874124,0
+KBWR.US,D,20130314,000000,30.9816,32.741,24.731,25.0548,22384.198666603,0
+KBWR.US,D,20130315,000000,25.1752,25.2178,25.1664,25.2088,3202.6622707602,0
+KBWR.US,D,20130318,000000,25.0233,25.0311,24.9749,24.9897,2283.9985517281,0
+KBWR.US,D,20130319,000000,25.2898,25.2898,24.9581,24.9827,7069.7604838413,0
+KBWR.US,D,20130320,000000,25.193,25.2424,25.1417,25.2256,4358.3351521446,0
+KBWR.US,D,20130321,000000,25.1358,25.1358,25.0153,25.0825,1342.039060328,0
+KBWR.US,D,20130322,000000,25.0548,25.1417,25.0381,25.1417,19585.667403444,0
+KBWR.US,D,20130325,000000,25.2335,25.2335,25.0548,25.1052,4327.9493620994,0
+KBWR.US,D,20130326,000000,25.1604,25.1752,25.1604,25.1664,1233.6630758336,0
+KBWR.US,D,20130327,000000,25.0953,25.2335,25.0953,25.2178,18563.691998259,0
+KBWR.US,D,20130328,000000,25.2256,25.2256,25.1279,25.1842,25725.622711903,0
+KBWR.US,D,20130401,000000,24.9403,24.9403,24.6895,24.7823,2600.0107681978,0
+KBWR.US,D,20130402,000000,24.9156,24.9403,24.6085,24.6085,7563.0231422411,0
+KBWR.US,D,20130403,000000,24.4318,24.4466,24.2127,24.2127,87401.686485907,0
+KBWR.US,D,20130404,000000,24.2847,24.4388,24.2057,24.4388,9463.147879732,0
+KBWR.US,D,20130405,000000,24.1455,24.3914,24.0488,24.3914,176493.835758,0
+KBWR.US,D,20130408,000000,24.4318,24.5601,24.1633,24.5601,40125.448614306,0
+KBWR.US,D,20130409,000000,24.5286,24.5385,24.3746,24.5385,2990.9746001122,0
+KBWR.US,D,20130410,000000,24.6085,24.7576,24.6085,24.7576,742.42613677015,0
+KBWR.US,D,20130411,000000,24.7744,24.8168,24.6727,24.6727,29729.456980187,0
+KBWR.US,D,20130412,000000,24.5286,24.5286,24.4624,24.4624,8446.2367728872,0
+KBWR.US,D,20130415,000000,24.4624,24.4624,23.5156,23.5156,9501.6365471225,0
+KBWR.US,D,20130416,000000,23.9056,23.9924,23.9056,23.9924,1294.4346559239,0
+KBWR.US,D,20130417,000000,23.5383,23.6756,23.5245,23.6034,14850.548454739,0
+KBWR.US,D,20130418,000000,23.4257,23.5768,23.4257,23.4751,88062.070989555,0
+KBWR.US,D,20130419,000000,23.4257,23.8019,23.4257,23.56,30857.782650531,0
+KBWR.US,D,20130422,000000,23.6824,23.8167,23.5245,23.7921,24296.477720113,0
+KBWR.US,D,20130423,000000,23.9924,24.1139,23.8227,24.1139,2775.2354907916,0
+KBWR.US,D,20130424,000000,24.1455,24.3331,24.1228,24.3331,19360.812557109,0
+KBWR.US,D,20130425,000000,24.423,24.423,24.2847,24.2936,8692.361672253,0
+KBWR.US,D,20130429,000000,24.1979,24.2343,24.1979,24.2343,555.04709815831,0
+KBWR.US,D,20130430,000000,24.2956,24.3272,24.2857,24.3114,8604.242881122,0
+KBWR.US,D,20130501,000000,23.9382,23.954,23.7841,23.7921,14025.067825179,0
+KBWR.US,D,20130502,000000,23.8167,24.104,23.8167,24.0004,75230.151853482,0
+KBWR.US,D,20130503,000000,24.4466,24.4466,24.3824,24.4082,1491.9422912175,0
+KBWR.US,D,20130506,000000,24.5681,24.6085,24.5681,24.6085,368.68091921465,0
+KBWR.US,D,20130507,000000,24.8168,24.9403,24.731,24.9403,23031.415994565,0
+KBWR.US,D,20130508,000000,24.9897,25.0893,24.9245,25.0893,52065.038382719,0
+KBWR.US,D,20130509,000000,24.9897,24.9965,24.9314,24.9314,26343.467109488,0
+KBWR.US,D,20130510,000000,24.8534,24.9008,24.8534,24.9008,1355.2062360143,0
+KBWR.US,D,20130513,000000,24.7892,25.0953,24.7892,24.9827,32710.302983618,0
+KBWR.US,D,20130514,000000,25.2256,25.277,25.2256,25.277,3514.6230485572,0
+KBWR.US,D,20130515,000000,25.3639,25.5267,25.3372,25.4428,45146.193989435,0
+KBWR.US,D,20130516,000000,25.582,25.6146,25.582,25.6146,24765.431746476,0
+KBWR.US,D,20130517,000000,25.6058,25.7607,25.5998,25.7607,30930.70854664,0
+KBWR.US,D,20130520,000000,25.9088,25.978,25.7281,25.9246,124309.27993443,0
+KBWR.US,D,20130521,000000,26.0273,26.3551,25.8161,25.8822,14059.505053897,0
+KBWR.US,D,20130522,000000,26.0628,26.0628,25.4053,25.4764,9855.1245713146,0
+KBWR.US,D,20130523,000000,25.6216,25.6216,25.2838,25.4201,21670.132600543,0
+KBWR.US,D,20130524,000000,25.3204,25.5198,25.2977,25.5198,4086.8887610744,0
+KBWR.US,D,20130528,000000,25.8091,26.054,25.7281,25.8999,106653.11019885,0
+KBWR.US,D,20130529,000000,25.8673,25.8763,25.6146,25.7054,38286.095456905,0
+KBWR.US,D,20130530,000000,26.0006,26.0006,25.661,25.8486,1551.7010116397,0
+KBWR.US,D,20130531,000000,25.7153,25.7864,25.5267,25.5267,12457.161058848,0
+KBWR.US,D,20130603,000000,25.6058,25.7044,25.3204,25.582,2809.6727195094,0
+KBWR.US,D,20130604,000000,25.6522,25.6522,25.5751,25.5751,1725.9128745653,0
+KBWR.US,D,20130605,000000,25.2888,25.3639,25.0371,25.0716,3738.4650352232,0
+KBWR.US,D,20130606,000000,25.191,25.191,25.1259,25.1397,1109.0813366485,0
+KBWR.US,D,20130607,000000,25.5208,25.5208,25.429,25.429,1109.0813366485,0
+KBWR.US,D,20130610,000000,25.6512,25.7835,25.5998,25.7538,20375.697944618,0
+KBWR.US,D,20130611,000000,25.4843,25.5919,25.4685,25.5109,28628.478520884,0
+KBWR.US,D,20130612,000000,25.5662,25.5662,25.2178,25.2582,8604.242881122,0
+KBWR.US,D,20130613,000000,25.1842,25.5742,25.1842,25.5742,383.87381423723,0
+KBWR.US,D,20130614,000000,25.2493,25.2493,25.2493,25.2493,583.40716886713,0
+KBWR.US,D,20130617,000000,25.3559,25.3559,25.2898,25.2898,2833.9813515455,0
+KBWR.US,D,20130618,000000,25.3115,25.6225,25.3115,25.6225,985.51245713146,0
+KBWR.US,D,20130619,000000,25.583,25.583,25.4932,25.5672,126656.07578558,0
+KBWR.US,D,20130620,000000,25.2316,25.5672,25.2316,25.4123,100246.77279767,0
+KBWR.US,D,20130621,000000,25.5208,25.7469,25.3895,25.7291,101612.10763036,0
+KBWR.US,D,20130624,000000,25.7845,25.7845,25.503,25.6225,18798.675441274,0
+KBWR.US,D,20130625,000000,25.7696,25.9799,25.6975,25.9799,7808.1351819387,0
+KBWR.US,D,20130626,000000,26.2899,26.3956,26.049,26.1309,105128.75639826,0
+KBWR.US,D,20130627,000000,26.2672,26.6345,26.2505,26.6207,49657.470951474,0
+KBWR.US,D,20130628,000000,26.5269,26.7154,26.4884,26.6285,18767.276791561,0
+KBWR.US,D,20130701,000000,26.9781,27.3217,26.8517,27.145,25432.906267801,0
+KBWR.US,D,20130702,000000,27.221,27.7166,27.138,27.4115,112753.56398026,0
+KBWR.US,D,20130703,000000,27.4569,27.604,27.294,27.5646,15669.951926291,0
+KBWR.US,D,20130705,000000,27.9555,28.1649,27.8065,28.1649,8830.1105871244,0
+KBWR.US,D,20130708,000000,28.4186,28.4353,28.2813,28.2813,16448.841011115,0
+KBWR.US,D,20130709,000000,28.6387,28.6387,28.0444,28.4353,57773.515472537,0
+KBWR.US,D,20130710,000000,28.5657,28.5657,28.0621,28.1649,22937.220045425,0
+KBWR.US,D,20130711,000000,28.4936,28.4936,27.7117,27.7333,27264.156547857,0
+KBWR.US,D,20130712,000000,27.8232,28.1174,27.7639,28.0947,17501.202206345,0
+KBWR.US,D,20130715,000000,28.4038,28.4038,28.1253,28.2882,11755.249308805,0
+KBWR.US,D,20130716,000000,28.303,28.3366,27.7413,28.0858,67905.150733262,0
+KBWR.US,D,20130717,000000,28.076,28.3544,28.076,28.2882,60752.335756631,0
+KBWR.US,D,20130718,000000,28.5903,28.8845,28.5903,28.8184,25363.018950698,0
+KBWR.US,D,20130719,000000,28.8925,28.9991,28.769,28.9991,24406.879423943,0
+KBWR.US,D,20130722,000000,29.0465,29.3051,28.9625,29.2024,31837.217949654,0
+KBWR.US,D,20130723,000000,29.1512,29.5006,29.1512,29.4394,13390.004813235,0
+KBWR.US,D,20130724,000000,29.6014,29.7879,29.5194,29.5766,34949.735709946,0
+KBWR.US,D,20130725,000000,29.6576,29.6576,29.3397,29.4147,162479.90938916,0
+KBWR.US,D,20130726,000000,29.5766,29.5766,29.1768,29.2548,17200.382884898,0
+KBWR.US,D,20130729,000000,29.2341,29.2341,28.8579,28.9537,23972.362626298,0
+KBWR.US,D,20130730,000000,29.081,29.2114,28.9715,29.0169,5949.5376908429,0
+KBWR.US,D,20130731,000000,29.0958,29.5766,29.0909,29.0909,81138.162297931,0
+KBWR.US,D,20130801,000000,29.2024,29.7563,29.2024,29.6912,21595.180985098,0
+KBWR.US,D,20130802,000000,29.7879,29.7879,29.4069,29.6339,77854.471253717,0
+KBWR.US,D,20130805,000000,29.6665,29.7801,29.4621,29.6981,25159.434157395,0
+KBWR.US,D,20130806,000000,29.6981,29.7395,29.3723,29.3801,4666.2444912689,0
+KBWR.US,D,20130807,000000,29.2825,29.2825,29.0169,29.1334,15712.492032354,0
+KBWR.US,D,20130808,000000,29.4226,29.4621,29.2024,29.2114,16441.750993438,0
+KBWR.US,D,20130809,000000,29.2745,29.2983,29.0712,29.0712,14347.157199657,0
+KBWR.US,D,20130812,000000,28.9319,29.1946,28.9319,29.0465,12999.040981321,0
+KBWR.US,D,20130813,000000,28.9991,29.1946,28.8668,29.1946,7261.1909611258,0
+KBWR.US,D,20130814,000000,29.2647,29.2647,29.1866,29.1866,1777.568717642,0
+KBWR.US,D,20130815,000000,28.9715,29.0169,28.8095,28.8668,13950.116209734,0
+KBWR.US,D,20130816,000000,28.7938,29.2192,28.7938,28.9813,5020.7453751291,0
+KBWR.US,D,20130819,000000,28.5399,29.0079,28.5399,28.7434,7499.2129831462,0
+KBWR.US,D,20130820,000000,28.7058,29.2192,28.6476,29.1512,7363.4897876112,0
+KBWR.US,D,20130821,000000,29.1512,29.16,28.8362,29.0317,16911.71787947,0
+KBWR.US,D,20130822,000000,29.3397,32.275,28.9715,29.4315,3036.55328518,0
+KBWR.US,D,20130823,000000,29.4621,29.4621,29.1274,29.2548,4534.5727344065,0
+KBWR.US,D,20130826,000000,28.6545,29.3337,28.6545,28.9991,47565.915736698,0
+KBWR.US,D,20130827,000000,28.7266,28.7266,27.994,28.0038,80682.375447254,0
+KBWR.US,D,20130828,000000,27.9712,28.2517,27.9712,28.1342,11853.496696618,0
+KBWR.US,D,20130829,000000,28.1807,28.4038,28.1807,28.2813,3902.5483014671,0
+KBWR.US,D,20130830,000000,28.1559,28.1559,27.7975,27.7975,5825.9688113259,0
+KBWR.US,D,20130903,000000,27.9604,28.4176,27.3887,27.611,133044.18171275,0
+KBWR.US,D,20130904,000000,27.7156,27.9436,27.6771,27.7393,6659.5523182316,0
+KBWR.US,D,20130905,000000,27.9278,28.0424,27.8716,27.9852,37379.586053891,0
+KBWR.US,D,20130906,000000,28.1332,28.1332,27.6771,27.8933,8616.3971971401,0
+KBWR.US,D,20130909,000000,27.9555,28.1471,27.8657,28.1471,5762.1586522311,0
+KBWR.US,D,20130910,000000,28.1401,28.3356,28.1401,28.3356,5819.8916533169,0
+KBWR.US,D,20130911,000000,28.2655,28.3622,28.2073,28.2428,2854.238544909,0
+KBWR.US,D,20130912,000000,28.1649,28.2606,28.076,28.0947,16304.002078566,0
+KBWR.US,D,20130913,000000,28.1155,28.1471,27.9604,28.1243,8726.7989009708,0
+KBWR.US,D,20130916,000000,28.4353,28.4353,28.1807,28.2241,2861.3285625862,0
+KBWR.US,D,20130917,000000,28.2872,28.4254,28.2872,28.4254,3536.905961257,0
+KBWR.US,D,20130918,000000,28.5893,28.8263,28.5557,28.5735,8439.14675521,0
+KBWR.US,D,20130919,000000,27.8864,27.9604,27.761,27.9526,14489.97041287,0
+KBWR.US,D,20130920,000000,27.8864,28.377,27.8864,28.3277,13533.830886115,0
+KBWR.US,D,20130923,000000,28.1155,28.1471,27.992,28.1332,2369.0787638545,0
+KBWR.US,D,20130924,000000,28.1085,28.4679,28.1085,28.4344,3568.3046109703,0
+KBWR.US,D,20130925,000000,28.3277,28.5657,28.3277,28.4768,5797.6087406171,0
+KBWR.US,D,20130926,000000,28.458,28.5311,28.2418,28.2872,3786.0694396273,0
+KBWR.US,D,20130927,000000,28.4028,28.4096,28.3454,28.377,3168.2250420423,0
+KBWR.US,D,20130930,000000,28.0839,28.5311,28.0592,28.5074,14955.885860229,0
+KBWR.US,D,20131001,000000,28.5163,28.9399,28.5163,28.9399,3408.2727833991,0
+KBWR.US,D,20131002,000000,28.7602,28.7602,28.6209,28.6387,17983.323408396,0
+KBWR.US,D,20131003,000000,28.6111,28.6111,28.4028,28.5074,7244.985206435,0
+KBWR.US,D,20131004,000000,28.6545,28.7344,28.6476,28.7128,672.53881966628,0
+KBWR.US,D,20131007,000000,28.458,28.458,28.2645,28.2645,2426.8117649404,0
+KBWR.US,D,20131008,000000,28.2053,28.2053,28.1155,28.1155,631.01157327122,0
+KBWR.US,D,20131009,000000,28.1332,28.3188,28.1085,28.3188,39415.433986917,0
+KBWR.US,D,20131010,000000,28.6298,28.8184,28.6298,28.8016,2245.5098843376,0
+KBWR.US,D,20131011,000000,28.8441,29.4078,28.8441,29.4078,5898.8947074343,0
+KBWR.US,D,20131014,000000,29.5204,29.6033,29.4325,29.5934,2868.4185802634,0
+KBWR.US,D,20131015,000000,29.5786,29.6181,29.4078,29.4078,5645.6797903913,0
+KBWR.US,D,20131016,000000,29.546,29.9114,29.5302,29.7721,4597.3700338332,0
+KBWR.US,D,20131017,000000,29.6448,29.8946,29.6359,29.7721,3744.5421932323,0
+KBWR.US,D,20131018,000000,30.0851,30.248,30.0851,30.0851,1099.9655996349,0
+KBWR.US,D,20131021,000000,30.1098,30.3043,30.1098,30.2056,21961.836184976,0
+KBWR.US,D,20131022,000000,30.1888,30.3438,30.1888,30.327,10461.827512549,0
+KBWR.US,D,20131023,000000,30.3132,30.3951,30.2579,30.3616,5867.496057721,0
+KBWR.US,D,20131024,000000,30.4741,30.4741,30.4583,30.4583,281.57498775184,0
+KBWR.US,D,20131025,000000,30.481,30.481,30.4465,30.4583,1788.7101739919,0
+KBWR.US,D,20131028,000000,30.5699,30.7555,30.5699,30.6716,3697.9506484963,0
+KBWR.US,D,20131029,000000,30.7052,30.7052,30.7052,30.7052,167.1218452484,0
+KBWR.US,D,20131030,000000,30.6311,30.6804,30.5195,30.5699,8879.7407108648,0
+KBWR.US,D,20131031,000000,30.5195,30.5195,30.2954,30.3043,2815.7498775184,0
+KBWR.US,D,20131101,000000,30.0338,30.0338,29.8551,29.9962,9871.3303260053,0
+KBWR.US,D,20131104,000000,30.1591,30.1591,30.0772,30.1009,17207.472902576,0
+KBWR.US,D,20131105,000000,30.2875,30.2875,30.2135,30.2135,692.79601302972,0
+KBWR.US,D,20131106,000000,30.2816,30.3794,30.2668,30.3616,5609.2168423371,0
+KBWR.US,D,20131107,000000,30.335,30.335,30.335,30.335,123.568879517,0
+KBWR.US,D,20131108,000000,30.5521,31.0902,30.5521,31.0724,499351.97072486,0
+KBWR.US,D,20131111,000000,31.1632,31.1632,30.794,30.8098,5769.2486699083,0
+KBWR.US,D,20131112,000000,30.7723,30.7723,30.3714,30.4672,9274.7559814519,0
+KBWR.US,D,20131113,000000,30.4287,30.6962,30.4287,30.6962,2222.2141119696,0
+KBWR.US,D,20131114,000000,30.6716,30.8917,30.6716,30.8917,4958.9609353706,0
+KBWR.US,D,20131115,000000,30.7466,30.7466,30.6568,30.7288,4159.8146571828,0
+KBWR.US,D,20131118,000000,30.7802,31.0626,30.6804,30.7634,8607.2814601265,0
+KBWR.US,D,20131119,000000,30.6479,30.8434,30.6074,30.6143,2632.4222775793,0
+KBWR.US,D,20131120,000000,30.7466,30.8434,30.6884,30.6962,4720.9389133502,0
+KBWR.US,D,20131121,000000,31.2195,31.4101,31.2195,31.3419,5858.3803207074,0
+KBWR.US,D,20131122,000000,31.2847,31.6589,31.2847,31.651,4450.5053819482,0
+KBWR.US,D,20131125,000000,31.9136,31.956,31.6362,31.808,8627.53865349,0
+KBWR.US,D,20131126,000000,31.9224,32.0459,31.8238,32.0459,20711.967354451,0
+KBWR.US,D,20131127,000000,33.0233,33.0233,31.963,32.2009,6487.3661746423,0
+KBWR.US,D,20131129,000000,32.7972,32.7972,32.1762,32.2009,6314.1671713849,0
+KBWR.US,D,20131202,000000,32.193,32.2828,31.7922,31.8396,1982.1663706128,0
+KBWR.US,D,20131203,000000,31.5947,31.7833,31.2037,31.3587,20593.462773275,0
+KBWR.US,D,20131204,000000,31.5068,31.6362,31.2916,31.497,4773.6076160951,0
+KBWR.US,D,20131205,000000,31.5542,31.5542,31.3419,31.4634,3652.3719634286,0
+KBWR.US,D,20131206,000000,31.8652,32.1851,31.8652,32.0706,5401.5806103618,0
+KBWR.US,D,20131209,000000,32.0775,32.0775,31.8573,31.8573,6105.5180797414,0
+KBWR.US,D,20131210,000000,31.9462,31.956,31.489,31.5542,42477.308763802,0
+KBWR.US,D,20131211,000000,31.6125,31.6125,31.0902,31.0902,6449.8903669199,0
+KBWR.US,D,20131212,000000,31.2353,31.3341,31.1534,31.3341,5666.9498434229,0
+KBWR.US,D,20131213,000000,31.4239,31.4239,31.2442,31.3083,4145.6346218284,0
+KBWR.US,D,20131216,000000,31.5306,31.7744,31.4397,31.7744,4329.9750814357,0
+KBWR.US,D,20131217,000000,31.9392,31.9392,31.489,31.5306,4718.9131940138,0
+KBWR.US,D,20131218,000000,31.5246,32.0133,31.4723,32.0133,247457.82268914,0
+KBWR.US,D,20131219,000000,31.9462,31.9462,31.7586,31.7586,18656.87508773,0
+KBWR.US,D,20131220,000000,31.888,32.2808,31.888,32.2808,2466.3132919991,0
+KBWR.US,D,20131223,000000,33.7677,33.7677,32.3895,32.7656,5430.9535407388,0
+KBWR.US,D,20131224,000000,32.973,33.0085,32.7736,32.7736,2466.3132919991,0
+KBWR.US,D,20131226,000000,32.9562,32.9562,32.7736,32.8239,3847.8538793858,0
+KBWR.US,D,20131227,000000,32.7311,32.7913,32.6521,32.7656,9181.5728919801,0
+KBWR.US,D,20131230,000000,32.6353,32.6521,32.5337,32.5337,2531.1363107621,0
+KBWR.US,D,20131231,000000,32.6353,32.6906,32.6037,32.6037,66780.876501591,0
+KBWR.US,D,20140102,000000,33.9474,33.9474,32.0993,32.1565,4583.1899984788,0
+KBWR.US,D,20140103,000000,32.1663,32.2305,32.0676,32.191,19399.3012245,0
+KBWR.US,D,20140106,000000,32.3096,32.3096,31.9096,31.9096,10493.226162263,0
+KBWR.US,D,20140107,000000,32.2394,32.2868,32.0676,32.0993,3481.1986795075,0
+KBWR.US,D,20140108,000000,32.0676,32.1979,32.0676,32.1663,1341.0262006599,0
+KBWR.US,D,20140109,000000,32.4359,32.4428,32.1753,32.3717,9065.0940301403,0
+KBWR.US,D,20140110,000000,32.3184,32.3796,32.191,32.3026,5854.3288820348,0
+KBWR.US,D,20140113,000000,32.2562,32.2562,31.9018,31.9018,20851.741988659,0
+KBWR.US,D,20140114,000000,31.9254,32.1308,31.9254,32.0903,7620.7561433269,0
+KBWR.US,D,20140115,000000,32.191,32.4201,32.191,32.2562,35415.651157306,0
+KBWR.US,D,20140116,000000,32.0173,32.0173,31.8948,31.9354,1898.0990181545,0
+KBWR.US,D,20140117,000000,31.7783,32.2226,31.7783,32.1663,6231.1126785948,0
+KBWR.US,D,20140121,000000,32.5859,33.0184,32.5859,32.7992,8984.0652566865,0
+KBWR.US,D,20140122,000000,32.9325,33.1536,32.9227,33.1536,5296.2432048719,0
+KBWR.US,D,20140123,000000,32.659,32.6728,32.3362,32.5761,7591.3832129499,0
+KBWR.US,D,20140124,000000,32.5958,32.5958,32.0015,32.1141,13147.931352542,0
+KBWR.US,D,20140127,000000,32.0993,32.1219,31.7151,31.7783,6034.6179029694,0
+KBWR.US,D,20140128,000000,31.7625,31.7625,31.499,31.5809,6684.8738099359,0
+KBWR.US,D,20140129,000000,31.3943,31.4407,30.9481,30.9481,9423.6463526732,0
+KBWR.US,D,20140130,000000,31.0033,31.3351,31.0033,31.3351,2395.413115227,0
+KBWR.US,D,20140131,000000,30.8315,30.9885,30.7604,30.7772,6348.6044001027,0
+KBWR.US,D,20140203,000000,30.7526,30.7526,29.5678,29.5826,34140.460835077,0
+KBWR.US,D,20140204,000000,29.5826,30.2223,29.5826,30.0693,3522.7259259026,0
+KBWR.US,D,20140205,000000,29.9558,30.017,29.8304,29.9706,4312.7564670768,0
+KBWR.US,D,20140206,000000,29.9202,30.1601,29.9202,30.1513,5994.1035162425,0
+KBWR.US,D,20140207,000000,30.4149,30.4149,30.1098,30.1601,2472.3904500081,0
+KBWR.US,D,20140210,000000,30.0338,30.2589,30.0338,30.2589,689.7574340252,0
+KBWR.US,D,20140211,000000,30.4849,30.4849,30.3636,30.3636,397.04098992346,0
+KBWR.US,D,20140212,000000,30.7022,31.187,30.6854,30.6854,5077.4655165468,0
+KBWR.US,D,20140213,000000,30.5136,30.7604,30.4149,30.7604,15290.129550726,0
+KBWR.US,D,20140214,000000,30.9333,30.9333,30.9333,30.9333,898.40652566865,0
+KBWR.US,D,20140218,000000,30.9333,31.1534,30.9333,31.0546,4001.808548948,0
+KBWR.US,D,20140219,000000,30.9243,30.9481,30.5403,30.6439,2095.6066534481,0
+KBWR.US,D,20140220,000000,30.0071,30.2904,30.0071,30.25,2771.1840521189,0
+KBWR.US,D,20140221,000000,30.1355,30.5481,30.1355,30.4613,6428.6203138883,0
+KBWR.US,D,20140224,000000,30.4524,31.106,30.4524,31.099,1964.9477562539,0
+KBWR.US,D,20140225,000000,31.0033,31.0033,30.8641,30.8641,2328.5643771277,0
+KBWR.US,D,20140226,000000,30.8236,31.417,30.8236,31.3351,6662.5908972361,0
+KBWR.US,D,20140227,000000,31.261,31.4407,31.1622,31.4249,1753.2600856059,0
+KBWR.US,D,20140228,000000,32.1141,32.1219,31.9254,31.9354,12857.240627777,0
+KBWR.US,D,20140303,000000,31.6381,31.6619,31.4822,31.6619,6828.6998828163,0
+KBWR.US,D,20140304,000000,32.6176,32.6176,32.6176,32.6176,1888.983281141,0
+KBWR.US,D,20140305,000000,32.5761,32.5761,32.346,32.355,3504.4944518755,0
+KBWR.US,D,20140306,000000,32.5958,32.6728,32.5958,32.6106,8002.6042382278,0
+KBWR.US,D,20140307,000000,32.7992,32.9888,32.7992,32.8634,6671.7066342496,0
+KBWR.US,D,20140310,000000,33.0184,33.0184,32.8555,32.9394,246788.32244848,0
+KBWR.US,D,20140311,000000,32.8703,32.8703,32.7222,32.8091,1747.1829275969,0
+KBWR.US,D,20140312,000000,32.74,32.7478,32.6106,32.7153,3072.003373566,0
+KBWR.US,D,20140313,000000,32.8318,32.8881,32.4359,32.6521,4628.7686835465,0
+KBWR.US,D,20140314,000000,32.4863,32.7834,32.4863,32.7834,2265.767077701,0
+KBWR.US,D,20140317,000000,32.9325,32.9809,32.9137,32.9809,1090.8498626214,0
+KBWR.US,D,20140318,000000,32.9483,33.1606,32.9325,33.051,3064.9133558888,0
+KBWR.US,D,20140319,000000,33.0786,33.2583,33.0786,33.2504,3444.7357314533,0
+KBWR.US,D,20140320,000000,33.7352,33.8832,33.6877,33.8832,5496.78941917,0
+KBWR.US,D,20140321,000000,34.0106,34.1893,33.7035,33.7638,6240.2284156083,0
+KBWR.US,D,20140324,000000,33.8438,33.8764,33.5584,33.5673,2579.7535748343,0
+KBWR.US,D,20140325,000000,33.433,33.5673,33.4074,33.515,7962.0898515009,0
+KBWR.US,D,20140326,000000,33.3491,33.5308,33.0036,33.0036,20037.402815449,0
+KBWR.US,D,20140327,000000,32.9394,33.053,32.3184,32.3184,5923.2033394705,0
+KBWR.US,D,20140328,000000,32.7488,32.7488,32.3964,32.3964,1198.2129874476,0
+KBWR.US,D,20140331,000000,32.5613,33.0342,32.5613,33.0342,9496.5722487816,0
+KBWR.US,D,20140401,000000,33.0263,33.5072,32.9147,33.5072,4420.1195919031,0
+KBWR.US,D,20140402,000000,33.6157,33.7776,33.5584,33.6305,2955.5245117262,0
+KBWR.US,D,20140403,000000,33.5742,33.6483,33.5229,33.5742,3689.847771151,0
+KBWR.US,D,20140404,000000,33.5496,33.5496,32.9237,32.9237,519.59700977229,0
+KBWR.US,D,20140407,000000,32.5001,32.5968,32.3895,32.5099,3488.2886971847,0
+KBWR.US,D,20140408,000000,32.5099,32.6037,32.3717,32.4428,22260.629787087,0
+KBWR.US,D,20140409,000000,32.4053,32.4053,32.1495,32.1495,3433.5942751034,0
+KBWR.US,D,20140410,000000,32.2137,32.2137,31.3667,31.3667,20989.49090353,0
+KBWR.US,D,20140411,000000,30.9865,31.2906,30.798,31.1524,14551.754852629,0
+KBWR.US,D,20140414,000000,31.2333,31.3409,31.0379,31.1435,4205.3933422506,0
+KBWR.US,D,20140415,000000,31.4012,31.4012,30.8207,31.2422,20521.549736835,0
+KBWR.US,D,20140416,000000,31.2511,31.4466,31.2511,31.4239,10689.720937889,0
+KBWR.US,D,20140417,000000,31.5168,31.7695,31.4397,31.7695,5317.5132579035,0
+KBWR.US,D,20140421,000000,31.7447,31.804,31.5168,31.5168,10374.721581087,0
+KBWR.US,D,20140422,000000,31.6223,31.8514,31.6223,31.6855,19993.849849717,0
+KBWR.US,D,20140423,000000,31.6777,31.7151,31.6223,31.7151,2235.3812876558,0
+KBWR.US,D,20140424,000000,31.3667,31.8346,31.2995,31.2995,2040.9122313668,0
+KBWR.US,D,20140425,000000,30.9401,30.9401,30.6015,30.6015,8946.5894489642,0
+KBWR.US,D,20140428,000000,30.5699,30.7406,30.1799,30.1799,4772.5947564269,0
+KBWR.US,D,20140429,000000,30.5847,30.6904,30.334,30.3428,19366.889715119,0
+KBWR.US,D,20140430,000000,30.0753,30.4287,29.9676,30.4119,6885.420024234,0
+KBWR.US,D,20140501,000000,30.2806,30.482,30.2194,30.3862,17444.482064928,0
+KBWR.US,D,20140502,000000,30.641,30.9145,30.3784,30.4119,5868.5089173892,0
+KBWR.US,D,20140505,000000,30.2372,30.2372,29.9608,30.1227,1295.4475155921,0
+KBWR.US,D,20140506,000000,30.2273,30.2273,29.7533,29.7533,3357.6297999905,0
+KBWR.US,D,20140507,000000,29.7603,29.9943,29.4868,29.9943,5294.2174855356,0
+KBWR.US,D,20140508,000000,29.944,30.2194,29.8284,29.8738,17886.088880251,0
+KBWR.US,D,20140509,000000,29.7021,30.1227,29.6714,30.1227,3194.5593934148,0
+KBWR.US,D,20140512,000000,30.5926,30.8118,30.5926,30.79,6473.1861392879,0
+KBWR.US,D,20140513,000000,30.6992,30.6992,30.3428,30.3428,8483.7125806095,0
+KBWR.US,D,20140514,000000,30.3784,30.3784,29.6043,29.6043,2064.2080037347,0
+KBWR.US,D,20140515,000000,29.5866,29.5866,29.4868,29.5134,1679.3213298293,0
+KBWR.US,D,20140516,000000,29.5036,29.547,29.1402,29.315,3928.8826528396,0
+KBWR.US,D,20140519,000000,29.2983,29.8097,29.2983,29.7455,20891.243515718,0
+KBWR.US,D,20140520,000000,29.6122,29.8097,29.5036,29.6369,2326.5386577913,0
+KBWR.US,D,20140521,000000,29.8501,29.8501,29.6043,29.8442,3788.0951589637,0
+KBWR.US,D,20140522,000000,30.0219,30.0565,30.0219,30.0565,506.42983408605,0
+KBWR.US,D,20140523,000000,30.0298,30.1562,30.013,30.1405,5810.7759163034,0
+KBWR.US,D,20140527,000000,30.2648,30.5847,30.2648,30.5007,13770.840048468,0
+KBWR.US,D,20140528,000000,30.172,30.3951,30.172,30.326,2339.7058334776,0
+KBWR.US,D,20140529,000000,30.3191,30.3428,30.1631,30.2036,6631.1922475228,0
+KBWR.US,D,20140530,000000,30.4119,30.4119,30.1562,30.1562,1150.6085830435,0
+KBWR.US,D,20140602,000000,30.1405,30.6015,30.0219,30.6015,11109.044840512,0
+KBWR.US,D,20140603,000000,30.7072,30.7742,30.7072,30.7584,1607.4082933891,0
+KBWR.US,D,20140604,000000,30.722,30.7812,30.715,30.722,1107.0556173121,0
+KBWR.US,D,20140605,000000,31.1524,31.5316,31.1524,31.5316,3288.7553425548,0
+KBWR.US,D,20140606,000000,31.5631,31.8267,31.5631,31.8267,4422.1453112394,0
+KBWR.US,D,20140609,000000,32.1141,32.3096,32.0825,32.3096,5489.6994014928,0
+KBWR.US,D,20140610,000000,32.1979,32.1979,32.0993,32.1663,2918.0487040038,0
+KBWR.US,D,20140611,000000,32.0252,32.0825,31.8346,31.8682,4327.9493620994,0
+KBWR.US,D,20140613,000000,31.9758,31.9758,31.9669,31.9669,1557.7781696487,0
+KBWR.US,D,20140616,000000,31.5384,31.5384,31.3667,31.4101,6719.3110386537,0
+KBWR.US,D,20140617,000000,31.489,32.1407,31.489,32.0993,6359.7458564526,0
+KBWR.US,D,20140618,000000,31.9354,32.2808,31.8267,32.2808,5613.2682810098,0
+KBWR.US,D,20140619,000000,32.2483,32.2483,31.9008,32.0518,5084.555534224,0
+KBWR.US,D,20140620,000000,32.1663,32.2818,32.0331,32.0419,3206.7137094329,0
+KBWR.US,D,20140623,000000,32.0419,32.1495,32.0419,32.0587,2502.7762400533,0
+KBWR.US,D,20140624,000000,31.9166,32.2947,31.9166,32.0331,2004.4492833126,0
+KBWR.US,D,20140625,000000,31.3203,31.9076,31.3203,31.9076,4147.6603411648,0
+KBWR.US,D,20140626,000000,32.0587,32.0587,31.6273,32.0242,3928.8826528396,0
+KBWR.US,D,20140627,000000,31.9748,32.1979,31.9669,32.1219,3912.6768981488,0
+KBWR.US,D,20140630,000000,32.1071,32.1821,31.886,32.1753,13977.463420775,0
+KBWR.US,D,20140701,000000,32.2078,32.9858,32.2078,32.6679,1901.137597159,0
+KBWR.US,D,20140702,000000,32.6047,32.6047,32.3194,32.3272,3990.6670925981,0
+KBWR.US,D,20140703,000000,32.4448,32.8367,32.4448,32.7172,6346.5786807664,0
+KBWR.US,D,20140707,000000,32.5277,32.5277,32.4892,32.4892,852.82784060091,0
+KBWR.US,D,20140708,000000,32.0005,32.2394,31.9669,32.2394,1108.0684769803,0
+KBWR.US,D,20140709,000000,32.2078,32.2078,32.0242,32.0419,5106.8384469237,0
+KBWR.US,D,20140710,000000,31.5038,31.886,31.0626,31.7279,2999.0774774576,0
+KBWR.US,D,20140711,000000,31.5306,31.5789,31.4426,31.5789,2358.9501671728,0
+KBWR.US,D,20140714,000000,31.6273,31.6757,31.57,31.6273,17389.787642847,0
+KBWR.US,D,20140715,000000,31.886,31.9166,31.6677,31.9076,4326.9365024312,0
+KBWR.US,D,20140716,000000,31.7931,31.7931,31.5226,31.5226,4782.7233531087,0
+KBWR.US,D,20140717,000000,31.1544,31.1544,30.6508,30.6508,118438.7452977,0
+KBWR.US,D,20140718,000000,30.7091,31.0912,30.7012,30.9895,6390.1316464978,0
+KBWR.US,D,20140721,000000,30.7999,30.8651,30.642,30.7999,5127.0956402872,0
+KBWR.US,D,20140722,000000,30.9974,31.0043,30.8749,31.0043,1999.3849849717,0
+KBWR.US,D,20140723,000000,30.6686,30.6686,30.5629,30.5857,4352.2579941355,0
+KBWR.US,D,20140724,000000,31.0813,31.1474,30.9638,30.9717,9406.4277383143,0
+KBWR.US,D,20140725,000000,31.0497,31.0497,30.9717,30.9895,2735.7339637328,0
+KBWR.US,D,20140728,000000,30.8414,30.8414,30.5629,30.6331,7867.8939023609,0
+KBWR.US,D,20140729,000000,30.8493,30.8651,30.8493,30.8572,1637.7940834343,0
+KBWR.US,D,20140730,000000,31.0497,31.1474,30.8493,30.8493,3168.2250420423,0
+KBWR.US,D,20140731,000000,30.8138,30.8138,30.5383,30.5699,2111.8124081388,0
+KBWR.US,D,20140801,000000,30.5215,30.5215,29.9824,30.0111,4997.4496027612,0
+KBWR.US,D,20140804,000000,30.0969,30.2184,29.7731,30.0446,7428.3128063742,0
+KBWR.US,D,20140805,000000,29.9232,30.1789,28.7226,30.1789,5177.7386236958,0
+KBWR.US,D,20140806,000000,30.1217,30.326,30.1059,30.1059,2370.0916235227,0
+KBWR.US,D,20140807,000000,30.3526,30.3526,29.932,29.9508,2439.9789406266,0
+KBWR.US,D,20140808,000000,29.9508,30.1137,29.9134,30.1137,3928.8826528396,0
+KBWR.US,D,20140811,000000,30.1059,30.4672,30.0811,30.3191,20178.190309324,0
+KBWR.US,D,20140812,000000,30.2856,30.3191,30.1137,30.1137,8968.872361664,0
+KBWR.US,D,20140813,000000,30.2105,30.4514,30.2105,30.334,4271.2292206818,0
+KBWR.US,D,20140814,000000,30.5461,30.5461,30.334,30.334,3648.3205247559,0
+KBWR.US,D,20140815,000000,30.483,30.483,29.9666,30.0545,2243.4841650012,0
+KBWR.US,D,20140818,000000,29.7998,30.642,29.7998,30.642,2412.6317295859,0
+KBWR.US,D,20140819,000000,30.716,30.716,30.716,30.716,228.9062850069,0
+KBWR.US,D,20140820,000000,30.5758,30.6331,30.5699,30.5699,11073.594752125,0
+KBWR.US,D,20140821,000000,30.6094,31.0813,30.6094,31.0813,2111.8124081388,0
+KBWR.US,D,20140822,000000,31.0626,31.1158,31.0626,31.1158,4220.5862372732,0
+KBWR.US,D,20140825,000000,31.2057,31.2472,31.0329,31.1258,10051.61934694,0
+KBWR.US,D,20140826,000000,31.1158,31.3903,31.1158,31.3903,3249.2538154961,0
+KBWR.US,D,20140827,000000,31.2689,31.338,31.1978,31.1978,3922.8054948306,0
+KBWR.US,D,20140828,000000,30.9342,30.9974,30.8997,30.9895,2075.3494600846,0
+KBWR.US,D,20140829,000000,30.8997,31.108,30.8997,31.108,1034.1297212037,0
+KBWR.US,D,20140902,000000,31.0724,31.4516,31.0724,31.4516,538.84134346756,0
+KBWR.US,D,20140903,000000,31.6026,31.6115,31.3903,31.5038,3398.1441867174,0
+KBWR.US,D,20140904,000000,31.6352,31.6352,31.2945,31.2945,867.00787595532,0
+KBWR.US,D,20140905,000000,31.1899,31.1899,31.1158,31.1899,424.38820096411,0
+KBWR.US,D,20140908,000000,31.4358,31.4516,31.2778,31.3815,1967.9863352584,0
+KBWR.US,D,20140909,000000,31.2314,31.2314,31.1722,31.2225,723.18180307488,0
+KBWR.US,D,20140910,000000,31.3725,31.5789,31.3725,31.5522,1080.7212659396,0
+KBWR.US,D,20140911,000000,31.6115,31.6835,31.6115,31.6835,590.49718654434,0
+KBWR.US,D,20140912,000000,32.1141,32.1219,31.7754,31.9502,3409.2856430673,0
+KBWR.US,D,20140915,000000,31.6925,31.6925,31.5226,31.6115,55782.233364911,0
+KBWR.US,D,20140916,000000,31.7023,31.7023,31.3725,31.3725,1781.6201563147,0
+KBWR.US,D,20140917,000000,31.495,31.7517,31.338,31.5927,3711.1178241826,0
+KBWR.US,D,20140918,000000,31.8326,32.0094,31.8326,31.9502,7611.6404063134,0
+KBWR.US,D,20140919,000000,32.0104,32.2976,32.0104,32.2898,1349.1290780052,0
+KBWR.US,D,20140922,000000,31.5434,31.5434,31.3519,31.3519,4092.9659190835,0
+KBWR.US,D,20140923,000000,31.1286,31.2037,30.8947,30.9461,2330.590096464,0
+KBWR.US,D,20140924,000000,30.8621,30.9935,30.795,30.9935,1667.1670138113,0
+KBWR.US,D,20140925,000000,30.5323,30.712,30.5323,30.6281,6211.8683448995,0
+KBWR.US,D,20140926,000000,30.5561,30.6952,30.4959,30.6646,2690.1552786651,0
+KBWR.US,D,20140929,000000,30.5965,30.5965,30.5413,30.5413,795.0948395151,0
+KBWR.US,D,20140930,000000,30.5867,30.6193,30.4771,30.4771,1457.5050624997,0
+KBWR.US,D,20141001,000000,30.2747,30.2964,29.9666,30.0901,2639.5122952565,0
+KBWR.US,D,20141002,000000,30.3626,30.3626,30.2747,30.3546,662.41022298456,0
+KBWR.US,D,20141003,000000,30.7624,30.7624,30.5787,30.5787,1872.7775264502,0
+KBWR.US,D,20141006,000000,30.3803,30.5481,30.2115,30.3626,11120.186296861,0
+KBWR.US,D,20141007,000000,29.8403,30.0032,29.7721,29.7721,1055.3997742353,0
+KBWR.US,D,20141008,000000,29.8324,29.9508,29.8324,29.9508,1354.1933763461,0
+KBWR.US,D,20141009,000000,30.0743,30.2816,29.6665,29.7227,3056.8104785434,0
+KBWR.US,D,20141010,000000,29.7405,29.7721,29.7069,29.7069,6447.8646475836,0
+KBWR.US,D,20141013,000000,29.472,29.865,29.4503,29.623,1863.6617894367,0
+KBWR.US,D,20141014,000000,29.7495,30.1315,29.7495,29.9044,12805.5847847,0
+KBWR.US,D,20141015,000000,29.4177,30.4771,28.8174,28.9409,18654.849368394,0
+KBWR.US,D,20141016,000000,29.4503,29.472,28.9339,29.472,1278.2289012332,0
+KBWR.US,D,20141017,000000,29.7721,29.932,29.548,29.6408,34538.514684669,0
+KBWR.US,D,20141020,000000,29.6813,29.6912,29.5668,29.5668,2780.2997891324,0
+KBWR.US,D,20141021,000000,29.9972,30.3882,29.9972,30.3803,2380.2202202044,0
+KBWR.US,D,20141022,000000,30.4149,30.5146,30.2115,30.2115,2168.5325495565,0
+KBWR.US,D,20141023,000000,30.6785,30.6884,30.4317,30.4524,2145.2367771885,0
+KBWR.US,D,20141024,000000,30.321,30.3971,30.2658,30.3971,12339.669337341,0
+KBWR.US,D,20141027,000000,30.2658,30.5413,30.2658,30.5413,6948.2173236606,0
+KBWR.US,D,20141028,000000,31.2847,31.4121,31.2847,31.4121,2090.5423551072,0
+KBWR.US,D,20141029,000000,31.4199,31.5434,31.3706,31.5206,1209.3544437975,0
+KBWR.US,D,20141030,000000,31.7596,32.0597,31.6342,32.0015,2820.8141758593,0
+KBWR.US,D,20141031,000000,32.4566,32.4566,32.267,32.4566,645.19160862563,0
+KBWR.US,D,20141103,000000,32.8091,32.8091,32.3589,32.4211,3456.8900474714,0
+KBWR.US,D,20141104,000000,32.1239,32.276,32.1239,32.276,805.22343619682,0
+KBWR.US,D,20141105,000000,32.4753,32.6511,32.4665,32.583,2861.3285625862,0
+KBWR.US,D,20141106,000000,32.7054,32.7054,32.5573,32.5573,5078.4783762149,0
+KBWR.US,D,20141107,000000,32.6156,32.8486,32.6156,32.8239,1370.3991310369,0
+KBWR.US,D,20141110,000000,33.0736,33.0736,32.9907,33.0115,3069.9776542296,0
+KBWR.US,D,20141111,000000,33.0954,33.0954,33.0954,33.0954,123.568879517,0
+KBWR.US,D,20141112,000000,33.2376,33.5555,33.2376,33.5555,2980.8460034305,0
+KBWR.US,D,20141113,000000,33.4558,33.4716,33.1961,33.1961,2137.1338998431,0
+KBWR.US,D,20141114,000000,32.9572,32.9572,32.9572,32.9572,8597.1528634448,0
+KBWR.US,D,20141117,000000,32.7992,32.9147,32.7143,32.7143,1185.0458117614,0
+KBWR.US,D,20141118,000000,32.7992,32.9237,32.7469,32.7469,8950.6408876369,0
+KBWR.US,D,20141119,000000,32.3401,32.6244,32.3302,32.4309,3568.3046109703,0
+KBWR.US,D,20141120,000000,32.3737,32.6244,32.3737,32.6244,1019.9496858493,0
+KBWR.US,D,20141121,000000,32.9069,32.9069,32.4566,32.4843,3271.5367281959,0
+KBWR.US,D,20141124,000000,32.4211,32.7143,32.4211,32.5385,2732.6953847283,0
+KBWR.US,D,20141125,000000,32.8486,32.8486,32.4477,32.8397,789.01768150607,0
+KBWR.US,D,20141126,000000,32.8397,32.8891,32.8397,32.8891,684.69313568434,0
+KBWR.US,D,20141128,000000,32.5059,32.5059,32.2582,32.2582,1083.7598449441,0
+KBWR.US,D,20141201,000000,31.5918,31.5918,31.4762,31.5434,3434.6071347716,0
+KBWR.US,D,20141202,000000,31.7517,31.9176,31.7517,31.9086,1285.3189189104,0
+KBWR.US,D,20141203,000000,32.1239,32.1239,32.1239,32.1239,181.30188060281,0
+KBWR.US,D,20141204,000000,32.3302,32.3302,32.2582,32.2582,1441.2993078089,0
+KBWR.US,D,20141205,000000,32.4566,33.0115,32.4566,32.9493,9099.5312588582,0
+KBWR.US,D,20141208,000000,33.1635,33.1961,32.7054,32.7311,2390.3488168862,0
+KBWR.US,D,20141209,000000,32.9977,33.1507,32.9907,33.132,834.59636657381,0
+KBWR.US,D,20141210,000000,32.8239,33.1042,32.2582,32.2582,4614.5886481921,0
+KBWR.US,D,20141211,000000,32.349,32.4921,32.349,32.4921,769.7733478108,0
+KBWR.US,D,20141212,000000,31.8998,32.0518,31.8326,31.9511,1055.3997742353,0
+KBWR.US,D,20141215,000000,32.0341,32.0341,31.5602,31.6825,1560.8167486532,0
+KBWR.US,D,20141216,000000,31.7279,31.9254,31.5848,31.9254,602.6515025624,0
+KBWR.US,D,20141217,000000,31.9511,32.1683,31.7191,32.1683,4390.7466615261,0
+KBWR.US,D,20141218,000000,32.973,32.973,32.658,32.9335,1569.9324856668,0
+KBWR.US,D,20141219,000000,32.7301,32.7301,32.7301,32.7301,397.04098992346,0
+KBWR.US,D,20141222,000000,32.8318,32.9157,32.8318,32.8653,908.53512235038,0
+KBWR.US,D,20141223,000000,33.3491,33.3491,33.3491,33.3491,396.02813025529,0
+KBWR.US,D,20141224,000000,33.0984,33.3491,33.0984,33.2169,2797.5184034913,0
+KBWR.US,D,20141226,000000,33.2997,33.3728,33.2504,33.358,9339.579000215,0
+KBWR.US,D,20141229,000000,33.4192,33.7451,33.4192,33.7263,1553.726730976,0
+KBWR.US,D,20141230,000000,33.6947,33.7451,33.6611,33.6611,1303.5503929375,0
+KBWR.US,D,20141231,000000,33.6009,33.6611,33.4844,33.4844,2800.5569824959,0
+KBWR.US,D,20150102,000000,33.3817,33.4192,32.5652,32.8891,2741.8111217419,0
+KBWR.US,D,20150106,000000,32.1456,32.1456,31.1988,31.2807,9922.9861690821,0
+KBWR.US,D,20150107,000000,31.417,31.491,31.2571,31.3943,5065.3112005287,0
+KBWR.US,D,20150108,000000,31.7349,32.0281,31.7349,31.9689,3932.9340915123,0
+KBWR.US,D,20150109,000000,31.5592,31.5592,31.3143,31.3143,835.60922624198,0
+KBWR.US,D,20150112,000000,30.9065,30.9619,30.7288,30.797,8428.0052988601,0
+KBWR.US,D,20150113,000000,31.3143,31.3143,30.4603,30.5867,2112.825267807,0
+KBWR.US,D,20150114,000000,30.4129,30.4129,29.3141,30.1917,5629.4740357005,0
+KBWR.US,D,20150115,000000,30.0861,30.0861,29.9627,29.9627,3699.9763678327,0
+KBWR.US,D,20150116,000000,29.9952,30.4682,29.9952,30.4682,18936.424356145,0
+KBWR.US,D,20150120,000000,30.1611,30.1611,30.0417,30.1098,1791.7487529964,0
+KBWR.US,D,20150121,000000,30.2934,30.3704,30.2934,30.3704,989.56389580414,0
+KBWR.US,D,20150122,000000,30.4396,31.4565,30.4396,31.4565,4421.1324515712,0
+KBWR.US,D,20150123,000000,31.2491,31.2491,31.101,31.1564,1386.6048857276,0
+KBWR.US,D,20150126,000000,31.3943,31.4644,31.3775,31.3775,7874.9839200381,0
+KBWR.US,D,20150127,000000,31.2571,31.2571,31.1741,31.1741,568.21427384455,0
+KBWR.US,D,20150128,000000,30.6706,30.6706,30.1187,30.1187,2497.7119417124,0
+KBWR.US,D,20150129,000000,30.2934,30.4396,30.2085,30.4396,1593.2282580347,0
+KBWR.US,D,20150130,000000,30.1997,30.5965,30.1997,30.4465,66332.179668591,0
+KBWR.US,D,20150202,000000,30.5403,30.636,30.4603,30.636,1255.9459885334,0
+KBWR.US,D,20150203,000000,31.568,31.7605,31.5424,31.7605,2464.2875726627,0
+KBWR.US,D,20150204,000000,31.7605,31.8178,31.568,31.568,3341.4240452998,0
+KBWR.US,D,20150205,000000,31.9106,32.196,31.8948,32.196,967.28098310436,0
+KBWR.US,D,20150206,000000,33.0134,33.0134,32.8575,32.8575,896.38080633231,0
+KBWR.US,D,20150209,000000,32.5731,32.5731,32.355,32.4053,565.17569484003,0
+KBWR.US,D,20150210,000000,32.1624,32.1624,32.1624,32.1624,152.94180989399,0
+KBWR.US,D,20150211,000000,32.3895,32.3895,32.3895,32.3895,170.16042425291,0
+KBWR.US,D,20150212,000000,32.8397,32.8821,32.738,32.8821,6542.0605967236,0
+KBWR.US,D,20150213,000000,33.1991,33.1991,32.9069,33.0569,2424.786045604,0
+KBWR.US,D,20150217,000000,33.0756,33.2405,32.9493,33.2405,1390.6563244003,0
+KBWR.US,D,20150218,000000,32.9661,32.9661,32.9661,32.9661,2497.7119417124,0
+KBWR.US,D,20150219,000000,32.581,32.7469,32.581,32.7134,6106.5309394096,0
+KBWR.US,D,20150220,000000,32.2799,32.8821,32.2799,32.8318,4224.6376759458,0
+KBWR.US,D,20150223,000000,32.7134,32.7134,32.6146,32.6146,2038.8865120304,0
+KBWR.US,D,20150224,000000,32.8723,33.1072,32.8723,32.9749,3699.9763678327,0
+KBWR.US,D,20150225,000000,32.9749,32.9749,32.8239,32.8239,2236.394147324,0
+KBWR.US,D,20150226,000000,32.8821,33.0668,32.8653,32.8891,6364.8101547935,0
+KBWR.US,D,20150227,000000,32.9572,33.0826,32.9572,33.0826,886.25220965059,0
+KBWR.US,D,20150302,000000,33.1072,33.1902,32.9572,32.9572,1789.7230336601,0
+KBWR.US,D,20150303,000000,32.8397,32.9493,32.8397,32.9493,956.13952675446,0
+KBWR.US,D,20150304,000000,32.664,32.7903,32.664,32.7903,1075.6569675988,0
+KBWR.US,D,20150305,000000,32.7646,32.8821,32.7646,32.8653,1553.726730976,0
+KBWR.US,D,20150306,000000,33.4281,33.4281,33.1526,33.1526,2148.275356193,0
+KBWR.US,D,20150309,000000,33.3669,33.5535,33.2761,33.5022,6564.3435094234,0
+KBWR.US,D,20150310,000000,33.1162,33.3265,32.8318,32.9069,5254.7159584769,0
+KBWR.US,D,20150311,000000,32.9927,32.9927,32.8318,32.8979,1075.6569675988,0
+KBWR.US,D,20150312,000000,33.2405,34.0057,33.2405,34.0057,5010.6167784474,0
+KBWR.US,D,20150313,000000,33.8359,34.0205,33.6108,33.6108,2032.8093540214,0
+KBWR.US,D,20150316,000000,33.7628,34.0719,33.7549,33.8013,2032.8093540214,0
+KBWR.US,D,20150317,000000,33.7017,33.7017,33.6275,33.6868,596.57434455337,0
+KBWR.US,D,20150318,000000,32.0528,34.2694,32.0528,33.8684,2626.3451195703,0
+KBWR.US,D,20150319,000000,33.6543,33.6543,33.2079,33.4932,6688.9252486086,0
+KBWR.US,D,20150320,000000,33.6246,33.8932,33.6246,33.8794,1711.7328392109,0
+KBWR.US,D,20150323,000000,33.9415,34.1193,33.7233,33.8329,1188.0843907659,0
+KBWR.US,D,20150324,000000,33.7421,33.7421,33.6571,33.6927,2379.2073605363,0
+KBWR.US,D,20150325,000000,33.5229,33.5229,33.1843,33.1843,1781.6201563147,0
+KBWR.US,D,20150326,000000,33.0608,33.1201,33.0608,33.0608,357.53946286475,0
+KBWR.US,D,20150327,000000,33.0322,33.1546,33.0322,33.1546,9515.8165824769,0
+KBWR.US,D,20150330,000000,33.6927,33.911,33.6414,33.8754,1548.6624326351,0
+KBWR.US,D,20150331,000000,33.5821,33.7065,33.5821,33.6671,1559.803888985,0
+KBWR.US,D,20150401,000000,33.2879,33.4726,33.2879,33.4726,1188.0843907659,0
+KBWR.US,D,20150402,000000,33.8754,33.8754,33.7747,33.7747,2021.6678976715,0
+KBWR.US,D,20150406,000000,33.6739,33.6739,33.6739,33.6739,234.98344301593,0
+KBWR.US,D,20150407,000000,33.7233,33.8754,33.7233,33.8754,653.29448597101,0
+KBWR.US,D,20150408,000000,33.7747,33.7747,33.6927,33.6927,592.52290588068,0
+KBWR.US,D,20150409,000000,33.5821,33.5821,33.5821,33.5821,234.98344301593,0
+KBWR.US,D,20150410,000000,33.7155,33.7155,33.7155,33.7155,234.98344301593,0
+KBWR.US,D,20150413,000000,33.8329,34.1449,33.8329,34.1449,2852.2128255726,0
+KBWR.US,D,20150414,000000,33.8674,33.8674,33.8674,33.8674,234.98344301593,0
+KBWR.US,D,20150415,000000,33.8754,34.4619,33.8754,34.4619,1169.8529167388,0
+KBWR.US,D,20150416,000000,34.2288,34.3967,34.2288,34.3967,1930.510527536,0
+KBWR.US,D,20150417,000000,33.7914,33.7914,33.7914,33.7914,234.98344301593,0
+KBWR.US,D,20150420,000000,33.8497,34.214,33.7233,34.1291,2644.5765935974,0
+KBWR.US,D,20150421,000000,34.288,34.288,34.288,34.288,937.90805272737,0
+KBWR.US,D,20150422,000000,34.2782,34.2782,34.2782,34.2782,235.9963026841,0
+KBWR.US,D,20150423,000000,34.0195,34.3661,34.0195,34.2782,1781.6201563147,0
+KBWR.US,D,20150424,000000,34.1864,34.1864,34.1449,34.1449,447.68397333207,0
+KBWR.US,D,20150427,000000,34.1617,34.214,34.1617,34.1785,2735.7339637328,0
+KBWR.US,D,20150428,000000,33.9336,34.0777,33.9336,34.0777,592.52290588068,0
+KBWR.US,D,20150429,000000,34.4619,34.4619,34.3819,34.4283,832.57064723747,0
+KBWR.US,D,20150430,000000,33.9948,34.4283,33.9948,34.4283,1309.6275509465,0
+KBWR.US,D,20150501,000000,33.9761,33.9761,33.7155,33.7421,4993.3981640885,0
+KBWR.US,D,20150504,000000,33.823,34.1538,33.823,34.1538,1071.6055289261,0
+KBWR.US,D,20150505,000000,34.0699,34.0699,33.8329,33.8497,1309.6275509465,0
+KBWR.US,D,20150506,000000,33.9593,34.2051,33.8329,34.1538,93245.88677126,0
+KBWR.US,D,20150507,000000,33.9948,33.9948,33.9593,33.9593,969.3067024407,0
+KBWR.US,D,20150508,000000,34.0442,34.1785,33.9761,34.1706,4523.4312780566,0
+KBWR.US,D,20150511,000000,34.2288,34.5892,34.2288,34.3888,5233.4459054453,0
+KBWR.US,D,20150512,000000,34.5309,34.7116,34.5309,34.676,6713.2338806447,0
+KBWR.US,D,20150513,000000,34.6928,34.8351,34.5576,34.8084,3090.2348475931,0
+KBWR.US,D,20150514,000000,35.0276,35.0276,34.7797,34.8597,7254.1009434486,0
+KBWR.US,D,20150515,000000,34.7412,34.7412,34.295,34.4283,5496.78941917,0
+KBWR.US,D,20150518,000000,34.4441,35.0888,34.4441,35.0364,4689.5402636368,0
+KBWR.US,D,20150519,000000,35.2122,35.3632,35.1352,35.305,9395.2862819644,0
+KBWR.US,D,20150520,000000,35.1292,35.2715,35.0552,35.1974,3090.2348475931,0
+KBWR.US,D,20150521,000000,35.2803,35.2803,34.9515,35.0552,8803.7762357519,0
+KBWR.US,D,20150522,000000,35.1115,35.1115,35.1115,35.1115,592.52290588068,0
+KBWR.US,D,20150526,000000,34.7412,34.7412,34.3967,34.6928,4852.6106702125,0
+KBWR.US,D,20150527,000000,34.7334,35.1204,34.6494,35.0196,19153.176325134,0
+KBWR.US,D,20150528,000000,34.9683,34.9851,34.9417,34.9417,2099.6580921208,0
+KBWR.US,D,20150529,000000,34.8775,34.8775,34.7896,34.7896,952.08808808178,0
+KBWR.US,D,20150601,000000,34.7896,35.0108,34.7116,34.7186,14673.298012809,0
+KBWR.US,D,20150602,000000,34.7718,35.2803,34.7718,35.151,3568.3046109703,0
+KBWR.US,D,20150603,000000,35.4314,35.7908,35.3879,35.773,11657.001920992,0
+KBWR.US,D,20150604,000000,35.6407,35.7275,35.3455,35.457,8090.7230293588,0
+KBWR.US,D,20150605,000000,35.7187,36.1047,35.6763,36.0958,13803.25155785,0
+KBWR.US,D,20150608,000000,36.1126,36.314,36.1126,36.2202,18199.062517717,0
+KBWR.US,D,20150609,000000,36.2646,36.7415,36.081,36.5766,21928.411815926,0
+KBWR.US,D,20150610,000000,37.0278,37.3201,36.8097,37.172,51832.080659039,0
+KBWR.US,D,20150611,000000,37.1552,37.3112,36.9607,36.9854,17428.276310237,0
+KBWR.US,D,20150612,000000,37.0032,37.0703,36.8343,37.0703,14277.269882554,0
+KBWR.US,D,20150615,000000,36.9607,37.1631,36.3723,36.9103,14154.713862705,0
+KBWR.US,D,20150616,000000,37.0032,37.3744,37.0032,37.3744,29264.554392496,0
+KBWR.US,D,20150617,000000,37.5827,37.5827,36.625,36.6586,22483.458914085,0
+KBWR.US,D,20150618,000000,36.4581,37.013,36.4581,36.8767,12849.137750431,0
+KBWR.US,D,20150619,000000,37.1038,37.9677,36.859,36.9607,9233.2287350569,0
+KBWR.US,D,20150622,000000,37.3487,37.401,37.2499,37.401,10060.735083953,0
+KBWR.US,D,20150623,000000,37.5018,37.8492,37.5018,37.8315,16904.627861792,0
+KBWR.US,D,20150624,000000,37.5857,37.8976,37.5541,37.5541,25099.675436973,0
+KBWR.US,D,20150625,000000,37.6972,37.9065,37.5274,37.6528,11484.815777403,0
+KBWR.US,D,20150626,000000,37.9065,38.0013,37.7792,37.8898,20010.055604408,0
+KBWR.US,D,20150629,000000,37.4751,37.7466,36.9281,36.9281,32796.396055413,0
+KBWR.US,D,20150630,000000,37.5274,37.5462,36.935,37.1038,22153.26666226,0
+KBWR.US,D,20150701,000000,37.6025,38.5602,37.3487,37.5797,37056.483819744,0
+KBWR.US,D,20150702,000000,37.637,37.637,36.7839,36.935,15982.925563756,0
+KBWR.US,D,20150706,000000,36.6398,36.8007,36.0997,36.6398,26164.190948221,0
+KBWR.US,D,20150707,000000,36.8087,36.8087,35.9369,36.3515,14208.395425119,0
+KBWR.US,D,20150708,000000,35.7601,36.2784,35.7601,36.0227,89624.913457545,0
+KBWR.US,D,20150709,000000,36.5904,36.8165,36.2942,36.623,28887.770595937,0
+KBWR.US,D,20150710,000000,36.9192,37.0554,36.8847,37.0554,19182.549255511,0
+KBWR.US,D,20150713,000000,37.4425,37.5857,37.1897,37.3487,10301.795684979,0
+KBWR.US,D,20150714,000000,37.3132,37.4672,37.0802,37.4672,25474.433514197,0
+KBWR.US,D,20150715,000000,37.6972,37.7634,37.6103,37.6281,8768.3261473659,0
+KBWR.US,D,20150716,000000,37.8226,37.9677,37.6449,37.6972,27112.227597631,0
+KBWR.US,D,20150717,000000,37.6775,37.9065,36.9942,37.2806,40135.577210988,0
+KBWR.US,D,20150720,000000,37.3586,37.6103,37.2253,37.5857,21903.090324221,0
+KBWR.US,D,20150721,000000,37.95,37.9677,37.2499,37.3132,13020.311034352,0
+KBWR.US,D,20150722,000000,37.6281,37.866,37.3221,37.7555,26756.713854103,0
+KBWR.US,D,20150723,000000,37.8148,37.9065,37.1137,37.2253,5797.6087406171,0
+KBWR.US,D,20150724,000000,37.0802,37.2095,36.7494,36.8087,9708.2599194296,0
+KBWR.US,D,20150727,000000,36.4552,36.5115,36.1077,36.2706,21784.585743046,0
+KBWR.US,D,20150728,000000,36.7158,36.7158,36.1501,36.318,28770.278874428,0
+KBWR.US,D,20150729,000000,36.318,36.5115,36.244,36.4403,4024.0914616478,0
+KBWR.US,D,20150730,000000,36.4779,36.5846,36.3594,36.5302,4262.1134836682,0
+KBWR.US,D,20150731,000000,36.6566,36.6566,36.3012,36.5559,17759.48142173,0
+KBWR.US,D,20150803,000000,36.6052,36.6052,36.2074,36.5401,42029.624790469,0
+KBWR.US,D,20150804,000000,36.7158,37.0554,36.6398,36.6398,35282.966540775,0
+KBWR.US,D,20150805,000000,36.8689,37.3764,36.8087,37.0634,99687.674260834,0
+KBWR.US,D,20150806,000000,37.2253,37.2253,36.6744,36.7316,17494.112188668,0
+KBWR.US,D,20150807,000000,36.7929,36.7929,36.2607,36.3782,3552.0988562796,0
+KBWR.US,D,20150810,000000,36.9103,37.095,36.9015,37.0634,6631.1922475228,0
+KBWR.US,D,20150811,000000,37.013,37.013,36.3515,36.5115,3650.3462440923,0
+KBWR.US,D,20150812,000000,36.708,36.708,35.3317,35.7937,15153.393495523,0
+KBWR.US,D,20150813,000000,36.0573,36.1245,35.7039,35.9655,105605.81330197,0
+KBWR.US,D,20150814,000000,36.0849,36.4483,35.9655,36.4403,7812.1866206114,0
+KBWR.US,D,20150817,000000,36.3693,36.6566,36.1758,36.4858,3670.6034374557,0
+KBWR.US,D,20150818,000000,36.6664,36.7316,36.3782,36.5559,2488.5962046989,0
+KBWR.US,D,20150819,000000,36.0129,36.4049,36.0129,36.0573,4616.6143675284,0
+KBWR.US,D,20150820,000000,35.3395,35.3395,34.9091,34.9091,11364.285476891,0
+KBWR.US,D,20150821,000000,34.756,34.9259,34.4273,34.6208,10301.795684979,0
+KBWR.US,D,20150824,000000,33.7836,34.1064,29.6477,33.0233,31920.272442443,0
+KBWR.US,D,20150825,000000,33.6177,33.6177,32.2966,32.3836,14800.918330999,0
+KBWR.US,D,20150826,000000,32.5692,33.2711,32.4013,33.2198,8763.261849025,0
+KBWR.US,D,20150827,000000,33.8349,34.14,33.6937,33.7677,4972.1281110569,0
+KBWR.US,D,20150828,000000,33.8349,34.1656,33.7836,33.8516,4379.6052051762,0
+KBWR.US,D,20150831,000000,33.9781,34.37,33.9238,34.3532,2248.5484633421,0
+KBWR.US,D,20150901,000000,33.7085,33.7085,32.8821,32.9749,5209.1372734091,0
+KBWR.US,D,20150902,000000,33.2109,33.439,33.0302,33.439,36821.500376729,0
+KBWR.US,D,20150903,000000,33.8872,33.8872,33.7618,33.7924,1657.0384171296,0
+KBWR.US,D,20150904,000000,33.5831,33.5891,33.2949,33.5891,1774.5301386375,0
+KBWR.US,D,20150908,000000,34.0313,34.4016,33.9356,34.3927,3077.0676719068,0
+KBWR.US,D,20150909,000000,34.6296,34.6296,34.2338,34.2338,2603.0493472023,0
+KBWR.US,D,20150910,000000,34.7166,34.7166,34.37,34.4677,6069.0551316872,0
+KBWR.US,D,20150911,000000,34.3354,34.449,34.1232,34.4273,8050.2086426319,0
+KBWR.US,D,20150914,000000,34.5359,34.8241,34.4273,34.5862,6747.6711093625,0
+KBWR.US,D,20150915,000000,34.7166,35.0542,34.7166,35.0542,1870.7518071139,0
+KBWR.US,D,20150916,000000,34.8755,35.1796,34.756,35.1796,11838.303801596,0
+KBWR.US,D,20150917,000000,35.1895,35.4846,34.2091,34.2091,6559.2792110825,0
+KBWR.US,D,20150918,000000,33.8586,33.8586,33.4696,33.51,1975.0763529356,0
+KBWR.US,D,20150921,000000,33.902,34.1212,33.902,34.0442,5548.4452622468,0
+KBWR.US,D,20150922,000000,33.911,33.911,33.6384,33.8418,5900.9204267707,0
+KBWR.US,D,20150923,000000,33.8497,34.2486,33.8497,34.0609,2256.6513406874,0
+KBWR.US,D,20150924,000000,33.9208,34.368,33.8664,34.368,2018.629318667,0
+KBWR.US,D,20150925,000000,34.9259,34.9762,34.603,34.603,4720.9389133502,0
+KBWR.US,D,20150928,000000,34.3167,34.3829,34.1311,34.2071,2349.8344301593,0
+KBWR.US,D,20150929,000000,34.3167,34.3167,34.0877,34.0877,2363.0016058455,0
+KBWR.US,D,20150930,000000,34.368,34.4963,34.2397,34.4767,17705.799859317,0
+KBWR.US,D,20151001,000000,34.5941,34.5941,34.2574,34.5033,3660.474840774,0
+KBWR.US,D,20151002,000000,34.0787,34.1212,32.9789,33.5644,11685.361991702,0
+KBWR.US,D,20151005,000000,34.1884,34.7877,34.1884,34.7244,3324.2054309408,0
+KBWR.US,D,20151006,000000,34.8064,34.8331,34.7086,34.7392,2242.471305333,0
+KBWR.US,D,20151007,000000,35.0364,35.3247,34.9337,35.3247,52767.962992431,0
+KBWR.US,D,20151008,000000,35.1974,35.5607,35.1974,35.5607,4720.9389133502,0
+KBWR.US,D,20151009,000000,35.7325,35.8598,35.2734,35.2813,56074.949809012,0
+KBWR.US,D,20151012,000000,35.4186,35.6179,35.152,35.535,3417.3885204127,0
+KBWR.US,D,20151013,000000,35.6633,35.771,35.3652,35.3652,6256.4341702991,0
+KBWR.US,D,20151014,000000,35.152,35.152,34.5773,34.5852,12983.848086298,0
+KBWR.US,D,20151015,000000,34.5852,34.5852,34.3167,34.5448,3422.4528187535,0
+KBWR.US,D,20151016,000000,35.0196,35.0196,34.5773,34.8499,25028.775260201,0
+KBWR.US,D,20151019,000000,34.681,35.1066,34.681,34.7709,53732.20539653,0
+KBWR.US,D,20151020,000000,34.8577,35.2547,34.8577,35.1974,1777.568717642,0
+KBWR.US,D,20151021,000000,35.5014,35.5014,34.9584,35.0454,3188.4822354058,0
+KBWR.US,D,20151022,000000,35.3573,35.5518,35.145,35.145,3778.9794219501,0
+KBWR.US,D,20151023,000000,35.5518,36.0701,35.5518,36.0701,10154.931033093,0
+KBWR.US,D,20151026,000000,36.0365,36.0435,35.7325,35.843,26207.743913953,0
+KBWR.US,D,20151027,000000,35.6633,35.843,35.3899,35.4186,8738.9532169889,0
+KBWR.US,D,20151028,000000,35.542,36.8827,35.542,36.8659,25496.716426896,0
+KBWR.US,D,20151029,000000,36.9251,37.2233,36.7198,36.8571,3188.4822354058,0
+KBWR.US,D,20151030,000000,36.4829,36.6526,35.7779,35.7779,38013.636206167,0
+KBWR.US,D,20151102,000000,36.0701,36.6803,36.0701,36.62,1565.8810469941,0
+KBWR.US,D,20151103,000000,36.7287,36.8738,36.392,36.7198,4604.4600515104,0
+KBWR.US,D,20151104,000000,36.782,36.941,36.782,36.8313,4423.1581709076,0
+KBWR.US,D,20151105,000000,36.9587,37.4416,36.9587,37.4416,7555.9331245639,0
+KBWR.US,D,20151106,000000,38.0447,38.7379,38.0102,38.4565,30337.17278109,0
+KBWR.US,D,20151109,000000,38.6372,38.7714,38.0013,38.262,21527.31938733,0
+KBWR.US,D,20151110,000000,38.0823,38.2718,37.8148,38.187,13103.365527143,0
+KBWR.US,D,20151111,000000,38.2896,38.3657,37.8226,37.9075,8027.9257299321,0
+KBWR.US,D,20151112,000000,37.9767,37.9767,37.0358,37.0614,14049.376457216,0
+KBWR.US,D,20151113,000000,36.8403,37.011,36.4265,36.546,30102.189338075,0
+KBWR.US,D,20151116,000000,36.4365,36.9913,36.3545,36.9913,15345.836832476,0
+KBWR.US,D,20151117,000000,37.0268,37.5787,37.0268,37.1542,9914.8832917367,0
+KBWR.US,D,20151118,000000,37.1196,37.6597,37.1118,37.6597,2363.0016058455,0
+KBWR.US,D,20151119,000000,37.8068,37.8068,37.4,37.4662,15345.836832476,0
+KBWR.US,D,20151120,000000,37.5925,37.872,37.5925,37.8068,6256.4341702991,0
+KBWR.US,D,20151123,000000,37.7712,38.1612,37.7712,37.95,22782.252516195,0
+KBWR.US,D,20151124,000000,37.714,38.2018,37.6449,38.2018,12399.428057762,0
+KBWR.US,D,20151125,000000,38.338,38.338,38.0171,38.0171,8970.8980810003,0
+KBWR.US,D,20151127,000000,38.3143,38.3143,37.9767,38.2214,4604.4600515104,0
+KBWR.US,D,20151130,000000,38.2718,38.2896,38.1544,38.2896,6494.4561923195,0
+KBWR.US,D,20151201,000000,38.4159,38.4427,38.0269,38.2965,51970.842433579,0
+KBWR.US,D,20151202,000000,38.4337,38.4337,37.5857,37.5857,6702.0924242948,0
+KBWR.US,D,20151203,000000,37.5363,37.637,37.019,37.0792,13298.8474431,0
+KBWR.US,D,20151204,000000,37.1977,37.7792,37.1977,37.7219,6730.4524950036,0
+KBWR.US,D,20151207,000000,37.6597,37.6597,36.7386,36.8571,5666.9498434229,0
+KBWR.US,D,20151208,000000,37.0012,37.0012,36.1472,36.239,13839.714505904,0
+KBWR.US,D,20151209,000000,36.239,36.392,35.5014,35.6989,16412.378063061,0
+KBWR.US,D,20151210,000000,35.7394,36.0021,35.5607,35.7621,6376.9644708116,0
+KBWR.US,D,20151211,000000,35.2131,35.3484,34.7314,34.9179,33762.664178849,0
+KBWR.US,D,20151214,000000,34.8667,35.0552,34.5033,34.762,19562.371631076,0
+KBWR.US,D,20151215,000000,35.3069,35.8154,35.3069,35.6733,56546.94241438,0
+KBWR.US,D,20151216,000000,36.2301,36.2301,35.3573,36.1116,13929.859016371,0
+KBWR.US,D,20151217,000000,36.1718,36.1866,35.4344,35.5192,31283.183711163,0
+KBWR.US,D,20151218,000000,35.8243,35.8243,34.5063,34.7718,31758.214895536,0
+KBWR.US,D,20151221,000000,34.8943,35.0928,34.6632,34.6632,5272.947432504,0
+KBWR.US,D,20151222,000000,35.1747,35.1747,34.5941,35.073,6556.240632078,0
+KBWR.US,D,20151223,000000,35.2349,35.5242,35.2349,35.5242,5154.4428513278,0
+KBWR.US,D,20151224,000000,35.6623,35.9082,35.5844,35.7394,7344.2454539159,0
+KBWR.US,D,20151228,000000,35.6535,35.6851,35.1648,35.6347,4544.7013310882,0
+KBWR.US,D,20151229,000000,35.8243,36.1057,35.7246,36.003,6995.8217280647,0
+KBWR.US,D,20151230,000000,35.77,35.9082,35.6199,35.7157,5966.7563052019,0
+KBWR.US,D,20151231,000000,35.3702,35.5587,35.0828,35.0828,3381.9384320267,0
+KBWR.US,D,20160104,000000,34.4647,34.5941,33.9622,34.0995,17798.982948788,0
+KBWR.US,D,20160105,000000,34.2782,34.2782,34.0077,34.1163,3664.5262794467,0
+KBWR.US,D,20160106,000000,33.8616,33.9879,33.6226,33.7776,18396.57015301,0
+KBWR.US,D,20160107,000000,33.1378,33.3323,32.9227,33.0372,135997.68050514,0
+KBWR.US,D,20160108,000000,32.9473,32.9473,32.1901,32.1901,14121.289493655,0
+KBWR.US,D,20160111,000000,32.3056,32.4517,32.1111,32.2828,2719.5282090421,0
+KBWR.US,D,20160112,000000,32.4951,32.4951,31.9324,32.2305,3651.3591037604,0
+KBWR.US,D,20160113,000000,32.1041,32.1041,31.0794,31.0794,6410.3888398612,0
+KBWR.US,D,20160114,000000,31.2156,31.7191,30.9007,31.4436,26428.547321615,0
+KBWR.US,D,20160115,000000,30.797,30.9371,30.2065,30.9283,19667.709036566,0
+KBWR.US,D,20160119,000000,31.2067,31.2995,30.5265,30.6775,10313.950000996,0
+KBWR.US,D,20160120,000000,30.1888,30.6864,29.5698,30.4484,21001.645219548,0
+KBWR.US,D,20160121,000000,30.5077,30.6952,30.0644,30.1749,27865.79519075,0
+KBWR.US,D,20160122,000000,30.3803,30.4889,30.1147,30.4889,14825.226963035,0
+KBWR.US,D,20160125,000000,30.3626,30.4494,29.2558,29.2558,4811.0834238175,0
+KBWR.US,D,20160126,000000,29.4335,30.3536,29.4335,30.3536,4158.8017975147,0
+KBWR.US,D,20160127,000000,30.3182,31.0892,30.1809,30.6508,3283.691044214,0
+KBWR.US,D,20160128,000000,31.103,31.4693,31.103,31.2156,6485.340455306,0
+KBWR.US,D,20160129,000000,31.2245,31.6253,31.0694,31.6253,5306.3718015536,0
+KBWR.US,D,20160201,000000,31.6253,31.6253,31.497,31.5068,3750.6193512413,0
+KBWR.US,D,20160202,000000,30.9757,30.9757,30.6341,30.6341,3705.0406661736,0
+KBWR.US,D,20160203,000000,30.9667,31.0428,30.2046,30.9757,8024.8871509276,0
+KBWR.US,D,20160204,000000,31.2067,31.5898,30.8779,31.2067,4092.9659190835,0
+KBWR.US,D,20160205,000000,31.497,31.497,30.714,30.714,3727.3235788733,0
+KBWR.US,D,20160208,000000,29.9962,30.3112,29.8087,30.3112,65726.489587024,0
+KBWR.US,D,20160209,000000,29.8175,30.4633,29.7998,30.3724,15248.602304331,0
+KBWR.US,D,20160210,000000,30.7042,30.9095,30.1651,30.1651,29058.943879858,0
+KBWR.US,D,20160211,000000,29.3713,29.5086,28.8638,29.2607,19463.111383595,0
+KBWR.US,D,20160212,000000,29.8343,30.3882,29.7366,30.3882,3396.1184673811,0
+KBWR.US,D,20160216,000000,30.8473,31.107,30.7258,31.107,1623.6140480799,0
+KBWR.US,D,20160217,000000,31.3074,31.575,31.0794,31.0794,3712.1306838508,0
+KBWR.US,D,20160218,000000,31.1554,31.1554,30.5699,30.6429,2538.2263284393,0
+KBWR.US,D,20160219,000000,30.4721,30.9401,30.4721,30.9017,5061.259761856,0
+KBWR.US,D,20160222,000000,31.1554,31.4081,31.1554,31.4012,942.97235106823,0
+KBWR.US,D,20160223,000000,31.2324,31.2324,30.5511,30.6429,2949.4473537172,0
+KBWR.US,D,20160224,000000,30.407,30.407,30.407,30.407,1007.7953698312,0
+KBWR.US,D,20160225,000000,30.6824,30.9461,30.6824,30.9333,993.61533447683,0
+KBWR.US,D,20160226,000000,31.2018,31.7299,31.2018,31.5344,7469.8400527693,0
+KBWR.US,D,20160229,000000,31.575,31.575,30.8631,30.9283,3435.6199944398,0
+KBWR.US,D,20160301,000000,31.8554,32.0271,31.8554,32.0271,1518.27664259,0
+KBWR.US,D,20160302,000000,32.2128,32.5099,32.2128,32.4803,1565.8810469941,0
+KBWR.US,D,20160303,000000,32.66,33.0302,32.66,33.0302,1179048.6696661,0
+KBWR.US,D,20160304,000000,33.2811,33.6394,33.2119,33.5377,721597.69055386,0
+KBWR.US,D,20160307,000000,33.3906,33.7283,33.362,33.6394,8533.34270435,0
+KBWR.US,D,20160308,000000,33.1092,33.2395,32.8791,32.8791,13657.399765633,0
+KBWR.US,D,20160309,000000,32.7548,32.7548,32.5652,32.6966,5399.5548910255,0
+KBWR.US,D,20160310,000000,32.7775,32.9523,32.3638,32.8881,7461.7371754239,0
+KBWR.US,D,20160311,000000,33.3413,33.7599,33.1941,33.7599,17234.820113616,0
+KBWR.US,D,20160314,000000,33.8438,33.8438,33.3067,33.5278,17531.587996391,0
+KBWR.US,D,20160315,000000,33.2553,33.3571,33.0688,33.1478,6899.6000595884,0
+KBWR.US,D,20160316,000000,33.3323,33.3323,32.6994,32.7943,8993.1809937001,0
+KBWR.US,D,20160317,000000,32.7686,33.5278,32.4329,33.5278,20549.909807543,0
+KBWR.US,D,20160318,000000,33.6701,33.9711,33.5614,33.832,6402.2859625159,0
+KBWR.US,D,20160321,000000,33.9958,33.9958,33.5426,33.7954,8452.3139308962,0
+KBWR.US,D,20160322,000000,33.7658,33.8497,33.3867,33.7658,11836.278082259,0
+KBWR.US,D,20160323,000000,33.5772,33.5772,33.2811,33.2811,7291.576751171,0
+KBWR.US,D,20160324,000000,32.8841,33.1428,32.816,33.124,5345.8733286124,0
+KBWR.US,D,20160328,000000,33.124,33.3107,33.0954,33.1507,4604.4600515104,0
+KBWR.US,D,20160329,000000,32.7124,33.3294,32.5672,33.3294,7400.9655953336,0
+KBWR.US,D,20160330,000000,33.5338,33.9464,33.5072,33.5851,11270.089527751,0
+KBWR.US,D,20160331,000000,33.4814,33.6729,33.1892,33.362,8099.8387663723,0
+KBWR.US,D,20160401,000000,33.133,33.3946,33.1042,33.3946,4398.8495388714,0
+KBWR.US,D,20160404,000000,33.2741,33.4321,33.2079,33.2169,5225.3430280999,0
+KBWR.US,D,20160405,000000,32.97,33.0026,32.5247,32.5247,10115.429506035,0
+KBWR.US,D,20160406,000000,32.5405,32.8831,32.4655,32.8505,5782.4158455945,0
+KBWR.US,D,20160407,000000,32.4921,32.5445,31.9176,31.961,16272.603428853,0
+KBWR.US,D,20160408,000000,32.278,32.6106,32.0973,32.1831,5917.1261814614,0
+KBWR.US,D,20160411,000000,32.354,32.9097,32.354,32.4843,4377.5794858398,0
+KBWR.US,D,20160412,000000,32.6373,33.0559,32.6373,33.0352,3944.0755478622,0
+KBWR.US,D,20160413,000000,33.5851,34.3296,33.5851,34.3296,4539.6370327474,0
+KBWR.US,D,20160414,000000,34.2526,34.9594,34.2436,34.5704,34280.235469285,0
+KBWR.US,D,20160415,000000,34.5675,34.5675,34.3226,34.5093,8370.2722977743,0
+KBWR.US,D,20160418,000000,34.601,34.8331,34.4677,34.7709,5597.062526319,0
+KBWR.US,D,20160419,000000,35.0384,35.2418,35.0038,35.2418,8707.5545672756,0
+KBWR.US,D,20160420,000000,35.3623,35.7315,35.1539,35.6801,28155.473055849,0
+KBWR.US,D,20160421,000000,35.844,35.853,35.3613,35.3771,10274.448473938,0
+KBWR.US,D,20160422,000000,35.3988,35.846,35.383,35.7542,2668.8852256335,0
+KBWR.US,D,20160425,000000,35.7236,35.7236,35.1312,35.4392,9494.5465294453,0
+KBWR.US,D,20160426,000000,35.6111,36.0159,35.6111,35.9921,12161.406035743,0
+KBWR.US,D,20160427,000000,35.9823,35.9823,35.5676,35.844,5951.5634101793,0
+KBWR.US,D,20160428,000000,35.5775,35.8698,35.3869,35.3869,13404.18484859,0
+KBWR.US,D,20160429,000000,35.1312,35.6101,35.1312,35.4057,4745.2475453863,0
+KBWR.US,D,20160502,000000,35.6535,35.6535,35.2685,35.4906,39156.141911865,0
+KBWR.US,D,20160503,000000,35.064,35.064,34.4777,34.6277,10722.13244727,0
+KBWR.US,D,20160504,000000,34.3384,34.68,33.8418,34.1903,9113.7112942126,0
+KBWR.US,D,20160505,000000,34.0551,34.1735,33.8664,33.8932,5190.905799382,0
+KBWR.US,D,20160506,000000,33.9692,34.0383,33.6877,34.0383,6027.5278852922,0
+KBWR.US,D,20160509,000000,34.0294,34.1972,33.8842,34.0383,4476.8397333207,0
+KBWR.US,D,20160510,000000,34.3641,34.7176,34.2604,34.601,8732.8760589799,0
+KBWR.US,D,20160511,000000,34.7304,34.8409,34.4351,34.4351,7304.7439268572,0
+KBWR.US,D,20160512,000000,34.5507,34.5507,34.14,34.3967,5946.4991118384,0
+KBWR.US,D,20160513,000000,34.2624,34.2624,33.6701,33.7579,4372.515187499,0
+KBWR.US,D,20160516,000000,34.1489,34.449,34.1133,34.3384,5862.4317593801,0
+KBWR.US,D,20160517,000000,34.3483,34.4925,33.7658,33.822,6814.5198474619,0
+KBWR.US,D,20160518,000000,34.3483,35.303,34.3483,35.226,9470.2378974092,0
+KBWR.US,D,20160519,000000,35.1006,35.3702,34.5675,34.7965,8097.813047036,0
+KBWR.US,D,20160520,000000,34.9417,35.4837,34.9417,35.2585,5892.8175494253,0
+KBWR.US,D,20160523,000000,35.2073,35.2853,34.8677,35.1144,3531.8416629161,0
+KBWR.US,D,20160524,000000,35.5172,35.9853,35.5172,35.9714,7613.6661256497,0
+KBWR.US,D,20160525,000000,36.2942,36.5569,36.2706,36.4433,9493.5336697771,0
+KBWR.US,D,20160526,000000,36.1412,36.2252,36.0465,36.0643,10910.524345549,0
+KBWR.US,D,20160527,000000,36.1146,36.4651,36.0643,36.4651,9600.8967946034,0
+KBWR.US,D,20160531,000000,36.6961,36.6961,36.319,36.3782,5382.3362766666,0
+KBWR.US,D,20160601,000000,36.1057,36.5974,36.0731,36.5786,8803.7762357519,0
+KBWR.US,D,20160602,000000,36.311,36.704,36.3022,36.6704,7437.4285433877,0
+KBWR.US,D,20160603,000000,36.311,36.311,35.2685,35.9941,10348.387229714,0
+KBWR.US,D,20160606,000000,36.004,36.6892,36.004,36.5342,10285.589930287,0
+KBWR.US,D,20160607,000000,36.6191,36.6191,36.318,36.3901,87720.737281381,0
+KBWR.US,D,20160608,000000,36.3278,36.5342,36.3278,36.5115,6018.4121482786,0
+KBWR.US,D,20160609,000000,36.1985,36.1985,35.7878,35.9941,5820.9045129851,0
+KBWR.US,D,20160610,000000,35.4748,35.7394,35.465,35.5587,4518.3669797157,0
+KBWR.US,D,20160613,000000,35.4186,35.4314,35.0296,35.064,4900.2150746166,0
+KBWR.US,D,20160614,000000,35.1638,35.1638,34.4145,34.4293,4483.9297509979,0
+KBWR.US,D,20160615,000000,34.4925,35.1273,34.4925,34.6188,3666.551998783,0
+KBWR.US,D,20160616,000000,34.2604,34.2604,33.9771,34.0975,4649.02587691,0
+KBWR.US,D,20160617,000000,34.37,34.5309,34.1113,34.2486,4579.1385598061,0
+KBWR.US,D,20160620,000000,34.7709,34.9703,34.7383,34.7383,2848.1613869,0
+KBWR.US,D,20160621,000000,34.5655,34.9031,34.5655,34.8241,5736.8371605268,0
+KBWR.US,D,20160622,000000,35.1559,35.2477,34.762,34.762,6348.6044001027,0
+KBWR.US,D,20160623,000000,35.2447,35.9685,35.2447,35.9685,6732.47821434,0
+KBWR.US,D,20160624,000000,34.4431,34.5033,33.3837,33.5782,41951.63459602,0
+KBWR.US,D,20160627,000000,32.9769,32.9769,31.8089,31.9106,26357.647144843,0
+KBWR.US,D,20160628,000000,32.5563,32.9117,32.3392,32.7676,8534.3555640181,0
+KBWR.US,D,20160629,000000,33.2169,33.7747,33.2169,33.7747,14226.626899145,0
+KBWR.US,D,20160630,000000,33.9455,34.5724,33.8822,34.5724,12837.996294081,0
+KBWR.US,D,20160701,000000,34.3414,34.3769,33.8862,34.1015,5112.9156049328,0
+KBWR.US,D,20160705,000000,33.7668,33.7668,32.9769,33.1803,9353.7590355694,0
+KBWR.US,D,20160706,000000,32.9769,33.4736,32.7617,33.4736,7318.9239622116,0
+KBWR.US,D,20160707,000000,33.5861,33.8636,33.5634,33.7757,5335.7447319306,0
+KBWR.US,D,20160708,000000,34.3789,34.5773,34.3789,34.3937,4900.2150746166,0
+KBWR.US,D,20160711,000000,34.688,34.9792,34.688,34.9703,5252.6902391405,0
+KBWR.US,D,20160712,000000,35.2447,35.8865,35.2447,35.8312,7525.5473345187,0
+KBWR.US,D,20160713,000000,35.8114,35.8253,35.614,35.773,5187.8672203775,0
+KBWR.US,D,20160714,000000,36.4503,36.4503,36.1393,36.231,6787.1726364213,0
+KBWR.US,D,20160715,000000,36.4581,36.4581,36.1975,36.3614,7207.5093987127,0
+KBWR.US,D,20160718,000000,36.1047,36.2607,36.0395,36.0445,8152.5074691173,0
+KBWR.US,D,20160719,000000,36.0021,36.235,36.0021,36.081,8293.2949629932,0
+KBWR.US,D,20160720,000000,36.0623,36.0623,35.9132,35.9132,5001.5010414338,0
+KBWR.US,D,20160721,000000,35.93,35.93,35.4866,35.5114,6822.6227248073,0
+KBWR.US,D,20160722,000000,35.5281,36.0711,35.5281,35.9754,7825.3537962977,0
+KBWR.US,D,20160725,000000,35.8904,35.8904,35.7197,35.7394,7702.7977764488,0
+KBWR.US,D,20160726,000000,35.6397,35.8875,35.6397,35.8816,6847.9442165116,0
+KBWR.US,D,20160727,000000,36.1442,36.1442,35.8668,35.9497,7192.3165036901,0
+KBWR.US,D,20160728,000000,35.8262,35.9754,35.8046,35.9754,3116.5691989656,0
+KBWR.US,D,20160729,000000,35.7285,35.8578,35.6772,35.7177,9553.2923901993,0
+KBWR.US,D,20160801,000000,35.6949,35.7532,35.2715,35.2715,3186.4565160694,0
+KBWR.US,D,20160802,000000,35.305,35.4186,34.915,35.074,27559.911570963,0
+KBWR.US,D,20160803,000000,34.9427,35.461,34.9427,35.461,13242.127301682,0
+KBWR.US,D,20160804,000000,35.3149,35.6485,35.3149,35.5163,5358.0276446304,0
+KBWR.US,D,20160805,000000,35.5883,36.7218,35.5883,36.706,9424.6592123414,0
+KBWR.US,D,20160808,000000,36.5974,36.6636,36.4651,36.5075,5818.8787936487,0
+KBWR.US,D,20160809,000000,36.6526,36.6902,36.5164,36.6536,6729.4396353354,0
+KBWR.US,D,20160810,000000,36.5145,36.545,36.1896,36.1896,5303.3332225491,0
+KBWR.US,D,20160811,000000,36.3367,36.4137,36.2864,36.2942,4126.3902881331,0
+KBWR.US,D,20160812,000000,36.0623,36.1472,36.0179,36.1472,4626.7429642102,0
+KBWR.US,D,20160815,000000,36.2143,36.6971,36.2143,36.628,9416.556334996,0
+KBWR.US,D,20160816,000000,36.4819,36.6704,36.4157,36.5954,5734.8114411904,0
+KBWR.US,D,20160817,000000,36.4581,36.7751,36.4581,36.6458,21798.7657784,0
+KBWR.US,D,20160818,000000,36.6448,36.8847,36.6448,36.8433,7997.5399398869,0
+KBWR.US,D,20160819,000000,36.8531,36.9419,36.8165,36.9123,4869.8292845715,0
+KBWR.US,D,20160822,000000,36.8175,37.016,36.7849,36.9804,6086.2737460462,0
+KBWR.US,D,20160823,000000,37.2075,37.2075,37.1009,37.1196,4209.4447809233,0
+KBWR.US,D,20160824,000000,37.1977,37.2085,37.0426,37.1325,4815.1348624902,0
+KBWR.US,D,20160825,000000,36.9804,37.3221,36.9804,37.3063,6354.6815581118,0
+KBWR.US,D,20160826,000000,37.4188,37.5896,37.2983,37.558,11055.363278098,0
+KBWR.US,D,20160829,000000,37.558,37.9174,37.558,37.8324,159617.56796691,0
+KBWR.US,D,20160830,000000,37.8502,38.1672,37.8502,38.1672,31657.941788387,0
+KBWR.US,D,20160831,000000,38.1672,38.3044,37.8226,38.184,29054.892441185,0
+KBWR.US,D,20160901,000000,38.2086,38.3251,37.6765,37.8236,5342.8347496078,0
+KBWR.US,D,20160902,000000,37.9717,38.1988,37.9717,38.1978,6617.0122121683,0
+KBWR.US,D,20160906,000000,38.3044,38.3044,37.5857,37.5995,10864.945660482,0
+KBWR.US,D,20160907,000000,37.3606,37.9776,37.3606,37.9776,11074.607611794,0
+KBWR.US,D,20160908,000000,37.9875,38.1583,37.8868,38.0605,9919.9475900776,0
+KBWR.US,D,20160909,000000,38.1583,38.1583,37.79,37.79,13525.72800877,0
+KBWR.US,D,20160912,000000,37.5817,37.8482,37.3872,37.8482,13333.284671818,0
+KBWR.US,D,20160913,000000,37.5323,37.5323,36.9548,37.3596,20592.449913607,0
+KBWR.US,D,20160914,000000,37.3526,37.3912,36.8945,36.8945,6090.3251847189,0
+KBWR.US,D,20160915,000000,36.8945,37.2983,36.8945,37.2539,5784.4415649309,0
+KBWR.US,D,20160916,000000,37.0032,37.1759,36.8481,37.0486,12464.251076526,0
+KBWR.US,D,20160919,000000,37.2223,37.4356,36.9173,37.0564,7239.9209080942,0
+KBWR.US,D,20160920,000000,37.2954,37.2954,37.1364,37.2381,8514.0983706547,0
+KBWR.US,D,20160921,000000,37.3586,37.3586,36.9587,37.2609,7713.9392327987,0
+KBWR.US,D,20160922,000000,37.4168,37.6163,37.4168,37.6163,3913.689757817,0
+KBWR.US,D,20160923,000000,37.5817,37.7722,37.5817,37.6587,4587.2414371515,0
+KBWR.US,D,20160926,000000,37.3319,37.3319,36.8225,36.8225,7381.7212616383,0
+KBWR.US,D,20160927,000000,36.5826,37.0812,36.5826,37.0238,5681.1298787773,0
+KBWR.US,D,20160928,000000,37.1591,37.5491,37.0564,37.5225,11290.346721115,0
+KBWR.US,D,20160929,000000,37.4434,37.6666,37.0248,37.0248,13725.2613634,0
+KBWR.US,D,20160930,000000,37.2441,37.7367,37.2441,37.6429,11170.82928027,0
+KBWR.US,D,20161003,000000,37.3221,37.5037,37.1325,37.2529,6212.8812045677,0
+KBWR.US,D,20161004,000000,37.402,37.5314,37.3586,37.486,10616.79504178,0
+KBWR.US,D,20161005,000000,37.4346,38.3508,37.4346,38.182,15792.507946139,0
+KBWR.US,D,20161006,000000,38.0892,38.2392,38.0241,38.2116,4855.6492492171,0
+KBWR.US,D,20161007,000000,38.2018,38.2018,37.8157,38.1741,4181.0847102144,0
+KBWR.US,D,20161010,000000,38.5592,38.653,38.3775,38.4545,18799.688300943,0
+KBWR.US,D,20161011,000000,38.4772,38.5335,37.8976,38.0734,2798.5312631595,0
+KBWR.US,D,20161012,000000,38.0399,38.1948,38.0093,38.0093,12095.570157311,0
+KBWR.US,D,20161013,000000,37.6163,37.6163,36.8343,36.9686,7510.3544394961,0
+KBWR.US,D,20161014,000000,37.4692,37.4692,37.1749,37.3132,4680.4245266233,0
+KBWR.US,D,20161017,000000,37.3221,37.3221,36.9726,37.019,33649.223896013,0
+KBWR.US,D,20161018,000000,37.5037,37.5887,37.1404,37.3309,7396.9141566609,0
+KBWR.US,D,20161019,000000,37.5373,38.0063,37.4593,37.9539,55499.64551749,0
+KBWR.US,D,20161020,000000,37.9184,37.9628,37.6221,37.87,7092.0433965411,0
+KBWR.US,D,20161021,000000,37.79,37.8592,37.7209,37.8592,4391.7595211942,0
+KBWR.US,D,20161024,000000,38.0151,38.4485,38.0151,38.2196,5328.6547142534,0
+KBWR.US,D,20161025,000000,38.1376,38.1603,37.9519,37.9579,3459.9286264759,0
+KBWR.US,D,20161026,000000,38.1524,38.176,37.9391,37.9935,5093.6712712375,0
+KBWR.US,D,20161027,000000,38.1702,38.263,37.9628,38.1376,11177.919297947,0
+KBWR.US,D,20161028,000000,38.0734,38.0734,37.7506,37.869,7171.0464506585,0
+KBWR.US,D,20161031,000000,37.9806,38.1968,37.79,38.186,192139.47905225,0
+KBWR.US,D,20161101,000000,38.18,38.18,37.5551,37.9509,20390.89083964,0
+KBWR.US,D,20161102,000000,37.4702,37.4702,37.1038,37.1769,10404.094511463,0
+KBWR.US,D,20161103,000000,37.2529,37.56,37.2529,37.3053,7265.2423997985,0
+KBWR.US,D,20161104,000000,37.1315,37.7722,37.1315,37.5185,5518.0594722016,0
+KBWR.US,D,20161107,000000,38.1702,38.5522,37.9983,38.5522,19050.877498649,0
+KBWR.US,D,20161108,000000,38.2018,38.5137,38.1504,38.3508,15185.805004904,0
+KBWR.US,D,20161109,000000,37.6765,40.595,37.6765,40.4123,30954.004319008,0
+KBWR.US,D,20161110,000000,40.9948,42.459,40.9948,42.3593,118267.57201378,0
+KBWR.US,D,20161111,000000,42.1776,43.709,41.9613,43.701,46083.089182495,0
+KBWR.US,D,20161114,000000,44.2865,45.567,44.1472,44.5442,440129.05306717,0
+KBWR.US,D,20161115,000000,45.0803,45.0803,43.6141,44.8246,103194.19443204,0
+KBWR.US,D,20161116,000000,44.7427,44.7427,44.174,44.4425,63414.130964587,0
+KBWR.US,D,20161117,000000,44.7337,44.9016,44.5975,44.8127,95433.663654511,0
+KBWR.US,D,20161118,000000,44.9934,45.2866,44.7456,45.1771,44313.623342198,0
+KBWR.US,D,20161121,000000,45.5463,45.5463,44.8818,45.3458,115903.55754827,0
+KBWR.US,D,20161122,000000,45.3458,45.8859,45.3458,45.8148,100369.32881751,0
+KBWR.US,D,20161123,000000,46.041,46.1693,45.7882,46.1238,35853.206533956,0
+KBWR.US,D,20161125,000000,46.0706,46.0706,45.8691,45.9521,16795.239017629,0
+KBWR.US,D,20161128,000000,46.0874,46.0874,45.0527,45.0527,34473.691665905,0
+KBWR.US,D,20161129,000000,45.1583,45.6944,45.1583,45.4012,80201.267104871,0
+KBWR.US,D,20161130,000000,46.3677,46.3677,45.6105,45.8099,42815.603892971,0
+KBWR.US,D,20161201,000000,46.041,46.7093,46.041,46.4635,179063.46073614,0
+KBWR.US,D,20161202,000000,46.7705,46.7705,46.0054,46.0874,24159.741664909,0
+KBWR.US,D,20161205,000000,46.5731,46.9621,46.5652,46.8584,21909.167482231,0
+KBWR.US,D,20161206,000000,47.3264,47.7569,46.9354,47.6522,70665.193329032,0
+KBWR.US,D,20161207,000000,47.7401,48.137,47.5071,48.137,29860.115877382,0
+KBWR.US,D,20161208,000000,48.5714,49.3109,48.2288,49.0857,78810.610780471,0
+KBWR.US,D,20161209,000000,49.2842,49.2842,48.6938,49.068,368193.73371426,0
+KBWR.US,D,20161212,000000,49.3721,49.3721,47.8527,48.0017,56447.6821669,0
+KBWR.US,D,20161213,000000,48.2919,48.3473,47.7056,48.211,81391.377214974,0
+KBWR.US,D,20161214,000000,48.1212,48.5438,47.6798,47.824,56824.465963459,0
+KBWR.US,D,20161215,000000,48.1972,48.7333,47.9978,48.527,42894.606947089,0
+KBWR.US,D,20161216,000000,48.5852,48.8636,47.8309,47.8309,41981.007526398,0
+KBWR.US,D,20161219,000000,47.8555,48.2653,47.5189,48.2653,47745.191897964,0
+KBWR.US,D,20161220,000000,48.6267,49.0374,48.6267,49.0374,73248.998342538,0
+KBWR.US,D,20161221,000000,49.1618,49.1618,48.7155,48.9515,56411.219218845,0
+KBWR.US,D,20161222,000000,49.0147,49.1677,48.6889,48.9841,40730.125836205,0
+KBWR.US,D,20161223,000000,49.0315,49.0877,48.8281,48.9959,44686.355700085,0
+KBWR.US,D,20161227,000000,49.3069,49.3583,48.9959,49.3474,16631.155751386,0
+KBWR.US,D,20161228,000000,49.6466,49.6466,48.7994,48.8084,19197.742150534,0
+KBWR.US,D,20161229,000000,49.0957,49.0957,48.3542,48.6197,30803.08822845,0
+KBWR.US,D,20161230,000000,48.7708,48.8064,48.5852,48.5852,29928.990334817,0
+KBWR.US,D,20170103,000000,48.9426,49.6396,48.3058,48.6267,216394.42952596,0
+KBWR.US,D,20170104,000000,48.837,49.4975,48.837,49.4393,36536.886809972,0
+KBWR.US,D,20170105,000000,49.3425,49.3909,48.0462,48.4736,64007.666730136,0
+KBWR.US,D,20170106,000000,48.7521,48.9584,48.5141,48.6049,23100.290452001,0
+KBWR.US,D,20170109,000000,48.5803,48.5803,47.7963,47.8279,152865.84541888,0
+KBWR.US,D,20170110,000000,48.0452,48.6455,47.9533,48.4855,150256.71891366,0
+KBWR.US,D,20170111,000000,48.5803,48.7619,47.9908,48.7619,25646.619657786,0
+KBWR.US,D,20170112,000000,48.5605,48.5605,47.3204,47.8111,321001.56319511,0
+KBWR.US,D,20170113,000000,48.133,49.0877,48.133,48.3552,329724.31065741,0
+KBWR.US,D,20170117,000000,47.8023,47.8803,46.6747,46.6747,38628.442024748,0
+KBWR.US,D,20170118,000000,46.9502,47.0618,46.5474,47.0302,29242.271479797,0
+KBWR.US,D,20170119,000000,47.5011,47.5011,46.5869,46.8564,312425.6803847,0
+KBWR.US,D,20170120,000000,46.9018,47.5011,46.9018,47.2563,353103.13751815,0
+KBWR.US,D,20170123,000000,47.0549,47.2474,46.7005,47.1101,590578.21531779,0
+KBWR.US,D,20170124,000000,47.282,48.2269,47.274,48.1429,36477.12808955,0
+KBWR.US,D,20170125,000000,48.7866,49.0463,48.6297,48.9515,44470.616590764,0
+KBWR.US,D,20170126,000000,49.0877,49.3069,48.8804,49.3069,26375.87861887,0
+KBWR.US,D,20170127,000000,49.4303,49.4303,48.6641,48.7708,22334.568542863,0
+KBWR.US,D,20170130,000000,48.3956,48.3956,47.4429,47.9612,318403.57814625,0
+KBWR.US,D,20170131,000000,47.7608,48.1883,47.6374,48.0284,22619.182109619,0
+KBWR.US,D,20170201,000000,48.5082,48.9811,47.6344,47.6926,895507.72129834,0
+KBWR.US,D,20170202,000000,47.4133,47.5722,46.9018,47.0815,46586.480437575,0
+KBWR.US,D,20170203,000000,47.675,48.439,47.6472,48.4046,42891.568368084,0
+KBWR.US,D,20170206,000000,48.133,48.4598,47.8279,47.8901,29577.528029961,0
+KBWR.US,D,20170207,000000,48.0185,48.1004,47.4991,47.6926,23604.69456675,0
+KBWR.US,D,20170208,000000,47.5426,47.5426,46.7696,47.1694,62545.097369296,0
+KBWR.US,D,20170209,000000,47.3777,48.1498,47.3777,47.9958,40489.065235179,0
+KBWR.US,D,20170210,000000,48.3542,48.3542,47.8991,48.1962,22540.179055502,0
+KBWR.US,D,20170213,000000,48.4984,48.9841,48.4984,48.6197,32940.222128293,0
+KBWR.US,D,20170214,000000,48.6543,49.534,48.5428,49.4718,30526.577539039,0
+KBWR.US,D,20170215,000000,49.6554,49.7413,49.3247,49.5755,59339.396519531,0
+KBWR.US,D,20170216,000000,49.6032,49.688,49.2032,49.6644,28368.173586165,0
+KBWR.US,D,20170217,000000,49.229,49.5577,49.0187,49.5261,44746.114420508,0
+KBWR.US,D,20170221,000000,49.8125,49.9882,49.4787,49.8737,236138.10303765,0
+KBWR.US,D,20170222,000000,49.6032,49.9931,49.6032,49.8647,53513.427708205,0
+KBWR.US,D,20170223,000000,49.8973,50.1323,49.1884,49.8203,18739.92958052,0
+KBWR.US,D,20170224,000000,49.2042,49.5083,49.2042,49.5083,20178.190309324,0
+KBWR.US,D,20170227,000000,49.4787,49.8469,49.4451,49.7857,18464.431750777,0
+KBWR.US,D,20170228,000000,49.7147,49.7147,49.0976,49.1954,30757.509543382,0
+KBWR.US,D,20170301,000000,50.4008,50.8649,50.3387,50.7227,45373.074555106,0
+KBWR.US,D,20170302,000000,50.8184,51.0259,49.2783,49.3553,42502.630255506,0
+KBWR.US,D,20170303,000000,49.3593,49.7799,49.3148,49.6712,25336.684599325,0
+KBWR.US,D,20170306,000000,49.2378,49.5666,48.8883,49.2378,28583.912695485,0
+KBWR.US,D,20170307,000000,49.298,49.4451,48.9426,48.9861,10750.492517979,0
+KBWR.US,D,20170308,000000,49.5932,49.6308,48.4984,48.5852,29656.531084079,0
+KBWR.US,D,20170309,000000,48.6721,49.0226,48.4984,48.5605,63644.050109262,0
+KBWR.US,D,20170310,000000,48.9337,49.2378,47.8457,48.3956,27114.253316967,0
+KBWR.US,D,20170313,000000,48.371,48.8804,48.371,48.5605,19166.343500821,0
+KBWR.US,D,20170314,000000,48.2031,48.5122,47.7638,48.5082,13638.155431937,0
+KBWR.US,D,20170315,000000,48.5852,48.915,48.0136,48.1646,22258.60406775,0
+KBWR.US,D,20170316,000000,48.4884,48.7916,48.2565,48.6455,34345.058488048,0
+KBWR.US,D,20170317,000000,48.8518,48.8518,48.058,48.5941,11715.747781747,0
+KBWR.US,D,20170320,000000,48.5763,48.5763,47.9039,47.9039,105031.52187011,0
+KBWR.US,D,20170321,000000,48.2317,48.2317,45.1543,45.2382,67871.726364213,0
+KBWR.US,D,20170322,000000,44.6755,45.336,44.3803,44.8591,59494.364048761,0
+KBWR.US,D,20170323,000000,44.634,45.8425,44.634,45.2669,143170.75267514,0
+KBWR.US,D,20170324,000000,45.2669,45.7012,44.9934,45.3893,183787.4382285,0
+KBWR.US,D,20170327,000000,44.1276,45.1169,43.7434,45.0981,1037190.5831209,0
+KBWR.US,D,20170328,000000,44.7791,45.9639,44.6153,45.7892,1367579.3297207,0
+KBWR.US,D,20170329,000000,45.5019,45.7112,45.3893,45.6055,47403.85818979,0
+KBWR.US,D,20170330,000000,45.7022,47.3264,45.7022,47.1911,45956.481723973,0
+KBWR.US,D,20170331,000000,47.1309,47.1536,46.7557,46.7557,20244.026187756,0
+KBWR.US,D,20170403,000000,46.8338,46.9128,45.7378,46.2423,20185.280327002,0
+KBWR.US,D,20170404,000000,45.9995,46.3648,45.8513,46.19,11320.73251116,0
+KBWR.US,D,20170405,000000,46.7627,46.8506,45.3034,45.3794,28144.331599498,0
+KBWR.US,D,20170406,000000,45.3626,46.0558,44.9094,45.8435,16490.36825751,0
+KBWR.US,D,20170407,000000,45.5285,45.8474,45.3448,45.7793,45036.805145272,0
+KBWR.US,D,20170410,000000,45.7458,46.0162,45.1011,45.3893,12725.568870914,0
+KBWR.US,D,20170411,000000,45.1011,45.8593,44.9865,45.8593,26381.955776879,0
+KBWR.US,D,20170412,000000,45.7892,45.7981,45.0339,45.181,33287.632994476,0
+KBWR.US,D,20170413,000000,44.9272,45.0339,44.0229,44.0229,65858.161343886,0
+KBWR.US,D,20170417,000000,44.2243,44.8315,43.7612,44.8315,62092.349097623,0
+KBWR.US,D,20170418,000000,44.405,44.7989,44.0021,44.6775,16108.520162609,0
+KBWR.US,D,20170419,000000,45.0585,45.5127,45.0585,45.1011,15042.991791692,0
+KBWR.US,D,20170420,000000,45.4505,46.0894,45.3528,46.0587,11725.876378429,0
+KBWR.US,D,20170421,000000,45.8829,46.3341,45.8829,46.1959,9020.5282047407,0
+KBWR.US,D,20170424,000000,47.2682,47.6778,47.0855,47.0953,16615.962856363,0
+KBWR.US,D,20170425,000000,47.5713,47.7658,47.2948,47.2948,14925.500070184,0
+KBWR.US,D,20170426,000000,47.1803,48.3581,47.1803,47.9662,25083.469682282,0
+KBWR.US,D,20170427,000000,48.0234,48.0234,47.1211,47.2336,11100.941963166,0
+KBWR.US,D,20170428,000000,47.2948,47.4103,46.2009,46.2058,8359.1308414244,0
+KBWR.US,D,20170501,000000,46.581,46.8506,46.2335,46.8506,13586.499588861,0
+KBWR.US,D,20170502,000000,46.6333,46.6441,46.1515,46.3371,32332.506327389,0
+KBWR.US,D,20170503,000000,46.119,46.7686,46.119,46.6777,8568.792792736,0
+KBWR.US,D,20170504,000000,47.1131,47.3056,46.6669,46.8288,12237.370510855,0
+KBWR.US,D,20170505,000000,47.1388,47.1388,46.421,46.7705,17868.870265892,0
+KBWR.US,D,20170508,000000,46.6867,46.9532,46.5454,46.8506,290373.69968925,0
+KBWR.US,D,20170509,000000,47.0499,47.2198,46.3025,46.4576,12065.184367266,0
+KBWR.US,D,20170510,000000,46.2513,46.6589,46.2335,46.5118,15974.82268641,0
+KBWR.US,D,20170511,000000,46.3549,46.3549,45.491,45.8168,9112.6984345444,0
+KBWR.US,D,20170512,000000,45.4081,45.6332,44.9875,45.6332,5562.6252976012,0
+KBWR.US,D,20170515,000000,45.8346,46.1396,45.8346,45.9541,7131.5449235998,0
+KBWR.US,D,20170516,000000,45.9283,46.1653,45.5463,46.1002,9217.0229803661,0
+KBWR.US,D,20170517,000000,44.9974,45.0685,43.8422,44.2332,32592.81126211,0
+KBWR.US,D,20170518,000000,44.0515,44.7169,44.0515,44.6419,18513.04901485,0
+KBWR.US,D,20170519,000000,44.6153,45.0585,44.5807,44.5807,24704.660166386,0
+KBWR.US,D,20170522,000000,44.789,44.9124,44.478,44.9124,5850.2774433621,0
+KBWR.US,D,20170523,000000,44.9806,45.7546,44.7011,45.4653,7580.2417566,0
+KBWR.US,D,20170524,000000,45.6243,45.6243,45.1365,45.2412,4214.5090792641,0
+KBWR.US,D,20170525,000000,45.4426,45.4426,44.9717,45.1642,13557.126658483,0
+KBWR.US,D,20170526,000000,45.0487,45.1169,44.7623,44.8591,29721.354102842,0
+KBWR.US,D,20170530,000000,44.6755,44.6755,44.097,44.4602,28082.54715974,0
+KBWR.US,D,20170531,000000,44.5066,44.5066,43.4048,44.1008,22958.490098457,0
+KBWR.US,D,20170601,000000,44.4702,44.946,44.0318,44.946,12254.589125214,0
+KBWR.US,D,20170602,000000,44.6508,45.2738,44.5314,44.7347,18995.1702169,0
+KBWR.US,D,20170605,000000,44.789,45.1326,44.7723,44.7723,3951.1655655394,0
+KBWR.US,D,20170606,000000,44.2332,44.6103,44.1453,44.5066,7884.0996570516,0
+KBWR.US,D,20170607,000000,44.554,45.0398,44.554,44.7989,9344.6432985558,0
+KBWR.US,D,20170608,000000,44.8404,46.9818,44.8404,46.3825,19952.322603322,0
+KBWR.US,D,20170609,000000,46.6077,48.1745,46.6077,47.9662,33924.721725757,0
+KBWR.US,D,20170612,000000,48.1567,48.6859,47.4775,47.8605,39719.291887368,0
+KBWR.US,D,20170613,000000,48.2417,48.2733,47.661,47.9751,19721.390598979,0
+KBWR.US,D,20170614,000000,47.4241,47.7549,46.7627,47.6966,24988.260873474,0
+KBWR.US,D,20170615,000000,47.7658,48.0422,47.3995,47.6472,5347.8990479487,0
+KBWR.US,D,20170616,000000,47.4765,47.4765,46.9502,47.1191,7222.7022937353,0
+KBWR.US,D,20170619,000000,47.4577,47.6838,47.0233,47.0825,11696.503448052,0
+KBWR.US,D,20170620,000000,46.735,46.735,46.3756,46.3756,17605.526752167,0
+KBWR.US,D,20170621,000000,46.3855,46.3855,45.6608,45.6608,11541.535918821,0
+KBWR.US,D,20170622,000000,45.5374,45.6638,45.1889,45.3873,9895.6389580414,0
+KBWR.US,D,20170623,000000,45.6144,45.6144,45.1691,45.2659,8310.5135773521,0
+KBWR.US,D,20170626,000000,45.1326,45.7022,45.1109,45.4643,8104.9030647132,0
+KBWR.US,D,20170627,000000,45.642,46.2413,45.5966,45.6855,8286.204945316,0
+KBWR.US,D,20170628,000000,46.2364,46.6293,46.2275,46.4882,27749.316328911,0
+KBWR.US,D,20170629,000000,47.2672,47.4665,46.6728,47.1714,13927.833297035,0
+KBWR.US,D,20170630,000000,47.2316,47.5219,46.736,46.969,34731.97088129,0
+KBWR.US,D,20170703,000000,47.1023,48.1459,47.1023,47.9504,6783.1211977486,0
+KBWR.US,D,20170705,000000,48.0422,48.1162,47.3708,47.7391,69339.360023394,0
+KBWR.US,D,20170706,000000,47.6078,47.8082,47.1023,47.205,21998.29913303,0
+KBWR.US,D,20170707,000000,46.9789,47.5219,46.9324,47.4765,4510.2641023704,0
+KBWR.US,D,20170710,000000,47.1961,47.3985,46.9502,47.0263,41037.022315661,0
+KBWR.US,D,20170711,000000,46.9986,47.3294,46.6126,46.9414,5782.4158455945,0
+KBWR.US,D,20170712,000000,46.7321,47.205,46.6905,46.9186,12569.588482016,0
+KBWR.US,D,20170713,000000,46.8722,47.1111,46.7073,46.9364,9646.4754796711,0
+KBWR.US,D,20170714,000000,46.2987,46.8466,46.1594,46.7173,11629.654709952,0
+KBWR.US,D,20170717,000000,46.5336,46.883,46.4358,46.6728,12207.997580478,0
+KBWR.US,D,20170718,000000,46.3055,46.6985,46.3055,46.6373,16932.987932502,0
+KBWR.US,D,20170719,000000,46.7419,46.9424,46.4052,46.6639,9477.3279150864,0
+KBWR.US,D,20170720,000000,46.7765,46.9502,46.498,46.5938,7588.3446339454,0
+KBWR.US,D,20170721,000000,46.508,46.6096,46.1712,46.1989,8938.4865716188,0
+KBWR.US,D,20170724,000000,46.2177,46.6471,46.2177,46.6471,7121.4163269181,0
+KBWR.US,D,20170725,000000,47.3718,47.6324,47.3422,47.512,11459.494285699,0
+KBWR.US,D,20170726,000000,47.4153,47.4153,46.2443,46.2443,5006.5653397747,0
+KBWR.US,D,20170727,000000,46.4033,46.7399,46.1426,46.3677,12196.856124128,0
+KBWR.US,D,20170728,000000,46.1022,46.1022,45.646,45.8178,3693.8992098237,0
+KBWR.US,D,20170731,000000,46.0004,46.2443,45.8089,46.0606,7840.5466913202,0
+KBWR.US,D,20170801,000000,46.2177,46.3677,46.1752,46.3677,11789.686537523,0
+KBWR.US,D,20170802,000000,46.3489,46.3934,46.0606,46.3055,3233.0480608054,0
+KBWR.US,D,20170803,000000,46.0844,46.4033,45.7892,45.8445,23900.449589857,0
+KBWR.US,D,20170804,000000,46.2709,46.5168,46.2275,46.2699,17519.433680373,0
+KBWR.US,D,20170807,000000,46.1486,46.1486,45.8771,45.9293,27672.33899413,0
+KBWR.US,D,20170808,000000,45.8839,46.6827,45.8839,46.114,8196.0604348487,0
+KBWR.US,D,20170809,000000,45.4821,45.5235,45.2422,45.3429,37480.872020709,0
+KBWR.US,D,20170810,000000,45.0299,45.0299,44.1394,44.1394,15465.35427332,0
+KBWR.US,D,20170811,000000,44.2421,44.2421,43.628,43.7869,15695.273417995,0
+KBWR.US,D,20170814,000000,44.1394,44.9322,43.9351,44.9322,12156.341737401,0
+KBWR.US,D,20170815,000000,45.2067,45.2718,44.6113,44.6113,14978.168772929,0
+KBWR.US,D,20170816,000000,44.6873,44.9608,44.3991,44.4889,49456.924737175,0
+KBWR.US,D,20170817,000000,44.2697,44.3546,43.1857,43.2538,5041.0025684926,0
+KBWR.US,D,20170818,000000,43.1669,43.4562,42.8648,43.317,18135.252358621,0
+KBWR.US,D,20170821,000000,43.0889,43.3594,43.0464,43.2913,19577.564526098,0
+KBWR.US,D,20170822,000000,43.3772,43.7524,43.3772,43.6576,136875.82983744,0
+KBWR.US,D,20170823,000000,43.3238,44.0328,43.3238,43.7702,55897.699367082,0
+KBWR.US,D,20170824,000000,44.0229,44.0584,43.7524,44.0071,6255.4213106309,0
+KBWR.US,D,20170825,000000,44.016,44.4632,44.016,44.3023,11789.686537523,0
+KBWR.US,D,20170828,000000,44.3121,44.4425,43.8679,44.0071,26492.357480709,0
+KBWR.US,D,20170829,000000,43.386,43.8333,43.3673,43.7968,13177.304282919,0
+KBWR.US,D,20170830,000000,43.7612,44.086,43.7612,44.0328,40859.771873731,0
+KBWR.US,D,20170831,000000,43.9834,44.164,43.9351,43.9805,13554.088079479,0
+KBWR.US,D,20170901,000000,44.086,44.3773,44.086,44.3121,4713.848895673,0
+KBWR.US,D,20170905,000000,44.0071,44.0071,42.8539,42.9556,78559.421582764,0
+KBWR.US,D,20170906,000000,43.2192,43.4305,42.8727,43.0464,31774.420650227,0
+KBWR.US,D,20170907,000000,42.8263,42.8263,41.7748,41.9189,23359.582527053,0
+KBWR.US,D,20170908,000000,41.6375,42.7375,41.6375,42.4639,102287.68502904,0
+KBWR.US,D,20170911,000000,42.6515,43.8047,42.6515,43.5687,130821.96760078,0
+KBWR.US,D,20170912,000000,43.703,44.7149,43.703,44.6617,8336.8479287246,0
+KBWR.US,D,20170913,000000,44.4257,44.8078,44.4257,44.8078,14090.90370361,0
+KBWR.US,D,20170914,000000,44.8364,44.8552,44.2253,44.3389,14045.325018543,0
+KBWR.US,D,20170915,000000,44.3309,44.4998,44.2697,44.4958,17678.452648276,0
+KBWR.US,D,20170918,000000,44.3991,45.178,44.3991,45.1011,10950.025872609,0
+KBWR.US,D,20170919,000000,44.9342,45.3913,44.9342,45.3636,3098.3377249385,0
+KBWR.US,D,20170920,000000,44.9342,46.0153,44.9342,45.9097,6033.6050433012,0
+KBWR.US,D,20170921,000000,45.9451,46.1811,45.9047,46.0074,20080.95578118,0
+KBWR.US,D,20170922,000000,46.036,46.2513,46.036,46.1653,5729.7471428496,0
+KBWR.US,D,20170925,000000,46.1742,46.5158,46.0577,46.3045,10914.575784222,0
+KBWR.US,D,20170926,000000,46.5415,46.7321,46.4496,46.7251,5701.3870721408,0
+KBWR.US,D,20170927,000000,47.358,48.0392,47.0331,47.8388,15945.449756033,0
+KBWR.US,D,20170928,000000,47.7618,48.1044,47.4261,48.1044,10354.464387723,0
+KBWR.US,D,20170929,000000,48.1133,48.6909,47.9958,48.2939,140881.68982506,0
+KBWR.US,D,20171002,000000,48.3029,48.6651,48.0491,48.6217,9552.2795305311,0
+KBWR.US,D,20171003,000000,48.7846,48.7846,48.1745,48.5082,9458.0835813911,0
+KBWR.US,D,20171004,000000,48.3226,48.3226,47.666,47.7075,33135.70404425,0
+KBWR.US,D,20171005,000000,47.7973,48.446,47.6818,48.2939,71382.297974097,0
+KBWR.US,D,20171006,000000,48.5329,48.603,48.1567,48.3512,14106.096598633,0
+KBWR.US,D,20171009,000000,48.4016,48.4016,48.1044,48.2623,33336.250258548,0
+KBWR.US,D,20171010,000000,48.368,48.6909,48.2771,48.6909,11256.922352065,0
+KBWR.US,D,20171011,000000,48.2703,48.5852,48.2407,48.2703,9677.8741293844,0
+KBWR.US,D,20171012,000000,48.2791,48.2791,47.901,47.9375,10682.630920211,0
+KBWR.US,D,20171013,000000,47.6276,48.0798,47.3837,47.7154,15348.87541148,0
+KBWR.US,D,20171016,000000,47.7154,48.1133,47.7154,48.0876,3705.0406661736,0
+KBWR.US,D,20171017,000000,48.0491,48.0491,47.3925,47.4705,7525.5473345187,0
+KBWR.US,D,20171018,000000,47.7154,47.9731,47.6868,47.8121,9332.4889825378,0
+KBWR.US,D,20171019,000000,47.5861,48.3512,47.5307,48.2071,4671.3087896097,0
+KBWR.US,D,20171020,000000,48.7086,48.9713,48.6197,48.83,18946.552952827,0
+KBWR.US,D,20171023,000000,48.754,48.8232,48.2485,48.2485,6966.4487976877,0
+KBWR.US,D,20171024,000000,48.7688,48.7787,48.5171,48.6277,5126.082780619,0
+KBWR.US,D,20171025,000000,48.5665,48.5665,47.9425,48.3512,11870.715310977,0
+KBWR.US,D,20171026,000000,48.5852,48.9713,48.5092,48.9713,2215.1240942924,0
+KBWR.US,D,20171027,000000,49.3168,49.3168,49.0087,49.0651,6137.9295891229,0
+KBWR.US,D,20171030,000000,48.7984,48.8834,48.0472,48.1577,68172.54568566,0
+KBWR.US,D,20171031,000000,48.6919,48.6919,48.4342,48.4746,3273.5624475322,0
+KBWR.US,D,20171101,000000,48.6651,48.6651,47.8388,48.1222,22441.931667689,0
+KBWR.US,D,20171102,000000,47.9375,48.5329,47.7895,48.5082,4176.0204118736,0
+KBWR.US,D,20171103,000000,48.1291,48.4006,48.1044,48.2999,20574.21843958,0
+KBWR.US,D,20171106,000000,48.1133,48.2752,48.0955,48.2673,5344.8604689442,0
+KBWR.US,D,20171107,000000,47.5387,47.5387,46.7271,46.8051,12213.06187882,0
+KBWR.US,D,20171108,000000,46.6205,46.6293,46.11,46.5158,18894.89710975,0
+KBWR.US,D,20171109,000000,46.19,46.507,45.5483,45.9807,7312.8468042026,0
+KBWR.US,D,20171110,000000,46.2433,46.3361,46.0498,46.19,7625.8204416678,0
+KBWR.US,D,20171113,000000,45.8741,46.6649,45.8652,46.6353,5680.1170191092,0
+KBWR.US,D,20171114,000000,46.507,46.7952,46.4872,46.7775,243583.63445838,0
+KBWR.US,D,20171115,000000,46.2157,47.0529,46.19,46.891,6810.4684087892,0
+KBWR.US,D,20171116,000000,47.1201,47.2158,46.9078,46.9098,9398.3248609689,0
+KBWR.US,D,20171117,000000,46.8604,47.2958,46.8486,47.2958,7300.6924881845,0
+KBWR.US,D,20171120,000000,47.3392,47.6117,47.3392,47.6117,1751.2343662696,0
+KBWR.US,D,20171121,000000,47.744,47.9731,47.7252,47.9731,17573.115242786,0
+KBWR.US,D,20171122,000000,47.8477,48.1478,47.7717,47.8575,3940.0241091895,0
+KBWR.US,D,20171124,000000,47.8477,47.9188,47.3491,47.4103,4991.3724447521,0
+KBWR.US,D,20171127,000000,47.279,47.8289,47.279,47.5249,11107.019121175,0
+KBWR.US,D,20171128,000000,47.8733,49.3138,47.8575,49.3138,8475.6097032642,0
+KBWR.US,D,20171129,000000,49.6663,51.0337,49.6663,50.9301,21720.77558395,0
+KBWR.US,D,20171130,000000,51.326,51.326,50.1175,50.1827,35809.653568224,0
+KBWR.US,D,20171201,000000,50.1047,50.2459,48.4628,49.8431,8278.1020679706,0
+KBWR.US,D,20171204,000000,50.9301,51.7367,50.8234,50.8768,36088.189976972,0
+KBWR.US,D,20171205,000000,51.1572,51.1572,49.7275,49.7275,21367.287559758,0
+KBWR.US,D,20171206,000000,49.5172,49.9694,49.4106,49.4106,6079.183728369,0
+KBWR.US,D,20171207,000000,49.3138,50.0247,49.2092,49.7088,11145.507788566,0
+KBWR.US,D,20171208,000000,49.9734,49.9734,49.3514,49.3919,4664.2187719325,0
+KBWR.US,D,20171211,000000,49.5172,49.5172,48.9002,49.0345,9784.2243945425,0
+KBWR.US,D,20171212,000000,49.3336,49.5143,49.1658,49.3849,7312.8468042026,0
+KBWR.US,D,20171213,000000,49.3593,49.7364,49.0335,49.0335,8966.8466423276,0
+KBWR.US,D,20171214,000000,48.9555,49.2674,48.2327,48.3779,10628.949357798,0
+KBWR.US,D,20171215,000000,48.9288,50.1915,48.9288,49.6712,23908.552467202,0
+KBWR.US,D,20171218,000000,50.1866,50.5608,49.9862,50.3802,25473.420654528,0
+KBWR.US,D,20171219,000000,50.5559,50.5835,50.0356,50.0356,7746.3507421802,0
+KBWR.US,D,20171220,000000,50.4286,50.4286,49.4087,49.8785,5459.3136114476,0
+KBWR.US,D,20171221,000000,50.2489,50.6655,50.159,50.5647,7832.4438139749,0
+KBWR.US,D,20171222,000000,50.5075,50.5885,50.0544,50.2567,6894.5357612475,0
+KBWR.US,D,20171226,000000,50.3802,50.3969,49.7364,49.767,7510.3544394961,0
+KBWR.US,D,20171227,000000,49.9912,49.9912,49.5429,49.5587,9662.6812343619,0
+KBWR.US,D,20171228,000000,49.6228,49.7611,49.6228,49.6486,3884.31682744,0
+KBWR.US,D,20171229,000000,50.082,50.082,49.4699,49.4699,9445.929265373,0
+KBWR.US,D,20180102,000000,49.4699,49.7552,49.1115,49.4373,9647.4883393393,0
+KBWR.US,D,20180103,000000,49.3198,49.4283,49.0996,49.4283,10493.226162263,0
+KBWR.US,D,20180104,000000,49.5834,50.1866,49.5163,49.5932,23433.52128283,0
+KBWR.US,D,20180105,000000,49.8361,49.9398,49.5587,49.9398,11577.998866876,0
+KBWR.US,D,20180108,000000,49.9033,49.9615,49.6032,49.8154,8183.9061188306,0
+KBWR.US,D,20180109,000000,50.1333,50.858,50.1333,50.547,32146.140148447,0
+KBWR.US,D,20180110,000000,50.5282,51.8019,50.389,51.1926,19043.787480971,0
+KBWR.US,D,20180111,000000,51.4049,52.0763,51.4049,52.0763,9472.2636167455,0
+KBWR.US,D,20180112,000000,52.2541,52.5018,52.0536,52.3764,116452.52748842,0
+KBWR.US,D,20180116,000000,52.5621,52.6075,51.71,51.8019,35978.801132809,0
+KBWR.US,D,20180117,000000,52.0674,52.0931,51.4671,52.024,9334.5147018741,0
+KBWR.US,D,20180118,000000,52.101,52.101,51.7337,51.7574,11361.246897887,0
+KBWR.US,D,20180119,000000,52.0862,52.493,52.0862,52.493,12476.405392544,0
+KBWR.US,D,20180122,000000,52.5344,52.5344,52.1839,52.5265,8719.7088832936,0
+KBWR.US,D,20180123,000000,52.2807,52.6944,52.0931,52.5986,18187.921061367,0
+KBWR.US,D,20180124,000000,52.6253,52.7734,52.3251,52.3764,18119.04660393,0
+KBWR.US,D,20180125,000000,52.413,52.413,51.7525,51.944,28621.388503208,0
+KBWR.US,D,20180126,000000,51.944,52.1563,51.5984,51.8828,16715.223103844,0
+KBWR.US,D,20180129,000000,51.9716,52.0566,51.7939,51.7939,11761.326466814,0
+KBWR.US,D,20180130,000000,51.4227,51.6646,51.1581,51.2608,19557.307332735,0
+KBWR.US,D,20180131,000000,51.2292,51.4513,51.0604,51.3427,12334.605039,0
+KBWR.US,D,20180201,000000,51.0239,51.4997,50.7346,51.4997,10921.6658019,0
+KBWR.US,D,20180202,000000,51.8019,52.2541,51.3961,51.557,40608.582676024,0
+KBWR.US,D,20180205,000000,51.2016,51.6054,49.4461,49.4787,72326.283184834,0
+KBWR.US,D,20180206,000000,48.3226,49.922,48.2317,49.8253,54945.611279001,0
+KBWR.US,D,20180207,000000,50.2331,50.4986,50.2331,50.2331,7484.0200881237,0
+KBWR.US,D,20180208,000000,50.1244,50.1244,48.7916,48.7916,16709.145945835,0
+KBWR.US,D,20180209,000000,49.2941,49.7176,48.2229,49.7176,31351.045308931,0
+KBWR.US,D,20180212,000000,49.8154,50.1866,49.2062,49.6416,23310.96526298,0
+KBWR.US,D,20180213,000000,49.3642,50.0188,49.3642,50.0188,29186.564198047,0
+KBWR.US,D,20180214,000000,49.7176,51.247,49.7176,51.247,16905.640721461,0
+KBWR.US,D,20180215,000000,51.4711,51.6112,51.1581,51.3585,21155.599889111,0
+KBWR.US,D,20180216,000000,51.247,51.9806,51.247,51.9134,15565.627380469,0
+KBWR.US,D,20180220,000000,51.6715,51.8651,51.0979,51.1344,22793.393972545,0
+KBWR.US,D,20180221,000000,51.944,52.2886,51.7495,51.7495,16393.133729365,0
+KBWR.US,D,20180222,000000,51.8651,51.8651,50.7178,50.7178,13330.246092813,0
+KBWR.US,D,20180223,000000,50.9044,51.5372,50.9044,51.5372,34137.422256073,0
+KBWR.US,D,20180226,000000,51.6074,51.715,51.1769,51.6972,11034.093225067,0
+KBWR.US,D,20180227,000000,52.2541,52.2541,51.1137,51.1137,7849.6624283338,0
+KBWR.US,D,20180228,000000,51.2924,51.557,50.1165,50.1165,10755.556816319,0
+KBWR.US,D,20180301,000000,50.0276,50.7898,50.001,50.462,19656.567580216,0
+KBWR.US,D,20180302,000000,50.0978,51.2548,49.8154,51.2548,16096.365846591,0
+KBWR.US,D,20180305,000000,51.0337,52.0032,50.6457,51.9184,7784.8394095708,0
+KBWR.US,D,20180306,000000,52.024,52.6934,51.8551,52.6707,10069.850820967,0
+KBWR.US,D,20180307,000000,52.6529,53.0942,52.488,52.9609,65519.866214717,0
+KBWR.US,D,20180308,000000,53.1278,53.1278,51.945,52.409,14607.462134378,0
+KBWR.US,D,20180309,000000,52.8622,53.3095,52.5887,53.3045,11740.056413783,0
+KBWR.US,D,20180312,000000,53.1722,53.4161,52.9925,53.3045,38348.892756332,0
+KBWR.US,D,20180313,000000,53.4556,53.4556,52.88,53.0409,24368.390756552,0
+KBWR.US,D,20180314,000000,53.0053,53.0053,52.1484,52.1494,117883.69819954,0
+KBWR.US,D,20180315,000000,52.3054,52.5581,52.1207,52.5581,8775.4161650431,0
+KBWR.US,D,20180316,000000,52.8296,53.2966,52.6253,52.9343,7542.7659488776,0
+KBWR.US,D,20180319,000000,52.7121,52.7121,51.8374,52.4752,12417.65953179,0
+KBWR.US,D,20180320,000000,52.8198,52.8198,52.1188,52.2077,11616.487534266,0
+KBWR.US,D,20180321,000000,52.2115,52.6519,51.8976,52.2866,20992.529482535,0
+KBWR.US,D,20180322,000000,51.7732,51.7989,50.4058,50.4304,24974.08083812,0
+KBWR.US,D,20180323,000000,50.6309,51.1167,48.5704,48.5704,30209.552462901,0
+KBWR.US,D,20180326,000000,49.4185,49.9319,49.1578,49.9319,8144.4045917719,0
+KBWR.US,D,20180327,000000,50.3377,50.3377,48.9841,49.0611,19447.918488573,0
+KBWR.US,D,20180328,000000,49.0621,49.9842,48.8261,49.5163,20871.999182023,0
+KBWR.US,D,20180329,000000,49.8608,50.2163,49.5231,50.2163,9835.8802376193,0
+KBWR.US,D,20180402,000000,49.9487,49.9487,48.3483,48.9594,12472.353953871,0
+KBWR.US,D,20180403,000000,49.1539,49.6821,49.1371,49.6496,8312.5392966884,0
+KBWR.US,D,20180404,000000,49.1746,50.1965,49.1746,50.1965,7114.3263092408,0
+KBWR.US,D,20180405,000000,50.5588,50.5588,49.9043,50.465,73772.646790983,0
+KBWR.US,D,20180406,000000,49.8163,50.1787,48.5803,49.1065,27461.66418315,0
+KBWR.US,D,20180409,000000,49.4283,49.9418,49.2744,49.2744,6807.4298297847,0
+KBWR.US,D,20180410,000000,49.6673,49.8983,49.2734,49.8489,9375.029088601,0
+KBWR.US,D,20180411,000000,49.5429,49.7502,49.5429,49.6338,12203.946141805,0
+KBWR.US,D,20180412,000000,50.0108,50.784,49.9674,50.6231,10509.431916954,0
+KBWR.US,D,20180413,000000,50.8896,50.8896,49.5804,49.7453,20041.454254121,0
+KBWR.US,D,20180416,000000,50.1175,50.2005,49.6821,50.1511,9921.9733094139,0
+KBWR.US,D,20180417,000000,50.3367,50.3367,49.4659,49.5429,12455.135339512,0
+KBWR.US,D,20180418,000000,49.6584,49.8825,49.2941,49.2941,51493.78552987,0
+KBWR.US,D,20180419,000000,49.2328,50.0928,49.2328,50.0928,19005.298813582,0
+KBWR.US,D,20180420,000000,50.1432,50.6665,49.614,50.3653,10891.280011855,0
+KBWR.US,D,20180423,000000,51.012,51.0762,50.5312,51.012,4862.7392668943,0
+KBWR.US,D,20180424,000000,51.4019,51.8374,50.9933,51.3733,19458.047085255,0
+KBWR.US,D,20180425,000000,51.4909,51.7723,51.0387,51.3408,13590.551027534,0
+KBWR.US,D,20180426,000000,51.4375,51.6676,51.25,51.5629,4088.9144804108,0
+KBWR.US,D,20180427,000000,51.4761,51.5797,51.4089,51.4731,1931.5233872042,0
+KBWR.US,D,20180430,000000,51.8087,51.8719,50.8076,50.8945,19685.940510593,0
+KBWR.US,D,20180501,000000,50.4078,51.3329,50.1837,51.2687,20552.948386548,0
+KBWR.US,D,20180502,000000,51.1167,51.7209,50.8342,51.25,10038.452171254,0
+KBWR.US,D,20180503,000000,50.853,50.9409,50.3298,50.5963,9396.2991416326,0
+KBWR.US,D,20180504,000000,50.4354,51.6696,50.4354,51.2065,6218.9583625767,0
+KBWR.US,D,20180507,000000,51.4277,51.8532,51.0111,51.5807,7687.6048814263,0
+KBWR.US,D,20180508,000000,51.5807,52.2077,51.5807,52.016,5226.355887768,0
+KBWR.US,D,20180509,000000,52.1899,52.6431,52.1899,52.4466,28312.466304415,0
+KBWR.US,D,20180510,000000,52.4466,52.6065,52.0132,52.492,9839.931676292,0
+KBWR.US,D,20180511,000000,52.7032,52.7032,52.409,52.5255,4846.5335122035,0
+KBWR.US,D,20180514,000000,52.5611,52.6055,52.2619,52.2619,6341.5143824255,0
+KBWR.US,D,20180515,000000,52.2708,52.8218,52.2708,52.6519,7618.7304239906,0
+KBWR.US,D,20180516,000000,52.5522,53.0666,52.5255,52.8701,6824.6484441436,0
+KBWR.US,D,20180517,000000,52.9165,53.1644,52.9106,53.0666,14879.921385117,0
+KBWR.US,D,20180518,000000,53.0133,53.1031,52.6707,52.6934,38396.497160736,0
+KBWR.US,D,20180521,000000,53.0587,53.6066,53.0587,53.5642,9735.6071304702,0
+KBWR.US,D,20180522,000000,53.6777,54.2277,53.6777,53.7775,33131.652605578,0
+KBWR.US,D,20180523,000000,53.4497,53.6777,53.2364,53.2887,28126.100125471,0
+KBWR.US,D,20180524,000000,53.2976,53.3667,52.4002,53.3667,71867.457755151,0
+KBWR.US,D,20180525,000000,53.0587,53.3421,52.9965,53.2068,19440.828470896,0
+KBWR.US,D,20180529,000000,52.6519,52.8899,51.942,52.1899,45985.854654349,0
+KBWR.US,D,20180530,000000,52.7477,53.2976,52.5167,53.1594,12720.504572573,0
+KBWR.US,D,20180531,000000,52.9343,53.3055,52.6065,52.6163,28122.048686798,0
+KBWR.US,D,20180601,000000,53.2068,53.3627,53.0972,53.0972,3885.3296871082,0
+KBWR.US,D,20180604,000000,53.2118,53.7034,53.1189,53.7034,9657.616936021,0
+KBWR.US,D,20180605,000000,53.6254,53.655,53.3154,53.4931,43409.13965852,0
+KBWR.US,D,20180606,000000,53.6955,54.5821,53.6955,54.5821,12866.35636479,0
+KBWR.US,D,20180607,000000,54.7854,54.9345,54.3678,54.5643,12938.269401231,0
+KBWR.US,D,20180608,000000,54.5189,54.8042,54.5189,54.748,14681.400890154,0
+KBWR.US,D,20180611,000000,54.9177,54.9375,53.8288,54.0628,12901.806453177,0
+KBWR.US,D,20180612,000000,54.1675,54.1675,53.3391,53.581,12259.653423555,0
+KBWR.US,D,20180613,000000,53.2917,53.8387,53.2472,53.4566,6911.7543756064,0
+KBWR.US,D,20180614,000000,53.501,53.501,52.8731,53.3509,29724.392681847,0
+KBWR.US,D,20180615,000000,53.0488,53.4161,52.8543,53.182,2456.1846953173,0
+KBWR.US,D,20180618,000000,52.6845,53.5376,52.6845,53.2078,7965.1284305054,0
+KBWR.US,D,20180619,000000,52.8524,53.7607,52.8524,53.734,12014.541383857,0
+KBWR.US,D,20180620,000000,53.965,54.0194,53.5908,53.8485,21743.058496651,0
+KBWR.US,D,20180621,000000,53.6797,53.9778,53.3253,53.6797,160215.15517113,0
+KBWR.US,D,20180622,000000,53.8041,53.9295,53.1238,53.1238,158636.10694845,0
+KBWR.US,D,20180625,000000,53.1386,53.1386,52.3113,52.8098,14553.780571965,0
+KBWR.US,D,20180626,000000,52.728,52.7596,52.2925,52.5078,12944.346559239,0
+KBWR.US,D,20180627,000000,52.4268,52.4268,51.4928,51.5452,16949.193687192,0
+KBWR.US,D,20180628,000000,51.3507,51.5728,51.2796,51.4829,8462.4425275779,0
+KBWR.US,D,20180629,000000,51.7406,52.024,51.4829,51.5274,19956.374041995,0
+KBWR.US,D,20180702,000000,50.7908,51.4583,50.701,51.4395,10835.572730106,0
+KBWR.US,D,20180703,000000,51.6626,51.7841,51.4829,51.5086,2427.8246246085,0
+KBWR.US,D,20180705,000000,51.4365,51.555,51.2608,51.4928,6371.9001724707,0
+KBWR.US,D,20180706,000000,51.7574,52.0358,51.7574,51.945,4309.7178880723,0
+KBWR.US,D,20180709,000000,52.1947,53.1288,52.1947,53.0399,6797.301233103,0
+KBWR.US,D,20180710,000000,53.0656,53.0656,52.0546,52.339,15112.879108796,0
+KBWR.US,D,20180711,000000,51.9095,52.418,51.9095,52.2195,20939.86077979,0
+KBWR.US,D,20180712,000000,52.3794,52.3794,51.1364,51.3743,7103.184852891,0
+KBWR.US,D,20180713,000000,51.3655,51.5362,50.9152,50.9508,15856.318105234,0
+KBWR.US,D,20180716,000000,50.9933,51.5728,50.9933,51.5185,13311.001759117,0
+KBWR.US,D,20180717,000000,51.5274,51.8019,51.5274,51.5362,4987.3210060794,0
+KBWR.US,D,20180718,000000,51.6972,52.0951,51.6528,52.0951,8137.3145740947,0
+KBWR.US,D,20180719,000000,51.9006,52.0506,51.7841,52.028,2555.4449427982,0
+KBWR.US,D,20180720,000000,51.8413,52.5847,51.8413,52.4939,3724.2849998688,0
+KBWR.US,D,20180723,000000,52.5502,53.2314,52.4939,53.1634,5499.8279981745,0
+KBWR.US,D,20180724,000000,53.2986,53.2986,52.338,52.4752,16360.722219984,0
+KBWR.US,D,20180725,000000,51.9154,51.9193,51.6232,51.7663,5722.6571251724,0
+KBWR.US,D,20180726,000000,51.8838,52.409,51.8838,52.1089,4399.8623985396,0
+KBWR.US,D,20180727,000000,51.9816,52.3142,51.56,51.7574,13421.403462949,0
+KBWR.US,D,20180730,000000,51.8779,52.0951,51.6528,51.6626,5397.5291716891,0
+KBWR.US,D,20180731,000000,51.4711,51.4711,50.932,51.3151,9130.9299085715,0
+KBWR.US,D,20180801,000000,51.5017,51.945,51.4039,51.8759,9138.0199262487,0
+KBWR.US,D,20180802,000000,51.5906,52.418,51.5906,52.339,2751.9397184236,0
+KBWR.US,D,20180803,000000,52.3024,52.3024,51.63,51.7663,5497.8022788382,0
+KBWR.US,D,20180806,000000,51.7248,51.8937,51.6646,51.7851,7220.6765743989,0
+KBWR.US,D,20180807,000000,52.0704,52.2925,51.9272,51.9726,3409.2856430673,0
+KBWR.US,D,20180808,000000,51.7337,52.3844,51.7337,52.3202,25024.723821528,0
+KBWR.US,D,20180809,000000,52.2195,52.4979,51.9944,52.1731,3710.1049645144,0
+KBWR.US,D,20180810,000000,51.7495,52.1603,51.6271,51.9835,11841.3423806,0
+KBWR.US,D,20180813,000000,51.866,52.1326,51.8453,51.9223,2276.9085340509,0
+KBWR.US,D,20180814,000000,52.4268,52.6855,52.4268,52.5413,2753.9654377599,0
+KBWR.US,D,20180815,000000,52.1691,52.4801,51.8709,51.9361,5388.4134346756,0
+KBWR.US,D,20180816,000000,52.1138,52.9333,52.1138,52.7724,22894.679939362,0
+KBWR.US,D,20180817,000000,52.7764,52.9363,52.7418,52.9244,8463.4553872461,0
+KBWR.US,D,20180820,000000,52.8987,53.1476,52.5857,53.0399,23596.591689406,0
+KBWR.US,D,20180821,000000,53.3519,53.9552,53.3519,53.6442,11909.203978368,0
+KBWR.US,D,20180822,000000,53.3765,53.585,53.3765,53.4181,3166.199322706,0
+KBWR.US,D,20180823,000000,53.035,53.2344,52.9244,53.11,6220.9840819131,0
+KBWR.US,D,20180824,000000,53.2098,53.2098,52.8652,52.9985,4968.0766723842,0
+KBWR.US,D,20180827,000000,53.1524,53.344,52.8089,52.8434,4010.9242859615,0
+KBWR.US,D,20180828,000000,53.0656,53.0656,52.3054,52.6223,8605.2557407902,0
+KBWR.US,D,20180829,000000,52.2975,52.5571,52.2975,52.5502,44338.944833902,0
+KBWR.US,D,20180830,000000,52.2767,52.5226,52.1957,52.2846,9628.244005644,0
+KBWR.US,D,20180831,000000,52.3113,52.5857,52.3113,52.5857,6607.8964751548,0
+KBWR.US,D,20180904,000000,52.6687,52.8,52.6687,52.8,820.4163312194,0
+KBWR.US,D,20180905,000000,52.6756,53.0478,52.6756,52.8612,2760.042595769,0
+KBWR.US,D,20180906,000000,52.8622,52.8622,52.7299,52.7566,1071.6055289261,0
+KBWR.US,D,20180907,000000,52.7457,52.8188,52.4554,52.808,9977.6805911634,0
+KBWR.US,D,20180910,000000,52.8987,52.9481,52.5759,52.5759,3786.0694396273,0
+KBWR.US,D,20180911,000000,52.723,52.9689,52.6223,52.6223,42505.66883451,0
+KBWR.US,D,20180912,000000,52.7812,52.7812,51.6893,51.8917,6896.5614805838,0
+KBWR.US,D,20180913,000000,51.9628,51.9628,51.3289,51.3487,4388.7209421897,0
+KBWR.US,D,20180914,000000,51.2796,52.016,51.2796,51.8561,57387.615938963,0
+KBWR.US,D,20180917,000000,52.0457,52.0457,51.3753,51.3753,2453.1461163128,0
+KBWR.US,D,20180918,000000,51.2074,51.2658,51.1117,51.1117,50262.148173373,0
+KBWR.US,D,20180919,000000,51.0574,51.8917,51.0574,51.7831,6421.5302962111,0
+KBWR.US,D,20180920,000000,52.2925,52.6144,52.2017,52.3291,8577.9085297495,0
+KBWR.US,D,20180921,000000,52.4268,52.4268,51.9766,51.9766,8097.813047036,0
+KBWR.US,D,20180924,000000,51.2944,51.3615,51.2026,51.2371,3760.747947923,0
+KBWR.US,D,20180925,000000,51.3951,51.3951,51.2302,51.2302,5956.6277085201,0
+KBWR.US,D,20180926,000000,51.3042,51.3042,50.2725,50.2725,68435.889199385,0
+KBWR.US,D,20180927,000000,50.4137,50.4137,49.8163,49.8776,9123.8398908943,0
+KBWR.US,D,20180928,000000,49.8618,49.9674,49.8361,49.9141,3735.4264562187,0
+KBWR.US,D,20181001,000000,50.1294,50.1294,49.218,49.2458,7492.122965469,0
+KBWR.US,D,20181002,000000,49.1648,49.4985,48.8952,49.146,28085.585738744,0
+KBWR.US,D,20181003,000000,49.4945,50.5667,49.457,50.2369,17536.652294732,0
+KBWR.US,D,20181004,000000,50.5953,51.0791,50.2725,50.4917,5561.612437933,0
+KBWR.US,D,20181005,000000,50.6221,50.6249,49.7986,49.9694,153920.23233344,0
+KBWR.US,D,20181008,000000,49.9506,50.6289,49.7927,50.5302,6556.240632078,0
+KBWR.US,D,20181009,000000,50.389,50.4986,50.3772,50.4137,5760.1329328947,0
+KBWR.US,D,20181010,000000,50.2459,50.7336,49.6654,49.6654,8864.5478158422,0
+KBWR.US,D,20181011,000000,49.5044,49.5044,48.0086,48.0086,154002.27396656,0
+KBWR.US,D,20181012,000000,48.7254,48.7254,45.8889,46.9453,187651.49786257,0
+KBWR.US,D,20181015,000000,46.8634,47.4953,46.8634,47.2494,12725.568870914,0
+KBWR.US,D,20181016,000000,47.3501,47.4202,46.4694,47.4202,35572.644405873,0
+KBWR.US,D,20181017,000000,47.3116,47.8299,46.7221,47.6028,18564.704857926,0
+KBWR.US,D,20181018,000000,47.4399,47.8211,46.7755,46.7942,27835.409400705,0
+KBWR.US,D,20181019,000000,46.5612,46.6412,45.72,45.8385,238486.92460814,0
+KBWR.US,D,20181022,000000,45.9886,46.0162,44.3605,44.5146,39574.45295482,0
+KBWR.US,D,20181023,000000,43.7524,44.7979,43.7524,44.5106,16946.155108188,0
+KBWR.US,D,20181024,000000,44.4237,44.4237,42.617,42.618,17309.771729061,0
+KBWR.US,D,20181025,000000,42.849,44.0702,42.849,44.0505,34869.719796161,0
+KBWR.US,D,20181026,000000,43.394,44.0219,43.0208,43.6457,20102.225834212,0
+KBWR.US,D,20181029,000000,44.1838,45.0082,44.1838,44.6755,4017.0014439706,0
+KBWR.US,D,20181030,000000,44.8098,45.1662,44.4692,44.8275,6424.5688752156,0
+KBWR.US,D,20181031,000000,45.4781,45.8987,45.2688,45.2728,53585.340744645,0
+KBWR.US,D,20181101,000000,45.5423,45.9027,45.4693,45.9027,13392.030532571,0
+KBWR.US,D,20181102,000000,46.0597,46.3677,45.8405,46.0597,8229.4848038983,0
+KBWR.US,D,20181105,000000,46.0686,46.3964,46.0162,46.193,6982.6545523785,0
+KBWR.US,D,20181106,000000,46.509,46.7755,46.4102,46.5178,17491.073609664,0
+KBWR.US,D,20181107,000000,46.1851,46.7755,46.0774,46.7676,15935.321159352,0
+KBWR.US,D,20181108,000000,46.4438,47.1427,46.422,46.897,8410.7866845011,0
+KBWR.US,D,20181109,000000,46.8634,47.2198,46.5405,46.7814,6214.906923904,0
+KBWR.US,D,20181112,000000,46.6777,46.8229,46.4023,46.5889,4264.1392030046,0
+KBWR.US,D,20181113,000000,46.42,47.0519,46.42,46.5711,34481.794543251,0
+KBWR.US,D,20181114,000000,46.8742,46.8742,45.1099,45.5423,10296.731386637,0
+KBWR.US,D,20181115,000000,45.6026,46.5524,45.3794,46.4616,29313.171656569,0
+KBWR.US,D,20181116,000000,46.2305,46.6757,46.2246,46.6274,47598.32724608,0
+KBWR.US,D,20181119,000000,46.8229,47.1171,46.3115,46.499,14118.250914651,0
+KBWR.US,D,20181120,000000,46.0606,46.4526,45.643,45.9491,6785.1469170849,0
+KBWR.US,D,20181121,000000,45.9985,46.5563,45.7082,45.9955,7024.1817987735,0
+KBWR.US,D,20181123,000000,45.5601,46.2443,45.5601,46.2443,2821.8270355275,0
+KBWR.US,D,20181126,000000,46.5178,46.9927,46.5178,46.6679,11116.134858189,0
+KBWR.US,D,20181127,000000,46.3025,46.6501,46.0774,46.3025,31124.16474326,0
+KBWR.US,D,20181128,000000,46.509,46.9028,45.7813,46.7053,37475.807722368,0
+KBWR.US,D,20181129,000000,46.7301,46.9246,46.1693,46.813,11841.3423806,0
+KBWR.US,D,20181130,000000,47.0845,47.5713,46.9542,47.5713,22476.368896407,0
+KBWR.US,D,20181203,000000,48.1538,48.1538,46.8634,47.2148,9276.7817007883,0
+KBWR.US,D,20181204,000000,46.8396,46.8396,44.4148,44.6271,20877.063480363,0
+KBWR.US,D,20181206,000000,43.8619,44.4435,43.4414,44.4435,42294.994023531,0
+KBWR.US,D,20181207,000000,44.5304,44.8443,43.8619,44.1937,32108.664340724,0
+KBWR.US,D,20181210,000000,44.2273,44.2273,43.1719,43.5173,10271.409894934,0
+KBWR.US,D,20181211,000000,43.704,44.0278,42.7591,43.0376,9983.7577491724,0
+KBWR.US,D,20181212,000000,43.5293,44.1937,43.3594,43.7178,5312.4489595627,0
+KBWR.US,D,20181213,000000,43.4088,43.4088,42.4649,42.53,20916.565007422,0
+KBWR.US,D,20181214,000000,42.6407,42.8223,41.7511,41.7926,17637.938261549,0
+KBWR.US,D,20181217,000000,41.5705,42.3583,41.4766,41.4766,21413.879104494,0
+KBWR.US,D,20181218,000000,41.6968,42.0986,40.6818,40.8092,23143.843417733,0
+KBWR.US,D,20181219,000000,40.7757,41.0146,39.5267,39.5721,41519.14351771,0
+KBWR.US,D,20181220,000000,39.3618,39.8348,39.1723,39.4971,59535.891295156,0
+KBWR.US,D,20181221,000000,39.5939,40.1487,38.9778,38.9778,55005.369999422,0
+KBWR.US,D,20181224,000000,38.573,39.0142,38.2204,38.2204,13932.897595375,0
+KBWR.US,D,20181226,000000,38.3735,40.0786,38.0734,40.0223,106940.76234462,0
+KBWR.US,D,20181227,000000,39.6175,39.809,38.573,39.6985,157248.48920306,0
+KBWR.US,D,20181228,000000,39.8989,40.6315,39.8506,40.1684,19149.124886462,0
+KBWR.US,D,20181231,000000,40.3867,40.4103,39.5899,40.4103,62165.274993731,0
+KBWR.US,D,20190102,000000,39.8229,41.0975,39.8229,40.8803,12775.198994655,0
+KBWR.US,D,20190103,000000,40.7727,41.6928,40.7727,41.3324,5118.9927629418,0
+KBWR.US,D,20190104,000000,41.7896,42.2546,41.7017,42.2171,5133.1727982962,0
+KBWR.US,D,20190107,000000,42.1796,42.7127,41.9979,42.4896,7312.8468042026,0
+KBWR.US,D,20190108,000000,42.5222,42.921,42.1796,42.921,3890.393985449,0
+KBWR.US,D,20190109,000000,43.1609,43.317,43.0089,43.1995,5013.6553574519,0
+KBWR.US,D,20190110,000000,42.8371,43.1995,42.8322,43.1995,2745.8625604146,0
+KBWR.US,D,20190111,000000,42.9635,43.3693,42.7403,43.2814,8296.3335419977,0
+KBWR.US,D,20190114,000000,43.2942,43.7396,43.2942,43.4423,5534.2652268924,0
+KBWR.US,D,20190115,000000,43.1719,43.5776,42.9348,43.5421,88143.099763009,0
+KBWR.US,D,20190116,000000,43.6586,44.6725,43.6586,44.5698,12696.195940537,0
+KBWR.US,D,20190117,000000,44.4721,45.0931,44.4721,44.9391,5365.1176623076,0
+KBWR.US,D,20190118,000000,45.2817,45.8158,45.2817,45.7684,3785.0565799591,0
+KBWR.US,D,20190122,000000,45.5355,45.5877,45.1563,45.335,12730.633169255,0
+KBWR.US,D,20190123,000000,45.5532,45.5532,44.9391,45.4002,6915.8058142791,0
+KBWR.US,D,20190124,000000,45.3804,45.6085,44.9914,45.3182,8730.8503396435,0
+KBWR.US,D,20190125,000000,45.6539,46.0568,45.5255,45.9235,5770.2615295765,0
+KBWR.US,D,20190128,000000,45.5611,46.4299,45.5611,46.2839,20724.12167047,0
+KBWR.US,D,20190129,000000,46.2394,46.5376,46.2394,46.2473,10537.791987663,0
+KBWR.US,D,20190130,000000,46.191,46.2739,45.9047,45.9767,25738.789887589,0
+KBWR.US,D,20190131,000000,45.6154,45.6984,44.6705,45.571,9042.8111174405,0
+KBWR.US,D,20190201,000000,45.571,45.9225,45.571,45.7329,151383.01886467,0
+KBWR.US,D,20190204,000000,45.9313,46.5543,45.9047,46.5543,20057.660008812,0
+KBWR.US,D,20190205,000000,46.7123,46.734,46.1841,46.4664,8221.381926553,0
+KBWR.US,D,20190206,000000,46.2571,46.5731,46.2571,46.5731,4438.3510659302,0
+KBWR.US,D,20190207,000000,46.6709,47.3679,46.6709,46.8051,32220.078904223,0
+KBWR.US,D,20190208,000000,46.8258,46.9374,46.508,46.5751,4914.395109971,0
+KBWR.US,D,20190211,000000,46.7053,46.9887,46.6441,46.9887,5205.0858347364,0
+KBWR.US,D,20190212,000000,47.3116,47.745,47.3116,47.4113,10334.20719436,0
+KBWR.US,D,20190213,000000,47.6186,47.7046,47.276,47.6098,4252.9977466547,0
+KBWR.US,D,20190214,000000,47.2582,47.2582,47.0855,47.1437,4520.3926990521,0
+KBWR.US,D,20190215,000000,47.3679,48.1152,47.3679,47.9533,4511.2769620385,0
+KBWR.US,D,20190219,000000,47.674,48.5773,47.674,48.5122,6237.1898366038,0
+KBWR.US,D,20190220,000000,48.2683,49.0039,48.2594,48.99,3231.022341469,0
+KBWR.US,D,20190221,000000,49.068,49.068,48.6089,48.8281,29288.863024533,0
+KBWR.US,D,20190222,000000,48.8814,48.8814,48.7096,48.7096,5915.1004621251,0
+KBWR.US,D,20190225,000000,49.2506,49.2773,48.7096,48.7096,3330.2825889499,0
+KBWR.US,D,20190226,000000,48.3937,48.7284,48.1419,48.2851,5657.8341064094,0
+KBWR.US,D,20190227,000000,48.0047,48.601,48.0047,48.5961,4176.0204118736,0
+KBWR.US,D,20190228,000000,48.5122,48.7096,48.5122,48.5438,4598.3828935013,0
+KBWR.US,D,20190301,000000,48.9268,48.9633,48.3029,48.6365,2743.8368410782,0
+KBWR.US,D,20190304,000000,48.522,48.522,47.9889,48.2297,2854.238544909,0
+KBWR.US,D,20190305,000000,48.1794,48.2929,47.7855,48.2851,2211.0726556197,0
+KBWR.US,D,20190306,000000,47.7569,47.7569,46.9156,47.1329,6963.4102186832,0
+KBWR.US,D,20190307,000000,46.6985,46.7705,46.0616,46.2571,10555.010602022,0
+KBWR.US,D,20190308,000000,45.723,46.3855,45.723,46.2009,5627.4483163642,0
+KBWR.US,D,20190311,000000,46.2196,46.7982,46.2196,46.6086,3905.5868804716,0
+KBWR.US,D,20190312,000000,46.5376,46.8081,46.3371,46.4112,1915.3176325134,0
+KBWR.US,D,20190313,000000,46.5376,46.8436,46.5099,46.734,4146.6474814966,0
+KBWR.US,D,20190314,000000,46.8772,46.8772,46.7261,46.7735,2215.1240942924,0
+KBWR.US,D,20190315,000000,46.9156,47.2188,46.8515,46.9414,5819.8916533169,0
+KBWR.US,D,20190318,000000,47.0243,47.5061,47.0243,47.3955,1224.5473388201,0
+KBWR.US,D,20190319,000000,47.6492,47.6492,46.6709,46.6709,3979.5256362482,0
+KBWR.US,D,20190320,000000,46.3253,46.3253,45.1178,45.1178,4206.4062019187,0
+KBWR.US,D,20190321,000000,44.6044,45.0685,44.1147,44.5768,14918.410052507,0
+KBWR.US,D,20190322,000000,43.9607,43.9607,42.1658,42.5824,9930.0761867593,0
+KBWR.US,D,20190325,000000,42.7127,42.8144,42.3573,42.6515,20664.362950047,0
+KBWR.US,D,20190326,000000,43.1441,43.6487,42.9922,43.6368,13239.088722678,0
+KBWR.US,D,20190327,000000,43.6438,44.0525,43.4256,44.0525,1341.0262006599,0
+KBWR.US,D,20190328,000000,44.0673,44.3951,44.0673,44.3951,12988.912384639,0
+KBWR.US,D,20190329,000000,44.7949,44.7949,44.1769,44.1769,8081.6072923452,0
+KBWR.US,D,20190401,000000,44.5314,45.3114,44.5314,45.3094,14861.689911089,0
+KBWR.US,D,20190402,000000,45.257,45.5325,45.257,45.3972,1869.7389474457,0
+KBWR.US,D,20190403,000000,45.6282,45.6836,45.4929,45.642,2564.5606798118,0
+KBWR.US,D,20190404,000000,45.2836,46.108,45.2836,46.108,3307.9996762501,0
+KBWR.US,D,20190405,000000,46.2443,46.421,46.1969,46.2809,2807.6470001731,0
+KBWR.US,D,20190408,000000,46.1732,46.5,46.1377,46.3173,8204.163312194,0
+KBWR.US,D,20190409,000000,46.037,46.0844,45.6381,45.7052,23869.050940144,0
+KBWR.US,D,20190410,000000,45.3646,45.9145,45.1504,45.9145,1167.8271974024,0
+KBWR.US,D,20190411,000000,46.3677,46.3677,46.0103,46.0103,1392.6820437366,0
+KBWR.US,D,20190412,000000,46.6333,47.124,46.4882,47.124,10969.270206304,0
+KBWR.US,D,20190415,000000,47.0243,47.0243,46.2216,46.2216,5859.3931803756,0
+KBWR.US,D,20190416,000000,46.2532,47.1803,46.2532,47.1753,27736.149153225,0
+KBWR.US,D,20190417,000000,47.124,47.124,46.9156,47.0865,1301.5246736012,0
+KBWR.US,D,20190418,000000,46.9986,46.9986,46.4181,46.6353,1247.843111188,0
+KBWR.US,D,20190422,000000,46.3085,46.3085,45.9363,45.9451,2727.6310863875,0
+KBWR.US,D,20190423,000000,45.8642,47.0499,45.8642,47.0499,4404.9266968805,0
+KBWR.US,D,20190424,000000,46.9156,47.4133,46.811,47.4133,2844.1099482273,0
+KBWR.US,D,20190425,000000,47.0164,47.0677,46.5524,46.8604,5988.0263582335,0
+KBWR.US,D,20190426,000000,46.6521,47.3649,46.6521,47.3432,2843.0970885591,0
+KBWR.US,D,20190429,000000,47.4675,48.1853,47.4675,48.0462,3480.1858198393,0
+KBWR.US,D,20190430,000000,47.7954,47.7954,47.7954,47.7954,648.23018763015,0
+KBWR.US,D,20190501,000000,48.0658,48.0846,47.1497,47.4044,3202.6622707602,0
+KBWR.US,D,20190502,000000,47.2405,47.8299,47.2405,47.7312,2684.0781206561,0
+KBWR.US,D,20190503,000000,47.7954,48.52,47.7954,48.52,1425.0935531181,0
+KBWR.US,D,20190506,000000,47.4577,48.6297,47.4577,48.6297,2448.081817972,0
+KBWR.US,D,20190507,000000,47.8289,48.0658,47.5801,47.6394,4833.3663365173,0
+KBWR.US,D,20190508,000000,47.5762,47.5762,47.3086,47.4044,525.67416778132,0
+KBWR.US,D,20190509,000000,46.5918,47.1694,46.4684,47.0539,8133.263135422,0
+KBWR.US,D,20190510,000000,46.6284,47.1497,46.5148,47.1497,1194.1615487749,0
+KBWR.US,D,20190513,000000,46.1732,46.1732,45.3114,45.3114,1355.2062360143,0
+KBWR.US,D,20190514,000000,45.329,46.112,45.329,46.112,1841.3788767369,0
+KBWR.US,D,20190515,000000,45.3458,45.4969,45.3458,45.4969,1053.374054899,0
+KBWR.US,D,20190516,000000,45.5097,46.0162,45.5097,45.8099,1960.8963175812,0
+KBWR.US,D,20190517,000000,46.1348,46.1348,46.0034,46.0064,1019.9496858493,0
+KBWR.US,D,20190520,000000,45.1662,45.9343,45.1662,45.8375,5816.8530743124,0
+KBWR.US,D,20190521,000000,45.9097,46.0439,45.9097,46.0271,1295.4475155921,0
+KBWR.US,D,20190522,000000,45.8287,45.8287,45.4288,45.4337,1918.356211518,0
+KBWR.US,D,20190523,000000,44.5501,44.558,44.2411,44.2411,2903.8686686494,0
+KBWR.US,D,20190524,000000,44.6814,44.946,44.6814,44.946,2005.4621429808,0
+KBWR.US,D,20190528,000000,44.8424,44.8424,44.4267,44.4267,3230.0094818008,0
+KBWR.US,D,20190529,000000,44.0525,44.4069,43.9044,44.2243,3420.4270994172,0
+KBWR.US,D,20190530,000000,44.6863,45.0487,43.6082,43.6082,4033.2071986613,0
+KBWR.US,D,20190531,000000,43.0366,43.3298,42.8836,42.92,3368.7712563404,0
+KBWR.US,D,20190603,000000,42.8361,43.7702,42.8361,43.4453,4698.6560006504,0
+KBWR.US,D,20190604,000000,44.1038,45.0853,44.1038,45.0853,14391.723025057,0
+KBWR.US,D,20190605,000000,44.789,45.0309,44.6311,44.6311,1544.6109939625,0
+KBWR.US,D,20190606,000000,44.7979,44.7979,44.2815,44.5866,2148.275356193,0
+KBWR.US,D,20190607,000000,44.3043,44.5382,44.2411,44.4227,8241.6391199164,0
+KBWR.US,D,20190610,000000,45.2067,45.2067,44.8256,44.8769,2872.4700189361,0
+KBWR.US,D,20190611,000000,44.9391,44.9391,44.7001,44.7475,2338.6929738094,0
+KBWR.US,D,20190612,000000,44.6933,44.7031,44.486,44.5214,20260.231942446,0
+KBWR.US,D,20190613,000000,44.7565,44.8818,44.6893,44.7001,6710.1953016402,0
+KBWR.US,D,20190614,000000,44.5028,44.6933,44.2599,44.6933,1838.3402977324,0
+KBWR.US,D,20190617,000000,44.5945,44.7397,44.0772,44.0772,5131.1470789599,0
+KBWR.US,D,20190618,000000,44.0347,45.0487,44.0347,44.7663,5261.8059761541,0
+KBWR.US,D,20190619,000000,44.8591,45.3084,44.7131,44.7209,6006.2578322606,0
+KBWR.US,D,20190620,000000,44.6321,44.7209,44.3141,44.6982,12945.359418908,0
+KBWR.US,D,20190621,000000,44.7397,44.9648,44.6814,44.9648,11009.784593031,0
+KBWR.US,D,20190624,000000,44.6488,44.6755,44.3911,44.3911,6130.8395714457,0
+KBWR.US,D,20190625,000000,43.9597,44.2993,43.9597,44.2905,29180.487040038,0
+KBWR.US,D,20190626,000000,44.5284,44.7131,44.4662,44.5146,3296.8582199002,0
+KBWR.US,D,20190627,000000,44.4385,44.8858,44.4385,44.8858,2989.961740444,0
+KBWR.US,D,20190628,000000,45.4969,45.9293,45.4317,45.9293,6571.4335271006,0
+KBWR.US,D,20190701,000000,46.3173,46.3173,45.8139,46.0242,2114.8509871433,0
+KBWR.US,D,20190702,000000,45.956,46.04,45.1484,45.2155,1847.4560347459,0
+KBWR.US,D,20190703,000000,45.4417,45.8336,45.4417,45.8336,2172.5839882292,0
+KBWR.US,D,20190705,000000,46.0874,46.3183,46.0874,46.2423,15084.519038087,0
+KBWR.US,D,20190708,000000,46.0784,46.0784,45.4871,45.4871,4592.3057354923,0
+KBWR.US,D,20190709,000000,45.6233,45.7961,45.5503,45.7961,2465.3004323309,0
+KBWR.US,D,20190710,000000,45.7319,45.7319,45.2224,45.2224,8510.046931982,0
+KBWR.US,D,20190711,000000,45.2807,45.5591,45.2807,45.5087,2562.5349604754,0
+KBWR.US,D,20190712,000000,45.642,46.1811,45.642,46.1811,2688.1295593288,0
+KBWR.US,D,20190715,000000,46.0439,46.0439,45.0171,45.0289,7968.1670095099,0
+KBWR.US,D,20190716,000000,45.2057,45.2856,44.9292,45.2856,5558.5738589285,0
+KBWR.US,D,20190717,000000,44.8769,45.0951,44.6666,44.9282,3749.6064915731,0
+KBWR.US,D,20190718,000000,44.794,45.6233,44.7555,45.3774,4590.280016156,0
+KBWR.US,D,20190719,000000,45.5325,45.9541,45.5325,45.8247,13092.224070792,0
+KBWR.US,D,20190722,000000,45.3676,45.5137,45.2136,45.3903,10346.361510378,0
+KBWR.US,D,20190723,000000,45.5769,45.8781,45.3952,45.8781,3545.0088386024,0
+KBWR.US,D,20190724,000000,45.9155,47.0627,45.9155,47.0627,12000.361348503,0
+KBWR.US,D,20190725,000000,47.1556,47.2405,46.8812,46.8812,11358.208318882,0
+KBWR.US,D,20190726,000000,46.8812,47.5653,46.8812,47.512,13972.399122434,0
+KBWR.US,D,20190729,000000,47.3827,47.3925,47.0203,47.0203,1194.1615487749,0
+KBWR.US,D,20190730,000000,46.7459,47.5653,46.7459,47.5653,5542.3681042377,0
+KBWR.US,D,20190731,000000,47.4449,47.7687,47.4449,47.7687,2380.2202202044,0
+KBWR.US,D,20190801,000000,47.274,47.5752,45.6036,45.8178,1902.1504568272,0
+KBWR.US,D,20190802,000000,45.4969,45.4969,44.5936,44.9835,5531.2266478879,0
+KBWR.US,D,20190805,000000,44.0999,44.0999,43.1886,43.6902,27338.095303634,0
+KBWR.US,D,20190806,000000,43.9824,44.163,43.3712,43.6161,3812.4037909998,0
+KBWR.US,D,20190807,000000,43.1975,43.7454,42.8697,43.7454,3613.8832960381,0
+KBWR.US,D,20190808,000000,44.1374,44.8226,44.0634,44.5284,9459.0964410593,0
+KBWR.US,D,20190809,000000,44.4287,44.4662,44.2105,44.4287,12461.212497521,0
+KBWR.US,D,20190812,000000,44.0189,44.0189,43.5618,43.5618,25843.114433411,0
+KBWR.US,D,20190813,000000,44.6972,44.6972,44.1276,44.1276,2245.5098843376,0
+KBWR.US,D,20190814,000000,43.2409,43.2409,42.6881,42.7315,16454.918169124,0
+KBWR.US,D,20190815,000000,42.7483,42.7483,42.2042,42.222,12095.570157311,0
+KBWR.US,D,20190816,000000,42.8875,43.4157,42.8875,43.4068,2811.6984388458,0
+KBWR.US,D,20190819,000000,43.9547,44.0574,43.9518,43.9834,8341.9122270654,0
+KBWR.US,D,20190820,000000,43.5539,43.5539,43.2449,43.3071,2066.2337230711,0
+KBWR.US,D,20190821,000000,43.6447,43.7138,43.4719,43.6526,15705.402014676,0
+KBWR.US,D,20190822,000000,43.781,43.9637,43.6526,43.7346,2811.6984388458,0
+KBWR.US,D,20190823,000000,43.5085,43.8076,42.1382,42.1382,15526.12585341,0
+KBWR.US,D,20190826,000000,42.459,42.6338,42.2981,42.5952,3783.0308606228,0
+KBWR.US,D,20190827,000000,42.0029,42.0483,41.7205,41.9317,5076.4526568786,0
+KBWR.US,D,20190828,000000,41.677,42.5064,41.677,42.5064,1493.9680105539,0
+KBWR.US,D,20190829,000000,42.8055,43.3466,42.8055,43.3338,32910.849197916,0
+KBWR.US,D,20190830,000000,43.5253,43.5983,43.1945,43.4068,3763.7865269275,0
+KBWR.US,D,20190903,000000,43.0681,43.0681,42.303,42.3533,11772.467923164,0
+KBWR.US,D,20190904,000000,42.7779,42.7779,42.3909,42.6397,5525.1494898788,0
+KBWR.US,D,20190905,000000,43.4877,44.094,43.4877,43.8076,8423.9538601874,0
+KBWR.US,D,20190906,000000,43.5905,43.7998,43.3782,43.4433,4112.2102527787,0
+KBWR.US,D,20190909,000000,43.856,44.8216,43.856,44.8216,2758.0168764326,0
+KBWR.US,D,20190910,000000,44.8226,45.6036,44.8226,45.6036,10328.130036351,0
+KBWR.US,D,20190911,000000,45.7319,46.2621,45.6332,46.2522,11361.246897887,0
+KBWR.US,D,20190912,000000,46.2147,46.5454,45.5947,46.5454,21183.959959819,0
+KBWR.US,D,20190913,000000,46.891,47.1556,46.736,46.9463,7375.6441036293,0
+KBWR.US,D,20190916,000000,46.509,47.0243,46.509,46.8081,3710.1049645144,0
+KBWR.US,D,20190917,000000,46.116,46.2522,45.9669,46.188,1189.097250434,0
+KBWR.US,D,20190918,000000,45.9333,46.427,45.9333,46.3489,4587.2414371515,0
+KBWR.US,D,20190919,000000,46.4694,46.891,46.1535,46.1535,7225.7408727398,0
+KBWR.US,D,20190920,000000,46.3707,46.3993,45.8869,46.116,2477.454748349,0
+KBWR.US,D,20190923,000000,45.6855,46.2068,45.5641,46.2068,1778.5815773102,0
+KBWR.US,D,20190924,000000,46.116,46.1969,45.259,45.3646,3350.5397823133,0
+KBWR.US,D,20190925,000000,45.6194,46.1969,45.6194,46.189,16704.081647494,0
+KBWR.US,D,20190926,000000,46.0745,46.0745,45.7438,45.7556,2257.6642003556,0
+KBWR.US,D,20190927,000000,45.8316,46.6037,45.5463,45.6578,15275.949515371,0
+KBWR.US,D,20190930,000000,45.8346,45.8346,45.6006,45.7122,3800.2494749817,0
+KBWR.US,D,20191001,000000,45.9245,45.9689,44.4336,44.4336,1668.1798734795,0
+KBWR.US,D,20191002,000000,44.3427,44.3862,43.8392,44.0693,2635.4608565838,0
+KBWR.US,D,20191003,000000,43.9389,44.0574,43.7968,44.0574,1822.1345430416,0
+KBWR.US,D,20191004,000000,44.169,44.2608,43.8679,44.2608,2144.2239175203,0
+KBWR.US,D,20191007,000000,44.5264,44.6745,44.4454,44.5482,4993.3981640885,0
+KBWR.US,D,20191008,000000,44.0229,44.0229,43.628,43.628,3126.6977956473,0
+KBWR.US,D,20191009,000000,43.6546,43.8264,43.4443,43.8017,6249.3441526219,0
+KBWR.US,D,20191010,000000,43.7198,44.3349,43.7198,44.0288,2337.6801141412,0
+KBWR.US,D,20191011,000000,44.6834,45.3903,44.6834,45.1978,6951.2559026651,0
+KBWR.US,D,20191014,000000,44.6913,44.9954,44.6291,44.9954,2849.1742465681,0
+KBWR.US,D,20191015,000000,44.9214,45.7152,44.9214,45.6855,5232.4330457771,0
+KBWR.US,D,20191016,000000,45.5187,45.9145,45.2768,45.5907,8498.9054756321,0
+KBWR.US,D,20191017,000000,45.4643,45.4643,45.3804,45.3903,7310.8210848662,0
+KBWR.US,D,20191018,000000,45.9422,46.0192,45.6954,46.0192,8580.9471087541,0
+KBWR.US,D,20191021,000000,46.2631,46.8416,46.2631,46.7854,20540.79407053,0
+KBWR.US,D,20191022,000000,46.345,47.1259,46.2532,46.6432,20822.369058282,0
+KBWR.US,D,20191023,000000,46.5405,46.5839,46.5405,46.5839,1270.1260238878,0
+KBWR.US,D,20191024,000000,46.6659,46.6659,46.1535,46.3539,1284.3060592422,0
+KBWR.US,D,20191025,000000,46.1357,46.8219,46.1357,46.8219,1244.8045321835,0
+KBWR.US,D,20191028,000000,47.0341,47.1359,46.814,47.1359,1165.8014780661,0
+KBWR.US,D,20191029,000000,47.0341,47.5663,47.0341,47.5663,1205.3030051248,0
+KBWR.US,D,20191030,000000,46.7192,47.1359,46.7192,47.0125,2004.4492833126,0
+KBWR.US,D,20191031,000000,46.9236,46.9236,45.7902,46.0784,6548.1377547326,0
+KBWR.US,D,20191101,000000,46.6807,46.9068,46.6807,46.9068,1507.1351862401,0
+KBWR.US,D,20191104,000000,47.4103,47.8783,47.4103,47.8783,3764.7993865957,0
+KBWR.US,D,20191105,000000,48.2081,48.5032,48.05,48.2919,3591.6003833383,0
+KBWR.US,D,20191106,000000,48.1271,48.1271,47.7885,48.1271,6023.4764466195,0
+KBWR.US,D,20191107,000000,48.7619,48.7619,48.2555,48.2919,5339.7961706033,0
+KBWR.US,D,20191108,000000,48.3394,48.523,48.2357,48.3433,2736.746823401,0
+KBWR.US,D,20191111,000000,48.1044,48.131,48.0816,48.131,1614.4983110663,0
+KBWR.US,D,20191112,000000,48.1636,48.4984,48.0452,48.1992,13141.854194533,0
+KBWR.US,D,20191113,000000,47.9533,48.0254,47.8417,47.8417,1440.2864481407,0
+KBWR.US,D,20191114,000000,47.7914,47.9336,47.7697,47.8359,1551.7010116397,0
+KBWR.US,D,20191115,000000,47.981,47.981,47.7835,47.7835,2727.6310863875,0
+KBWR.US,D,20191118,000000,47.5466,47.5466,47.1911,47.4853,1133.3899686846,0
+KBWR.US,D,20191119,000000,47.5377,47.7134,47.5377,47.7006,1787.6973143238,0
+KBWR.US,D,20191120,000000,47.5001,47.595,47.5001,47.595,555.04709815831,0
+KBWR.US,D,20191121,000000,47.512,47.6295,47.2,47.4192,4687.5145443005,0
+KBWR.US,D,20191122,000000,47.6798,47.6966,47.5861,47.6157,4212.4833599278,0
+KBWR.US,D,20191125,000000,47.595,48.2179,47.595,48.1084,2100.6709517889,0
+KBWR.US,D,20191126,000000,48.0372,48.0372,47.8615,47.8615,2229.3041296468,0
+KBWR.US,D,20191127,000000,48.1251,48.2555,47.979,48.1903,11933.512610403,0
+KBWR.US,D,20191129,000000,48.1992,48.1992,47.8853,47.8853,248.15061870217,0
+KBWR.US,D,20191202,000000,48.2081,48.2081,47.5377,47.5377,4765.5047387497,0
+KBWR.US,D,20191203,000000,46.8496,46.9789,46.6659,46.9789,4044.3486550112,0
+KBWR.US,D,20191204,000000,47.1447,47.743,47.1447,47.6966,1697.5528038564,0
+KBWR.US,D,20191205,000000,47.7697,47.9089,47.7381,47.8121,6631.1922475228,0
+KBWR.US,D,20191206,000000,48.2919,48.7333,48.2919,48.3473,6311.1285923804,0
+KBWR.US,D,20191209,000000,48.3483,48.445,48.2959,48.445,5873.57321573,0
+KBWR.US,D,20191210,000000,48.4845,48.5793,48.4262,48.4262,2258.6770600238,0
+KBWR.US,D,20191211,000000,48.5032,48.5447,48.3048,48.441,2834.9942112137,0
+KBWR.US,D,20191212,000000,49.1292,49.8963,49.1292,49.8953,3993.7056716026,0
+KBWR.US,D,20191213,000000,49.9171,49.9171,49.4413,49.5311,3118.5949183019,0
+KBWR.US,D,20191216,000000,49.9082,50.2755,49.9082,49.9694,14733.056733231,0
+KBWR.US,D,20191217,000000,49.9082,50.543,49.9082,50.5095,2158.4039528748,0
+KBWR.US,D,20191218,000000,50.4611,50.467,50.2666,50.3673,13125.648439842,0
+KBWR.US,D,20191219,000000,50.3308,50.3308,50.2399,50.3041,757.61903179273,0
+KBWR.US,D,20191220,000000,50.4897,50.6033,50.3229,50.4492,1781.6201563147,0
+KBWR.US,D,20191223,000000,50.6072,50.6072,50.0247,50.0948,4941.7423210117,0
+KBWR.US,D,20191224,000000,50.08,50.1905,50.08,50.157,565.17569484003,0
+KBWR.US,D,20191226,000000,50.3564,50.3564,50.1491,50.1491,456.79971034562,0
+KBWR.US,D,20191227,000000,49.9951,49.9951,49.8717,49.8717,1860.6232104322,0
+KBWR.US,D,20191230,000000,49.8608,50.001,49.8608,49.9121,476.04404404089,0
+KBWR.US,D,20191231,000000,49.9684,50.1353,49.9368,49.9368,1865.687508773,0
+KBWR.US,D,20200102,000000,50.0524,50.0524,49.8944,50.003,1772.5044193012,0
+KBWR.US,D,20200103,000000,49.6238,49.7838,49.534,49.7127,52262.546018012,0
+KBWR.US,D,20200106,000000,49.2003,49.3218,48.7836,49.2309,6693.9895469494,0
+KBWR.US,D,20200107,000000,49.0345,49.0345,48.9022,48.9022,1630.7040657571,0
+KBWR.US,D,20200108,000000,48.8014,49.3761,48.8014,49.3761,3170.2507613787,0
+KBWR.US,D,20200109,000000,49.4343,49.4589,49.2644,49.3118,3625.024752388,0
+KBWR.US,D,20200110,000000,49.1825,49.1825,48.8764,48.8883,6179.456835518,0
+KBWR.US,D,20200113,000000,48.9525,49.1776,48.9525,49.1776,6152.1096244774,0
+KBWR.US,D,20200114,000000,49.0631,49.2003,49.0631,49.2003,1698.5656635246,0
+KBWR.US,D,20200115,000000,48.9426,48.9426,48.6741,48.7461,1639.8198027706,0
+KBWR.US,D,20200116,000000,49.1085,49.5538,49.1085,49.5538,2548.354925121,0
+KBWR.US,D,20200117,000000,49.7473,49.7473,49.5992,49.7226,2140.1724788477,0
+KBWR.US,D,20200121,000000,49.2566,49.5153,49.0355,49.0355,2848.1613869,0
+KBWR.US,D,20200122,000000,49.1085,49.1105,48.8942,49.0285,2366.04018485,0
+KBWR.US,D,20200123,000000,48.7047,49.1825,48.7047,49.0719,1613.4854513982,0
+KBWR.US,D,20200124,000000,48.7303,48.7303,48.0718,48.366,3613.8832960381,0
+KBWR.US,D,20200127,000000,47.5307,47.7134,47.5307,47.676,717.10464506585,0
+KBWR.US,D,20200128,000000,47.8595,48.0156,47.8497,47.9741,4415.0552935622,0
+KBWR.US,D,20200129,000000,47.98,47.98,47.4113,47.4113,1633.7426447616,0
+KBWR.US,D,20200130,000000,46.9512,47.6562,46.9512,47.6562,6968.4745170241,0
+KBWR.US,D,20200131,000000,47.6266,47.6266,46.9364,46.9364,5963.7177261973,0
+KBWR.US,D,20200203,000000,47.1665,47.5574,47.1181,47.5574,5927.2547781431,0
+KBWR.US,D,20200204,000000,48.1933,48.3818,48.055,48.055,1745.1572082605,0
+KBWR.US,D,20200205,000000,48.4974,49.0957,48.4974,49.0957,2160.4296722111,0
+KBWR.US,D,20200206,000000,48.913,48.913,48.5694,48.5694,2921.0872830083,0
+KBWR.US,D,20200207,000000,48.0718,48.0718,47.98,47.98,1399.7720614138,0
+KBWR.US,D,20200210,000000,47.7184,47.7184,47.7104,47.7104,1112.119915653,0
+KBWR.US,D,20200211,000000,48.1192,48.6049,48.1192,48.2445,4025.1043213159,0
+KBWR.US,D,20200212,000000,48.2585,48.4204,48.2585,48.4204,845.73782292371,0
+KBWR.US,D,20200213,000000,48.2575,48.7155,48.2575,48.7155,1041.2197388809,0
+KBWR.US,D,20200214,000000,48.7293,48.7293,48.2001,48.3029,5633.5254743732,0
+KBWR.US,D,20200218,000000,47.9899,48.1844,47.5347,47.6858,2553.4192234619,0
+KBWR.US,D,20200219,000000,47.7875,47.9425,47.7875,47.9277,1241.765953179,0
+KBWR.US,D,20200220,000000,48.0422,48.4036,48.0422,48.3956,2326.5386577913,0
+KBWR.US,D,20200221,000000,47.7776,47.7776,47.5436,47.7046,10095.172312671,0
+KBWR.US,D,20200224,000000,46.2305,46.4566,46.1426,46.3351,12498.688305244,0
+KBWR.US,D,20200225,000000,46.2957,46.2957,44.4898,44.6508,7114.3263092408,0
+KBWR.US,D,20200226,000000,45.1011,45.1011,44.0693,44.0693,2385.2845185453,0
+KBWR.US,D,20200227,000000,43.3979,43.4532,42.5726,42.5824,10781.891167692,0
+KBWR.US,D,20200228,000000,40.983,41.6899,40.4321,40.8714,10161.008191102,0
+KBWR.US,D,20200302,000000,41.0215,42.3355,40.907,42.3355,25837.037275402,0
+KBWR.US,D,20200303,000000,42.5558,43,41.4036,41.4036,8750.0946733388,0
+KBWR.US,D,20200304,000000,41.7442,42.2132,40.976,42.2132,4006.8728472888,0
+KBWR.US,D,20200305,000000,40.67,40.6967,40.122,40.198,5271.9345728358,0
+KBWR.US,D,20200306,000000,38.4308,39.5484,38.1554,38.7645,7815.2251996159,0
+KBWR.US,D,20200309,000000,34.8765,35.3435,32.6837,32.6837,14642.912222764,0
+KBWR.US,D,20200310,000000,34.1548,35.0818,33.0628,35.0818,18469.496049119,0
+KBWR.US,D,20200311,000000,33.8774,34.3769,32.5859,32.7893,9980.7191701679,0
+KBWR.US,D,20200312,000000,29.7505,32.1091,29.3555,30.251,5874.5860753982,0
+KBWR.US,D,20200313,000000,32.1466,33.1813,30.9529,33.1813,4685.4888249641,0
+KBWR.US,D,20200316,000000,28.9437,30.718,28.4689,29.628,11269.076668083,0
+KBWR.US,D,20200317,000000,30.3418,32.2434,29.1472,32.2434,4884.0093199259,0
+KBWR.US,D,20200318,000000,29.7691,29.864,28.4324,28.6219,13137.802755861,0
+KBWR.US,D,20200319,000000,27.5566,30.8039,27.3907,30.5481,11705.619185065,0
+KBWR.US,D,20200320,000000,30.6844,30.6844,28.5193,28.5193,26722.276625384,0
+KBWR.US,D,20200323,000000,27.9832,28.069,24.9235,25.8121,31009.711600757,0
+KBWR.US,D,20200324,000000,27.1252,28.303,27.0857,27.6188,10205.574016502,0
+KBWR.US,D,20200325,000000,28.853,29.3821,27.8726,28.5449,17557.922347763,0
+KBWR.US,D,20200326,000000,28.9141,31.0468,28.9141,31.0468,7090.0176772047,0
+KBWR.US,D,20200327,000000,29.6596,30.3803,29.6497,29.8363,10938.884416259,0
+KBWR.US,D,20200330,000000,29.8363,29.9578,29.3031,29.9578,85039.69773973,0
+KBWR.US,D,20200331,000000,29.9104,30.1907,29.3871,29.7505,7705.8363554534,0
+KBWR.US,D,20200401,000000,28.1145,28.3544,27.8992,28.311,2965.6531084079,0
+KBWR.US,D,20200402,000000,27.8341,28.9843,27.8341,28.8964,2932.2287393582,0
+KBWR.US,D,20200403,000000,28.8016,28.8016,27.2654,27.4836,2638.4994355883,0
+KBWR.US,D,20200406,000000,29.08,29.3091,28.8076,29.3091,10371.683002082,0
+KBWR.US,D,20200407,000000,30.5481,31.3143,29.94,30.0476,12142.161702048,0
+KBWR.US,D,20200408,000000,30.6597,31.5019,30.4998,31.5019,9603.9353736079,0
+KBWR.US,D,20200409,000000,32.5395,33.9267,32.5395,33.9267,14524.407641588,0
+KBWR.US,D,20200413,000000,33.8013,33.8013,31.4278,31.7181,23316.029561322,0
+KBWR.US,D,20200414,000000,32.2315,32.5495,30.9223,31.2205,9572.5367238945,0
+KBWR.US,D,20200415,000000,29.8363,29.8363,29.1906,29.1906,10033.387872913,0
+KBWR.US,D,20200416,000000,29.0603,29.0603,27.8824,28.3998,12314.347845637,0
+KBWR.US,D,20200417,000000,29.3309,30.8088,29.3309,30.5629,13434.570638635,0
+KBWR.US,D,20200420,000000,29.6773,30.9687,29.6398,30.5827,6259.4727493036,0
+KBWR.US,D,20200421,000000,30.0713,30.0713,29.241,29.6685,922.71515770479,0
+KBWR.US,D,20200422,000000,29.7327,29.7327,29.3337,29.3337,2307.294324096,0
+KBWR.US,D,20200423,000000,30.323,30.4899,29.9636,29.9636,11226.53656202,0
+KBWR.US,D,20200424,000000,30.3784,30.7713,30.0496,30.5689,1334.9490426508,0
+KBWR.US,D,20200427,000000,31.0606,32.9335,31.0606,32.9049,11534.445901144,0
+KBWR.US,D,20200428,000000,33.9899,34.216,33.3165,33.7766,33800.139986572,0
+KBWR.US,D,20200429,000000,34.7018,36.4403,34.5793,35.926,30603.55487382,0
+KBWR.US,D,20200430,000000,35.2063,35.2063,34.4569,34.5843,5590.98536831,0
+KBWR.US,D,20200501,000000,33.2425,33.5081,32.5119,32.8891,5892.8175494253,0
+KBWR.US,D,20200504,000000,32.4457,32.6235,31.96,32.5751,3927.8697931714,0
+KBWR.US,D,20200505,000000,33.3995,33.3995,31.964,31.964,5494.7636998337,0
+KBWR.US,D,20200506,000000,31.5296,31.7349,31.0566,31.0566,2760.042595769,0
+KBWR.US,D,20200507,000000,31.1258,31.1258,31.1228,31.1228,1947.729141895,0
+KBWR.US,D,20200508,000000,32.7607,32.9019,32.3332,32.9019,1146.5571443708,0
+KBWR.US,D,20200511,000000,31.7931,32.0261,31.7113,31.7113,1021.9754051857,0
+KBWR.US,D,20200512,000000,31.2205,31.2205,29.9172,29.9172,2279.9471130554,0
+KBWR.US,D,20200513,000000,28.9112,29.5086,27.7955,28.2892,7095.0819755456,0
+KBWR.US,D,20200514,000000,27.3749,28.77,26.7866,28.6565,23410.225510462,0
+KBWR.US,D,20200515,000000,28.5835,29.0099,28.5835,28.7828,4154.750358842,0
+KBWR.US,D,20200518,000000,29.9302,31.7625,29.9302,31.7625,2549.3677847892,0
+KBWR.US,D,20200519,000000,31.0102,31.185,30.2549,30.2549,2502.7762400533,0
+KBWR.US,D,20200520,000000,31.4358,31.96,31.4358,31.96,4496.084067016,0
+KBWR.US,D,20200521,000000,32.1387,32.1387,31.7882,31.9234,2168.5325495565,0
+KBWR.US,D,20200522,000000,31.5019,31.577,31.2452,31.5176,7234.8566097533,0
+KBWR.US,D,20200526,000000,32.427,33.906,32.427,33.7697,7265.2423997985,0
+KBWR.US,D,20200527,000000,34.6732,36.32,34.6732,36.32,15734.774945053,0
+KBWR.US,D,20200528,000000,37.087,37.087,34.9861,34.9861,8472.5711242596,0
+KBWR.US,D,20200529,000000,34.7482,34.7482,33.7293,34.0867,6942.1401656516,0
+KBWR.US,D,20200601,000000,33.8882,34.8133,33.8882,34.4391,3790.1208783,0
+KBWR.US,D,20200602,000000,34.757,35.0088,34.0452,34.0452,2819.8013161911,0
+KBWR.US,D,20200603,000000,35.0374,36.2538,35.0374,35.851,8385.4651927968,0
+KBWR.US,D,20200604,000000,35.843,36.782,35.5528,36.782,6890.4843225748,0
+KBWR.US,D,20200605,000000,38.7901,39.9394,38.728,39.1407,8005.6428172323,0
+KBWR.US,D,20200608,000000,39.3411,40.4073,39.3411,40.2444,5911.0490234524,0
+KBWR.US,D,20200609,000000,39.7626,39.8367,39.4576,39.4576,1268.1003045515,0
+KBWR.US,D,20200610,000000,39.4724,39.4724,36.8955,36.8955,9484.4179327636,0
+KBWR.US,D,20200611,000000,35.0374,35.0374,33.3255,33.4736,7279.4224351529,0
+KBWR.US,D,20200612,000000,35.5676,35.5676,34.1489,34.5329,1456.4922028315,0
+KBWR.US,D,20200615,000000,33.5516,34.917,33.5516,34.7244,5974.8591825472,0
+KBWR.US,D,20200616,000000,36.1521,36.8255,36.1521,36.2252,7300.6924881845,0
+KBWR.US,D,20200617,000000,36.1896,36.1896,34.9269,34.9269,2998.0646177894,0
+KBWR.US,D,20200618,000000,35.4876,35.6791,35.1391,35.1391,584.4200285353,0
+KBWR.US,D,20200619,000000,34.917,34.9269,34.0373,34.7452,4405.9395565486,0
+KBWR.US,D,20200622,000000,34.7314,34.8903,34.6444,34.7146,2296.1528677462,0
+KBWR.US,D,20200623,000000,35.1529,35.1529,34.1251,34.1903,1903.1633164954,0
+KBWR.US,D,20200624,000000,32.9927,33.2573,32.3589,32.429,6612.9607734957,0
+KBWR.US,D,20200625,000000,32.2908,33.5268,32.2454,33.5268,7280.4352948211,0
+KBWR.US,D,20200626,000000,32.6136,32.6136,31.6233,31.6737,8811.8791130973,0
+KBWR.US,D,20200629,000000,31.961,33.3788,31.961,33.1586,6622.0765105092,0
+KBWR.US,D,20200630,000000,33.2475,34.2634,33.2475,34.0481,2576.7149958298,0
+KBWR.US,D,20200701,000000,34.4085,34.4085,32.6037,32.6037,3133.7878133245,0
+KBWR.US,D,20200702,000000,33.2929,34.0205,32.4329,32.4497,6568.3949480961,0
+KBWR.US,D,20200706,000000,33.4646,33.7193,32.6136,32.738,2325.5257981231,0
+KBWR.US,D,20200707,000000,32.2078,32.2364,31.6767,31.6767,5159.5071496687,0
+KBWR.US,D,20200708,000000,31.9057,31.9057,31.0872,31.4061,6052.8493769965,0
+KBWR.US,D,20200709,000000,31.025,31.025,30.1147,30.2618,3236.0866398099,0
+KBWR.US,D,20200710,000000,30.0733,31.575,30.0733,31.5651,21279.168768627,0
+KBWR.US,D,20200713,000000,31.9057,32.5375,31.3765,32.1031,2149.2882158612,0
+KBWR.US,D,20200714,000000,31.6135,31.6233,31.0724,31.4199,3477.1472408348,0
+KBWR.US,D,20200715,000000,31.9334,33.358,31.9334,33.358,3480.1858198393,0
+KBWR.US,D,20200716,000000,33.3462,33.6829,33.2405,33.2405,1042.2325985491,0
+KBWR.US,D,20200717,000000,32.8209,32.8209,32.2612,32.3086,1422.0549741136,0
+KBWR.US,D,20200720,000000,31.7457,32.0005,31.649,31.7447,22774.149638849,0
+KBWR.US,D,20200721,000000,32.6698,33.6236,32.6698,33.6147,5575.7924732874,0
+KBWR.US,D,20200722,000000,33.5693,33.5693,32.9443,33.2376,5194.9572380547,0
+KBWR.US,D,20200723,000000,33.5693,34.0877,33.5693,34.0877,2202.9697782743,0
+KBWR.US,D,20200724,000000,34.2486,34.3335,33.908,33.908,3509.5587502163,0
+KBWR.US,D,20200727,000000,33.6523,33.6523,32.816,32.816,3504.4944518755,0
+KBWR.US,D,20200728,000000,32.6896,33.0678,32.6896,33.0678,1166.8143377343,0
+KBWR.US,D,20200729,000000,32.7558,33.9859,32.7558,33.9859,1611.4597320618,0
+KBWR.US,D,20200730,000000,33.0678,33.2653,32.4991,33.2653,3094.2862862658,0
+KBWR.US,D,20200731,000000,33.8023,33.8023,32.3096,32.8249,25538.243673292,0
+KBWR.US,D,20200803,000000,32.8427,33.0332,32.5089,32.8357,5666.9498434229,0
+KBWR.US,D,20200804,000000,32.5287,32.5958,32.3589,32.5958,2147.2624965249,0
+KBWR.US,D,20200805,000000,32.7745,33.594,32.7745,33.594,3638.1919280742,0
+KBWR.US,D,20200806,000000,33.5594,33.596,33.1991,33.2721,4544.7013310882,0
+KBWR.US,D,20200807,000000,33.0678,34.8054,33.0678,34.8054,5504.8922965154,0
+KBWR.US,D,20200810,000000,35.1085,35.6259,35.1085,35.4866,7045.4518518051,0
+KBWR.US,D,20200811,000000,36.7188,36.7987,36.2696,36.2696,2641.5380145928,0
+KBWR.US,D,20200812,000000,36.7899,36.8275,35.8362,35.8362,12592.884254384,0
+KBWR.US,D,20200813,000000,35.4768,35.4956,35.1727,35.2171,7455.6600174148,0
+KBWR.US,D,20200814,000000,34.8153,35.7966,34.8153,35.5706,8716.6703042891,0
+KBWR.US,D,20200817,000000,35.0996,35.0996,34.8341,34.8341,5074.4269375422,0
+KBWR.US,D,20200818,000000,34.5309,34.6642,33.9,33.907,2933.2415990264,0
+KBWR.US,D,20200819,000000,33.7836,34.3572,33.7836,34.0679,2724.592507383,0
+KBWR.US,D,20200820,000000,33.4548,33.4548,33.3255,33.3462,2121.9410048206,0
+KBWR.US,D,20200821,000000,33.0105,33.1704,33.0056,33.0056,2045.9765297076,0
+KBWR.US,D,20200824,000000,33.1526,34.3957,33.0856,34.3957,4127.4031478013,0
+KBWR.US,D,20200825,000000,34.5043,34.5882,34.3236,34.5882,4805.0062658085,0
+KBWR.US,D,20200826,000000,33.9356,34.0205,33.7855,33.8516,8753.1332523433,0
+KBWR.US,D,20200827,000000,34.1518,34.2574,34.1518,34.1627,4773.6076160951,0
+KBWR.US,D,20200828,000000,34.5418,34.5418,33.8852,34.0887,12091.518718639,0
+KBWR.US,D,20200831,000000,33.9781,33.9781,33.4844,33.4844,1026.0268438583,0
+KBWR.US,D,20200901,000000,33.4914,33.7095,33.3313,33.4133,6038.6693416421,0
+KBWR.US,D,20200902,000000,33.3975,33.5012,33.3975,33.4262,3645.2819457514,0
+KBWR.US,D,20200903,000000,33.671,34.6356,33.671,33.7618,13834.650207562,0
+KBWR.US,D,20200904,000000,34.2012,34.6908,34.0639,34.6326,10043.516469595,0
+KBWR.US,D,20200908,000000,34.295,34.295,32.8012,32.9305,11907.178259031,0
+KBWR.US,D,20200909,000000,32.9829,32.9829,32.3688,32.5327,6264.5370476445,0
+KBWR.US,D,20200910,000000,32.4813,32.4813,32.037,32.0449,9577.6010222354,0
+KBWR.US,D,20200911,000000,32.1792,32.1979,31.7715,32.1111,7531.6244925278,0
+KBWR.US,D,20200914,000000,32.736,33.048,32.6994,32.7933,8803.7762357519,0
+KBWR.US,D,20200915,000000,33.124,33.124,32.1041,32.1041,2425.7989052722,0
+KBWR.US,D,20200916,000000,32.0143,32.66,32.0143,32.3934,2263.7413583646,0
+KBWR.US,D,20200917,000000,32.2592,32.3194,32.2592,32.3144,1751.2343662696,0
+KBWR.US,D,20200918,000000,32.1209,32.2552,31.9234,32.0133,6796.2883734348,0
+KBWR.US,D,20200921,000000,30.6913,30.6913,30.2904,30.3942,1471.6850978541,0
+KBWR.US,D,20200922,000000,30.3714,30.3714,29.7465,29.8235,6354.6815581118,0
+KBWR.US,D,20200923,000000,30.5955,30.5955,29.3022,29.3022,1479.7879751994,0
+KBWR.US,D,20200924,000000,29.0603,29.7653,29.0603,29.4513,2144.2239175203,0
+KBWR.US,D,20200925,000000,29.3841,29.7939,29.3585,29.7801,14146.61098536,0
+KBWR.US,D,20200928,000000,30.5067,30.9017,30.4248,30.8621,6786.1597767531,0
+KBWR.US,D,20200929,000000,30.5294,30.5294,29.8195,30.3724,3531.8416629161,0
+KBWR.US,D,20200930,000000,30.5481,30.8819,30.4998,30.5906,817.37775221489,0
+KBWR.US,D,20201001,000000,30.7674,30.7674,30.5195,30.6716,2023.6936170079,0
+KBWR.US,D,20201002,000000,30.0723,31.7113,30.0723,31.6658,5959.6662875247,0
+KBWR.US,D,20201005,000000,31.8445,32.9325,31.8445,32.9325,4039.2843566703,0
+KBWR.US,D,20201006,000000,33.1339,34.1923,32.9759,33.052,5606.1782633326,0
+KBWR.US,D,20201007,000000,33.5742,33.9336,33.4952,33.9178,7253.0880837804,0
+KBWR.US,D,20201008,000000,34.1064,34.3868,34.1064,34.3868,2311.3457627687,0
+KBWR.US,D,20201009,000000,34.526,34.526,33.9889,33.9889,13950.116209734,0
+KBWR.US,D,20201012,000000,34.1844,34.4787,34.0965,34.4687,12341.695056677,0
+KBWR.US,D,20201013,000000,34.1212,34.2772,33.36,33.439,4307.692168736,0
+KBWR.US,D,20201014,000000,33.3916,33.3916,32.971,32.971,857.89213894177,0
+KBWR.US,D,20201015,000000,32.6986,33.7293,32.6986,33.7293,16962.360862878,0
+KBWR.US,D,20201016,000000,33.7213,33.7213,33.6098,33.6621,791.04340084241,0
+KBWR.US,D,20201019,000000,33.7352,33.9178,33.3235,33.358,2320.4614997823,0
+KBWR.US,D,20201020,000000,34.3453,34.4805,34.0591,34.0659,2961.6016697352,0
+KBWR.US,D,20201021,000000,34.5379,34.5428,34.3453,34.5191,5893.8304090935,0
+KBWR.US,D,20201022,000000,35.0612,35.9941,35.0612,35.9487,11523.304444794,0
+KBWR.US,D,20201023,000000,36.082,36.7218,35.7868,36.3022,6901.6257789247,0
+KBWR.US,D,20201026,000000,35.774,35.851,35.3978,35.8016,9471.2507570773,0
+KBWR.US,D,20201027,000000,35.2803,35.2803,34.4885,34.4885,6541.0477370554,0
+KBWR.US,D,20201028,000000,33.75,34.369,33.75,34.369,1459.530781836,0
+KBWR.US,D,20201029,000000,33.8684,34.6494,33.2475,34.606,11906.165399363,0
+KBWR.US,D,20201030,000000,34.6346,35.0128,34.6346,34.9584,9804.481587906,0
+KBWR.US,D,20201102,000000,35.5755,36.0909,35.2131,36.0287,11091.826226153,0
+KBWR.US,D,20201103,000000,36.3486,36.9972,36.3486,36.9301,5724.6828445087,0
+KBWR.US,D,20201104,000000,35.8036,35.8036,34.2446,34.2446,22324.439946182,0
+KBWR.US,D,20201105,000000,34.4115,35.843,34.4115,35.7107,12787.353310672,0
+KBWR.US,D,20201106,000000,35.7937,36.0475,34.9861,35.0128,4747.2732647226,0
+KBWR.US,D,20201109,000000,36.5836,41.5003,36.5836,40.7461,15352.926850153,0
+KBWR.US,D,20201110,000000,40.9564,41.9002,40.8131,41.5231,5934.3447958203,0
+KBWR.US,D,20201111,000000,41.9771,41.9771,39.9157,40.1684,25637.503920772,0
+KBWR.US,D,20201112,000000,39.66,39.8693,39.0962,39.5751,5169.6357463504,0
+KBWR.US,D,20201113,000000,39.8693,40.6018,39.8693,40.5812,7944.871237142,0
+KBWR.US,D,20201116,000000,42.6742,42.6742,41.8044,42.4145,18193.998219375,0
+KBWR.US,D,20201117,000000,41.6415,42.4639,41.3384,42.3178,22314.3113495,0
+KBWR.US,D,20201118,000000,42.54,42.7403,41.5003,41.5003,9053.9525737904,0
+KBWR.US,D,20201119,000000,41.4036,41.5102,40.7461,41.4954,5239.5230634543,0
+KBWR.US,D,20201120,000000,41.2229,41.3196,40.9238,41.2387,4886.0350392622,0
+KBWR.US,D,20201123,000000,41.9298,42.1252,41.6139,41.9031,52230.134508631,0
+KBWR.US,D,20201124,000000,43.2083,44.1078,43.1589,44.0673,21372.3518581,0
+KBWR.US,D,20201125,000000,43.6655,43.6655,42.845,43.3358,8580.9471087541,0
+KBWR.US,D,20201127,000000,43.3416,43.3416,42.3593,42.7167,7834.4695333112,0
+KBWR.US,D,20201130,000000,42.4758,42.4758,40.6601,40.9178,11007.758873695,0
+KBWR.US,D,20201201,000000,41.1667,42.4402,41.1667,41.8232,12447.032462167,0
+KBWR.US,D,20201202,000000,41.8439,42.7581,41.8439,42.6535,3976.4870572437,0
+KBWR.US,D,20201203,000000,42.6545,43.0504,42.6545,42.7581,6249.3441526219,0
+KBWR.US,D,20201204,000000,43.6832,43.7899,43.388,43.7899,2098.6452324526,0
+KBWR.US,D,20201207,000000,43.1413,43.8857,43.1413,43.7988,2757.0040167645,0
+KBWR.US,D,20201208,000000,43.8925,43.8945,43.5805,43.8383,3344.4626243043,0
+KBWR.US,D,20201209,000000,43.8432,44.0397,43.8383,44.0397,2518.981994744,0
+KBWR.US,D,20201210,000000,43.5401,44.2885,43.5401,44.2885,1796.8130513373,0
+KBWR.US,D,20201211,000000,43.9419,44.3389,43.857,43.9725,1401.7977807502,0
+KBWR.US,D,20201214,000000,44.4198,44.4198,43.9597,44.1434,1470.6722381859,0
+KBWR.US,D,20201215,000000,44.3743,45.2284,44.3743,45.1099,2742.8239814101,0
+KBWR.US,D,20201216,000000,45.4209,45.4209,44.8818,45.0971,2061.1694247302,0
+KBWR.US,D,20201217,000000,45.3074,45.3074,44.5698,44.9568,11602.307498911,0
+KBWR.US,D,20201218,000000,45.0783,45.0783,44.1868,44.2855,2600.0107681978,0
+KBWR.US,D,20201221,000000,44.5156,44.7269,44.0712,44.3141,14243.845513504,0
+KBWR.US,D,20201222,000000,44.6232,44.6232,43.9883,44.0239,6283.7813813397,0
+KBWR.US,D,20201223,000000,44.7465,45.4673,44.7367,45.4673,5579.8439119601,0
+KBWR.US,D,20201224,000000,45.5167,45.5167,44.8246,45.2916,11896.036802681,0
+KBWR.US,D,20201228,000000,45.9491,45.9491,45.652,45.719,3309.0125359183,0
+KBWR.US,D,20201229,000000,46.0449,46.0449,44.7021,44.8236,34288.33834663,0
+KBWR.US,D,20201230,000000,45.4791,45.4791,45.3222,45.3222,973.35814111339,0
+KBWR.US,D,20201231,000000,45.1405,45.6806,45.1405,45.4762,9282.8588587973,0
+KBWR.US,D,20210104,000000,45.7655,45.9876,44.6133,45.3508,12509.829761594,0
+KBWR.US,D,20210105,000000,45.9155,46.3441,45.8987,45.8987,3955.2170042121,0
+KBWR.US,D,20210106,000000,47.0637,49.997,47.0637,49.5005,10220.766911525,0
+KBWR.US,D,20210107,000000,50.5529,50.7405,50.0256,50.391,24090.867207473,0
+KBWR.US,D,20210108,000000,50.7267,50.7267,49.0689,49.6308,13146.918492874,0
+KBWR.US,D,20210111,000000,49.5636,50.3811,49.5597,50.2083,13863.010278272,0
+KBWR.US,D,20210112,000000,50.4394,51.5047,50.4394,51.2914,39889.452311622,0
+KBWR.US,D,20210113,000000,51.2874,51.2874,50.4294,50.8797,49684.818162515,0
+KBWR.US,D,20210114,000000,51.4059,52.0486,51.4059,52.016,7805.0966029342,0
+KBWR.US,D,20210115,000000,51.3013,51.4553,50.853,51.0851,7903.3439907469,0
+KBWR.US,D,20210119,000000,51.5066,51.5688,50.9587,51.4642,18451.264575091,0
+KBWR.US,D,20210120,000000,51.554,51.554,50.7701,51.2282,5556.5481395922,0
+KBWR.US,D,20210121,000000,51.0209,51.0209,49.9477,50.1056,13297.834583431,0
+KBWR.US,D,20210122,000000,49.4777,51.2292,49.4777,51.2292,18515.074734186,0
+KBWR.US,D,20210125,000000,49.997,50.7898,49.694,50.7859,8813.9048324336,0
+KBWR.US,D,20210126,000000,51.0061,51.0061,50.0386,50.0386,7880.048218379,0
+KBWR.US,D,20210127,000000,49.0927,49.3306,48.5832,48.7333,8607.2814601265,0
+KBWR.US,D,20210128,000000,49.0265,49.4501,49.0265,49.2862,3339.3983259634,0
+KBWR.US,D,20210129,000000,49.0216,49.4501,47.8713,48.2663,6499.5204906604,0
+KBWR.US,D,20210201,000000,47.8713,48.9594,47.8713,48.9594,1504.0966072356,0
+KBWR.US,D,20210202,000000,49.5547,50.0544,49.3435,49.8776,3280.6524652094,0
+KBWR.US,D,20210203,000000,49.305,49.9201,49.305,49.9131,4416.0681532304,0
+KBWR.US,D,20210204,000000,50.2459,51.5234,50.2459,51.3003,17836.458756511,0
+KBWR.US,D,20210205,000000,51.8245,51.8245,51.0061,51.1976,4069.6701467155,0
+KBWR.US,D,20210208,000000,51.6122,52.3764,51.6122,52.3764,6342.5272420937,0
+KBWR.US,D,20210209,000000,52.5147,53.4872,52.5147,53.4388,84508.959273607,0
+KBWR.US,D,20210210,000000,53.8239,54.1121,53.3627,53.4289,23997.684118002,0
+KBWR.US,D,20210211,000000,53.5257,53.6985,52.6125,52.9491,19629.220369175,0
+KBWR.US,D,20210212,000000,53.6313,53.66,53.2176,53.4694,2626.3451195703,0
+KBWR.US,D,20210216,000000,53.8239,54.6038,53.8239,54.4577,20558.012684889,0
+KBWR.US,D,20210217,000000,54.2849,54.6137,53.9788,54.2652,11342.002564192,0
+KBWR.US,D,20210218,000000,53.8712,54.3244,53.4773,53.7537,36813.397499383,0
+KBWR.US,D,20210219,000000,53.9295,55.1606,53.9295,55.1606,5186.8543607093,0
+KBWR.US,D,20210222,000000,55.7659,56.6169,55.7659,56.3069,39486.334163689,0
+KBWR.US,D,20210223,000000,56.458,57.1787,56.1411,57.0494,15782.379349457,0
+KBWR.US,D,20210224,000000,57.8619,58.7663,57.6595,58.6992,16131.815934977,0
+KBWR.US,D,20210225,000000,59.5246,59.5246,57.153,57.4097,24212.410367654,0
+KBWR.US,D,20210226,000000,57.0355,57.3327,55.3907,56.2664,26210.782492958,0
+KBWR.US,D,20210301,000000,57.2073,58.1413,57.0454,57.9962,10745.428219638,0
+KBWR.US,D,20210302,000000,57.8323,57.9112,57.2083,57.2083,3928.8826528396,0
+KBWR.US,D,20210303,000000,58.0841,59.4584,58.0841,58.2558,10204.561156833,0
+KBWR.US,D,20210304,000000,58.2657,59.024,56.9665,57.543,34940.619972933,0
+KBWR.US,D,20210305,000000,59.1316,59.7664,57.6516,59.5867,35273.850803761,0
+KBWR.US,D,20210308,000000,60.6027,62.0669,60.2748,61.434,69817.429786771,0
+KBWR.US,D,20210309,000000,61.8052,61.8052,58.8473,60.3094,37061.548118086,0
+KBWR.US,D,20210310,000000,60.1594,61.5929,60.1594,61.5337,26958.272928068,0
+KBWR.US,D,20210311,000000,62.2366,62.2732,61.2315,62.0629,17692.632683631,0
+KBWR.US,D,20210312,000000,62.6118,63.6969,62.6118,63.6397,50970.137081425,0
+KBWR.US,D,20210315,000000,63.9397,63.9397,62.2682,62.8617,175452.61601911,0
+KBWR.US,D,20210316,000000,62.6987,62.6987,61.3323,62.1123,29174.409882029,0
+KBWR.US,D,20210317,000000,62.4391,62.9762,61.8614,62.3759,15475.482870001,0
+KBWR.US,D,20210318,000000,63.064,64.9872,61.9967,62.5536,107064.33122413,0
+KBWR.US,D,20210319,000000,62.2762,62.7175,60.6126,62.208,39763.857712768,0
+KBWR.US,D,20210322,000000,61.4438,61.4438,59.6855,60.0349,44645.841313358,0
+KBWR.US,D,20210323,000000,59.174,59.6391,57.6635,57.9744,47449.436874859,0
+KBWR.US,D,20210324,000000,58.1689,59.957,57.6773,57.8708,22559.423389197,0
+KBWR.US,D,20210325,000000,57.5706,59.5709,56.9921,59.1553,27487.998534522,0
+KBWR.US,D,20210326,000000,60.1949,60.8643,59.6627,60.8643,17324.964624083,0
+KBWR.US,D,20210329,000000,60.5553,60.5553,57.9567,58.2964,28675.070065621,0
+KBWR.US,D,20210330,000000,58.9825,60.0399,58.9825,59.6509,24214.436086991,0
+KBWR.US,D,20210331,000000,59.8514,59.8514,58.8463,58.9914,39487.347023357,0
+KBWR.US,D,20210401,000000,58.9825,59.4653,58.2864,59.2817,28902.963490959,0
+KBWR.US,D,20210405,000000,60.2374,60.5355,58.8679,59.2619,33487.166349106,0
+KBWR.US,D,20210406,000000,59.4268,59.561,58.7791,59.0141,17833.420177506,0
+KBWR.US,D,20210407,000000,59.2717,59.2717,58.5757,58.7022,8189.9832768396,0
+KBWR.US,D,20210408,000000,58.6725,58.8265,57.4759,58.8265,29019.442352799,0
+KBWR.US,D,20210409,000000,59.1316,59.2717,58.8749,59.097,6907.7029369337,0
+KBWR.US,D,20210412,000000,59.8968,59.9955,59.6953,59.8316,7709.887794126,0
+KBWR.US,D,20210413,000000,58.8077,58.8334,58.248,58.6044,13154.008510551,0
+KBWR.US,D,20210414,000000,58.4503,60.1989,58.4503,59.407,13619.92395791,0
+KBWR.US,D,20210415,000000,59.871,59.871,58.1413,59.3005,14847.509875735,0
+KBWR.US,D,20210416,000000,59.5216,60.2472,59.492,60.2472,15113.891968464,0
+KBWR.US,D,20210419,000000,59.8612,60.5849,59.5512,59.6953,8984.0652566865,0
+KBWR.US,D,20210420,000000,59.7053,59.7053,57.2172,57.5806,17435.366327915,0
+KBWR.US,D,20210421,000000,57.3397,58.9845,57.3397,58.8443,16153.085988009,0
+KBWR.US,D,20210422,000000,58.8857,59.2125,58.1591,58.1591,6641.3208442045,0
+KBWR.US,D,20210423,000000,58.8561,61.0193,58.8561,60.7685,18167.663868003,0
+KBWR.US,D,20210426,000000,61.117,61.9326,60.6678,60.8741,18721.698106493,0
+KBWR.US,D,20210427,000000,60.6244,61.2513,60.5553,61.1269,12228.254773842,0
+KBWR.US,D,20210428,000000,60.9996,61.3974,60.7103,60.9295,80280.270158989,0
+KBWR.US,D,20210429,000000,61.2799,62.1695,61.2464,61.6373,29595.759503989,0
+KBWR.US,D,20210430,000000,61.0045,61.3283,60.3716,60.3716,14259.038408527,0
+KBWR.US,D,20210503,000000,60.9996,61.4824,60.4358,61.2227,8402.6838071558,0
+KBWR.US,D,20210504,000000,60.8643,61.904,60.4111,61.904,25258.694404876,0
+KBWR.US,D,20210505,000000,62.2466,62.285,61.5712,62.1014,23325.145298335,0
+KBWR.US,D,20210506,000000,62.3236,62.5457,61.5218,62.5457,9301.0903328244,0
+KBWR.US,D,20210507,000000,61.8496,62.6336,61.5268,62.5654,25634.465341767,0
+KBWR.US,D,20210510,000000,62.595,63.5567,61.8496,62.1596,10447.647477195,0
+KBWR.US,D,20210511,000000,61.1931,62.285,60.968,61.3382,13740.454258423,0
+KBWR.US,D,20210512,000000,62.0915,62.1281,59.7872,59.9668,27083.867526922,0
+KBWR.US,D,20210513,000000,59.9668,62.3472,59.9668,62.2662,25245.527229189,0
+KBWR.US,D,20210514,000000,62.7392,63.2023,62.2366,63.2023,21223.461486878,0
+KBWR.US,D,20210517,000000,62.9327,63.1637,62.288,63.0966,12028.721419212,0
+KBWR.US,D,20210518,000000,63.2319,63.2319,61.9178,61.9721,8018.8099929185,0
+KBWR.US,D,20210519,000000,61.8121,61.8121,60.3716,61.7253,24691.4929907,0
+KBWR.US,D,20210520,000000,61.0776,61.666,60.8545,61.4922,31096.817532219,0
+KBWR.US,D,20210521,000000,62.5427,62.8053,62.0885,62.6138,15581.83313516,0
+KBWR.US,D,20210524,000000,62.4875,62.4875,61.5801,62.0619,14422.108815102,0
+KBWR.US,D,20210525,000000,62.0531,62.0915,60.1643,60.3232,13012.208157007,0
+KBWR.US,D,20210526,000000,60.4013,61.1684,60.1307,61.0193,8340.8993673973,0
+KBWR.US,D,20210527,000000,61.9178,62.4015,61.6561,62.4015,5350.9376269532,0
+KBWR.US,D,20210528,000000,62.5654,63.0966,61.3017,62.0244,36007.161203518,0
+KBWR.US,D,20210601,000000,62.595,62.7885,62.2682,62.7194,25606.105271059,0
+KBWR.US,D,20210602,000000,63.0186,63.0186,60.653,61.9957,5692.2713351272,0
+KBWR.US,D,20210603,000000,61.8496,62.4785,61.8496,62.1883,13671.579800987,0
+KBWR.US,D,20210604,000000,62.0531,62.2466,61.5317,62.0915,25085.495401619,0
+KBWR.US,D,20210607,000000,62.4499,62.4875,61.976,62.3334,3786.0694396273,0
+KBWR.US,D,20210608,000000,62.1883,62.6612,61.5317,62.5882,3057.8233382116,0
+KBWR.US,D,20210609,000000,62.2366,62.8053,61.5613,61.59,91221.180294584,0
+KBWR.US,D,20210610,000000,62.2634,62.2634,60.4693,60.4693,10390.927335777,0
+KBWR.US,D,20210611,000000,60.4407,61.0193,60.4407,60.73,8902.0236235646,0
+KBWR.US,D,20210614,000000,60.9433,60.9532,59.4268,59.5907,12126.968807024,0
+KBWR.US,D,20210615,000000,59.8217,61.048,59.7546,60.9532,7669.3734073992,0
+KBWR.US,D,20210616,000000,59.9086,61.744,59.8414,61.426,5129.1213596235,0
+KBWR.US,D,20210617,000000,61.7687,61.7687,58.4987,58.5373,13145.905633205,0
+KBWR.US,D,20210618,000000,57.9666,57.9666,56.4501,56.5182,39874.2594166,0
+KBWR.US,D,20210621,000000,56.8193,58.866,56.8193,58.866,14840.419858057,0
+KBWR.US,D,20210622,000000,59.8266,59.8266,57.8471,58.7198,8229.4848038983,0
+KBWR.US,D,20210623,000000,58.5945,59.0003,58.5945,58.6438,6481.2890166333,0
+KBWR.US,D,20210624,000000,58.7396,59.4682,58.4593,59.4682,2653.6923306109,0
+KBWR.US,D,20210625,000000,59.4682,60.2442,59.4682,60.2442,2456.1846953173,0
+KBWR.US,D,20210628,000000,59.6233,59.6233,58.2025,58.3615,16298.937780225,0
+KBWR.US,D,20210629,000000,58.4789,58.9835,57.6871,57.78,5638.5897727141,0
+KBWR.US,D,20210630,000000,57.928,58.3615,57.926,57.9735,2976.7945647578,0
+KBWR.US,D,20210701,000000,57.9834,58.8957,57.9834,58.5649,9510.752284136,0
+KBWR.US,D,20210702,000000,58.2944,58.2944,57.7503,57.9636,14163.829599719,0
+KBWR.US,D,20210706,000000,57.5074,57.5074,56.0423,56.4066,10890.267152186,0
+KBWR.US,D,20210707,000000,55.9268,56.3534,55.6454,55.9762,10892.292871523,0
+KBWR.US,D,20210708,000000,54.5881,55.3641,54.0924,54.9415,8483.7125806095,0
+KBWR.US,D,20210709,000000,56.1875,57.4798,56.1875,57.4107,4635.8587012237,0
+KBWR.US,D,20210712,000000,56.6149,57.5983,56.6149,57.4798,4932.6265839981,0
+KBWR.US,D,20210713,000000,57.1777,57.1777,56.1865,56.2171,15327.605358448,0
+KBWR.US,D,20210714,000000,57.0326,57.0326,55.5872,56.2062,3933.9469511804,0
+KBWR.US,D,20210715,000000,55.8962,56.8578,55.6454,56.8578,6161.2253614909,0
+KBWR.US,D,20210716,000000,56.8677,56.8677,55.2959,55.2959,2062.1822843984,0
+KBWR.US,D,20210719,000000,53.733,54.1645,53.0922,53.269,8743.0046556616,0
+KBWR.US,D,20210720,000000,52.9965,55.6741,52.9965,54.5881,5060.2469021878,0
+KBWR.US,D,20210721,000000,56.0621,56.0719,55.4312,55.5773,1785.6715949874,0
+KBWR.US,D,20210722,000000,54.743,54.7726,54.3352,54.4232,2554.43208313,0
+KBWR.US,D,20210723,000000,55.053,55.053,54.5584,54.9761,20929.732183109,0
+KBWR.US,D,20210726,000000,54.898,55.7905,54.898,55.2367,3124.6720763109,0
+KBWR.US,D,20210727,000000,54.665,55.2861,54.665,55.0333,3341.4240452998,0
+KBWR.US,D,20210728,000000,55.1014,56.1865,54.7776,55.8774,3600.7161203518,0
+KBWR.US,D,20210729,000000,56.0818,56.5479,56.0818,56.1015,4194.2518859007,0
+KBWR.US,D,20210730,000000,56.0028,56.1015,55.3837,55.4312,5304.3460822173,0
+KBWR.US,D,20210802,000000,54.7726,56.5814,54.7726,54.9079,9295.0131748154,0
+KBWR.US,D,20210803,000000,54.4232,55.8478,54.354,55.7027,8533.34270435,0
+KBWR.US,D,20210804,000000,55.4608,55.8676,55.208,55.289,1637.7940834343,0
+KBWR.US,D,20210805,000000,55.9762,56.2664,55.9762,56.2664,2273.8699550464,0
+KBWR.US,D,20210806,000000,57.4403,58.241,57.4009,57.9064,8758.1975506842,0
+KBWR.US,D,20210809,000000,57.1974,58.2134,57.1974,57.5558,3712.1306838508,0
+KBWR.US,D,20210810,000000,57.3249,58.2164,57.3249,58.1097,3620.9733137153,0
+KBWR.US,D,20210811,000000,58.0515,58.9292,58.0515,58.8857,3855.9567567312,0
+KBWR.US,D,20210812,000000,59.1859,59.1859,58.3714,58.7002,4561.9199454471,0
+KBWR.US,D,20210813,000000,58.556,58.556,58.0317,58.1087,4719.926053682,0
+KBWR.US,D,20210816,000000,57.4107,58.167,57.391,58.1057,2640.5251549247,0
+KBWR.US,D,20210817,000000,57.546,57.546,57.2508,57.3435,1276.2031818968,0
+KBWR.US,D,20210818,000000,56.9013,57.7503,56.693,56.7552,2839.0456498864,0
+KBWR.US,D,20210819,000000,55.907,56.6682,55.596,55.994,3220.8937447873,0
+KBWR.US,D,20210820,000000,56.1687,57.081,56.1687,57.081,2273.8699550464,0
+KBWR.US,D,20210823,000000,57.6723,57.7217,57.2656,57.4986,3317.1154132636,0
+KBWR.US,D,20210824,000000,57.8826,57.939,57.5954,57.7405,2668.8852256335,0
+KBWR.US,D,20210825,000000,58.2164,58.7989,58.1571,58.1571,12397.402338427,0
+KBWR.US,D,20210826,000000,58.0317,58.0317,57.3051,57.3051,4618.6400868648,0
+KBWR.US,D,20210827,000000,57.926,58.7989,57.926,58.7238,4367.4508891581,0
+KBWR.US,D,20210830,000000,57.8372,58.0149,57.7701,57.7701,3064.9133558888,0
+KBWR.US,D,20210831,000000,57.8185,58.0801,57.8185,58.0801,1017.923966513,0
+KBWR.US,D,20210901,000000,57.1402,57.6052,57.1402,57.5292,6022.4635869513,0
+KBWR.US,D,20210902,000000,57.7119,57.8866,57.2853,57.4403,10692.759516893,0
+KBWR.US,D,20210903,000000,57.6497,57.7365,57.3001,57.3189,4903.2536536211,0
+KBWR.US,D,20210907,000000,58.0713,58.0713,57.1106,57.1106,3801.2623346499,0
+KBWR.US,D,20210908,000000,56.6149,56.6149,56.1401,56.2506,3246.2152364916,0
+KBWR.US,D,20210909,000000,56.372,56.9645,56.372,56.4165,5575.7924732874,0
+KBWR.US,D,20210910,000000,56.4797,56.4797,55.917,55.917,1555.7524503123,0
+KBWR.US,D,20210913,000000,56.2763,56.4214,55.9762,56.4214,2064.2080037347,0
+KBWR.US,D,20210914,000000,55.3058,55.5674,55.3058,55.3058,3804.3009136544,0
+KBWR.US,D,20210915,000000,54.6838,56.1737,54.6838,56.1203,1832.2631397233,0
+KBWR.US,D,20210916,000000,56.2269,56.5479,55.7737,55.7737,50005.894677325,0
+KBWR.US,D,20210917,000000,55.7225,56.1253,55.7225,55.913,740.40041743381,0
+KBWR.US,D,20210920,000000,54.7154,54.7154,53.8554,54.5071,8031.9771686048,0
+KBWR.US,D,20210921,000000,55.1744,55.2031,54.6473,54.8556,3023.3861094937,0
+KBWR.US,D,20210922,000000,55.4282,55.5654,55.4282,55.5654,1702.6171021973,0
+KBWR.US,D,20210923,000000,56.9229,57.8165,56.9229,57.5036,3834.6867036996,0
+KBWR.US,D,20210924,000000,57.5815,58.3476,57.5815,58.2006,11353.144020541,0
+KBWR.US,D,20210927,000000,59.4228,60.7112,59.334,60.3647,19669.734755902,0
+KBWR.US,D,20210928,000000,60.9167,61.0242,60.0083,60.0133,15267.846638026,0
+KBWR.US,D,20210929,000000,60.031,60.7903,60.031,60.653,8689.3230932485,0
+KBWR.US,D,20210930,000000,61.043,61.043,60.3045,60.4723,2006.4750026489,0
+KBWR.US,D,20211001,000000,60.2532,61.4538,59.8868,61.1141,37513.28353009,0
+KBWR.US,D,20211004,000000,61.3185,61.5218,60.8555,61.0776,4054.4772516929,0
+KBWR.US,D,20211005,000000,61.3461,61.3461,60.9887,61.3027,2416.6831682586,0
+KBWR.US,D,20211006,000000,60.6629,60.6629,59.9599,60.5849,11058.401857103,0
+KBWR.US,D,20211007,000000,61.2197,61.8536,61.2197,61.6907,3415.3628010763,0
+KBWR.US,D,20211008,000000,61.4734,61.9859,61.4734,61.8556,6726.4010563309,0
+KBWR.US,D,20211011,000000,62.0935,62.0935,61.0973,61.0973,20196.421783352,0
+KBWR.US,D,20211012,000000,60.8593,61.0016,60.7705,60.8871,10882.164274841,0
+KBWR.US,D,20211013,000000,60.5849,60.7972,59.7654,60.6688,3437.6457137761,0
+KBWR.US,D,20211014,000000,61.5021,61.5021,60.8287,61.4686,3620.9733137153,0
+KBWR.US,D,20211015,000000,62.0885,62.2643,61.5021,61.506,15662.861908614,0
+KBWR.US,D,20211018,000000,61.5021,61.893,61.4992,61.4992,6862.124251866,0
+KBWR.US,D,20211019,000000,61.5416,61.7568,61.4251,61.7568,3424.4785380899,0
+KBWR.US,D,20211020,000000,61.815,62.9485,61.815,62.9485,1825.1731220461,0
+KBWR.US,D,20211021,000000,63.2161,63.378,62.5477,62.6839,6291.8842586851,0
+KBWR.US,D,20211022,000000,63.4748,63.4748,62.8301,63.2111,1589.176819362,0
+KBWR.US,D,20211025,000000,63.6219,63.769,63.2013,63.378,7352.3483312613,0
+KBWR.US,D,20211026,000000,63.6703,63.6703,63.0354,63.1529,1724.9000148971,0
+KBWR.US,D,20211027,000000,62.6158,62.6158,60.6303,60.6303,4556.8556471063,0
+KBWR.US,D,20211028,000000,61.4152,61.6009,61.3214,61.6009,1321.7818669646,0
+KBWR.US,D,20211029,000000,62.206,62.206,61.4824,61.5604,4819.1863011629,0
+KBWR.US,D,20211101,000000,61.8438,63.6119,61.8438,63.6119,36954.184993259,0
+KBWR.US,D,20211102,000000,64.0019,64.0019,62.991,63.0354,5304.3460822173,0
+KBWR.US,D,20211103,000000,62.6938,64.931,62.6938,64.7631,6863.1371115342,0
+KBWR.US,D,20211104,000000,64.9498,64.9498,63.1262,63.6367,4786.7747917814,0
+KBWR.US,D,20211105,000000,63.9545,65.0623,63.9545,64.6644,4429.2353289166,0
+KBWR.US,D,20211108,000000,64.6566,65.4128,64.2952,64.5302,10659.335147843,0
+KBWR.US,D,20211109,000000,63.9052,64.7829,63.9052,64.5262,10059.722224285,0
+KBWR.US,D,20211110,000000,64.2666,64.9882,64.2666,64.548,7442.4928417286,0
+KBWR.US,D,20211111,000000,64.8521,65.1541,64.7839,64.9211,2613.177943884,0
+KBWR.US,D,20211112,000000,64.9399,64.9399,64.4344,64.4541,1026.0268438583,0
+KBWR.US,D,20211115,000000,64.4709,64.7741,64.4709,64.696,8686.284514244,0
+KBWR.US,D,20211116,000000,64.6566,64.9784,64.6566,64.6832,2351.8601494956,0
+KBWR.US,D,20211117,000000,63.6801,64.159,63.6801,64.159,813.3263135422,0
+KBWR.US,D,20211118,000000,64.4325,64.4325,63.6287,63.9723,2227.2784103105,0
+KBWR.US,D,20211119,000000,63.2803,63.2803,62.4943,62.9633,4178.0461312099,0
+KBWR.US,D,20211122,000000,63.8064,64.8639,63.8064,64.2528,13258.333056373,0
+KBWR.US,D,20211123,000000,64.9113,64.9211,64.6318,64.8767,2479.4804676853,0
+KBWR.US,D,20211124,000000,64.9014,64.9122,64.4956,64.9122,2153.3396545339,0
+KBWR.US,D,20211126,000000,63.0226,63.0226,60.8021,61.5959,2904.8815283176,0
+KBWR.US,D,20211129,000000,61.5218,61.9227,60.8387,60.8387,3177.3407790559,0
+KBWR.US,D,20211130,000000,60.5948,60.6342,59.7941,60.0863,2687.1166996606,0
+KBWR.US,D,20211201,000000,61.2099,61.3955,59.8227,59.8227,1500.0451685629,0
+KBWR.US,D,20211202,000000,60.3904,61.6433,59.4426,61.2563,2870.4442995997,0
+KBWR.US,D,20211203,000000,60.7587,60.7587,59.8138,60.1347,1283.2931995741,0
+KBWR.US,D,20211206,000000,60.9167,62.3226,60.9167,61.82,3936.985530185,0
+KBWR.US,D,20211207,000000,62.8004,62.8004,61.5416,61.5416,1473.7108171904,0
+KBWR.US,D,20211208,000000,61.4922,61.6779,61.4922,61.6779,1677.295610493,0
+KBWR.US,D,20211209,000000,61.1951,61.5248,61.0924,61.1635,1157.6986007207,0
+KBWR.US,D,20211210,000000,61.1704,61.3698,60.8969,61.3698,1190.1101101022,0
+KBWR.US,D,20211213,000000,61.3461,61.3461,59.9886,60.5355,2454.158975981,0
+KBWR.US,D,20211214,000000,60.0182,61.6393,60.0182,60.6214,5332.7061529261,0
+KBWR.US,D,20211215,000000,60.5454,61.4686,60.3598,60.8337,8576.8956700814,0
+KBWR.US,D,20211216,000000,61.7667,62.2544,60.8771,61.0045,3949.139846203,0
+KBWR.US,D,20211217,000000,59.9303,60.2916,59.0516,59.7309,12913.960769194,0
+KBWR.US,D,20211220,000000,58.3891,58.9884,57.6625,58.6083,5571.7410346147,0
+KBWR.US,D,20211221,000000,59.4801,60.2364,59.4801,60.1969,3212.7908674419,0
+KBWR.US,D,20211222,000000,60.4032,60.6194,60.3242,60.6194,2726.6182267193,0
+KBWR.US,D,20211223,000000,60.8357,61.5426,60.8357,61.2671,9315.2703681788,0
+KBWR.US,D,20211227,000000,60.9038,61.3659,60.8061,61.3303,3092.2605669294,0
+KBWR.US,D,20211228,000000,61.3659,62.2988,61.3659,62.0471,3479.1729601712,0
+KBWR.US,D,20211229,000000,62.0531,62.3877,62.0531,62.2298,7140.6606606133,0
+KBWR.US,D,20211230,000000,62.211,62.8291,62.0185,62.0185,5205.0858347364,0
+KBWR.US,D,20211231,000000,61.975,62.1231,61.6699,61.8753,6093.3637637234,0
+KBWR.US,D,20220103,000000,61.9256,63.4668,61.9256,62.8735,11674.220535351,0
+KBWR.US,D,20220104,000000,63.7916,65.1769,63.7916,64.7444,17962.053355364,0
+KBWR.US,D,20220105,000000,65.01,65.4977,64.6566,64.6566,12583.76851737,0
+KBWR.US,D,20220106,000000,65.6113,66.9056,65.2855,66.798,43735.280471671,0
+KBWR.US,D,20220107,000000,67.3874,67.5099,66.4199,67.3628,20904.410691404,0
+KBWR.US,D,20220110,000000,68.124,68.1338,66.7387,67.5395,17040.351057328,0
+KBWR.US,D,20220111,000000,68.2513,68.2513,66.7072,67.6668,17871.908844896,0
+KBWR.US,D,20220112,000000,68.1634,68.1634,66.9846,67.5444,33480.076331429,0
+KBWR.US,D,20220113,000000,67.8781,68.6156,67.7804,68.0183,29799.344297292,0
+KBWR.US,D,20220114,000000,67.2887,68.7331,67.029,68.7331,18454.303154096,0
+KBWR.US,D,20220118,000000,68.3303,68.9,67.6816,67.6816,24353.19786153,0
+KBWR.US,D,20220119,000000,67.7804,67.7804,65.8452,65.9134,17401.941958865,0
+KBWR.US,D,20220120,000000,65.7465,66.3853,64.0177,64.0177,8396.6066491467,0
+KBWR.US,D,20220121,000000,63.5567,65.1373,63.4777,63.7423,15526.12585341,0
+KBWR.US,D,20220124,000000,62.672,64.6072,62.4163,64.6072,26969.414384419,0
+KBWR.US,D,20220125,000000,63.9595,65.2311,63.0552,64.617,9648.5011990074,0
+KBWR.US,D,20220126,000000,65.0988,65.4543,63.7532,63.7532,8138.3274337628,0
+KBWR.US,D,20220127,000000,64.156,64.7741,62.0737,62.5714,7695.7077587716,0
+KBWR.US,D,20220128,000000,62.1814,62.7017,61.277,62.3779,18826.022652315,0
+KBWR.US,D,20220131,000000,61.5031,63.2615,61.5031,63.1845,5450.1978744341,0
+KBWR.US,D,20220201,000000,63.7818,63.9871,62.5546,63.8232,10908.498626214,0
+KBWR.US,D,20220202,000000,63.8351,63.8914,63.141,63.458,15010.580282311,0
+KBWR.US,D,20220203,000000,64.2834,64.4403,63.2417,63.4382,16541.011240919,0
+KBWR.US,D,20220204,000000,64.0257,64.617,63.3257,64.2843,13387.979093899,0
+KBWR.US,D,20220207,000000,64.2636,64.9122,63.836,64.541,20785.906110227,0
+KBWR.US,D,20220208,000000,65.4424,66.3458,65.3052,66.3063,19484.381436627,0
+KBWR.US,D,20220209,000000,66.0555,66.3951,65.2855,65.4622,18995.1702169,0
+KBWR.US,D,20220210,000000,65.5214,66.3458,65.0002,65.3338,26454.881672987,0
+KBWR.US,D,20220211,000000,64.853,66.2974,64.5144,65.0298,21082.673993002,0
+KBWR.US,D,20220214,000000,65.4198,65.4198,64.2142,64.4107,7186.2393456811,0
+KBWR.US,D,20220215,000000,65.1769,66.1197,65.1769,66.1197,9764.9800608472,0
+KBWR.US,D,20220216,000000,65.9341,66.3655,65.8166,66.2086,5498.8151385063,0
+KBWR.US,D,20220217,000000,65.5461,65.5461,64.2508,64.3732,7487.0586671282,0
+KBWR.US,D,20220218,000000,64.7711,65.0178,64.3663,64.6842,12587.819956043,0
+KBWR.US,D,20220222,000000,64.3525,64.8333,63.8016,64.077,12073.287244611,0
+KBWR.US,D,20220223,000000,64.8185,64.8185,63.2417,63.2783,4704.7331586594,0
+KBWR.US,D,20220224,000000,60.8643,61.3767,60.0369,61.2869,52567.416778132,0
+KBWR.US,D,20220225,000000,63.5755,64.8727,63.3276,64.7148,9731.5556917976,0
+KBWR.US,D,20220228,000000,63.7532,64.4897,63.6051,64.4403,6428.6203138883,0
+KBWR.US,D,20220301,000000,63.2219,63.2219,61.0025,61.5179,9588.7424785853,0
+KBWR.US,D,20220302,000000,62.6227,64.3899,62.3186,64.2606,6551.1763337372,0
+KBWR.US,D,20220303,000000,63.6643,64.1846,63.3414,63.8045,6644.359423209,0
+KBWR.US,D,20220304,000000,62.8587,62.8587,60.6876,61.3421,17687.568385289,0
+KBWR.US,D,20220307,000000,60.4329,60.7142,59.1326,59.1326,19839.895180156,0
+KBWR.US,D,20220308,000000,59.8039,61.0806,59.106,59.9214,9210.9458223571,0
+KBWR.US,D,20220309,000000,60.1771,61.8082,60.1771,61.3461,10232.921227543,0
+KBWR.US,D,20220310,000000,61.2375,61.6305,60.7873,61.4152,7215.6122760581,0
+KBWR.US,D,20220311,000000,62.5052,62.5546,61.8674,61.8882,13331.258952481,0
+KBWR.US,D,20220314,000000,62.682,63.0156,61.6167,61.825,6800.3398121075,0
+KBWR.US,D,20220315,000000,62.211,62.211,61.1891,61.8299,13845.791663913,0
+KBWR.US,D,20220316,000000,63.3602,63.8016,62.8685,63.4876,12676.951606842,0
+KBWR.US,D,20220317,000000,62.0431,62.9772,62.0431,62.6474,18492.791821487,0
+KBWR.US,D,20220318,000000,63.2121,63.2121,61.3263,62.3088,6092.3509040552,0
+KBWR.US,D,20220321,000000,63.298,63.298,61.7706,62.1191,5185.8415010412,0
+KBWR.US,D,20220322,000000,63.2705,63.77,62.9801,63.1677,4230.7148339549,0
+KBWR.US,D,20220323,000000,62.4272,62.437,60.9364,60.9364,24658.068621649,0
+KBWR.US,D,20220324,000000,61.6275,61.6275,61.0252,61.0252,3279.6396055413,0
+KBWR.US,D,20220325,000000,61.815,62.8221,61.6657,62.7933,3542.983119266,0
+KBWR.US,D,20220328,000000,62.7827,62.7827,61.3248,62.131,6726.4010563309,0
+KBWR.US,D,20220329,000000,63.2861,63.7402,62.832,63.375,10158.982471766,0
+KBWR.US,D,20220330,000000,63.375,63.5653,61.0944,61.5831,11600.281779575,0
+KBWR.US,D,20220331,000000,61.6077,61.9533,60.4631,60.5612,7121.4163269181,0
+KBWR.US,D,20220401,000000,61.3412,61.3412,59.7834,60.1215,5165.5843076777,0
+KBWR.US,D,20220404,000000,59.9787,59.9787,58.9223,59.6775,5059.2340425197,0
+KBWR.US,D,20220405,000000,59.5936,59.6865,58.8235,58.8483,27133.497650662,0
+KBWR.US,D,20220406,000000,58.301,58.5927,58.1385,58.3102,4409.9909952213,0
+KBWR.US,D,20220407,000000,57.5598,57.7375,56.9872,57.3682,4459.6211189618,0
+KBWR.US,D,20220408,000000,57.5124,58.0077,57.3035,57.3648,6628.1536685182,0
+KBWR.US,D,20220411,000000,58.1917,58.2312,57.5204,57.5696,6953.2816220015,0
+KBWR.US,D,20220412,000000,57.54,58.1818,56.892,57.1648,7924.6140437785,0
+KBWR.US,D,20220413,000000,57.1254,57.9744,56.8862,57.9744,6402.2859625159,0
+KBWR.US,D,20220414,000000,58.0041,58.014,57.1452,57.4216,5436.0178390797,0
+KBWR.US,D,20220418,000000,56.9674,57.6664,56.9674,57.4816,8173.7775221489,0
+KBWR.US,D,20220419,000000,58.1029,59.6035,58.1029,59.4683,19063.031814667,0
+KBWR.US,D,20220420,000000,59.9787,60.4374,59.87,59.87,5385.3748556711,0
+KBWR.US,D,20220421,000000,60.265,60.4032,58.6458,58.8792,6658.5394585634,0
+KBWR.US,D,20220422,000000,58.478,58.5965,57.6067,57.6277,4899.2022149485,0
+KBWR.US,D,20220425,000000,57.1945,57.6881,56.0789,57.6881,5420.8249440571,0
+KBWR.US,D,20220426,000000,56.7206,57.2337,55.4568,55.8847,45632.366630158,0
+KBWR.US,D,20220427,000000,55.7187,56.4046,55.7187,55.8912,5914.0876024569,0
+KBWR.US,D,20220428,000000,56.1579,56.7108,55.8518,56.6712,21295.374523318,0
+KBWR.US,D,20220429,000000,56.6712,56.6712,54.8941,55.0718,4288.4478350407,0
+KBWR.US,D,20220502,000000,54.7658,55.8814,54.6473,55.6289,6738.555372349,0
+KBWR.US,D,20220503,000000,55.516,56.612,55.4864,56.4519,4598.3828935013,0
+KBWR.US,D,20220504,000000,56.6317,58.0436,56.2961,58.0436,10791.006904706,0
+KBWR.US,D,20220505,000000,57.0168,57.0168,55.9012,56.4043,6411.4016995294,0
+KBWR.US,D,20220506,000000,55.8221,56.0986,55.2693,55.8024,3654.3976827649,0
+KBWR.US,D,20220509,000000,55.6346,55.7333,55.0027,55.4091,6947.2044639925,0
+KBWR.US,D,20220510,000000,56.0196,56.0295,54.0648,54.8447,5561.612437933,0
+KBWR.US,D,20220511,000000,55.3087,55.8073,54.0519,54.0519,3175.3150597195,0
+KBWR.US,D,20220512,000000,53.6008,54.2425,53.3045,54.2425,6549.1506144008,0
+KBWR.US,D,20220513,000000,54.825,54.8348,54.3017,54.5584,1672.2313121521,0
+KBWR.US,D,20220516,000000,53.7536,54.4597,53.7192,54.2076,50871.889693612,0
+KBWR.US,D,20220517,000000,55.3383,56.1775,55.0916,56.1264,2824.865614532,0
+KBWR.US,D,20220518,000000,55.5062,55.5062,54.825,54.8585,2369.0787638545,0
+KBWR.US,D,20220519,000000,54.5091,54.7756,54.115,54.2129,3738.4650352232,0
+KBWR.US,D,20220520,000000,54.1339,54.3906,53.2554,54.3906,3020.3475304892,0
+KBWR.US,D,20220523,000000,55.3877,56.0591,55.3877,55.4272,2200.944058938,0
+KBWR.US,D,20220524,000000,54.4903,55.2791,54.4903,55.2791,1187.0715310977,0
+KBWR.US,D,20220525,000000,54.9039,56.2072,54.9039,55.9513,4009.9114262934,0
+KBWR.US,D,20220526,000000,56.6317,57.2044,56.6317,57.2044,2708.3867526922,0
+KBWR.US,D,20220527,000000,57.4117,57.969,57.3821,57.969,2290.0757097371,0
+KBWR.US,D,20220531,000000,57.1156,58.0337,57.1156,57.863,6930.9987093017,0
+KBWR.US,D,20220601,000000,57.8658,57.8658,56.8885,57.1748,8659.9501628715,0
+KBWR.US,D,20220602,000000,57.1748,58.3838,57.1748,58.3838,4825.2634591719,0
+KBWR.US,D,20220603,000000,58.2213,58.2213,57.6568,57.7671,7610.6275466452,0
+KBWR.US,D,20220606,000000,58.0436,58.6458,57.9548,58.0048,8064.3886779863,0
+KBWR.US,D,20220607,000000,57.9178,58.5373,57.9178,58.5158,1817.0702447008,0
+KBWR.US,D,20220608,000000,57.935,57.935,57.0662,57.4518,3600.7161203518,0
+KBWR.US,D,20220609,000000,56.8687,57.0464,55.6642,55.7333,4233.7534129594,0
+KBWR.US,D,20220610,000000,54.3116,54.3362,53.7981,54.0055,12598.961412392,0
+KBWR.US,D,20220613,000000,52.882,53.3819,52.6135,52.8899,6079.183728369,0
+KBWR.US,D,20220614,000000,53.3933,53.5138,52.8454,53.1089,3942.0498285258,0
+KBWR.US,D,20220615,000000,53.5612,54.0648,53.0182,53.6008,6581.5621237823,0
+KBWR.US,D,20220616,000000,52.4851,52.4851,51.5274,51.5866,5821.9173726532,0
+KBWR.US,D,20220617,000000,52.2876,52.416,52.0901,52.3666,1772.5044193012,0
+KBWR.US,D,20220621,000000,52.8337,53.3108,52.8337,53.1319,4640.483788098,0
+KBWR.US,D,20220622,000000,52.7641,53.3704,52.7144,53.3483,2659.3232116095,0
+KBWR.US,D,20220623,000000,53.0573,53.0573,51.7405,52.463,38145.138961531,0
+KBWR.US,D,20220624,000000,53.1517,54.2016,53.1517,54.2016,3122.1641791995,0
+KBWR.US,D,20220627,000000,54.1555,54.2052,53.917,54.2052,722.434379847,0
+KBWR.US,D,20220628,000000,55.0898,55.0898,54.0498,54.0568,1961.0370561585,0
+KBWR.US,D,20220629,000000,53.4598,53.6288,53.3406,53.5955,2439.9768400125,0
+KBWR.US,D,20220630,000000,52.8138,53.6288,52.3259,53.0686,4229.963973366,0
+KBWR.US,D,20220701,000000,53.5623,54.0763,52.9728,54.0763,2406.773031468,0
+KBWR.US,D,20220705,000000,52.9841,54.1357,52.9841,54.1357,1242.6273803775,0
+KBWR.US,D,20220706,000000,53.43,53.7977,53.2064,53.7481,2369.5445188575,0
+KBWR.US,D,20220707,000000,53.271,54.6603,53.271,54.2748,1417.7020072485,0
+KBWR.US,D,20220708,000000,54.404,54.4041,53.8574,54.2364,3156.3741637605,0
+KBWR.US,D,20220711,000000,53.8773,53.8773,53.589,53.6482,1216.4668039485,0
+KBWR.US,D,20220712,000000,53.8027,54.4338,53.7112,53.7112,1095.7256819685,0
+KBWR.US,D,20220713,000000,53.0225,53.0225,52.615,52.8113,3092.985074721,0
+KBWR.US,D,20220714,000000,51.6808,52.0716,51.6013,51.9989,5089.238291457,0
+KBWR.US,D,20220715,000000,52.6336,53.8773,52.6336,53.7312,1077.6145136715,0
+KBWR.US,D,20220718,000000,53.8971,54.5034,53.8971,53.9468,1251.682964526,0
+KBWR.US,D,20220719,000000,55.0997,55.7159,55.0401,55.6292,2737.8049408965,0
+KBWR.US,D,20220720,000000,55.4724,56.3023,55.4724,56.3023,1018.250128698,0
+KBWR.US,D,20220721,000000,56.3321,56.374,55.5171,56.374,16506.317550682,0
+KBWR.US,D,20220722,000000,56.2128,56.5905,55.6861,55.9544,10512.527020392,0
+KBWR.US,D,20220725,000000,56.7992,57.1272,56.7603,57.1272,2178.3710757225,0
+KBWR.US,D,20220726,000000,56.67,56.9284,56.6004,56.694,805.9469892165,0
+KBWR.US,D,20220727,000000,57.2216,57.9543,56.9831,57.5446,2396.711271303,0
+KBWR.US,D,20220728,000000,57.2087,57.7136,57.0874,57.6647,2622.094698999,0
+KBWR.US,D,20220729,000000,57.8428,58.6925,57.8428,58.4921,6143.710756749,0
+KBWR.US,D,20220801,000000,57.8129,58.8863,57.8129,58.5683,6846.021616266,0
+KBWR.US,D,20220802,000000,58.4192,58.4192,57.8527,57.8527,5024.843026401,0
+KBWR.US,D,20220803,000000,57.9123,58.6272,57.8428,58.3678,2281.0010294055,0
+KBWR.US,D,20220804,000000,58.0614,58.0714,57.8495,57.8495,3551.801338245,0
+KBWR.US,D,20220805,000000,58.6211,58.6211,58.6211,58.6211,412.532166765,0
+KBWR.US,D,20220808,000000,58.7273,58.9395,58.4987,58.4987,1518.3196088985,0
+KBWR.US,D,20220809,000000,58.5484,58.7735,58.4987,58.7735,1530.3937210965,0
+KBWR.US,D,20220810,000000,59.6317,60.1579,59.6317,59.9299,1864.4441585745,0
+KBWR.US,D,20220811,000000,60.9137,60.9137,60.5262,60.7349,3081.9171385395,0
+KBWR.US,D,20220812,000000,61.0031,61.6439,61.0031,61.6439,3233.849717031,0
+KBWR.US,D,20220815,000000,61.3312,62.1462,61.3312,62.1462,2319.2357180325,0
+KBWR.US,D,20220816,000000,62.3002,62.9492,62.3002,62.8419,2605.995882735,0
+KBWR.US,D,20220817,000000,62.822,62.822,61.8397,62.1715,5317.6402472025,0
+KBWR.US,D,20220818,000000,62.1661,62.3707,61.9474,62.3707,2174.3463716565,0
+KBWR.US,D,20220819,000000,62.1362,62.1362,61.3167,61.5697,2723.7184766655,0
+KBWR.US,D,20220822,000000,60.6951,60.6951,59.9664,60.0709,5337.7637675325,0
+KBWR.US,D,20220823,000000,60.3274,60.3572,59.7212,59.7212,2000.277920802,0
+KBWR.US,D,20220824,000000,59.5125,59.5258,59.4379,59.4998,5356.881111846,0
+KBWR.US,D,20220825,000000,59.6118,60.2877,59.6118,60.2734,2353.4457025935,0
+KBWR.US,D,20220826,000000,59.5621,59.5621,59.077,59.077,1478.0725682385,0
+KBWR.US,D,20220829,000000,58.6975,58.7671,58.1707,58.1707,3479.356665057,0
+KBWR.US,D,20220830,000000,58.1608,58.7869,57.7235,58.0217,2934.009264114,0
+KBWR.US,D,20220831,000000,57.97,57.9728,57.5731,57.5731,3149.330931645,0
+KBWR.US,D,20220901,000000,57.2564,57.2564,56.7793,57.157,3162.4112198595,0
+KBWR.US,D,20220902,000000,58.0117,58.0117,56.7336,56.7336,393.4148224515,0
+KBWR.US,D,20220906,000000,56.1234,56.1234,55.5371,55.8465,7672.0921258125,0
+KBWR.US,D,20220907,000000,56.1035,57.0179,55.9147,57.0179,5814.6911993535,0
+KBWR.US,D,20220908,000000,56.6799,58.0714,56.2812,58.0714,3303.2758621695,0
+KBWR.US,D,20220909,000000,58.618,58.9161,58.4888,58.8285,17564.814720041,0
+KBWR.US,D,20220912,000000,59.3236,59.6218,59.1447,59.3872,3402.887287803,0
+KBWR.US,D,20220913,000000,58.3397,58.3397,57.4574,57.6834,3081.9171385395,0
+KBWR.US,D,20220914,000000,57.8303,57.8602,57.6379,57.8602,3664.493052093,0
+KBWR.US,D,20220915,000000,58.944,59.0553,58.5683,58.6379,2311.1863099005,0
+KBWR.US,D,20220916,000000,58.3099,58.3099,57.4477,58.29,17234.788986629,0
+KBWR.US,D,20220919,000000,58.59,59.5257,58.59,59.4157,7054,0
+KBWR.US,D,20220920,000000,58.82,59.51,58.81,59.3419,4911,0
+KBWR.US,D,20220921,000000,59.433,60.04,58.7443,58.7443,9649,0
+KBWR.US,D,20220922,000000,58.73,58.73,57.425,57.79,6174,0
+KBWR.US,D,20220923,000000,57.15,57.15,56.1356,56.88,5747,0
+KBWR.US,D,20220926,000000,56.82,56.9188,56.1517,56.5,51017,0
+KBWR.US,D,20220927,000000,56.78,56.78,55.065,55.49,5602,0
+KBWR.US,D,20220928,000000,55.91,56.59,55.8759,56.59,2043,0
+KBWR.US,D,20220929,000000,55.87,55.87,55.175,55.5472,3384,0
+KBWR.US,D,20220930,000000,55.28,56.01,55.12,55.1992,3482,0
+KBWR.US,D,20221003,000000,55.39,56.54,55.39,56.31,2353,0
+KBWR.US,D,20221004,000000,58.2554,58.88,58.2554,58.88,1359,0
+KBWR.US,D,20221005,000000,58.03,58.73,58.03,58.73,3899,0
+KBWR.US,D,20221006,000000,58.22,58.3738,58.1092,58.3738,2718,0
+KBWR.US,D,20221007,000000,58.4,58.4,57.152,57.19,765,0
+KBWR.US,D,20221010,000000,57.65,57.65,57.12,57.12,4949,0
+KBWR.US,D,20221011,000000,56.71,57.205,56.71,57.07,1146,0
+KBWR.US,D,20221012,000000,56.872,57.68,56.82,57.115,4213,0
+KBWR.US,D,20221013,000000,56.04,59.67,56.03,59.6164,5617,0
+KBWR.US,D,20221014,000000,60.35,60.7469,59.01,59.02,15477,0
+KBWR.US,D,20221017,000000,60.27,60.64,60.06,60.6,3685,0
+KBWR.US,D,20221018,000000,62.05,62.05,60.31,61.06,17716,0
+KBWR.US,D,20221019,000000,61,61,59.68,60.18,11054,0
+KBWR.US,D,20221020,000000,59.8405,59.9628,57.6835,58.1,5592,0
+KBWR.US,D,20221021,000000,57.98,58.97,57.98,58.76,7149,0
+KBWR.US,D,20221024,000000,59.4173,59.57,59.07,59.29,11766,0
+KBWR.US,D,20221025,000000,59.02,60.1,59.02,59.84,14325,0
+KBWR.US,D,20221026,000000,60.56,60.56,59.685,59.685,2582,0
+KBWR.US,D,20221027,000000,60.1999,60.7994,59.9195,59.9195,3505,0
+KBWR.US,D,20221028,000000,60.8,61.56,60.06,61.56,8508,0
+KBWR.US,D,20221031,000000,61.37,61.98,61.3,61.751,16188,0
+KBWR.US,D,20221101,000000,61.77,62.1,61.66,61.66,38992,0
+KBWR.US,D,20221102,000000,61.5,62.0254,60.48,60.5236,6284,0
+KBWR.US,D,20221103,000000,59.41,60.2701,59.09,60.095,14942,0
+KBWR.US,D,20221104,000000,61.38,61.55,60.51,61.4538,23627,0
+KBWR.US,D,20221107,000000,62.07,62.07,61.4,61.7582,3876,0
+KBWR.US,D,20221108,000000,61.72,62.2808,61.3952,61.75,5642,0
+KBWR.US,D,20221109,000000,61.46,61.62,60.9022,60.92,4686,0
+KBWR.US,D,20221110,000000,62.44,63.4789,62.44,63.4789,9148,0
+KBWR.US,D,20221111,000000,63.57,63.62,62.4983,62.4983,2823,0
+KBWR.US,D,20221114,000000,62.11,62.56,61.85,61.85,4703,0
+KBWR.US,D,20221115,000000,61.89,62.76,61.89,62.1457,6620,0
+KBWR.US,D,20221116,000000,61.52,61.52,61.2999,61.34,3106,0
+KBWR.US,D,20221117,000000,60.58,60.735,60.12,60.3274,5266,0
+KBWR.US,D,20221118,000000,60.87,61.13,60.62,61.13,14477,0
+KBWR.US,D,20221121,000000,61.2006,61.404,61.11,61.404,3106,0
+KBWR.US,D,20221122,000000,62.14,62.2045,61.7789,62.2045,44698,0
+KBWR.US,D,20221123,000000,62.2323,62.2323,61.8156,62.04,2726,0
+KBWR.US,D,20221125,000000,62.2659,62.54,62.265,62.4932,2965,0
+KBWR.US,D,20221128,000000,62.17,62.17,60.99,61.188,3380,0
+KBWR.US,D,20221129,000000,61.42,61.605,61.3225,61.4734,23622,0
+KBWR.US,D,20221130,000000,61.67,62.44,60.33,62.44,10963,0
+KBWR.US,D,20221201,000000,62.36,62.36,61.7219,62.2,4967,0
+KBWR.US,D,20221202,000000,62.19,62.2399,61.76,62.22,12475,0
+KBWR.US,D,20221205,000000,61.4739,61.4739,58.7885,59.24,14981,0
+KBWR.US,D,20221206,000000,59.58,59.58,58.2801,58.75,15263,0
+KBWR.US,D,20221207,000000,58.4,59.0275,58.4,58.775,2871,0
+KBWR.US,D,20221208,000000,58.705,59.2137,58.572,58.83,2179,0
+KBWR.US,D,20221209,000000,58.8027,58.8027,58.42,58.53,5897,0
+KBWR.US,D,20221212,000000,58.3922,59.0296,58.3,58.8017,3425,0
+KBWR.US,D,20221213,000000,58.95,59.5942,57.5,57.66,11157,0
+KBWR.US,D,20221214,000000,57.75,57.77,56.55,56.77,12532,0
+KBWR.US,D,20221215,000000,55.9305,55.9375,55.4149,55.73,30344,0
+KBWR.US,D,20221216,000000,55.32,55.645,55.06,55.2192,50589,0
+KBWR.US,D,20221219,000000,54.92,55.23,54.7401,55.2026,9991,0
+KBWR.US,D,20221220,000000,55,55.7401,55,55.5405,66555,0
+KBWR.US,D,20221221,000000,56.3022,56.82,56.27,56.45,21339,0
+KBWR.US,D,20221222,000000,56.16,56.181,55.3,56.181,7497,0
+KBWR.US,D,20221223,000000,56.38,57.06,56.1,57.06,16891,0
+KBWR.US,D,20221227,000000,56.4065,56.755,56.34,56.6,8014,0
+KBWR.US,D,20221228,000000,56.71,56.71,56.2603,56.3,6930,0
+KBWR.US,D,20221229,000000,56.6135,57.25,56.352,57.12,52516,0
+KBWR.US,D,20221230,000000,57.0978,57.0978,56.676,56.9853,22006,0
+KBWR.US,D,20230103,000000,56.92,56.92,56.06,56.4141,3822,0
+KBWR.US,D,20230104,000000,57.02,57.305,56.3175,56.48,6930,0
+KBWR.US,D,20230105,000000,56.14,56.14,55.645,56.1104,2744,0
+KBWR.US,D,20230106,000000,56.51,57.83,56.51,57.83,5322,0
+KBWR.US,D,20230109,000000,57.7,57.7,57.13,57.13,4903,0
+KBWR.US,D,20230110,000000,56.92,57.64,56.92,57.55,2675,0
+KBWR.US,D,20230111,000000,57.535,57.9,57.535,57.87,3659,0
+KBWR.US,D,20230112,000000,58.26,58.75,58.25,58.68,11965,0
+KBWR.US,D,20230113,000000,57.66,58.68,57.64,58.52,3037,0
+KBWR.US,D,20230117,000000,58.42,58.42,58.01,58.1396,5667,0
+KBWR.US,D,20230118,000000,57.52,57.52,55.98,55.98,2602,0
+KBWR.US,D,20230119,000000,55.15,55.98,55.15,55.76,2234,0
+KBWR.US,D,20230120,000000,56.46,56.9658,56.33,56.9658,2409,0
+KBWR.US,D,20230123,000000,57.17,57.8009,57.17,57.52,7773,0
+KBWR.US,D,20230124,000000,56.87,57.235,56.855,56.9338,9906,0
+KBWR.US,D,20230125,000000,56.428,56.7953,56.428,56.7953,1009,0
+KBWR.US,D,20230126,000000,56.85,57.1356,56.6646,57.1356,9407,0
+KBWR.US,D,20230127,000000,56.9,57.3835,56.82,57.2547,2944,0
+KBWR.US,D,20230130,000000,57.14,57.362,56.8106,56.8419,4475,0
+KBWR.US,D,20230131,000000,56.75,58.57,56.75,58.57,8274,0
+KBWR.US,D,20230201,000000,58.49,59.53,58.16,59.29,4701,0
+KBWR.US,D,20230202,000000,59.44,60.74,59.44,60.74,1739,0
+KBWR.US,D,20230203,000000,59.64,61.25,59.64,61.01,3324,0
+KBWR.US,D,20230206,000000,60.18,60.6887,60.18,60.5225,1399,0
+KBWR.US,D,20230207,000000,60.35,61.32,60.35,61.1611,4728,0
+KBWR.US,D,20230208,000000,60.11,61.136,60.11,60.45,11293,0
+KBWR.US,D,20230209,000000,60.47,60.47,59.725,59.725,3870,0
+KBWR.US,D,20230210,000000,59.51,59.8101,59.5,59.75,1146,0
+KBWR.US,D,20230213,000000,59.89,60.2605,59.89,60.2605,1886,0
+KBWR.US,D,20230214,000000,59.67,60.06,59.3,59.8803,5650,0
+KBWR.US,D,20230215,000000,59.51,60.4598,59.51,60.3979,22022,0
+KBWR.US,D,20230216,000000,59.24,60.15,59.24,59.66,2983,0
+KBWR.US,D,20230217,000000,59.71,60.1,59.71,60.0959,1549,0
+KBWR.US,D,20230221,000000,59.47,59.5,58.7601,58.97,11891,0
+KBWR.US,D,20230222,000000,58.9033,58.9033,58.64,58.65,1108,0
+KBWR.US,D,20230223,000000,59.02,59.0355,58.39,58.99,1523,0
+KBWR.US,D,20230224,000000,58.61,59.04,58.4032,59.04,7614,0
+KBWR.US,D,20230227,000000,59.55,59.55,58.95,59.1245,3208,0
+KBWR.US,D,20230228,000000,59.41,59.45,58.91,58.91,3182,0
+KBWR.US,D,20230301,000000,58.5,58.6349,58.34,58.6349,1260,0
+KBWR.US,D,20230302,000000,57.65,58.232,57.2107,57.58,6331,0
+KBWR.US,D,20230303,000000,57.52,58.2444,57.52,58.2444,1019,0
+KBWR.US,D,20230306,000000,58.38,58.5037,57.74,57.8113,2414,0
+KBWR.US,D,20230307,000000,57.56,57.56,56.15,56.2223,3165,0
+KBWR.US,D,20230308,000000,56.18,56.18,55.6416,55.9707,4289,0
+KBWR.US,D,20230309,000000,54.5,54.5,52.4067,52.4067,9369,0
+KBWR.US,D,20230310,000000,50.51,52.64,48.8201,51.095,103483,0
+KBWR.US,D,20230313,000000,49,50.94,45.87,47.5,123755,0
+KBWR.US,D,20230314,000000,50.52,52.9999,48.01,48.45,131961,0
+KBWR.US,D,20230315,000000,47.08,48.2252,46.1821,47.61,70992,0
+KBWR.US,D,20230316,000000,47.06,50.497,46.25,49.44,40164,0
+KBWR.US,D,20230317,000000,49.02,49.02,46,46.21,49225,0
+KBWR.US,D,20230320,000000,47.13,48.53,46.52,46.72,28563,0
+KBWR.US,D,20230321,000000,48.78,49.6351,48.25,49.29,49480,0
+KBWR.US,D,20230322,000000,49.58,49.58,46.15,46.51,88252,0
+KBWR.US,D,20230323,000000,47.49,47.49,44.65,45.21,49404,0
+KBWR.US,D,20230324,000000,44.77,46.4189,44.481,46.1827,43894,0
+KBWR.US,D,20230327,000000,47.84,48.023,46.47,46.7435,21542,0
+KBWR.US,D,20230328,000000,46.85,46.9768,46.0522,46.77,37091,0
+KBWR.US,D,20230329,000000,47.48,47.48,46.25,46.92,14609,0
+KBWR.US,D,20230330,000000,47.48,47.49,45.6601,46.16,15687,0
+KBWR.US,D,20230331,000000,46.16,46.5572,45.8952,46.13,40393,0
+KBWR.US,D,20230403,000000,47.04,47.04,45.66,46,4590,0
+KBWR.US,D,20230404,000000,45.85,45.85,44.33,44.995,24654,0
+KBWR.US,D,20230405,000000,44.27,44.9069,44.11,44.28,9574,0
+KBWR.US,D,20230406,000000,44.25,45.24,44.25,45.1541,23133,0
+KBWR.US,D,20230410,000000,44.8,45.79,44.8,45.3082,18678,0
+KBWR.US,D,20230411,000000,45.9999,45.9999,45.1129,45.39,93389,0
+KBWR.US,D,20230412,000000,45.34,45.5,44.61,44.81,13619,0
+KBWR.US,D,20230413,000000,46.04,46.04,44.6077,45.46,15084,0
+KBWR.US,D,20230414,000000,46.05,46.05,44.1754,44.35,7542,0
+KBWR.US,D,20230417,000000,44.49,45.71,44,45.71,16424,0
+KBWR.US,D,20230418,000000,45.72,45.72,44.1819,44.51,13916,0
+KBWR.US,D,20230419,000000,45.01,46.2099,44.83,45.885,9136,0
+KBWR.US,D,20230420,000000,45.52,45.7099,45.02,45.31,38587,0
+KBWR.US,D,20230421,000000,44.55,45.0599,44.28,44.7,7051,0
+KBWR.US,D,20230424,000000,44.51,45.05,44.2601,44.455,18828,0
+KBWR.US,D,20230425,000000,43.83,43.83,42.45,42.64,12645,0
+KBWR.US,D,20230426,000000,43.06,43.7,42.8878,43.2832,26150,0
+KBWR.US,D,20230427,000000,43.44,44.3499,43.44,44.12,16585,0
+KBWR.US,D,20230428,000000,44.09,44.96,44.09,44.6852,29758,0
+KBWR.US,D,20230501,000000,44.37,44.6099,43.35,43.5132,17534,0
+KBWR.US,D,20230502,000000,43.39,43.39,40.45,41.1194,73121,0
+KBWR.US,D,20230503,000000,41.81,42.25,40.56,40.73,138926,0
+KBWR.US,D,20230504,000000,39.28,39.94,37.492,39.26,165012,0
+KBWR.US,D,20230505,000000,41.38,41.38,40.1101,41.15,20675,0
+KBWR.US,D,20230508,000000,41.94,41.94,39.9451,40.045,16144,0
+KBWR.US,D,20230509,000000,39.65,40.1,39.15,39.67,19650,0
+KBWR.US,D,20230510,000000,40.005,40.47,39.05,39.51,24165,0
+KBWR.US,D,20230511,000000,38.92,39.0014,38.3001,38.57,14057,0
+KBWR.US,D,20230512,000000,38.96,38.96,38.1,38.77,10546,0
+KBWR.US,D,20230515,000000,38.91,40.08,38.91,39.835,33840,0
+KBWR.US,D,20230516,000000,39.7,40.16,39.06,39.06,25385,0
+KBWR.US,D,20230517,000000,39.89,42.13,39.89,41.86,38097,0
+KBWR.US,D,20230518,000000,42.1,42.1767,41.51,41.93,23701,0
+KBWR.US,D,20230519,000000,42.49,42.49,40.555,41.18,28138,0
+KBWR.US,D,20230522,000000,41.97,42.4599,41.08,42.41,12630,0
+KBWR.US,D,20230523,000000,42.6852,43.7925,42.24,42.78,30240,0
+KBWR.US,D,20230524,000000,42.32,42.32,41.59,41.83,7470,0
+KBWR.US,D,20230525,000000,41.76,41.76,40.9177,41.5535,5017,0
+KBWR.US,D,20230526,000000,41.3,42.21,41.1316,42.06,13188,0
+KBWR.US,D,20230530,000000,42.36,42.425,41.45,42.19,76336,0
+KBWR.US,D,20230531,000000,42.14,42.14,40.2001,40.83,24601,0
+KBWR.US,D,20230601,000000,41.0101,42.045,41.0101,41.93,8197,0
+KBWR.US,D,20230602,000000,42.77,44.55,42.77,44.55,21838,0
+KBWR.US,D,20230605,000000,44.6,44.6,42.97,43.14,16233,0
+KBWR.US,D,20230606,000000,44.45,46.08,44.45,45.435,38278,0
+KBWR.US,D,20230607,000000,46.3,47.42,45.83,47.1,16428,0
+KBWR.US,D,20230608,000000,46.98,46.98,45.68,46.69,14125,0
+KBWR.US,D,20230609,000000,46.71,46.71,45.75,46.11,6710,0
+KBWR.US,D,20230612,000000,46.2,46.8103,45.23,45.64,21748,0
+KBWR.US,D,20230613,000000,45.55,46.92,45.55,46.63,16836,0
+KBWR.US,D,20230614,000000,46.86,46.86,45.2286,45.63,7084,0
+KBWR.US,D,20230615,000000,45.14,46.25,45.14,46.25,9807,0
+KBWR.US,D,20230616,000000,46.2,46.2,45.2942,45.68,4847,0
+KBWR.US,D,20230620,000000,45.4,45.4,44.52,44.86,5545,0
+KBWR.US,D,20230621,000000,44.49,44.49,43.76,43.91,21504,0
+KBWR.US,D,20230622,000000,44.06,44.06,42.39,42.79,24793,0
+KBWR.US,D,20230623,000000,42.64,42.72,41.75,42.1,14650,0
+KBWR.US,D,20230626,000000,43.258,43.258,42.37,42.62,10777,0
+KBWR.US,D,20230627,000000,42.56,43.57,42.56,43.27,5690,0
+KBWR.US,D,20230628,000000,43.06,43.12,42.8081,43,1589,0
+KBWR.US,D,20230629,000000,43.95,44.1056,43.552,43.88,11102,0
+KBWR.US,D,20230630,000000,44.46,44.46,43.3401,43.38,5700,0
+KBWR.US,D,20230703,000000,43.3,44.326,43.3,44.11,2604,0
+KBWR.US,D,20230705,000000,43.44,44.0762,43.4176,43.52,71752,0
+KBWR.US,D,20230706,000000,43,43,42.11,42.75,8525,0
+KBWR.US,D,20230707,000000,42.63,43.9,42.63,43.675,11241,0
+KBWR.US,D,20230710,000000,43.73,44.62,43.73,43.98,9633,0
+KBWR.US,D,20230711,000000,44.47,44.71,44.0268,44.65,4030,0
+KBWR.US,D,20230712,000000,45.07,45.625,45.07,45.4,2782,0
+KBWR.US,D,20230713,000000,45.96,46.39,45.685,46.26,6849,0
+KBWR.US,D,20230714,000000,46.6,46.6,45.015,45.26,3726,0
+KBWR.US,D,20230717,000000,45.38,46.4,45.3038,46.32,6890,0
+KBWR.US,D,20230718,000000,46.2,48.1261,46.2,48.02,17437,0
+KBWR.US,D,20230719,000000,48.27,49.5,48.1,49.46,9410,0
+KBWR.US,D,20230720,000000,49.46,49.46,48.4,49.23,8312,0
+KBWR.US,D,20230721,000000,49.69,49.71,48.5171,48.74,3011,0
+KBWR.US,D,20230724,000000,48.77,49.91,48.72,49.78,6990,0
+KBWR.US,D,20230725,000000,49.83,50.12,49.24,49.24,39784,0
+KBWR.US,D,20230726,000000,50.99,51.4393,50.48,51.29,12838,0
+KBWR.US,D,20230727,000000,51.52,51.66,50.37,50.53,34962,0
+KBWR.US,D,20230728,000000,51.14,51.34,50.75,51.11,8306,0
+KBWR.US,D,20230731,000000,51.33,51.6482,50.7401,51.13,16519,0
+KBWR.US,D,20230801,000000,51.15,51.15,49.95,50.9,8902,0
+KBWR.US,D,20230802,000000,50.04,50.72,50.04,50.72,3510,0
+KBWR.US,D,20230803,000000,50.4,51.14,50.4,51.14,5240,0
+KBWR.US,D,20230804,000000,51.06,51.415,51.02,51.16,3206,0
+KBWR.US,D,20230807,000000,51.0562,51.9399,51.0562,51.75,3445,0
+KBWR.US,D,20230808,000000,50.2,50.91,49.5368,50.91,25743,0
+KBWR.US,D,20230809,000000,50.92,50.92,50.0201,50.37,7385,0
+KBWR.US,D,20230810,000000,50.75,51.05,49.9609,50.25,22539,0
+KBWR.US,D,20230811,000000,50.21,50.34,50.21,50.34,778,0
+KBWR.US,D,20230814,000000,49.5001,49.63,49.06,49.36,7915,0
+KBWR.US,D,20230815,000000,48.34,48.77,47.5001,47.65,11046,0
+KBWR.US,D,20230816,000000,47.27,47.65,47.09,47.09,3005,0
+KBWR.US,D,20230817,000000,47.31,47.49,46.935,47.14,9091,0
+KBWR.US,D,20230818,000000,46.995,47.37,46.995,47.11,3618,0
+KBWR.US,D,20230821,000000,47.03,47.03,46.295,46.56,15475,0
+KBWR.US,D,20230822,000000,46.5395,46.5395,45.41,45.549,13927,0
+KBWR.US,D,20230823,000000,45.39,46.17,45.39,45.9381,50983,0
+KBWR.US,D,20230824,000000,45.8667,46.36,45.8667,46.1,12439,0
+KBWR.US,D,20230825,000000,45.75,46.1,45.29,45.73,1908,0
+KBWR.US,D,20230828,000000,45.74,46.8257,45.74,46.42,3907,0
+KBWR.US,D,20230829,000000,46.33,47.11,46.33,46.76,2808,0
+KBWR.US,D,20230830,000000,46.2977,46.8099,46.2977,46.48,1442,0
+KBWR.US,D,20230831,000000,46.78,47,46.645,46.745,4787,0
+KBWR.US,D,20230901,000000,46.84,48.3,46.84,47.96,15665,0
+KBWR.US,D,20230905,000000,47.69,47.69,46.935,46.935,28690,0
+KBWR.US,D,20230906,000000,46.66,46.66,45.5201,45.865,5805,0
+KBWR.US,D,20230907,000000,45.39,45.74,45.0801,45.28,4912,0
+KBWR.US,D,20230908,000000,45.21,45.7758,45.0437,45.49,12671,0
+KBWR.US,D,20230911,000000,45.56,46,45.29,45.29,4762,0
+KBWR.US,D,20230912,000000,45.17,45.9569,45.17,45.7262,19178,0
+KBWR.US,D,20230913,000000,44.8501,45.31,44.8501,45.25,10830,0
+KBWR.US,D,20230914,000000,46.055,46.12,45.8725,46.09,5677,0
+KBWR.US,D,20230915,000000,45.89,46.05,45.76,45.96,8580,0
+KBWR.US,D,20230918,000000,45.37,45.37,44.75,44.77,22676,0
+KBWR.US,D,20230919,000000,44.45,44.92,44.3257,44.68,2734,0
+KBWR.US,D,20230920,000000,45.105,45.105,44.21,44.21,1297,0
+KBWR.US,D,20230921,000000,43.58,43.8831,43.3789,43.45,5958,0
+KBWR.US,D,20230922,000000,43.91,43.91,43.28,43.28,986,0
+KBWR.US,D,20230925,000000,43.03,44.05,43,44.05,56631,0
+KBWR.US,D,20230926,000000,43.8765,44.0228,43.25,43.4,15728,0
+KBWR.US,D,20230927,000000,43.4799,43.4799,42.74,43.01,5337,0
+KBWR.US,D,20230928,000000,43.292,43.65,43.23,43.3,4249,0
+KBWR.US,D,20230929,000000,43.953,44.31,43.81,43.81,5250,0
+KBWR.US,D,20231002,000000,43.1501,43.1501,42.8181,43.13,2210,0
+KBWR.US,D,20231003,000000,42.58,42.58,41.9814,42.16,2794,0
+KBWR.US,D,20231004,000000,41.85,42.65,41.85,42.5072,2117,0
+KBWR.US,D,20231005,000000,42.83,43.38,42.6712,43.38,707,0
+KBWR.US,D,20231006,000000,42.78,44.03,42.78,43.7,2658,0
+KBWR.US,D,20231009,000000,43.02,43.67,43.02,43.48,1948,0
+KBWR.US,D,20231010,000000,43.31,44.175,43.31,43.96,1750,0
+KBWR.US,D,20231011,000000,43.6,44.37,43.6,43.94,9119,0
+KBWR.US,D,20231012,000000,43.85,43.85,43.24,43.42,3727,0
+KBWR.US,D,20231013,000000,43.4,43.4,42.55,42.55,18039,0
+KBWR.US,D,20231016,000000,42.33,43.675,42.33,43.56,1778,0
+KBWR.US,D,20231017,000000,44.98,45.08,44.4412,44.52,1578,0
+KBWR.US,D,20231018,000000,43.9896,43.9896,43.17,43.25,2428,0
+KBWR.US,D,20231019,000000,43.01,43.7699,42.79,42.79,1526,0
+KBWR.US,D,20231020,000000,42.52,42.52,41.4489,41.4489,4667,0
+KBWR.US,D,20231023,000000,40.91,42.1306,40.91,41.23,4624,0
+KBWR.US,D,20231024,000000,41.39,41.5,40.58,40.86,8042,0
+KBWR.US,D,20231025,000000,40.87,40.87,39.9,40.74,8322,0
+KBWR.US,D,20231026,000000,40.86,41.93,40.86,41.84,5837,0
+KBWR.US,D,20231027,000000,41.5267,41.69,40.7,40.97,3991,0
+KBWR.US,D,20231030,000000,41.04,41.775,41.04,41.59,2385,0
+KBWR.US,D,20231031,000000,41.83,41.98,41.5733,41.83,1887,0
+KBWR.US,D,20231101,000000,41.5165,42,41.35,41.84,2465,0
+KBWR.US,D,20231102,000000,42.3,44.125,42.3,44.125,4251,0
+KBWR.US,D,20231103,000000,45.03,46.5,45.03,45.51,6400,0
+KBWR.US,D,20231106,000000,45.1168,45.24,44.77,44.89,3558,0
+KBWR.US,D,20231107,000000,44.95,44.95,44.44,44.62,9921,0
+KBWR.US,D,20231108,000000,44.17,44.33,43.83,43.9,5276,0
+KBWR.US,D,20231109,000000,43.72,43.73,42.8,43.09,7682,0
+KBWR.US,D,20231110,000000,43.1211,43.54,42.9175,43.3,1755,0
+KBWR.US,D,20231113,000000,42.91,43.6441,42.91,43.43,3557,0
+KBWR.US,D,20231114,000000,46.9102,47.05,46.49,46.64,4587,0
+KBWR.US,D,20231115,000000,46.96,47.74,46.96,47.38,59713,0
+KBWR.US,D,20231116,000000,46.98,47.19,46.31,46.7174,21174,0
+KBWR.US,D,20231117,000000,46.98,47.7,46.98,47.31,19631,0
+KBWR.US,D,20231120,000000,47.1,47.46,47.01,47.3174,15820,0
+KBWR.US,D,20231121,000000,46.93,46.93,46.221,46.24,57037,0
+KBWR.US,D,20231122,000000,46.55,46.6139,46.41,46.52,2526,0
+KBWR.US,D,20231124,000000,46.5499,46.61,46.4617,46.54,1720,0
+KBWR.US,D,20231127,000000,46.24,46.5144,46.1107,46.31,2712,0
+KBWR.US,D,20231128,000000,46.63,46.63,46.04,46.4,9552,0
+KBWR.US,D,20231129,000000,47.14,47.84,46.97,47.28,12968,0
+KBWR.US,D,20231130,000000,47.69,47.7799,47.061,47.061,10096,0
+KBWR.US,D,20231201,000000,47.26,49.7757,47.26,49.64,30167,0
+KBWR.US,D,20231204,000000,49.44,50.67,49.44,50.57,5979,0
+KBWR.US,D,20231205,000000,50.18,50.18,49.68,49.92,2980,0
+KBWR.US,D,20231206,000000,50.02,51.3901,49.9773,50.04,8787,0
+KBWR.US,D,20231207,000000,50.02,51.1,50.02,51.03,11412,0
+KBWR.US,D,20231208,000000,50.86,51.78,50.825,51.26,12591,0
+KBWR.US,D,20231211,000000,51.275,51.49,51.1,51.1,6025,0
+KBWR.US,D,20231212,000000,51.03,51.2197,50.81,50.81,4570,0
+KBWR.US,D,20231213,000000,50.6264,53.7159,50.6264,53.71,28754,0
+KBWR.US,D,20231214,000000,55.68,56.495,55.0911,56.14,70117,0
+KBWR.US,D,20231215,000000,55.82,56.05,54.9396,55.23,21109,0
+KBWR.US,D,20231218,000000,55.03,55.13,54.3101,54.43,17124,0
+KBWR.US,D,20231219,000000,55.2189,55.6085,55.14,55.14,9746,0
+KBWR.US,D,20231220,000000,54.74,55.8988,53.91,53.91,8611,0
+KBWR.US,D,20231221,000000,54.85,54.85,54.0164,54.5522,8172,0
+KBWR.US,D,20231222,000000,55.21,55.5,54.6649,55.02,6575,0
+KBWR.US,D,20231226,000000,54.61,55.9845,54.61,55.63,5955,0
+KBWR.US,D,20231227,000000,55.85,55.8801,55.58,55.77,4862,0
+KBWR.US,D,20231228,000000,55.51,55.7697,55.2547,55.57,66265,0
+KBWR.US,D,20231229,000000,55.3,55.3,54.67,54.67,9314,0
+KBWR.US,D,20240102,000000,54.03,55.64,54.03,54.74,6026,0
+KBWR.US,D,20240103,000000,53.82,53.97,52.78,52.78,3141,0
+KBWR.US,D,20240104,000000,53.56,53.85,53.2301,53.32,8635,0
+KBWR.US,D,20240105,000000,53.97,54.259,53.49,53.49,9028,0
+KBWR.US,D,20240108,000000,53.48,54.02,53.3681,54.02,6019,0
+KBWR.US,D,20240109,000000,53.45,53.64,53.33,53.33,6667,0
+KBWR.US,D,20240110,000000,53.185,53.75,52.8812,53.75,25235,0
+KBWR.US,D,20240111,000000,53.0385,53.145,52.15,53.11,6683,0
+KBWR.US,D,20240112,000000,53.12,53.275,52.1608,52.43,4016,0
+KBWR.US,D,20240116,000000,51.08,52.09,51.08,51.57,25444,0
+KBWR.US,D,20240117,000000,50.94,51.61,50.71,51.2421,11779,0
+KBWR.US,D,20240118,000000,51.5,51.8123,51.5,51.78,7793,0
+KBWR.US,D,20240119,000000,52.14,53.14,51.6572,53.14,3136,0
+KBWR.US,D,20240122,000000,53.13,54.32,53.13,54.32,3280,0
+KBWR.US,D,20240123,000000,54.1097,54.1097,53.45,53.56,5229,0
+KBWR.US,D,20240124,000000,54.419,54.419,53.6,53.88,2437,0
+KBWR.US,D,20240125,000000,53.46,53.63,52.87,53.38,69026,0
+KBWR.US,D,20240126,000000,53.91,54.01,53.3409,53.87,16308,0
+KBWR.US,D,20240129,000000,54.04,54.71,53.7159,54.71,5540,0
+KBWR.US,D,20240130,000000,54.19,54.3893,54.16,54.16,4967,0
+KBWR.US,D,20240131,000000,51.98,52.6929,50.9,50.9,23706,0
+KBWR.US,D,20240201,000000,51.01,51.345,48.18,49.79,57784,0
+KBWR.US,D,20240202,000000,48.33,50.13,48.33,49.87,6422,0
+KBWR.US,D,20240205,000000,49.06,49.27,48.86,49,2959,0
+KBWR.US,D,20240206,000000,49,49,48.01,48.23,16271,0
+KBWR.US,D,20240207,000000,48.3,48.55,47.4426,48.15,6226,0
+KBWR.US,D,20240208,000000,47.9,48.5107,47.9,48.41,6928,0
+KBWR.US,D,20240209,000000,48.68,49.391,48.26,49.2416,6348,0
+KBWR.US,D,20240212,000000,50,50.8254,49.9033,50.4,11657,0
+KBWR.US,D,20240213,000000,48.26,48.58,47.44,47.95,28195,0
+KBWR.US,D,20240214,000000,48.62,48.97,48.1033,48.97,1602,0
+KBWR.US,D,20240215,000000,49.92,50.72,49.92,50.62,3382,0
+KBWR.US,D,20240216,000000,49.92,50.3586,49.92,50.213,2485,0
+KBWR.US,D,20240220,000000,49.18,50.12,49.18,49.64,9262,0
+KBWR.US,D,20240221,000000,49.225,49.54,49.21,49.54,2129,0
+KBWR.US,D,20240222,000000,49.89,49.89,48.95,49.405,3729,0
+KBWR.US,D,20240223,000000,49.25,49.6351,49.04,49.21,3166,0
+KBWR.US,D,20240226,000000,49.37,49.37,48.48,48.9872,7699,0
+KBWR.US,D,20240227,000000,48.69,49.6399,48.69,49.29,7326,0
+KBWR.US,D,20240228,000000,48.99,49.1771,48.64,48.64,1126,0
+KBWR.US,D,20240229,000000,50.1101,50.1101,49.4,49.4,997,0
+KBWR.US,D,20240301,000000,48.62,48.9699,48.25,48.82,8077,0
+KBWR.US,D,20240304,000000,48.57,49.31,48.46,48.55,2853,0
+KBWR.US,D,20240305,000000,48.17,50.76,48.17,50.59,3310,0
+KBWR.US,D,20240306,000000,49.94,50.5101,49.26,50.395,4793,0
+KBWR.US,D,20240307,000000,50.86,51.25,50.48,50.48,11384,0
+KBWR.US,D,20240308,000000,51,51.155,50.29,50.29,1861,0
+KBWR.US,D,20240311,000000,50.03,50.465,50.03,50.16,2495,0
+KBWR.US,D,20240312,000000,49.975,50.1182,49.54,49.7359,3149,0
+KBWR.US,D,20240313,000000,50.08,50.08,49.5394,49.5394,1677,0
+KBWR.US,D,20240314,000000,48.757,48.757,47.99,48.4,4026,0
+KBWR.US,D,20240315,000000,48.9,48.91,48.56,48.56,19012,0
+KBWR.US,D,20240318,000000,48.07,48.2544,47.83,47.83,2443,0
+KBWR.US,D,20240319,000000,47.64,48.4479,47.64,47.97,3546,0
+KBWR.US,D,20240320,000000,48.11,49.8401,48.0091,49.42,3383,0
+KBWR.US,D,20240321,000000,49.8801,50.28,49.8801,50.1,4712,0
+KBWR.US,D,20240322,000000,49.99,50,49.0143,49.1414,7285,0
+KBWR.US,D,20240325,000000,48.94,49.66,48.94,49.26,3477,0
+KBWR.US,D,20240326,000000,49.0551,49.1101,48.89,48.89,1585,0
+KBWR.US,D,20240327,000000,49.43,50.96,49.43,50.96,2504,0
+KBWR.US,D,20240328,000000,50.18,51.14,50.18,50.93,4357,0
+KBWR.US,D,20240401,000000,50.75,50.75,49.91,49.92,10900,0
+KBWR.US,D,20240402,000000,49.2808,49.4599,48.78,49.2,2546,0
+KBWR.US,D,20240403,000000,48.73,49.1901,48.73,48.91,5855,0
+KBWR.US,D,20240404,000000,49.71,49.99,48.8885,49.09,1542,0
+KBWR.US,D,20240405,000000,48.8456,49.16,48.8456,48.97,2594,0
+KBWR.US,D,20240408,000000,49.37,50.0899,49.37,49.93,6685,0
+KBWR.US,D,20240409,000000,50.15,50.41,50.08,50.1751,5121,0
+KBWR.US,D,20240410,000000,48,48,47.38,47.73,12781,0
+KBWR.US,D,20240411,000000,47.78,47.9102,47.45,47.79,2640,0
+KBWR.US,D,20240412,000000,47.38,47.405,47.1401,47.31,1804,0
+KBWR.US,D,20240415,000000,47.58,47.58,46.85,47.27,6124,0
+KBWR.US,D,20240416,000000,46.47,46.925,46.44,46.6647,3260,0
+KBWR.US,D,20240417,000000,47.135,47.135,46.65,46.6765,2411,0
+KBWR.US,D,20240418,000000,46.7878,46.98,46.7878,46.98,703,0
+KBWR.US,D,20240419,000000,47.44,48.1351,47.44,48.03,8429,0
+KBWR.US,D,20240422,000000,48.52,49.4089,48.16,49.1177,3109,0
+KBWR.US,D,20240423,000000,48.69,49.76,48.69,49.15,4051,0
+KBWR.US,D,20240424,000000,49.29,50.12,49.29,50.12,342,0
+KBWR.US,D,20240425,000000,49.29,49.46,49.0719,49.22,2495,0
+KBWR.US,D,20240426,000000,48.95,48.95,48.95,48.95,1185,0
+KBWR.US,D,20240429,000000,49,49.165,48.7,48.7,2196,0
+KBWR.US,D,20240430,000000,48.27,48.4215,47.66,47.66,4491,0
+KBWR.US,D,20240501,000000,47.76,49.83,47.76,48.86,3050,0
+KBWR.US,D,20240502,000000,49.21,49.79,49.21,49.64,4583,0
+KBWR.US,D,20240503,000000,50.4361,50.4612,50.19,50.325,10862,0
+KBWR.US,D,20240506,000000,50.85,50.99,50.54,50.58,11057,0
+KBWR.US,D,20240507,000000,50.59,51.06,50.4,50.42,2771,0
+KBWR.US,D,20240508,000000,49.53,50.65,49.53,50.65,3520,0
+KBWR.US,D,20240509,000000,50.5,51.0459,50.5,50.88,5539,0
+KBWR.US,D,20240510,000000,50.965,50.965,50.965,50.965,229,0
+KBWR.US,D,20240513,000000,51.53,51.53,50.71,50.71,1107,0
+KBWR.US,D,20240514,000000,51.08,51.345,51.08,51.3315,2670,0
+KBWR.US,D,20240515,000000,51.55,52,51.2501,51.43,2481,0
+KBWR.US,D,20240516,000000,51.01,51.49,51.01,51.07,10587,0
+KBWR.US,D,20240517,000000,51.5137,51.6291,51.5,51.54,6640,0
+KBWR.US,D,20240520,000000,51.2841,51.6,50.74,50.74,1886,0
+KBWR.US,D,20240521,000000,50.51,50.88,50.5,50.78,2001,0
+KBWR.US,D,20240522,000000,50.48,50.78,50.12,50.14,4685,0
+KBWR.US,D,20240523,000000,50.06,50.06,48.64,49,12118,0
+KBWR.US,D,20240524,000000,49.02,49.27,48.97,49.1,833,0
+KBWR.US,D,20240528,000000,49.117,49.117,48.5297,48.6928,890,0
+KBWR.US,D,20240529,000000,47.87,47.87,47.4236,47.72,3377,0
+KBWR.US,D,20240530,000000,47.89,48.6012,47.89,48.5,3293,0
+KBWR.US,D,20240531,000000,48.57,49.07,48.57,49.07,5018,0
+KBWR.US,D,20240603,000000,49.08,49.08,48.231,48.26,5074,0
+KBWR.US,D,20240604,000000,47.75,47.7699,47.43,47.71,5202,0
+KBWR.US,D,20240605,000000,47.64,47.8745,47.64,47.775,402,0
+KBWR.US,D,20240606,000000,47.6601,47.84,47.6601,47.84,1611,0
+KBWR.US,D,20240607,000000,47.61,47.8899,47.505,47.83,6022,0
+KBWR.US,D,20240610,000000,46.83,47.15,46.75,46.8508,7766,0
+KBWR.US,D,20240611,000000,46.52,46.84,46.52,46.76,483,0
+KBWR.US,D,20240612,000000,46.02,48.05,46.02,47.66,3342,0
+KBWR.US,D,20240613,000000,46.955,47.07,46.7437,47.07,528,0
+KBWR.US,D,20240614,000000,46.62,46.62,46.1901,46.4228,1322,0
+KBWR.US,D,20240617,000000,46.04,47.15,46.04,47.15,3533,0
+KBWR.US,D,20240618,000000,47.39,47.495,47.3804,47.3804,900,0
+KBWR.US,D,20240620,000000,46.74,47.4798,46.74,47.3,4874,0
+KBWR.US,D,20240621,000000,47.25,47.25,46.9516,47.1967,3391,0
+KBWR.US,D,20240624,000000,46.98,47.9001,46.98,47.73,1763,0
+KBWR.US,D,20240625,000000,47.73,47.73,47.061,47.21,3193,0
+KBWR.US,D,20240626,000000,46.875,47.41,46.6641,47.355,18825,0
+KBWR.US,D,20240627,000000,47.46,48.01,47.44,48.01,10963,0
+KBWR.US,D,20240628,000000,48.33,49.27,48.33,49.125,8741,0
+KBWR.US,D,20240701,000000,49.47,49.47,48.895,48.895,944,0
+KBWR.US,D,20240702,000000,48.5,49.5501,48.5,49.32,3646,0
+KBWR.US,D,20240703,000000,49.29,49.32,48.65,48.86,3377,0
+KBWR.US,D,20240705,000000,48.585,48.585,47.9601,48.0687,3349,0
+KBWR.US,D,20240708,000000,47.86,48.605,47.86,47.95,3746,0
+KBWR.US,D,20240709,000000,47.47,48.84,47.47,48.84,4870,0
+KBWR.US,D,20240710,000000,49.5,50.13,49.5,49.95,2278,0
+KBWR.US,D,20240711,000000,50.49,52.165,50.49,51.97,15004,0
+KBWR.US,D,20240712,000000,52.04,52.63,51.81,52.07,4080,0
+KBWR.US,D,20240715,000000,53.8396,54,52.97,53.78,6837,0
+KBWR.US,D,20240716,000000,53.98,56.35,53.98,56.16,19237,0
+KBWR.US,D,20240717,000000,55.24,57.4,55.24,57.01,14007,0
+KBWR.US,D,20240718,000000,56.9941,57.34,55.98,56.2,9125,0
+KBWR.US,D,20240719,000000,56.29,57.155,56.16,56.32,1538,0
+KBWR.US,D,20240722,000000,56.35,57.47,56.35,57.47,989,0
+KBWR.US,D,20240723,000000,56.5,58.44,56.5,57.98,8358,0
+KBWR.US,D,20240724,000000,57.735,58.55,57.05,57.05,4993,0
+KBWR.US,D,20240725,000000,56.46,59,56.46,58.26,3059,0
+KBWR.US,D,20240726,000000,59.05,59.66,58.82,59.64,33604,0
+KBWR.US,D,20240729,000000,59.79,59.9199,57.95,57.95,9828,0
+KBWR.US,D,20240730,000000,58.65,58.7899,58.52,58.62,6003,0
+KBWR.US,D,20240731,000000,58.98,59.3094,58.31,58.31,6365,0
+KBWR.US,D,20240801,000000,57.7,57.7,55.6,56.01,5397,0
+KBWR.US,D,20240802,000000,53.935,53.94,53.13,53.94,11704,0
+KBWR.US,D,20240805,000000,51.03,53.13,50.82,52.45,9788,0
+KBWR.US,D,20240806,000000,52.41,53.1,52.41,52.56,2381,0
+KBWR.US,D,20240807,000000,53.63,53.63,52.48,52.48,766,0
+KBWR.US,D,20240808,000000,53.3066,53.3066,53.3066,53.3066,139,0
+KBWR.US,D,20240809,000000,52.865,53.2963,52.69,53.0949,1004,0
+KBWR.US,D,20240812,000000,53.6,53.6,52.51,52.52,7596,0
+KBWR.US,D,20240813,000000,52.67,53.345,52.52,53.22,12218,0
+KBWR.US,D,20240814,000000,52.92,53.065,52.92,53.065,591,0
+KBWR.US,D,20240815,000000,54.472,55,54.2741,54.2741,2062,0
+KBWR.US,D,20240816,000000,55.0966,55.2214,54.7151,55.1598,2759,0
+KBWR.US,D,20240819,000000,54.98,55.7,54.98,55.7,1624,0
+KBWR.US,D,20240820,000000,55.31,55.31,54.56,54.65,3282,0
+KBWR.US,D,20240821,000000,54.6437,55.35,54.55,55.35,2423,0
+KBWR.US,D,20240822,000000,55.2,55.26,54.73,54.73,1846,0
+KBWR.US,D,20240823,000000,56.05,58.6874,55.8692,57.8872,6236,0
+KBWR.US,D,20240826,000000,58.15,58.35,57.3901,57.47,7650,0
+KBWR.US,D,20240827,000000,57.15,57.15,56.85,57.0467,3344,0
+KBWR.US,D,20240828,000000,56.55,57.755,56.53,57.4301,3200,0
+KBWR.US,D,20240829,000000,57.77,58,57.4704,57.53,1545,0
+KBWR.US,D,20240830,000000,57.46,57.99,57.45,57.91,4255,0
+KBWR.US,D,20240903,000000,57.32,58.1177,57.15,57.18,5151,0
+KBWR.US,D,20240904,000000,56.55,56.55,56.53,56.53,922,0
+KBWR.US,D,20240905,000000,55.975,56.53,55.975,56.04,1328,0
+KBWR.US,D,20240906,000000,55.02,55.03,55.02,55.03,605,0
+KBWR.US,D,20240909,000000,55.1634,55.4136,55.08,55.27,5046,0
+KBWR.US,D,20240910,000000,55.13,55.13,53.86,54.62,2832,0
+KBWR.US,D,20240911,000000,53.38,54.385,53.37,54.21,6156,0
+KBWR.US,D,20240912,000000,54.24,54.59,54.14,54.38,7014,0
+KBWR.US,D,20240913,000000,54.97,55.97,54.97,55.97,6943,0
+KBWR.US,D,20240916,000000,55.68,57.03,55.51,56.66,10087,0
+KBWR.US,D,20240917,000000,57.14,58.2,56.9,57.12,9736,0
+KBWR.US,D,20240918,000000,56.6973,59,56.6973,57.52,5877,0
+KBWR.US,D,20240919,000000,58.12,59.09,57.9044,58.87,2699,0
+KBWR.US,D,20240920,000000,58.22,58.41,57.54,57.61,2285,0
+KBWR.US,D,20240923,000000,57.19,57.19,56.834,56.96,1514,0
+KBWR.US,D,20240924,000000,57.21,57.21,56.0812,56.235,1182,0
+KBWR.US,D,20240925,000000,55.64,55.99,55.3423,55.3423,14689,0
+KBWR.US,D,20240926,000000,55.51,56.25,55.51,55.69,3623,0
+KBWR.US,D,20240927,000000,56.73,56.73,55.93,55.95,1551,0
+KBWR.US,D,20240930,000000,56.05,57.02,55.7583,56.67,6403,0
+KBWR.US,D,20241001,000000,54.895,55.12,54.635,54.635,2096,0
+KBWR.US,D,20241002,000000,54.87,54.87,54.48,54.48,1179,0
+KBWR.US,D,20241003,000000,54.4,54.6,54.39,54.4,2104,0
+KBWR.US,D,20241004,000000,55.635,55.635,55.2921,55.47,5381,0
+KBWR.US,D,20241007,000000,55.47,55.47,55.0355,55.16,2722,0
+KBWR.US,D,20241008,000000,55.25,55.25,54.84,54.84,1642,0
+KBWR.US,D,20241009,000000,55.4269,56.1,55.4269,55.7166,1006,0
+KBWR.US,D,20241010,000000,55.7961,55.7961,55.398,55.54,1940,0
+KBWR.US,D,20241011,000000,57.5,57.6294,57.1044,57.6294,2175,0
+KBWR.US,D,20241014,000000,57.78,58.29,57.44,57.77,2058,0
+KBWR.US,D,20241015,000000,59.1994,59.8593,58.915,58.92,3023,0
+KBWR.US,D,20241016,000000,59.1241,60.01,59.1241,59.63,4975,0
+KBWR.US,D,20241017,000000,59.8,60.446,59.8,60.3109,4363,0
+KBWR.US,D,20241018,000000,59.664,59.79,59.26,59.26,2205,0
+KBWR.US,D,20241021,000000,59.09,59.09,57.4111,57.4111,784,0
+KBWR.US,D,20241022,000000,57.28,57.965,57.21,57.965,5210,0
+KBWR.US,D,20241023,000000,57.9337,58.0299,57.265,57.8113,5812,0
+KBWR.US,D,20241024,000000,58.0664,58.1385,57.7015,58.1385,1859,0
+KBWR.US,D,20241025,000000,57.3469,57.3469,57.08,57.08,571,0
+KBWR.US,D,20241028,000000,58.07,59.1805,58.07,59.1257,927,0
+KBWR.US,D,20241029,000000,58.83,58.8528,58.46,58.7199,3774,0
+KBWR.US,D,20241030,000000,59.36,60.2,59.24,59.24,1325,0
+KBWR.US,D,20241031,000000,59.17,59.17,58.43,58.43,938,0
+KBWR.US,D,20241101,000000,58.57,58.57,58,58.17,1564,0
+KBWR.US,D,20241104,000000,57.6058,57.66,57.5,57.63,8268,0
+KBWR.US,D,20241105,000000,58.3249,58.68,58.14,58.68,1450,0
+KBWR.US,D,20241106,000000,62,66.63,62,66.63,22700,0
+KBWR.US,D,20241107,000000,66.35,66.35,62.02,64.31,3654,0
+KBWR.US,D,20241108,000000,64.36,65.01,64.2467,64.77,7831,0
+KBWR.US,D,20241111,000000,65.7,67.55,65.7,66.66,17522,0
+KBWR.US,D,20241112,000000,66.63,67.1,66.11,66.25,18359,0
+KBWR.US,D,20241113,000000,66.64,67.4545,65.75,65.75,15440,0
+KBWR.US,D,20241114,000000,65.82,65.82,65.02,65.24,6324,0
+KBWR.US,D,20241115,000000,65.27,65.6557,64.71,65.245,4127,0
+KBWR.US,D,20241118,000000,65.63,65.63,65.02,65.11,6805,0
+KBWR.US,D,20241119,000000,64.61,64.88,64.4,64.71,5555,0
+KBWR.US,D,20241120,000000,64.6,64.71,63.82,64.475,27220,0
+KBWR.US,D,20241121,000000,64.86,65.9414,64.86,65.53,5582,0
+KBWR.US,D,20241122,000000,65.71,67.4,65.71,67.04,30369,0
+KBWR.US,D,20241125,000000,67.8,69.7499,67.8,68.29,13689,0
+KBWR.US,D,20241126,000000,67.95,68.2499,67.35,67.5794,11757,0
+KBWR.US,D,20241127,000000,68.27,68.4204,67.21,67.3847,4209,0
+KBWR.US,D,20241129,000000,67.79,67.79,67.0061,67.066,840,0
+KBWR.US,D,20241202,000000,67.56,67.56,66.19,66.6784,3420,0
+KBWR.US,D,20241203,000000,66.82,66.82,65.84,66.11,4801,0
+KBWR.US,D,20241204,000000,66.11,66.26,65.65,66.26,3686,0
+KBWR.US,D,20241205,000000,66.7757,66.7757,65.74,65.74,2053,0
+KBWR.US,D,20241206,000000,65.9758,66.255,65.68,65.93,3815,0
+KBWR.US,D,20241209,000000,66.11,66.15,65.22,65.22,2571,0
+KBWR.US,D,20241210,000000,66.07,66.07,65.06,65.13,4733,0
+KBWR.US,D,20241211,000000,65.28,66.3218,65.28,65.59,4612,0
+KBWR.US,D,20241212,000000,64.995,65.12,64.67,64.94,1705,0
+KBWR.US,D,20241213,000000,64.98,64.98,63.96,64.32,1184,0
+KBWR.US,D,20241216,000000,64.26,64.95,64.26,64.88,5282,0
+KBWR.US,D,20241217,000000,63.5,63.5,62.9401,63.2176,3143,0
+KBWR.US,D,20241218,000000,63.57,64.0576,59.91,59.91,8981,0
+KBWR.US,D,20241219,000000,60.75,60.75,59.3459,59.3459,2601,0
+KBWR.US,D,20241220,000000,59.13,60.7959,59.13,60.12,3335,0
+KBWR.US,D,20241223,000000,59.57,60.225,59.4055,60.0067,3012,0
+KBWR.US,D,20241224,000000,59.9097,60.4988,59.8201,60.4988,1327,0
+KBWR.US,D,20241226,000000,60,61.12,60,61.08,2310,0
+KBWR.US,D,20241227,000000,60.62,60.9911,59.75,59.93,2234,0
+KBWR.US,D,20241230,000000,59.51,60.07,59.31,60.07,3057,0
+KBWR.US,D,20241231,000000,60,60.13,59.79,59.79,1754,0
+KBWR.US,D,20250102,000000,59.1968,59.4003,59.03,59.03,535,0
+KBWR.US,D,20250103,000000,59.43,60.04,58.8684,59.99,2907,0
+KBWR.US,D,20250106,000000,59.99,61.03,59.88,59.88,5037,0
+KBWR.US,D,20250107,000000,60.19,60.19,58.64,59.36,14531,0
+KBWR.US,D,20250108,000000,59.4559,59.4559,59.4083,59.4083,732,0
+KBWR.US,D,20250110,000000,58.49,58.49,57.19,57.5447,6945,0
+KBWR.US,D,20250113,000000,57.16,58.43,57.13,58.43,11216,0
+KBWR.US,D,20250114,000000,59.53,60.5086,59.52,60.4878,3737,0
+KBWR.US,D,20250115,000000,62.685,62.685,61.64,61.89,2605,0
+KBWR.US,D,20250116,000000,61.235,61.3275,60.85,61.3275,1934,0
+KBWR.US,D,20250117,000000,61.73,62.155,61.73,62.07,1525,0
+KBWR.US,D,20250121,000000,62.8498,63.3213,62.6001,63.13,2963,0
+KBWR.US,D,20250122,000000,62.41,62.41,61.98,62.2,1797,0
+KBWR.US,D,20250123,000000,62.3,62.535,61.95,61.95,2219,0
+KBWR.US,D,20250124,000000,62.485,62.5533,62.19,62.2158,1899,0
+KBWR.US,D,20250127,000000,62.785,62.9882,62.785,62.9882,350,0
+KBWR.US,D,20250128,000000,63.03,63.3,62.4834,62.97,1837,0
+KBWR.US,D,20250129,000000,63.03,63.03,62.2901,62.7577,2286,0
+KBWR.US,D,20250130,000000,63.21,63.8574,63.11,63.11,2762,0
+KBWR.US,D,20250131,000000,63.7768,63.7768,63.175,63.175,536,0
+KBWR.US,D,20250203,000000,61.65,62.5235,60.9,61.9227,2987,0
+KBWR.US,D,20250204,000000,62.29,63.32,62.29,63.2376,2818,0
+KBWR.US,D,20250205,000000,63.3094,63.9356,62.9682,63.9356,1849,0
+KBWR.US,D,20250206,000000,64.62,64.6636,64.44,64.6636,560,0
+KBWR.US,D,20250207,000000,63.62,63.97,63.33,63.97,1251,0
+KBWR.US,D,20250210,000000,63.155,63.285,63.03,63.03,1925,0
+KBWR.US,D,20250211,000000,62.78,64.32,62.78,64.32,639,0
+KBWR.US,D,20250212,000000,63.26,63.26,62.6628,62.6628,1252,0
+KBWR.US,D,20250213,000000,62.69,62.9994,62.69,62.9994,874,0
+KBWR.US,D,20250214,000000,63.59,63.7014,62.7349,62.8504,2260,0
+KBWR.US,D,20250218,000000,62.75,63.465,62.7171,63.3152,1148,0
+KBWR.US,D,20250219,000000,63.01,63.055,63,63.055,815,0
+KBWR.US,D,20250220,000000,61.9959,62.1585,61.9959,62.1585,1407,0
+KBWR.US,D,20250221,000000,61.715,61.715,60.45,60.45,1776,0
+KBWR.US,D,20250224,000000,60.6236,60.6236,60.42,60.42,738,0
+KBWR.US,D,20250225,000000,60.2,60.585,60.121,60.23,3409,0
+KBWR.US,D,20250227,000000,60.5135,60.5135,60.275,60.3443,779,0
+KBWR.US,D,20250228,000000,60.9952,60.9952,60.61,60.9378,4694,0
+KBWR.US,D,20250303,000000,61.17,61.765,60.2938,60.2938,1388,0
+KBWR.US,D,20250304,000000,59.87,59.87,57.7801,58.38,4673,0
+KBWR.US,D,20250305,000000,58,58.378,57.8,57.91,1530,0
+KBWR.US,D,20250306,000000,57.175,57.3886,56.61,57.31,2401,0
+KBWR.US,D,20250307,000000,56.58,57.4995,56.58,57.08,1273,0
+KBWR.US,D,20250310,000000,56.19,56.31,54.8,55.0215,5492,0
+KBWR.US,D,20250311,000000,55.01,55.59,54.1954,54.56,6244,0
+KBWR.US,D,20250312,000000,54.46,55.04,54.46,55.04,1176,0
+KBWR.US,D,20250313,000000,55.23,55.23,54.4833,54.6426,1832,0
+KBWR.US,D,20250314,000000,55.48,56.1143,55.48,56.1143,1479,0
+KBWR.US,D,20250317,000000,56.28,56.67,56.28,56.635,891,0
+KBWR.US,D,20250318,000000,56.15,56.58,56.15,56.565,2190,0
+KBWR.US,D,20250319,000000,56.8,57.0963,56.8,57.0963,955,0
+KBWR.US,D,20250320,000000,56.849,57.03,56.5645,56.5645,1817,0
+KBWR.US,D,20250321,000000,55.97,56.504,55.97,56.504,1543,0
+KBWR.US,D,20250324,000000,57.0575,57.59,57.0575,57.59,3613,0
+KBWR.US,D,20250325,000000,57.88,57.88,57.4336,57.4336,423,0
+KBWR.US,D,20250326,000000,58.11,58.11,56.94,57.3121,2003,0
+KBWR.US,D,20250327,000000,56.812,57.46,56.69,56.79,1882,0
+KBWR.US,D,20250328,000000,56.5932,56.5932,55.58,55.7,2629,0
+KBWR.US,D,20250331,000000,55.25,56.16,55.25,56.16,3869,0
+KBWR.US,D,20250401,000000,55.54,55.8479,55.273,55.8247,2274,0
+KBWR.US,D,20250402,000000,55.73,56.4379,55.73,56.4379,2980,0
+KBWR.US,D,20250403,000000,53.86,53.86,50.945,50.945,13606,0
+KBWR.US,D,20250404,000000,48.8527,49.29,47.2634,48.9435,13173,0
+KBWR.US,D,20250407,000000,47.38,51.11,46.85,48.86,9901,0
+KBWR.US,D,20250408,000000,50.4478,51.2841,48.4,48.45,6260,0
+KBWR.US,D,20250409,000000,47.56,52.3249,47.56,52.25,6120,0
+KBWR.US,D,20250410,000000,51.12,51.12,48.7499,48.764,864,0
+KBWR.US,D,20250411,000000,48.35,48.98,48.08,48.98,4066,0
+KBWR.US,D,20250414,000000,49.1,49.8,49.1,49.8,2596,0
+KBWR.US,D,20250415,000000,49.75,51,49.75,50.7856,1328,0
+KBWR.US,D,20250416,000000,51.065,51.065,50.3835,50.8074,4769,0
+KBWR.US,D,20250417,000000,51.3,51.48,51.18,51.3107,436,0
+KBWR.US,D,20250421,000000,50.37,50.89,50.3403,50.7,5609,0
+KBWR.US,D,20250422,000000,51.29,52.5049,50.9,52.5049,2718,0
+KBWR.US,D,20250423,000000,53.79,55.1417,53.2702,53.5259,4091,0
+KBWR.US,D,20250424,000000,53.36,54.2,53.16,54.2,2865,0
+KBWR.US,D,20250425,000000,53.81,53.92,53.55,53.64,33011,0
+KBWR.US,D,20250428,000000,53.84,53.99,53.5082,53.99,639,0
+KBWR.US,D,20250429,000000,53.77,54.42,53.1499,54.27,2168,0
+KBWR.US,D,20250430,000000,52.81,53.88,52.81,53.8,3331,0
+KBWR.US,D,20250501,000000,53.84,54.55,53.84,54.5072,1262,0
+KBWR.US,D,20250502,000000,55.03,55.89,55.03,55.8,1930,0
+KBWR.US,D,20250505,000000,55.12,56.115,55.12,55.76,2905,0
+KBWR.US,D,20250506,000000,55.3338,55.3338,55.07,55.0868,667,0
+KBWR.US,D,20250507,000000,55.31,55.4681,54.94,54.96,1307,0
+KBWR.US,D,20250508,000000,55.56,56.44,55.56,56.44,513,0
+KBWR.US,D,20250509,000000,56.1501,56.231592,56,56,644,0
+KBWR.US,D,20250512,000000,57.84,58.7329,57.84,58.57,4778,0
+KBWR.US,D,20250513,000000,58.49,58.7759,58.39,58.65,3479,0
+KBWR.US,D,20250514,000000,58.595,58.595,58.37,58.46,1650,0
+KBWR.US,D,20250516,000000,58.34,58.34,57.9,58.24,2806,0
+KBWR.US,D,20250519,000000,57.58,58.09,57.18,58.02,3408,0
+KBWR.US,D,20250520,000000,57.78,57.8083,57.78,57.78,883,0
+KBWR.US,D,20250521,000000,56.435,56.435,56.03,56.03,251,0
+KBWR.US,D,20250522,000000,55.63,56.03,55.63,56.0086,1060,0
+KBWR.US,D,20250523,000000,55,55.71,54.95,55.71,2428,0
+KBWR.US,D,20250527,000000,55.8925,56.9613,55.8925,56.9613,696,0
+KBWR.US,D,20250528,000000,56.4958,56.4958,56.08,56.08,1089,0
+KBWR.US,D,20250529,000000,56.152,56.4889,55.9,56.4889,9316,0
+KBWR.US,D,20250530,000000,56.02,56.205,55.99,56.1847,1318,0
+KBWR.US,D,20250602,000000,55.08,55.765,55.08,55.5,2348,0
+KBWR.US,D,20250603,000000,55.9,56.62,55.9,56.34,788,0
+KBWR.US,D,20250604,000000,56.16,56.16,55.7558,55.86,1109,0
+KBWR.US,D,20250605,000000,55.59,55.9,55.59,55.69,1727,0
+KBWR.US,D,20250606,000000,57.01,57.07,57.01,57.07,428,0
+KBWR.US,D,20250609,000000,57.46,57.935,57.46,57.51,753,0
+KBWR.US,D,20250610,000000,57.4138,57.97,57.37,57.97,2453,0
+KBWR.US,D,20250611,000000,57.958,57.958,57.2172,57.2172,455,0
+KBWR.US,D,20250613,000000,56.19,56.19,55.5,55.5,3991,0
+KBWR.US,D,20250616,000000,55.4024,55.4998,55.35,55.35,2516,0
+KBWR.US,D,20250617,000000,55.06,55.0945,54.4988,54.6,22254,0
+KBWR.US,D,20250620,000000,55.39,55.5474,55.39,55.5474,4383,0
+KBWR.US,D,20250623,000000,54.97,56.2969,54.97,56.2969,2026,0
+KBWR.US,D,20250624,000000,57.659,57.659,57,57,892,0
+KBWR.US,D,20250625,000000,56.4,56.68,56.4,56.63,1143,0
+KBWR.US,D,20250626,000000,56.69,57.99,56.69,57.99,14826,0
+KBWR.US,D,20250627,000000,57.96,58.0548,57.3427,57.79,2784,0
+KBWR.US,D,20250630,000000,58.01,58.01,57.79,57.79,724,0
+KBWR.US,D,20250701,000000,57.59,59.6435,57.59,59.54,1728,0
+KBWR.US,D,20250702,000000,59.75,60.72,59.64,60.72,6877,0
+KBWR.US,D,20250703,000000,61,61.75,61,61.17,2174,0
+KBWR.US,D,20250707,000000,61.32,61.4,60.58,60.58,1289,0
+KBWR.US,D,20250708,000000,60.73,61.56,60.73,61.11,2119,0
+KBWR.US,D,20250709,000000,61.5,61.5,61.2392,61.4,8694,0
+KBWR.US,D,20250710,000000,62.23,62.23,61.81,61.81,485,0
+KBWR.US,D,20250711,000000,60.925,61.3,60.925,61.14,952,0
+KBWR.US,D,20250714,000000,61.325,61.76,61.14,61.75,25574,0
+KBWR.US,D,20250715,000000,62.22,62.22,59.63,59.63,10506,0
+KBWR.US,D,20250716,000000,59.74,59.9702,59.1071,59.9702,4506,0
+KBWR.US,D,20250717,000000,60.87,61.1074,60.47,61.1074,4157,0
+KBWR.US,D,20250718,000000,61.42,61.4369,61.2498,61.325,1826,0
+KBWR.US,D,20250721,000000,61.61,62.025,61.1197,61.1197,5464,0
+KBWR.US,D,20250722,000000,61.34,61.6024,60.99,61.2738,1224,0
+KBWR.US,D,20250723,000000,61.5,61.5,60.69,61.1067,741,0
+KBWR.US,D,20250724,000000,60.6498,60.6498,59.8421,59.8421,4558,0
+KBWR.US,D,20250725,000000,59.59,59.7646,59.59,59.62,1017,0
+KBWR.US,D,20250728,000000,59.27,59.5667,59.27,59.555,1784,0
+KBWR.US,D,20250729,000000,59.47,59.6965,59.24,59.255,1393,0
+KBWR.US,D,20250730,000000,59.08,59.5,58.1701,58.5277,2829,0
+KBWR.US,D,20250731,000000,58.03,58.24,57.7333,57.7333,2042,0
+KBWR.US,D,20250801,000000,56.03,56.93,55.86,56.5888,11355,0
+KBWR.US,D,20250804,000000,57.01,57.44,56.53,57.3266,3511,0
+KBWR.US,D,20250805,000000,57.1401,57.67,56.52,57.67,3447,0
+KBWR.US,D,20250806,000000,57.26,57.26,57.245,57.245,303,0
+KBWR.US,D,20250807,000000,56.7232,56.7232,56.67,56.67,1425,0
+KBWR.US,D,20250808,000000,57.01,57.491829,57.01,57.3405,1131,0
+KBWR.US,D,20250811,000000,57.17,57.22,56.9819,57.22,2000,0
+KBWR.US,D,20250812,000000,58,59.395,58,59.395,2467,0
+KBWR.US,D,20250813,000000,59.89,60.4679,59.89,60.44,2641,0
+KBWR.US,D,20250814,000000,59.84,60.4388,59.65,60.4388,4331,0
+KBWR.US,D,20250815,000000,60.53,60.53,59.4458,59.4458,2421,0
+KBWR.US,D,20250818,000000,59.5742,59.7449,59.5742,59.7449,247,0
+KBWR.US,D,20250819,000000,59.5801,59.7401,59.5801,59.7401,1709,0
+KBWR.US,D,20250820,000000,59.5065,59.9318,59.5065,59.9318,616,0
+KBWR.US,D,20250821,000000,59.6853,59.6853,59.651,59.651,503,0
+KBWR.US,D,20250822,000000,61.235,62.6512,61.235,62.55,2067,0
+KBWR.US,D,20250825,000000,62.47,62.47,62.0301,62.2307,1849,0
+KBWR.US,D,20250826,000000,62.73,63.0439,62.7238,62.81,1816,0
+KBWR.US,D,20250827,000000,62.985,63.4,62.985,63.2791,2622,0
+KBWR.US,D,20250828,000000,63.48,63.48,62.7001,62.9947,3797,0
+KBWR.US,D,20250829,000000,63.21,63.5,62.94,62.94,2097,0
+KBWR.US,D,20250902,000000,62.31,62.63,62,62.63,2266,0
+KBWR.US,D,20250903,000000,63.1,63.1,62.19,62.635,742,0
+KBWR.US,D,20250904,000000,63.13,63.394,63.015,63.394,1042,0
+KBWR.US,D,20250905,000000,63.74,64.41,62.729194,63.01,4518,0
+KBWR.US,D,20250908,000000,62.655,62.8713,62.3314,62.8713,1668,0
+KBWR.US,D,20250909,000000,62.93,62.93,62.2,62.28,5847,0
+KBWR.US,D,20250910,000000,62.38,62.565,62.3198,62.3198,1017,0
+KBWR.US,D,20250911,000000,62.4906,62.5408,62.4906,62.5408,437,0
+KBWR.US,D,20250912,000000,62.515,62.64,62.16,62.4752,3214,0
+KBWR.US,D,20250915,000000,62.48,62.48,61.7334,61.7334,5682,0
+KBWR.US,D,20250916,000000,60.6994,61.105,60.587,61.105,4083,0
+KBWR.US,D,20250917,000000,61.475,62.6565,60.57,61.7138,3733,0
+KBWR.US,D,20250918,000000,63.3599,63.46,62.714,63.3996,8238,0
+KBWR.US,D,20250919,000000,63.103,63.16,62.51,62.5743,6699,0
+KBWR.US,D,20250922,000000,61.68,61.68,61,61.4644,2222,0
+KBWR.US,D,20250923,000000,62.07,62.07,61.3978,61.3978,1795,0
+KBWR.US,D,20250924,000000,61.625,61.65,61.25,61.2652,1983,0
+KBWR.US,D,20250925,000000,61.4012,61.4012,61.1407,61.1587,840,0
+KBWR.US,D,20250926,000000,61.5,62.0721,60.9201,61.4904,2059,0
+KBWR.US,D,20250929,000000,60.986,60.986,60.8354,60.8354,444,0
+KBWR.US,D,20250930,000000,60.185,60.6863,60.1606,60.6863,949,0
+KBWR.US,D,20251001,000000,60.31,60.51,60.25,60.51,752,0
+KBWR.US,D,20251002,000000,60.39,60.49,59.8324,60.37,3405,0
+KBWR.US,D,20251003,000000,60.51,60.97,60.51,60.97,536,0
+KBWR.US,D,20251006,000000,61.45,62.27,61.3299,61.705,4382,0
+KBWR.US,D,20251007,000000,61.99,62,61.173,61.225,3531,0
+KBWR.US,D,20251008,000000,61.18,61.45,61.04,61.04,1590,0
+KBWR.US,D,20251009,000000,61.0224,61.0224,60.33,60.755,11117,0
+KBWR.US,D,20251010,000000,61.25,61.3099,57.9228,58.069,5348,0
+KBWR.US,D,20251013,000000,59.302,59.4659,59.302,59.4659,618,0
+KBWR.US,D,20251014,000000,59.01,61.36,59.01,61.2177,2115,0
+KBWR.US,D,20251015,000000,61.415,61.415,59.71,59.7499,3995,0
+KBWR.US,D,20251016,000000,59.56,59.56,55.5992,55.9787,6223,0
+KBWR.US,D,20251017,000000,56.54,57.14,56.28,57.1015,28418,0
+KBWR.US,D,20251020,000000,57.4,58.66,57.4,58.3863,4945,0
+KBWR.US,D,20251021,000000,58.33,58.3411,57.904,58.3411,1901,0
+KBWR.US,D,20251022,000000,58.32,58.58,57.721,57.9101,4011,0
+KBWR.US,D,20251023,000000,57.94,58.035,57.6904,57.6904,727,0
+KBWR.US,D,20251024,000000,58.737,58.79,58.1662,58.6171,2417,0
+KBWR.US,D,20251027,000000,58.46,58.8,58.4,58.7326,2597,0
+KBWR.US,D,20251028,000000,58.57,58.7399,58.105,58.3629,1189,0
+KBWR.US,D,20251029,000000,58.2816,58.84,57.21,57.3567,3923,0
+KBWR.US,D,20251030,000000,57.24,57.4016,57.24,57.3536,2173,0
+KBWR.US,D,20251031,000000,57.505,57.5569,57.505,57.5569,767,0
+KBWR.US,D,20251103,000000,57.5,57.6928,56.9,57.6928,1150,0
+KBWR.US,D,20251104,000000,57.35,57.79,57.35,57.4961,2513,0
+KBWR.US,D,20251105,000000,57.7,58.5243,57.7,58.2928,2334,0
+KBWR.US,D,20251106,000000,58.0389,58.0389,57.84,57.84,572,0
+KBWR.US,D,20251107,000000,57.7,58.6179,57.53,58.6179,3162,0
+KBWR.US,D,20251110,000000,59.09,59.09,58.9071,58.9071,779,0
+KBWR.US,D,20251111,000000,58.9,59.1267,58.625,59.1267,3198,0
+KBWR.US,D,20251112,000000,59.2702,59.3,59.1,59.1,1496,0
+KBWR.US,D,20251113,000000,59.12,59.23,58.1972,58.3709,2596,0
+KBWR.US,D,20251114,000000,57.91,58.71,57.91,58.565,1125,0
+KBWR.US,D,20251117,000000,57.865,57.865,56.16,56.2188,3803,0
+KBWR.US,D,20251118,000000,56,56.8838,56,56.8838,480,0
+KBWR.US,D,20251119,000000,57.1389,57.5472,57.1389,57.5472,702,0
+KBWR.US,D,20251120,000000,58,58.0701,57.3884,57.3884,729,0
+KBWR.US,D,20251121,000000,57.92,59.69,57.92,59.3284,2549,0
+KBWR.US,D,20251124,000000,59.02,59.44,59.02,59.4071,2432,0
+KBWR.US,D,20251125,000000,60,61.25,60,61.1596,6684,0
+KBWR.US,D,20251126,000000,60.93,61.314,60.845,60.845,1331,0
+KBWR.US,D,20251128,000000,60.85,60.85,60.554,60.554,879,0
+KBWR.US,D,20251201,000000,59.83,61.291,59.83,61.2155,9528,0
+KBWR.US,D,20251202,000000,61.55,61.55,60.8141,60.8141,2916,0
+KBWR.US,D,20251203,000000,61.9115,61.955,61.9115,61.955,462,0
+KBWR.US,D,20251204,000000,62.055,62.0561,62.055,62.0561,561,0
+KBWR.US,D,20251205,000000,62.0845,62.0845,62.06,62.06,728,0
+KBWR.US,D,20251208,000000,62.5,62.6469,62.27,62.27,1039,0
+KBWR.US,D,20251209,000000,62.65,62.9358,62.1506,62.1538,5588,0
+KBWR.US,D,20251210,000000,62.4975,64.4299,62.4975,64.1393,4392,0
+KBWR.US,D,20251211,000000,64.06,64.88,64.06,64.465,20427,0
+KBWR.US,D,20251212,000000,63.855,64.1152,63.68,64.1152,2149,0
+KBWR.US,D,20251215,000000,64.64,64.71,64.17,64.42,4758,0
+KBWR.US,D,20251216,000000,64.135,64.1672,63.92,64.1672,1865,0
+KBWR.US,D,20251217,000000,64.535,65,64.25,64.3365,3448,0
+KBWR.US,D,20251218,000000,64.77,64.9402,64.34,64.5653,6770,0
+KBWR.US,D,20251219,000000,64.34,64.34,63.88,64.2507,5968,0
+KBWR.US,D,20251222,000000,64.31,64.31,64.01,64.0352,2859,0
+KBWR.US,D,20251224,000000,63.79,63.79,63.64,63.64,869,0
+KBWR.US,D,20251226,000000,63.61,63.64,63.22952,63.445,5439,0
+KBWR.US,D,20251229,000000,63.386,63.39,62.73,62.9372,3024,0
+KBWR.US,D,20251230,000000,62.68,62.7,62.5074,62.5074,1227,0
+KBWR.US,D,20251231,000000,62.3398,62.3398,61.83,61.8376,2217,0
+KBWR.US,D,20260102,000000,61.55,62.1916,61.44,62.1916,2908,0
+KBWR.US,D,20260105,000000,63.4759,63.64,63.4109,63.46,2671,0
+KBWR.US,D,20260106,000000,63.32,64.14,63.31,64.14,2409,0
+KBWR.US,D,20260107,000000,64.019,64.019,63.34,63.75,5452,0
+KBWR.US,D,20260108,000000,63.99,65.54,63.99,65.1274,7009,0
+KBWR.US,D,20260109,000000,65.14,65.14,64.545,64.545,1412,0
+KBWR.US,D,20260112,000000,64,64.4,63.33,63.675,2634,0
+KBWR.US,D,20260113,000000,63.69,63.69,63.225,63.225,1877,0
+KBWR.US,D,20260114,000000,63.25,64.22,63.25,63.9969,5360,0
+KBWR.US,D,20260115,000000,65,65.42,65,65.2565,3451,0
+KBWR.US,D,20260116,000000,65.3,65.55,64.81,64.895,7011,0
+KBWR.US,D,20260120,000000,63.8,64.7,63.8,64.218,5814,0
+KBWR.US,D,20260121,000000,64.61,67.21,64.61,67.1772,43890,0
+KBWR.US,D,20260122,000000,67.98,67.98,67.0799,67.0799,3999,0
+KBWR.US,D,20260123,000000,67.03,67.03,64.65,64.835,6864,0
+KBWR.US,D,20260126,000000,65.01,65.26,64.79,65.1754,4978,0
+KBWR.US,D,20260127,000000,65.29,65.4609,65.08,65.4609,4497,0
+KBWR.US,D,20260128,000000,65.36,65.37,65.08,65.295,1124,0
+KBWR.US,D,20260129,000000,65.72,66.36,65.605,66.36,1513,0
+KBWR.US,D,20260130,000000,65.95,66.48,65.95,66.3905,2247,0
+KBWR.US,D,20260202,000000,66.89,67.76,66.89,67.255,3118,0
+KBWR.US,D,20260203,000000,67.14,68.87,67.14,68.675,19448,0
+KBWR.US,D,20260204,000000,69.07,70.38,69.07,69.7938,6747,0
+KBWR.US,D,20260205,000000,69.88,70.15,69.05,69.735,5068,0
+KBWR.US,D,20260206,000000,70.88,71.5,70.79,71.1131,11420,0
+KBWR.US,D,20260209,000000,70.87,71.3506,70.82,70.8748,2419,0
+KBWR.US,D,20260210,000000,70.795,71.09,69.93,69.99,7528,0
+KBWR.US,D,20260211,000000,71.03,71.03,69.225,69.3,6544,0
+KBWR.US,D,20260212,000000,69.67,70.02,67.48,68.3146,3184,0
+KBWR.US,D,20260213,000000,67.8,69.11,67.69,68.895,5304,0
+KBWR.US,D,20260217,000000,69.37,69.37,68.7,69.04,3650,0
+KBWR.US,D,20260218,000000,69.59,69.59,68.91,68.91,2369,0
diff --git a/daily/us/nasdaq etfs/kngz.us.txt b/daily/us/nasdaq etfs/kngz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..994bf7ea4afb8425e543c3386d45ddd9934c7a4f
--- /dev/null
+++ b/daily/us/nasdaq etfs/kngz.us.txt	
@@ -0,0 +1,1913 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNGZ.US,D,20170622,000000,17.2556,17.2556,17.2556,17.2556,145.00053752245,0
+KNGZ.US,D,20170623,000000,17.2891,17.2891,17.2822,17.2822,1009.9338137927,0
+KNGZ.US,D,20170626,000000,17.3434,17.3434,17.3434,17.3434,116.60882388169,0
+KNGZ.US,D,20170627,000000,17.3434,17.3434,17.3434,17.3434,1619.3416672961,0
+KNGZ.US,D,20170630,000000,17.2053,17.2053,17.2053,17.2053,852.76539899564,0
+KNGZ.US,D,20170705,000000,17.2053,17.2053,17.2053,17.2053,116.60882388169,0
+KNGZ.US,D,20170706,000000,17.0228,17.0228,17.0228,17.0228,174.40624093609,0
+KNGZ.US,D,20170710,000000,16.9982,16.9982,16.9982,16.9982,116.60882388169,0
+KNGZ.US,D,20170711,000000,16.9528,16.9528,16.9528,16.9528,116.60882388169,0
+KNGZ.US,D,20170713,000000,17.1175,17.1175,17.1175,17.1175,174.40624093609,0
+KNGZ.US,D,20170721,000000,17.2901,17.2901,17.2901,17.2901,1619.3416672961,0
+KNGZ.US,D,20170728,000000,17.1521,17.1521,17.1521,17.1521,7721.5321205134,0
+KNGZ.US,D,20170731,000000,17.2053,17.2231,17.1787,17.2231,7721.5321205134,0
+KNGZ.US,D,20170801,000000,17.1649,17.1649,17.1649,17.1649,4394.6316756803,0
+KNGZ.US,D,20170804,000000,17.1727,17.1875,17.1727,17.1875,1041.3674967521,0
+KNGZ.US,D,20170807,000000,17.1689,17.1757,17.1689,17.1757,1178.2561160915,0
+KNGZ.US,D,20170810,000000,16.9025,16.9025,16.8917,16.8917,750.35243193433,0
+KNGZ.US,D,20170811,000000,16.8552,16.8552,16.8552,16.8552,310.28087050258,0
+KNGZ.US,D,20170816,000000,17.015,17.015,17.007,17.007,809.16383876162,0
+KNGZ.US,D,20170818,000000,16.6846,16.6846,16.6846,16.6846,138.91659888514,0
+KNGZ.US,D,20170823,000000,16.7813,16.8433,16.7813,16.8345,13860.226205554,0
+KNGZ.US,D,20170824,000000,16.8109,16.8759,16.8109,16.8739,29636.89308186,0
+KNGZ.US,D,20170825,000000,16.9104,16.9104,16.868,16.8848,2442.7013628781,0
+KNGZ.US,D,20170829,000000,16.8601,16.868,16.8601,16.868,988.64002856213,0
+KNGZ.US,D,20170830,000000,16.8247,16.936,16.8247,16.9331,18012.514325515,0
+KNGZ.US,D,20170831,000000,17.0228,17.0406,17.0012,17.0199,7919.2601262259,0
+KNGZ.US,D,20170901,000000,17.1245,17.1353,17.1136,17.1353,2296.6868355828,0
+KNGZ.US,D,20170905,000000,16.9804,17.0318,16.9766,17.0318,6507.786362371,0
+KNGZ.US,D,20170906,000000,17.1787,17.1787,17.1757,17.1757,5103.4105269264,0
+KNGZ.US,D,20170907,000000,17.1787,17.2231,17.1689,17.2231,1161.0182899524,0
+KNGZ.US,D,20170908,000000,17.2556,17.2556,17.1875,17.1875,8026.7430421516,0
+KNGZ.US,D,20170911,000000,17.3148,17.3592,17.2872,17.3414,17241.882098123,0
+KNGZ.US,D,20170912,000000,17.4361,17.4459,17.4302,17.4459,3042.9833084256,0
+KNGZ.US,D,20170913,000000,17.4824,17.4873,17.4548,17.4814,2631.3034606346,0
+KNGZ.US,D,20170914,000000,17.4982,17.5377,17.4982,17.5377,3519.5585016812,0
+KNGZ.US,D,20170915,000000,17.5525,17.5525,17.5495,17.5495,4571.0658961621,0
+KNGZ.US,D,20170918,000000,17.6363,17.6363,17.5515,17.5613,20066.857605379,0
+KNGZ.US,D,20170919,000000,17.5673,17.5673,17.5249,17.5377,37509.509678534,0
+KNGZ.US,D,20170920,000000,17.5573,17.5573,17.4893,17.5573,6262.400837333,0
+KNGZ.US,D,20170921,000000,17.5287,17.5287,17.5149,17.5149,702.69491260877,0
+KNGZ.US,D,20170922,000000,17.5179,17.5179,17.5179,17.5179,686.47107624263,0
+KNGZ.US,D,20170925,000000,17.6126,17.6521,17.6126,17.6521,11286.720161975,0
+KNGZ.US,D,20170926,000000,17.7201,17.7201,17.6471,17.6787,31024.031091166,0
+KNGZ.US,D,20170927,000000,17.6165,17.6245,17.6126,17.6205,7326.0761090886,0
+KNGZ.US,D,20170928,000000,17.6333,17.6698,17.6333,17.6698,2162.8401855621,0
+KNGZ.US,D,20170929,000000,17.6422,17.6866,17.6422,17.6866,19774.828550789,0
+KNGZ.US,D,20171002,000000,17.6954,17.7566,17.6954,17.7566,1580.8100559265,0
+KNGZ.US,D,20171003,000000,17.8957,17.8957,17.7644,17.799,4287.1487597545,0
+KNGZ.US,D,20171004,000000,17.8158,17.8424,17.8158,17.8424,14008.268712396,0
+KNGZ.US,D,20171005,000000,17.8957,17.8957,17.8957,17.8957,875.07317399909,0
+KNGZ.US,D,20171009,000000,17.8158,17.8226,17.804,17.8069,1478.3970888652,0
+KNGZ.US,D,20171010,000000,17.8877,17.8877,17.872,17.872,564.79230349652,0
+KNGZ.US,D,20171011,000000,17.8779,17.8779,17.8779,17.8779,1048.4654251623,0
+KNGZ.US,D,20171013,000000,17.9835,17.9903,17.9459,17.9459,18441.431999446,0
+KNGZ.US,D,20171016,000000,17.9459,17.9459,17.8957,17.8957,512.06483530654,0
+KNGZ.US,D,20171017,000000,17.8877,17.9045,17.8779,17.9045,764.54828875471,0
+KNGZ.US,D,20171018,000000,17.9567,17.9863,17.9489,17.9805,1021.0877012944,0
+KNGZ.US,D,20171019,000000,17.9647,17.9795,17.9499,17.9795,12847.250422443,0
+KNGZ.US,D,20171020,000000,18.0771,18.0791,18.0623,18.0623,948.08043764676,0
+KNGZ.US,D,20171023,000000,18.1984,18.2201,18.1658,18.1777,12089.800062098,0
+KNGZ.US,D,20171024,000000,18.1472,18.1472,18.0948,18.0948,6882.9625783382,0
+KNGZ.US,D,20171025,000000,17.9045,17.9558,17.8957,17.9558,2817.8775788453,0
+KNGZ.US,D,20171026,000000,17.9745,17.9745,17.9587,17.9587,760.49232966318,0
+KNGZ.US,D,20171027,000000,17.8592,17.873,17.8493,17.8493,2958.8221572762,0
+KNGZ.US,D,20171030,000000,17.7053,17.7388,17.6994,17.7368,5985.5816293356,0
+KNGZ.US,D,20171031,000000,17.7388,17.7388,17.727,17.727,9310.454094623,0
+KNGZ.US,D,20171101,000000,17.9124,17.9124,17.794,17.798,5888.2386111387,0
+KNGZ.US,D,20171102,000000,17.8454,17.8454,17.8335,17.8335,3237.6693448194,0
+KNGZ.US,D,20171103,000000,17.8246,17.9045,17.8246,17.9045,2170.9521037451,0
+KNGZ.US,D,20171106,000000,17.9371,17.9647,17.9341,17.9647,4185.7497824661,0
+KNGZ.US,D,20171107,000000,17.9459,17.9459,17.941,17.941,4392.6036961345,0
+KNGZ.US,D,20171109,000000,18.0396,18.0485,17.9973,17.9973,23332.918663839,0
+KNGZ.US,D,20171110,000000,17.9982,18.0396,17.9982,18.0396,5918.6583043253,0
+KNGZ.US,D,20171113,000000,18.0249,18.0249,18.0249,18.0249,195.70002616666,0
+KNGZ.US,D,20171114,000000,17.9577,17.9647,17.9549,17.9577,5013.1654371397,0
+KNGZ.US,D,20171115,000000,17.9124,17.9282,17.8996,17.9124,10628.640799373,0
+KNGZ.US,D,20171116,000000,18.0574,18.0948,17.9459,18.0771,12072.56223596,0
+KNGZ.US,D,20171117,000000,18.083,18.1116,18.083,18.1038,10638.780697102,0
+KNGZ.US,D,20171120,000000,18.0948,18.1116,18.0948,18.0998,11236.02067333,0
+KNGZ.US,D,20171121,000000,18.162,18.1678,18.162,18.1678,281.88915686182,0
+KNGZ.US,D,20171122,000000,18.1156,18.1392,18.1156,18.1392,1043.3954762979,0
+KNGZ.US,D,20171124,000000,18.1708,18.1796,18.1708,18.1708,1420.5996718108,0
+KNGZ.US,D,20171127,000000,18.1422,18.1472,18.1294,18.1294,1481.4390581839,0
+KNGZ.US,D,20171128,000000,18.2162,18.3019,18.1915,18.2881,5783.7976645317,0
+KNGZ.US,D,20171129,000000,18.4765,18.4765,18.4183,18.4183,15536.351300133,0
+KNGZ.US,D,20171130,000000,18.583,18.6077,18.5347,18.5347,30120.566203526,0
+KNGZ.US,D,20171201,000000,18.5426,18.5426,18.5426,18.5426,19985.738423548,0
+KNGZ.US,D,20171204,000000,18.7457,18.7457,18.6402,18.6491,14866.104060256,0
+KNGZ.US,D,20171205,000000,18.6077,18.6215,18.5298,18.5298,5607.3634440498,0
+KNGZ.US,D,20171206,000000,18.4765,18.4805,18.4765,18.4765,9477.7624071489,0
+KNGZ.US,D,20171207,000000,18.5032,18.5426,18.5032,18.5347,17860.415859583,0
+KNGZ.US,D,20171208,000000,18.5594,18.6491,18.5594,18.6471,8937.3058582016,0
+KNGZ.US,D,20171212,000000,18.8059,18.8158,18.8029,18.8029,2654.6252254109,0
+KNGZ.US,D,20171213,000000,18.8177,18.8177,18.8177,18.8177,276.8192079974,0
+KNGZ.US,D,20171214,000000,18.8237,18.8296,18.729,18.7379,19158.322768875,0
+KNGZ.US,D,20171215,000000,18.8572,18.875,18.8572,18.875,2250.0433060301,0
+KNGZ.US,D,20171218,000000,19.0278,19.0318,19.017,19.0209,15077.013933015,0
+KNGZ.US,D,20171219,000000,18.9972,18.9972,18.936,18.937,6797.7874374159,0
+KNGZ.US,D,20171220,000000,19.0377,19.0377,18.9104,18.9104,19050.839852949,0
+KNGZ.US,D,20171221,000000,18.9666,18.9666,18.948,18.948,3241.7253039109,0
+KNGZ.US,D,20171222,000000,18.9568,18.9568,18.9342,18.938,3995.1197051639,0
+KNGZ.US,D,20171226,000000,19.0002,19.0318,18.9923,19.0012,12719.48771106,0
+KNGZ.US,D,20171227,000000,19.087,19.087,19.087,19.087,3500.2926959964,0
+KNGZ.US,D,20171228,000000,18.9834,18.9962,18.9637,18.9962,4094.4907029065,0
+KNGZ.US,D,20171229,000000,19.016,19.0367,19.016,19.0367,5889.2526009116,0
+KNGZ.US,D,20180102,000000,19.0416,19.0416,19.0416,19.0416,359.9663693739,0
+KNGZ.US,D,20180103,000000,19.0663,19.0663,19.0663,19.0663,759.47833989029,0
+KNGZ.US,D,20180104,000000,19.0012,19.0712,18.9637,19.0712,142824.51546984,0
+KNGZ.US,D,20180105,000000,19.0318,19.0416,19.0318,19.0416,44344.814737546,0
+KNGZ.US,D,20180108,000000,19.1037,19.1393,19.1037,19.1393,819.30373649046,0
+KNGZ.US,D,20180109,000000,19.231,19.231,19.2004,19.2004,8780.1374434046,0
+KNGZ.US,D,20180110,000000,19.1037,19.2023,19.1037,19.1649,21627.387865848,0
+KNGZ.US,D,20180111,000000,19.1945,19.3838,19.1945,19.3838,52833.937116133,0
+KNGZ.US,D,20180112,000000,19.4469,19.5071,19.4469,19.4913,16947.825063987,0
+KNGZ.US,D,20180116,000000,19.6925,19.6925,19.6018,19.6018,1848.503355968,0
+KNGZ.US,D,20180117,000000,19.6205,19.656,19.6205,19.654,1926.58056848,0
+KNGZ.US,D,20180118,000000,19.6471,19.6471,19.5663,19.6117,8780.1374434046,0
+KNGZ.US,D,20180119,000000,19.5919,19.5919,19.5919,19.5919,779.75813534798,0
+KNGZ.US,D,20180122,000000,19.729,19.803,19.729,19.7783,2485.2889333393,0
+KNGZ.US,D,20180123,000000,19.9519,19.9607,19.9519,19.9607,459.33736711656,0
+KNGZ.US,D,20180124,000000,20.0732,20.0732,19.8493,19.8987,21030.147889619,0
+KNGZ.US,D,20180125,000000,19.8987,19.8987,19.8829,19.8829,3652.391161929,0
+KNGZ.US,D,20180126,000000,20.0614,20.1412,20.0614,20.1412,5631.699198599,0
+KNGZ.US,D,20180129,000000,20.1452,20.1452,20.0495,20.0495,3510.4325937252,0
+KNGZ.US,D,20180130,000000,19.8394,19.8661,19.7862,19.8217,8914.9980831982,0
+KNGZ.US,D,20180131,000000,19.8829,19.8829,19.725,19.7704,7950.6938091853,0
+KNGZ.US,D,20180201,000000,19.7438,19.7438,19.5969,19.5969,3043.9972981985,0
+KNGZ.US,D,20180202,000000,19.2665,19.304,19.2665,19.2882,5392.3976121984,0
+KNGZ.US,D,20180205,000000,19.2211,19.231,18.7793,18.7793,662.13532169341,0
+KNGZ.US,D,20180206,000000,18.2044,18.7901,18.2044,18.7901,39.545601142485,0
+KNGZ.US,D,20180209,000000,18.0179,18.0179,17.9795,18.0101,36175.099137418,0
+KNGZ.US,D,20180212,000000,18.6777,18.6777,18.6777,18.6777,1028.1856297046,0
+KNGZ.US,D,20180213,000000,18.5524,18.6077,18.5524,18.6077,890.28302059236,0
+KNGZ.US,D,20180214,000000,18.7211,18.7793,18.7023,18.7704,18834.860031325,0
+KNGZ.US,D,20180215,000000,19.1451,19.1561,19.1353,19.1383,1367.8722036208,0
+KNGZ.US,D,20180216,000000,19.3316,19.3582,19.3198,19.3198,1590.9499536554,0
+KNGZ.US,D,20180220,000000,19.1215,19.1649,19.1215,19.1609,4357.1140540836,0
+KNGZ.US,D,20180221,000000,19.0712,19.087,19.0712,19.087,420.80575574696,0
+KNGZ.US,D,20180222,000000,19.0959,19.0959,18.948,19.0702,1965.1121798496,0
+KNGZ.US,D,20180223,000000,19.0613,19.0682,19.0613,19.0682,316.36480913988,0
+KNGZ.US,D,20180226,000000,19.3217,19.3217,19.3217,19.3217,1143.7804638134,0
+KNGZ.US,D,20180227,000000,19.3316,19.3336,19.0791,19.0811,5832.4691736301,0
+KNGZ.US,D,20180301,000000,18.6797,18.7783,18.6412,18.7783,4451.4151029618,0
+KNGZ.US,D,20180302,000000,18.6649,18.6649,18.6649,18.6649,179.47618980051,0
+KNGZ.US,D,20180306,000000,19.0318,19.0821,19.015,19.0821,2380.8479867322,0
+KNGZ.US,D,20180307,000000,19.0012,19.0751,19.0012,19.0751,2301.7567844472,0
+KNGZ.US,D,20180308,000000,19.087,19.1293,19.087,19.1293,24402.677874232,0
+KNGZ.US,D,20180312,000000,19.444,19.4568,19.444,19.4568,464.40731598098,0
+KNGZ.US,D,20180313,000000,19.4371,19.4371,19.3582,19.3582,7050.2708908641,0
+KNGZ.US,D,20180315,000000,19.1699,19.2113,19.1699,19.2113,1535.1805161467,0
+KNGZ.US,D,20180319,000000,19.0702,19.0702,18.9804,18.9804,937.94053991792,0
+KNGZ.US,D,20180320,000000,18.9637,18.9637,18.9637,18.9637,2829.031466347,0
+KNGZ.US,D,20180321,000000,18.9213,19.0071,18.9213,19.0042,1347.5924081631,0
+KNGZ.US,D,20180322,000000,18.6994,18.7803,18.6994,18.7181,3586.4818266915,0
+KNGZ.US,D,20180323,000000,18.155,18.155,18.155,18.155,570.87624213382,0
+KNGZ.US,D,20180326,000000,18.158,18.1856,18.158,18.1856,2377.8060174135,0
+KNGZ.US,D,20180327,000000,18.4005,18.4105,18.4005,18.4105,9014.3690809408,0
+KNGZ.US,D,20180328,000000,18.3345,18.3345,18.3345,18.3345,826.40166490065,0
+KNGZ.US,D,20180329,000000,18.5948,18.5948,18.5948,18.5948,1008.9198240198,0
+KNGZ.US,D,20180403,000000,18.2142,18.2605,18.1856,18.1925,2601.8977572209,0
+KNGZ.US,D,20180404,000000,18.3473,18.4992,18.3325,18.4992,1459.1312831804,0
+KNGZ.US,D,20180405,000000,18.5938,18.5938,18.5386,18.5386,575.94619099825,0
+KNGZ.US,D,20180409,000000,18.4124,18.5209,18.4124,18.5022,671.26122964936,0
+KNGZ.US,D,20180410,000000,18.6126,18.6205,18.6126,18.6205,1373.9561422581,0
+KNGZ.US,D,20180411,000000,18.6146,18.6314,18.6146,18.6314,1253.2913592849,0
+KNGZ.US,D,20180413,000000,18.5938,18.5938,18.584,18.587,1045.4234558436,0
+KNGZ.US,D,20180416,000000,18.6422,18.6422,18.6422,18.6422,161.22437388859,0
+KNGZ.US,D,20180417,000000,18.869,18.8858,18.8572,18.8572,18631.048086975,0
+KNGZ.US,D,20180418,000000,18.871,18.9036,18.727,18.8296,471735.42006962,0
+KNGZ.US,D,20180419,000000,18.7004,18.7004,18.5652,18.6195,10495.808139125,0
+KNGZ.US,D,20180420,000000,18.5308,18.5308,18.5308,18.5308,214.96583185146,0
+KNGZ.US,D,20180423,000000,18.5308,18.5308,18.4588,18.4588,10256.506552724,0
+KNGZ.US,D,20180424,000000,18.4183,18.4183,18.3405,18.3405,1898.1888548393,0
+KNGZ.US,D,20180425,000000,18.4105,18.4706,18.4105,18.4706,433.98762279445,0
+KNGZ.US,D,20180430,000000,18.7437,18.7547,18.6195,18.6195,38602.590653703,0
+KNGZ.US,D,20180502,000000,18.4479,18.4637,18.4479,18.4637,408.63787847235,0
+KNGZ.US,D,20180503,000000,18.1482,18.1482,18.1482,18.1482,329.54667618738,0
+KNGZ.US,D,20180504,000000,18.3473,18.5574,18.3473,18.5574,1566.6141991061,0
+KNGZ.US,D,20180508,000000,18.3759,18.3759,18.3759,18.3759,161.22437388859,0
+KNGZ.US,D,20180509,000000,18.581,18.581,18.581,18.581,706.75087170031,0
+KNGZ.US,D,20180510,000000,18.7437,18.7537,18.7409,18.7409,6272.5407350619,0
+KNGZ.US,D,20180511,000000,18.8039,18.8039,18.7685,18.7704,1649.7613604826,0
+KNGZ.US,D,20180514,000000,18.8138,18.8138,18.8138,18.8138,1053.5353740267,0
+KNGZ.US,D,20180516,000000,18.8483,18.9026,18.8325,18.9026,684.44309669686,0
+KNGZ.US,D,20180517,000000,18.8049,18.8227,18.8049,18.8227,253.49744322106,0
+KNGZ.US,D,20180521,000000,18.9628,18.9628,18.9351,18.9351,1821.1256321001,0
+KNGZ.US,D,20180522,000000,18.936,18.936,18.936,18.936,300.14097277373,0
+KNGZ.US,D,20180523,000000,18.8483,18.8483,18.8276,18.8483,968.36023310444,0
+KNGZ.US,D,20180525,000000,18.7951,18.8572,18.7951,18.8227,3857.2170960516,0
+KNGZ.US,D,20180529,000000,18.6186,18.6186,18.6186,18.6186,799.02394103278,0
+KNGZ.US,D,20180530,000000,18.936,18.946,18.9094,18.9203,2655.6392151838,0
+KNGZ.US,D,20180601,000000,18.8661,18.9272,18.8661,18.9272,375.17621596717,0
+KNGZ.US,D,20180604,000000,18.9628,18.9716,18.9558,18.9558,1032.2415887962,0
+KNGZ.US,D,20180605,000000,19.0406,19.0544,19.0406,19.0544,1260.3892876951,0
+KNGZ.US,D,20180606,000000,19.0308,19.0495,19.0308,19.0495,830.45762399219,0
+KNGZ.US,D,20180608,000000,19.0603,19.1837,19.0603,19.1837,1407.4178047633,0
+KNGZ.US,D,20180611,000000,19.2704,19.3582,19.2704,19.3582,1044.4094660708,0
+KNGZ.US,D,20180613,000000,19.2438,19.2438,19.2122,19.2122,3892.7067381026,0
+KNGZ.US,D,20180615,000000,19.2023,19.2142,19.2023,19.2142,433.98762279445,0
+KNGZ.US,D,20180619,000000,19.1373,19.1561,19.1057,19.1333,13178.825078177,0
+KNGZ.US,D,20180620,000000,19.1639,19.2211,19.1639,19.2211,5375.1597860593,0
+KNGZ.US,D,20180621,000000,19.2477,19.2477,19.1057,19.1284,1688.2929718523,0
+KNGZ.US,D,20180622,000000,19.2389,19.2576,19.2389,19.2576,2412.2816696916,0
+KNGZ.US,D,20180625,000000,19.1393,19.1393,18.9548,18.9904,3832.8813415024,0
+KNGZ.US,D,20180626,000000,19.0959,19.1491,19.0515,19.1126,2365.6381401389,0
+KNGZ.US,D,20180627,000000,19.0416,19.1491,19.0416,19.1491,777.73015580221,0
+KNGZ.US,D,20180628,000000,18.9548,18.9548,18.9548,18.9548,427.90368415715,0
+KNGZ.US,D,20180629,000000,19.1303,19.157,19.1284,19.157,2606.9677060854,0
+KNGZ.US,D,20180702,000000,18.8927,18.8927,18.8493,18.8868,2299.7288049014,0
+KNGZ.US,D,20180703,000000,19.0751,19.1126,19.0751,19.1126,463.3933262081,0
+KNGZ.US,D,20180706,000000,19.2053,19.3552,19.2053,19.3552,783.81409443951,0
+KNGZ.US,D,20180709,000000,19.446,19.446,19.4242,19.4242,550.59644667614,0
+KNGZ.US,D,20180711,000000,19.3878,19.3898,19.3374,19.3374,11768.365304095,0
+KNGZ.US,D,20180713,000000,19.5397,19.5397,19.5397,19.5397,130.80468070207,0
+KNGZ.US,D,20180716,000000,19.4371,19.4371,19.4371,19.4371,911.57680582293,0
+KNGZ.US,D,20180717,000000,19.4558,19.4913,19.4272,19.4647,5282.8867167269,0
+KNGZ.US,D,20180718,000000,19.4529,19.4647,19.446,19.446,375.17621596717,0
+KNGZ.US,D,20180719,000000,19.441,19.5397,19.441,19.4913,6310.0583566586,0
+KNGZ.US,D,20180720,000000,19.3898,19.3898,19.3898,19.3898,3985.9937972079,0
+KNGZ.US,D,20180723,000000,19.3276,19.3828,19.301,19.3828,720.94672852069,0
+KNGZ.US,D,20180724,000000,19.4085,19.4085,19.3276,19.3276,688.4990557884,0
+KNGZ.US,D,20180725,000000,19.4371,19.5249,19.3878,19.5249,10823.326835766,0
+KNGZ.US,D,20180801,000000,19.6146,19.6146,19.6146,19.6146,271.74925913297,0
+KNGZ.US,D,20180803,000000,19.8404,19.8404,19.8404,19.8404,1184.3400547288,0
+KNGZ.US,D,20180806,000000,19.8809,19.8809,19.8572,19.8572,789.89803307682,0
+KNGZ.US,D,20180807,000000,19.8977,19.8977,19.8977,19.8977,235.24562730914,0
+KNGZ.US,D,20180814,000000,19.7398,19.7398,19.7398,19.7398,2901.0247402218,0
+KNGZ.US,D,20180817,000000,20.0347,20.0347,20.0259,20.0259,2163.854175335,0
+KNGZ.US,D,20180821,000000,20.1482,20.1482,20.1482,20.1482,1537.2084956925,0
+KNGZ.US,D,20180822,000000,20.1314,20.1314,20.1314,20.1314,1904.2727934766,0
+KNGZ.US,D,20180823,000000,20.0604,20.0604,20.0604,20.0604,2494.4148412952,0
+KNGZ.US,D,20180824,000000,19.9805,19.9805,19.9805,19.9805,147.02851706821,0
+KNGZ.US,D,20180827,000000,19.9173,19.9173,19.9173,19.9173,347.79849209929,0
+KNGZ.US,D,20180828,000000,20.1314,20.155,20.1225,20.155,2567.4221049429,0
+KNGZ.US,D,20180904,000000,19.9075,19.9559,19.9075,19.9559,8553.0037342785,0
+KNGZ.US,D,20180906,000000,20.0426,20.0426,20.0426,20.0426,346.78450232641,0
+KNGZ.US,D,20180907,000000,19.9617,19.9647,19.9115,19.9499,15980.478820656,0
+KNGZ.US,D,20180912,000000,19.9845,20.0762,19.9845,20.0762,8330.9399740169,0
+KNGZ.US,D,20180914,000000,20.1304,20.159,20.1186,20.1412,4044.8052040352,0
+KNGZ.US,D,20180917,000000,20.23,20.23,20.1215,20.1215,7781.3575171136,0
+KNGZ.US,D,20180918,000000,20.2231,20.2773,20.159,20.2773,7466.0066977466,0
+KNGZ.US,D,20180919,000000,20.2763,20.2763,20.2576,20.2576,287.97309549912,0
+KNGZ.US,D,20180920,000000,20.3651,20.4391,20.3325,20.4391,5674.2867690602,0
+KNGZ.US,D,20180921,000000,20.4558,20.4814,20.4105,20.4105,4295.2606779376,0
+KNGZ.US,D,20180924,000000,20.3878,20.3878,20.3651,20.3651,1152.9063717694,0
+KNGZ.US,D,20180925,000000,20.2408,20.2448,20.1954,20.1954,4273.966892707,0
+KNGZ.US,D,20180926,000000,20.1768,20.1954,20.1768,20.1954,3297.4947414195,0
+KNGZ.US,D,20180927,000000,20.084,20.1412,20.0791,20.1412,657.06537282898,0
+KNGZ.US,D,20180928,000000,20.083,20.083,20.0673,20.0791,2936.5143822727,0
+KNGZ.US,D,20181001,000000,20.1787,20.2044,20.1392,20.1392,1429.7255797668,0
+KNGZ.US,D,20181002,000000,20.1856,20.1856,20.1856,20.1856,916.64675468735,0
+KNGZ.US,D,20181003,000000,20.1402,20.1402,20.1402,20.1402,535.38660008288,0
+KNGZ.US,D,20181005,000000,20.1768,20.1768,19.9893,20.0071,6550.3739328322,0
+KNGZ.US,D,20181011,000000,19.2428,19.2428,19.2428,19.2428,1233.0115638272,0
+KNGZ.US,D,20181012,000000,19.1165,19.1165,19.0199,19.0199,2480.2189844748,0
+KNGZ.US,D,20181016,000000,19.3888,19.3888,19.3888,19.3888,237.27360685491,0
+KNGZ.US,D,20181018,000000,19.3956,19.4036,19.2093,19.2093,528.28867167269,0
+KNGZ.US,D,20181019,000000,19.2566,19.2674,19.1905,19.1905,792.94000239547,0
+KNGZ.US,D,20181024,000000,18.7053,18.7053,18.7053,18.7053,1689.3069616251,0
+KNGZ.US,D,20181025,000000,18.6156,18.7329,18.6156,18.6511,3650.3631823832,0
+KNGZ.US,D,20181102,000000,18.8473,18.8473,18.8473,18.8473,446.15550006906,0
+KNGZ.US,D,20181105,000000,19.0022,19.0022,19.0022,19.0022,411.679847791,0
+KNGZ.US,D,20181106,000000,19.1067,19.1067,19.1067,19.1067,876.08716377198,0
+KNGZ.US,D,20181107,000000,19.3956,19.4016,19.3868,19.4016,5954.1479463762,0
+KNGZ.US,D,20181108,000000,19.4874,19.4874,19.4874,19.4874,110.52488524438,0
+KNGZ.US,D,20181109,000000,19.3316,19.3316,19.297,19.297,348.81248187218,0
+KNGZ.US,D,20181112,000000,19.2191,19.2191,19.1609,19.1609,837.55555240238,0
+KNGZ.US,D,20181113,000000,19.2093,19.2093,19.2093,19.2093,379.2321750587,0
+KNGZ.US,D,20181114,000000,19.4331,19.4331,18.9746,18.9746,7764.1196909746,0
+KNGZ.US,D,20181115,000000,18.9213,19.0988,18.9213,19.0919,557.69437508633,0
+KNGZ.US,D,20181116,000000,19.0544,19.2783,19.0544,19.2004,3424.2434630301,0
+KNGZ.US,D,20181119,000000,19.0337,19.0337,19.0337,19.0337,1003.8498751554,0
+KNGZ.US,D,20181121,000000,18.871,18.871,18.871,18.871,223.07775003453,0
+KNGZ.US,D,20181126,000000,18.9568,18.9746,18.9568,18.9746,518.14877394384,0
+KNGZ.US,D,20181128,000000,19.1955,19.1955,18.9746,19.1905,1750.1463479982,0
+KNGZ.US,D,20181129,000000,19.229,19.3059,19.229,19.2783,546.5404875846,0
+KNGZ.US,D,20181130,000000,19.297,19.297,19.297,19.297,122.69276251899,0
+KNGZ.US,D,20181203,000000,19.4588,19.4588,19.4588,19.4588,1318.1867047495,0
+KNGZ.US,D,20181204,000000,19.3602,19.3602,19.0821,19.0988,7274.3626306715,0
+KNGZ.US,D,20181206,000000,18.7585,18.9036,18.5772,18.8946,5155.1240053434,0
+KNGZ.US,D,20181207,000000,18.7487,18.7585,18.4814,18.4814,1003.8498751554,0
+KNGZ.US,D,20181210,000000,18.4923,18.4923,18.2645,18.4923,2531.9324628919,0
+KNGZ.US,D,20181212,000000,18.6205,18.6205,18.6205,18.6205,702.69491260877,0
+KNGZ.US,D,20181214,000000,18.3217,18.3355,18.3217,18.3355,1481.4390581839,0
+KNGZ.US,D,20181217,000000,18.1126,18.2211,17.9953,18.0475,5769.6018077113,0
+KNGZ.US,D,20181218,000000,18.0081,18.0081,17.7616,17.8128,3869.3849733262,0
+KNGZ.US,D,20181220,000000,17.6057,17.6057,17.3,17.3,609.40785350342,0
+KNGZ.US,D,20181221,000000,17.5673,17.5673,17.5673,17.5673,443.11353075041,0
+KNGZ.US,D,20181224,000000,16.8523,16.9666,16.8523,16.9666,1215.7737376882,0
+KNGZ.US,D,20181226,000000,16.871,17.2408,16.6806,17.2408,4773.863850739,0
+KNGZ.US,D,20181227,000000,17.1343,17.1777,17.1343,17.1777,473.53322393694,0
+KNGZ.US,D,20181228,000000,17.4962,17.7014,17.4962,17.7014,992.69598765367,0
+KNGZ.US,D,20181231,000000,17.4795,17.6225,17.4795,17.6155,4384.4917779514,0
+KNGZ.US,D,20190102,000000,17.513,17.6777,17.513,17.6225,4998.9695803193,0
+KNGZ.US,D,20190103,000000,17.3602,17.3602,17.3602,17.3602,851.75140922276,0
+KNGZ.US,D,20190104,000000,17.5771,17.5771,17.5771,17.5771,442.09954097753,0
+KNGZ.US,D,20190107,000000,17.8414,17.9262,17.8414,17.9262,880.14312286352,0
+KNGZ.US,D,20190108,000000,18.0377,18.1491,18.0377,18.1491,1844.4473968764,0
+KNGZ.US,D,20190114,000000,18.232,18.232,18.232,18.232,614.47780236785,0
+KNGZ.US,D,20190115,000000,18.2546,18.2753,18.1954,18.1954,4640.0172007183,0
+KNGZ.US,D,20190116,000000,18.232,18.2941,18.232,18.2418,4081.308835859,0
+KNGZ.US,D,20190117,000000,18.232,18.3543,18.232,18.3257,1166.0882388169,0
+KNGZ.US,D,20190118,000000,18.6402,18.6402,18.5209,18.6402,1272.5571649697,0
+KNGZ.US,D,20190122,000000,18.4144,18.4144,18.3395,18.3395,585.0720989542,0
+KNGZ.US,D,20190123,000000,18.5396,18.5396,18.2852,18.3867,1890.0769366562,0
+KNGZ.US,D,20190124,000000,18.5238,18.5288,18.4686,18.5288,5584.0416792735,0
+KNGZ.US,D,20190125,000000,18.7171,18.7665,18.7171,18.7665,1897.1748650664,0
+KNGZ.US,D,20190128,000000,18.6126,18.6935,18.5742,18.6935,2535.9884219835,0
+KNGZ.US,D,20190129,000000,18.7073,18.7073,18.6294,18.6294,23624.94771843,0
+KNGZ.US,D,20190130,000000,18.6126,18.8434,18.6126,18.8434,2337.2464264982,0
+KNGZ.US,D,20190131,000000,18.8996,19.011,18.8996,18.9222,1329.3405922512,0
+KNGZ.US,D,20190201,000000,19.01,19.1561,19.01,19.1561,11402.314996083,0
+KNGZ.US,D,20190204,000000,19.1649,19.1807,19.1649,19.1807,736.15657511395,0
+KNGZ.US,D,20190205,000000,19.2744,19.3286,19.2744,19.3188,10378.18532547,0
+KNGZ.US,D,20190206,000000,19.3917,19.3917,19.365,19.374,1310.0747865664,0
+KNGZ.US,D,20190207,000000,19.1146,19.1373,19.0653,19.085,10586.053228911,0
+KNGZ.US,D,20190208,000000,19.1846,19.1846,19.1846,19.1846,184.54613866493,0
+KNGZ.US,D,20190211,000000,19.1747,19.1747,19.1747,19.1747,787.87005353105,0
+KNGZ.US,D,20190212,000000,19.4578,19.4588,19.4578,19.4588,1056.5773433454,0
+KNGZ.US,D,20190213,000000,19.5111,19.5535,19.4765,19.4765,1748.1183684524,0
+KNGZ.US,D,20190215,000000,19.6452,19.6748,19.5929,19.6649,5761.4898895282,0
+KNGZ.US,D,20190220,000000,19.7388,19.8375,19.7102,19.7102,3449.5932073522,0
+KNGZ.US,D,20190221,000000,19.6205,19.6205,19.6205,19.6205,771.6462171649,0
+KNGZ.US,D,20190227,000000,19.6748,19.6748,19.6748,19.6748,109.5108954715,0
+KNGZ.US,D,20190228,000000,19.5633,19.6925,19.5633,19.6925,16194.430662734,0
+KNGZ.US,D,20190301,000000,19.6816,19.6846,19.6816,19.6846,551.61043644902,0
+KNGZ.US,D,20190304,000000,19.8552,19.8552,19.5731,19.6758,1357.732305892,0
+KNGZ.US,D,20190305,000000,19.6649,19.6649,19.6649,19.6649,1662.9432275301,0
+KNGZ.US,D,20190306,000000,19.5465,19.5465,19.5357,19.5357,465.42130575386,0
+KNGZ.US,D,20190307,000000,19.3098,19.3098,19.2379,19.2379,304.19693186527,0
+KNGZ.US,D,20190308,000000,19.1561,19.1561,19.1561,19.1561,286.95910572624,0
+KNGZ.US,D,20190311,000000,19.4203,19.4943,19.4203,19.4943,881.1571126364,0
+KNGZ.US,D,20190312,000000,19.5741,19.5741,19.5485,19.5722,1370.9141729395,0
+KNGZ.US,D,20190314,000000,19.6018,19.6018,19.6008,19.6008,963.29028424002,0
+KNGZ.US,D,20190318,000000,19.7004,19.7004,19.7004,19.7004,471.50524439117,0
+KNGZ.US,D,20190321,000000,19.8789,19.8789,19.8789,19.8789,188.60209775647,0
+KNGZ.US,D,20190325,000000,19.3996,19.4913,19.3996,19.4913,2854.3812106691,0
+KNGZ.US,D,20190326,000000,19.6107,19.6107,19.6107,19.6107,147.02851706821,0
+KNGZ.US,D,20190327,000000,19.4854,19.5515,19.4854,19.5515,1537.2084956925,0
+KNGZ.US,D,20190328,000000,19.5288,19.5288,19.5288,19.5288,109.5108954715,0
+KNGZ.US,D,20190329,000000,19.7192,19.7536,19.7192,19.7536,493.81301939462,0
+KNGZ.US,D,20190401,000000,19.9321,19.9647,19.9321,19.9647,1635.5655036623,0
+KNGZ.US,D,20190402,000000,20.3453,20.3453,20.3453,20.3453,355.91041028237,0
+KNGZ.US,D,20190404,000000,20.0387,20.3543,20.0387,20.3543,1236.0535331459,0
+KNGZ.US,D,20190408,000000,20.2625,20.2625,20.2625,20.2625,817.27575694469,0
+KNGZ.US,D,20190409,000000,20.0564,20.0564,20.0564,20.0564,120.66478297322,0
+KNGZ.US,D,20190411,000000,20.2063,20.2063,20.1954,20.1954,480.63115234713,0
+KNGZ.US,D,20190416,000000,20.7004,20.7004,20.3681,20.3739,5743.2380736163,0
+KNGZ.US,D,20190417,000000,20.4105,20.4105,20.4105,20.4105,109.5108954715,0
+KNGZ.US,D,20190418,000000,20.2655,20.3799,20.2655,20.3799,911.57680582293,0
+KNGZ.US,D,20190422,000000,20.2655,20.2655,20.2655,20.2655,419.79176597407,0
+KNGZ.US,D,20190424,000000,20.4824,20.4824,20.4824,20.4824,109.5108954715,0
+KNGZ.US,D,20190425,000000,20.2102,20.3443,20.2102,20.3277,1662.9432275301,0
+KNGZ.US,D,20190426,000000,20.3099,20.3099,20.3099,20.3099,231.18966821761,0
+KNGZ.US,D,20190429,000000,20.4618,20.4618,20.4105,20.4105,1628.4675752521,0
+KNGZ.US,D,20190430,000000,20.2556,20.4914,20.2556,20.4914,616.50578191361,0
+KNGZ.US,D,20190501,000000,20.5012,20.5012,20.5012,20.5012,109.5108954715,0
+KNGZ.US,D,20190502,000000,20.4203,20.4203,20.4203,20.4203,242.34355571933,0
+KNGZ.US,D,20190503,000000,20.5672,20.5672,20.5672,20.5672,590.14204781862,0
+KNGZ.US,D,20190506,000000,20.3277,20.3277,20.3277,20.3277,216.99381139723,0
+KNGZ.US,D,20190507,000000,20.1836,20.2102,20.0031,20.0031,3229.5574266363,0
+KNGZ.US,D,20190508,000000,20.0811,20.0811,20.0811,20.0811,270.73526936009,0
+KNGZ.US,D,20190509,000000,19.9193,19.9193,19.8907,19.9095,769.61823761913,0
+KNGZ.US,D,20190510,000000,19.729,19.729,19.7192,19.7192,389.37207278755,0
+KNGZ.US,D,20190513,000000,19.4578,19.4578,19.4578,19.4578,495.84099894039,0
+KNGZ.US,D,20190514,000000,19.6294,19.6294,19.6294,19.6294,213.95184207857,0
+KNGZ.US,D,20190515,000000,19.7388,19.7388,19.7388,19.7388,201.78396480396,0
+KNGZ.US,D,20190516,000000,19.9016,19.9016,19.8464,19.8464,3213.3335902701,0
+KNGZ.US,D,20190517,000000,19.7004,19.7004,19.7004,19.7004,185.56012843781,0
+KNGZ.US,D,20190521,000000,19.6846,19.7004,19.6846,19.7004,441.08555120464,0
+KNGZ.US,D,20190522,000000,19.5357,19.5357,19.5357,19.5357,109.5108954715,0
+KNGZ.US,D,20190523,000000,19.4617,19.4617,19.2556,19.2556,560.73634440498,0
+KNGZ.US,D,20190528,000000,20.4391,20.4391,19.1008,19.1008,3995.1197051639,0
+KNGZ.US,D,20190529,000000,18.9844,18.9844,18.9844,18.9844,325.49071709584,0
+KNGZ.US,D,20190530,000000,19.0357,19.0357,18.9568,18.9874,922.73069332465,0
+KNGZ.US,D,20190531,000000,18.729,18.7467,18.729,18.7467,321.4347580043,0
+KNGZ.US,D,20190603,000000,18.8838,18.8838,18.7675,18.7675,692.55501487993,0
+KNGZ.US,D,20190604,000000,19.0554,19.2467,19.0554,19.2467,3242.7392936838,0
+KNGZ.US,D,20190605,000000,19.1639,19.2448,19.1639,19.2448,584.05810918132,0
+KNGZ.US,D,20190606,000000,19.2734,19.2734,19.2734,19.2734,141.95856820379,0
+KNGZ.US,D,20190607,000000,19.5288,19.5288,19.4943,19.4943,441.08555120464,0
+KNGZ.US,D,20190610,000000,19.6373,19.6373,19.5021,19.5061,726.01667738511,0
+KNGZ.US,D,20190611,000000,19.6649,19.6649,19.5831,19.5831,268.70728981432,0
+KNGZ.US,D,20190612,000000,19.5535,19.5535,19.5535,19.5535,109.5108954715,0
+KNGZ.US,D,20190613,000000,19.4094,19.4094,19.4094,19.4094,196.71401593954,0
+KNGZ.US,D,20190614,000000,19.6057,19.6057,19.5445,19.5693,1028.1856297046,0
+KNGZ.US,D,20190617,000000,19.5939,19.5939,19.5939,19.5939,108.49690569861,0
+KNGZ.US,D,20190618,000000,19.8316,19.8503,19.7931,19.7931,1820.1116423272,0
+KNGZ.US,D,20190619,000000,19.8503,19.8503,19.8503,19.8503,248.42749435664,0
+KNGZ.US,D,20190620,000000,19.9233,19.9233,19.9233,19.9233,108.49690569861,0
+KNGZ.US,D,20190621,000000,19.9893,20.0071,19.9893,20.0071,3057.179165246,0
+KNGZ.US,D,20190624,000000,19.869,19.9499,19.8592,19.9135,1863.7132025612,0
+KNGZ.US,D,20190625,000000,19.8276,19.8365,19.7921,19.7931,923.74468309754,0
+KNGZ.US,D,20190626,000000,19.8316,19.8503,19.7931,19.8118,2723.5765299671,0
+KNGZ.US,D,20190627,000000,19.9163,19.9163,19.8947,19.8947,989.65401833501,0
+KNGZ.US,D,20190628,000000,19.9983,19.9992,19.9983,19.9992,1140.7384944948,0
+KNGZ.US,D,20190701,000000,20.2369,20.2369,20.2369,20.2369,173.3922511632,0
+KNGZ.US,D,20190702,000000,20.161,20.161,20.0259,20.161,4866.1369200714,0
+KNGZ.US,D,20190703,000000,20.2981,20.2981,20.2981,20.2981,438.04358188599,0
+KNGZ.US,D,20190705,000000,20.152,20.1797,20.152,20.1797,575.94619099825,0
+KNGZ.US,D,20190710,000000,20.1984,20.1984,20.1984,20.1984,296.0850136822,0
+KNGZ.US,D,20190711,000000,20.1797,20.1797,20.1797,20.1797,141.95856820379,0
+KNGZ.US,D,20190715,000000,20.372,20.372,20.372,20.372,295.07102390931,0
+KNGZ.US,D,20190716,000000,20.373,20.373,20.373,20.373,443.11353075041,0
+KNGZ.US,D,20190719,000000,20.3425,20.3425,20.2823,20.2823,600.28194554747,0
+KNGZ.US,D,20190722,000000,20.2349,20.2891,20.1984,20.1984,1980.3220264429,0
+KNGZ.US,D,20190723,000000,20.3533,20.3927,20.3533,20.3927,3131.2004186665,0
+KNGZ.US,D,20190724,000000,20.7586,20.7586,20.4736,20.5732,3812.6015460447,0
+KNGZ.US,D,20190725,000000,20.509,20.509,20.509,20.509,595.21199668305,0
+KNGZ.US,D,20190729,000000,20.5376,20.5466,20.5376,20.5466,1854.5872946053,0
+KNGZ.US,D,20190801,000000,20.4943,20.4943,20.3986,20.3986,4013.3715210758,0
+KNGZ.US,D,20190802,000000,19.8188,19.8592,19.7684,19.8592,2180.0780117011,0
+KNGZ.US,D,20190806,000000,19.3364,19.3364,19.3364,19.3364,302.1689523195,0
+KNGZ.US,D,20190808,000000,19.6402,19.7221,19.6323,19.7221,2261.1971935318,0
+KNGZ.US,D,20190812,000000,19.443,19.4479,19.2645,19.2645,1167.1022285898,0
+KNGZ.US,D,20190815,000000,18.9666,18.9666,18.9342,18.9342,496.85498871327,0
+KNGZ.US,D,20190822,000000,19.659,19.659,19.659,19.659,119.65079320034,0
+KNGZ.US,D,20190827,000000,19.0771,19.1067,19.0771,19.1067,1366.8582138479,0
+KNGZ.US,D,20190828,000000,19.2339,19.2339,19.2339,19.2339,108.49690569861,0
+KNGZ.US,D,20190829,000000,19.4953,19.4953,19.4953,19.4953,161.22437388859,0
+KNGZ.US,D,20190830,000000,19.5643,19.5643,19.5643,19.5643,108.49690569861,0
+KNGZ.US,D,20190903,000000,19.365,19.365,19.365,19.365,391.40005233331,0
+KNGZ.US,D,20190905,000000,19.9311,20.0781,19.9311,20.0781,5096.3125985162,0
+KNGZ.US,D,20190910,000000,20.7299,20.7299,20.509,20.509,2025.9515662227,0
+KNGZ.US,D,20190917,000000,20.6689,20.6925,20.6689,20.6925,1783.6080105034,0
+KNGZ.US,D,20190918,000000,20.5643,20.5643,20.5643,20.5643,108.49690569861,0
+KNGZ.US,D,20190919,000000,20.7477,20.7477,20.5732,20.5732,3682.8108551155,0
+KNGZ.US,D,20190920,000000,20.4183,20.4183,20.4183,20.4183,501.9249375777,0
+KNGZ.US,D,20190923,000000,20.8306,20.8306,20.4775,20.5376,1370.9141729395,0
+KNGZ.US,D,20190924,000000,20.4055,20.4055,20.4055,20.4055,392.4140421062,0
+KNGZ.US,D,20190927,000000,20.4914,20.4914,20.4914,20.4914,147.02851706821,0
+KNGZ.US,D,20190930,000000,20.6215,20.6215,20.6215,20.6215,3168.7180402632,0
+KNGZ.US,D,20191001,000000,20.2813,20.2813,20.2813,20.2813,283.91713640759,0
+KNGZ.US,D,20191002,000000,20.0219,20.0219,19.8355,19.8355,1294.8649399732,0
+KNGZ.US,D,20191003,000000,19.7636,19.7636,19.7636,19.7636,107.48291592573,0
+KNGZ.US,D,20191004,000000,20.0387,20.0387,20.0288,20.0387,1929.6225377987,0
+KNGZ.US,D,20191007,000000,20.1994,20.225,20.1994,20.225,1352.6623570276,0
+KNGZ.US,D,20191008,000000,19.8355,19.8355,19.7694,19.7694,1245.1794411018,0
+KNGZ.US,D,20191010,000000,20.0742,20.0742,20.0742,20.0742,215.97982162434,0
+KNGZ.US,D,20191011,000000,20.3563,20.4095,20.3563,20.4095,378.21818528582,0
+KNGZ.US,D,20191017,000000,20.658,20.658,20.5752,20.5752,1422.6276513566,0
+KNGZ.US,D,20191021,000000,20.7783,20.7783,20.7783,20.7783,148.0425068411,0
+KNGZ.US,D,20191022,000000,21.158,21.158,21.158,21.158,373.1482364214,0
+KNGZ.US,D,20191023,000000,20.8207,20.8207,20.8207,20.8207,616.50578191361,0
+KNGZ.US,D,20191024,000000,20.7783,20.7783,20.7783,20.7783,178.46220002763,0
+KNGZ.US,D,20191025,000000,20.9548,21.2774,20.9548,21.0466,6884.990557884,0
+KNGZ.US,D,20191031,000000,21.4627,21.4627,20.9509,20.9509,477.58918302847,0
+KNGZ.US,D,20191101,000000,21.2556,21.2606,21.2556,21.2606,1060.6333024369,0
+KNGZ.US,D,20191104,000000,21.445,21.445,21.4134,21.4351,2240.9173980742,0
+KNGZ.US,D,20191107,000000,21.6826,21.6826,21.6807,21.6807,389.37207278755,0
+KNGZ.US,D,20191108,000000,21.7004,21.7004,21.7004,21.7004,291.01506481778,0
+KNGZ.US,D,20191112,000000,21.6787,21.6787,21.6787,21.6787,1023.1156808402,0
+KNGZ.US,D,20191113,000000,21.5949,21.5949,21.5949,21.5949,342.72854323487,0
+KNGZ.US,D,20191114,000000,21.5465,21.5465,21.5465,21.5465,318.39278868565,0
+KNGZ.US,D,20191118,000000,21.66,21.7586,21.66,21.7586,334.6166250518,0
+KNGZ.US,D,20191120,000000,21.5939,21.6008,21.5939,21.6008,1083.9550672132,0
+KNGZ.US,D,20191121,000000,21.6107,21.6107,21.5643,21.5643,704.72289215454,0
+KNGZ.US,D,20191125,000000,21.8326,21.9331,21.8326,21.9331,6043.37904639,0
+KNGZ.US,D,20191126,000000,21.9431,21.9431,21.8967,21.8967,328.53268641449,0
+KNGZ.US,D,20191127,000000,22.084,22.084,21.9331,21.9785,549.58245690326,0
+KNGZ.US,D,20191202,000000,21.7556,21.7556,21.7202,21.7202,1519.9706695535,0
+KNGZ.US,D,20191203,000000,21.3878,21.4983,21.37,21.4983,2734.7304174688,0
+KNGZ.US,D,20191204,000000,21.6816,21.7774,21.6816,21.7112,4257.7430563409,0
+KNGZ.US,D,20191205,000000,21.7024,21.7122,21.6935,21.6935,11068.712360805,0
+KNGZ.US,D,20191213,000000,22.3582,22.3582,22.1096,22.1126,2883.7869140828,0
+KNGZ.US,D,20191216,000000,21.9657,22.3001,21.9657,22.2753,356.92440005525,0
+KNGZ.US,D,20191218,000000,22.3029,22.3029,22.1807,22.2615,738.18455465972,0
+KNGZ.US,D,20191220,000000,22.4706,22.6304,22.446,22.4568,1221.8576763255,0
+KNGZ.US,D,20191226,000000,22.6018,22.6018,22.5298,22.5298,393.42803187908,0
+KNGZ.US,D,20191227,000000,22.5742,22.5742,22.5377,22.5377,340.7005636891,0
+KNGZ.US,D,20191230,000000,22.4844,22.4844,22.4292,22.4292,1106.2628422167,0
+KNGZ.US,D,20200103,000000,22.4342,22.4342,22.4263,22.4263,3868.3709835534,0
+KNGZ.US,D,20200106,000000,22.5742,22.5742,22.1254,22.3868,8528.6679797293,0
+KNGZ.US,D,20200107,000000,22.3671,22.4608,22.3671,22.4213,3156.5501629886,0
+KNGZ.US,D,20200108,000000,22.4706,22.5092,22.4706,22.5092,113.56685456303,0
+KNGZ.US,D,20200109,000000,22.3868,22.3868,22.3868,22.3868,374.16222619428,0
+KNGZ.US,D,20200115,000000,22.7319,22.7319,22.6876,22.6876,252.48345344817,0
+KNGZ.US,D,20200116,000000,22.8188,22.8878,22.8188,22.8878,1519.9706695535,0
+KNGZ.US,D,20200117,000000,22.9114,22.9204,22.9114,22.9204,285.94511595335,0
+KNGZ.US,D,20200122,000000,23.1166,23.1166,22.7803,22.8336,1083.9550672132,0
+KNGZ.US,D,20200123,000000,22.7409,22.7438,22.7261,22.7261,682.41511715109,0
+KNGZ.US,D,20200124,000000,22.5092,22.518,22.4706,22.518,621.57573077804,0
+KNGZ.US,D,20200129,000000,22.2192,22.2192,22.1284,22.1284,612.44982282208,0
+KNGZ.US,D,20200130,000000,21.9479,22.0673,21.8276,22.0673,1353.6763468005,0
+KNGZ.US,D,20200131,000000,21.7507,21.7507,21.6659,21.6659,1371.9281627124,0
+KNGZ.US,D,20200204,000000,22.1797,22.1797,22.1442,22.1442,946.05245810099,0
+KNGZ.US,D,20200205,000000,22.3277,22.3277,22.2507,22.3267,689.51304556128,0
+KNGZ.US,D,20200206,000000,22.5368,22.5368,22.5368,22.5368,248.42749435664,0
+KNGZ.US,D,20200207,000000,22.5092,22.5092,22.3957,22.3957,987.62603878924,0
+KNGZ.US,D,20200210,000000,22.4608,22.5456,22.4065,22.5456,1008.9198240198,0
+KNGZ.US,D,20200211,000000,22.6413,22.6413,22.6413,22.6413,658.07936260187,0
+KNGZ.US,D,20200212,000000,22.8474,22.9204,22.8474,22.9204,1319.2006945224,0
+KNGZ.US,D,20200214,000000,22.6008,22.6008,22.5742,22.5742,386.33010346889,0
+KNGZ.US,D,20200219,000000,22.6018,22.6304,22.5554,22.592,837.55555240238,0
+KNGZ.US,D,20200220,000000,22.5831,22.6975,22.5831,22.6629,1604.1318207029,0
+KNGZ.US,D,20200224,000000,21.9716,21.9716,21.872,21.872,860.87731717871,0
+KNGZ.US,D,20200225,000000,21.8907,21.8907,21.1747,21.1747,482.6591318929,0
+KNGZ.US,D,20200226,000000,21.2665,21.2665,20.9174,20.9992,14681.557921591,0
+KNGZ.US,D,20200227,000000,20.518,20.518,20.5022,20.5022,1905.2867832495,0
+KNGZ.US,D,20200228,000000,19.5407,19.7941,19.5407,19.7941,394.44202165197,0
+KNGZ.US,D,20200302,000000,19.9263,20.6156,19.8887,20.6156,2914.2066072693,0
+KNGZ.US,D,20200303,000000,20.2063,20.3563,20.162,20.162,11423.608781314,0
+KNGZ.US,D,20200304,000000,20.656,20.8454,20.656,20.8454,106.46892615284,0
+KNGZ.US,D,20200305,000000,20.1984,20.2329,20.1984,20.2329,468.46327507252,0
+KNGZ.US,D,20200309,000000,18.8898,18.8898,18.2793,18.3305,3271.1310073245,0
+KNGZ.US,D,20200310,000000,18.7299,19.0722,18.7299,19.0722,364.02232846544,0
+KNGZ.US,D,20200311,000000,18.3553,18.4391,17.9361,18.1362,15089.18181029,0
+KNGZ.US,D,20200313,000000,16.2595,17.5189,15.9045,17.5189,4253.6870972494,0
+KNGZ.US,D,20200316,000000,15.3148,16.4429,15.3148,15.5939,804.0938898972,0
+KNGZ.US,D,20200317,000000,15.5465,16.3335,15.2684,16.3335,1576.754096835,0
+KNGZ.US,D,20200318,000000,14.3128,15.295,14.3128,15.295,1145.8084433592,0
+KNGZ.US,D,20200319,000000,15.0889,15.6017,15.0889,15.4054,1372.9421524853,0
+KNGZ.US,D,20200320,000000,15.2684,15.2684,14.7132,14.7142,391.40005233331,0
+KNGZ.US,D,20200323,000000,14.51,14.51,13.7704,14.3374,3210.2916209515,0
+KNGZ.US,D,20200324,000000,15.5495,15.5682,15.4232,15.5682,1174.2001569999,0
+KNGZ.US,D,20200325,000000,15.8384,16.4143,15.8206,15.8306,1674.0971150319,0
+KNGZ.US,D,20200326,000000,16.4864,16.9006,16.2714,16.9006,13602.672803242,0
+KNGZ.US,D,20200327,000000,16.3355,16.8808,16.3355,16.4114,591.15603759151,0
+KNGZ.US,D,20200330,000000,16.7319,16.867,16.6658,16.867,1365.8442240751,0
+KNGZ.US,D,20200331,000000,16.8907,16.9114,16.3079,16.5623,3458.7191153081,0
+KNGZ.US,D,20200401,000000,15.6125,16.0377,15.6125,15.7329,441.08555120464,0
+KNGZ.US,D,20200402,000000,16.0554,16.0554,15.7714,15.9479,7891.882402358,0
+KNGZ.US,D,20200403,000000,15.7053,15.7053,15.5386,15.6579,885.21307172794,0
+KNGZ.US,D,20200406,000000,16.4163,16.656,16.4163,16.656,4439.2472256872,0
+KNGZ.US,D,20200407,000000,17.0791,17.0879,16.7595,16.7773,2182.1059912469,0
+KNGZ.US,D,20200408,000000,17.2299,17.4923,17.1975,17.4716,3882.5668403737,0
+KNGZ.US,D,20200409,000000,18.0455,18.0455,18.0455,18.0455,160.21038411571,0
+KNGZ.US,D,20200413,000000,17.6155,17.6155,17.2003,17.5869,7956.7777478226,0
+KNGZ.US,D,20200414,000000,17.9114,17.9558,17.5969,17.9558,1071.7871899386,0
+KNGZ.US,D,20200415,000000,17.3039,17.3444,17.3039,17.3444,224.09173980742,0
+KNGZ.US,D,20200416,000000,17.1925,17.2546,17.1925,17.2546,14458.480171556,0
+KNGZ.US,D,20200417,000000,17.7566,17.8858,17.7566,17.8858,250.45547390241,0
+KNGZ.US,D,20200420,000000,17.729,17.7862,17.4312,17.5179,1659.9012582115,0
+KNGZ.US,D,20200421,000000,17.1481,17.1481,16.9262,16.9992,5113.5504246552,0
+KNGZ.US,D,20200422,000000,17.1727,17.2122,17.0879,17.1669,5952.1199668305,0
+KNGZ.US,D,20200423,000000,17.4647,17.4647,17.2389,17.2389,1829.2375502832,0
+KNGZ.US,D,20200424,000000,17.2221,17.5387,17.1373,17.4627,17853.317931173,0
+KNGZ.US,D,20200427,000000,17.4183,17.9667,17.4183,17.9667,1649.7613604826,0
+KNGZ.US,D,20200428,000000,18.2132,18.3187,18.1954,18.1954,839.58353194815,0
+KNGZ.US,D,20200429,000000,18.8167,18.8907,18.8167,18.8907,688.4990557884,0
+KNGZ.US,D,20200430,000000,18.4233,18.4617,18.3385,18.4144,9388.5313071351,0
+KNGZ.US,D,20200504,000000,17.4006,17.5357,17.3138,17.5357,1450.0053752245,0
+KNGZ.US,D,20200505,000000,17.9065,17.9065,17.9065,17.9065,160.21038411571,0
+KNGZ.US,D,20200506,000000,17.6116,17.6116,17.4045,17.4045,204.82593412262,0
+KNGZ.US,D,20200508,000000,17.7092,18.2073,17.7092,18.162,2338.260416271,0
+KNGZ.US,D,20200511,000000,17.9262,18.0258,17.9262,18.0239,651.99542396456,0
+KNGZ.US,D,20200512,000000,17.869,17.869,17.5731,17.5731,464.40731598098,0
+KNGZ.US,D,20200514,000000,16.9854,17.2812,16.9854,17.2812,331.57465573314,0
+KNGZ.US,D,20200518,000000,18.1796,18.2497,18.16,18.2497,1248.2214104205,0
+KNGZ.US,D,20200520,000000,18.3957,18.4361,18.2714,18.3917,1716.684685493,0
+KNGZ.US,D,20200521,000000,18.3187,18.3769,18.1796,18.2556,6705.5143680834,0
+KNGZ.US,D,20200522,000000,18.0101,18.1994,18.0001,18.1994,2418.3656083289,0
+KNGZ.US,D,20200527,000000,18.941,19.2694,18.941,19.2694,6375.9676918961,0
+KNGZ.US,D,20200528,000000,19.2872,19.2872,19.2872,19.2872,592.17002736439,0
+KNGZ.US,D,20200529,000000,18.7359,19.0032,18.7349,19.0032,1005.8778547012,0
+KNGZ.US,D,20200602,000000,19.1087,19.373,19.0998,19.373,659.09335237475,0
+KNGZ.US,D,20200603,000000,20.0041,20.1196,20.0041,20.1196,682.41511715109,0
+KNGZ.US,D,20200605,000000,21.2882,21.2882,21.0643,21.0742,2047.2453514533,0
+KNGZ.US,D,20200608,000000,21.5446,21.6954,21.4785,21.6954,1347.5924081631,0
+KNGZ.US,D,20200609,000000,21.2004,21.2004,21.1491,21.159,2963.8921061406,0
+KNGZ.US,D,20200611,000000,19.9657,19.9657,19.1037,19.1037,1802.8738161882,0
+KNGZ.US,D,20200612,000000,19.3346,19.5565,19.297,19.5565,7285.5165181732,0
+KNGZ.US,D,20200616,000000,19.9854,20.2093,19.8987,20.1334,8795.3472899978,0
+KNGZ.US,D,20200617,000000,20.0041,20.0041,19.9095,19.9095,106.46892615284,0
+KNGZ.US,D,20200618,000000,19.8424,19.9045,19.803,19.8661,699.65294329012,0
+KNGZ.US,D,20200619,000000,20.229,20.229,19.654,19.654,225.1057295803,0
+KNGZ.US,D,20200622,000000,19.5397,19.5831,19.3641,19.5831,440.07156143176,0
+KNGZ.US,D,20200623,000000,19.7428,19.7428,19.6442,19.6442,1131.6125865388,0
+KNGZ.US,D,20200625,000000,18.943,19.1363,18.9055,19.1363,811.19181830739,0
+KNGZ.US,D,20200626,000000,18.8365,18.8365,18.7615,18.7615,1870.8111309714,0
+KNGZ.US,D,20200630,000000,19.2103,19.4302,19.2103,19.4302,4446.3451540974,0
+KNGZ.US,D,20200702,000000,19.6175,19.6175,19.3996,19.3996,357.93838982813,0
+KNGZ.US,D,20200707,000000,19.4272,19.4686,19.2487,19.2487,1612.2437388859,0
+KNGZ.US,D,20200709,000000,18.9252,18.9568,18.9252,18.944,1940.7764253004,0
+KNGZ.US,D,20200715,000000,20.0357,20.0801,20.0357,20.0801,200.76997503108,0
+KNGZ.US,D,20200716,000000,19.8996,20.0702,19.8996,20.0041,720.94672852069,0
+KNGZ.US,D,20200717,000000,19.9391,20.0998,19.9292,20.0308,2318.9946105862,0
+KNGZ.US,D,20200720,000000,19.9105,19.9105,19.805,19.874,1871.8251207443,0
+KNGZ.US,D,20200722,000000,20.1668,20.1668,20.1482,20.1482,1640.6354525267,0
+KNGZ.US,D,20200727,000000,19.8839,19.8839,19.8246,19.8246,946.05245810099,0
+KNGZ.US,D,20200728,000000,19.9697,19.9697,19.8641,19.8641,1163.0462694982,0
+KNGZ.US,D,20200729,000000,19.9864,19.9864,19.9864,19.9864,1078.8851183488,0
+KNGZ.US,D,20200804,000000,20.09,20.09,20.0762,20.0762,296.0850136822,0
+KNGZ.US,D,20200805,000000,20.0702,20.2063,20.0702,20.1658,1992.4899037175,0
+KNGZ.US,D,20200806,000000,20.085,20.1304,20.085,20.1304,707.7648614732,0
+KNGZ.US,D,20200807,000000,20.2024,20.3039,20.2024,20.3039,4361.1700131751,0
+KNGZ.US,D,20200811,000000,20.9657,20.9657,20.7161,20.7161,207.86790344127,0
+KNGZ.US,D,20200813,000000,20.6304,20.6304,20.509,20.5376,918.67473423312,0
+KNGZ.US,D,20200819,000000,20.5564,20.5564,20.3829,20.3829,1053.5353740267,0
+KNGZ.US,D,20200820,000000,20.3375,20.3375,20.2803,20.2803,120.66478297322,0
+KNGZ.US,D,20200826,000000,20.6699,20.6699,20.6699,20.6699,1012.9757831114,0
+KNGZ.US,D,20200827,000000,20.799,20.8187,20.799,20.8187,105.45493637996,0
+KNGZ.US,D,20200828,000000,20.9894,21.0643,20.9894,21.0643,229.16168867184,0
+KNGZ.US,D,20200901,000000,20.7379,20.7941,20.7379,20.7852,661.12133192052,0
+KNGZ.US,D,20200902,000000,21.1057,21.297,21.1057,21.297,544.51250803883,0
+KNGZ.US,D,20200903,000000,20.8128,20.8128,20.8128,20.8128,508.008876215,0
+KNGZ.US,D,20200908,000000,20.8039,20.8039,20.443,20.5712,1878.9230491545,0
+KNGZ.US,D,20200909,000000,20.8454,20.8454,20.7714,20.7714,1058.6053228911,0
+KNGZ.US,D,20200914,000000,20.8365,20.8976,20.8365,20.8631,1254.3053490578,0
+KNGZ.US,D,20200915,000000,20.9262,21.0407,20.8424,20.8424,1778.5380616389,0
+KNGZ.US,D,20200916,000000,21.1067,21.1067,21.1067,21.1067,805.10787967008,0
+KNGZ.US,D,20200917,000000,20.802,20.802,20.7753,20.7753,648.95345464591,0
+KNGZ.US,D,20200921,000000,19.9499,20.0387,19.9489,20.0387,1059.619312664,0
+KNGZ.US,D,20200922,000000,20.1008,20.1008,20.1008,20.1008,300.14097277373,0
+KNGZ.US,D,20200928,000000,20.5781,20.6255,20.5366,20.6255,10248.394634541,0
+KNGZ.US,D,20200930,000000,20.3967,20.512,20.3967,20.441,1444.93542636,0
+KNGZ.US,D,20201001,000000,20.3483,20.4647,20.3483,20.4134,2854.3812106691,0
+KNGZ.US,D,20201006,000000,21.1423,21.1423,20.6639,20.6639,342.72854323487,0
+KNGZ.US,D,20201008,000000,21.3336,21.3632,21.2527,21.3632,6821.1092021922,0
+KNGZ.US,D,20201009,000000,21.3632,21.5821,21.2724,21.2724,433.98762279445,0
+KNGZ.US,D,20201014,000000,21.1718,21.2369,21.0949,21.1185,1386.1240195327,0
+KNGZ.US,D,20201015,000000,21.1994,21.2191,21.019,21.1511,1841.4054275578,0
+KNGZ.US,D,20201016,000000,21.305,21.305,21.2093,21.2093,2643.4713379092,0
+KNGZ.US,D,20201021,000000,21.0594,21.0594,20.8996,20.8996,2932.4584231812,0
+KNGZ.US,D,20201022,000000,21.2093,21.2093,21.0949,21.2093,2123.2945844196,0
+KNGZ.US,D,20201027,000000,21.0653,21.0653,20.6255,20.7803,2084.76297305,0
+KNGZ.US,D,20201028,000000,20.0633,20.0633,19.7941,19.8148,1825.1815911916,0
+KNGZ.US,D,20201029,000000,20.1974,20.1974,20.1678,20.1974,671.26122964936,0
+KNGZ.US,D,20201030,000000,20.0259,20.0259,19.8434,20.0259,1196.5079320034,0
+KNGZ.US,D,20201104,000000,21.1994,21.1994,21.1147,21.1147,590.14204781862,0
+KNGZ.US,D,20201109,000000,22.2231,22.3365,22.0338,22.0338,2057.3852491821,0
+KNGZ.US,D,20201111,000000,22.1422,22.1846,22.1422,22.1846,663.14931146629,0
+KNGZ.US,D,20201113,000000,22.1748,22.1748,22.1186,22.1186,342.72854323487,0
+KNGZ.US,D,20201116,000000,22.7211,22.7379,22.6481,22.6481,293.04304436354,0
+KNGZ.US,D,20201117,000000,22.7467,22.7467,22.6955,22.6955,1927.5945582529,0
+KNGZ.US,D,20201118,000000,23.1295,23.1295,22.7024,22.7291,1535.1805161467,0
+KNGZ.US,D,20201119,000000,22.5002,22.6629,22.4982,22.5476,1920.4966298427,0
+KNGZ.US,D,20201120,000000,22.5288,22.7477,22.5239,22.5239,1699.446859354,0
+KNGZ.US,D,20201123,000000,22.8356,22.9963,22.8356,22.9362,1180.2840956372,0
+KNGZ.US,D,20201124,000000,23.5141,23.656,23.5111,23.5111,759.47833989029,0
+KNGZ.US,D,20201125,000000,23.3414,23.7626,23.2556,23.4371,5078.0607826042,0
+KNGZ.US,D,20201201,000000,23.7044,23.7044,23.5397,23.5397,402.55393983504,0
+KNGZ.US,D,20201202,000000,23.59,23.6255,23.59,23.6255,553.63841599479,0
+KNGZ.US,D,20201203,000000,23.5229,23.5229,23.5229,23.5229,342.72854323487,0
+KNGZ.US,D,20201207,000000,24.3257,24.3257,24.0288,24.0288,1447.9773956787,0
+KNGZ.US,D,20201209,000000,24.3375,24.3444,24.1807,24.1807,2356.512232183,0
+KNGZ.US,D,20201210,000000,24.2113,24.2113,23.8425,24.0416,2102.000799189,0
+KNGZ.US,D,20201211,000000,23.8425,23.8425,23.8425,23.8425,1.0139897728842,0
+KNGZ.US,D,20201214,000000,23.875,23.875,23.7596,23.7596,174.40624093609,0
+KNGZ.US,D,20201215,000000,23.7823,24.095,23.7823,24.0802,315.350819367,0
+KNGZ.US,D,20201216,000000,24.0111,24.7764,23.9045,24.0239,1919.4826400699,0
+KNGZ.US,D,20201217,000000,23.9628,24.0516,23.9628,24.0516,219.02179094299,0
+KNGZ.US,D,20201218,000000,23.9095,23.9095,23.9095,23.9095,47.657519325559,0
+KNGZ.US,D,20201221,000000,23.5742,23.5742,23.5713,23.5713,219.02179094299,0
+KNGZ.US,D,20201222,000000,23.4993,23.4993,23.3316,23.4273,4135.0502938219,0
+KNGZ.US,D,20201223,000000,23.6087,23.6087,23.6087,23.6087,337.65859437045,0
+KNGZ.US,D,20201224,000000,23.5801,23.5801,23.5269,23.5269,208.88189321415,0
+KNGZ.US,D,20201228,000000,23.6758,23.6758,23.6758,23.6758,315.350819367,0
+KNGZ.US,D,20201229,000000,23.7823,23.7823,23.4785,23.4785,4653.1990677658,0
+KNGZ.US,D,20201230,000000,23.6166,23.7084,23.6166,23.6886,2190.2179094299,0
+KNGZ.US,D,20201231,000000,23.6274,23.666,23.6274,23.666,327.51869664161,0
+KNGZ.US,D,20210104,000000,23.3858,23.5407,23.3829,23.4746,2306.8267333116,0
+KNGZ.US,D,20210106,000000,23.7547,23.7547,23.7547,23.7547,188.60209775647,0
+KNGZ.US,D,20210107,000000,24.4736,24.5082,24.4736,24.5082,6006.8754145662,0
+KNGZ.US,D,20210108,000000,24.5042,24.5042,24.4263,24.4263,504.96690689635,0
+KNGZ.US,D,20210111,000000,24.4844,24.5042,24.4844,24.5042,6503.7304032795,0
+KNGZ.US,D,20210112,000000,24.6619,24.6619,24.6619,24.6619,132.83266024783,0
+KNGZ.US,D,20210113,000000,24.6373,24.6373,24.6334,24.6334,325.49071709584,0
+KNGZ.US,D,20210114,000000,25.0239,25.0239,24.9302,24.9302,510.03685576077,0
+KNGZ.US,D,20210115,000000,24.6285,24.7389,24.6285,24.7359,6670.0247260325,0
+KNGZ.US,D,20210119,000000,24.806,24.8888,24.806,24.8306,1549.3763729671,0
+KNGZ.US,D,20210120,000000,24.8316,24.8316,24.8316,24.8316,827.41565467354,0
+KNGZ.US,D,20210121,000000,24.95,24.9588,24.8888,24.9588,1991.4759139446,0
+KNGZ.US,D,20210122,000000,24.514,24.6669,24.4362,24.6472,4386.5197574972,0
+KNGZ.US,D,20210125,000000,24.5989,24.7349,24.5989,24.6867,4091.4487335879,0
+KNGZ.US,D,20210126,000000,24.7675,24.943,24.7458,24.943,1052.5213842538,0
+KNGZ.US,D,20210127,000000,24.2931,24.8414,24.2931,24.8414,2254.0992651217,0
+KNGZ.US,D,20210128,000000,24.6373,24.6373,24.518,24.518,572.90422167959,0
+KNGZ.US,D,20210129,000000,24.2735,24.2735,24.1235,24.1235,358.95237960102,0
+KNGZ.US,D,20210201,000000,24.0998,24.375,24.0998,24.375,478.60317280136,0
+KNGZ.US,D,20210202,000000,24.5338,24.6235,24.5338,24.6018,1255.3193388307,0
+KNGZ.US,D,20210204,000000,24.9076,24.9076,24.881,24.881,726.01667738511,0
+KNGZ.US,D,20210205,000000,25.0821,25.0821,25.0555,25.0555,171.36427161744,0
+KNGZ.US,D,20210208,000000,25.2842,25.2942,25.2685,25.2685,2017.8396480396,0
+KNGZ.US,D,20210209,000000,25.2744,25.4174,25.2744,25.309,1841.4054275578,0
+KNGZ.US,D,20210210,000000,25.3987,25.3987,25.2547,25.3395,371.12025687563,0
+KNGZ.US,D,20210211,000000,25.5437,25.5437,25.2646,25.2882,4002.2176335741,0
+KNGZ.US,D,20210212,000000,25.3888,25.5061,25.3799,25.5061,808.14984898873,0
+KNGZ.US,D,20210216,000000,25.5535,25.5535,25.5535,25.5535,1148.8504126778,0
+KNGZ.US,D,20210217,000000,25.4609,25.5101,25.4609,25.5101,286.95910572624,0
+KNGZ.US,D,20210218,000000,25.5515,25.5515,25.5515,25.5515,406.60989892658,0
+KNGZ.US,D,20210219,000000,25.6778,25.6975,25.6156,25.6156,1736.9644809507,0
+KNGZ.US,D,20210222,000000,25.668,25.7744,25.668,25.732,727.030667158,0
+KNGZ.US,D,20210223,000000,25.6284,25.6876,25.5437,25.6876,678.35915805955,0
+KNGZ.US,D,20210226,000000,25.7429,25.7429,25.4855,25.4855,783.81409443951,0
+KNGZ.US,D,20210301,000000,25.9381,26.1117,25.9371,26.1117,1108.2908217625,0
+KNGZ.US,D,20210302,000000,25.9717,25.9717,25.9007,25.9007,904.47887741274,0
+KNGZ.US,D,20210304,000000,25.7843,25.8415,25.4657,25.4657,4397.6736449989,0
+KNGZ.US,D,20210305,000000,26.1048,26.1048,26.1048,26.1048,897.38094900255,0
+KNGZ.US,D,20210308,000000,26.6541,26.6541,26.5111,26.5111,945.03846832811,0
+KNGZ.US,D,20210309,000000,26.6787,26.7163,26.4678,26.4678,2596.8278083565,0
+KNGZ.US,D,20210310,000000,26.7113,26.8612,26.7113,26.7833,4668.408914359,0
+KNGZ.US,D,20210311,000000,26.9273,27.0653,26.872,26.872,1842.4194173307,0
+KNGZ.US,D,20210312,000000,26.948,27.1837,26.948,27.1758,3593.5797551017,0
+KNGZ.US,D,20210315,000000,27.237,27.379,27.237,27.379,1957.0002616666,0
+KNGZ.US,D,20210316,000000,27.3149,28.162,27.2952,27.3543,14462.536130647,0
+KNGZ.US,D,20210317,000000,27.5742,27.6985,27.2271,27.5397,3681.7968653427,0
+KNGZ.US,D,20210318,000000,27.3238,27.3849,27.3238,27.3849,394.44202165197,0
+KNGZ.US,D,20210319,000000,27.4776,27.6414,27.3829,27.3829,1991.4759139446,0
+KNGZ.US,D,20210322,000000,27.4875,27.6709,27.4875,27.5752,1280.6690831528,0
+KNGZ.US,D,20210323,000000,27.3918,27.4115,27.0821,27.0821,755.42238079875,0
+KNGZ.US,D,20210324,000000,27.0161,27.1019,26.5762,26.5762,1270.5291854239,0
+KNGZ.US,D,20210325,000000,26.6611,26.9993,26.6611,26.9973,848.7094399041,0
+KNGZ.US,D,20210326,000000,26.949,27.375,26.949,27.3188,3204.2076823142,0
+KNGZ.US,D,20210329,000000,27.2784,27.2784,27.1364,27.1364,938.9545296908,0
+KNGZ.US,D,20210330,000000,27.1916,27.1916,27.09,27.09,973.43018196886,0
+KNGZ.US,D,20210331,000000,27.163,27.2882,27.163,27.1916,2347.386324227,0
+KNGZ.US,D,20210401,000000,27.229,27.3553,27.1186,27.3553,1244.165451329,0
+KNGZ.US,D,20210405,000000,27.5397,27.6847,27.5397,27.663,83517.26764361,0
+KNGZ.US,D,20210406,000000,27.6552,27.6552,27.6018,27.6028,4193.8617006492,0
+KNGZ.US,D,20210407,000000,27.597,27.597,27.4509,27.5624,4753.5840552813,0
+KNGZ.US,D,20210408,000000,27.4805,27.5259,27.4805,27.5259,566.82028304229,0
+KNGZ.US,D,20210409,000000,27.597,27.6798,27.5397,27.6798,1654.8313093471,0
+KNGZ.US,D,20210412,000000,27.6956,27.6956,27.6246,27.6876,2149.6583185146,0
+KNGZ.US,D,20210413,000000,27.4993,27.5634,27.4993,27.5634,1108.2908217625,0
+KNGZ.US,D,20210414,000000,27.6728,27.7005,27.6028,27.6028,965.31826378579,0
+KNGZ.US,D,20210415,000000,27.7084,27.7715,27.7084,27.7478,2836.1293947572,0
+KNGZ.US,D,20210416,000000,27.8937,27.9736,27.8928,27.9007,15618.484471735,0
+KNGZ.US,D,20210419,000000,27.8317,27.8317,27.737,27.7705,757.45036034452,0
+KNGZ.US,D,20210420,000000,27.7123,27.7123,27.594,27.6709,976.47215128752,0
+KNGZ.US,D,20210422,000000,27.9441,27.9638,27.9441,27.9638,1301.9628683834,0
+KNGZ.US,D,20210423,000000,27.9539,28.1374,27.9441,28.1009,5459.3209372087,0
+KNGZ.US,D,20210426,000000,28.2093,28.2093,28.1324,28.1324,6406.3873850826,0
+KNGZ.US,D,20210427,000000,28.5624,28.5624,28.1729,28.2093,1848.503355968,0
+KNGZ.US,D,20210428,000000,28.1354,28.1827,28.1236,28.1551,1040.3535069792,0
+KNGZ.US,D,20210429,000000,28.4184,28.4214,28.3169,28.4214,1165.074249044,0
+KNGZ.US,D,20210430,000000,28.2241,28.2241,28.1147,28.1669,1030.2136092504,0
+KNGZ.US,D,20210503,000000,28.379,28.3968,28.3415,28.3968,1401.333866126,0
+KNGZ.US,D,20210504,000000,28.3405,28.4973,28.3405,28.4973,1495.6349150042,0
+KNGZ.US,D,20210505,000000,28.8878,28.8878,28.379,28.6197,3994.105715391,0
+KNGZ.US,D,20210506,000000,28.5535,28.8514,28.2981,28.8514,1063.6752717556,0
+KNGZ.US,D,20210507,000000,29.0851,29.1226,29.0269,29.1039,1072.8011797115,0
+KNGZ.US,D,20210510,000000,29.234,29.3839,29.0605,29.0605,2801.6537424791,0
+KNGZ.US,D,20210511,000000,29.0367,29.0367,28.6423,28.7271,1938.7484457547,0
+KNGZ.US,D,20210512,000000,28.4224,28.592,28.2517,28.2517,3876.4829017364,0
+KNGZ.US,D,20210513,000000,28.4954,28.804,28.4569,28.7133,8764.9275968113,0
+KNGZ.US,D,20210514,000000,29.0072,29.1462,29.0072,29.1285,422.83373529273,0
+KNGZ.US,D,20210517,000000,29.1226,29.2134,29.1226,29.2134,743.25450352414,0
+KNGZ.US,D,20210518,000000,29.1522,29.2488,29.0091,29.0091,1929.6225377987,0
+KNGZ.US,D,20210519,000000,28.4668,28.8139,28.4668,28.8139,613.46381259496,0
+KNGZ.US,D,20210520,000000,28.7814,29.0121,28.7814,29.0121,391.40005233331,0
+KNGZ.US,D,20210521,000000,31.9145,31.9145,28.9993,28.9993,1845.4613866493,0
+KNGZ.US,D,20210524,000000,29.239,29.3257,29.2114,29.2114,3491.1667880404,0
+KNGZ.US,D,20210525,000000,29.3553,29.4037,28.9342,28.9342,3059.2071447917,0
+KNGZ.US,D,20210526,000000,28.9875,28.9875,28.9115,28.9401,2088.8189321415,0
+KNGZ.US,D,20210527,000000,29.3257,29.3257,29.1719,29.1719,831.47161376507,0
+KNGZ.US,D,20210528,000000,29.1157,29.1906,28.9796,28.9796,5247.3970746759,0
+KNGZ.US,D,20210601,000000,29.1374,29.161,29.1374,29.161,891.29701036524,0
+KNGZ.US,D,20210602,000000,29.1986,29.2774,29.1117,29.1117,4745.4721370982,0
+KNGZ.US,D,20210603,000000,29.1788,29.2586,29.1719,29.2538,1109.3048115354,0
+KNGZ.US,D,20210604,000000,29.3484,29.4519,29.3484,29.4352,4384.4917779514,0
+KNGZ.US,D,20210607,000000,29.5476,29.5476,29.3701,29.3721,2046.2313616804,0
+KNGZ.US,D,20210608,000000,29.587,29.587,29.1324,29.3228,3239.6973243651,0
+KNGZ.US,D,20210609,000000,29.1522,29.1719,29.1324,29.1571,888.25504104659,0
+KNGZ.US,D,20210610,000000,29.2981,29.3356,29.162,29.1808,1083.9550672132,0
+KNGZ.US,D,20210611,000000,29.2124,29.234,29.2124,29.234,766.57626830048,0
+KNGZ.US,D,20210614,000000,29.0072,29.0358,28.8386,29.0358,2622.1775526786,0
+KNGZ.US,D,20210615,000000,28.9391,29.0319,28.7902,29.0319,1935.706476436,0
+KNGZ.US,D,20210616,000000,28.9569,28.9569,28.8188,28.8188,3222.4594982261,0
+KNGZ.US,D,20210617,000000,28.6936,28.6936,28.2932,28.3208,1781.5800309576,0
+KNGZ.US,D,20210618,000000,27.9598,27.9598,27.8375,27.8375,2886.8288834014,0
+KNGZ.US,D,20210621,000000,28.0614,28.3031,28.0614,28.3031,1179.2701058644,0
+KNGZ.US,D,20210622,000000,28.2735,28.3238,28.2735,28.3238,291.01506481778,0
+KNGZ.US,D,20210623,000000,28.3238,28.3563,28.2626,28.2626,862.90529672448,0
+KNGZ.US,D,20210624,000000,28.448,28.4865,28.3997,28.448,2502.5267594783,0
+KNGZ.US,D,20210625,000000,28.5693,28.6275,28.5693,28.6275,255.52542276683,0
+KNGZ.US,D,20210628,000000,28.4766,28.5259,28.4578,28.5259,306.22491141104,0
+KNGZ.US,D,20210629,000000,28.6225,28.6225,28.3454,28.5259,1530.1105672823,0
+KNGZ.US,D,20210630,000000,28.5259,28.6029,28.5161,28.5309,8373.527544478,0
+KNGZ.US,D,20210701,000000,28.7291,28.8464,28.7005,28.7596,5576.9437508633,0
+KNGZ.US,D,20210702,000000,28.7439,28.7932,28.7103,28.7912,1272.5571649697,0
+KNGZ.US,D,20210706,000000,28.4382,28.5013,28.4382,28.5013,957.20634560272,0
+KNGZ.US,D,20210708,000000,28.2784,28.3592,28.163,28.2991,4398.6876347718,0
+KNGZ.US,D,20210709,000000,28.7311,28.7814,28.7311,28.7814,509.02286598789,0
+KNGZ.US,D,20210712,000000,28.8366,28.9145,28.802,28.9145,493.81301939462,0
+KNGZ.US,D,20210713,000000,29.2252,29.2252,28.5792,28.5792,1838.3634582391,0
+KNGZ.US,D,20210714,000000,28.6029,28.6127,28.6029,28.6077,710.80683079185,0
+KNGZ.US,D,20210715,000000,28.8168,28.8168,28.4668,28.5111,1916.4406707512,0
+KNGZ.US,D,20210716,000000,28.3958,28.3958,28.2301,28.2301,268.70728981432,0
+KNGZ.US,D,20210719,000000,27.7192,27.7488,27.6196,27.7488,3756.8321085361,0
+KNGZ.US,D,20210720,000000,28.2281,28.2281,28.1985,28.2143,639.82754668995,0
+KNGZ.US,D,20210722,000000,28.2735,28.3169,28.2636,28.3031,3682.8108551155,0
+KNGZ.US,D,20210723,000000,28.4194,28.7686,28.3652,28.6325,4676.5208325421,0
+KNGZ.US,D,20210726,000000,28.8652,28.8652,28.6621,28.7291,1733.922511632,0
+KNGZ.US,D,20210727,000000,28.2241,28.7804,28.2241,28.6807,2661.7231538211,0
+KNGZ.US,D,20210728,000000,28.6521,28.7882,28.6423,28.7882,953.15038651118,0
+KNGZ.US,D,20210730,000000,28.8416,28.8416,28.7982,28.7982,313.32283982123,0
+KNGZ.US,D,20210802,000000,28.9727,29.1522,28.875,28.875,666.19128078494,0
+KNGZ.US,D,20210803,000000,28.6521,28.9983,28.6521,28.9983,875.07317399909,0
+KNGZ.US,D,20210804,000000,28.739,28.9529,28.739,28.7686,572.90422167959,0
+KNGZ.US,D,20210805,000000,28.7587,28.8711,28.7399,28.8711,2575.534023126,0
+KNGZ.US,D,20210806,000000,28.8416,28.8444,28.8416,28.8444,178.46220002763,0
+KNGZ.US,D,20210809,000000,29.2834,29.2834,28.8268,28.9332,830.45762399219,0
+KNGZ.US,D,20210810,000000,28.9046,29.2636,28.9046,29.0101,1642.6634320725,0
+KNGZ.US,D,20210811,000000,29.4865,29.4865,29.0595,29.3997,952.1363967383,0
+KNGZ.US,D,20210812,000000,29.23,29.5161,29.23,29.3751,2819.9055583911,0
+KNGZ.US,D,20210813,000000,29.2734,29.4677,29.2548,29.4677,1627.4535854792,0
+KNGZ.US,D,20210816,000000,29.3119,29.5546,29.3119,29.4677,1579.7960661536,0
+KNGZ.US,D,20210817,000000,29.2054,29.4195,29.0013,29.0013,751.36642170722,0
+KNGZ.US,D,20210818,000000,29.0309,29.0309,29.0309,29.0309,9623.7769344443,0
+KNGZ.US,D,20210819,000000,28.9332,28.9332,28.9332,28.9332,1668.0131763946,0
+KNGZ.US,D,20210820,000000,28.7311,28.9529,28.7311,28.9529,603.32391486612,0
+KNGZ.US,D,20210823,000000,28.9628,29.0693,28.9628,29.0693,1113.3607706269,0
+KNGZ.US,D,20210824,000000,29.4283,29.4283,28.8484,28.9865,2055.3572696363,0
+KNGZ.US,D,20210825,000000,28.9766,29.1758,28.9766,29.1167,528.28867167269,0
+KNGZ.US,D,20210826,000000,29.167,29.167,28.9529,28.9529,1680.1810536692,0
+KNGZ.US,D,20210827,000000,29.0841,29.163,29.0841,29.163,857.83534786006,0
+KNGZ.US,D,20210830,000000,29.2754,29.2754,29.1729,29.1729,161.22437388859,0
+KNGZ.US,D,20210831,000000,29.1571,29.2134,29.1571,29.2094,590.14204781862,0
+KNGZ.US,D,20210901,000000,29.1048,29.1048,29.0023,29.0309,3067.3190629748,0
+KNGZ.US,D,20210907,000000,28.9086,28.9086,28.8701,28.8701,403.56792960793,0
+KNGZ.US,D,20210908,000000,29.0989,29.0989,28.6621,28.7656,153966.23509429,0
+KNGZ.US,D,20210909,000000,28.7646,28.9431,28.7449,28.7449,19269.861643892,0
+KNGZ.US,D,20210910,000000,28.9431,28.9431,28.6117,28.6117,5752.3639815723,0
+KNGZ.US,D,20210913,000000,28.7488,28.8554,28.6857,28.7212,12233.786609848,0
+KNGZ.US,D,20210914,000000,28.7596,28.7596,28.453,28.453,565.8062932694,0
+KNGZ.US,D,20210915,000000,28.5939,28.739,28.5939,28.7054,14558.865159071,0
+KNGZ.US,D,20210916,000000,28.7882,29.1374,28.5437,28.6029,5641.8390963279,0
+KNGZ.US,D,20210917,000000,28.38,28.4194,28.3415,28.4026,1547.3483934213,0
+KNGZ.US,D,20210920,000000,28.0408,28.0694,27.7202,27.9766,1104.2348626709,0
+KNGZ.US,D,20210921,000000,28.0022,28.0022,27.8603,27.8603,1171.1581876813,0
+KNGZ.US,D,20210922,000000,28.1955,28.1955,28.0812,28.0812,2774.2760186113,0
+KNGZ.US,D,20210923,000000,28.4046,28.4786,28.4046,28.4786,613.46381259496,0
+KNGZ.US,D,20210924,000000,28.5466,28.5466,28.5466,28.5466,1742.0344298151,0
+KNGZ.US,D,20210927,000000,28.1374,28.7123,28.1374,28.7123,1776.5100820932,0
+KNGZ.US,D,20210928,000000,28.3326,28.4766,28.3326,28.4204,3337.040342562,0
+KNGZ.US,D,20210929,000000,28.4154,28.4154,28.3918,28.3918,159.19639434282,0
+KNGZ.US,D,20210930,000000,28.4302,28.4302,28.3612,28.3612,1762.3142252728,0
+KNGZ.US,D,20211001,000000,27.9766,28.2971,27.9766,28.2971,394.44202165197,0
+KNGZ.US,D,20211004,000000,28.4392,28.449,28.1877,28.2153,5041.5571507804,0
+KNGZ.US,D,20211005,000000,28.2863,28.5762,28.2863,28.4569,8618.913069516,0
+KNGZ.US,D,20211006,000000,28.0574,28.1472,28.0556,28.1196,1024.1296706131,0
+KNGZ.US,D,20211007,000000,29.0053,29.0053,28.4392,28.5762,5368.0618576491,0
+KNGZ.US,D,20211011,000000,28.6393,28.6611,28.6393,28.6611,198.74199548531,0
+KNGZ.US,D,20211012,000000,28.9658,28.9658,28.3514,28.4026,4890.4726746207,0
+KNGZ.US,D,20211013,000000,28.3474,28.3524,28.0999,28.3474,8652.3747320212,0
+KNGZ.US,D,20211014,000000,28.8582,28.9174,28.8396,28.8396,5296.0685837744,0
+KNGZ.US,D,20211015,000000,28.6827,29.1029,28.6827,28.9559,7714.4341921033,0
+KNGZ.US,D,20211019,000000,28.6443,29.0733,28.6443,29.0733,716.89076942915,0
+KNGZ.US,D,20211020,000000,29.3613,29.4362,29.3613,29.4362,301.15496254662,0
+KNGZ.US,D,20211021,000000,29.2242,29.2952,29.1748,29.2952,7182.089561339,0
+KNGZ.US,D,20211022,000000,29.2192,29.239,29.1709,29.1995,661.12133192052,0
+KNGZ.US,D,20211025,000000,29.1315,29.2804,29.0447,29.0634,11045.390596028,0
+KNGZ.US,D,20211026,000000,28.9076,29.1798,28.9076,29.1798,1066.7172410742,0
+KNGZ.US,D,20211027,000000,29.1413,29.1413,28.732,28.732,385.31611369601,0
+KNGZ.US,D,20211028,000000,28.7616,28.7616,28.6245,28.732,1969.1681389412,0
+KNGZ.US,D,20211029,000000,28.4588,28.9007,28.4588,28.7814,1206.6478297322,0
+KNGZ.US,D,20211102,000000,29.1512,29.1512,28.947,29.1127,2450.8132810612,0
+KNGZ.US,D,20211103,000000,29.2162,29.307,29.0625,29.2744,7539.0139613943,0
+KNGZ.US,D,20211104,000000,29.3465,29.3465,29.3465,29.3465,227.13370912607,0
+KNGZ.US,D,20211105,000000,29.5506,29.5999,29.5506,29.5713,978.50013083329,0
+KNGZ.US,D,20211108,000000,29.5703,29.6146,29.5703,29.6146,280.87516708893,0
+KNGZ.US,D,20211109,000000,29.5851,29.5851,29.5802,29.5802,697.62496374435,0
+KNGZ.US,D,20211110,000000,29.239,29.6354,29.239,29.4619,2491.3728719766,0
+KNGZ.US,D,20211111,000000,29.5506,29.592,29.308,29.522,15414.672527387,0
+KNGZ.US,D,20211112,000000,29.5792,29.6058,29.5121,29.5664,7490.3424522958,0
+KNGZ.US,D,20211115,000000,29.666,29.666,29.5121,29.5388,941.99649900945,0
+KNGZ.US,D,20211116,000000,29.6906,29.7459,29.4825,29.5723,5450.1950292528,0
+KNGZ.US,D,20211117,000000,29.5802,29.5802,29.4628,29.4825,599.26795577458,0
+KNGZ.US,D,20211118,000000,29.2488,29.5013,29.2488,29.5013,816.26176717181,0
+KNGZ.US,D,20211119,000000,29.1896,29.2134,29.093,29.2134,5120.6483530654,0
+KNGZ.US,D,20211122,000000,29.6285,29.6581,29.4047,29.4047,1124.5146581286,0
+KNGZ.US,D,20211123,000000,29.3889,29.4273,29.3474,29.4273,1373.9561422581,0
+KNGZ.US,D,20211124,000000,29.1995,29.4431,29.1995,29.4431,10651.962564149,0
+KNGZ.US,D,20211126,000000,28.5762,28.9066,28.5762,28.9066,451.22544893348,0
+KNGZ.US,D,20211129,000000,29.1315,29.2863,29.0151,29.1443,4241.5192199748,0
+KNGZ.US,D,20211201,000000,28.8682,28.8682,28.8682,28.8682,860.87731717871,0
+KNGZ.US,D,20211202,000000,28.81,28.81,28.7616,28.7616,2999.3817481916,0
+KNGZ.US,D,20211203,000000,28.9362,28.9757,28.8514,28.8514,1877.9090593816,0
+KNGZ.US,D,20211207,000000,29.5999,29.668,29.522,29.5407,1910.3567321139,0
+KNGZ.US,D,20211209,000000,29.4825,29.4924,29.4727,29.4727,1273.5711547426,0
+KNGZ.US,D,20211210,000000,29.5506,29.6008,29.5506,29.6008,175.42023070897,0
+KNGZ.US,D,20211213,000000,29.668,29.668,29.3919,29.3919,4602.4995791215,0
+KNGZ.US,D,20211214,000000,29.5684,29.5684,29.229,29.3188,70262.393332467,0
+KNGZ.US,D,20211216,000000,29.9115,30.0289,29.8139,29.8139,2684.0309288246,0
+KNGZ.US,D,20211217,000000,29.7054,29.7054,29.7054,29.7054,469.4772648454,0
+KNGZ.US,D,20211220,000000,28.9026,28.9026,28.9026,28.9026,342.72854323487,0
+KNGZ.US,D,20211221,000000,29.2696,29.5536,29.2696,29.5536,1790.7059389136,0
+KNGZ.US,D,20211222,000000,29.7261,29.7636,29.7143,29.7311,1599.0618718384,0
+KNGZ.US,D,20211223,000000,30.0308,30.0456,29.8928,29.9964,2189.2039196571,0
+KNGZ.US,D,20211227,000000,30.092,30.1285,30.021,30.1285,3863.3010346889,0
+KNGZ.US,D,20211228,000000,30.3642,30.384,30.3642,30.384,1099.1649138065,0
+KNGZ.US,D,20211229,000000,30.448,30.5792,30.448,30.4668,1448.9913854516,0
+KNGZ.US,D,20211230,000000,30.4826,30.4924,30.379,30.379,428.91767393003,0
+KNGZ.US,D,20211231,000000,30.522,30.522,30.522,30.522,430.9456534758,0
+KNGZ.US,D,20220103,000000,30.5821,30.6493,30.522,30.522,1039.3395172063,0
+KNGZ.US,D,20220104,000000,30.8662,31.1048,30.8662,30.9539,65031.220094157,0
+KNGZ.US,D,20220105,000000,31.1798,31.2981,30.7892,30.7892,3150.4662243513,0
+KNGZ.US,D,20220106,000000,30.802,30.9047,30.802,30.8218,2039.1334332702,0
+KNGZ.US,D,20220107,000000,30.8751,31.0329,30.8425,30.8425,2549.170289031,0
+KNGZ.US,D,20220110,000000,30.6097,30.8326,30.5615,30.8326,2925.360494771,0
+KNGZ.US,D,20220111,000000,30.8751,30.9935,30.8464,30.9935,1379.0260911226,0
+KNGZ.US,D,20220112,000000,31.0634,31.0634,30.9639,30.9737,4491.9746938772,0
+KNGZ.US,D,20220113,000000,31.0772,31.1404,30.9667,30.9667,2479.204994702,0
+KNGZ.US,D,20220114,000000,30.8297,30.9145,30.7774,30.7873,2059.4132287279,0
+KNGZ.US,D,20220118,000000,30.4036,30.6591,30.4036,30.4332,5781.7696849859,0
+KNGZ.US,D,20220119,000000,30.3938,30.4431,30.1581,30.1581,1126.5426376744,0
+KNGZ.US,D,20220120,000000,30.3938,30.3938,29.6324,29.6324,3357.3201380197,0
+KNGZ.US,D,20220121,000000,29.5594,29.8051,29.3543,29.3543,3819.6994744549,0
+KNGZ.US,D,20220124,000000,32.8702,37.8702,28.7301,29.235,18344.088981249,0
+KNGZ.US,D,20220125,000000,29.4806,29.7222,28.7251,29.7222,6749.1159283175,0
+KNGZ.US,D,20220126,000000,29.7064,30.0408,29.2744,29.4195,56439.68474851,0
+KNGZ.US,D,20220127,000000,29.8632,29.8632,29.1857,29.2596,5015.1934166854,0
+KNGZ.US,D,20220128,000000,29.2646,29.6266,29.2606,29.6266,2406.1977310543,0
+KNGZ.US,D,20220131,000000,29.734,29.9165,29.734,29.9165,1560.5302604688,0
+KNGZ.US,D,20220201,000000,29.7557,30.1483,29.52,30.1098,8008.4912262397,0
+KNGZ.US,D,20220202,000000,30.0999,30.0999,30.0408,30.0703,423.84772506561,0
+KNGZ.US,D,20220203,000000,30.3248,30.3248,30.0328,30.0328,3798.4056892243,0
+KNGZ.US,D,20220204,000000,30.1779,30.1779,29.7498,29.9727,10857.802488044,0
+KNGZ.US,D,20220207,000000,29.8731,30.1384,29.8731,30.1384,893.32498991101,0
+KNGZ.US,D,20220208,000000,30.2389,30.3188,30.2389,30.3188,1175.2141467728,0
+KNGZ.US,D,20220209,000000,30.6493,30.7764,30.6493,30.7577,3318.7885266501,0
+KNGZ.US,D,20220210,000000,30.802,30.8168,30.3297,30.3297,3045.0112879714,0
+KNGZ.US,D,20220211,000000,30.3356,30.3356,29.9698,30.0408,4618.7234154877,0
+KNGZ.US,D,20220214,000000,29.9283,29.9283,29.6334,29.6472,1483.4670377296,0
+KNGZ.US,D,20220216,000000,29.8829,30.0742,29.8829,30.0742,379.2321750587,0
+KNGZ.US,D,20220217,000000,29.662,29.8425,29.5782,29.5782,1318.1867047495,0
+KNGZ.US,D,20220218,000000,29.4303,29.4885,29.4303,29.4885,357.93838982813,0
+KNGZ.US,D,20220222,000000,29.3721,29.3721,28.9865,29.1551,1175.2141467728,0
+KNGZ.US,D,20220224,000000,28.2429,28.7942,28.2429,28.7942,866.96125581602,0
+KNGZ.US,D,20220228,000000,29.3238,29.3662,29.0782,29.3662,3990.0497562995,0
+KNGZ.US,D,20220301,000000,29.0841,29.0979,28.7636,28.8898,1818.0836627814,0
+KNGZ.US,D,20220302,000000,29.2448,29.7054,28.7734,29.6995,3892.7067381026,0
+KNGZ.US,D,20220303,000000,29.594,29.8385,29.5299,29.7222,2335.2184469524,0
+KNGZ.US,D,20220304,000000,29.599,29.599,29.3238,29.5792,3846.0632085499,0
+KNGZ.US,D,20220307,000000,29.3622,29.3622,28.881,28.881,2228.7495207995,0
+KNGZ.US,D,20220308,000000,29.0683,29.0683,28.8514,28.9549,3473.9289619014,0
+KNGZ.US,D,20220309,000000,29.1068,29.1078,29.0615,29.0615,431.95964324868,0
+KNGZ.US,D,20220310,000000,28.9106,28.9983,28.804,28.9983,1024.1296706131,0
+KNGZ.US,D,20220311,000000,29.0487,29.0487,28.7636,28.7952,361.99434891967,0
+KNGZ.US,D,20220315,000000,28.9303,29.1394,28.9303,29.1394,1049.4794149352,0
+KNGZ.US,D,20220316,000000,29.3573,29.4529,29.307,29.4529,592.17002736439,0
+KNGZ.US,D,20220317,000000,29.4205,29.7192,29.4205,29.7192,897.38094900255,0
+KNGZ.US,D,20220318,000000,29.6078,29.9806,29.6078,29.9806,4166.4839767813,0
+KNGZ.US,D,20220322,000000,30.1098,30.1709,30.1098,30.165,544.51250803883,0
+KNGZ.US,D,20220323,000000,29.9125,29.9776,29.8632,29.8632,1355.7043263462,0
+KNGZ.US,D,20220324,000000,30.0999,30.237,30.089,30.237,3507.3906244066,0
+KNGZ.US,D,20220325,000000,30.3997,30.5239,30.3997,30.5239,254.51143299394,0
+KNGZ.US,D,20220328,000000,30.8682,30.8682,30.2138,30.447,836.54156262949,0
+KNGZ.US,D,20220329,000000,30.5921,30.809,30.5921,30.7885,27201.289647393,0
+KNGZ.US,D,20220330,000000,30.8977,30.8977,30.5765,30.5768,2273.3650708065,0
+KNGZ.US,D,20220331,000000,30.4441,30.454,30.1372,30.1372,1771.4401332288,0
+KNGZ.US,D,20220401,000000,30.237,30.2567,29.9886,30.0471,1804.9017957339,0
+KNGZ.US,D,20220404,000000,30.1877,30.1877,29.9756,30.1094,35939.853510109,0
+KNGZ.US,D,20220405,000000,30.4046,30.4046,29.7611,29.7751,6390.1635487164,0
+KNGZ.US,D,20220406,000000,29.9904,29.9904,29.647,29.7555,2954.7661981847,0
+KNGZ.US,D,20220407,000000,29.9214,30.0792,29.6227,29.951,1448.9913854516,0
+KNGZ.US,D,20220408,000000,30.3258,30.3258,29.8573,30.0694,1520.9846593264,0
+KNGZ.US,D,20220411,000000,30.0432,30.0432,29.8007,29.8926,1471.299160455,0
+KNGZ.US,D,20220412,000000,29.9608,30.0792,29.6354,29.7439,7049.2569010912,0
+KNGZ.US,D,20220413,000000,29.8246,29.8246,29.8246,29.8246,157.16841479706,0
+KNGZ.US,D,20220414,000000,30.0594,30.0594,29.8129,29.8129,961.26230469425,0
+KNGZ.US,D,20220418,000000,29.8578,29.8578,29.6552,29.7537,11369.867323351,0
+KNGZ.US,D,20220419,000000,29.9509,30.3182,29.9509,30.3182,955.17836605695,0
+KNGZ.US,D,20220420,000000,30.6217,30.8385,30.5921,30.5921,1866.7551718799,0
+KNGZ.US,D,20220421,000000,30.3767,30.3767,30.3767,30.3767,2.0279795457685,0
+KNGZ.US,D,20220422,000000,30.0094,30.0094,29.6452,29.6452,268.70728981432,0
+KNGZ.US,D,20220425,000000,29.2754,29.7068,29.1633,29.7068,668.21926033071,0
+KNGZ.US,D,20220426,000000,29.4987,29.4987,29.1716,29.1716,1839.377448012,0
+KNGZ.US,D,20220427,000000,29.1532,29.3889,29.1532,29.1964,667.20527055783,0
+KNGZ.US,D,20220428,000000,29.5664,29.7044,29.5664,29.5868,3101.7947152529,0
+KNGZ.US,D,20220429,000000,29.4672,29.5342,28.6985,28.738,1553.4323320586,0
+KNGZ.US,D,20220502,000000,28.9458,28.9458,28.9458,28.9458,1.0139897728842,0
+KNGZ.US,D,20220503,000000,29.0634,29.2014,29.0634,29.1516,693.56900465282,0
+KNGZ.US,D,20220504,000000,29.2164,29.9483,29.2164,29.9483,1757.2442764084,0
+KNGZ.US,D,20220505,000000,29.6108,29.6108,29.1437,29.1437,844.65348081257,0
+KNGZ.US,D,20220506,000000,29.0339,29.1916,29.0339,29.0634,1301.9628683834,0
+KNGZ.US,D,20220509,000000,28.8563,28.8563,28.5309,28.6337,6727.8221430869,0
+KNGZ.US,D,20220510,000000,28.8958,28.8958,28.3238,28.5286,5713.8323702027,0
+KNGZ.US,D,20220511,000000,28.4239,28.4239,28.1289,28.1289,1865.741182107,0
+KNGZ.US,D,20220512,000000,28.2745,28.3074,28.1955,28.3074,4319.5964324868,0
+KNGZ.US,D,20220513,000000,28.7774,28.7774,28.7516,28.7516,563.77831372363,0
+KNGZ.US,D,20220516,000000,28.7321,28.9028,28.7321,28.7687,1541.264454784,0
+KNGZ.US,D,20220517,000000,29.4579,29.4579,29.0979,29.4449,3250.8512118669,0
+KNGZ.US,D,20220518,000000,28.3494,28.3494,28.3494,28.3494,956.19235582983,0
+KNGZ.US,D,20220519,000000,28.2054,28.2054,28.0758,28.0758,902.45089786697,0
+KNGZ.US,D,20220520,000000,28.1758,28.1758,27.4953,28.0218,2510.6386776614,0
+KNGZ.US,D,20220523,000000,28.3668,28.3668,28.3668,28.3668,50.699488644212,0
+KNGZ.US,D,20220524,000000,28.2241,28.3189,28.2241,28.3189,945.03846832811,0
+KNGZ.US,D,20220525,000000,28.6242,28.7228,28.4887,28.7228,7883.7704841749,0
+KNGZ.US,D,20220526,000000,29.2014,29.3091,29.2014,29.2067,3100.78072548,0
+KNGZ.US,D,20220527,000000,29.6551,29.7353,29.5784,29.7353,988.64002856213,0
+KNGZ.US,D,20220531,000000,29.425,29.6519,29.425,29.567,2584.6599310819,0
+KNGZ.US,D,20220601,000000,29.6156,29.6156,29.3471,29.3471,1992.4899037175,0
+KNGZ.US,D,20220602,000000,29.2014,29.5696,29.0838,29.5696,1425.6696206752,0
+KNGZ.US,D,20220603,000000,29.3312,29.3312,29.2679,29.2679,3253.8931811855,0
+KNGZ.US,D,20220606,000000,29.5171,29.5171,29.267,29.3073,849.72342967699,0
+KNGZ.US,D,20220607,000000,29.3691,29.5491,29.3691,29.5491,354.89642050948,0
+KNGZ.US,D,20220608,000000,29.3494,29.3494,29.1269,29.1269,601.29593532035,0
+KNGZ.US,D,20220609,000000,28.9845,29.0733,28.5999,28.5999,1455.0753240889,0
+KNGZ.US,D,20220610,000000,27.9786,28.0081,27.9317,27.9317,720.94672852069,0
+KNGZ.US,D,20220613,000000,27.3277,27.3622,26.8938,26.8938,5531.3142110835,0
+KNGZ.US,D,20220614,000000,26.9036,26.9036,26.7631,26.8032,15131.769380751,0
+KNGZ.US,D,20220615,000000,26.8359,27.1579,26.6382,27.0233,1818.0836627814,0
+KNGZ.US,D,20220616,000000,26.2034,26.2034,26.1048,26.1211,7856.392760307,0
+KNGZ.US,D,20220617,000000,26.371,26.371,26.1423,26.1848,4490.9607041043,0
+KNGZ.US,D,20220621,000000,26.5782,26.6768,26.5782,26.6768,187.58810798358,0
+KNGZ.US,D,20220622,000000,26.3711,26.6647,26.3711,26.6417,1371.9281627124,0
+KNGZ.US,D,20220623,000000,26.6867,26.6997,26.4105,26.6997,6232.9951339194,0
+KNGZ.US,D,20220624,000000,27.2823,27.456,27.2823,27.456,1571.307064704,0
+KNGZ.US,D,20220627,000000,27.6496,27.6496,27.5107,27.5107,1066.6757573856,0
+KNGZ.US,D,20220628,000000,27.7588,27.7588,27.1532,27.1532,3567.6728353728,0
+KNGZ.US,D,20220629,000000,26.985,26.985,26.906,26.9775,1397.0531402208,0
+KNGZ.US,D,20220630,000000,26.9606,26.9606,26.8553,26.8553,395.8485105312,0
+KNGZ.US,D,20220701,000000,26.6469,26.9279,26.3093,26.9149,8433.6884953632,0
+KNGZ.US,D,20220705,000000,26.5287,26.7886,26.3669,26.7886,2787.0555436128,0
+KNGZ.US,D,20220706,000000,26.9149,26.9149,26.8203,26.8203,490.5298336608,0
+KNGZ.US,D,20220707,000000,27.3617,27.3617,27.2419,27.2419,1643.8289292288,0
+KNGZ.US,D,20220708,000000,27.312,27.312,27.2136,27.2136,306.2034279936,0
+KNGZ.US,D,20220711,000000,27.1135,27.1135,27.0008,27.0011,2072.9166276672,0
+KNGZ.US,D,20220712,000000,27.2126,27.213,26.9609,26.9609,982.06691544,0
+KNGZ.US,D,20220713,000000,26.8689,26.8689,26.8689,26.8689,166.195939536,0
+KNGZ.US,D,20220714,000000,26.3584,26.7634,26.3584,26.7634,1714.3362975168,0
+KNGZ.US,D,20220715,000000,27.2212,27.2258,27.2212,27.2258,974.0089304928,0
+KNGZ.US,D,20220718,000000,27.3922,27.4565,27.1113,27.1113,1305.3935614464,0
+KNGZ.US,D,20220719,000000,27.729,27.8129,27.5768,27.8129,846.088419456,0
+KNGZ.US,D,20220720,000000,28.1162,28.1162,27.7886,27.9425,1367.8429447872,0
+KNGZ.US,D,20220721,000000,28.0577,28.0577,28.0577,28.0577,35.253684144,0
+KNGZ.US,D,20220722,000000,27.9077,28.0169,27.7985,27.8423,3850.7095566432,0
+KNGZ.US,D,20220725,000000,27.9446,27.9446,27.9446,27.9446,136.9857441024,0
+KNGZ.US,D,20220726,000000,28.1261,28.1261,27.6927,27.7287,974.0089304928,0
+KNGZ.US,D,20220727,000000,27.7985,28.2418,27.7984,28.2418,1923.843906144,0
+KNGZ.US,D,20220728,000000,28.3346,28.4599,28.3346,28.4599,403.9064954784,0
+KNGZ.US,D,20220729,000000,28.4798,28.5824,28.4798,28.5824,990.1249003872,0
+KNGZ.US,D,20220801,000000,28.5133,28.6712,28.5076,28.6287,3694.5860982912,0
+KNGZ.US,D,20220802,000000,28.4041,28.4955,28.3462,28.3462,1278.1978622496,0
+KNGZ.US,D,20220803,000000,28.4736,28.7227,28.4736,28.7227,406.9282398336,0
+KNGZ.US,D,20220804,000000,28.585,28.5928,28.585,28.5878,1087.827967872,0
+KNGZ.US,D,20220805,000000,28.5133,28.5625,28.5133,28.5625,119.8625260896,0
+KNGZ.US,D,20220808,000000,28.7715,28.884,28.6676,28.6676,907.5305546784,0
+KNGZ.US,D,20220809,000000,28.4376,28.4376,28.4376,28.4376,89.6450825376,0
+KNGZ.US,D,20220810,000000,28.9204,29.0538,28.9204,29.0538,221.594586048,0
+KNGZ.US,D,20220811,000000,28.9998,29.2778,28.9998,29.2778,1363.8139523136,0
+KNGZ.US,D,20220812,000000,29.5549,29.718,29.5549,29.718,3212.1142495776,0
+KNGZ.US,D,20220815,000000,29.5892,29.7593,29.5892,29.7593,841.052178864,0
+KNGZ.US,D,20220816,000000,29.9628,30.0045,29.8338,29.9082,4535.6382771552,0
+KNGZ.US,D,20220817,000000,29.5871,29.5905,29.4984,29.5905,3674.4411359232,0
+KNGZ.US,D,20220818,000000,29.6819,29.7444,29.6342,29.7283,5899.4522294688,0
+KNGZ.US,D,20220819,000000,29.3537,29.4217,29.3537,29.4217,1189.5600278304,0
+KNGZ.US,D,20220822,000000,29.4069,29.4069,28.702,28.702,13659.291733622,0
+KNGZ.US,D,20220823,000000,28.841,28.841,28.7129,28.7129,1640.8071848736,0
+KNGZ.US,D,20220824,000000,28.7153,28.7153,28.7153,28.7153,169.2176838912,0
+KNGZ.US,D,20220825,000000,28.9353,29.248,28.9353,29.248,452.2544051616,0
+KNGZ.US,D,20220826,000000,28.2059,28.2059,28.2059,28.2059,110.797293024,0
+KNGZ.US,D,20220829,000000,27.9451,28.0566,27.9451,28.0547,2484.8811080928,0
+KNGZ.US,D,20220830,000000,28.0606,28.0606,27.7708,27.7708,308.2179242304,0
+KNGZ.US,D,20220831,000000,27.7138,27.7138,27.5576,27.5576,154.1089621152,0
+KNGZ.US,D,20220901,000000,27.312,27.5852,27.2624,27.5852,13284.595433578,0
+KNGZ.US,D,20220902,000000,27.9871,27.9871,27.3467,27.3467,5072.5015242624,0
+KNGZ.US,D,20220906,000000,27.4043,27.4043,27.1873,27.1873,554.9937132384,0
+KNGZ.US,D,20220907,000000,27.4411,27.6573,27.4411,27.6573,229.6525709952,0
+KNGZ.US,D,20220908,000000,27.7868,27.8377,27.7868,27.8377,149.0727215232,0
+KNGZ.US,D,20220909,000000,28.2155,28.2381,28.2155,28.2381,350.5223452032,0
+KNGZ.US,D,20220912,000000,28.5883,28.5883,28.517,28.517,172.2394282464,0
+KNGZ.US,D,20220913,000000,27.7538,27.8126,27.4113,27.4113,421.0297134912,0
+KNGZ.US,D,20220914,000000,27.3294,27.3578,27.3294,27.3578,528.80526216,0
+KNGZ.US,D,20220915,000000,27.5215,27.5215,27.1433,27.2096,4913.3563215552,0
+KNGZ.US,D,20220916,000000,27.0805,27.0805,27.0805,27.0805,101.7320599584,0
+KNGZ.US,D,20220919,000000,27.0251,27.2723,27.0251,27.2413,1790.8871545152,0
+KNGZ.US,D,20220920,000000,27.0936,27.0936,26.6766,26.7911,2549.3449876704,0
+KNGZ.US,D,20220921,000000,27.0772,27.0772,26.478,26.478,1559.2200872832,0
+KNGZ.US,D,20220922,000000,26.2498,26.2498,26.2137,26.2137,4086.4056163488,0
+KNGZ.US,D,20220923,000000,26.01,26.01,25.48,25.6837,4037,0
+KNGZ.US,D,20220926,000000,25.67,25.67,25.289,25.3383,607,0
+KNGZ.US,D,20220927,000000,25.2,25.232,25.2,25.232,101,0
+KNGZ.US,D,20220928,000000,25.5202,25.8025,25.52,25.764,920,0
+KNGZ.US,D,20220929,000000,25.1124,25.2575,25.1124,25.2575,1195,0
+KNGZ.US,D,20220930,000000,25.28,25.2841,24.8817,24.8817,4647,0
+KNGZ.US,D,20221003,000000,25.2491,25.63,25.2491,25.63,263,0
+KNGZ.US,D,20221004,000000,26.04,26.59,26.04,26.51,11510,0
+KNGZ.US,D,20221005,000000,26.59,26.59,26.25,26.4628,2382,0
+KNGZ.US,D,20221006,000000,26.44,26.44,26.1436,26.1436,2987,0
+KNGZ.US,D,20221007,000000,25.75,25.75,25.5235,25.5235,500,0
+KNGZ.US,D,20221010,000000,25.56,25.56,25.3058,25.3331,2819,0
+KNGZ.US,D,20221011,000000,25.2978,25.5482,25.2782,25.3103,3188,0
+KNGZ.US,D,20221012,000000,25.38,25.38,25.2198,25.2198,1018,0
+KNGZ.US,D,20221013,000000,25.7977,25.9346,25.7977,25.9104,1189,0
+KNGZ.US,D,20221014,000000,25.9705,25.9705,25.42,25.45,1294,0
+KNGZ.US,D,20221017,000000,25.9914,25.9914,25.8403,25.8403,948,0
+KNGZ.US,D,20221018,000000,25.9679,26.1168,25.9679,26.1168,130,0
+KNGZ.US,D,20221019,000000,26.0468,26.0468,25.7648,25.8806,1082,0
+KNGZ.US,D,20221020,000000,25.9676,25.9676,25.73,25.73,1598,0
+KNGZ.US,D,20221021,000000,26.14,26.3947,25.96,26.3947,1138,0
+KNGZ.US,D,20221024,000000,26.48,26.73,26.48,26.6948,1610,0
+KNGZ.US,D,20221025,000000,27.0791,27.12,27.0594,27.0594,2507,0
+KNGZ.US,D,20221026,000000,27.17,27.17,27.17,27.17,7,0
+KNGZ.US,D,20221027,000000,27.39,27.4,27.0788,27.0788,6393,0
+KNGZ.US,D,20221028,000000,27.6133,27.7613,27.6133,27.7613,16651,0
+KNGZ.US,D,20221031,000000,27.72,27.72,27.6084,27.6084,364,0
+KNGZ.US,D,20221101,000000,27.52,27.742,27.52,27.742,422,0
+KNGZ.US,D,20221102,000000,27.71,27.71,27.11,27.11,221,0
+KNGZ.US,D,20221103,000000,26.56,26.8712,26.56,26.8712,720,0
+KNGZ.US,D,20221104,000000,27.4696,27.4696,27.1318,27.4164,1473,0
+KNGZ.US,D,20221107,000000,27.5748,27.79,27.4995,27.725,7160,0
+KNGZ.US,D,20221108,000000,27.7787,27.8959,27.7787,27.8959,480,0
+KNGZ.US,D,20221109,000000,27.65,27.7548,27.36,27.36,1905,0
+KNGZ.US,D,20221110,000000,28.25,28.6275,28.25,28.6275,131,0
+KNGZ.US,D,20221111,000000,28.7672,29.11,28.7672,29.11,798,0
+KNGZ.US,D,20221114,000000,29.1449,29.2,28.8564,28.8564,742,0
+KNGZ.US,D,20221115,000000,29.1458,29.27,29.01,29.09,1101,0
+KNGZ.US,D,20221116,000000,28.6124,28.65,28.6124,28.6313,570,0
+KNGZ.US,D,20221117,000000,28.2487,28.67,28.2487,28.67,3375,0
+KNGZ.US,D,20221118,000000,28.8759,28.8759,28.8759,28.8759,31,0
+KNGZ.US,D,20221121,000000,28.8549,28.8549,28.8227,28.8227,100,0
+KNGZ.US,D,20221122,000000,29.17,29.2369,29.1345,29.2369,2899,0
+KNGZ.US,D,20221123,000000,29.2282,29.345,29.2282,29.345,1135,0
+KNGZ.US,D,20221125,000000,29.45,29.47,29.45,29.47,548,0
+KNGZ.US,D,20221128,000000,29.09,29.1056,28.85,28.9061,898,0
+KNGZ.US,D,20221129,000000,28.9616,29.02,28.9489,29.02,2178,0
+KNGZ.US,D,20221130,000000,29.04,29.5962,29.04,29.5962,260,0
+KNGZ.US,D,20221201,000000,29.8395,29.8395,29.59,29.64,3998,0
+KNGZ.US,D,20221202,000000,29.35,29.63,29.26,29.5817,185795,0
+KNGZ.US,D,20221205,000000,28.9812,29.04,28.9812,29.04,279,0
+KNGZ.US,D,20221206,000000,28.9397,28.9397,28.603,28.71,625,0
+KNGZ.US,D,20221207,000000,28.5785,28.73,28.5785,28.645,309,0
+KNGZ.US,D,20221208,000000,28.83,28.8627,28.83,28.8627,3518,0
+KNGZ.US,D,20221209,000000,28.96,28.96,28.66,28.6924,5758,0
+KNGZ.US,D,20221212,000000,28.83,29.16,28.7203,29.1169,1696,0
+KNGZ.US,D,20221213,000000,29.207,29.41,29.207,29.315,1569,0
+KNGZ.US,D,20221214,000000,29.397,29.54,29.0095,29.1468,2469,0
+KNGZ.US,D,20221215,000000,28.91,28.91,28.44,28.47,1040,0
+KNGZ.US,D,20221216,000000,28.0396,28.15,28.01,28.12,885,0
+KNGZ.US,D,20221219,000000,28.1056,28.1056,27.8362,27.86,5953,0
+KNGZ.US,D,20221220,000000,27.7802,27.91,27.7802,27.91,669,0
+KNGZ.US,D,20221221,000000,28.27,28.2862,28.2091,28.2091,1313,0
+KNGZ.US,D,20221222,000000,27.96,28.05,27.96,28.05,990,0
+KNGZ.US,D,20221223,000000,27.81,27.9334,27.81,27.9334,201,0
+KNGZ.US,D,20221227,000000,27.88,28.07,27.86,28.07,6448,0
+KNGZ.US,D,20221228,000000,27.8367,27.8367,27.639,27.639,4001,0
+KNGZ.US,D,20221229,000000,28.0817,28.0817,28.0817,28.0817,187,0
+KNGZ.US,D,20221230,000000,27.97,28.0003,27.8916,28.0003,874,0
+KNGZ.US,D,20230103,000000,28.04,28.07,27.95,28.07,1892,0
+KNGZ.US,D,20230104,000000,28.33,28.44,28.33,28.44,269,0
+KNGZ.US,D,20230105,000000,28.3034,28.4051,28.239,28.3441,6779,0
+KNGZ.US,D,20230106,000000,28.91,29.1409,28.87,29.0628,2369,0
+KNGZ.US,D,20230109,000000,29.08,29.3,28.89,28.89,744,0
+KNGZ.US,D,20230110,000000,29.03,29.1444,29.02,29.1444,1577,0
+KNGZ.US,D,20230111,000000,29.2279,29.39,29.13,29.39,1583,0
+KNGZ.US,D,20230112,000000,29.41,29.47,29.26,29.4015,8022,0
+KNGZ.US,D,20230113,000000,29.3147,29.4297,29.3147,29.4297,1032,0
+KNGZ.US,D,20230117,000000,29.278,29.278,29.201,29.2417,648,0
+KNGZ.US,D,20230118,000000,29.17,29.17,28.79,28.79,2390,0
+KNGZ.US,D,20230119,000000,28.5069,28.63,28.36,28.49,3418,0
+KNGZ.US,D,20230120,000000,28.415,28.82,28.4114,28.82,1705,0
+KNGZ.US,D,20230123,000000,28.94,29.325,28.92,29.325,3963,0
+KNGZ.US,D,20230124,000000,29.22,29.22,29.22,29.22,84,0
+KNGZ.US,D,20230125,000000,29.0007,29.34,29.0007,29.34,737,0
+KNGZ.US,D,20230126,000000,29.461,29.58,29.45,29.58,1129,0
+KNGZ.US,D,20230127,000000,29.5508,29.5508,29.5491,29.5491,319,0
+KNGZ.US,D,20230130,000000,29.41,29.41,29.3023,29.3023,1481,0
+KNGZ.US,D,20230131,000000,29.411,29.6808,29.411,29.6808,476,0
+KNGZ.US,D,20230201,000000,29.47,30.19,29.47,29.9737,1703,0
+KNGZ.US,D,20230202,000000,30.31,30.34,30.23,30.321,993,0
+KNGZ.US,D,20230203,000000,30.0339,30.1644,30.0339,30.07,718,0
+KNGZ.US,D,20230206,000000,29.7,29.76,29.67,29.7088,1962,0
+KNGZ.US,D,20230207,000000,29.6044,30,29.6044,30,775,0
+KNGZ.US,D,20230208,000000,29.78,29.78,29.63,29.63,999,0
+KNGZ.US,D,20230209,000000,29.92,29.92,29.33,29.33,631,0
+KNGZ.US,D,20230210,000000,29.3327,29.59,29.3327,29.59,1141,0
+KNGZ.US,D,20230213,000000,29.89,29.89,29.89,29.89,33,0
+KNGZ.US,D,20230214,000000,29.6984,29.81,29.6984,29.805,1940,0
+KNGZ.US,D,20230215,000000,29.845,29.9,29.845,29.9,267,0
+KNGZ.US,D,20230216,000000,29.659,29.659,29.64,29.64,353,0
+KNGZ.US,D,20230217,000000,29.4419,29.556,29.4419,29.556,331,0
+KNGZ.US,D,20230221,000000,29.38,29.38,28.89,28.89,2628,0
+KNGZ.US,D,20230222,000000,28.9007,28.9007,28.85,28.85,1521,0
+KNGZ.US,D,20230223,000000,28.6455,28.95,28.6455,28.95,2043,0
+KNGZ.US,D,20230224,000000,28.5299,28.6677,28.5299,28.6677,1589,0
+KNGZ.US,D,20230227,000000,28.83,28.94,28.61,28.61,3483,0
+KNGZ.US,D,20230228,000000,28.66,28.66,28.54,28.54,1544,0
+KNGZ.US,D,20230301,000000,28.549,28.55,28.47,28.47,1276,0
+KNGZ.US,D,20230302,000000,28.38,28.66,28.305,28.66,1647,0
+KNGZ.US,D,20230303,000000,28.9802,29.02,28.9802,29.02,313,0
+KNGZ.US,D,20230306,000000,29.04,29.06,28.8,28.8,2073,0
+KNGZ.US,D,20230307,000000,28.89,28.89,28.29,28.29,1307,0
+KNGZ.US,D,20230308,000000,28.419,28.419,28.385,28.385,921,0
+KNGZ.US,D,20230309,000000,28.4022,28.4022,27.8583,27.8583,1414,0
+KNGZ.US,D,20230310,000000,27.57,27.57,27.37,27.37,514,0
+KNGZ.US,D,20230313,000000,27.1603,27.31,27.05,27.05,2450,0
+KNGZ.US,D,20230314,000000,27.5575,27.6,27.15,27.3776,1194,0
+KNGZ.US,D,20230315,000000,27.019,27.16,26.855,27.16,1143,0
+KNGZ.US,D,20230316,000000,26.95,27.5,26.95,27.42,2118,0
+KNGZ.US,D,20230317,000000,27.03,27.05,26.9977,27.01,2281,0
+KNGZ.US,D,20230320,000000,27.4,27.5,27.333,27.45,2828,0
+KNGZ.US,D,20230321,000000,27.55,27.798,27.55,27.71,2425,0
+KNGZ.US,D,20230322,000000,27.6747,27.76,27.07,27.07,1328,0
+KNGZ.US,D,20230323,000000,27.321,27.4756,26.8868,27.04,28765,0
+KNGZ.US,D,20230324,000000,26.6707,27.04,26.6707,27.02,9288,0
+KNGZ.US,D,20230327,000000,27.46,27.46,27.1957,27.23,5034,0
+KNGZ.US,D,20230328,000000,27.29,27.33,27.2566,27.27,1568,0
+KNGZ.US,D,20230329,000000,27.68,27.83,27.68,27.83,305,0
+KNGZ.US,D,20230330,000000,27.91,27.955,27.91,27.955,406,0
+KNGZ.US,D,20230331,000000,28.1,28.3821,28.1,28.3821,2481,0
+KNGZ.US,D,20230403,000000,28.5096,28.5096,28.34,28.47,4876,0
+KNGZ.US,D,20230404,000000,28.449,28.449,28.0628,28.18,865,0
+KNGZ.US,D,20230405,000000,28.0015,28.16,27.78,28.16,10328,0
+KNGZ.US,D,20230406,000000,28.1289,28.1289,28.08,28.08,3450,0
+KNGZ.US,D,20230410,000000,28.0245,28.3029,28.0245,28.3029,1771,0
+KNGZ.US,D,20230411,000000,28.55,28.5749,28.4856,28.4856,526,0
+KNGZ.US,D,20230412,000000,28.4289,28.4289,28.34,28.34,986,0
+KNGZ.US,D,20230413,000000,28.3,28.46,28.26,28.445,946,0
+KNGZ.US,D,20230414,000000,28.3253,28.34,28.3253,28.34,261,0
+KNGZ.US,D,20230417,000000,28.47,28.5362,28.4428,28.525,1659,0
+KNGZ.US,D,20230418,000000,28.57,28.57,28.57,28.57,120,0
+KNGZ.US,D,20230419,000000,28.3393,28.42,28.3393,28.42,988,0
+KNGZ.US,D,20230420,000000,28.1244,28.1244,28.1244,28.1244,107,0
+KNGZ.US,D,20230421,000000,28.0566,28.135,28.0566,28.135,386,0
+KNGZ.US,D,20230424,000000,28.2037,28.21,28.1486,28.21,5389,0
+KNGZ.US,D,20230425,000000,27.8967,27.8967,27.685,27.685,882,0
+KNGZ.US,D,20230426,000000,27.48,27.6355,27.39,27.4145,2351,0
+KNGZ.US,D,20230427,000000,27.43,27.7399,27.43,27.7209,632,0
+KNGZ.US,D,20230428,000000,27.9,28.0122,27.9,28.0122,1287,0
+KNGZ.US,D,20230501,000000,28.04,28.04,27.9721,27.9738,530,0
+KNGZ.US,D,20230502,000000,27.53,27.53,27.53,27.53,8,0
+KNGZ.US,D,20230503,000000,27.51,27.51,27.2578,27.2578,834,0
+KNGZ.US,D,20230504,000000,26.9222,26.9222,26.9222,26.9222,234,0
+KNGZ.US,D,20230505,000000,27.3863,27.4477,27.3863,27.3981,920,0
+KNGZ.US,D,20230508,000000,27.38,27.38,27.38,27.38,193,0
+KNGZ.US,D,20230509,000000,27.1366,27.2794,27.1366,27.2282,638,0
+KNGZ.US,D,20230510,000000,27.22,27.23,27.0592,27.1674,4590,0
+KNGZ.US,D,20230511,000000,26.8331,26.9199,26.8331,26.91,486,0
+KNGZ.US,D,20230512,000000,26.83,26.905,26.789,26.905,655,0
+KNGZ.US,D,20230515,000000,26.9803,27.1278,26.9803,27.1278,583,0
+KNGZ.US,D,20230516,000000,26.8597,26.8953,26.77,26.77,1246,0
+KNGZ.US,D,20230517,000000,27.199,27.199,27.13,27.13,728,0
+KNGZ.US,D,20230518,000000,27.17,27.32,27.1372,27.32,1389,0
+KNGZ.US,D,20230519,000000,27.4784,27.4784,27.27,27.325,1441,0
+KNGZ.US,D,20230522,000000,27.45,27.45,27.45,27.45,100,0
+KNGZ.US,D,20230523,000000,27.4492,27.47,27.265,27.265,5464,0
+KNGZ.US,D,20230524,000000,26.935,26.935,26.935,26.935,794,0
+KNGZ.US,D,20230525,000000,26.71,26.859,26.639,26.8411,2492,0
+KNGZ.US,D,20230526,000000,27.1572,27.2447,27.1572,27.2447,558,0
+KNGZ.US,D,20230530,000000,27.44,27.44,27.2279,27.2279,3570,0
+KNGZ.US,D,20230531,000000,26.94,27.05,26.92,27.01,2078,0
+KNGZ.US,D,20230601,000000,27.23,27.27,27.1768,27.1768,4634,0
+KNGZ.US,D,20230602,000000,27.5074,27.7492,27.5074,27.7492,2845,0
+KNGZ.US,D,20230605,000000,27.84,27.84,27.4901,27.515,3371,0
+KNGZ.US,D,20230606,000000,27.5399,27.72,27.5399,27.72,1332,0
+KNGZ.US,D,20230607,000000,27.7883,28.035,27.7883,28.035,1334,0
+KNGZ.US,D,20230608,000000,28.079,28.079,28.0417,28.065,2292,0
+KNGZ.US,D,20230609,000000,28.21,28.21,28.0192,28.0192,4293,0
+KNGZ.US,D,20230612,000000,28.1001,28.32,28.1001,28.32,869,0
+KNGZ.US,D,20230613,000000,28.3,28.69,28.3,28.6009,9002,0
+KNGZ.US,D,20230614,000000,28.65,28.65,28.6034,28.6034,769,0
+KNGZ.US,D,20230615,000000,28.57,29.01,28.57,29.01,5189,0
+KNGZ.US,D,20230616,000000,28.93,29.102,28.93,29.01,2236,0
+KNGZ.US,D,20230620,000000,28.7316,28.75,28.6825,28.69,1390,0
+KNGZ.US,D,20230621,000000,28.63,28.63,28.45,28.45,2662,0
+KNGZ.US,D,20230622,000000,28.3357,28.3357,28.27,28.3039,3452,0
+KNGZ.US,D,20230623,000000,28.2,28.2,28.0449,28.0449,1192,0
+KNGZ.US,D,20230626,000000,28.32,28.35,27.99,28.3,9214,0
+KNGZ.US,D,20230627,000000,28.14,28.4,27.94,28.3325,7467,0
+KNGZ.US,D,20230628,000000,28.18,28.27,28.15,28.2122,1708,0
+KNGZ.US,D,20230629,000000,28.35,28.5,28.35,28.4528,1398,0
+KNGZ.US,D,20230630,000000,28.7,28.7,28.67,28.6834,409,0
+KNGZ.US,D,20230703,000000,28.682,28.82,28.682,28.82,395,0
+KNGZ.US,D,20230705,000000,28.56,28.66,28.56,28.6049,2633,0
+KNGZ.US,D,20230706,000000,28.24,28.4096,28.24,28.3794,2159,0
+KNGZ.US,D,20230707,000000,28.43,28.43,28.43,28.43,24,0
+KNGZ.US,D,20230710,000000,28.62,28.62,28.6165,28.6165,184,0
+KNGZ.US,D,20230711,000000,28.7893,29.045,28.7893,29.045,1227,0
+KNGZ.US,D,20230712,000000,29.185,29.19,29.14,29.14,683,0
+KNGZ.US,D,20230713,000000,29.1859,29.285,29.1859,29.285,1143,0
+KNGZ.US,D,20230714,000000,29.3,29.3,28.9816,28.9816,346,0
+KNGZ.US,D,20230717,000000,28.82,29.0932,28.82,29.05,1936,0
+KNGZ.US,D,20230718,000000,29.1305,29.31,29.1305,29.265,1404,0
+KNGZ.US,D,20230719,000000,29.4,29.46,29.3902,29.3902,856,0
+KNGZ.US,D,20230720,000000,29.3532,29.6,29.3532,29.3993,42662,0
+KNGZ.US,D,20230721,000000,29.38,29.48,29.37,29.37,1553,0
+KNGZ.US,D,20230724,000000,29.549,29.553,29.4901,29.53,2236,0
+KNGZ.US,D,20230725,000000,29.4964,29.6199,29.4964,29.535,1401,0
+KNGZ.US,D,20230726,000000,29.471,29.62,29.471,29.5728,668,0
+KNGZ.US,D,20230727,000000,29.78,29.8,29.4796,29.4796,1731,0
+KNGZ.US,D,20230728,000000,29.702,29.749,29.65,29.6649,1277,0
+KNGZ.US,D,20230731,000000,29.7491,29.77,29.7491,29.77,1024,0
+KNGZ.US,D,20230801,000000,29.6403,29.72,29.64,29.72,2108,0
+KNGZ.US,D,20230802,000000,29.5094,29.5094,29.3968,29.4133,581,0
+KNGZ.US,D,20230803,000000,29.1563,29.3694,29.1563,29.3652,1430,0
+KNGZ.US,D,20230804,000000,29.2458,29.2458,29.2458,29.2458,60,0
+KNGZ.US,D,20230807,000000,29.4798,29.57,29.4798,29.57,5086,0
+KNGZ.US,D,20230808,000000,29.2,29.3491,29,29.3491,3813,0
+KNGZ.US,D,20230809,000000,29.4,29.4,29.2239,29.2239,1953,0
+KNGZ.US,D,20230810,000000,29.1953,29.1953,29.1953,29.1953,103,0
+KNGZ.US,D,20230811,000000,29.221,29.221,29.1807,29.1807,245,0
+KNGZ.US,D,20230814,000000,29.1186,29.1338,29.1186,29.1338,304,0
+KNGZ.US,D,20230815,000000,28.9,28.9499,28.7728,28.7728,2366,0
+KNGZ.US,D,20230816,000000,28.81,28.81,28.5279,28.5279,514,0
+KNGZ.US,D,20230817,000000,28.67,28.69,28.4233,28.4233,4586,0
+KNGZ.US,D,20230818,000000,28.4717,28.4717,28.4717,28.4717,4,0
+KNGZ.US,D,20230821,000000,28.4001,28.5326,28.37,28.5326,3963,0
+KNGZ.US,D,20230822,000000,28.52,28.52,28.29,28.29,2385,0
+KNGZ.US,D,20230823,000000,28.461,28.59,28.461,28.5162,275,0
+KNGZ.US,D,20230824,000000,28.53,28.53,28.2853,28.2853,543,0
+KNGZ.US,D,20230825,000000,28.3999,28.3999,28.376,28.376,208,0
+KNGZ.US,D,20230828,000000,28.6139,28.6139,28.6139,28.6139,24,0
+KNGZ.US,D,20230829,000000,28.7,28.94,28.59,28.8725,1427,0
+KNGZ.US,D,20230830,000000,28.91,28.97,28.75,28.9163,4780,0
+KNGZ.US,D,20230831,000000,29.03,29.03,28.9126,28.9176,4089,0
+KNGZ.US,D,20230901,000000,29.11,29.11,29.1,29.1,167,0
+KNGZ.US,D,20230905,000000,29.08,29.08,28.7768,28.7768,2513,0
+KNGZ.US,D,20230906,000000,28.54,28.65,28.505,28.63,5211,0
+KNGZ.US,D,20230907,000000,28.49,28.49,28.3,28.3,4120,0
+KNGZ.US,D,20230908,000000,28.4201,28.4216,28.3774,28.4216,1959,0
+KNGZ.US,D,20230911,000000,28.4392,28.46,28.36,28.4302,2101,0
+KNGZ.US,D,20230912,000000,28.505,28.505,28.4258,28.4258,2413,0
+KNGZ.US,D,20230913,000000,28.525,28.525,28.3295,28.3295,588,0
+KNGZ.US,D,20230914,000000,28.54,28.69,28.5399,28.6415,514,0
+KNGZ.US,D,20230915,000000,28.61,28.63,28.3897,28.3897,5758,0
+KNGZ.US,D,20230918,000000,28.3886,28.3886,28.3366,28.3366,489,0
+KNGZ.US,D,20230919,000000,28.27,28.2952,28.2494,28.2952,863,0
+KNGZ.US,D,20230920,000000,28.37,28.49,28.1881,28.1915,1368,0
+KNGZ.US,D,20230921,000000,27.99,28,27.8531,27.8531,2498,0
+KNGZ.US,D,20230922,000000,27.6601,27.68,27.5503,27.5503,5103,0
+KNGZ.US,D,20230925,000000,27.4322,27.5909,27.4322,27.5909,324,0
+KNGZ.US,D,20230926,000000,27.42,27.42,27.18,27.18,1382,0
+KNGZ.US,D,20230927,000000,27.26,27.275,27.05,27.2189,5110,0
+KNGZ.US,D,20230928,000000,27.3187,27.4862,27.3187,27.4278,1689,0
+KNGZ.US,D,20230929,000000,27.62,27.62,27.3377,27.365,1218,0
+KNGZ.US,D,20231002,000000,27.23,27.23,27.02,27.17,2159,0
+KNGZ.US,D,20231003,000000,26.89,26.9399,26.89,26.93,700,0
+KNGZ.US,D,20231004,000000,26.68,26.96,26.67,26.96,10800,0
+KNGZ.US,D,20231005,000000,26.93,26.93,26.87,26.87,500,0
+KNGZ.US,D,20231006,000000,26.6769,26.97,26.6769,26.9584,2000,0
+KNGZ.US,D,20231009,000000,26.85,27.1692,26.85,27.1394,1500,0
+KNGZ.US,D,20231010,000000,27.16,27.39,27.16,27.3181,3000,0
+KNGZ.US,D,20231011,000000,27.3025,27.3061,27.15,27.3061,5200,0
+KNGZ.US,D,20231012,000000,26.9089,27.07,26.9089,27.07,700,0
+KNGZ.US,D,20231013,000000,27.015,27.015,26.905,26.905,300,0
+KNGZ.US,D,20231016,000000,27.29,27.29,27.2445,27.2445,11200,0
+KNGZ.US,D,20231017,000000,27.285,27.4756,27.285,27.3654,12400,0
+KNGZ.US,D,20231018,000000,27.16,27.2211,27.038,27.038,1900,0
+KNGZ.US,D,20231019,000000,27.13,27.13,26.7884,26.7884,500,0
+KNGZ.US,D,20231020,000000,26.6813,26.71,26.4842,26.4842,4400,0
+KNGZ.US,D,20231023,000000,26.51,26.52,26.257,26.257,1300,0
+KNGZ.US,D,20231024,000000,26.486,26.51,26.4491,26.51,400,0
+KNGZ.US,D,20231025,000000,26.2001,26.31,26.2001,26.27,2800,0
+KNGZ.US,D,20231026,000000,26.26,26.38,26.1697,26.1697,4700,0
+KNGZ.US,D,20231027,000000,26.0351,26.0351,25.74,25.7478,1900,0
+KNGZ.US,D,20231030,000000,25.88,26.08,25.88,26.025,1100,0
+KNGZ.US,D,20231031,000000,26.14,26.243,26.14,26.243,1300,0
+KNGZ.US,D,20231101,000000,26.3056,26.45,26.27,26.415,5000,0
+KNGZ.US,D,20231102,000000,26.71,26.915,26.664,26.915,1200,0
+KNGZ.US,D,20231103,000000,27.31,27.35,27.3,27.3,1300,0
+KNGZ.US,D,20231106,000000,27.41,27.41,27.0498,27.1206,9100,0
+KNGZ.US,D,20231107,000000,27.04,27.06,26.99,26.99,4300,0
+KNGZ.US,D,20231108,000000,26.96,27.04,26.87,26.915,38100,0
+KNGZ.US,D,20231109,000000,26.7781,26.7781,26.6371,26.645,2700,0
+KNGZ.US,D,20231110,000000,26.9064,26.99,26.9064,26.99,600,0
+KNGZ.US,D,20231113,000000,26.8658,26.965,26.8085,26.915,214900,0
+KNGZ.US,D,20231114,000000,27.42,27.6,27.42,27.54,11500,0
+KNGZ.US,D,20231115,000000,27.905,27.905,27.7801,27.825,2200,0
+KNGZ.US,D,20231116,000000,27.6431,27.695,27.6431,27.695,100,0
+KNGZ.US,D,20231117,000000,27.825,27.8999,27.8224,27.845,1600,0
+KNGZ.US,D,20231120,000000,27.82,27.925,27.7901,27.915,1000,0
+KNGZ.US,D,20231121,000000,27.85,27.855,27.8,27.855,900,0
+KNGZ.US,D,20231122,000000,28.05,28.05,27.95,27.995,3300,0
+KNGZ.US,D,20231124,000000,28.075,28.075,28.075,28.075,14,0
+KNGZ.US,D,20231127,000000,27.95,28.015,27.95,28.015,530,0
+KNGZ.US,D,20231128,000000,28.0099,28.0305,27.99,28,3786,0
+KNGZ.US,D,20231129,000000,28.2352,28.25,28.125,28.125,754,0
+KNGZ.US,D,20231130,000000,28.22,28.3975,28.14,28.3975,2293,0
+KNGZ.US,D,20231201,000000,28.52,28.765,28.52,28.765,1285,0
+KNGZ.US,D,20231204,000000,28.7832,28.87,28.7805,28.825,3397,0
+KNGZ.US,D,20231205,000000,28.6321,28.6321,28.605,28.605,621,0
+KNGZ.US,D,20231206,000000,28.665,28.665,28.5706,28.5706,548,0
+KNGZ.US,D,20231207,000000,28.75,28.795,28.73,28.795,844,0
+KNGZ.US,D,20231208,000000,28.71,28.8441,28.71,28.835,4444,0
+KNGZ.US,D,20231211,000000,29.1498,29.1498,29.04,29.08,3518,0
+KNGZ.US,D,20231212,000000,29.1215,29.185,29.09,29.09,2629,0
+KNGZ.US,D,20231213,000000,29.1,29.56,28.98,29.53,6834,0
+KNGZ.US,D,20231214,000000,29.55,30.08,29.55,30.08,394,0
+KNGZ.US,D,20231215,000000,29.88,29.88,29.82,29.82,902,0
+KNGZ.US,D,20231218,000000,29.871,29.871,29.79,29.82,952,0
+KNGZ.US,D,20231219,000000,29.94,29.9979,29.94,29.97,2371,0
+KNGZ.US,D,20231220,000000,30.02,30.02,29.49,29.49,6133,0
+KNGZ.US,D,20231221,000000,29.6368,29.8022,29.5901,29.8022,577,0
+KNGZ.US,D,20231222,000000,29.51,29.7568,29.51,29.615,2041,0
+KNGZ.US,D,20231226,000000,29.69,29.8792,29.65,29.82,3309,0
+KNGZ.US,D,20231227,000000,29.84,29.84,29.74,29.74,2137,0
+KNGZ.US,D,20231228,000000,29.76,29.875,29.76,29.86,2725,0
+KNGZ.US,D,20231229,000000,29.86,29.8909,29.66,29.75,3818,0
+KNGZ.US,D,20240102,000000,29.67,29.9332,29.67,29.86,2672,0
+KNGZ.US,D,20240103,000000,29.5637,29.61,29.45,29.45,3482,0
+KNGZ.US,D,20240104,000000,29.4,29.4,29.4,29.4,73,0
+KNGZ.US,D,20240105,000000,29.485,29.56,29.485,29.55,863,0
+KNGZ.US,D,20240108,000000,29.52,29.86,29.52,29.86,4583,0
+KNGZ.US,D,20240109,000000,29.6367,29.7099,29.62,29.62,1054,0
+KNGZ.US,D,20240110,000000,29.71,29.72,29.59,29.6727,6511,0
+KNGZ.US,D,20240111,000000,29.73,29.73,29.5762,29.5762,1162,0
+KNGZ.US,D,20240112,000000,29.5409,29.5495,29.5191,29.5191,1676,0
+KNGZ.US,D,20240116,000000,29.3396,29.3609,29.2461,29.29,4674,0
+KNGZ.US,D,20240117,000000,29.19,29.19,28.99,29.05,6584,0
+KNGZ.US,D,20240118,000000,29.22,29.22,29.0213,29.2,2796,0
+KNGZ.US,D,20240119,000000,29.25,29.56,29.25,29.56,6682,0
+KNGZ.US,D,20240122,000000,29.85,29.87,29.74,29.74,4084,0
+KNGZ.US,D,20240123,000000,29.8886,29.9043,29.7989,29.81,2477,0
+KNGZ.US,D,20240124,000000,30,30,29.64,29.64,2172,0
+KNGZ.US,D,20240125,000000,29.91,30.1,29.9,30.05,9453,0
+KNGZ.US,D,20240126,000000,30.05,30.14,30.01,30.01,9613,0
+KNGZ.US,D,20240129,000000,29.9013,30.1,29.9013,30.0317,3447,0
+KNGZ.US,D,20240130,000000,30.02,30.0821,29.92,30.0323,2838,0
+KNGZ.US,D,20240131,000000,30.04,30.07,29.7271,29.7271,4341,0
+KNGZ.US,D,20240201,000000,29.6,29.7905,29.55,29.79,1237,0
+KNGZ.US,D,20240202,000000,29.5838,29.7783,29.5838,29.72,8609,0
+KNGZ.US,D,20240205,000000,29.74,29.74,29.41,29.41,6105,0
+KNGZ.US,D,20240206,000000,29.55,29.57,29.47,29.5,2929,0
+KNGZ.US,D,20240207,000000,29.7,29.7,29.462,29.53,9109,0
+KNGZ.US,D,20240208,000000,29.6,29.6,29.41,29.51,3227,0
+KNGZ.US,D,20240209,000000,29.68,29.68,29.44,29.55,6782,0
+KNGZ.US,D,20240212,000000,29.6634,29.8862,29.6634,29.81,6629,0
+KNGZ.US,D,20240213,000000,29.51,29.51,29.0652,29.27,5687,0
+KNGZ.US,D,20240214,000000,29.42,29.49,29.31,29.4755,4729,0
+KNGZ.US,D,20240215,000000,29.8051,29.8759,29.7491,29.8344,2473,0
+KNGZ.US,D,20240216,000000,29.8032,29.93,29.68,29.7297,2714,0
+KNGZ.US,D,20240220,000000,29.8016,29.82,29.69,29.74,2715,0
+KNGZ.US,D,20240221,000000,29.809,29.85,29.7889,29.85,867,0
+KNGZ.US,D,20240222,000000,30.1516,30.1516,30.0441,30.07,3446,0
+KNGZ.US,D,20240223,000000,30.1111,30.24,30.1111,30.13,1541,0
+KNGZ.US,D,20240226,000000,30.17,30.17,30,30,3991,0
+KNGZ.US,D,20240227,000000,30.08,30.1,30,30.07,2240,0
+KNGZ.US,D,20240228,000000,30.1,30.1,29.95,30.04,13731,0
+KNGZ.US,D,20240229,000000,30.3136,30.3136,30.11,30.12,3268,0
+KNGZ.US,D,20240301,000000,30.18,30.43,30.1799,30.36,4129,0
+KNGZ.US,D,20240304,000000,30.4801,30.6864,30.4801,30.635,2054,0
+KNGZ.US,D,20240305,000000,30.68,30.72,30.4799,30.5514,5566,0
+KNGZ.US,D,20240306,000000,30.79,30.91,30.79,30.8803,7637,0
+KNGZ.US,D,20240307,000000,31,31.0821,31,31.03,6386,0
+KNGZ.US,D,20240308,000000,31.25,31.25,31,31,5385,0
+KNGZ.US,D,20240311,000000,31.0518,31.15,31.0518,31.15,1078,0
+KNGZ.US,D,20240312,000000,31.3399,31.4199,31.2,31.3,1988,0
+KNGZ.US,D,20240313,000000,31.3481,31.3899,31.24,31.24,4316,0
+KNGZ.US,D,20240314,000000,31.26,31.27,30.9,30.97,4196,0
+KNGZ.US,D,20240315,000000,30.96,30.96,30.91,30.91,336,0
+KNGZ.US,D,20240318,000000,30.9425,31.04,30.89,30.89,2885,0
+KNGZ.US,D,20240319,000000,30.9604,31.02,30.9428,30.97,2017,0
+KNGZ.US,D,20240320,000000,31.06,31.25,30.9,31.25,2989,0
+KNGZ.US,D,20240321,000000,31.2941,31.51,31.2941,31.3305,91227,0
+KNGZ.US,D,20240322,000000,31.33,31.33,31.1481,31.1481,44446,0
+KNGZ.US,D,20240325,000000,31.1402,31.1402,31.0604,31.0604,3045,0
+KNGZ.US,D,20240326,000000,31.16,31.16,31,31,37848,0
+KNGZ.US,D,20240327,000000,31.2084,31.53,31.2084,31.47,14069,0
+KNGZ.US,D,20240328,000000,31.53,31.69,31.53,31.65,6750,0
+KNGZ.US,D,20240401,000000,31.4,31.5733,30.34,31.27,15881,0
+KNGZ.US,D,20240402,000000,31.3,31.34,31.16,31.25,9293,0
+KNGZ.US,D,20240403,000000,31.185,31.2882,31.185,31.27,5554,0
+KNGZ.US,D,20240404,000000,31.505,31.505,31.01,31.01,3880,0
+KNGZ.US,D,20240405,000000,30.92,31.1499,30.915,31.0842,9350,0
+KNGZ.US,D,20240408,000000,31.19,31.2545,31.16,31.165,9298,0
+KNGZ.US,D,20240409,000000,31.1894,31.36,31.0925,31.36,4722,0
+KNGZ.US,D,20240410,000000,30.7787,30.82,30.71,30.805,2908,0
+KNGZ.US,D,20240411,000000,30.6173,30.8699,30.6173,30.7758,38317,0
+KNGZ.US,D,20240412,000000,30.3964,30.4253,30.1953,30.1953,2731,0
+KNGZ.US,D,20240415,000000,30.48,30.6199,30.085,30.085,3922,0
+KNGZ.US,D,20240416,000000,30.0763,30.0763,29.9635,29.9635,2076,0
+KNGZ.US,D,20240417,000000,30.0636,30.0636,29.8981,29.9262,1417,0
+KNGZ.US,D,20240418,000000,29.99,30.11,29.87,29.95,11760,0
+KNGZ.US,D,20240419,000000,30.0685,30.16,30.0685,30.11,3594,0
+KNGZ.US,D,20240422,000000,30.27,30.27,30.0819,30.2425,4752,0
+KNGZ.US,D,20240423,000000,30.33,30.5886,30.33,30.4614,1155,0
+KNGZ.US,D,20240424,000000,30.55,30.7056,30.55,30.6912,4444,0
+KNGZ.US,D,20240425,000000,30.35,30.4985,30.33,30.475,14195,0
+KNGZ.US,D,20240426,000000,30.59,30.59,30.4744,30.4744,1874,0
+KNGZ.US,D,20240429,000000,30.65,30.65,30.57,30.5883,3723,0
+KNGZ.US,D,20240430,000000,30.44,30.44,30.3394,30.3394,323,0
+KNGZ.US,D,20240501,000000,30.32,30.32,30.1823,30.1823,602,0
+KNGZ.US,D,20240502,000000,30.215,30.3122,30.215,30.2964,2252,0
+KNGZ.US,D,20240503,000000,30.39,30.54,30.39,30.54,28718,0
+KNGZ.US,D,20240506,000000,30.69,30.72,30.5785,30.6768,35131,0
+KNGZ.US,D,20240507,000000,30.9061,30.9061,30.7501,30.7876,4753,0
+KNGZ.US,D,20240508,000000,30.73,30.94,30.73,30.9126,4312,0
+KNGZ.US,D,20240509,000000,30.963,31.09,30.963,31.09,639,0
+KNGZ.US,D,20240510,000000,31.1689,31.2492,31.1186,31.205,5936,0
+KNGZ.US,D,20240513,000000,31.33,31.3669,31.2598,31.3107,3342,0
+KNGZ.US,D,20240514,000000,31.43,31.5,31.43,31.46,3705,0
+KNGZ.US,D,20240515,000000,31.64,31.6712,31.6,31.6712,2873,0
+KNGZ.US,D,20240516,000000,31.6,31.7382,31.6,31.6732,4795,0
+KNGZ.US,D,20240517,000000,31.6241,31.7,31.6063,31.7,7073,0
+KNGZ.US,D,20240520,000000,31.7538,31.85,31.705,31.72,2425,0
+KNGZ.US,D,20240521,000000,31.75,31.78,31.69,31.755,2541,0
+KNGZ.US,D,20240522,000000,31.88,31.89,31.74,31.7824,12662,0
+KNGZ.US,D,20240523,000000,31.4,31.44,31.33,31.38,1766,0
+KNGZ.US,D,20240524,000000,31.49,31.49,31.49,31.49,5,0
+KNGZ.US,D,20240528,000000,31.54,31.54,31.2955,31.2955,6337,0
+KNGZ.US,D,20240529,000000,31.0288,31.0288,30.9128,30.9128,354,0
+KNGZ.US,D,20240530,000000,31.217,31.48,31.217,31.42,1050,0
+KNGZ.US,D,20240531,000000,31.41,31.7131,31.29,31.7131,9032,0
+KNGZ.US,D,20240603,000000,31.71,31.74,31.48,31.5417,4625,0
+KNGZ.US,D,20240604,000000,31.56,31.66,31.55,31.55,433,0
+KNGZ.US,D,20240605,000000,31.74,31.82,31.61,31.76,4810,0
+KNGZ.US,D,20240606,000000,31.72,31.83,31.72,31.78,489,0
+KNGZ.US,D,20240607,000000,31.86,31.8883,31.765,31.765,2233,0
+KNGZ.US,D,20240610,000000,31.59,31.81,31.59,31.765,8432,0
+KNGZ.US,D,20240611,000000,31.57,31.8,31.57,31.69,12635,0
+KNGZ.US,D,20240612,000000,32.0254,32.07,31.73,31.8193,6678,0
+KNGZ.US,D,20240613,000000,31.605,31.81,31.54,31.75,11288,0
+KNGZ.US,D,20240614,000000,31.52,31.55,31.4389,31.5153,2189,0
+KNGZ.US,D,20240617,000000,31.56,31.8278,31.5418,31.82,2346,0
+KNGZ.US,D,20240618,000000,31.99,32.13,31.92,32.06,4271,0
+KNGZ.US,D,20240620,000000,32.1172,32.1172,31.9966,32.0347,1955,0
+KNGZ.US,D,20240621,000000,32.05,32.05,31.965,32.02,348,0
+KNGZ.US,D,20240624,000000,32.17,32.3836,32.05,32.15,2593,0
+KNGZ.US,D,20240625,000000,31.97,31.97,31.8701,31.8919,2523,0
+KNGZ.US,D,20240626,000000,31.6785,31.69,31.58,31.625,6310,0
+KNGZ.US,D,20240627,000000,31.33,31.35,31.27,31.3,3174,0
+KNGZ.US,D,20240628,000000,31.475,31.53,31.36,31.4199,5992,0
+KNGZ.US,D,20240701,000000,31.55,31.55,31.2441,31.26,4854,0
+KNGZ.US,D,20240702,000000,31.2984,31.2984,31.145,31.26,6358,0
+KNGZ.US,D,20240703,000000,31.24,31.25,31.24,31.245,815,0
+KNGZ.US,D,20240705,000000,31.14,31.2075,31.14,31.2075,1920,0
+KNGZ.US,D,20240708,000000,31.435,31.54,31.435,31.53,1422,0
+KNGZ.US,D,20240709,000000,31.48,31.6753,31.48,31.61,1164,0
+KNGZ.US,D,20240710,000000,31.69,31.9216,31.69,31.9216,1015,0
+KNGZ.US,D,20240711,000000,32.07,32.26,32.07,32.105,1817,0
+KNGZ.US,D,20240712,000000,32.25,32.558,32.25,32.4144,4074,0
+KNGZ.US,D,20240715,000000,32.55,32.6534,32.495,32.495,3725,0
+KNGZ.US,D,20240716,000000,32.57,33.0772,32.57,33.0772,3873,0
+KNGZ.US,D,20240717,000000,33.15,33.22,33.01,33.0536,2784,0
+KNGZ.US,D,20240718,000000,33.01,33.27,32.7878,32.8079,3539,0
+KNGZ.US,D,20240719,000000,32.79,32.79,32.385,32.385,804,0
+KNGZ.US,D,20240722,000000,32.54,32.625,32.46,32.625,832,0
+KNGZ.US,D,20240723,000000,32.4294,32.4675,32.355,32.355,1634,0
+KNGZ.US,D,20240724,000000,32.37,32.43,32.22,32.24,2222,0
+KNGZ.US,D,20240725,000000,32.35,32.61,32.24,32.24,3022,0
+KNGZ.US,D,20240726,000000,32.47,32.8147,32.47,32.6675,816,0
+KNGZ.US,D,20240729,000000,32.84,32.84,32.6275,32.6871,2150,0
+KNGZ.US,D,20240730,000000,32.6187,32.6588,32.6187,32.6588,241,0
+KNGZ.US,D,20240731,000000,32.8974,32.95,32.81,32.81,4251,0
+KNGZ.US,D,20240801,000000,32.3,32.3709,32.3,32.3709,280,0
+KNGZ.US,D,20240802,000000,31.7563,31.795,31.62,31.795,593,0
+KNGZ.US,D,20240805,000000,31.27,31.34,31.0598,31.0598,2099,0
+KNGZ.US,D,20240806,000000,31.5195,31.5195,31.4056,31.4056,403,0
+KNGZ.US,D,20240807,000000,31.59,31.7604,31.125,31.125,3197,0
+KNGZ.US,D,20240808,000000,31.3715,31.7383,31.3715,31.7383,560,0
+KNGZ.US,D,20240809,000000,31.6793,31.7605,31.67,31.7601,2813,0
+KNGZ.US,D,20240812,000000,31.7012,31.7012,31.5956,31.5956,681,0
+KNGZ.US,D,20240813,000000,31.7616,32.14,31.7616,32.0834,2763,0
+KNGZ.US,D,20240814,000000,32.17,32.25,32.1259,32.16,3009,0
+KNGZ.US,D,20240815,000000,32.5674,32.5818,32.5674,32.58,445,0
+KNGZ.US,D,20240816,000000,32.627,32.705,32.627,32.705,112,0
+KNGZ.US,D,20240819,000000,32.755,32.85,32.755,32.8323,690,0
+KNGZ.US,D,20240820,000000,32.87,32.87,32.72,32.76,2813,0
+KNGZ.US,D,20240821,000000,32.93,32.9972,32.91,32.9972,391,0
+KNGZ.US,D,20240822,000000,32.9,32.93,32.8168,32.8168,609,0
+KNGZ.US,D,20240823,000000,33.0362,33.35,33.0362,33.285,20411,0
+KNGZ.US,D,20240826,000000,33.52,33.52,33.3262,33.34,2119,0
+KNGZ.US,D,20240827,000000,33.305,33.45,33.2801,33.385,1445,0
+KNGZ.US,D,20240828,000000,33.4076,33.4076,33.25,33.25,2079,0
+KNGZ.US,D,20240829,000000,33.54,33.6715,33.4092,33.49,1749,0
+KNGZ.US,D,20240830,000000,33.555,33.7847,33.555,33.7847,666,0
+KNGZ.US,D,20240903,000000,33.59,33.59,33.3479,33.3479,1054,0
+KNGZ.US,D,20240904,000000,33.4175,33.4175,33.2319,33.3427,2374,0
+KNGZ.US,D,20240905,000000,33.0398,33.0398,33.0398,33.0398,38,0
+KNGZ.US,D,20240906,000000,33.1384,33.1384,32.6995,32.6995,1236,0
+KNGZ.US,D,20240909,000000,33.06,33.1,33.0574,33.0574,562,0
+KNGZ.US,D,20240910,000000,32.9,32.9914,32.9,32.9914,1483,0
+KNGZ.US,D,20240911,000000,32.57,33.06,32.57,33.0266,4001,0
+KNGZ.US,D,20240912,000000,33.02,33.1,32.85,33.049,5234,0
+KNGZ.US,D,20240913,000000,33.31682,33.41,33.31682,33.4,760,0
+KNGZ.US,D,20240916,000000,33.53,33.67,33.53,33.6631,9201,0
+KNGZ.US,D,20240917,000000,33.83,33.89,33.58,33.685,4264,0
+KNGZ.US,D,20240918,000000,33.7009,34.0299,33.7009,33.7091,3387,0
+KNGZ.US,D,20240919,000000,34.1239,34.1239,33.985,34.0278,3094,0
+KNGZ.US,D,20240920,000000,33.8201,33.93,33.8201,33.875,1395,0
+KNGZ.US,D,20240923,000000,33.96,34.0347,33.92,34.0347,1849,0
+KNGZ.US,D,20240924,000000,34.1744,34.2,34.125678,34.1755,2624,0
+KNGZ.US,D,20240925,000000,34.1565,34.1565,34.0025,34.0025,1468,0
+KNGZ.US,D,20240926,000000,34.05,34.2096,34.05,34.2096,1070,0
+KNGZ.US,D,20240927,000000,34.35,34.46,34.2731,34.2731,2739,0
+KNGZ.US,D,20240930,000000,34.31,34.3796,34.1544,34.3796,2065,0
+KNGZ.US,D,20241001,000000,34.249,34.249,34.1,34.1,1042,0
+KNGZ.US,D,20241002,000000,34.185,34.2185,34.161,34.161,650,0
+KNGZ.US,D,20241003,000000,34.0635,34.0635,33.9,33.9779,5033,0
+KNGZ.US,D,20241004,000000,34.13,34.185,33.9507,34.185,1903,0
+KNGZ.US,D,20241007,000000,34.13,34.13,33.9128,33.9527,1031,0
+KNGZ.US,D,20241008,000000,34.0176,34.08,34.0176,34.0675,719,0
+KNGZ.US,D,20241009,000000,34.125,34.37,34.125,34.37,1357,0
+KNGZ.US,D,20241010,000000,34.2872,34.4399,34.1777,34.2527,14217,0
+KNGZ.US,D,20241011,000000,34.4665,34.53,34.4665,34.47,4001,0
+KNGZ.US,D,20241014,000000,34.44,34.82,34.43,34.76,7239,0
+KNGZ.US,D,20241015,000000,34.78,34.9064,34.4901,34.4901,7026,0
+KNGZ.US,D,20241016,000000,34.5,34.77,34.5,34.69,6458,0
+KNGZ.US,D,20241017,000000,34.68,34.8,34.66,34.735,2743,0
+KNGZ.US,D,20241018,000000,34.71,34.7849,34.66,34.735,6537,0
+KNGZ.US,D,20241021,000000,34.4338,34.448,34.32,34.3241,6110,0
+KNGZ.US,D,20241022,000000,34.1349,34.228,34.0618,34.1795,6060,0
+KNGZ.US,D,20241023,000000,34.07,34.17,34.07,34.11,4189,0
+KNGZ.US,D,20241024,000000,34.09,34.12,33.98,34.04,10056,0
+KNGZ.US,D,20241025,000000,33.9713,33.9713,33.83,33.83,2665,0
+KNGZ.US,D,20241028,000000,33.95,34.05,33.94,34.0315,918,0
+KNGZ.US,D,20241029,000000,33.93,34.13,33.93,34.01,1452,0
+KNGZ.US,D,20241030,000000,34.1566,34.1566,33.9001,33.9543,2100,0
+KNGZ.US,D,20241031,000000,33.95,33.95,33.6766,33.6766,185275,0
+KNGZ.US,D,20241101,000000,33.77,33.9596,33.735,33.735,3072,0
+KNGZ.US,D,20241104,000000,33.86,33.8728,33.59,33.59,5512,0
+KNGZ.US,D,20241105,000000,33.7419,33.8614,33.74,33.8614,4333,0
+KNGZ.US,D,20241106,000000,34.83,34.83,34.46,34.5607,2113,0
+KNGZ.US,D,20241107,000000,34.48,34.54,34.46,34.46,1300,0
+KNGZ.US,D,20241108,000000,34.505,34.6499,34.505,34.545,3306,0
+KNGZ.US,D,20241111,000000,34.71,34.8,34.5501,34.595,4957,0
+KNGZ.US,D,20241112,000000,34.6,34.6,34.29,34.32,3382,0
+KNGZ.US,D,20241113,000000,34.3299,34.428,34.25,34.25,4277,0
+KNGZ.US,D,20241114,000000,34.36,34.36,34.12,34.12,5677,0
+KNGZ.US,D,20241115,000000,34.015,34.015,33.7873,33.8122,1505,0
+KNGZ.US,D,20241118,000000,33.89,34.14,33.89,34.0658,2106,0
+KNGZ.US,D,20241119,000000,33.79,33.97,33.79,33.895,2066,0
+KNGZ.US,D,20241120,000000,33.86,33.9628,33.72,33.9628,1586,0
+KNGZ.US,D,20241121,000000,34.05,34.6,34.05,34.45,3871,0
+KNGZ.US,D,20241122,000000,34.51,34.7633,34.51,34.72,4282,0
+KNGZ.US,D,20241125,000000,35.34,35.34,35.14,35.2,2897,0
+KNGZ.US,D,20241126,000000,35.16,35.16,34.94,35.06,1647,0
+KNGZ.US,D,20241127,000000,34.94,34.94,34.825,34.8627,518,0
+KNGZ.US,D,20241129,000000,35.0922,35.0922,35.055,35.055,156,0
+KNGZ.US,D,20241202,000000,35.07,35.07,34.94,35.05,2208,0
+KNGZ.US,D,20241203,000000,34.92,34.92,34.8145,34.8145,1448,0
+KNGZ.US,D,20241204,000000,34.695,34.71,34.58,34.68,6151,0
+KNGZ.US,D,20241205,000000,34.66,34.6905,34.585,34.585,3078,0
+KNGZ.US,D,20241206,000000,34.71,34.71,34.555,34.57,2929,0
+KNGZ.US,D,20241209,000000,34.72,34.72,34.355,34.355,2574,0
+KNGZ.US,D,20241210,000000,34.39,34.39,34.09,34.09,9577,0
+KNGZ.US,D,20241211,000000,34.0949,34.0949,33.87,33.8809,2476,0
+KNGZ.US,D,20241212,000000,33.93,33.98,33.85,33.85,75005,0
+KNGZ.US,D,20241213,000000,33.59,33.59,33.37,33.415,1200,0
+KNGZ.US,D,20241216,000000,33.41,33.41,33.1944,33.1944,20663,0
+KNGZ.US,D,20241217,000000,32.98,33.109,32.88,32.89,87476,0
+KNGZ.US,D,20241218,000000,33.011,33.06,32.1333,32.1333,39563,0
+KNGZ.US,D,20241219,000000,32.23,32.23,32.0239,32.0239,2909,0
+KNGZ.US,D,20241220,000000,32.5282,32.569,32.3713,32.3713,2448,0
+KNGZ.US,D,20241223,000000,32.39,32.51,32.28,32.51,2676,0
+KNGZ.US,D,20241226,000000,32.64,32.8,32.64,32.7538,1772,0
+KNGZ.US,D,20241227,000000,32.55,32.6299,32.41,32.5474,2162,0
+KNGZ.US,D,20241230,000000,32.02,32.2998,32.02,32.2031,11911,0
+KNGZ.US,D,20241231,000000,32.29,32.349,32.1703,32.2188,4379,0
+KNGZ.US,D,20250102,000000,32.49,32.52,32.07,32.19,2660,0
+KNGZ.US,D,20250103,000000,32.34,32.5,32.255,32.4371,9491,0
+KNGZ.US,D,20250106,000000,32.54,32.738,32.4603,32.4603,1363,0
+KNGZ.US,D,20250107,000000,32.68,32.68,32.28,32.4018,5473,0
+KNGZ.US,D,20250108,000000,32.16,32.37,32.16,32.37,3797,0
+KNGZ.US,D,20250110,000000,32.0212,32.0259,31.8892,31.915,3398,0
+KNGZ.US,D,20250113,000000,31.97,32.15,31.9,32.13,4923,0
+KNGZ.US,D,20250114,000000,32.26,32.4999,32.18,32.386,45453,0
+KNGZ.US,D,20250115,000000,32.84,32.85,32.6413,32.74,11081,0
+KNGZ.US,D,20250116,000000,32.74,32.775,32.57,32.77,2292,0
+KNGZ.US,D,20250117,000000,33.01,33.09,32.99,32.99,4677,0
+KNGZ.US,D,20250121,000000,33.13,33.42,33.13,33.3406,20495,0
+KNGZ.US,D,20250122,000000,33.49,33.49,33.36,33.405,2566,0
+KNGZ.US,D,20250123,000000,33.47,33.88,33.47,33.6275,11905,0
+KNGZ.US,D,20250124,000000,33.57,33.57,33.4796,33.4796,3437,0
+KNGZ.US,D,20250127,000000,33.49,33.67,33.33,33.67,10675,0
+KNGZ.US,D,20250128,000000,33.4,33.44,33.3013,33.3356,3504,0
+KNGZ.US,D,20250129,000000,33.31,33.31,33.26,33.26,483,0
+KNGZ.US,D,20250130,000000,33.3719,33.5199,33.33,33.435,4301,0
+KNGZ.US,D,20250131,000000,33.55,33.55,33.2,33.36,34432,0
+KNGZ.US,D,20250203,000000,32.71,33.26,32.7,33.1212,7121,0
+KNGZ.US,D,20250204,000000,33.01,33.2613,33.01,33.155,2680,0
+KNGZ.US,D,20250205,000000,32.93,33.275,32.93,33.275,7391,0
+KNGZ.US,D,20250206,000000,33.265,33.28,33,33.09,17040,0
+KNGZ.US,D,20250207,000000,33.075,33.075,32.865,32.865,1493,0
+KNGZ.US,D,20250210,000000,33.05,33.13,32.96,33.035,4765,0
+KNGZ.US,D,20250211,000000,32.98,33.205,32.98,33.205,6236,0
+KNGZ.US,D,20250212,000000,32.9493,33.15,32.91,33.09,31431,0
+KNGZ.US,D,20250213,000000,33.2,33.425,33.2,33.425,3488,0
+KNGZ.US,D,20250214,000000,33.59,33.65,33.485,33.485,2223,0
+KNGZ.US,D,20250218,000000,33.46,33.725,33.46,33.6914,1074,0
+KNGZ.US,D,20250219,000000,33.9444,34.13,33.9444,34.12,5003,0
+KNGZ.US,D,20250220,000000,34.13,34.36,34.13,34.36,3373,0
+KNGZ.US,D,20250221,000000,34.2487,34.2487,33.9343,33.9343,549,0
+KNGZ.US,D,20250224,000000,33.96,34.14,33.9462,34.08,3672,0
+KNGZ.US,D,20250225,000000,34.1667,34.1667,33.92,33.92,3866,0
+KNGZ.US,D,20250226,000000,33.781,33.781,33.69,33.7578,1418,0
+KNGZ.US,D,20250227,000000,33.815,33.815,33.43,33.43,265,0
+KNGZ.US,D,20250228,000000,33.445,33.6963,33.28,33.6963,2239,0
+KNGZ.US,D,20250303,000000,33.84,33.92,33.2222,33.38,9879,0
+KNGZ.US,D,20250304,000000,33.2,33.28,32.8733,32.8733,10666,0
+KNGZ.US,D,20250305,000000,32.66,33.125,32.66,33.125,892,0
+KNGZ.US,D,20250306,000000,32.81,33.0036,32.81,33.0036,1364,0
+KNGZ.US,D,20250307,000000,33.025,33.5398,33.003444,33.5398,1049,0
+KNGZ.US,D,20250310,000000,33.48,33.5666,32.9142,33.0092,3012,0
+KNGZ.US,D,20250311,000000,32.6085,32.729,32.115,32.2404,4632,0
+KNGZ.US,D,20250312,000000,31.8963,32.1,31.85,31.935,3864,0
+KNGZ.US,D,20250313,000000,31.89,32.05,31.6368,31.6368,2718,0
+KNGZ.US,D,20250314,000000,31.845,32.1796,31.845,32.1796,1049,0
+KNGZ.US,D,20250317,000000,32.24,32.69,32.24,32.5866,10722,0
+KNGZ.US,D,20250318,000000,32.48,32.53,32.3309,32.4799,2115,0
+KNGZ.US,D,20250319,000000,32.56,32.77,32.5048,32.73,15840,0
+KNGZ.US,D,20250320,000000,32.49,32.58,32.42,32.42,5904,0
+KNGZ.US,D,20250321,000000,32.01,32.3599,31.985,32.2596,17761,0
+KNGZ.US,D,20250324,000000,32.72,32.74,32.6995,32.6995,1847,0
+KNGZ.US,D,20250325,000000,32.73,32.75,32.52,32.52,1895,0
+KNGZ.US,D,20250326,000000,32.69,32.69,32.59,32.59,159,0
+KNGZ.US,D,20250327,000000,32.32,32.34,32.281,32.34,1794,0
+KNGZ.US,D,20250328,000000,32.18,33.5999,31.855,31.86,9324,0
+KNGZ.US,D,20250331,000000,31.77,32.21,31.77,32.21,5183,0
+KNGZ.US,D,20250401,000000,32.03,32.1549,31.92,32.11,14630,0
+KNGZ.US,D,20250402,000000,32.09,32.36,32.09,32.25,5291,0
+KNGZ.US,D,20250403,000000,30.86,30.86,30.33,30.33,6592,0
+KNGZ.US,D,20250404,000000,29.58,29.58,28.68,28.68,2487,0
+KNGZ.US,D,20250407,000000,27.94,29.31,27.61,28.58,3836,0
+KNGZ.US,D,20250408,000000,29.1979,29.304,27.91,27.91,8046,0
+KNGZ.US,D,20250409,000000,27.756,30.08,27.75,30.08,1219,0
+KNGZ.US,D,20250410,000000,29.34,29.34,28.49,29.0965,7040,0
+KNGZ.US,D,20250411,000000,28.9313,29.48,28.66,29.38,5790,0
+KNGZ.US,D,20250414,000000,29.86,29.93,29.605,29.79,4523,0
+KNGZ.US,D,20250415,000000,29.96,30.015,29.7,29.7,4397,0
+KNGZ.US,D,20250416,000000,29.5868,29.5868,28.971,29.2,7546,0
+KNGZ.US,D,20250417,000000,29.3699,29.65,29.3699,29.47,4502,0
+KNGZ.US,D,20250421,000000,29.33,29.33,28.77,29,4740,0
+KNGZ.US,D,20250422,000000,29.71,29.71,29.6454,29.7,2313,0
+KNGZ.US,D,20250423,000000,30.28,30.37,29.88,29.89,5640,0
+KNGZ.US,D,20250424,000000,30.48,30.63,30.41,30.63,1551,0
+KNGZ.US,D,20250425,000000,30.455,30.56,30.455,30.56,296,0
+KNGZ.US,D,20250428,000000,30.6609,30.73,30.3941,30.6764,17226,0
+KNGZ.US,D,20250429,000000,30.56,30.8789,30.56,30.79,19606,0
+KNGZ.US,D,20250430,000000,30.359,30.84,30.359,30.84,549,0
+KNGZ.US,D,20250501,000000,30.865,30.865,30.6599,30.6599,2105,0
+KNGZ.US,D,20250502,000000,31.11,31.29,31.11,31.29,1835,0
+KNGZ.US,D,20250505,000000,31.2164,31.2931,31.1,31.1,2014,0
+KNGZ.US,D,20250506,000000,30.9656,30.9713,30.8,30.8494,1324,0
+KNGZ.US,D,20250507,000000,30.949,31.04,30.9,31.0335,1008,0
+KNGZ.US,D,20250508,000000,31.25,31.29,31.24,31.29,1464,0
+KNGZ.US,D,20250509,000000,31.59,31.75,31.47,31.49,1519,0
+KNGZ.US,D,20250512,000000,32.54,32.62,32.43,32.62,13590,0
+KNGZ.US,D,20250513,000000,32.73,32.81,32.62,32.62,14504,0
+KNGZ.US,D,20250514,000000,32.4548,32.4646,32.4107,32.4107,1525,0
+KNGZ.US,D,20250515,000000,32.6247,32.6989,32.6247,32.6989,464,0
+KNGZ.US,D,20250516,000000,32.7607,32.95,32.69,32.95,2016,0
+KNGZ.US,D,20250519,000000,32.61,33.02,32.61,32.9156,24221,0
+KNGZ.US,D,20250520,000000,32.9574,33.01,32.82,32.92,4188,0
+KNGZ.US,D,20250521,000000,32.645,32.7639,32.22,32.22,2536,0
+KNGZ.US,D,20250522,000000,32.125,32.2515,31.981,32.06,4282,0
+KNGZ.US,D,20250527,000000,32.22,32.4905,32.22,32.4905,2297,0
+KNGZ.US,D,20250528,000000,32.545,32.545,32.1,32.155,1640,0
+KNGZ.US,D,20250529,000000,32.19,32.19,31.894,32.1232,2232,0
+KNGZ.US,D,20250530,000000,31.969,32.11,31.88,32.11,16588,0
+KNGZ.US,D,20250602,000000,31.908,32.19,31.86,32.19,3388,0
+KNGZ.US,D,20250603,000000,32.4107,32.55,32.4107,32.4887,6780,0
+KNGZ.US,D,20250604,000000,32.6,32.6,32.415,32.45,4923,0
+KNGZ.US,D,20250605,000000,32.45,32.58,32.355,32.4,1784,0
+KNGZ.US,D,20250606,000000,32.73,32.82,32.66,32.76,1445,0
+KNGZ.US,D,20250609,000000,32.81,33.0399,32.81,32.9774,1231,0
+KNGZ.US,D,20250610,000000,33.09,33.28,33.09,33.28,2033,0
+KNGZ.US,D,20250611,000000,33.26,33.26,33.04,33.1366,511,0
+KNGZ.US,D,20250612,000000,33.08,33.25,33.08,33.21,569,0
+KNGZ.US,D,20250613,000000,33.06,33.15,32.7091,32.7091,3314,0
+KNGZ.US,D,20250616,000000,32.89,33.1,32.89,33.1,1678,0
+KNGZ.US,D,20250617,000000,32.99,33.04,32.66,32.7,2348,0
+KNGZ.US,D,20250618,000000,32.9,32.9475,32.67,32.78,2460,0
+KNGZ.US,D,20250620,000000,32.86,32.929,32.665,32.79,41951,0
+KNGZ.US,D,20250623,000000,32.96,33.12,32.66,33.12,1912,0
+KNGZ.US,D,20250624,000000,33.3587,33.5,33.3587,33.44,4473,0
+KNGZ.US,D,20250625,000000,33.24,33.26,33.19,33.26,851,0
+KNGZ.US,D,20250626,000000,33.11,33.2,33.09,33.2,1777,0
+KNGZ.US,D,20250627,000000,33.35,33.4335,33.23,33.27,2666,0
+KNGZ.US,D,20250630,000000,33.54,33.6212,33.481,33.6212,2250,0
+KNGZ.US,D,20250701,000000,33.57,34.2288,33.57,34.19,29354,0
+KNGZ.US,D,20250702,000000,34.11,34.475,34.11,34.475,3800,0
+KNGZ.US,D,20250707,000000,34.45,34.45,34.07,34.13,2657,0
+KNGZ.US,D,20250708,000000,34.42,34.47,34.41,34.41,4848,0
+KNGZ.US,D,20250709,000000,34.24,34.375,34.24,34.375,2935,0
+KNGZ.US,D,20250710,000000,34.75,34.76,34.53,34.53,1695,0
+KNGZ.US,D,20250711,000000,34.43,34.43,34.196,34.23,4460,0
+KNGZ.US,D,20250714,000000,34.1,34.24,34.091,34.1985,4533,0
+KNGZ.US,D,20250715,000000,34.23,34.23,33.7586,33.7586,2268,0
+KNGZ.US,D,20250716,000000,33.7404,33.925,33.7404,33.915,874,0
+KNGZ.US,D,20250717,000000,33.98,34.09,33.91,34.085,1175,0
+KNGZ.US,D,20250718,000000,34.001,34.15,34.001,34.1,2143,0
+KNGZ.US,D,20250721,000000,34.16,34.18,33.9794,33.9794,2946,0
+KNGZ.US,D,20250722,000000,33.95,34.375,33.95,34.375,1533,0
+KNGZ.US,D,20250723,000000,34.35,34.445,34.35,34.43,1015,0
+KNGZ.US,D,20250724,000000,34.22,34.4,34.12,34.185,6109,0
+KNGZ.US,D,20250725,000000,34.25,34.25,34.07,34.25,4412,0
+KNGZ.US,D,20250728,000000,34.27,34.31,34.18,34.2248,2327,0
+KNGZ.US,D,20250729,000000,34.3271,34.3271,34.211,34.26,1830,0
+KNGZ.US,D,20250730,000000,34.24,34.35,33.88,33.995,2747,0
+KNGZ.US,D,20250731,000000,33.8663,33.8663,33.5426,33.5426,328,0
+KNGZ.US,D,20250801,000000,33.18,33.205,33.1128,33.205,2261,0
+KNGZ.US,D,20250804,000000,33.3772,33.599,33.3772,33.595,3186,0
+KNGZ.US,D,20250805,000000,33.6,33.74,33.515,33.675,5021,0
+KNGZ.US,D,20250806,000000,33.6,33.74,33.6,33.7,2539,0
+KNGZ.US,D,20250807,000000,33.95,33.95,33.605,33.6715,3608,0
+KNGZ.US,D,20250808,000000,33.76,33.8639,33.76,33.8639,537,0
+KNGZ.US,D,20250811,000000,33.7043,33.77,33.68,33.682,13081,0
+KNGZ.US,D,20250812,000000,34.02,34.3,34.02,34.25,4982,0
+KNGZ.US,D,20250813,000000,34.42,34.9,34.42,34.85,2739,0
+KNGZ.US,D,20250814,000000,34.62,34.7206,34.55,34.7206,2775,0
+KNGZ.US,D,20250815,000000,34.66,34.745,34.61,34.61,2960,0
+KNGZ.US,D,20250818,000000,34.73,34.73,34.6,34.6546,26792,0
+KNGZ.US,D,20250819,000000,34.62,34.9601,34.62,34.7688,3633,0
+KNGZ.US,D,20250820,000000,34.745,34.92,34.745,34.8679,1550,0
+KNGZ.US,D,20250821,000000,34.82,34.93,34.78,34.8113,1737,0
+KNGZ.US,D,20250822,000000,35.12,35.6269,35.12,35.57,2568,0
+KNGZ.US,D,20250825,000000,35.55,35.55,35.3144,35.394,1776,0
+KNGZ.US,D,20250826,000000,35.403,35.44,35.25,35.325,5953,0
+KNGZ.US,D,20250827,000000,35.29,35.52,35.29,35.4613,6703,0
+KNGZ.US,D,20250828,000000,35.48,35.48,35.274,35.461,2273,0
+KNGZ.US,D,20250829,000000,35.44,35.46,35.36,35.4316,2647,0
+KNGZ.US,D,20250902,000000,35.04,35.2069,34.9425,35.2069,4212,0
+KNGZ.US,D,20250903,000000,35.245,35.245,35.02,35.175,2554,0
+KNGZ.US,D,20250904,000000,35.3,35.51,35.3,35.46,5949,0
+KNGZ.US,D,20250905,000000,35.77,35.77,35.42,35.56,1388,0
+KNGZ.US,D,20250908,000000,35.4652,35.515,35.26,35.515,1736,0
+KNGZ.US,D,20250909,000000,35.42,35.55,35.42,35.4991,2477,0
+KNGZ.US,D,20250910,000000,35.61,35.61,35.4515,35.6,1411,0
+KNGZ.US,D,20250911,000000,35.8,35.999,35.75,35.999,6150,0
+KNGZ.US,D,20250912,000000,35.96,35.96,35.7525,35.7525,2666,0
+KNGZ.US,D,20250915,000000,35.65,35.6894,35.54,35.555,3297,0
+KNGZ.US,D,20250916,000000,35.494,35.539,35.455,35.5191,2388,0
+KNGZ.US,D,20250917,000000,35.75,35.924,35.61,35.63,8806,0
+KNGZ.US,D,20250918,000000,35.67,35.8813,35.67,35.8759,5160,0
+KNGZ.US,D,20250919,000000,35.69,35.8,35.66,35.7541,7101,0
+KNGZ.US,D,20250922,000000,35.5618,35.7699,35.5618,35.7699,1442,0
+KNGZ.US,D,20250923,000000,36,36.009,35.845,35.845,1564,0
+KNGZ.US,D,20250924,000000,35.85,35.88,35.795,35.815,1788,0
+KNGZ.US,D,20250925,000000,35.37,35.37,35.1601,35.26,1625,0
+KNGZ.US,D,20250926,000000,35.29,35.535,35.29,35.535,997,0
+KNGZ.US,D,20250929,000000,35.625,35.625,35.4983,35.535,3868,0
+KNGZ.US,D,20250930,000000,35.53,35.81,35.53,35.81,5245,0
+KNGZ.US,D,20251001,000000,35.82,35.825,35.72,35.825,2086,0
+KNGZ.US,D,20251002,000000,35.83,35.8842,35.805,35.805,2443,0
+KNGZ.US,D,20251003,000000,36.1362,36.21,35.9708,35.9708,1143,0
+KNGZ.US,D,20251006,000000,36.08,36.09,35.95,35.95,805,0
+KNGZ.US,D,20251007,000000,35.9,35.91,35.76,35.771,17796,0
+KNGZ.US,D,20251008,000000,35.9,36.03,35.8812,35.9242,2141,0
+KNGZ.US,D,20251009,000000,36.01,36.01,35.601498,35.6646,1949,0
+KNGZ.US,D,20251010,000000,35.68,35.69,34.57,34.57,2031,0
+KNGZ.US,D,20251013,000000,34.98,35.2899,34.97,35.145,2694,0
+KNGZ.US,D,20251014,000000,35.229,35.5,35.229,35.455,4051,0
+KNGZ.US,D,20251015,000000,35.7,35.7,35.54,35.5828,2064,0
+KNGZ.US,D,20251016,000000,35.559,35.559,35.11,35.1197,4265,0
+KNGZ.US,D,20251017,000000,35.22,35.314,35.07,35.314,3274,0
+KNGZ.US,D,20251020,000000,35.55,35.6499,35.5201,35.6213,3708,0
+KNGZ.US,D,20251021,000000,35.63,35.8889,35.63,35.8216,6152,0
+KNGZ.US,D,20251022,000000,35.65,35.76,35.5516,35.5516,1518,0
+KNGZ.US,D,20251023,000000,35.68,35.69,35.637,35.69,1011,0
+KNGZ.US,D,20251024,000000,35.869,35.87,35.7266,35.7266,2917,0
+KNGZ.US,D,20251027,000000,35.98,36.16,35.94,36.0962,2731,0
+KNGZ.US,D,20251028,000000,35.7996,35.99,35.7996,35.8365,3542,0
+KNGZ.US,D,20251029,000000,35.81,35.83,35.4,35.4781,7615,0
+KNGZ.US,D,20251030,000000,35.61,35.67,35.3481,35.3481,16841,0
+KNGZ.US,D,20251031,000000,35.34,35.48,35.24,35.4101,8195,0
+KNGZ.US,D,20251103,000000,35.1,35.17,35.04,35.135,9874,0
+KNGZ.US,D,20251104,000000,34.915,34.92,34.76,34.815,3399,0
+KNGZ.US,D,20251105,000000,34.9178,35.2185,34.9178,35.2185,1218,0
+KNGZ.US,D,20251106,000000,34.9484,35.12,34.9,34.9782,6255,0
+KNGZ.US,D,20251107,000000,34.84,35,34.58,34.966,1780,0
+KNGZ.US,D,20251110,000000,34.951,35.0552,34.83,35.0552,4908,0
+KNGZ.US,D,20251111,000000,35.22,35.2228,35.16,35.2228,1234,0
+KNGZ.US,D,20251112,000000,35.56,35.56,35.4901,35.4901,1598,0
+KNGZ.US,D,20251113,000000,35.49,35.499,35.085,35.085,1151,0
+KNGZ.US,D,20251114,000000,34.849,35.02,34.79,34.8559,3291,0
+KNGZ.US,D,20251117,000000,34.5059,34.5059,34.2277,34.2277,3393,0
+KNGZ.US,D,20251118,000000,34.08,34.3027,34.06,34.2193,3539,0
+KNGZ.US,D,20251119,000000,34.22,34.24,34.03,34.1184,44449,0
+KNGZ.US,D,20251120,000000,34.29,34.52,33.6679,33.6679,3877,0
+KNGZ.US,D,20251121,000000,33.99,34.6201,33.99,34.485,7313,0
+KNGZ.US,D,20251124,000000,34.66,34.76,34.55,34.6192,15549,0
+KNGZ.US,D,20251125,000000,34.75,35.09,34.75,35.0136,1815,0
+KNGZ.US,D,20251126,000000,35.24,35.35,35.2207,35.2224,7401,0
+KNGZ.US,D,20251128,000000,35.2363,35.49,35.18,35.4292,6162,0
+KNGZ.US,D,20251201,000000,35.29,35.6,35.181,35.355,2947,0
+KNGZ.US,D,20251202,000000,35.37,35.56,35.3251,35.515,4078,0
+KNGZ.US,D,20251203,000000,35.94,36.125,35.83,36.125,4489,0
+KNGZ.US,D,20251204,000000,36.085,36.282,36.085,36.185,4673,0
+KNGZ.US,D,20251205,000000,36.09,36.4496,36.09,36.2855,3481,0
+KNGZ.US,D,20251208,000000,36.26,36.33,36.1454,36.1454,2465,0
+KNGZ.US,D,20251209,000000,36.3176,36.3176,36.1314,36.18,12295,0
+KNGZ.US,D,20251210,000000,36.387,36.86,36.33,36.7977,3979,0
+KNGZ.US,D,20251211,000000,36.75,37.01,36.7061,36.9506,22358,0
+KNGZ.US,D,20251212,000000,36.76,36.76,36.25,36.285,8551,0
+KNGZ.US,D,20251215,000000,36.34,36.48,36.29,36.43,10564,0
+KNGZ.US,D,20251216,000000,36.39,36.39,36.02,36.1684,3509,0
+KNGZ.US,D,20251217,000000,36.2126,36.247,36.0257,36.0257,2064,0
+KNGZ.US,D,20251218,000000,36.057,36.18,35.93,35.9962,3954,0
+KNGZ.US,D,20251219,000000,36.04,36.1,36.001,36.001,2707,0
+KNGZ.US,D,20251222,000000,36.08,36.24,36.08,36.15,2730,0
+KNGZ.US,D,20251223,000000,36.0801,36.105,35.99,36.0135,2309,0
+KNGZ.US,D,20251224,000000,36.08,36.27,36.08,36.225,2929,0
+KNGZ.US,D,20251226,000000,36.12,36.2,36.12,36.2,573,0
+KNGZ.US,D,20251229,000000,36.1101,36.19,36.0129,36.1336,92599,0
+KNGZ.US,D,20251230,000000,36.16,36.16,36.08,36.105,1525,0
+KNGZ.US,D,20251231,000000,36.13,36.13,35.72,35.81,2493,0
+KNGZ.US,D,20260102,000000,35.925,36.06,35.85,35.9683,3983,0
+KNGZ.US,D,20260105,000000,36.21,36.3601,36.2,36.255,111998,0
+KNGZ.US,D,20260106,000000,36.815,37.035,36.815,37.035,4458,0
+KNGZ.US,D,20260107,000000,36.91,36.91,36.4701,36.52,6587,0
+KNGZ.US,D,20260108,000000,36.83,37.0143,36.77,36.965,5258,0
+KNGZ.US,D,20260109,000000,36.95,37.16,36.93,37.156,3381,0
+KNGZ.US,D,20260112,000000,37.04,37.055,36.93,37.055,1387,0
+KNGZ.US,D,20260113,000000,37.08,37.1362,36.85,36.955,9427,0
+KNGZ.US,D,20260114,000000,37.11,37.3,37.1,37.3,14589,0
+KNGZ.US,D,20260115,000000,37.6144,37.6144,37.35,37.44,11332,0
+KNGZ.US,D,20260116,000000,37.28,37.325,37.23,37.2937,15010,0
+KNGZ.US,D,20260120,000000,36.77,36.969,36.58,36.6,7100,0
+KNGZ.US,D,20260121,000000,36.83,37.3399,36.801,37.2408,8965,0
+KNGZ.US,D,20260122,000000,37.5359,37.55,37.309,37.35,3236,0
+KNGZ.US,D,20260123,000000,37.1721,37.1721,37.0179,37.0955,1243,0
+KNGZ.US,D,20260126,000000,37.07,37.32,37.07,37.2975,26445,0
+KNGZ.US,D,20260127,000000,37.2707,37.395,37.2707,37.3273,6745,0
+KNGZ.US,D,20260128,000000,37.32,37.5852,37.32,37.3886,5655,0
+KNGZ.US,D,20260129,000000,37.5,37.5853,37.3814,37.5853,6266,0
+KNGZ.US,D,20260130,000000,37.49,37.625,37.49,37.625,2984,0
+KNGZ.US,D,20260202,000000,37.91,38.06,37.8801,38.005,3566,0
+KNGZ.US,D,20260203,000000,37.84,38.02,37.67,37.735,3752,0
+KNGZ.US,D,20260204,000000,38.238,38.49,38.110027,38.2846,4263,0
+KNGZ.US,D,20260205,000000,38.03,38.03,37.86,37.9291,1424,0
+KNGZ.US,D,20260206,000000,38.32,38.69,38.27,38.5291,2745,0
+KNGZ.US,D,20260209,000000,38.43,38.5,38.43,38.5,2333,0
+KNGZ.US,D,20260210,000000,38.5,39.0378,38.5,38.91,4518,0
+KNGZ.US,D,20260211,000000,38.97,39.08,38.86,39,4161,0
+KNGZ.US,D,20260212,000000,39.04,39.04,38.267251,38.3391,6460,0
+KNGZ.US,D,20260213,000000,38.31,38.7,38.31,38.58,3036,0
+KNGZ.US,D,20260217,000000,38.32,38.4,38.1178,38.2777,6579,0
+KNGZ.US,D,20260218,000000,38.45,38.45,38.27,38.41,9817,0
diff --git a/daily/us/nasdaq etfs/krma.us.txt b/daily/us/nasdaq etfs/krma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4c111c7284da61e6cd8120cd8be0380f8b73d3a
--- /dev/null
+++ b/daily/us/nasdaq etfs/krma.us.txt	
@@ -0,0 +1,2403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRMA.US,D,20160714,000000,14.2809,14.2809,14.2809,14.2809,2151.7210505789,0
+KRMA.US,D,20160715,000000,14.252,14.252,14.1683,14.1683,2138443.2348193,0
+KRMA.US,D,20160718,000000,14.2201,14.2201,14.2201,14.2201,335.3592304682,0
+KRMA.US,D,20160719,000000,14.1893,14.1893,14.1893,14.1893,934.7887531913,0
+KRMA.US,D,20160720,000000,14.241,14.2889,14.241,14.262,1865.5612281734,0
+KRMA.US,D,20160721,000000,14.3177,14.3177,14.2152,14.2152,1566.348501588,0
+KRMA.US,D,20160722,000000,14.2142,14.2908,14.2142,14.2908,3026.2656306322,0
+KRMA.US,D,20160725,000000,14.262,14.262,14.259,14.259,568.3033666018,0
+KRMA.US,D,20160726,000000,14.3167,14.3347,14.3167,14.3177,3274.2708100503,0
+KRMA.US,D,20160727,000000,14.3446,14.3546,14.26,14.3347,2076.4158341564,0
+KRMA.US,D,20160728,000000,14.2908,14.2908,14.2659,14.2659,1345.453200082,0
+KRMA.US,D,20160729,000000,14.3207,14.3546,14.3207,14.3496,3890.7695151625,0
+KRMA.US,D,20160801,000000,14.3088,14.3635,14.2241,14.3088,7698.2012574841,0
+KRMA.US,D,20160802,000000,14.2341,14.2341,14.1355,14.1355,7238.3374025307,0
+KRMA.US,D,20160803,000000,14.1424,14.2102,14.1424,14.2102,785.1823898986,0
+KRMA.US,D,20160804,000000,14.255,14.255,14.255,14.255,3034.2981870506,0
+KRMA.US,D,20160805,000000,14.3735,14.3735,14.3735,14.3735,255.0336662842,0
+KRMA.US,D,20160808,000000,14.3944,14.4004,14.3944,14.4004,429.7417683844,0
+KRMA.US,D,20160809,000000,14.4382,14.4382,14.4004,14.4004,591.3969663047,0
+KRMA.US,D,20160810,000000,14.3735,14.3735,14.3317,14.3317,1128.5741767852,0
+KRMA.US,D,20160811,000000,14.4651,14.495,14.4183,14.4801,9644.0880498415,0
+KRMA.US,D,20160812,000000,14.4263,14.4741,14.4263,14.4741,6836.7095816107,0
+KRMA.US,D,20160815,000000,14.5677,14.5757,14.5279,14.5578,3042.330743469,0
+KRMA.US,D,20160816,000000,14.495,14.505,14.4751,14.4751,722.930077656,0
+KRMA.US,D,20160817,000000,14.4293,14.4582,14.4004,14.4582,9101.8904915995,0
+KRMA.US,D,20160818,000000,14.4851,14.5149,14.4791,14.5149,4191.9903808525,0
+KRMA.US,D,20160819,000000,14.5269,14.5388,14.5269,14.5388,1597.4746577093,0
+KRMA.US,D,20160823,000000,14.5727,14.5727,14.5727,14.5727,732.970773179,0
+KRMA.US,D,20160824,000000,14.6404,14.6404,14.4801,14.4801,3444.9626339413,0
+KRMA.US,D,20160825,000000,14.492,14.492,14.492,14.492,171.6958934433,0
+KRMA.US,D,20160826,000000,14.5518,14.5946,14.4691,14.4691,384.5586385309,0
+KRMA.US,D,20160829,000000,14.5976,14.5976,14.5707,14.5727,680.7591564594,0
+KRMA.US,D,20160830,000000,14.5478,14.5478,14.5478,14.5478,269.0906400164,0
+KRMA.US,D,20160831,000000,14.495,14.495,14.4452,14.489,3478.0969291672,0
+KRMA.US,D,20160901,000000,14.4422,14.4422,14.4422,14.4422,194.7894931462,0
+KRMA.US,D,20160902,000000,14.5677,14.5677,14.5139,14.5139,1876.6059932487,0
+KRMA.US,D,20160906,000000,14.5388,14.5388,14.5388,14.5388,645.6167221289,0
+KRMA.US,D,20160907,000000,14.5388,14.5388,14.5388,14.5388,344.3958564389,0
+KRMA.US,D,20160908,000000,14.508,14.5309,14.495,14.5309,1469.9578245672,0
+KRMA.US,D,20160909,000000,14.4004,14.4004,14.1962,14.1962,1840.4594893659,0
+KRMA.US,D,20160912,000000,14.1873,14.3635,14.1873,14.3516,2208.95301506,0
+KRMA.US,D,20160913,000000,14.2709,14.2709,14.1036,14.1136,2106.5379207254,0
+KRMA.US,D,20160914,000000,14.1584,14.1584,14.0857,14.0936,5388.8412871941,0
+KRMA.US,D,20160915,000000,14.1584,14.243,14.1584,14.2371,978.9678134925,0
+KRMA.US,D,20160916,000000,14.1484,14.1773,14.1434,14.1773,1454.8967812827,0
+KRMA.US,D,20160919,000000,14.2331,14.2331,14.2331,14.2331,1781.2193857802,0
+KRMA.US,D,20160920,000000,14.243,14.243,14.2152,14.2241,645.6167221289,0
+KRMA.US,D,20160921,000000,14.2739,14.3058,14.2231,14.3058,1512.1287457638,0
+KRMA.US,D,20160922,000000,14.4253,14.4392,14.4253,14.4392,1042.2241952874,0
+KRMA.US,D,20160923,000000,14.4283,14.4283,14.4283,14.4283,352.4284128573,0
+KRMA.US,D,20160926,000000,14.3088,14.3347,14.264,14.3008,1693.8653347301,0
+KRMA.US,D,20160927,000000,14.3635,14.3635,14.3635,14.3635,323.3103958406,0
+KRMA.US,D,20160928,000000,14.3904,14.3904,14.3904,14.3904,1414.7339991907,0
+KRMA.US,D,20160929,000000,14.4482,14.4482,14.3815,14.3815,489.9859415224,0
+KRMA.US,D,20160930,000000,14.3904,14.4751,14.3865,14.4751,538.1812800328,0
+KRMA.US,D,20161003,000000,14.4751,14.4751,14.4104,14.4104,666.7021827272,0
+KRMA.US,D,20161004,000000,14.4193,14.4193,14.3635,14.3635,451.831298535,0
+KRMA.US,D,20161005,000000,14.4004,14.4651,14.4004,14.4651,323.3103958406,0
+KRMA.US,D,20161006,000000,14.3506,14.3506,14.3506,14.3506,161.6551979203,0
+KRMA.US,D,20161007,000000,14.3904,14.3904,14.3606,14.3606,283.1476137486,0
+KRMA.US,D,20161010,000000,14.4263,14.4263,14.4263,14.4263,194.7894931462,0
+KRMA.US,D,20161011,000000,14.4004,14.4004,14.1355,14.1355,4025.3148351707,0
+KRMA.US,D,20161012,000000,14.1683,14.2331,14.1683,14.2331,1477.9903809856,0
+KRMA.US,D,20161013,000000,14.0329,14.1962,14.0329,14.1962,2570.418053888,0
+KRMA.US,D,20161014,000000,14.2331,14.2331,14.1683,14.1773,1466.9456159103,0
+KRMA.US,D,20161017,000000,14.1036,14.1036,14.1036,14.1036,429.7417683844,0
+KRMA.US,D,20161018,000000,14.1584,14.1873,14.1584,14.1683,2002.1146872862,0
+KRMA.US,D,20161019,000000,14.2331,14.243,14.2142,14.243,5557.5249719805,0
+KRMA.US,D,20161020,000000,14.2152,14.2152,14.1415,14.1873,1738.0443950313,0
+KRMA.US,D,20161021,000000,14.1225,14.2241,14.1136,14.1972,1783.2275248848,0
+KRMA.US,D,20161024,000000,14.9014,14.9014,14.1972,14.2241,11476.514982789,0
+KRMA.US,D,20161026,000000,14.0936,14.1584,14.0767,14.0767,2671.8290786703,0
+KRMA.US,D,20161027,000000,14.0648,14.0847,14.0468,14.0468,3637.7439879829,0
+KRMA.US,D,20161028,000000,14.1136,14.1683,14.1136,14.1584,950.8538660281,0
+KRMA.US,D,20161031,000000,14.1325,14.1325,14.1315,14.1315,409.6603773384,0
+KRMA.US,D,20161101,000000,13.9841,13.9841,13.9761,13.9761,3738.1509432129,0
+KRMA.US,D,20161102,000000,13.9642,13.9642,13.9253,13.9253,1307.2985570946,0
+KRMA.US,D,20161103,000000,13.8437,13.8626,13.8247,13.8247,1641.6537180105,0
+KRMA.US,D,20161104,000000,13.8895,13.8895,13.8895,13.8895,440.7865334597,0
+KRMA.US,D,20161107,000000,14.0697,14.0996,14.0648,14.0648,2221.0018496876,0
+KRMA.US,D,20161108,000000,14.0897,14.1843,14.0897,14.1843,1197.8549758939,0
+KRMA.US,D,20161109,000000,14.1683,14.3735,14.0747,14.3446,4849.655937609,0
+KRMA.US,D,20161110,000000,14.3904,14.3904,14.3546,14.3546,2124.6111726668,0
+KRMA.US,D,20161111,000000,14.3277,14.4193,14.3277,14.4193,824.3411024383,0
+KRMA.US,D,20161114,000000,14.4851,14.4851,14.4542,14.4851,1438.8316684459,0
+KRMA.US,D,20161115,000000,14.4382,14.5189,14.4382,14.5189,4215.0839805554,0
+KRMA.US,D,20161117,000000,14.5578,14.5856,14.5478,14.5856,6183.0603030634,0
+KRMA.US,D,20161118,000000,14.5388,14.5757,14.5388,14.5757,1684.8287087594,0
+KRMA.US,D,20161121,000000,14.6454,14.6703,14.6414,14.6703,2387.6773953694,0
+KRMA.US,D,20161122,000000,14.6574,14.7002,14.6574,14.7002,1294.2456529147,0
+KRMA.US,D,20161123,000000,14.7311,14.7311,14.7101,14.7131,541.1934886897,0
+KRMA.US,D,20161125,000000,14.7998,14.7998,14.7998,14.7998,488.9818719701,0
+KRMA.US,D,20161128,000000,14.753,14.7619,14.738,14.744,2971.0418052557,0
+KRMA.US,D,20161129,000000,14.744,14.7619,14.744,14.753,1250.0665926135,0
+KRMA.US,D,20161130,000000,14.7171,14.7559,14.7121,14.7121,617.5027746645,0
+KRMA.US,D,20161201,000000,14.6603,14.6603,14.6285,14.6285,709.8771734761,0
+KRMA.US,D,20161202,000000,14.7261,14.7261,14.6414,14.6982,5903.928967524,0
+KRMA.US,D,20161205,000000,14.7958,14.7958,14.753,14.753,1945.8867923574,0
+KRMA.US,D,20161206,000000,14.7569,14.8097,14.7569,14.7898,2930.8790231637,0
+KRMA.US,D,20161207,000000,14.8755,15.0597,14.8755,15.0139,7640.969293003,0
+KRMA.US,D,20161209,000000,15.1902,15.1902,15.1464,15.1902,6303.5486493394,0
+KRMA.US,D,20161212,000000,15.2001,15.2001,15.1434,15.1533,22051.375507613,0
+KRMA.US,D,20161213,000000,15.246,15.2738,15.2001,15.227,15336.15834183,0
+KRMA.US,D,20161214,000000,15.1952,15.2001,15.0597,15.0796,1501.0839806885,0
+KRMA.US,D,20161215,000000,15.1902,15.1902,15.1175,15.1314,3728.1102476899,0
+KRMA.US,D,20161216,000000,15.1075,15.1165,15.0697,15.0697,4106.644468907,0
+KRMA.US,D,20161219,000000,15.1155,15.1254,15.0796,15.1145,4882.7902328349,0
+KRMA.US,D,20161220,000000,15.1713,15.1902,15.1344,15.1344,1828.4106547383,0
+KRMA.US,D,20161221,000000,15.1593,15.1593,15.1533,15.1533,282.1435441963,0
+KRMA.US,D,20161222,000000,15.0747,15.0776,15.0697,15.0747,3169.8475766111,0
+KRMA.US,D,20161223,000000,15.0876,15.1015,15.0796,15.1015,1829.4147242906,0
+KRMA.US,D,20161227,000000,15.1623,15.1713,15.1434,15.1444,2629.6581574737,0
+KRMA.US,D,20161228,000000,15.0149,15.0149,14.997,14.997,605.4539400369,0
+KRMA.US,D,20161229,000000,15.0149,15.0249,14.981,14.981,2774.2441730049,0
+KRMA.US,D,20161230,000000,14.998,14.998,14.998,14.998,219.8912319537,0
+KRMA.US,D,20170103,000000,15.0089,15.0179,14.9581,15.0179,6052.5312612644,0
+KRMA.US,D,20170104,000000,15.1593,15.1593,15.1454,15.1454,729.9585645221,0
+KRMA.US,D,20170105,000000,15.1145,15.1145,15.0657,15.0657,872.5364409487,0
+KRMA.US,D,20170106,000000,15.0896,15.1832,15.0816,15.1832,1801.3007768262,0
+KRMA.US,D,20170109,000000,15.0747,15.0876,15.0617,15.0617,1084.395116484,0
+KRMA.US,D,20170111,000000,15.1553,15.1553,15.1145,15.1304,916.7155012499,0
+KRMA.US,D,20170112,000000,15.0567,15.1254,15.0567,15.1105,2481.0558637333,0
+KRMA.US,D,20170117,000000,15.1493,15.1493,15.0996,15.0996,864.5038845303,0
+KRMA.US,D,20170118,000000,15.1533,15.1533,15.1394,15.1394,549.2260451081,0
+KRMA.US,D,20170119,000000,15.1842,15.1872,15.1065,15.1065,1871.5856454872,0
+KRMA.US,D,20170120,000000,15.1095,15.1374,15.1095,15.1314,3243.144653929,0
+KRMA.US,D,20170123,000000,15.1484,15.1484,15.1484,15.1484,295.1964483762,0
+KRMA.US,D,20170124,000000,15.1932,15.2679,15.1932,15.2679,582.360340334,0
+KRMA.US,D,20170125,000000,15.3824,15.3824,15.3575,15.3625,1310.3107657515,0
+KRMA.US,D,20170126,000000,15.3386,15.3386,15.3386,15.3386,286.1598224055,0
+KRMA.US,D,20170127,000000,15.3177,15.3177,15.3177,15.3177,107.4354420961,0
+KRMA.US,D,20170130,000000,15.1742,15.2121,15.1573,15.1882,2901.761006147,0
+KRMA.US,D,20170131,000000,15.1563,15.1832,15.1464,15.1832,1964.9641138511,0
+KRMA.US,D,20170201,000000,15.1872,15.2121,15.1593,15.2121,2948.9522751051,0
+KRMA.US,D,20170202,000000,15.1563,15.2211,15.1563,15.2211,655.6574176519,0
+KRMA.US,D,20170203,000000,15.3436,15.3515,15.3376,15.3376,1972.9966702695,0
+KRMA.US,D,20170206,000000,15.3794,15.3794,15.2808,15.2808,1859.5368108596,0
+KRMA.US,D,20170207,000000,15.3177,15.3177,15.3007,15.3007,494.0022197316,0
+KRMA.US,D,20170209,000000,15.4571,15.5029,15.4571,15.5029,5489.2482424241,0
+KRMA.US,D,20170210,000000,15.5408,15.5686,15.5408,15.5507,4212.0717718985,0
+KRMA.US,D,20170213,000000,15.6065,15.6065,15.5886,15.5886,1936.8501663867,0
+KRMA.US,D,20170214,000000,15.6254,15.6712,15.6254,15.6712,605.4539400369,0
+KRMA.US,D,20170215,000000,15.7001,15.73,15.7001,15.73,2335.4657786498,0
+KRMA.US,D,20170216,000000,15.7549,15.7549,15.7091,15.718,1419.7543469522,0
+KRMA.US,D,20170217,000000,15.735,15.735,15.735,15.735,416.6888642045,0
+KRMA.US,D,20170221,000000,15.8734,15.9073,15.8734,15.8993,4411.8816128062,0
+KRMA.US,D,20170222,000000,15.8963,15.9043,15.8824,15.8824,1740.0525341359,0
+KRMA.US,D,20170223,000000,15.8863,15.8863,15.8276,15.8276,934.7887531913,0
+KRMA.US,D,20170224,000000,15.7698,15.8605,15.7698,15.8605,2072.3995559472,0
+KRMA.US,D,20170228,000000,15.8863,15.8863,15.8246,15.8356,1850.5001848889,0
+KRMA.US,D,20170301,000000,16.0467,16.0616,16.0467,16.0477,2075.4117646041,0
+KRMA.US,D,20170302,000000,15.978,15.978,15.9172,15.9172,1706.91823891,0
+KRMA.US,D,20170303,000000,15.971,15.971,15.9003,15.9352,1072.3462818564,0
+KRMA.US,D,20170306,000000,15.9242,15.9242,15.8415,15.8644,9328.8102104193,0
+KRMA.US,D,20170307,000000,15.8176,15.8316,15.7897,15.7897,3720.0776912715,0
+KRMA.US,D,20170308,000000,15.8226,15.8226,15.8226,15.8226,355.4406215142,0
+KRMA.US,D,20170309,000000,15.7589,15.8117,15.7409,15.7409,4559.4798369943,0
+KRMA.US,D,20170313,000000,15.8316,15.8415,15.8316,15.8415,954.8701442373,0
+KRMA.US,D,20170314,000000,15.7758,15.7897,15.7758,15.7838,1302.2782093331,0
+KRMA.US,D,20170315,000000,15.9013,15.961,15.9013,15.9511,1631.6130224875,0
+KRMA.US,D,20170316,000000,15.9521,15.9521,15.9023,15.9023,1317.3392526176,0
+KRMA.US,D,20170317,000000,15.8834,15.9371,15.8834,15.9073,3035.3022566029,0
+KRMA.US,D,20170320,000000,15.8734,15.8734,15.8684,15.8684,1558.3159451696,0
+KRMA.US,D,20170321,000000,15.8684,15.8684,15.6901,15.7121,3353.592304682,0
+KRMA.US,D,20170322,000000,15.6394,15.6921,15.6164,15.6772,2330.4454308883,0
+KRMA.US,D,20170323,000000,15.7091,15.7838,15.6623,15.6921,3728.1102476899,0
+KRMA.US,D,20170324,000000,15.7738,15.7738,15.7589,15.7589,650.6370698904,0
+KRMA.US,D,20170327,000000,15.5786,15.7001,15.5786,15.7001,2510.17388075,0
+KRMA.US,D,20170328,000000,15.7838,15.8216,15.7738,15.8216,929.7684054298,0
+KRMA.US,D,20170329,000000,15.8117,15.8117,15.8117,15.8117,428.7376988321,0
+KRMA.US,D,20170330,000000,15.8286,15.8605,15.8216,15.8415,6571.6352198035,0
+KRMA.US,D,20170331,000000,15.8455,15.8455,15.8445,15.8445,776.1457639279,0
+KRMA.US,D,20170403,000000,15.733,15.7489,15.733,15.7489,340.3795782297,0
+KRMA.US,D,20170404,000000,15.7001,15.7469,15.7001,15.7469,1547.2711800943,0
+KRMA.US,D,20170405,000000,15.8146,15.8186,15.6852,15.6921,890.6096928901,0
+KRMA.US,D,20170406,000000,15.7389,15.7678,15.7121,15.7121,1182.7939326094,0
+KRMA.US,D,20170410,000000,15.7927,15.7927,15.7519,15.7738,2309.35997029,0
+KRMA.US,D,20170411,000000,15.738,15.7549,15.6921,15.7549,752.0480946727,0
+KRMA.US,D,20170412,000000,15.7549,15.7549,15.7001,15.7091,3452.9951903597,0
+KRMA.US,D,20170413,000000,15.718,15.718,15.6065,15.6065,2517.2023676161,0
+KRMA.US,D,20170417,000000,15.6921,15.718,15.6643,15.7031,4128.7339990576,0
+KRMA.US,D,20170418,000000,15.5886,15.6822,15.5886,15.6822,2968.0295965988,0
+KRMA.US,D,20170419,000000,15.7001,15.738,15.6623,15.6722,15063.051423605,0
+KRMA.US,D,20170420,000000,15.7638,15.8515,15.7549,15.8515,3306.4010357239,0
+KRMA.US,D,20170421,000000,15.7638,15.8017,15.7638,15.8017,7063.6293004305,0
+KRMA.US,D,20170424,000000,15.9342,15.961,15.9103,15.9521,1090.4195337978,0
+KRMA.US,D,20170425,000000,16.0377,16.0557,15.9909,16.0437,7487.3466515011,0
+KRMA.US,D,20170426,000000,16.0596,16.1134,16.0596,16.0656,3816.4683682923,0
+KRMA.US,D,20170427,000000,16.1134,16.1134,16.0527,16.1025,1251.0706621658,0
+KRMA.US,D,20170428,000000,16.0547,16.0547,16.0009,16.0198,1209.9038105215,0
+KRMA.US,D,20170501,000000,16.1214,16.1214,16.0278,16.0377,2517.2023676161,0
+KRMA.US,D,20170502,000000,16.0357,16.0467,16.0288,16.0377,2290.2826487963,0
+KRMA.US,D,20170503,000000,16.0656,16.0656,16.0188,16.0656,2423.8238992522,0
+KRMA.US,D,20170504,000000,16.0586,16.0845,16.0586,16.0845,1121.5456899191,0
+KRMA.US,D,20170505,000000,16.1134,16.1333,16.1065,16.1333,1416.7421382953,0
+KRMA.US,D,20170508,000000,16.2429,16.2429,16.1214,16.1403,2311.3681093946,0
+KRMA.US,D,20170509,000000,16.1692,16.1692,16.1134,16.1503,3115.6278207869,0
+KRMA.US,D,20170510,000000,16.1961,16.1961,16.1722,16.1722,1957.935626985,0
+KRMA.US,D,20170511,000000,16.1592,16.1692,16.0537,16.1403,20541.254900953,0
+KRMA.US,D,20170512,000000,16.0467,16.0746,16.0467,16.0666,6601.7573063725,0
+KRMA.US,D,20170515,000000,16.1503,16.1652,16.1503,16.1592,2763.1994079296,0
+KRMA.US,D,20170516,000000,16.1134,16.1304,16.0855,16.1094,7366.8583052251,0
+KRMA.US,D,20170517,000000,16.0656,16.0656,15.8415,15.8415,9737.4665182054,0
+KRMA.US,D,20170518,000000,15.7838,15.9441,15.7838,15.8863,5748.2981869175,0
+KRMA.US,D,20170519,000000,16.0557,16.0656,16.0437,16.0477,2694.9226783732,0
+KRMA.US,D,20170522,000000,15.9521,16.1035,15.9521,16.0965,3640.7561966398,0
+KRMA.US,D,20170523,000000,16.1194,16.1214,16.0945,16.1045,2954.9766924189,0
+KRMA.US,D,20170524,000000,16.1304,16.1403,16.1304,16.1304,4953.0751014959,0
+KRMA.US,D,20170525,000000,16.2369,16.2718,16.2339,16.2339,5048.4617089644,0
+KRMA.US,D,20170526,000000,16.2449,16.2618,16.23,16.2339,6652.9648535398,0
+KRMA.US,D,20170530,000000,16.2429,16.2429,16.215,16.2339,1060.2974472288,0
+KRMA.US,D,20170531,000000,16.2817,16.2817,16.1961,16.2549,3787.3503512756,0
+KRMA.US,D,20170601,000000,16.3415,16.4122,16.3415,16.3664,4329.5479095176,0
+KRMA.US,D,20170602,000000,16.4142,16.4959,16.4122,16.4889,3943.9852014344,0
+KRMA.US,D,20170605,000000,16.4381,16.46,16.4102,16.4431,3066.4284127242,0
+KRMA.US,D,20170606,000000,16.3744,16.3774,16.3305,16.3445,3578.5038843972,0
+KRMA.US,D,20170607,000000,16.3704,16.3704,16.3544,16.3544,857.4753976642,0
+KRMA.US,D,20170608,000000,16.4023,16.4212,16.3574,16.3574,5997.3074358879,0
+KRMA.US,D,20170609,000000,16.4501,16.463,16.4242,16.463,2190.8797631186,0
+KRMA.US,D,20170612,000000,16.4411,16.4411,16.3853,16.3923,10547.750646912,0
+KRMA.US,D,20170613,000000,16.47,16.5158,16.47,16.5158,5810.5504991601,0
+KRMA.US,D,20170614,000000,16.4959,16.4959,16.4391,16.4391,3857.6352199366,0
+KRMA.US,D,20170615,000000,16.4262,16.4262,16.4262,16.4262,906.6748057269,0
+KRMA.US,D,20170616,000000,16.3833,16.3833,16.3833,16.3833,1496.063632927,0
+KRMA.US,D,20170619,000000,16.5447,16.5626,16.5307,16.5307,2146.7007028174,0
+KRMA.US,D,20170620,000000,16.5536,16.5536,16.46,16.46,3764.2567515727,0
+KRMA.US,D,20170621,000000,16.5257,16.5257,16.4182,16.4182,3116.6318903392,0
+KRMA.US,D,20170622,000000,16.4889,16.4889,16.3833,16.46,5906.9411761809,0
+KRMA.US,D,20170623,000000,16.4869,16.4909,16.4789,16.4889,1156.6881242496,0
+KRMA.US,D,20170626,000000,16.5257,16.5437,16.5008,16.5267,4553.4554196805,0
+KRMA.US,D,20170627,000000,16.4789,16.5018,16.3833,16.3833,5550.4964851144,0
+KRMA.US,D,20170628,000000,16.4212,16.5357,16.4212,16.4969,4004.2293745724,0
+KRMA.US,D,20170629,000000,16.5536,16.5536,16.3385,16.3385,4572.5327411742,0
+KRMA.US,D,20170630,000000,16.4391,16.46,16.3963,16.453,880.5689973671,0
+KRMA.US,D,20170703,000000,16.5447,16.5447,16.5198,16.5357,1333.4043654544,0
+KRMA.US,D,20170705,000000,16.5357,16.5357,16.4501,16.46,2914.8139103269,0
+KRMA.US,D,20170706,000000,16.47,16.47,16.3106,16.3106,2357.5553088004,0
+KRMA.US,D,20170707,000000,16.3385,16.4212,16.3385,16.4212,1543.2549018851,0
+KRMA.US,D,20170710,000000,16.4122,16.4122,16.3833,16.3843,1725.9955604037,0
+KRMA.US,D,20170711,000000,16.3833,16.4023,16.3744,16.4003,9294.6718456411,0
+KRMA.US,D,20170712,000000,16.4789,16.5158,16.4789,16.5158,6139.8853123145,0
+KRMA.US,D,20170713,000000,16.5397,16.5447,16.5038,16.5277,2721.028486733,0
+KRMA.US,D,20170714,000000,16.5815,16.6473,16.5626,16.6194,15720.716980361,0
+KRMA.US,D,20170717,000000,16.6562,16.6652,16.6373,16.6473,9204.3055859341,0
+KRMA.US,D,20170718,000000,16.6473,16.6473,16.5975,16.6194,7728.3233440531,0
+KRMA.US,D,20170719,000000,16.6473,16.6851,16.6253,16.6463,7442.1635216476,0
+KRMA.US,D,20170720,000000,16.6811,16.6951,16.6652,16.6791,4506.2641507224,0
+KRMA.US,D,20170721,000000,16.6293,16.6652,16.6154,16.6652,4116.68516443,0
+KRMA.US,D,20170724,000000,16.713,16.713,16.6243,16.6433,21167.794301589,0
+KRMA.US,D,20170725,000000,16.71,16.7229,16.6921,16.6951,5714.1598221393,0
+KRMA.US,D,20170726,000000,16.6612,16.6751,16.6373,16.6652,2352.5349610389,0
+KRMA.US,D,20170727,000000,16.713,16.713,16.5676,16.5875,2043.2815389305,0
+KRMA.US,D,20170728,000000,16.6323,16.6373,16.6114,16.6373,4656.8745835674,0
+KRMA.US,D,20170731,000000,16.713,16.713,16.6243,16.6243,3397.7713649832,0
+KRMA.US,D,20170801,000000,16.6473,16.6751,16.6373,16.6751,11871.114316843,0
+KRMA.US,D,20170802,000000,16.704,16.704,16.5745,16.6194,3170.8516461634,0
+KRMA.US,D,20170803,000000,16.5536,16.6373,16.5536,16.6194,2934.8953013729,0
+KRMA.US,D,20170804,000000,16.6283,16.6373,16.6104,16.6373,3791.3666294848,0
+KRMA.US,D,20170807,000000,16.6014,16.6652,16.6014,16.6652,4910.9041802993,0
+KRMA.US,D,20170808,000000,16.6562,16.6921,16.5626,16.5825,2471.0151682103,0
+KRMA.US,D,20170809,000000,16.5915,16.5915,16.5357,16.5536,1193.8386976847,0
+KRMA.US,D,20170810,000000,16.4311,16.47,16.3803,16.3803,2397.7180908924,0
+KRMA.US,D,20170811,000000,16.3724,16.3923,16.3515,16.3515,3665.8579354473,0
+KRMA.US,D,20170814,000000,16.5158,16.5626,16.4889,16.5536,888.6015537855,0
+KRMA.US,D,20170815,000000,16.5257,16.5257,16.4789,16.5148,3591.5567885771,0
+KRMA.US,D,20170816,000000,16.5467,16.5716,16.5357,16.5716,1466.9456159103,0
+KRMA.US,D,20170817,000000,16.465,16.4879,16.3226,16.3385,4867.7291895504,0
+KRMA.US,D,20170818,000000,16.2937,16.2937,16.2937,16.2937,380.5423603217,0
+KRMA.US,D,20170821,000000,16.2837,16.2917,16.2529,16.2917,2131.6396595329,0
+KRMA.US,D,20170822,000000,16.4411,16.4411,16.4032,16.4122,2907.7854234608,0
+KRMA.US,D,20170823,000000,16.4122,16.4122,16.3385,16.3385,46752.490563745,0
+KRMA.US,D,20170824,000000,16.4411,16.4411,16.4411,16.4411,352.4284128573,0
+KRMA.US,D,20170825,000000,16.3963,16.3963,16.3963,16.3963,237.9644838951,0
+KRMA.US,D,20170828,000000,16.3525,16.3704,16.3525,16.3594,3545.3695891713,0
+KRMA.US,D,20170829,000000,16.2897,16.3664,16.2897,16.3525,6274.4306323227,0
+KRMA.US,D,20170830,000000,16.3305,16.4501,16.3305,16.4501,12360.096188813,0
+KRMA.US,D,20170831,000000,16.4939,16.5447,16.4889,16.5377,2388.6814649217,0
+KRMA.US,D,20170901,000000,16.6104,16.6104,16.6084,16.6104,551.2341842127,0
+KRMA.US,D,20170905,000000,16.5915,16.5915,16.4092,16.47,3515.2475026023,0
+KRMA.US,D,20170906,000000,16.4929,16.5726,16.4929,16.5626,5588.6511281018,0
+KRMA.US,D,20170907,000000,16.6194,16.6194,16.5158,16.5726,6235.271919783,0
+KRMA.US,D,20170908,000000,16.5626,16.5636,16.5596,16.5636,2054.3263040058,0
+KRMA.US,D,20170911,000000,16.5915,16.7608,16.5915,16.7389,10079.85423554,0
+KRMA.US,D,20170912,000000,16.7927,16.7927,16.7807,16.7807,1688.8449869686,0
+KRMA.US,D,20170913,000000,16.8454,16.8554,16.8355,16.8554,2806.3743986785,0
+KRMA.US,D,20170914,000000,16.8713,16.8713,16.8235,16.8713,13700.529041134,0
+KRMA.US,D,20170915,000000,16.8813,16.8992,16.8753,16.8992,1549.2793191989,0
+KRMA.US,D,20170918,000000,16.966,16.966,16.947,16.947,5581.6226412357,0
+KRMA.US,D,20170919,000000,16.9928,16.9928,16.952,16.952,1533.2142063621,0
+KRMA.US,D,20170920,000000,17.0128,17.0128,16.9271,16.9839,4664.9071399858,0
+KRMA.US,D,20170921,000000,17.0128,17.0128,16.9401,16.9401,1630.6089529352,0
+KRMA.US,D,20170922,000000,16.9371,16.947,16.9132,16.9371,2562.3854974696,0
+KRMA.US,D,20170925,000000,16.957,16.966,16.9241,16.966,11642.186458919,0
+KRMA.US,D,20170926,000000,16.9968,17.0028,16.9769,17.0028,3682.9271178364,0
+KRMA.US,D,20170927,000000,17.0227,17.0496,16.966,17.0496,18024.052533337,0
+KRMA.US,D,20170928,000000,17.0407,17.0407,17.0118,17.0128,1318.3433221699,0
+KRMA.US,D,20170929,000000,17.0685,17.0785,17.0237,17.0785,2189.8756935663,0
+KRMA.US,D,20171002,000000,17.1163,17.1532,17.0984,17.1532,7367.8623747774,0
+KRMA.US,D,20171003,000000,17.208,17.208,17.1163,17.1801,180979.52052387,0
+KRMA.US,D,20171004,000000,17.194,17.2179,17.194,17.2179,1882.6304105625,0
+KRMA.US,D,20171005,000000,17.2508,17.2657,17.2508,17.2657,1373.5671475464,0
+KRMA.US,D,20171006,000000,17.2657,17.2657,17.206,17.2458,13761.777283824,0
+KRMA.US,D,20171009,000000,17.2388,17.2388,17.1691,17.1691,3613.6463187277,0
+KRMA.US,D,20171010,000000,17.1353,17.2558,17.1353,17.2209,5860.7539767751,0
+KRMA.US,D,20171011,000000,17.2568,17.2657,17.2458,17.2647,1515.1409544207,0
+KRMA.US,D,20171012,000000,17.1253,17.2946,17.1253,17.2827,3792.3706990371,0
+KRMA.US,D,20171013,000000,17.3693,17.3693,17.3135,17.3424,2359.563447905,0
+KRMA.US,D,20171016,000000,17.3872,17.3872,17.3135,17.3335,1888.6548278763,0
+KRMA.US,D,20171017,000000,17.3693,17.3693,17.3185,17.3355,2674.8412873272,0
+KRMA.US,D,20171018,000000,17.3743,17.4042,17.3623,17.3803,2716.0081389715,0
+KRMA.US,D,20171019,000000,17.3404,17.4151,17.3345,17.3962,1183.7980021617,0
+KRMA.US,D,20171020,000000,17.5008,17.5008,17.443,17.4819,2649.7395485197,0
+KRMA.US,D,20171023,000000,17.5575,17.5575,17.4629,17.4629,3091.5301515317,0
+KRMA.US,D,20171024,000000,17.454,17.4629,17.437,17.4629,2786.2930076325,0
+KRMA.US,D,20171025,000000,17.435,17.435,17.2757,17.3345,7963.2756192913,0
+KRMA.US,D,20171026,000000,17.3135,17.4151,17.3135,17.4151,8081.7558264627,0
+KRMA.US,D,20171027,000000,17.3773,17.3833,17.3424,17.3833,3931.9363668068,0
+KRMA.US,D,20171030,000000,17.3972,17.435,17.3125,17.3125,2464.9907508965,0
+KRMA.US,D,20171031,000000,17.3663,17.3773,17.3663,17.3713,2479.0477246287,0
+KRMA.US,D,20171101,000000,17.4729,17.4729,17.3972,17.4151,1442.8479466551,0
+KRMA.US,D,20171102,000000,17.4629,17.4629,17.3892,17.4251,1766.1583424957,0
+KRMA.US,D,20171103,000000,17.4908,17.5187,17.457,17.5187,3545.3695891713,0
+KRMA.US,D,20171106,000000,17.5575,17.5575,17.5107,17.5476,2267.1890490934,0
+KRMA.US,D,20171107,000000,17.5854,17.5854,17.4809,17.5008,4966.1280056758,0
+KRMA.US,D,20171108,000000,17.5376,17.5665,17.5157,17.5446,8641.0225670938,0
+KRMA.US,D,20171109,000000,17.4151,17.4729,17.3693,17.4311,3184.9086198956,0
+KRMA.US,D,20171110,000000,17.456,17.4908,17.456,17.4908,11074.887161869,0
+KRMA.US,D,20171113,000000,17.5107,17.5287,17.4819,17.5008,4770.3344429773,0
+KRMA.US,D,20171114,000000,17.5187,17.5287,17.4819,17.5107,5946.0998887206,0
+KRMA.US,D,20171115,000000,17.3773,17.4848,17.3773,17.454,3034.2981870506,0
+KRMA.US,D,20171116,000000,17.4858,17.6133,17.4858,17.6133,11486.555678312,0
+KRMA.US,D,20171117,000000,17.6312,17.6312,17.5755,17.5954,1855.5205326504,0
+KRMA.US,D,20171120,000000,17.6024,17.6312,17.5944,17.6024,8224.3337028893,0
+KRMA.US,D,20171121,000000,17.698,17.698,17.6611,17.6781,12733.610062269,0
+KRMA.US,D,20171122,000000,17.7259,17.7259,17.6611,17.6781,2794.3255640509,0
+KRMA.US,D,20171124,000000,17.7259,17.7259,17.7139,17.7259,5615.7610060139,0
+KRMA.US,D,20171127,000000,17.7538,17.7538,17.6781,17.7259,21848.553458048,0
+KRMA.US,D,20171128,000000,17.7448,17.8862,17.7418,17.8862,5946.0998887206,0
+KRMA.US,D,20171129,000000,17.932,17.941,17.8842,17.8862,4343.6048832498,0
+KRMA.US,D,20171130,000000,17.9918,18.0744,17.9918,18.0067,6856.7909726567,0
+KRMA.US,D,20171201,000000,18.0814,18.0814,17.7587,18.0127,7936.1657413792,0
+KRMA.US,D,20171204,000000,18.1671,18.1671,18.0774,18.0814,5746.2900478129,0
+KRMA.US,D,20171205,000000,18.1093,18.1093,17.9559,17.9559,9671.1979277536,0
+KRMA.US,D,20171206,000000,17.9798,17.9798,17.935,17.9509,11420.28708786,0
+KRMA.US,D,20171207,000000,17.9798,18.0346,17.9798,18.0256,8089.7883828811,0
+KRMA.US,D,20171208,000000,18.0874,18.1093,18.0774,18.0964,10260.586754954,0
+KRMA.US,D,20171211,000000,18.1193,18.1481,18.1153,18.1481,3549.3858673805,0
+KRMA.US,D,20171212,000000,18.1193,18.1671,18.1193,18.1232,1710.9345171192,0
+KRMA.US,D,20171213,000000,18.1681,18.2029,18.1671,18.1671,2473.0233073149,0
+KRMA.US,D,20171214,000000,18.2199,18.2199,18.0754,18.1143,4412.8856823585,0
+KRMA.US,D,20171215,000000,18.1671,18.2786,18.1671,18.2597,2386.6733258171,0
+KRMA.US,D,20171218,000000,18.439,18.439,18.3722,18.3882,5936.0591931976,0
+KRMA.US,D,20171219,000000,18.419,18.419,18.3673,18.3762,3929.9282277022,0
+KRMA.US,D,20171220,000000,18.4848,18.4888,18.4101,18.4668,11429.323713831,0
+KRMA.US,D,20171221,000000,18.5973,18.5973,18.4748,18.4748,5070.551239115,0
+KRMA.US,D,20171222,000000,18.5605,18.5605,18.429,18.4639,6909.0025893763,0
+KRMA.US,D,20171226,000000,18.4419,18.5137,18.4419,18.5017,8480.3714387258,0
+KRMA.US,D,20171227,000000,18.5804,18.5804,18.3902,18.3902,24130.803550426,0
+KRMA.US,D,20171228,000000,18.5575,18.5575,18.4051,18.4908,8543.6278205207,0
+KRMA.US,D,20171229,000000,18.6142,18.6142,18.434,18.434,12199.445060445,0
+KRMA.US,D,20180102,000000,18.4151,18.5027,18.4151,18.5007,11561.860894735,0
+KRMA.US,D,20180103,000000,18.5296,18.6242,18.5296,18.6142,13921.42434264,0
+KRMA.US,D,20180104,000000,18.7178,18.7178,18.672,18.7178,6683.0869401088,0
+KRMA.US,D,20180105,000000,18.7049,18.7856,18.6989,18.7856,5389.8453567464,0
+KRMA.US,D,20180108,000000,18.8901,18.8901,18.7666,18.8005,4621.7321492369,0
+KRMA.US,D,20180109,000000,18.9648,18.9648,18.8652,18.9001,5155.8971510605,0
+KRMA.US,D,20180110,000000,18.8802,18.8802,18.7885,18.8513,6403.9556045694,0
+KRMA.US,D,20180111,000000,18.9569,18.9847,18.925,18.9658,12981.615241687,0
+KRMA.US,D,20180112,000000,19.1082,19.1272,19.0614,19.1172,12737.626340478,0
+KRMA.US,D,20180116,000000,19.2775,19.2775,19.0226,19.0465,21021.200146953,0
+KRMA.US,D,20180117,000000,19.0037,19.2586,19.0037,19.2586,11187.342951727,0
+KRMA.US,D,20180118,000000,19.2875,19.2875,19.157,19.2029,10195.322234054,0
+KRMA.US,D,20180119,000000,19.2686,19.2686,19.1809,19.2556,3250.1731407951,0
+KRMA.US,D,20180122,000000,19.3732,19.3921,19.2855,19.3781,11227.505733819,0
+KRMA.US,D,20180123,000000,19.4967,19.4967,19.4618,19.4678,4206.0473545847,0
+KRMA.US,D,20180124,000000,19.5823,19.5823,19.411,19.4409,23059.461338122,0
+KRMA.US,D,20180125,000000,19.421,19.5465,19.421,19.4588,3845.586385309,0
+KRMA.US,D,20180126,000000,19.6301,19.663,19.5156,19.6331,4779.371068948,0
+KRMA.US,D,20180129,000000,19.7725,19.7725,19.5056,19.5056,7441.1594520953,0
+KRMA.US,D,20180130,000000,19.4309,19.4309,19.3174,19.421,7278.5001846227,0
+KRMA.US,D,20180131,000000,19.3632,19.3682,19.2676,19.3632,7641.9733625553,0
+KRMA.US,D,20180201,000000,19.3831,19.417,19.2696,19.2696,8292.6104324457,0
+KRMA.US,D,20180202,000000,19.2198,19.2198,18.919,18.919,14671.464298208,0
+KRMA.US,D,20180205,000000,18.909,18.928,18.2547,18.2547,26018.45430875,0
+KRMA.US,D,20180206,000000,17.7786,18.4937,17.7786,18.43,17938.706621392,0
+KRMA.US,D,20180207,000000,18.5674,18.6461,18.5097,18.5097,10419.229744217,0
+KRMA.US,D,20180208,000000,18.5376,18.5376,17.943,17.9778,18186.71180081,0
+KRMA.US,D,20180209,000000,17.8294,17.8842,17.4938,17.7508,18048.150202593,0
+KRMA.US,D,20180212,000000,18.0824,18.3712,18.0824,18.3264,7887.9704028688,0
+KRMA.US,D,20180213,000000,18.2916,18.3493,18.187,18.3204,3350.5800960251,0
+KRMA.US,D,20180214,000000,18.3204,18.6142,18.3095,18.5993,8179.1505730358,0
+KRMA.US,D,20180215,000000,18.7766,18.8035,18.6043,18.7467,5465.1505731689,0
+KRMA.US,D,20180216,000000,18.7925,18.8483,18.7925,18.8483,2374.6244911895,0
+KRMA.US,D,20180220,000000,18.8334,18.8334,18.6929,18.6929,2911.80170167,0
+KRMA.US,D,20180221,000000,18.8184,18.8503,18.6421,18.6421,3993.1846094971,0
+KRMA.US,D,20180222,000000,18.7089,18.7666,18.6561,18.6561,5087.6204215041,0
+KRMA.US,D,20180223,000000,18.7178,18.8802,18.6451,18.8802,2433.8645947752,0
+KRMA.US,D,20180226,000000,19.0316,19.0316,18.8901,19.0226,7361.8379574636,0
+KRMA.US,D,20180227,000000,19.0226,19.0555,18.8901,18.8901,5961.1609320051,0
+KRMA.US,D,20180228,000000,18.919,18.927,18.7716,18.7716,3070.4446909334,0
+KRMA.US,D,20180301,000000,18.6889,18.6889,18.3204,18.3951,8449.2452826045,0
+KRMA.US,D,20180302,000000,18.3493,18.5635,18.2965,18.5635,2987.1069180925,0
+KRMA.US,D,20180305,000000,18.5097,18.7666,18.5097,18.7288,2687.8941915071,0
+KRMA.US,D,20180306,000000,18.8802,18.8802,18.6989,18.7985,2052.3181649012,0
+KRMA.US,D,20180307,000000,18.7945,18.8085,18.7278,18.8035,2334.4617090975,0
+KRMA.US,D,20180308,000000,18.8035,18.8851,18.8035,18.8851,3989.1683312879,0
+KRMA.US,D,20180309,000000,19.0983,19.1511,18.9798,19.1511,4704.0658525255,0
+KRMA.US,D,20180312,000000,19.3453,19.3453,19.1999,19.2238,6965.2304843051,0
+KRMA.US,D,20180313,000000,19.2287,19.2945,19.1272,19.1471,6356.7643356113,0
+KRMA.US,D,20180314,000000,19.2975,19.2975,19.0096,19.0316,16005.872733214,0
+KRMA.US,D,20180315,000000,19.0096,19.0415,18.9867,19.0126,9723.4095444732,0
+KRMA.US,D,20180316,000000,19.0634,19.0933,19.0634,19.0694,2659.7802440427,0
+KRMA.US,D,20180319,000000,18.9847,18.9847,18.8423,18.8423,930.7724749821,0
+KRMA.US,D,20180320,000000,18.8682,18.909,18.8612,18.8851,6771.4450607112,0
+KRMA.US,D,20180321,000000,18.7856,18.9947,18.7856,18.921,55381.464296211,0
+KRMA.US,D,20180322,000000,18.7278,18.7278,18.3842,18.4151,25384.886421249,0
+KRMA.US,D,20180323,000000,18.3583,18.3862,18.1242,18.2049,18625.490195165,0
+KRMA.US,D,20180326,000000,18.3862,18.5475,18.2039,18.5475,4028.3270438276,0
+KRMA.US,D,20180327,000000,18.6242,18.6242,18.1412,18.1412,4236.1694411537,0
+KRMA.US,D,20180328,000000,18.186,18.3453,18.186,18.187,21617.617461019,0
+KRMA.US,D,20180329,000000,18.3304,18.4768,18.2786,18.4668,1818.3699592153,0
+KRMA.US,D,20180402,000000,18.4718,18.4718,17.8872,18.0725,7816.6814646555,0
+KRMA.US,D,20180403,000000,18.1641,18.2667,18.0157,18.2368,6375.841657105,0
+KRMA.US,D,20180404,000000,18.0824,18.5376,18.0824,18.5286,4813.5094337262,0
+KRMA.US,D,20180405,000000,18.6521,18.6521,18.5674,18.5774,3371.6655566234,0
+KRMA.US,D,20180406,000000,18.5376,18.5376,18.0864,18.0864,2621.6256010553,0
+KRMA.US,D,20180409,000000,18.2916,18.5067,18.2577,18.2806,3844.5823157567,0
+KRMA.US,D,20180410,000000,18.4569,18.5575,18.44,18.5425,7782.5430998773,0
+KRMA.US,D,20180411,000000,18.4659,18.5127,18.4659,18.4659,4184.9618939864,0
+KRMA.US,D,20180412,000000,18.4529,18.6242,18.4529,18.5913,3982.1398444218,0
+KRMA.US,D,20180413,000000,18.6202,18.6202,18.5007,18.5007,4902.8716238809,0
+KRMA.US,D,20180416,000000,18.6909,18.7178,18.6421,18.664,8022.515722877,0
+KRMA.US,D,20180417,000000,18.8334,18.8702,18.8035,18.8642,8556.6807247006,0
+KRMA.US,D,20180418,000000,18.8134,18.9569,18.8134,18.9081,4540.4025155006,0
+KRMA.US,D,20180419,000000,18.7377,18.7467,18.7158,18.7467,1812.3455419015,0
+KRMA.US,D,20180420,000000,18.682,18.682,18.5346,18.5405,3371.6655566234,0
+KRMA.US,D,20180423,000000,18.672,18.672,18.5674,18.6142,10090.899000615,0
+KRMA.US,D,20180424,000000,18.6292,18.6292,18.3354,18.3673,7788.5675171911,0
+KRMA.US,D,20180425,000000,18.3115,18.4151,18.3115,18.4151,1332.4002959021,0
+KRMA.US,D,20180426,000000,18.5425,18.6521,18.5057,18.6142,1219.9445060445,0
+KRMA.US,D,20180427,000000,18.6093,18.6521,18.6003,18.6053,4632.7769143122,0
+KRMA.US,D,20180430,000000,18.5943,18.6979,18.5097,18.5226,4930.9855713453,0
+KRMA.US,D,20180501,000000,18.5475,18.5475,18.3493,18.4768,8349.8423969268,0
+KRMA.US,D,20180502,000000,18.4051,18.4738,18.3862,18.4738,2005.1268959431,0
+KRMA.US,D,20180503,000000,18.3673,18.3673,18.1661,18.3045,5841.6766552814,0
+KRMA.US,D,20180504,000000,18.3762,18.5117,18.3762,18.5117,2122.6030335622,0
+KRMA.US,D,20180507,000000,18.5485,18.5485,18.4718,18.4798,3128.6807249668,0
+KRMA.US,D,20180508,000000,18.4151,18.5286,18.4151,18.427,4458.068812212,0
+KRMA.US,D,20180509,000000,18.6142,18.6939,18.5376,18.668,9209.3259336956,0
+KRMA.US,D,20180510,000000,18.6242,18.8393,18.6242,18.7965,3899.8061411332,0
+KRMA.US,D,20180511,000000,18.8612,18.8871,18.8383,18.8383,4288.3810578733,0
+KRMA.US,D,20180514,000000,18.8035,18.8881,18.8035,18.8702,4272.3159450365,0
+KRMA.US,D,20180515,000000,18.7487,18.7517,18.7099,18.7517,914.7073621453,0
+KRMA.US,D,20180516,000000,18.6989,18.8742,18.6989,18.8583,6413.9963000924,0
+KRMA.US,D,20180517,000000,18.7945,18.8802,18.7945,18.8194,5427.9999997338,0
+KRMA.US,D,20180518,000000,18.7945,18.8134,18.7557,18.7826,6516.411394427,0
+KRMA.US,D,20180521,000000,18.7856,18.9339,18.7856,18.8553,4819.53385104,0
+KRMA.US,D,20180522,000000,18.909,18.919,18.8244,18.8334,5083.6041432949,0
+KRMA.US,D,20180523,000000,18.7856,18.8334,18.7696,18.8334,1181.7898630571,0
+KRMA.US,D,20180524,000000,18.7716,18.9001,18.7716,18.8742,5329.6011836084,0
+KRMA.US,D,20180525,000000,18.8612,18.8622,18.8154,18.8324,6716.2212353347,0
+KRMA.US,D,20180529,000000,18.8134,18.8134,18.5963,18.6053,13948.534220552,0
+KRMA.US,D,20180530,000000,18.6521,18.9001,18.6521,18.9001,1898.6955233993,0
+KRMA.US,D,20180531,000000,18.8134,18.8134,18.7258,18.7666,4799.452459994,0
+KRMA.US,D,20180601,000000,18.9081,18.917,18.9001,18.9001,2154.7332592358,0
+KRMA.US,D,20180604,000000,19.0047,19.0126,18.9758,18.9977,4904.8797629855,0
+KRMA.US,D,20180605,000000,18.9379,19.0724,18.9379,19.0455,5391.853495851,0
+KRMA.US,D,20180606,000000,19.0415,19.171,19.0345,19.171,4434.9752125091,0
+KRMA.US,D,20180607,000000,19.2686,19.2875,19.1401,19.2287,24899.920827488,0
+KRMA.US,D,20180608,000000,19.1829,19.2875,19.179,19.2875,3535.3288936483,0
+KRMA.US,D,20180611,000000,19.3453,19.3831,19.3363,19.3632,2268.1931186457,0
+KRMA.US,D,20180612,000000,19.407,19.407,19.3184,19.3652,7101.7839434179,0
+KRMA.US,D,20180613,000000,19.3831,19.3831,19.3174,19.3174,2063.3629299765,0
+KRMA.US,D,20180614,000000,19.3224,19.3264,19.2865,19.3154,2910.7976321177,0
+KRMA.US,D,20180615,000000,19.2487,19.2586,19.2108,19.2397,2466.9988900011,0
+KRMA.US,D,20180618,000000,19.2128,19.2417,19.2128,19.2377,1178.7776544002,0
+KRMA.US,D,20180619,000000,19.1869,19.1869,19.1461,19.178,6624.8509060754,0
+KRMA.US,D,20180620,000000,19.1471,19.2487,19.1471,19.2367,3715.05734351,0
+KRMA.US,D,20180621,000000,19.2387,19.2387,19.0694,19.0993,8224.3337028893,0
+KRMA.US,D,20180622,000000,19.1869,19.1949,19.1272,19.1949,2471.0151682103,0
+KRMA.US,D,20180625,000000,18.9947,18.9947,18.8035,18.8035,9242.4602289215,0
+KRMA.US,D,20180626,000000,18.9011,18.9648,18.8802,18.9479,2886.6999628625,0
+KRMA.US,D,20180627,000000,18.9588,19.0047,18.7696,18.7696,1866.5652977257,0
+KRMA.US,D,20180628,000000,18.8035,18.8035,18.681,18.7955,3382.7103216987,0
+KRMA.US,D,20180629,000000,19.0037,19.0515,18.9041,18.9379,7507.4280425471,0
+KRMA.US,D,20180702,000000,18.7995,18.8752,18.7995,18.8523,1533.2142063621,0
+KRMA.US,D,20180703,000000,18.9847,18.9847,18.928,18.928,1327.3799481406,0
+KRMA.US,D,20180705,000000,19.0126,19.0515,18.9678,19.0515,2618.6133923984,0
+KRMA.US,D,20180706,000000,19.0535,19.2487,19.0535,19.2467,2874.6511282349,0
+KRMA.US,D,20180709,000000,19.3174,19.3532,19.2775,19.3532,2599.5360709047,0
+KRMA.US,D,20180710,000000,19.411,19.411,19.3353,19.3453,4098.6119124886,0
+KRMA.US,D,20180711,000000,19.3453,19.3453,19.2387,19.2775,2353.5390305912,0
+KRMA.US,D,20180712,000000,19.3343,19.4001,19.3074,19.3682,8875.974842332,0
+KRMA.US,D,20180713,000000,19.4588,19.4588,19.415,19.418,5698.0947093025,0
+KRMA.US,D,20180716,000000,19.4777,19.4777,19.3273,19.3273,10444.331483025,0
+KRMA.US,D,20180717,000000,19.402,19.4777,19.402,19.4688,5075.5715868765,0
+KRMA.US,D,20180718,000000,19.3732,19.5046,19.3732,19.5046,3039.3185348121,0
+KRMA.US,D,20180719,000000,19.4967,19.5156,19.403,19.4777,4223.1165369738,0
+KRMA.US,D,20180720,000000,19.5345,19.5345,19.411,19.419,6451.1468735275,0
+KRMA.US,D,20180723,000000,19.4777,19.4777,19.421,19.4598,4109.6566775639,0
+KRMA.US,D,20180724,000000,19.5823,19.5823,19.411,19.5056,5743.277839156,0
+KRMA.US,D,20180725,000000,19.4967,19.668,19.4967,19.668,3307.4051052762,0
+KRMA.US,D,20180726,000000,19.7247,19.7437,19.6909,19.7197,4442.0036993752,0
+KRMA.US,D,20180727,000000,19.7038,19.7048,19.5295,19.5295,2802.3581204693,0
+KRMA.US,D,20180730,000000,19.5066,19.5066,19.413,19.4389,2376.6326302941,0
+KRMA.US,D,20180731,000000,19.5813,19.6261,19.5733,19.5753,6579.6677762219,0
+KRMA.US,D,20180801,000000,19.6102,19.6202,19.4399,19.5255,5542.463928696,0
+KRMA.US,D,20180802,000000,19.409,19.6202,19.409,19.6012,2884.6918237579,0
+KRMA.US,D,20180803,000000,19.5534,19.7337,19.5534,19.7247,23459.081019937,0
+KRMA.US,D,20180806,000000,19.7825,19.8104,19.7018,19.8104,10454.372178548,0
+KRMA.US,D,20180807,000000,19.8761,19.8761,19.8183,19.8383,10776.678504836,0
+KRMA.US,D,20180808,000000,19.906,19.906,19.7656,19.8273,2934.8953013729,0
+KRMA.US,D,20180809,000000,19.6968,19.7845,19.6968,19.7148,4622.7362187892,0
+KRMA.US,D,20180810,000000,19.654,19.668,19.5355,19.6062,25212.186458253,0
+KRMA.US,D,20180813,000000,19.6251,19.658,19.4887,19.5255,6227.2393633646,0
+KRMA.US,D,20180814,000000,19.5255,19.6879,19.5255,19.6749,4505.2600811701,0
+KRMA.US,D,20180815,000000,19.6012,19.6012,19.4588,19.5733,6394.9189785987,0
+KRMA.US,D,20180816,000000,19.668,19.7437,19.6212,19.7437,81212.157598681,0
+KRMA.US,D,20180817,000000,19.5823,19.8193,19.5823,19.7636,3639.7521270875,0
+KRMA.US,D,20180820,000000,19.8383,19.906,19.7895,19.906,7008.405475054,0
+KRMA.US,D,20180821,000000,19.9438,19.9628,19.9219,19.9219,936.7968922959,0
+KRMA.US,D,20180822,000000,19.905,19.9339,19.8891,19.8891,3517.2556417069,0
+KRMA.US,D,20180823,000000,19.8622,19.8662,19.8482,19.8652,2930.8790231637,0
+KRMA.US,D,20180824,000000,19.916,19.9906,19.916,19.9727,11904.248612069,0
+KRMA.US,D,20180827,000000,20.0385,20.1231,20.0385,20.0673,3641.7602661921,0
+KRMA.US,D,20180828,000000,20.1769,20.1769,20.0385,20.1131,6349.7358487452,0
+KRMA.US,D,20180829,000000,20.1918,20.2277,20.1052,20.1759,8154.0488342283,0
+KRMA.US,D,20180830,000000,20.2277,20.2277,20.0912,20.1141,7839.7750643584,0
+KRMA.US,D,20180831,000000,20.1241,20.1629,20.0574,20.0574,2279.237883721,0
+KRMA.US,D,20180904,000000,20.1629,20.1629,20.0136,20.1629,2926.8627449545,0
+KRMA.US,D,20180905,000000,19.9906,20.0833,19.9628,20.0285,10135.078060916,0
+KRMA.US,D,20180906,000000,20.0783,20.0783,19.9887,19.9887,2119.5908249053,0
+KRMA.US,D,20180907,000000,19.9727,19.9727,19.9418,19.9418,1523.1735108391,0
+KRMA.US,D,20180910,000000,20.0942,20.0942,20.0634,20.0634,6439.0980388999,0
+KRMA.US,D,20180911,000000,20.0843,20.1241,19.9408,20.1141,3910.8509062085,0
+KRMA.US,D,20180912,000000,20.1141,20.1141,20.0126,20.0424,3834.5416202337,0
+KRMA.US,D,20180913,000000,20.2277,20.2376,20.1729,20.2376,2859.5900849504,0
+KRMA.US,D,20180914,000000,20.2685,20.2685,20.2177,20.2366,2785.2889380802,0
+KRMA.US,D,20180917,000000,20.2376,20.2376,20.153,20.1629,3867.6759154596,0
+KRMA.US,D,20180918,000000,20.2187,20.2556,20.1878,20.2556,5671.9889009427,0
+KRMA.US,D,20180919,000000,20.2655,20.2655,20.1729,20.1888,5563.5493892943,0
+KRMA.US,D,20180920,000000,20.3432,20.3432,20.2486,20.3173,2245.0995189428,0
+KRMA.US,D,20180921,000000,20.4319,20.4319,20.3333,20.3691,6205.149833214,0
+KRMA.US,D,20180924,000000,20.3791,20.3791,20.1849,20.2466,1731.0159081652,0
+KRMA.US,D,20180925,000000,20.1918,20.3432,20.1659,20.1659,2298.3152052147,0
+KRMA.US,D,20180926,000000,20.1839,20.2625,20.1062,20.1062,5582.626710788,0
+KRMA.US,D,20180927,000000,20.1998,20.2705,20.1978,20.2277,3795.382907694,0
+KRMA.US,D,20180928,000000,20.1918,20.2187,20.143,20.1898,7034.5112834138,0
+KRMA.US,D,20181001,000000,20.2805,20.3183,20.2277,20.2446,7603.8187195679,0
+KRMA.US,D,20181002,000000,20.3143,20.3143,20.2098,20.2277,5238.2308543491,0
+KRMA.US,D,20181003,000000,20.3233,20.3233,20.1729,20.2098,6965.2304843051,0
+KRMA.US,D,20181004,000000,20.1789,20.1789,19.9189,19.9628,4146.807250999,0
+KRMA.US,D,20181005,000000,19.9339,20.0942,19.8622,19.9339,7734.3477613669,0
+KRMA.US,D,20181008,000000,19.9339,19.9339,19.7725,19.895,5034.4047352322,0
+KRMA.US,D,20181009,000000,19.8741,19.894,19.8243,19.8482,3137.7173509375,0
+KRMA.US,D,20181010,000000,19.6879,19.6879,19.157,19.176,33433.507952485,0
+KRMA.US,D,20181011,000000,19.0983,19.2198,18.7945,18.7945,10029.650757925,0
+KRMA.US,D,20181012,000000,18.9648,19.0714,18.8423,19.0515,3957.0381056143,0
+KRMA.US,D,20181015,000000,19.0694,19.1172,18.9947,18.9947,4902.8716238809,0
+KRMA.US,D,20181016,000000,19.0037,19.3353,19.0037,19.3353,3648.7887530582,0
+KRMA.US,D,20181017,000000,19.3074,19.3712,19.2975,19.3204,5326.5889749515,0
+KRMA.US,D,20181018,000000,19.3921,19.3921,19.0714,19.1013,1994.0821308678,0
+KRMA.US,D,20181019,000000,19.0614,19.2317,18.9738,19.0584,4242.1938584675,0
+KRMA.US,D,20181022,000000,19.0037,19.0316,18.928,19.0266,8104.8494261656,0
+KRMA.US,D,20181023,000000,18.6621,18.9041,18.6521,18.9041,4171.9089898065,0
+KRMA.US,D,20181024,000000,18.7766,18.8702,18.4529,18.4798,8924.1701808424,0
+KRMA.US,D,20181025,000000,18.4808,18.6521,18.424,18.5376,5116.7384385208,0
+KRMA.US,D,20181026,000000,18.2916,18.5067,18.2716,18.2716,13512.768034853,0
+KRMA.US,D,20181029,000000,18.6063,18.6242,18.1591,18.1591,5712.1516830347,0
+KRMA.US,D,20181030,000000,18.5216,18.7178,18.429,18.7178,9910.166481201,0
+KRMA.US,D,20181031,000000,18.8035,18.9748,18.7856,18.8513,10561.807620644,0
+KRMA.US,D,20181101,000000,18.9479,19.0525,18.9479,19.0525,2971.0418052557,0
+KRMA.US,D,20181102,000000,19.1471,19.2287,18.8921,18.9738,5559.5331110851,0
+KRMA.US,D,20181105,000000,19.1082,19.1272,19.0176,19.1003,7248.3780980537,0
+KRMA.US,D,20181106,000000,19.2029,19.2427,19.1989,19.2427,1011.0980391661,0
+KRMA.US,D,20181107,000000,19.3732,19.5594,19.3732,19.5594,2829.4679983814,0
+KRMA.US,D,20181108,000000,19.6391,19.6391,19.5435,19.5435,39957.951903331,0
+KRMA.US,D,20181109,000000,19.6102,19.6102,19.3453,19.4638,1444.8560857597,0
+KRMA.US,D,20181112,000000,19.4777,19.4777,19.1082,19.1082,10176.24491256,0
+KRMA.US,D,20181113,000000,19.1899,19.1899,19.0415,19.0415,1208.8997409692,0
+KRMA.US,D,20181114,000000,19.1252,19.1252,18.9847,19.1172,2741.109877779,0
+KRMA.US,D,20181115,000000,18.8334,19.1979,18.8334,19.1172,2614.5971141892,0
+KRMA.US,D,20181116,000000,19.1172,19.2775,19.1092,19.2686,9433.2334438585,0
+KRMA.US,D,20181119,000000,19.2387,19.2387,18.8901,18.9569,8893.0440247211,0
+KRMA.US,D,20181120,000000,18.7377,18.8334,18.6152,18.6152,9103.8986307041,0
+KRMA.US,D,20181121,000000,18.8234,18.8702,18.7377,18.7497,4546.4269328144,0
+KRMA.US,D,20181123,000000,18.7178,18.7746,18.7089,18.7089,1408.7095818769,0
+KRMA.US,D,20181126,000000,18.8931,18.8931,18.7955,18.7955,1926.8094708637,0
+KRMA.US,D,20181127,000000,18.909,18.924,18.8662,18.924,1537.2304845713,0
+KRMA.US,D,20181128,000000,19.0335,19.3174,19.0335,19.3174,3226.0754715399,0
+KRMA.US,D,20181129,000000,19.411,19.411,19.2487,19.3234,3400.7835736401,0
+KRMA.US,D,20181130,000000,19.3632,19.4777,19.3552,19.4777,4100.6200515932,0
+KRMA.US,D,20181203,000000,19.7178,19.7178,19.6391,19.658,1440.8398075505,0
+KRMA.US,D,20181204,000000,19.5823,19.5823,19.0316,19.0316,15470.703661838,0
+KRMA.US,D,20181206,000000,18.7945,19.0445,18.6103,19.0445,4953.0751014959,0
+KRMA.US,D,20181207,000000,18.6989,18.7397,18.5943,18.5943,7234.3211243215,0
+KRMA.US,D,20181210,000000,18.6421,18.6421,18.2975,18.4718,2532.2634109006,0
+KRMA.US,D,20181211,000000,18.8503,18.8503,18.4908,18.7278,2962.005179285,0
+KRMA.US,D,20181212,000000,18.8035,18.8941,18.672,18.672,4083.5508692041,0
+KRMA.US,D,20181213,000000,18.7377,18.7377,18.5774,18.5774,2930.8790231637,0
+KRMA.US,D,20181214,000000,18.5674,18.5674,18.3115,18.3115,11724.520162207,0
+KRMA.US,D,20181217,000000,18.4151,18.4151,17.931,17.95,6442.1102475568,0
+KRMA.US,D,20181218,000000,18.0446,18.1332,17.94,17.9788,9300.6962629549,0
+KRMA.US,D,20181219,000000,17.9599,18.2139,17.5795,17.6273,8494.428412458,0
+KRMA.US,D,20181220,000000,17.684,17.684,17.4301,17.4301,4115.6810948777,0
+KRMA.US,D,20181221,000000,17.5615,17.6203,17.1811,17.1811,4639.8054011783,0
+KRMA.US,D,20181224,000000,16.8952,16.963,16.8086,16.8086,6771.4450607112,0
+KRMA.US,D,20181226,000000,16.8843,17.1871,16.6582,17.1871,3383.714391251,0
+KRMA.US,D,20181227,000000,17.1711,17.6462,17.0098,17.6462,26162.036254729,0
+KRMA.US,D,20181228,000000,17.685,17.7737,17.5884,17.6751,66908.182756615,0
+KRMA.US,D,20181231,000000,17.695,17.7727,17.6273,17.7139,13219.579725582,0
+KRMA.US,D,20190102,000000,17.6362,17.7717,17.6362,17.695,4999.2623009017,0
+KRMA.US,D,20190103,000000,17.4331,17.5287,17.4311,17.4321,3131.6929336237,0
+KRMA.US,D,20190104,000000,17.686,17.9838,17.6681,17.926,16916.56381715,0
+KRMA.US,D,20190107,000000,18.0137,18.2736,17.8982,18.178,3374.6777652803,0
+KRMA.US,D,20190108,000000,18.2697,18.3434,18.1223,18.3135,5822.5993337877,0
+KRMA.US,D,20190109,000000,18.419,18.5057,18.3513,18.4927,20534.226414087,0
+KRMA.US,D,20190110,000000,18.2477,18.5645,18.2477,18.5405,37400.586753623,0
+KRMA.US,D,20190111,000000,18.5326,18.5445,18.4937,18.5266,2797.3377727078,0
+KRMA.US,D,20190114,000000,18.3334,18.4449,18.3334,18.4449,6507.3747684563,0
+KRMA.US,D,20190115,000000,18.3892,18.671,18.3892,18.6222,7579.7210503127,0
+KRMA.US,D,20190116,000000,18.8353,18.8353,18.5844,18.5923,2158.749537445,0
+KRMA.US,D,20190117,000000,18.6123,18.8095,18.6123,18.7557,8380.9685530481,0
+KRMA.US,D,20190118,000000,18.92,19.0953,18.92,19.0047,14280.881242363,0
+KRMA.US,D,20190122,000000,18.8543,19.2108,18.7776,18.8543,17097.296336564,0
+KRMA.US,D,20190123,000000,18.9399,18.9399,18.7148,18.913,21032.244912028,0
+KRMA.US,D,20190124,000000,19.1053,19.1053,18.8583,18.9608,3773.2933775434,0
+KRMA.US,D,20190125,000000,19.0186,19.1252,19.0186,19.0714,7612.8553455386,0
+KRMA.US,D,20190128,000000,19.0286,19.0286,18.8583,18.9519,6226.2352938123,0
+KRMA.US,D,20190129,000000,19.2108,19.2108,18.9798,18.9798,6344.7155009837,0
+KRMA.US,D,20190130,000000,19.1152,19.2287,19.0086,19.2009,10031.658897029,0
+KRMA.US,D,20190131,000000,19.5206,19.5206,19.1849,19.2885,13179.41694349,0
+KRMA.US,D,20190201,000000,19.3283,19.414,19.3084,19.3473,24886.867923308,0
+KRMA.US,D,20190204,000000,19.2785,19.4728,19.2785,19.4728,13606.146503217,0
+KRMA.US,D,20190205,000000,19.5733,19.5863,19.5295,19.5863,2194.8960413278,0
+KRMA.US,D,20190206,000000,19.8014,19.8014,19.5494,19.5943,8348.8383273745,0
+KRMA.US,D,20190207,000000,19.4688,19.4688,19.3034,19.3652,2598.5320013524,0
+KRMA.US,D,20190208,000000,19.2885,19.3831,19.2815,19.3811,2618.6133923984,0
+KRMA.US,D,20190211,000000,19.2487,19.4917,19.2287,19.4538,4191.9903808525,0
+KRMA.US,D,20190212,000000,19.908,19.908,19.4728,19.7586,2409.76692552,0
+KRMA.US,D,20190213,000000,19.7725,19.8293,19.7626,19.8293,7987.3732885465,0
+KRMA.US,D,20190214,000000,19.656,19.8293,19.656,19.8293,8359.8830924498,0
+KRMA.US,D,20190215,000000,19.892,19.9369,19.8911,19.9279,23568.524601138,0
+KRMA.US,D,20190219,000000,20.1898,20.1898,19.9946,20.0554,2470.011098658,0
+KRMA.US,D,20190220,000000,20.3044,20.3044,20.0464,20.0723,2372.6163520849,0
+KRMA.US,D,20190221,000000,20.0136,20.0235,19.9369,20.0235,3095.5464297409,0
+KRMA.US,D,20190222,000000,19.7725,20.16,19.7725,20.1211,15857.270439474,0
+KRMA.US,D,20190225,000000,20.5643,20.5643,20.15,20.15,53005.835735469,0
+KRMA.US,D,20190226,000000,20.2078,20.2078,20.1679,20.1679,3623.6870142507,0
+KRMA.US,D,20190227,000000,20.1002,20.2008,20.1002,20.2008,24342.662225961,0
+KRMA.US,D,20190228,000000,20.1201,20.2695,20.1102,20.156,1540.2426932282,0
+KRMA.US,D,20190301,000000,20.0136,20.3432,20.0136,20.2605,5315.5442098762,0
+KRMA.US,D,20190304,000000,20.5932,20.5932,20.0315,20.1012,6131.8527558961,0
+KRMA.US,D,20190305,000000,20.4976,20.4976,20.156,20.1699,4711.0943393916,0
+KRMA.US,D,20190306,000000,20.0385,20.0624,19.9558,19.9558,13902.347021146,0
+KRMA.US,D,20190307,000000,20.1002,20.1002,19.7725,19.7725,7227.2926374554,0
+KRMA.US,D,20190308,000000,19.5594,19.7446,19.5006,19.7446,4879.778024178,0
+KRMA.US,D,20190311,000000,20.0723,20.0723,19.9279,20.0205,6826.6688860877,0
+KRMA.US,D,20190312,000000,20.0723,20.1191,20.0624,20.0624,3265.2341840796,0
+KRMA.US,D,20190313,000000,20.2207,20.2715,20.2207,20.2605,1561.3281538265,0
+KRMA.US,D,20190314,000000,19.9558,20.2356,19.9558,20.1918,12668.345541369,0
+KRMA.US,D,20190315,000000,20.2845,20.3432,20.2177,20.3333,5212.1250459893,0
+KRMA.US,D,20190318,000000,20.4289,20.4289,20.2845,20.3333,2662.7924526996,0
+KRMA.US,D,20190319,000000,20.4289,20.4667,20.3701,20.3701,62713.180167106,0
+KRMA.US,D,20190320,000000,20.4677,20.4677,20.1719,20.2356,21482.068071458,0
+KRMA.US,D,20190321,000000,20.2635,20.4627,20.156,20.4119,6928.07991087,0
+KRMA.US,D,20190322,000000,20.5832,20.5832,20.0434,20.0434,11729.540509969,0
+KRMA.US,D,20190325,000000,19.8592,20.0325,19.8592,20.0136,7260.4269326813,0
+KRMA.US,D,20190326,000000,20.2257,20.2257,20.155,20.155,1560.3240842742,0
+KRMA.US,D,20190327,000000,20.4856,20.4856,20.149,20.1898,1775.1949684664,0
+KRMA.US,D,20190328,000000,20.3432,20.3432,20.1799,20.2436,8710.3033662025,0
+KRMA.US,D,20190329,000000,20.4289,20.4289,20.2944,20.3611,6316.6015535193,0
+KRMA.US,D,20190401,000000,20.6609,20.6609,20.5544,20.642,1259.1032185842,0
+KRMA.US,D,20190402,000000,20.3701,20.6032,20.3701,20.5972,2726.0488344945,0
+KRMA.US,D,20190403,000000,20.6032,20.7496,20.6032,20.642,5930.0347758838,0
+KRMA.US,D,20190404,000000,20.6988,20.7286,20.6271,20.6978,12916.350720787,0
+KRMA.US,D,20190405,000000,20.8063,20.8442,20.7615,20.8442,9525.6078426701,0
+KRMA.US,D,20190408,000000,20.8541,20.8541,20.7735,20.7984,3506.2108766316,0
+KRMA.US,D,20190409,000000,20.8731,20.8731,20.4099,20.6559,8860.9137990475,0
+KRMA.US,D,20190410,000000,20.7675,20.9806,20.7326,20.7964,12979.607102582,0
+KRMA.US,D,20190411,000000,20.9707,20.9707,20.7336,20.8053,9163.1387342898,0
+KRMA.US,D,20190412,000000,20.9159,20.9806,20.9129,20.9129,5267.3488713658,0
+KRMA.US,D,20190415,000000,21.0374,21.0374,20.8442,20.8701,5652.911579449,0
+KRMA.US,D,20190416,000000,20.9906,21.0663,20.9428,20.9428,9724.4136140255,0
+KRMA.US,D,20190417,000000,21.3083,21.3083,20.875,20.875,6557.5782460713,0
+KRMA.US,D,20190418,000000,21.1609,21.1609,20.9029,20.9607,6330.6585272515,0
+KRMA.US,D,20190422,000000,20.9806,20.9806,20.875,20.9229,11876.134664604,0
+KRMA.US,D,20190423,000000,20.9806,21.125,20.9517,21.0703,10408.184979142,0
+KRMA.US,D,20190424,000000,21.2316,21.2316,21.0722,21.0762,6696.1398442887,0
+KRMA.US,D,20190425,000000,20.9408,21.0115,20.8731,20.9866,15591.192008114,0
+KRMA.US,D,20190426,000000,20.894,21.0852,20.894,21.0324,10087.886791958,0
+KRMA.US,D,20190429,000000,21.1748,21.2406,20.9587,21.125,15272.901960035,0
+KRMA.US,D,20190430,000000,21.0762,21.1559,21.0762,21.144,4830.5786161153,0
+KRMA.US,D,20190501,000000,21.1151,21.2027,20.9856,20.9856,4744.2286346175,0
+KRMA.US,D,20190502,000000,21.0473,21.0473,20.9667,20.9936,6302.5445797871,0
+KRMA.US,D,20190503,000000,21.1649,21.3133,20.9318,21.1848,8300.6429888641,0
+KRMA.US,D,20190506,000000,21.135,21.135,20.883,21.0314,5143.8483164329,0
+KRMA.US,D,20190507,000000,21.1549,21.1549,20.6032,20.6181,11854.045134454,0
+KRMA.US,D,20190508,000000,20.4,20.7605,20.4,20.7585,8558.6888638052,0
+KRMA.US,D,20190509,000000,20.7187,20.7187,20.3751,20.6729,4487.1868292287,0
+KRMA.US,D,20190510,000000,20.4976,20.7386,20.3044,20.7386,5405.9104695832,0
+KRMA.US,D,20190513,000000,20.6709,20.6709,20.1042,20.161,11623.109137425,0
+KRMA.US,D,20190514,000000,19.9857,20.4876,19.9757,20.4826,5499.2889379471,0
+KRMA.US,D,20190515,000000,19.9657,20.5026,19.9657,20.5026,10463.408804518,0
+KRMA.US,D,20190516,000000,20.6032,20.7237,20.5912,20.5912,2215.9815019261,0
+KRMA.US,D,20190517,000000,20.7675,20.7675,20.5434,20.5733,1860.5408804119,0
+KRMA.US,D,20190520,000000,20.3801,20.4328,20.3542,20.4199,3814.4602291877,0
+KRMA.US,D,20190521,000000,20.2645,20.6032,20.2645,20.5374,6995.3525708741,0
+KRMA.US,D,20190522,000000,20.5832,20.5832,20.4388,20.4677,7327.6995926854,0
+KRMA.US,D,20190523,000000,20.4289,20.4289,20.1351,20.151,4593.6182017725,0
+KRMA.US,D,20190524,000000,20.3064,20.3522,20.16,20.2904,3846.5904548613,0
+KRMA.US,D,20190528,000000,20.5344,20.5344,20.0952,20.0952,3154.7865333266,0
+KRMA.US,D,20190529,000000,20.0723,20.0723,19.8492,19.8492,4553.4554196805,0
+KRMA.US,D,20190530,000000,20.0763,20.0952,19.9946,19.9946,4992.2338140356,0
+KRMA.US,D,20190531,000000,19.7138,19.9857,19.7138,19.8592,8868.9463554659,0
+KRMA.US,D,20190603,000000,19.908,19.908,19.7357,19.8602,5682.0295964657,0
+KRMA.US,D,20190604,000000,20.0723,20.1928,20.0723,20.1928,1164.720680668,0
+KRMA.US,D,20190605,000000,20.6131,20.6131,20.3333,20.4199,4465.0972990781,0
+KRMA.US,D,20190606,000000,20.6032,20.6032,20.4259,20.5832,5943.0876800637,0
+KRMA.US,D,20190607,000000,20.6609,20.8541,20.6609,20.8541,9650.1124671553,0
+KRMA.US,D,20190610,000000,20.9229,20.9229,20.8013,20.8063,5438.0406952568,0
+KRMA.US,D,20190611,000000,20.9906,21.0195,20.7585,20.7585,8221.3214942324,0
+KRMA.US,D,20190612,000000,20.8581,20.9607,20.7197,20.7814,15271.897890483,0
+KRMA.US,D,20190613,000000,20.8103,20.9029,20.7874,20.8113,8795.649278148,0
+KRMA.US,D,20190614,000000,21.1549,21.1549,20.7814,20.8681,3482.1132073764,0
+KRMA.US,D,20190617,000000,21.1649,21.1649,20.8063,20.8153,22421.877172411,0
+KRMA.US,D,20190618,000000,20.9229,21.0792,20.9229,21.0155,4692.0170178979,0
+KRMA.US,D,20190619,000000,21.0324,21.2226,21.0274,21.2226,18151.569366479,0
+KRMA.US,D,20190620,000000,21.3262,21.3392,21.1509,21.3392,4354.6496483251,0
+KRMA.US,D,20190621,000000,21.2704,21.3382,21.2595,21.2794,4334.5682572791,0
+KRMA.US,D,20190624,000000,21.2794,21.2794,21.2127,21.2127,6166.9951902266,0
+KRMA.US,D,20190625,000000,21.1549,21.1649,21.0434,21.0434,5572.586015265,0
+KRMA.US,D,20190626,000000,21.2844,21.2844,20.9956,21.0005,3313.42952259,0
+KRMA.US,D,20190627,000000,21.2814,21.2814,21.0473,21.1201,5599.6958931771,0
+KRMA.US,D,20190628,000000,21.1519,21.2147,21.1519,21.2047,7639.9652234507,0
+KRMA.US,D,20190701,000000,21.3312,21.4378,21.3312,21.368,2676.8494264318,0
+KRMA.US,D,20190702,000000,21.4188,21.4258,21.2724,21.4258,3861.6514981458,0
+KRMA.US,D,20190703,000000,21.5344,21.5832,21.4577,21.5832,2874.6511282349,0
+KRMA.US,D,20190705,000000,21.4089,21.5533,21.4089,21.5533,2952.9685533143,0
+KRMA.US,D,20190708,000000,21.5782,21.5782,21.379,21.4238,8092.800591538,0
+KRMA.US,D,20190709,000000,21.4079,21.4079,21.3909,21.4039,3591.5567885771,0
+KRMA.US,D,20190710,000000,21.5453,21.5453,21.4288,21.4288,3266.2382536319,0
+KRMA.US,D,20190711,000000,21.4836,21.5154,21.372,21.5154,3552.3980760374,0
+KRMA.US,D,20190712,000000,21.3312,21.627,21.3312,21.623,13187.449499908,0
+KRMA.US,D,20190715,000000,21.7694,21.7694,21.5533,21.5881,6190.0887899295,0
+KRMA.US,D,20190716,000000,21.5812,21.5991,21.5244,21.5911,7882.9500551073,0
+KRMA.US,D,20190717,000000,21.5244,21.5354,21.4378,21.5015,4257.254901752,0
+KRMA.US,D,20190718,000000,21.5433,21.5433,21.4288,21.5244,3312.4254530377,0
+KRMA.US,D,20190719,000000,21.8561,21.8561,21.4268,21.4268,14349.157971919,0
+KRMA.US,D,20190722,000000,21.4577,21.5065,21.4178,21.4527,5785.4487603526,0
+KRMA.US,D,20190723,000000,21.7017,21.7017,21.5274,21.6569,29788.735477636,0
+KRMA.US,D,20190724,000000,21.7694,21.86,21.7196,21.8561,12434.397335683,0
+KRMA.US,D,20190725,000000,21.7495,21.7983,21.6907,21.7296,4410.8775432539,0
+KRMA.US,D,20190726,000000,21.8561,21.8949,21.8172,21.8859,10124.033295841,0
+KRMA.US,D,20190729,000000,22.1887,22.1887,21.6828,21.873,9018.5527187586,0
+KRMA.US,D,20190730,000000,21.7794,21.875,21.7794,21.8331,19156.642988332,0
+KRMA.US,D,20190731,000000,22.0234,22.0234,21.625,21.633,9665.1735104398,0
+KRMA.US,D,20190801,000000,21.8561,21.8561,21.3949,21.4477,13853.147613083,0
+KRMA.US,D,20190802,000000,21.4378,21.4378,21.141,21.2147,18305.192007981,0
+KRMA.US,D,20190805,000000,20.9806,20.9806,20.4538,20.5852,5566.5615979512,0
+KRMA.US,D,20190806,000000,20.8043,20.8043,20.5046,20.8043,19117.484275792,0
+KRMA.US,D,20190807,000000,20.7466,20.8621,20.5075,20.7764,13144.274509159,0
+KRMA.US,D,20190808,000000,20.9507,21.2296,20.9507,21.1858,29252.562336708,0
+KRMA.US,D,20190809,000000,21.4577,21.4577,21.0105,21.1161,14972.685163898,0
+KRMA.US,D,20190812,000000,21.2326,21.2326,20.6878,20.8143,2465.9948204488,0
+KRMA.US,D,20190813,000000,21.0284,21.2625,20.9408,21.0862,28182.224193956,0
+KRMA.US,D,20190814,000000,20.6679,20.7067,20.4348,20.4518,35203.68257319,0
+KRMA.US,D,20190815,000000,20.5036,20.5036,20.2237,20.3502,3672.8864223134,0
+KRMA.US,D,20190816,000000,20.5703,20.7366,20.5703,20.7267,4358.6659265343,0
+KRMA.US,D,20190819,000000,20.9019,21.0264,20.9019,21.0264,5489.2482424241,0
+KRMA.US,D,20190820,000000,21.1659,21.1659,20.8143,20.8332,9619.9903805863,0
+KRMA.US,D,20190821,000000,21.1858,21.1858,20.9408,21.0105,5863.766185432,0
+KRMA.US,D,20190822,000000,21.0473,21.0523,20.9318,21.0374,5600.6999627294,0
+KRMA.US,D,20190823,000000,21.1947,21.1947,20.385,20.385,5174.9744725542,0
+KRMA.US,D,20190826,000000,20.4538,20.5902,20.4538,20.5603,4107.6485384593,0
+KRMA.US,D,20190827,000000,21.0005,21.0005,20.4836,20.5703,12843.053643469,0
+KRMA.US,D,20190828,000000,20.4538,20.8043,20.4538,20.6998,11832.959673856,0
+KRMA.US,D,20190829,000000,21.1659,21.1659,20.8382,20.9717,9091.8497960765,0
+KRMA.US,D,20190830,000000,21.3412,21.3412,20.9806,21.0185,5054.4861262782,0
+KRMA.US,D,20190903,000000,21.0195,21.0195,20.7525,20.8043,30786.780612623,0
+KRMA.US,D,20190904,000000,21.0374,21.1161,21.0125,21.1161,7327.6995926854,0
+KRMA.US,D,20190905,000000,21.5154,21.5154,21.4089,21.4288,12062.891601332,0
+KRMA.US,D,20190906,000000,21.6808,21.6808,21.4766,21.4776,3259.2097667658,0
+KRMA.US,D,20190909,000000,21.4637,21.6708,21.4447,21.4995,11949.431741922,0
+KRMA.US,D,20190910,000000,21.5244,21.6031,21.4168,21.5533,10680.287827815,0
+KRMA.US,D,20190911,000000,21.6101,21.7395,21.6101,21.7316,5890.8760633441,0
+KRMA.US,D,20190912,000000,21.7983,21.9935,21.7594,21.8172,35461.728448131,0
+KRMA.US,D,20190913,000000,21.8172,21.8949,21.7395,21.7395,21916.830187604,0
+KRMA.US,D,20190916,000000,21.5632,21.7794,21.5632,21.6997,6359.7765442682,0
+KRMA.US,D,20190917,000000,21.8073,21.8073,21.6559,21.7415,13707.557528,0
+KRMA.US,D,20190918,000000,21.9537,21.9537,21.5632,21.7594,65305.687751144,0
+KRMA.US,D,20190919,000000,21.9935,21.9935,21.7097,21.7296,37711.848314836,0
+KRMA.US,D,20190920,000000,21.9148,21.9148,21.6111,21.6609,3395.7632258786,0
+KRMA.US,D,20190923,000000,21.623,21.7097,21.5901,21.6907,34412.475765978,0
+KRMA.US,D,20190924,000000,21.9248,21.9248,21.4178,21.4756,6630.8753233892,0
+KRMA.US,D,20190925,000000,21.4378,21.613,21.4378,21.613,5876.8190896119,0
+KRMA.US,D,20190926,000000,21.5025,21.5842,21.5025,21.5652,1953.9193487758,0
+KRMA.US,D,20190927,000000,21.6708,21.6708,21.3601,21.4676,11518.685903986,0
+KRMA.US,D,20190930,000000,21.6997,21.6997,21.5344,21.5871,13270.787272749,0
+KRMA.US,D,20191001,000000,21.8172,21.8172,21.2246,21.2684,23759.297816075,0
+KRMA.US,D,20191002,000000,21.2147,21.2147,20.7665,20.8432,34027.917127447,0
+KRMA.US,D,20191003,000000,20.9408,20.9756,20.7167,20.9348,36671.632258653,0
+KRMA.US,D,20191004,000000,21.0862,21.2396,21.0722,21.2396,5896.9004806579,0
+KRMA.US,D,20191007,000000,21.4776,21.4776,21.2057,21.2316,18665.652977257,0
+KRMA.US,D,20191008,000000,21.3013,21.3013,20.7954,20.7954,6789.5183126526,0
+KRMA.US,D,20191009,000000,21.136,21.136,20.9906,21.0573,2151.7210505789,0
+KRMA.US,D,20191010,000000,21.122,21.1908,21.0862,21.0862,10352.961153765,0
+KRMA.US,D,20191011,000000,21.2047,21.5931,21.2047,21.4776,27764.5312602,0
+KRMA.US,D,20191014,000000,21.4288,21.4577,21.3561,21.4019,94237.951900669,0
+KRMA.US,D,20191015,000000,21.4876,21.6708,21.4686,21.623,19686.791711946,0
+KRMA.US,D,20191016,000000,21.623,21.623,21.4477,21.4935,10555.78320333,0
+KRMA.US,D,20191017,000000,21.4467,21.7097,21.4467,21.5632,12093.013687901,0
+KRMA.US,D,20191018,000000,21.5533,21.636,21.4378,21.4876,15237.759525705,0
+KRMA.US,D,20191021,000000,21.5981,21.6469,21.5712,21.6469,6507.3747684563,0
+KRMA.US,D,20191022,000000,21.6907,21.6927,21.628,21.628,2135.6559377421,0
+KRMA.US,D,20191023,000000,21.7495,21.7495,21.5732,21.6001,6851.7706248952,0
+KRMA.US,D,20191024,000000,21.7395,21.7395,21.5613,21.6609,10260.586754954,0
+KRMA.US,D,20191025,000000,21.6409,21.7893,21.6409,21.7614,20370.563077062,0
+KRMA.US,D,20191028,000000,22.0035,22.0035,21.7296,21.8401,51575.036623442,0
+KRMA.US,D,20191029,000000,21.9537,21.9537,21.7196,21.7196,22507.223084357,0
+KRMA.US,D,20191030,000000,21.7794,21.9935,21.7694,21.9935,20268.147982728,0
+KRMA.US,D,20191031,000000,22.0423,22.0423,21.6419,21.8172,33029.871992461,0
+KRMA.US,D,20191101,000000,21.9317,21.9636,21.9029,21.9537,17521.013687635,0
+KRMA.US,D,20191104,000000,22.2753,22.2753,22.0463,22.0702,20106.492784808,0
+KRMA.US,D,20191105,000000,22.1977,22.2066,22.0035,22.0552,13024.790232436,0
+KRMA.US,D,20191106,000000,22.2554,22.2554,21.9885,22.0214,11669.296336831,0
+KRMA.US,D,20191107,000000,22.3242,22.3242,22.0801,22.1389,28155.114316044,0
+KRMA.US,D,20191108,000000,22.126,22.1688,22.0901,22.1558,8361.8912315544,0
+KRMA.US,D,20191111,000000,22.1977,22.1977,22.0134,22.1588,12018.712541031,0
+KRMA.US,D,20191112,000000,22.2753,22.2753,22.0801,22.1877,14149.348131012,0
+KRMA.US,D,20191113,000000,22.2853,22.2853,22.109,22.2176,41669.890490002,0
+KRMA.US,D,20191114,000000,22.3341,22.3341,22.107,22.2465,16714.745837138,0
+KRMA.US,D,20191115,000000,22.35,22.4018,22.3242,22.4018,6917.0351457947,0
+KRMA.US,D,20191118,000000,22.4018,22.4317,22.3441,22.37,6423.0329260631,0
+KRMA.US,D,20191119,000000,22.2953,22.4516,22.2953,22.4188,9333.8305581808,0
+KRMA.US,D,20191120,000000,22.354,22.3779,22.2853,22.3112,2172.8065111772,0
+KRMA.US,D,20191121,000000,22.2056,22.2753,22.2056,22.2415,7687.1564924088,0
+KRMA.US,D,20191122,000000,22.373,22.373,22.2485,22.3162,14280.881242363,0
+KRMA.US,D,20191125,000000,22.5482,22.5482,22.4327,22.5223,12563.92230793,0
+KRMA.US,D,20191126,000000,22.597,22.6468,22.5542,22.6369,19404.64816775,0
+KRMA.US,D,20191127,000000,22.8679,22.8679,22.5672,22.7175,27472.34702048,0
+KRMA.US,D,20191129,000000,22.7325,22.7723,22.5403,22.606,4644.8257489398,0
+KRMA.US,D,20191202,000000,22.4955,22.4955,22.2953,22.4337,8242.4069548307,0
+KRMA.US,D,20191203,000000,22.3052,22.3052,22.1489,22.2465,4450.0362557936,0
+KRMA.US,D,20191204,000000,22.5004,22.5004,22.3052,22.4218,25008.360339136,0
+KRMA.US,D,20191205,000000,22.4018,22.4706,22.363,22.4706,5196.0599331525,0
+KRMA.US,D,20191206,000000,22.4218,22.7006,22.4218,22.6389,8220.3174246801,0
+KRMA.US,D,20191209,000000,22.7424,22.7424,22.5672,22.5672,10720.450609907,0
+KRMA.US,D,20191210,000000,22.616,22.6558,22.5482,22.5532,11250.599333522,0
+KRMA.US,D,20191211,000000,22.602,22.6747,22.5482,22.6229,11331.928967258,0
+KRMA.US,D,20191212,000000,22.7823,22.8779,22.7524,22.8729,4558.475767442,0
+KRMA.US,D,20191213,000000,23.0831,23.0831,22.8301,22.8859,4566.5083238604,0
+KRMA.US,D,20191216,000000,23.2006,23.2006,22.9377,22.9715,6273.4265627704,0
+KRMA.US,D,20191217,000000,22.9665,23.0064,22.9476,22.9765,9281.6189414612,0
+KRMA.US,D,20191218,000000,22.9815,23.0163,22.9566,22.9954,25701.168330223,0
+KRMA.US,D,20191219,000000,23.1717,23.1717,22.9476,23.0412,25437.098037968,0
+KRMA.US,D,20191220,000000,23.1956,23.2494,23.1717,23.2076,6465.2038472597,0
+KRMA.US,D,20191223,000000,23.356,23.356,23.1817,23.2056,8279.5575282658,0
+KRMA.US,D,20191224,000000,23.1717,23.2305,23.1518,23.2016,14456.593414015,0
+KRMA.US,D,20191226,000000,23.102,23.2882,23.102,23.2603,19863.507953151,0
+KRMA.US,D,20191227,000000,23.4048,23.4048,23.2593,23.2593,15567.094338859,0
+KRMA.US,D,20191230,000000,23.2105,23.2982,22.9566,22.9934,3746.1834996313,0
+KRMA.US,D,20191231,000000,22.8022,22.9994,22.8022,22.8779,20729.015907234,0
+KRMA.US,D,20200102,000000,23.0034,23.102,22.9177,23.098,45511.460597102,0
+KRMA.US,D,20200103,000000,23.093,23.093,22.9277,22.9974,22165.839436575,0
+KRMA.US,D,20200106,000000,23.0741,23.0741,22.8779,22.9884,3553.4021455897,0
+KRMA.US,D,20200107,000000,23.1906,23.1906,22.9277,22.9665,34441.593782995,0
+KRMA.US,D,20200108,000000,23.0313,23.1906,22.9964,23.0831,20413.738067811,0
+KRMA.US,D,20200109,000000,23.2006,23.2006,23.1219,23.2006,37214.833886447,0
+KRMA.US,D,20200110,000000,23.2006,23.2494,23.1319,23.1319,29401.164630449,0
+KRMA.US,D,20200113,000000,23.2404,23.347,23.2225,23.3081,13705.549388895,0
+KRMA.US,D,20200114,000000,23.581,23.581,23.2494,23.3052,135815.46799186,0
+KRMA.US,D,20200115,000000,23.5711,23.5711,23.3181,23.347,24250.28782715,0
+KRMA.US,D,20200116,000000,23.7065,23.7065,23.4645,23.5362,4508.272289827,0
+KRMA.US,D,20200117,000000,23.6866,23.6866,23.5133,23.6139,13850.135404426,0
+KRMA.US,D,20200121,000000,23.835,23.835,23.4974,23.5512,37303.19200705,0
+KRMA.US,D,20200122,000000,23.7623,23.7991,23.5024,23.5302,4201.0270068232,0
+KRMA.US,D,20200123,000000,23.7663,23.7663,23.338,23.5223,37249.976320778,0
+KRMA.US,D,20200124,000000,23.825,23.825,23.2006,23.2872,5714.1598221393,0
+KRMA.US,D,20200127,000000,22.9078,23.088,22.8749,22.9416,11390.165001291,0
+KRMA.US,D,20200128,000000,22.9865,23.1956,22.9566,23.1319,14455.589344463,0
+KRMA.US,D,20200129,000000,23.2006,23.2285,23.0303,23.0731,6484.2811687534,0
+KRMA.US,D,20200130,000000,23.0353,23.105,22.8062,23.105,8236.3825375169,0
+KRMA.US,D,20200131,000000,22.8679,22.8679,22.6379,22.6827,21175.826858007,0
+KRMA.US,D,20200203,000000,23.0552,23.1119,22.8052,22.845,14887.339251952,0
+KRMA.US,D,20200204,000000,23.1886,23.2882,23.1617,23.1866,6171.0114684358,0
+KRMA.US,D,20200205,000000,23.3948,23.5512,23.3799,23.5034,20276.180539146,0
+KRMA.US,D,20200206,000000,23.8629,23.8629,23.4844,23.4974,11247.587124865,0
+KRMA.US,D,20200207,000000,23.7663,23.7663,23.2494,23.349,7626.9123192708,0
+KRMA.US,D,20200210,000000,23.2982,23.5103,23.2982,23.4715,4055.4369217397,0
+KRMA.US,D,20200211,000000,23.6398,23.6687,23.5412,23.5412,9604.9293373018,0
+KRMA.US,D,20200212,000000,23.7464,23.7563,23.6099,23.7513,17175.613761644,0
+KRMA.US,D,20200213,000000,23.8629,23.8629,23.6099,23.7414,101849.80317666,0
+KRMA.US,D,20200214,000000,23.8818,23.8818,23.7065,23.7643,34835.189047496,0
+KRMA.US,D,20200218,000000,23.8728,23.8728,23.596,23.6647,9351.9038101222,0
+KRMA.US,D,20200219,000000,23.7065,23.8539,23.7065,23.8061,95597.462074483,0
+KRMA.US,D,20200220,000000,23.7464,23.8679,23.7205,23.7464,7321.6751753716,0
+KRMA.US,D,20200221,000000,23.7165,23.7165,23.4934,23.5273,15440.581575269,0
+KRMA.US,D,20200224,000000,23.2305,23.2305,22.7723,22.8311,24152.893080577,0
+KRMA.US,D,20200225,000000,23.0253,23.0253,22.0313,22.2455,35368.349979768,0
+KRMA.US,D,20200226,000000,22.2166,22.3949,21.9337,21.9726,11929.350350876,0
+KRMA.US,D,20200227,000000,21.8063,21.8341,21.2605,21.3461,41790.378836278,0
+KRMA.US,D,20200228,000000,20.647,20.9298,20.1739,20.7635,55064.178317684,0
+KRMA.US,D,20200302,000000,21.2993,21.8551,20.7147,21.8551,23058.45726857,0
+KRMA.US,D,20200303,000000,21.5433,21.9527,21.1928,21.377,26840.787272084,0
+KRMA.US,D,20200304,000000,21.7684,22.2265,21.4756,22.2265,5533.4273027253,0
+KRMA.US,D,20200305,000000,21.5623,21.5911,21.2037,21.3491,13956.56677697,0
+KRMA.US,D,20200306,000000,20.7635,21.1041,20.4916,21.1041,38807.288196395,0
+KRMA.US,D,20200309,000000,19.418,20.14,19.1959,19.2985,46604.892339557,0
+KRMA.US,D,20200310,000000,20.0136,20.2556,19.2297,20.2556,52665.45615724,0
+KRMA.US,D,20200311,000000,19.5255,19.5255,18.8513,19.2218,49798.837585423,0
+KRMA.US,D,20200312,000000,17.8494,17.926,16.5915,17.4002,1437471.1542025,0
+KRMA.US,D,20200313,000000,17.1283,18.7059,17.1283,18.6979,1501402.2707366,0
+KRMA.US,D,20200316,000000,16.3853,17.9639,16.3674,16.701,1656633.4316613,0
+KRMA.US,D,20200317,000000,17.0785,17.7717,16.5526,17.6442,1511716.0731778,0
+KRMA.US,D,20200318,000000,16.5716,16.8504,15.7748,16.4152,890901.87712982,0
+KRMA.US,D,20200319,000000,16.21,16.8793,16.0586,16.6343,26722.307064912,0
+KRMA.US,D,20200320,000000,16.8355,16.8654,15.9282,15.967,69944.48908277,0
+KRMA.US,D,20200323,000000,15.7141,15.7718,15.0986,15.1972,36601.347389992,0
+KRMA.US,D,20200324,000000,16.0367,16.8713,16.0367,16.8713,40002.130963632,0
+KRMA.US,D,20200325,000000,16.6393,17.8225,16.6393,17.2538,25710.204956194,0
+KRMA.US,D,20200326,000000,17.1671,18.2099,17.1671,18.2099,19969.939325695,0
+KRMA.US,D,20200327,000000,17.4291,17.9758,17.4191,17.6293,12096.025896558,0
+KRMA.US,D,20200330,000000,17.8593,18.1621,17.8593,18.1442,15138.356640027,0
+KRMA.US,D,20200331,000000,17.9649,18.1521,17.7518,17.7846,8328.7569363285,0
+KRMA.US,D,20200401,000000,17.2737,17.2787,16.95,16.9689,14208.588234597,0
+KRMA.US,D,20200402,000000,17.0835,17.4589,17.0058,17.4589,21275.229743685,0
+KRMA.US,D,20200403,000000,17.4291,17.5665,16.9809,17.1193,18222.858304693,0
+KRMA.US,D,20200406,000000,17.683,18.185,17.683,18.172,18014.011837814,0
+KRMA.US,D,20200407,000000,18.8632,18.9957,18.434,18.434,9852.9345167199,0
+KRMA.US,D,20200408,000000,18.6192,19.0594,18.3961,19.0475,11848.02071714,0
+KRMA.US,D,20200409,000000,19.4747,19.5943,19.3214,19.3752,19476.941175515,0
+KRMA.US,D,20200413,000000,19.4279,19.4279,18.8921,19.1182,9380.0177575866,0
+KRMA.US,D,20200414,000000,19.408,19.7108,19.408,19.7108,9217.358490114,0
+KRMA.US,D,20200415,000000,19.0863,19.1959,19.0286,19.1003,7952.230854216,0
+KRMA.US,D,20200416,000000,19.2317,19.2317,18.9987,19.1361,10265.607102715,0
+KRMA.US,D,20200417,000000,19.7297,19.8472,19.5046,19.7885,102502.44838565,0
+KRMA.US,D,20200420,000000,19.6431,19.7596,19.5156,19.5634,9569.7869029713,0
+KRMA.US,D,20200421,000000,19.2716,19.2716,18.8583,18.9509,12861.126895411,0
+KRMA.US,D,20200422,000000,19.1311,19.3313,19.1162,19.3114,11504.628930253,0
+KRMA.US,D,20200423,000000,19.2915,19.652,19.2915,19.3124,8589.8150199265,0
+KRMA.US,D,20200424,000000,19.3114,19.6331,19.3114,19.6002,2349.522752382,0
+KRMA.US,D,20200427,000000,19.6132,19.9847,19.6132,19.9847,348030.58821823,0
+KRMA.US,D,20200428,000000,20.3253,20.3313,19.9936,20.0803,10934.317424547,0
+KRMA.US,D,20200429,000000,20.3153,20.6181,20.2456,20.4657,9811.7676650756,0
+KRMA.US,D,20200430,000000,20.4418,20.4418,19.9777,20.0753,24213.137253714,0
+KRMA.US,D,20200501,000000,19.5843,19.6082,19.3791,19.3951,7131.9060299869,0
+KRMA.US,D,20200504,000000,19.1859,19.4668,19.1859,19.4668,1174.761376191,0
+KRMA.US,D,20200505,000000,19.652,19.8861,19.652,19.66,7352.8013314929,0
+KRMA.US,D,20200506,000000,19.6231,19.7596,19.5415,19.5415,8973.3695889051,0
+KRMA.US,D,20200507,000000,19.6042,19.907,19.5524,19.7616,20885.650757392,0
+KRMA.US,D,20200508,000000,19.916,20.1799,19.916,20.155,5462.138364512,0
+KRMA.US,D,20200511,000000,19.7984,20.2267,19.7984,20.139,10634.100628409,0
+KRMA.US,D,20200512,000000,20.4418,20.4418,19.7207,19.7207,2987.1069180925,0
+KRMA.US,D,20200513,000000,19.8472,19.8472,19.1361,19.3413,14268.832407735,0
+KRMA.US,D,20200514,000000,19.0764,19.4986,18.8632,19.4986,28743.499073692,0
+KRMA.US,D,20200515,000000,19.5345,19.6321,19.4578,19.5853,24706.135403894,0
+KRMA.US,D,20200518,000000,20.0036,20.3731,20.0036,20.3731,10805.796521853,0
+KRMA.US,D,20200519,000000,20.1988,20.3024,20.1002,20.1002,3095.5464297409,0
+KRMA.US,D,20200520,000000,20.4368,20.4368,20.3352,20.397,6520.4276726362,0
+KRMA.US,D,20200521,000000,20.3552,20.3552,20.1799,20.2446,6620.8346278662,0
+KRMA.US,D,20200522,000000,20.1301,20.3352,20.1002,20.2775,5800.5098036371,0
+KRMA.US,D,20200526,000000,20.5384,20.8511,20.5384,20.5783,10404.168700933,0
+KRMA.US,D,20200527,000000,20.6948,21.0942,20.6181,21.0334,11613.068441902,0
+KRMA.US,D,20200528,000000,21.0354,21.2505,20.9627,20.9627,6597.7410281633,0
+KRMA.US,D,20200529,000000,20.9587,21.1041,20.7446,21.0434,13999.741767719,0
+KRMA.US,D,20200601,000000,21.2027,21.2216,21.0663,21.1539,5364.7436179389,0
+KRMA.US,D,20200602,000000,21.134,21.4019,21.134,21.3601,9088.8375874196,0
+KRMA.US,D,20200603,000000,21.4457,21.7883,21.4457,21.7445,19380.550498495,0
+KRMA.US,D,20200604,000000,21.5523,21.7286,21.377,21.6091,36326.232332662,0
+KRMA.US,D,20200605,000000,22.0224,22.4795,22.0224,22.0791,15991.815759482,0
+KRMA.US,D,20200608,000000,22.4506,22.7305,22.3032,22.4696,9249.4887157876,0
+KRMA.US,D,20200609,000000,22.2066,22.4795,22.1877,22.1877,11069.866814108,0
+KRMA.US,D,20200610,000000,22.1967,22.2963,22.0662,22.1369,11081.915648735,0
+KRMA.US,D,20200611,000000,21.4656,21.5921,20.6808,20.6938,27104.857564339,0
+KRMA.US,D,20200612,000000,21.2854,21.2854,20.6659,21.0095,10343.924527795,0
+KRMA.US,D,20200615,000000,20.7346,21.2027,20.7047,21.1898,2642.7110616536,0
+KRMA.US,D,20200616,000000,21.8551,21.9626,21.387,21.5732,12552.877542855,0
+KRMA.US,D,20200617,000000,21.7485,21.9337,21.5672,21.7764,41117.652236237,0
+KRMA.US,D,20200618,000000,21.377,21.8361,21.3491,21.8361,40654.776172627,0
+KRMA.US,D,20200619,000000,21.8361,21.8451,21.5105,21.5174,5034.4047352322,0
+KRMA.US,D,20200622,000000,21.5921,21.7047,21.4905,21.622,9345.8793928084,0
+KRMA.US,D,20200623,000000,21.7804,21.9138,21.5822,21.6907,13586.065112171,0
+KRMA.US,D,20200624,000000,21.3969,21.632,20.9985,21.3581,20612.543839167,0
+KRMA.US,D,20200625,000000,21.1539,21.3441,20.9687,21.3441,6010.3603400678,0
+KRMA.US,D,20200626,000000,21.0752,21.2087,20.8053,20.8053,4664.9071399858,0
+KRMA.US,D,20200629,000000,20.9916,21.123,20.9916,21.0593,5244.2552716629,0
+KRMA.US,D,20200630,000000,21.1479,21.618,21.1479,21.618,8972.3655193528,0
+KRMA.US,D,20200701,000000,21.4915,21.8959,21.3631,21.7256,11618.088789663,0
+KRMA.US,D,20200702,000000,21.6081,21.8919,21.6081,21.8232,7845.7994816722,0
+KRMA.US,D,20200706,000000,22.2056,22.2156,22.0025,22.1957,6880.8886419119,0
+KRMA.US,D,20200707,000000,22.0782,22.117,21.9467,22.0881,8008.4587491448,0
+KRMA.US,D,20200708,000000,22.0582,22.1469,21.7943,22.1469,12270.733998658,0
+KRMA.US,D,20200709,000000,21.9706,22.4108,21.7057,22.0005,12926.39141631,0
+KRMA.US,D,20200710,000000,21.8431,22.3331,21.8132,22.2256,19461.880132231,0
+KRMA.US,D,20200713,000000,22.1957,22.7434,21.9576,22.0393,13715.590084418,0
+KRMA.US,D,20200714,000000,21.8272,22.4307,21.8272,22.353,12080.964853274,0
+KRMA.US,D,20200715,000000,22.6359,22.861,22.4805,22.5771,24530.423232241,0
+KRMA.US,D,20200716,000000,22.117,22.5383,22.117,22.4606,11120.070291723,0
+KRMA.US,D,20200717,000000,22.4008,22.7743,22.4008,22.7743,14193.527191313,0
+KRMA.US,D,20200720,000000,22.607,22.7992,22.4208,22.5582,10559.799481539,0
+KRMA.US,D,20200721,000000,22.8859,22.9596,22.7205,22.8012,15201.613021822,0
+KRMA.US,D,20200722,000000,22.8689,23.1458,22.843,22.9406,8415.1069178263,0
+KRMA.US,D,20200723,000000,22.9795,22.9884,22.7056,22.7534,3493.1579724517,0
+KRMA.US,D,20200724,000000,22.6946,22.7843,22.3331,22.7843,19127.524971315,0
+KRMA.US,D,20200727,000000,22.6757,22.8231,22.6468,22.8231,21054.334442179,0
+KRMA.US,D,20200728,000000,22.8231,22.8311,22.6259,22.6259,9505.5264516241,0
+KRMA.US,D,20200729,000000,22.6269,22.9695,22.6269,22.9695,1933.8379577298,0
+KRMA.US,D,20200730,000000,22.5851,22.9108,22.5771,22.861,14891.355530161,0
+KRMA.US,D,20200731,000000,22.844,23.0382,22.6857,23.0382,8669.1365145582,0
+KRMA.US,D,20200803,000000,23.1179,23.1757,23.106,23.1727,2308.3559007377,0
+KRMA.US,D,20200804,000000,23.2046,23.2145,23.0781,23.2145,8761.5109133698,0
+KRMA.US,D,20200805,000000,23.2932,23.4496,23.2932,23.4496,5430.0081388384,0
+KRMA.US,D,20200806,000000,23.3032,23.4894,23.3032,23.4894,6126.8324081346,0
+KRMA.US,D,20200807,000000,23.3828,23.5093,23.352,23.352,7479.3140950827,0
+KRMA.US,D,20200810,000000,23.5093,23.6657,23.5093,23.5671,13345.088419619,0
+KRMA.US,D,20200811,000000,23.6956,23.7733,23.4466,23.4466,16232.792452034,0
+KRMA.US,D,20200812,000000,23.7842,23.8131,23.7135,23.7235,5193.0477244956,0
+KRMA.US,D,20200813,000000,23.8131,23.9097,23.6557,23.7334,35555.106916495,0
+KRMA.US,D,20200814,000000,23.7334,23.8599,23.6956,23.6956,8864.9300772567,0
+KRMA.US,D,20200817,000000,23.7434,23.9884,23.7434,23.8728,5776.4121343819,0
+KRMA.US,D,20200818,000000,23.8798,23.8997,23.7025,23.842,8685.201627395,0
+KRMA.US,D,20200819,000000,23.827,24.0969,23.7832,23.9595,8891.0358856165,0
+KRMA.US,D,20200820,000000,23.3609,23.7533,23.3231,23.7235,12194.424712683,0
+KRMA.US,D,20200821,000000,23.7633,23.8081,23.6747,23.8081,9694.2915274565,0
+KRMA.US,D,20200824,000000,23.9296,24.0272,23.9296,24.0113,4718.1228262577,0
+KRMA.US,D,20200825,000000,23.9197,24.332,23.9197,24.1398,10878.089529618,0
+KRMA.US,D,20200826,000000,24.2085,24.4087,24.2035,24.2035,4487.1868292287,0
+KRMA.US,D,20200827,000000,24.3469,24.4784,24.3419,24.4684,4457.0647426597,0
+KRMA.US,D,20200828,000000,24.4883,24.4883,24.4326,24.4883,4750.2530519313,0
+KRMA.US,D,20200831,000000,24.4883,24.6826,24.4883,24.6059,8977.3858671143,0
+KRMA.US,D,20200901,000000,24.4834,24.8987,24.4834,24.8987,13041.859414825,0
+KRMA.US,D,20200902,000000,24.9485,25.1636,24.7035,24.9385,22019.245281939,0
+KRMA.US,D,20200903,000000,24.4286,24.4385,24.0969,24.1826,10598.958194079,0
+KRMA.US,D,20200904,000000,24.2334,24.4485,23.6328,24.1447,15116.267109877,0
+KRMA.US,D,20200908,000000,23.6846,23.7832,23.3231,23.4396,23461.089159042,0
+KRMA.US,D,20200909,000000,23.7434,23.9934,23.6557,23.8997,5807.5382905032,0
+KRMA.US,D,20200910,000000,23.9396,24.0083,23.4436,23.4436,5119.7506471777,0
+KRMA.US,D,20200911,000000,23.6358,23.6358,23.342,23.4874,1340471.0069635,0
+KRMA.US,D,20200914,000000,23.7633,23.8679,23.6846,23.8679,6720.2375135439,0
+KRMA.US,D,20200915,000000,23.9685,24.0471,23.8908,23.8908,1363436.0857637,0
+KRMA.US,D,20200916,000000,24.0471,24.1059,23.8898,23.8898,8442.2167957384,0
+KRMA.US,D,20200917,000000,23.5193,23.601,23.4894,23.588,3920.8916017315,0
+KRMA.US,D,20200918,000000,23.6358,23.6358,23.2683,23.3998,7372.8827225389,0
+KRMA.US,D,20200921,000000,22.9207,23.106,22.8012,23.087,17907.580465271,0
+KRMA.US,D,20200922,000000,23.2633,23.3609,23.106,23.3609,22542.365518687,0
+KRMA.US,D,20200923,000000,23.4655,23.4655,22.7146,22.7146,13745.712170987,0
+KRMA.US,D,20200924,000000,22.5383,23.0631,22.5383,22.8789,19544.21383552,0
+KRMA.US,D,20200925,000000,22.8321,23.2534,22.7046,23.1946,17235.857934782,0
+KRMA.US,D,20200928,000000,23.5422,23.6846,23.5283,23.6846,7510.440251204,0
+KRMA.US,D,20200929,000000,23.5193,23.6747,23.4167,23.5571,19379.546428942,0
+KRMA.US,D,20200930,000000,23.7235,23.8599,23.597,23.8131,5849.7092116998,0
+KRMA.US,D,20201001,000000,23.9784,23.9784,23.6458,23.7832,24376.800590739,0
+KRMA.US,D,20201002,000000,23.6298,23.8599,23.579,23.6747,6358.7724747159,0
+KRMA.US,D,20201005,000000,23.8699,24.2035,23.8699,24.1836,7403.0048091079,0
+KRMA.US,D,20201006,000000,24.0671,24.2722,23.7932,23.7932,13011.737328256,0
+KRMA.US,D,20201007,000000,24.1965,24.3609,24.1348,24.332,17003.917868201,0
+KRMA.US,D,20201008,000000,24.4624,24.4873,24.4565,24.4784,3503.1986679747,0
+KRMA.US,D,20201009,000000,24.4883,24.7612,24.4883,24.7094,9667.1816495444,0
+KRMA.US,D,20201012,000000,24.812,25.1377,24.812,25.064,3448.9789121505,0
+KRMA.US,D,20201013,000000,25.0072,25.056,24.8598,24.9873,10697.357010204,0
+KRMA.US,D,20201014,000000,25.0461,25.0461,24.7821,24.822,7706.2338139025,0
+KRMA.US,D,20201015,000000,24.4883,24.8698,24.4883,24.7821,12908.318164369,0
+KRMA.US,D,20201016,000000,24.9086,24.9774,24.812,24.8409,12670.353680474,0
+KRMA.US,D,20201019,000000,24.9375,24.9375,24.3987,24.3987,6089.6818346995,0
+KRMA.US,D,20201020,000000,24.4545,24.8887,24.4545,24.6059,11317.871993526,0
+KRMA.US,D,20201021,000000,24.6049,24.6049,24.4485,24.5561,2019.1838696753,0
+KRMA.US,D,20201022,000000,24.566,24.6736,24.3897,24.6736,6726.2619308577,0
+KRMA.US,D,20201023,000000,24.4684,24.6826,24.4684,24.6826,15504.842026617,0
+KRMA.US,D,20201026,000000,24.4186,24.4684,23.9784,24.0969,30335.95338364,0
+KRMA.US,D,20201027,000000,24.1547,24.2284,24.1039,24.1039,3584.528301711,0
+KRMA.US,D,20201028,000000,23.7723,23.7723,23.3032,23.3609,21808.390675956,0
+KRMA.US,D,20201029,000000,23.2434,23.7932,23.2434,23.6557,10452.364039443,0
+KRMA.US,D,20201030,000000,23.597,23.597,23.106,23.3231,5976.2219752896,0
+KRMA.US,D,20201102,000000,23.4894,23.7523,23.4197,23.5631,6077.6330000719,0
+KRMA.US,D,20201103,000000,23.587,24.2234,23.587,23.9983,13594.09766859,0
+KRMA.US,D,20201104,000000,24.3469,24.8798,24.3469,24.6158,10063.789122703,0
+KRMA.US,D,20201105,000000,24.9584,25.1248,24.9286,25.0072,13028.806510645,0
+KRMA.US,D,20201106,000000,24.9286,25.311,24.8598,25.2024,16524.976691753,0
+KRMA.US,D,20201109,000000,25.8398,26.0948,25.4076,25.4773,11458.441730848,0
+KRMA.US,D,20201110,000000,25.4674,25.4674,25.0959,25.4674,29404.176839106,0
+KRMA.US,D,20201111,000000,25.4176,25.4176,25.302,25.3698,7383.9274876142,0
+KRMA.US,D,20201112,000000,25.4076,25.4076,25.0859,25.1726,12177.355530294,0
+KRMA.US,D,20201113,000000,25.4275,25.7114,25.4255,25.7114,9985.4716976235,0
+KRMA.US,D,20201116,000000,25.5162,25.8986,25.4823,25.8498,13245.685533942,0
+KRMA.US,D,20201117,000000,25.7612,25.9763,25.6546,25.6636,11733.556788178,0
+KRMA.US,D,20201118,000000,25.8558,25.8886,25.5859,25.6197,9465.3636695321,0
+KRMA.US,D,20201119,000000,25.5022,25.5311,25.4574,25.4674,5857.7417681182,0
+KRMA.US,D,20201120,000000,25.4076,25.6825,25.4076,25.5162,16224.759895616,0
+KRMA.US,D,20201123,000000,25.5162,25.6675,25.5162,25.6307,8346.8301882699,0
+KRMA.US,D,20201124,000000,25.7691,26.0042,25.555,25.9574,9921.2112462763,0
+KRMA.US,D,20201125,000000,25.9374,26.0948,25.8309,26.0948,9701.3200143226,0
+KRMA.US,D,20201127,000000,26.1048,26.1048,26.0002,26.055,2310.3640398423,0
+KRMA.US,D,20201130,000000,26.2412,26.2412,25.7412,25.9474,18270.049573651,0
+KRMA.US,D,20201201,000000,26.2014,26.3886,26.0749,26.1785,11137.139474112,0
+KRMA.US,D,20201202,000000,26.1735,26.29,26.0649,26.1685,34699.639657936,0
+KRMA.US,D,20201203,000000,26.2512,26.4364,26.1416,26.2412,21790.317424015,0
+KRMA.US,D,20201204,000000,26.3418,26.5838,26.2801,26.3398,42070.51424137,0
+KRMA.US,D,20201207,000000,26.3,26.6535,26.2611,26.6535,533798.51643701,0
+KRMA.US,D,20201208,000000,26.4314,26.54,26.2422,26.5031,19827.361449268,0
+KRMA.US,D,20201209,000000,26.5599,26.5599,26.2701,26.3488,28959.374027437,0
+KRMA.US,D,20201210,000000,26.3398,26.4663,26.2412,26.3886,14394.341101773,0
+KRMA.US,D,20201211,000000,26.1237,26.5539,26.1237,26.5539,14233.689973405,0
+KRMA.US,D,20201214,000000,26.4862,28.013,26.0151,28.013,36114.373657126,0
+KRMA.US,D,20201215,000000,27.9064,27.9064,26.2113,26.3298,19523.128374921,0
+KRMA.US,D,20201216,000000,26.4275,26.6436,26.4275,26.5061,27238.398814794,0
+KRMA.US,D,20201217,000000,26.5838,26.79,26.5181,26.7003,32824.037734239,0
+KRMA.US,D,20201218,000000,26.9473,26.9473,26.4464,26.5639,17528.042174501,0
+KRMA.US,D,20201221,000000,26.3796,26.5559,26.0659,26.4364,10391.115796753,0
+KRMA.US,D,20201222,000000,26.4364,26.5749,26.3687,26.4663,23400.844985904,0
+KRMA.US,D,20201223,000000,26.6137,26.7601,26.5141,26.5151,31553.88975058,0
+KRMA.US,D,20201224,000000,26.5061,26.5251,26.4284,26.4832,11535.755086375,0
+KRMA.US,D,20201228,000000,26.8199,26.8199,26.6635,26.6784,11259.635959492,0
+KRMA.US,D,20201229,000000,26.78,26.9175,26.5739,26.5938,15369.292637056,0
+KRMA.US,D,20201230,000000,26.7163,26.8697,26.6784,26.8109,14768.859044781,0
+KRMA.US,D,20201231,000000,26.7511,26.9583,26.5539,26.8896,28021.573065588,0
+KRMA.US,D,20210104,000000,26.9194,26.9194,26.1307,26.535,38918.7399167,0
+KRMA.US,D,20210105,000000,26.4553,26.781,26.4553,26.781,11028.699962463,0
+KRMA.US,D,20210106,000000,26.6237,27.1455,26.6237,26.9394,6037.4702179799,0
+KRMA.US,D,20210107,000000,27.1276,27.3726,27.1276,27.1455,136053.43247575,0
+KRMA.US,D,20210108,000000,27.3726,27.51,27.1704,27.5001,30472.506842753,0
+KRMA.US,D,20210111,000000,27.4901,27.4901,27.2053,27.3925,22605.621900482,0
+KRMA.US,D,20210112,000000,27.3826,27.3826,27.1654,27.3029,17448.720679869,0
+KRMA.US,D,20210113,000000,27.2919,27.4612,27.2342,27.4124,25699.160191119,0
+KRMA.US,D,20210114,000000,27.3029,27.4881,27.283,27.3228,17037.052163426,0
+KRMA.US,D,20210115,000000,27.2441,27.3228,27.0967,27.3228,18308.204216638,0
+KRMA.US,D,20210119,000000,27.4513,27.5788,27.0868,27.4901,58365.559005647,0
+KRMA.US,D,20210120,000000,27.6186,27.8058,27.6186,27.756,18689.750646512,0
+KRMA.US,D,20210121,000000,27.8058,27.8546,27.6883,27.776,18028.068811547,0
+KRMA.US,D,20210122,000000,27.6784,27.756,27.52,27.6385,17258.951534485,0
+KRMA.US,D,20210125,000000,27.8258,27.8258,27.4632,27.6086,20137.618940929,0
+KRMA.US,D,20210126,000000,27.8357,27.8357,27.5987,27.6485,15353.227524219,0
+KRMA.US,D,20210127,000000,27.3826,27.3826,26.8995,27.0669,16491.842396527,0
+KRMA.US,D,20210128,000000,27.1266,27.6086,27.1266,27.3527,22154.7946715,0
+KRMA.US,D,20210129,000000,27.1953,27.266,26.6436,26.8109,18814.255270997,0
+KRMA.US,D,20210201,000000,27.2441,27.264,26.8697,27.1266,15177.515352567,0
+KRMA.US,D,20210202,000000,27.3128,27.6584,27.3128,27.5598,13419.38956649,0
+KRMA.US,D,20210203,000000,27.4901,27.5499,27.3826,27.4901,31066.916017714,0
+KRMA.US,D,20210204,000000,27.4214,27.756,27.4214,27.6883,9202.2974468295,0
+KRMA.US,D,20210205,000000,27.8945,28.002,27.7461,27.7939,7074.6740655058,0
+KRMA.US,D,20210208,000000,27.8845,28.1803,27.8845,28.1803,37976.922676643,0
+KRMA.US,D,20210209,000000,27.9443,28.1216,27.9393,27.9742,21240.087309354,0
+KRMA.US,D,20210210,000000,28.2879,28.2879,27.9244,28.0469,18669.669255466,0
+KRMA.US,D,20210211,000000,28.259,28.259,27.9144,28.0319,24478.211615522,0
+KRMA.US,D,20210212,000000,28.1116,28.2202,28.0319,28.2202,8961.3207542775,0
+KRMA.US,D,20210216,000000,28.4174,28.5249,28.0718,28.1803,35195.650016772,0
+KRMA.US,D,20210217,000000,28.1704,28.1704,27.9144,28.0718,9272.5823154905,0
+KRMA.US,D,20210218,000000,27.9642,28.1116,27.7979,28.0419,18141.528670956,0
+KRMA.US,D,20210219,000000,28.0419,28.1514,27.9931,28.0319,7142.9507950622,0
+KRMA.US,D,20210222,000000,28.1803,28.1803,27.8058,27.8646,16733.823158632,0
+KRMA.US,D,20210223,000000,27.7859,27.9831,27.4871,27.9831,10631.088419752,0
+KRMA.US,D,20210224,000000,27.7311,28.1604,27.7311,28.1604,24414.955233727,0
+KRMA.US,D,20210225,000000,28.0957,28.0957,27.3826,27.4413,15434.557157956,0
+KRMA.US,D,20210226,000000,27.6435,27.6784,27.2481,27.3527,13168.372178415,0
+KRMA.US,D,20210301,000000,27.8457,28.0996,27.7461,27.8357,19563.291157013,0
+KRMA.US,D,20210302,000000,27.8546,28.013,27.6385,27.6385,9856.9507949291,0
+KRMA.US,D,20210303,000000,27.6893,27.6893,27.4702,27.4702,43210.133183231,0
+KRMA.US,D,20210304,000000,27.273,27.5788,26.8497,27.0768,11160.233073815,0
+KRMA.US,D,20210305,000000,27.0768,27.6983,26.9095,27.6983,18430.700702019,0
+KRMA.US,D,20210308,000000,27.5887,28.022,27.5688,27.7461,57613.510910974,0
+KRMA.US,D,20210309,000000,27.9742,28.1315,27.8357,27.8357,6194.1050681387,0
+KRMA.US,D,20210310,000000,27.8357,28.1803,27.8357,28.0618,32165.368107931,0
+KRMA.US,D,20210311,000000,28.3178,28.4662,28.0419,28.0419,18356.399555149,0
+KRMA.US,D,20210312,000000,28.254,28.4761,28.2002,28.4662,211147.79429227,0
+KRMA.US,D,20210315,000000,28.5249,28.5737,28.3178,28.5737,8837.8201993446,0
+KRMA.US,D,20210316,000000,28.6982,28.989,28.515,28.5936,13101.09951841,0
+KRMA.US,D,20210317,000000,28.3476,28.6225,28.3476,28.6225,4196.0066590617,0
+KRMA.US,D,20210318,000000,28.5837,28.6036,28.2789,28.2859,15293.987420634,0
+KRMA.US,D,20210319,000000,28.3974,28.4751,28.2052,28.3078,15736.782093198,0
+KRMA.US,D,20210322,000000,28.2789,28.5568,28.2789,28.4861,5230.1982979307,0
+KRMA.US,D,20210323,000000,28.4074,28.4662,28.2002,28.261,11585.95856399,0
+KRMA.US,D,20210324,000000,28.259,28.4363,28.1803,28.2202,23670.939695473,0
+KRMA.US,D,20210325,000000,28.3078,28.3476,27.8457,28.2879,12122.131704918,0
+KRMA.US,D,20210326,000000,28.3974,28.6833,28.3875,28.6833,6702.1642616025,0
+KRMA.US,D,20210329,000000,28.5349,28.8795,28.5349,28.8795,10364.005918841,0
+KRMA.US,D,20210330,000000,29.0667,29.0667,28.5548,28.5936,41892.793930613,0
+KRMA.US,D,20210331,000000,28.6036,28.9691,28.6036,28.7221,10835.918608422,0
+KRMA.US,D,20210401,000000,28.752,29.0468,28.752,28.999,15115.263040324,0
+KRMA.US,D,20210405,000000,29.6085,29.6085,29.3486,29.4561,7380.9152789573,0
+KRMA.US,D,20210406,000000,29.5009,29.5517,29.3326,29.3525,40900.773212941,0
+KRMA.US,D,20210407,000000,29.4412,29.48,29.3227,29.3376,25257.369588107,0
+KRMA.US,D,20210408,000000,29.4511,29.5597,29.4113,29.5398,12665.333332712,0
+KRMA.US,D,20210409,000000,29.6384,29.7469,29.5009,29.6683,12763.732148838,0
+KRMA.US,D,20210412,000000,29.8356,29.8356,29.5985,29.5985,26998.426191795,0
+KRMA.US,D,20210413,000000,29.6483,29.7549,29.6384,29.7081,10585.905289899,0
+KRMA.US,D,20210414,000000,29.8356,29.8356,29.5597,29.5886,20708.934516188,0
+KRMA.US,D,20210415,000000,29.7081,30.0427,29.5786,29.984,17867.417683179,0
+KRMA.US,D,20210416,000000,30.0079,30.1314,29.984,30.1015,7439.1513129907,0
+KRMA.US,D,20210419,000000,30.3276,30.3276,29.8645,30.1015,13346.092489172,0
+KRMA.US,D,20210420,000000,29.9541,29.9591,29.6384,29.8356,13669.402885012,0
+KRMA.US,D,20210421,000000,29.7878,30.0427,29.7878,30.0129,16190.621530838,0
+KRMA.US,D,20210422,000000,30.0517,30.0915,29.7868,29.8157,14278.873103258,0
+KRMA.US,D,20210423,000000,29.7768,30.2499,29.7768,30.1284,21172.81464935,0
+KRMA.US,D,20210426,000000,30.0517,30.3176,30.0517,30.22,23843.639658468,0
+KRMA.US,D,20210427,000000,30.4272,30.4272,29.984,29.984,49956.476505134,0
+KRMA.US,D,20210428,000000,30.0517,30.1802,30.0427,30.0517,12746.662966449,0
+KRMA.US,D,20210429,000000,30.4461,30.6035,30.0716,30.3375,5960.1568624528,0
+KRMA.US,D,20210430,000000,30.3176,30.3176,29.984,30.0378,9339.8549754946,0
+KRMA.US,D,20210503,000000,30.3674,30.6423,29.9441,30.1503,51990.721418094,0
+KRMA.US,D,20210504,000000,29.8306,29.9421,29.6981,29.8993,10059.772844494,0
+KRMA.US,D,20210505,000000,30.1901,30.1901,29.9242,30.1413,15085.140953755,0
+KRMA.US,D,20210506,000000,30.0816,30.1603,29.8555,30.1603,22302.392895688,0
+KRMA.US,D,20210507,000000,30.1503,30.473,30.1503,30.4073,15953.661116495,0
+KRMA.US,D,20210510,000000,30.5158,30.5258,30.1911,30.3575,26227.300775628,0
+KRMA.US,D,20210511,000000,29.9541,30.0378,29.7569,29.984,9397.0869399757,0
+KRMA.US,D,20210512,000000,29.8157,29.8157,29.245,29.2739,42005.24972047,0
+KRMA.US,D,20210513,000000,29.6284,29.8744,29.5398,29.7768,12005.659636851,0
+KRMA.US,D,20210514,000000,30.1015,30.2599,30.1015,30.22,13647.313354862,0
+KRMA.US,D,20210517,000000,29.984,30.1652,29.9143,30.1603,10576.868663928,0
+KRMA.US,D,20210518,000000,30.2798,30.2798,29.8645,29.8645,13327.015167678,0
+KRMA.US,D,20210519,000000,29.481,29.8206,29.3386,29.8206,22968.091008863,0
+KRMA.US,D,20210520,000000,29.727,30.1463,29.727,30.0129,11138.143543664,0
+KRMA.US,D,20210521,000000,30.0617,30.2051,29.8455,29.8455,10474.453569594,0
+KRMA.US,D,20210524,000000,30.1115,30.3774,30.1115,30.2698,12184.384017161,0
+KRMA.US,D,20210525,000000,30.2599,30.2599,30.1413,30.2101,9064.7399181644,0
+KRMA.US,D,20210526,000000,30.1613,30.2599,30.1573,30.1702,107758.75249194,0
+KRMA.US,D,20210527,000000,30.2499,30.3176,30.22,30.2499,9349.8956710176,0
+KRMA.US,D,20210528,000000,30.2987,30.5457,30.2927,30.5457,20707.930446635,0
+KRMA.US,D,20210601,000000,30.7319,30.7319,30.1802,30.2897,28768.6008125,0
+KRMA.US,D,20210602,000000,30.1901,30.3575,30.1901,30.3375,4075.5183127857,0
+KRMA.US,D,20210603,000000,30.0716,30.2987,30.0716,30.2549,15828.152422457,0
+KRMA.US,D,20210604,000000,30.5975,30.5975,30.3575,30.4959,20705.922307531,0
+KRMA.US,D,20210607,000000,31.5108,31.5108,30.4202,30.466,25558.590453796,0
+KRMA.US,D,20210608,000000,30.476,30.6831,30.476,30.6831,9260.5334808629,0
+KRMA.US,D,20210609,000000,30.5746,30.6533,30.5158,30.5835,8450.2493521568,0
+KRMA.US,D,20210610,000000,30.713,30.7419,30.6035,30.6911,20106.492784808,0
+KRMA.US,D,20210611,000000,30.723,30.7718,30.4371,30.6732,13534.857565004,0
+KRMA.US,D,20210614,000000,30.6035,30.8017,30.6035,30.8017,9657.1409540214,0
+KRMA.US,D,20210615,000000,30.8305,30.8305,30.6632,30.6632,7813.6692559986,0
+KRMA.US,D,20210616,000000,30.7917,30.7917,30.4322,30.6134,13728.642988598,0
+KRMA.US,D,20210617,000000,30.6433,30.6433,30.3276,30.5208,33213.616720532,0
+KRMA.US,D,20210618,000000,30.478,30.478,30.0517,30.0517,15119.279318533,0
+KRMA.US,D,20210621,000000,30.5935,30.5935,30.1702,30.5646,34476.736217325,0
+KRMA.US,D,20210622,000000,30.713,30.713,30.468,30.6632,12568.942655691,0
+KRMA.US,D,20210623,000000,30.6035,30.6493,30.5059,30.5407,6991.3362926649,0
+KRMA.US,D,20210624,000000,30.6831,30.7519,30.6632,30.6981,19724.946354934,0
+KRMA.US,D,20210625,000000,31.0377,31.0377,30.7618,30.8136,6543.5212723391,0
+KRMA.US,D,20210628,000000,31.2648,31.2648,30.8017,30.9491,8321.7284494624,0
+KRMA.US,D,20210629,000000,31.0676,31.0676,30.8893,30.9092,12242.620051194,0
+KRMA.US,D,20210630,000000,30.7309,30.956,30.7309,30.956,15757.867553796,0
+KRMA.US,D,20210701,000000,31.1861,31.1861,30.962,31.1253,6480.2648905442,0
+KRMA.US,D,20210702,000000,31.2558,31.3345,31.1174,31.2956,11240.558637998,0
+KRMA.US,D,20210706,000000,31.2458,31.3046,30.9929,31.1373,10550.762855568,0
+KRMA.US,D,20210707,000000,31.1761,31.5128,31.1761,31.5128,8050.6296703414,0
+KRMA.US,D,20210708,000000,31.0676,31.2558,31.0088,31.1273,4991.2297444833,0
+KRMA.US,D,20210709,000000,31.0875,31.5426,31.0875,31.3743,11348.998149647,0
+KRMA.US,D,20210712,000000,31.463,31.5914,31.463,31.5426,4737.2001477514,0
+KRMA.US,D,20210713,000000,31.6412,31.6412,31.3942,31.5028,15059.035145395,0
+KRMA.US,D,20210714,000000,31.5526,31.6203,31.3046,31.4928,25224.235292881,0
+KRMA.US,D,20210715,000000,31.2658,31.4012,31.2658,31.3046,178197.24379444,0
+KRMA.US,D,20210716,000000,31.3046,31.5267,31.1662,31.1662,14945.575285986,0
+KRMA.US,D,20210719,000000,30.9391,30.9789,30.5437,30.7708,30652.235292614,0
+KRMA.US,D,20210720,000000,31.0795,31.3644,31.0795,31.3006,11801.833517734,0
+KRMA.US,D,20210721,000000,31.3644,31.5028,31.3444,31.5028,7489.3547906057,0
+KRMA.US,D,20210722,000000,31.6014,31.6014,31.3843,31.5526,4689.004809241,0
+KRMA.US,D,20210723,000000,31.6412,31.8295,31.6213,31.8295,17483.8631142,0
+KRMA.US,D,20210726,000000,31.6612,31.948,31.6612,31.8882,7943.1942282453,0
+KRMA.US,D,20210727,000000,31.8882,31.9779,31.5526,31.6512,16904.514982523,0
+KRMA.US,D,20210728,000000,31.8593,31.948,31.6432,31.8783,15466.687383629,0
+KRMA.US,D,20210729,000000,31.9201,32.1362,31.9201,32.0316,5836.6563075199,0
+KRMA.US,D,20210730,000000,31.8783,31.947,31.8295,31.8394,28326.810209488,0
+KRMA.US,D,20210802,000000,32.1163,32.1163,31.8135,31.8593,6755.3799478744,0
+KRMA.US,D,20210803,000000,31.7797,32.0466,31.7598,31.9978,6505.3666293517,0
+KRMA.US,D,20210804,000000,32.0177,32.1163,31.8783,31.9878,8335.7854231946,0
+KRMA.US,D,20210805,000000,32.1263,32.1263,31.9878,32.1263,22168.851645232,0
+KRMA.US,D,20210806,000000,32.3045,32.3045,31.9978,32.1362,19191.785422662,0
+KRMA.US,D,20210809,000000,32.2249,32.2249,32.0077,32.0466,19443.806880289,0
+KRMA.US,D,20210810,000000,32.2348,32.2448,32.0426,32.2448,18358.407694253,0
+KRMA.US,D,20210811,000000,32.1561,32.195,32.0964,32.1512,20908.744357095,0
+KRMA.US,D,20210812,000000,32.4231,32.4231,32.0984,32.2747,19504.051053428,0
+KRMA.US,D,20210813,000000,32.2747,32.4131,32.2747,32.4131,33868.270068631,0
+KRMA.US,D,20210816,000000,32.1561,32.4719,32.1561,32.4719,11105.009248438,0
+KRMA.US,D,20210817,000000,32.3135,32.4918,32.0565,32.2747,15356.239732876,0
+KRMA.US,D,20210818,000000,32.3334,32.3533,31.8982,31.8982,21285.270439208,0
+KRMA.US,D,20210819,000000,31.701,32.0267,31.701,31.9978,33515.841655774,0
+KRMA.US,D,20210820,000000,32.0267,32.2149,31.9679,32.2149,23193.002588578,0
+KRMA.US,D,20210823,000000,32.4529,32.5017,32.3135,32.433,66967.422860201,0
+KRMA.US,D,20210824,000000,32.2946,32.4918,32.2946,32.4918,513418.91673398,0
+KRMA.US,D,20210825,000000,32.428,32.5914,32.3932,32.4818,28020.568996036,0
+KRMA.US,D,20210826,000000,32.6402,32.685,32.2747,32.5017,18944.784312796,0
+KRMA.US,D,20210827,000000,32.433,32.6203,32.3832,32.5814,18671.677394571,0
+KRMA.US,D,20210830,000000,32.6203,32.7786,32.6003,32.7587,17936.698482287,0
+KRMA.US,D,20210831,000000,32.67,32.7089,32.5714,32.6003,38686.799850119,0
+KRMA.US,D,20210901,000000,32.7786,32.7985,32.6103,32.6103,21790.317424015,0
+KRMA.US,D,20210902,000000,32.8184,32.8583,32.69,32.8583,27967.353309764,0
+KRMA.US,D,20210903,000000,32.6402,32.7886,32.6402,32.6501,12240.611912089,0
+KRMA.US,D,20210907,000000,32.6402,32.8035,32.4918,32.4918,34874.347760036,0
+KRMA.US,D,20210908,000000,32.4918,32.6053,32.4519,32.5017,18732.925637261,0
+KRMA.US,D,20210909,000000,32.4529,32.6302,32.3334,32.3334,10273.639659134,0
+KRMA.US,D,20210910,000000,32.6003,32.6003,32.1462,32.1462,13505.739547987,0
+KRMA.US,D,20210913,000000,32.3334,32.3334,32.0665,32.2249,7943.1942282453,0
+KRMA.US,D,20210914,000000,32.3334,32.3334,32.0565,32.195,11699.4184234,0
+KRMA.US,D,20210915,000000,32.1611,32.3932,32.1561,32.3533,12525.767664943,0
+KRMA.US,D,20210916,000000,32.3733,32.4031,32.179,32.3733,9003.4916754741,0
+KRMA.US,D,20210917,000000,32.3733,32.3733,31.9679,31.9779,5134.8116904622,0
+KRMA.US,D,20210920,000000,31.6612,31.695,31.207,31.4928,36418.606731473,0
+KRMA.US,D,20210921,000000,31.6014,31.6213,31.4341,31.5526,5616.7650755662,0
+KRMA.US,D,20210922,000000,31.6163,31.8524,31.6014,31.701,6132.8568254484,0
+KRMA.US,D,20210923,000000,31.9281,32.2159,31.9281,32.0665,6975.2711798281,0
+KRMA.US,D,20210924,000000,31.9181,32.1063,31.9181,32.0864,5353.6988528636,0
+KRMA.US,D,20210927,000000,32.0765,32.0765,31.948,31.948,13723.622640836,0
+KRMA.US,D,20210928,000000,31.7996,31.8344,31.3345,31.3345,13508.751756644,0
+KRMA.US,D,20210929,000000,31.4829,31.5914,31.3644,31.3644,4267.295597275,0
+KRMA.US,D,20210930,000000,31.5825,31.5914,31.0178,31.0178,10344.928597347,0
+KRMA.US,D,20211001,000000,31.0735,31.3544,30.9909,31.3544,4457.0647426597,0
+KRMA.US,D,20211004,000000,31.3345,31.3644,30.8893,30.9849,47059.735846749,0
+KRMA.US,D,20211005,000000,31.1472,31.456,31.1472,31.2558,4654.8664444628,0
+KRMA.US,D,20211006,000000,31.0974,31.463,30.9789,31.453,44215.206805083,0
+KRMA.US,D,20211007,000000,31.6114,31.9779,31.6114,31.7498,9145.0654823484,0
+KRMA.US,D,20211008,000000,31.9181,31.9868,31.6014,31.701,8532.5830554454,0
+KRMA.US,D,20211011,000000,31.5526,31.8046,31.5526,31.5695,5106.6977429978,0
+KRMA.US,D,20211012,000000,31.4829,31.6213,31.3644,31.3644,6839.7217902676,0
+KRMA.US,D,20211013,000000,31.453,31.5914,31.3544,31.5825,13299.905289766,0
+KRMA.US,D,20211014,000000,31.9161,32.1063,31.8783,32.0964,2202220.7287118,0
+KRMA.US,D,20211015,000000,32.1651,32.2448,32.1651,32.2249,52553.000367382,0
+KRMA.US,D,20211018,000000,32.3235,32.3235,32.0267,32.2348,25479.268959165,0
+KRMA.US,D,20211019,000000,32.3235,32.4719,32.2896,32.433,16224.759895616,0
+KRMA.US,D,20211020,000000,32.5714,32.7099,32.5217,32.6103,40342.510541862,0
+KRMA.US,D,20211021,000000,32.6402,32.7686,32.5665,32.7686,15982.779133511,0
+KRMA.US,D,20211022,000000,32.8284,32.8682,32.6501,32.7786,31507.702551174,0
+KRMA.US,D,20211025,000000,32.8583,32.8583,32.7398,32.7487,8146.0162778099,0
+KRMA.US,D,20211026,000000,32.9071,33.0057,32.8682,32.8792,11007.614501865,0
+KRMA.US,D,20211027,000000,32.9569,32.9569,32.7298,32.7298,6290.4957451595,0
+KRMA.US,D,20211028,000000,32.7198,32.9668,32.7198,32.8872,23138.782832754,0
+KRMA.US,D,20211029,000000,32.8384,33.0455,32.8384,32.9768,22932.948574532,0
+KRMA.US,D,20211101,000000,33.0166,33.1053,32.929,33.0067,8555.6766551483,0
+KRMA.US,D,20211102,000000,33.1352,33.2288,33.0903,33.1591,10101.94376569,0
+KRMA.US,D,20211103,000000,33.2238,33.412,33.165,33.3921,17185.654457167,0
+KRMA.US,D,20211104,000000,33.7287,33.7287,33.4319,33.5007,24304.507582974,0
+KRMA.US,D,20211105,000000,33.7477,33.8522,33.5604,33.6092,20179.789862125,0
+KRMA.US,D,20211108,000000,34.0156,34.0156,33.6023,33.6491,13867.204586815,0
+KRMA.US,D,20211109,000000,33.6291,33.7467,33.5903,33.659,9723.4095444732,0
+KRMA.US,D,20211110,000000,33.659,33.6889,33.3821,33.4708,23086.571216034,0
+KRMA.US,D,20211111,000000,33.6003,33.6003,33.4319,33.4419,6558.5823156236,0
+KRMA.US,D,20211112,000000,33.5106,33.7775,33.5106,33.7676,18195.748426781,0
+KRMA.US,D,20211115,000000,33.8871,33.8871,33.6989,33.8273,3714.0532739577,0
+KRMA.US,D,20211116,000000,33.6391,33.9857,33.6391,33.8871,6390.9027003895,0
+KRMA.US,D,20211117,000000,33.8572,33.8572,33.7477,33.7576,13823.025526514,0
+KRMA.US,D,20211118,000000,33.7975,33.916,33.6291,33.7975,10344.928597347,0
+KRMA.US,D,20211119,000000,33.8463,33.8572,33.6989,33.6989,3975.1113575557,0
+KRMA.US,D,20211122,000000,33.8771,33.9638,33.7387,33.8512,4567.5123934127,0
+KRMA.US,D,20211123,000000,33.6192,33.7088,33.3224,33.5803,29150.147242374,0
+KRMA.US,D,20211124,000000,33.5694,33.7676,33.4708,33.7676,18849.397705328,0
+KRMA.US,D,20211126,000000,33.1939,33.1939,32.9569,32.9868,8710.3033662025,0
+KRMA.US,D,20211129,000000,33.3224,33.5405,33.2338,33.418,13027.802441093,0
+KRMA.US,D,20211130,000000,33.1252,33.2736,32.6402,32.6402,24144.860524158,0
+KRMA.US,D,20211201,000000,33.2338,33.3423,32.5316,32.5316,7087.7269696857,0
+KRMA.US,D,20211202,000000,32.5914,33.0166,32.5017,33.0067,12662.321124055,0
+KRMA.US,D,20211203,000000,32.9668,32.9668,32.4719,32.6501,7201.1868290956,0
+KRMA.US,D,20211206,000000,32.7686,33.2537,32.7686,32.9868,16016.91749829,0
+KRMA.US,D,20211207,000000,33.6491,33.7287,33.4807,33.5704,6503.3584902471,0
+KRMA.US,D,20211208,000000,33.7108,33.8174,33.6003,33.6989,8114.8901216886,0
+KRMA.US,D,20211209,000000,33.7088,33.7775,33.5106,33.5106,6345.719570536,0
+KRMA.US,D,20211210,000000,33.6789,33.8273,33.6391,33.6889,11043.761005748,0
+KRMA.US,D,20211213,000000,33.7975,33.7975,33.5505,33.5704,17362.370698372,0
+KRMA.US,D,20211214,000000,33.3821,33.5604,33.174,33.422,7364.8501661205,0
+KRMA.US,D,20211215,000000,33.3224,33.8572,33.2736,33.8373,6256.3573803813,0
+KRMA.US,D,20211216,000000,34.0156,34.0435,33.5365,33.6192,6666.0177577197,0
+KRMA.US,D,20211217,000000,33.422,33.5734,33.3224,33.3921,7287.5368105934,0
+KRMA.US,D,20211220,000000,32.8384,32.9569,32.6501,32.8682,359319.34219473,0
+KRMA.US,D,20211221,000000,33.1053,33.4519,33.0834,33.3921,13158.331482892,0
+KRMA.US,D,20211222,000000,33.5405,33.8174,33.5405,33.8074,26721.30299536,0
+KRMA.US,D,20211223,000000,34.1739,34.1739,33.8961,33.9857,7245.3658893968,0
+KRMA.US,D,20211227,000000,34.0445,34.3313,34.0255,34.3124,60188.949312624,0
+KRMA.US,D,20211228,000000,34.4508,34.4896,34.2924,34.3612,8796.6533477003,0
+KRMA.US,D,20211229,000000,34.4508,34.5394,34.3313,34.5394,13954.558637865,0
+KRMA.US,D,20211230,000000,34.5494,34.6839,34.3602,34.4299,15464.679244525,0
+KRMA.US,D,20211231,000000,34.41,34.41,34.3298,34.3298,2756.1709210635,0
+KRMA.US,D,20220103,000000,34.0514,34.3801,34.0514,34.3801,18118.435071254,0
+KRMA.US,D,20220104,000000,34.3715,34.4996,34.1909,34.1909,68300.827225655,0
+KRMA.US,D,20220105,000000,34.3004,34.3094,33.5833,33.5833,13952.550498761,0
+KRMA.US,D,20220106,000000,33.7427,33.9917,33.653,33.7327,667483.34883889,0
+KRMA.US,D,20220107,000000,33.7427,33.7427,33.4041,33.5236,125513.71438526,0
+KRMA.US,D,20220110,000000,33.165,33.4339,32.8364,33.424,12006.663706403,0
+KRMA.US,D,20220111,000000,33.653,33.7655,33.2646,33.7327,803739.60336421,0
+KRMA.US,D,20220112,000000,33.902,33.902,33.5833,33.653,13711.573806209,0
+KRMA.US,D,20220113,000000,33.7228,33.7836,33.2248,33.2746,31129.168329957,0
+KRMA.US,D,20220114,000000,33.1451,33.2607,32.8762,33.1551,42347.637437805,0
+KRMA.US,D,20220118,000000,32.9559,32.9559,32.5592,32.6471,23535.390305912,0
+KRMA.US,D,20220119,000000,32.7069,32.8743,32.3185,32.3185,40119.607101251,0
+KRMA.US,D,20220120,000000,32.7069,32.8762,32.0197,32.0297,54118.344799418,0
+KRMA.US,D,20220121,000000,31.8902,32.2139,31.5018,31.5798,107344.07176684,0
+KRMA.US,D,20220124,000000,31.1233,31.701,30.3963,31.701,51645.321492103,0
+KRMA.US,D,20220125,000000,31.203,31.5616,30.8246,31.1433,70032.847203373,0
+KRMA.US,D,20220126,000000,31.5118,31.6612,30.6752,30.964,42941.042543214,0
+KRMA.US,D,20220127,000000,31.2827,31.442,30.7067,30.8744,25188.088788998,0
+KRMA.US,D,20220128,000000,30.9042,31.5416,30.5877,31.5416,11656.243432651,0
+KRMA.US,D,20220131,000000,31.4719,32.2288,31.4719,32.2288,46534.607470896,0
+KRMA.US,D,20220201,000000,32.1392,32.3085,31.8612,32.2189,9149.0817605576,0
+KRMA.US,D,20220202,000000,32.448,32.4977,32.2338,32.4878,49866.110245427,0
+KRMA.US,D,20220203,000000,32.088,32.0994,31.7408,31.7408,4381.7595262372,0
+KRMA.US,D,20220204,000000,31.7309,32.1292,31.5616,31.9002,7877.9297073458,0
+KRMA.US,D,20220207,000000,31.9799,31.9998,31.701,31.8006,12272.742137763,0
+KRMA.US,D,20220208,000000,31.7408,32.0994,31.7209,32.0396,49564.889379737,0
+KRMA.US,D,20220209,000000,32.428,32.5874,32.428,32.5874,65555.701069667,0
+KRMA.US,D,20220210,000000,32.1193,32.4778,32.0197,32.0197,15594.204216771,0
+KRMA.US,D,20220211,000000,32.0795,32.0795,31.3126,31.4122,13542.890121422,0
+KRMA.US,D,20220214,000000,31.3524,31.4072,31.0536,31.2528,31678.394375065,0
+KRMA.US,D,20220215,000000,31.5815,31.8006,31.5815,31.7209,11670.300406383,0
+KRMA.US,D,20220216,000000,31.6512,31.8006,31.4669,31.7309,59031.257118822,0
+KRMA.US,D,20220217,000000,31.4918,31.4918,31.0038,31.0437,20711.946724844,0
+KRMA.US,D,20220218,000000,31.0237,31.0935,30.7513,30.8246,15448.614131688,0
+KRMA.US,D,20220222,000000,30.6752,30.8544,30.5158,30.7252,14929.510173149,0
+KRMA.US,D,20220223,000000,30.705,30.7349,30.0278,30.0278,11791.792822211,0
+KRMA.US,D,20220224,000000,29.2808,30.5557,29.0219,30.5357,16035.994819783,0
+KRMA.US,D,20220225,000000,30.5955,31.1931,30.466,31.1731,9051.6870139845,0
+KRMA.US,D,20220228,000000,30.8604,31.1831,30.6951,31.0237,10422.241952874,0
+KRMA.US,D,20220301,000000,30.959,30.9982,30.4959,30.5059,17106.332962535,0
+KRMA.US,D,20220302,000000,30.7748,31.3126,30.7349,31.2329,58017.146870999,0
+KRMA.US,D,20220303,000000,31.3325,31.3325,30.9341,31.0038,37157.601921966,0
+KRMA.US,D,20220304,000000,30.6752,30.7947,30.4361,30.705,10724.466888116,0
+KRMA.US,D,20220307,000000,30.6752,30.6752,29.6095,29.6095,1472607.5641157,0
+KRMA.US,D,20220308,000000,29.7489,29.8684,29.4501,29.8684,25030.449869287,0
+KRMA.US,D,20220309,000000,30.1573,30.3913,30.0876,30.3664,9045.6625966707,0
+KRMA.US,D,20220310,000000,29.9581,30.1212,29.8485,30.0676,12289.811320152,0
+KRMA.US,D,20220311,000000,30.1772,30.1772,29.6593,29.6593,14255.779503555,0
+KRMA.US,D,20220314,000000,29.7888,29.8784,29.4432,29.4601,5757.3348128882,0
+KRMA.US,D,20220315,000000,29.8684,30.1423,29.7888,30.1374,84018.531997359,0
+KRMA.US,D,20220316,000000,30.6125,30.8345,30.2569,30.5557,57151.638916916,0
+KRMA.US,D,20220317,000000,30.7519,31.1632,30.6851,31.1333,10412.201257351,0
+KRMA.US,D,20220318,000000,31.0735,31.6014,31.0337,31.6014,47553.73806648,0
+KRMA.US,D,20220321,000000,31.5815,31.5914,31.3225,31.5317,17513.985200769,0
+KRMA.US,D,20220322,000000,31.6213,31.8902,31.6213,31.8504,79036.338878847,0
+KRMA.US,D,20220323,000000,31.5616,31.6507,31.3325,31.3325,5028.3803179184,0
+KRMA.US,D,20220324,000000,31.3972,31.6811,31.3823,31.6811,66933.284495423,0
+KRMA.US,D,20220325,000000,31.9101,31.9599,31.691,31.9002,4163.8764333881,0
+KRMA.US,D,20220328,000000,31.9101,32.1591,31.7707,32.0695,348062.7184439,0
+KRMA.US,D,20220329,000000,32.5426,32.6872,32.4778,32.6671,17526.034035397,0
+KRMA.US,D,20220330,000000,32.6073,32.6671,32.3177,32.438,7028.4868661,0
+KRMA.US,D,20220331,000000,32.4679,32.4679,32.2836,32.2836,3199.9696631801,0
+KRMA.US,D,20220401,000000,32.0994,32.1292,31.8105,32.0894,25990.340361285,0
+KRMA.US,D,20220404,000000,32.0595,32.2886,32.0595,32.2886,2316.3884571561,0
+KRMA.US,D,20220405,000000,32.2388,32.2886,31.8524,31.8524,5054.4861262782,0
+KRMA.US,D,20220406,000000,31.4396,31.6512,31.4371,31.452,8081.7558264627,0
+KRMA.US,D,20220407,000000,31.6014,31.8603,31.442,31.6313,21769.231963416,0
+KRMA.US,D,20220408,000000,31.5833,31.7872,31.5416,31.701,15728.74953678,0
+KRMA.US,D,20220411,000000,31.5018,31.5742,31.2727,31.2877,8397.0336658849,0
+KRMA.US,D,20220412,000000,31.3823,31.5423,30.9739,30.9739,9325.7980017624,0
+KRMA.US,D,20220413,000000,31.1034,31.3723,31.1034,31.3026,4187.9741026433,0
+KRMA.US,D,20220414,000000,31.3823,31.4196,31.1283,31.2229,23222.120605594,0
+KRMA.US,D,20220418,000000,30.9142,31.0835,30.7648,30.9042,13486.662226494,0
+KRMA.US,D,20220419,000000,30.8744,31.5815,30.8744,31.442,24186.027375802,0
+KRMA.US,D,20220420,000000,31.5914,31.701,31.4819,31.4819,4696.0332961071,0
+KRMA.US,D,20220421,000000,31.6811,31.7906,30.9939,30.9939,8337.7935622992,0
+KRMA.US,D,20220422,000000,30.7748,30.7748,30.1473,30.2369,9900.125785678,0
+KRMA.US,D,20220425,000000,29.9382,30.5357,29.8286,30.4461,10846.963373497,0
+KRMA.US,D,20220426,000000,30.1125,30.1872,29.5995,29.6195,32018.773953295,0
+KRMA.US,D,20220427,000000,29.6792,29.9382,29.5796,29.5796,7323.6833144762,0
+KRMA.US,D,20220428,000000,29.8684,30.4661,29.8187,30.4162,9292.6637065365,0
+KRMA.US,D,20220429,000000,30.227,30.227,29.2808,29.3605,11155.212726053,0
+KRMA.US,D,20220502,000000,29.3008,29.4502,28.8227,29.4203,10435.294857054,0
+KRMA.US,D,20220503,000000,29.49,29.7664,29.4203,29.5298,7418.0658523924,0
+KRMA.US,D,20220504,000000,29.6195,30.5357,29.468,30.5357,4003.2253050201,0
+KRMA.US,D,20220505,000000,30.1174,30.1374,29.0518,29.241,8009.4628186971,0
+KRMA.US,D,20220506,000000,29.0916,29.2211,28.6783,29.0119,9699.311875218,0
+KRMA.US,D,20220509,000000,28.474,28.4841,28.1455,28.1455,10179.257121217,0
+KRMA.US,D,20220510,000000,28.4642,28.4642,28.006,28.2152,7813.6692559986,0
+KRMA.US,D,20220511,000000,28.1255,28.4111,27.7471,27.8268,55413.594521885,0
+KRMA.US,D,20220512,000000,27.5778,27.9392,27.3487,27.8268,4758.2856083497,0
+KRMA.US,D,20220513,000000,28.0459,28.6036,28.0459,28.494,9587.8601549127,0
+KRMA.US,D,20220516,000000,28.4642,28.5439,28.2251,28.3845,14767.854975228,0
+KRMA.US,D,20220517,000000,28.6733,29.0219,28.5638,29.0219,2941.923788239,0
+KRMA.US,D,20220518,000000,28.5936,28.5936,27.6574,27.7072,4925.9652235838,0
+KRMA.US,D,20220519,000000,27.4981,27.8865,27.4383,27.6774,4948.0547537344,0
+KRMA.US,D,20220520,000000,27.8467,27.8467,27.035,27.7172,5467.1587122735,0
+KRMA.US,D,20220523,000000,27.8666,28.1355,27.6276,28.0558,5242.2471325583,0
+KRMA.US,D,20220524,000000,27.9064,27.9214,27.3487,27.7869,20255.095078548,0
+KRMA.US,D,20220525,000000,27.8965,28.2052,27.7869,28.0558,6041.4864961891,0
+KRMA.US,D,20220526,000000,28.1455,28.7629,28.1455,28.7331,7420.073991497,0
+KRMA.US,D,20220527,000000,29.0518,29.4701,29.0518,29.4701,6079.6411391765,0
+KRMA.US,D,20220531,000000,29.231,29.3804,29.0418,29.1713,8632.9900106754,0
+KRMA.US,D,20220601,000000,29.3306,29.4452,28.7331,28.9522,10716.434331698,0
+KRMA.US,D,20220602,000000,28.8526,29.4999,28.6534,29.4999,4886.8065110441,0
+KRMA.US,D,20220603,000000,29.1115,29.1115,29.0119,29.1016,9580.8316680466,0
+KRMA.US,D,20220606,000000,29.4103,29.4503,29.0717,29.2012,4299.4258229486,0
+KRMA.US,D,20220607,000000,28.8127,29.4402,28.8127,29.4402,6245.312615306,0
+KRMA.US,D,20220608,000000,29.2908,29.3306,29.0319,29.0667,6503.3584902471,0
+KRMA.US,D,20220609,000000,28.8723,28.9323,28.3745,28.3745,3041.3266739167,0
+KRMA.US,D,20220610,000000,27.548,27.6714,27.518,27.5479,6410.9840914355,0
+KRMA.US,D,20220613,000000,26.7611,26.7611,26.4225,26.4225,6181.0521639588,0
+KRMA.US,D,20220614,000000,26.3926,26.4922,26.2532,26.3826,16221.747686959,0
+KRMA.US,D,20220615,000000,26.6017,26.9603,26.5818,26.8109,5911.9615239424,0
+KRMA.US,D,20220616,000000,25.9843,26.0519,25.6916,25.9145,11400.205696814,0
+KRMA.US,D,20220617,000000,26.1274,26.1274,25.9744,25.9843,3678.9108396272,0
+KRMA.US,D,20220621,000000,26.4225,26.6515,26.4225,26.5719,14237.706251614,0
+KRMA.US,D,20220622,000000,26.2034,26.7711,26.2034,26.5221,6554.5660374144,0
+KRMA.US,D,20220623,000000,26.7511,26.9802,26.5619,26.9802,4742.2204955129,0
+KRMA.US,D,20220624,000000,27.1794,27.8268,27.1794,27.8268,2775.2482425572,0
+KRMA.US,D,20220627,000000,27.8266,27.8266,27.6176,27.757,4330.5519790699,0
+KRMA.US,D,20220628,000000,27.8965,27.8965,27.03,27.03,489.9859415224,0
+KRMA.US,D,20220629,000000,27,27.06,26.93,27.06,5062,0
+KRMA.US,D,20220630,000000,26.98,26.98,26.64,26.7254,13525,0
+KRMA.US,D,20220701,000000,26.596,27.14,26.596,27.14,7164,0
+KRMA.US,D,20220705,000000,26.77,27.22,26.59,27.22,4541,0
+KRMA.US,D,20220706,000000,27.2964,27.44,27.17,27.35,5116,0
+KRMA.US,D,20220707,000000,27.55,27.6692,27.51,27.66,7672,0
+KRMA.US,D,20220708,000000,27.59,27.695,27.49,27.66,10739,0
+KRMA.US,D,20220711,000000,27.3791,27.46,27.3121,27.36,4194,0
+KRMA.US,D,20220712,000000,27.3399,27.39,26.97,27.06,6454,0
+KRMA.US,D,20220713,000000,26.56,27.07,26.56,26.97,39141,0
+KRMA.US,D,20220714,000000,26.55,26.88,26.4318,26.81,10394,0
+KRMA.US,D,20220715,000000,26.9,27.33,26.9,27.31,7648,0
+KRMA.US,D,20220718,000000,27.61,27.61,27.05,27.05,3941,0
+KRMA.US,D,20220719,000000,27.665,27.91,27.665,27.91,3301,0
+KRMA.US,D,20220720,000000,27.96,28.2,27.9,28.15,4432,0
+KRMA.US,D,20220721,000000,27.95,28.34,27.95,28.34,7007,0
+KRMA.US,D,20220722,000000,28.35,28.534,27.97,28.17,7492,0
+KRMA.US,D,20220725,000000,28.14,28.1575,27.9922,28.07,77463,0
+KRMA.US,D,20220726,000000,27.83,27.9,27.77,27.84,4087,0
+KRMA.US,D,20220727,000000,28.2,28.58,28.089,28.58,4196,0
+KRMA.US,D,20220728,000000,28.455,29.01,28.455,28.95,2865,0
+KRMA.US,D,20220729,000000,29.11,29.4,29.1,29.36,6552,0
+KRMA.US,D,20220801,000000,29.18,29.425,29.18,29.32,3022,0
+KRMA.US,D,20220802,000000,29.11,29.3717,29.08,29.12,5110,0
+KRMA.US,D,20220803,000000,29.3,29.64,29.3,29.55,5332,0
+KRMA.US,D,20220804,000000,29.59,29.66,29.59,29.66,2898,0
+KRMA.US,D,20220805,000000,29.37,29.6,29.37,29.58,7522,0
+KRMA.US,D,20220808,000000,29.83,29.925,29.58,29.67,4477,0
+KRMA.US,D,20220809,000000,29.46,29.46,29.33,29.36,7817,0
+KRMA.US,D,20220810,000000,30,30.17,29.965,30.17,53044,0
+KRMA.US,D,20220811,000000,30.47,30.47,30.055,30.13,3651,0
+KRMA.US,D,20220812,000000,30.23,30.55,30.23,30.545,2110,0
+KRMA.US,D,20220815,000000,30.56,30.73,30.51,30.73,10785,0
+KRMA.US,D,20220816,000000,30.56,30.86,30.48,30.7,27606,0
+KRMA.US,D,20220817,000000,30.45,30.47,30.37,30.42,11109,0
+KRMA.US,D,20220818,000000,30.28,30.61,30.28,30.6,19852,0
+KRMA.US,D,20220819,000000,30.17,30.17,30.09,30.15,3002,0
+KRMA.US,D,20220822,000000,29.61,29.63,29.36,29.49,11305,0
+KRMA.US,D,20220823,000000,29.44,29.44,29.29,29.29,254037,0
+KRMA.US,D,20220824,000000,29.24,29.49,29.24,29.42,6716,0
+KRMA.US,D,20220825,000000,29.384,29.92,29.384,29.92,2161,0
+KRMA.US,D,20220826,000000,29.375,29.65,28.8,28.8,8175,0
+KRMA.US,D,20220829,000000,28.62,28.7986,28.62,28.64,3998,0
+KRMA.US,D,20220830,000000,28.82,28.82,28.2561,28.43,7552,0
+KRMA.US,D,20220831,000000,28.4,28.4,28.18,28.21,4957,0
+KRMA.US,D,20220901,000000,28,28.26,27.8306,28.26,5943,0
+KRMA.US,D,20220902,000000,28.46,28.46,27.86,27.86,5578,0
+KRMA.US,D,20220906,000000,27.8891,27.96,27.6964,27.76,3731,0
+KRMA.US,D,20220907,000000,27.9328,28.4,27.9328,28.4,1779,0
+KRMA.US,D,20220908,000000,28.18,28.61,28.18,28.61,5689,0
+KRMA.US,D,20220909,000000,28.74,29.1,28.74,28.98,4476,0
+KRMA.US,D,20220912,000000,29.17,29.4,29.17,29.4,6266,0
+KRMA.US,D,20220913,000000,28.69,28.69,28.03,28.03,2184,0
+KRMA.US,D,20220914,000000,28.2,28.2,27.99,28.17,4718,0
+KRMA.US,D,20220915,000000,27.97,27.97,27.79,27.79,11913,0
+KRMA.US,D,20220916,000000,27.5,27.57,27.33,27.57,4024,0
+KRMA.US,D,20220919,000000,27.54,27.82,27.53,27.82,5016,0
+KRMA.US,D,20220920,000000,27.62,27.63,27.26,27.3664,34253,0
+KRMA.US,D,20220921,000000,27.61,27.63,26.97,26.97,2588,0
+KRMA.US,D,20220922,000000,26.8,26.95,26.58,26.65,11684,0
+KRMA.US,D,20220923,000000,26.3192,26.3192,25.94,26.22,12856,0
+KRMA.US,D,20220926,000000,26.18,26.33,25.91,26,9598,0
+KRMA.US,D,20220927,000000,26.25,26.37,25.77,25.89,1712,0
+KRMA.US,D,20220928,000000,26.0099,26.6,26.0099,26.54,5956,0
+KRMA.US,D,20220929,000000,26.4,26.4,25.7515,26,7063,0
+KRMA.US,D,20220930,000000,25.93,26.06,25.51,25.51,14294,0
+KRMA.US,D,20221003,000000,26.11,26.35,26.05,26.32,4838,0
+KRMA.US,D,20221004,000000,26.73,27.08,26.73,27.07,4681,0
+KRMA.US,D,20221005,000000,26.63,27.17,26.63,27.03,5443,0
+KRMA.US,D,20221006,000000,26.95,27.04,26.81,26.82,10547,0
+KRMA.US,D,20221007,000000,26.19,26.29,25.9117,25.95,7332,0
+KRMA.US,D,20221010,000000,26.09,26.09,25.6999,25.8414,4375,0
+KRMA.US,D,20221011,000000,25.5412,25.94,25.5412,25.67,5857,0
+KRMA.US,D,20221012,000000,25.71,25.74,25.61,25.61,13511,0
+KRMA.US,D,20221013,000000,25.08,26.34,25.04,26.16,13247,0
+KRMA.US,D,20221014,000000,25.88,26.06,25.6064,25.7,9348,0
+KRMA.US,D,20221017,000000,26.26,26.37,26.225,26.33,32039,0
+KRMA.US,D,20221018,000000,26.77,26.77,26.46,26.59,198873,0
+KRMA.US,D,20221019,000000,26.42,26.5113,26.16,26.39,13350,0
+KRMA.US,D,20221020,000000,26.45,26.45,26.105,26.16,15126,0
+KRMA.US,D,20221021,000000,26.46,26.81,26.2,26.74,20926,0
+KRMA.US,D,20221024,000000,26.84,27.12,26.76,27.05,21344,0
+KRMA.US,D,20221025,000000,27.01,27.649,27.01,27.57,31277,0
+KRMA.US,D,20221026,000000,27.49,27.83,27.439,27.46,8846,0
+KRMA.US,D,20221027,000000,27.46,27.51,27.35,27.36,2762,0
+KRMA.US,D,20221028,000000,27.19,28.028,27.19,27.92,11295,0
+KRMA.US,D,20221031,000000,27.81,27.959,27.72,27.82,3654,0
+KRMA.US,D,20221101,000000,28.01,28.02,27.62,27.62,6165,0
+KRMA.US,D,20221102,000000,27.46,27.74,26.81,26.81,9092,0
+KRMA.US,D,20221103,000000,26.65,26.88,26.47,26.65,10915,0
+KRMA.US,D,20221104,000000,26.806,27.02,26.6599,27.02,1459,0
+KRMA.US,D,20221107,000000,27.11,27.32,27.03,27.3,5105,0
+KRMA.US,D,20221108,000000,27.21,27.64,27.2,27.4,18607,0
+KRMA.US,D,20221109,000000,27.235,27.34,26.86,26.95,60623,0
+KRMA.US,D,20221110,000000,28.01,28.53,28.01,28.53,24358,0
+KRMA.US,D,20221111,000000,28.575,28.875,28.55,28.82,5110,0
+KRMA.US,D,20221114,000000,28.61,29.01,28.55,28.55,16422,0
+KRMA.US,D,20221115,000000,29.085,29.085,28.82,28.82,6298,0
+KRMA.US,D,20221116,000000,28.87,28.87,28.58,28.63,16928,0
+KRMA.US,D,20221117,000000,28.182,28.48,28.17,28.46,13129,0
+KRMA.US,D,20221118,000000,28.6,28.64,28.425,28.64,2423,0
+KRMA.US,D,20221121,000000,28.66,28.66,28.47,28.55,12095,0
+KRMA.US,D,20221122,000000,28.61,28.94,28.57,28.9,16139,0
+KRMA.US,D,20221123,000000,29.05,29.18,28.912,29.07,6838,0
+KRMA.US,D,20221125,000000,29,29.19,29,29.135,9681,0
+KRMA.US,D,20221128,000000,28.98,28.98,28.6088,28.71,6138,0
+KRMA.US,D,20221129,000000,28.5,28.63,28.462,28.57,9626,0
+KRMA.US,D,20221130,000000,28.61,29.52,28.547,29.49,7936,0
+KRMA.US,D,20221201,000000,29.69,29.69,29.412,29.64,3706,0
+KRMA.US,D,20221202,000000,29.26,29.65,29.26,29.59,8016,0
+KRMA.US,D,20221205,000000,29.26,29.26,28.84,28.91,7476,0
+KRMA.US,D,20221206,000000,28.77,28.77,28.39,28.61,27210,0
+KRMA.US,D,20221207,000000,28.6147,28.6147,28.47,28.56,16209,0
+KRMA.US,D,20221208,000000,28.61,28.8192,28.61,28.7338,7923,0
+KRMA.US,D,20221209,000000,28.64,28.72,28.48,28.48,7545,0
+KRMA.US,D,20221212,000000,28.6,28.87,28.6,28.87,3256,0
+KRMA.US,D,20221213,000000,29.42,29.65,28.9404,29.1,8805,0
+KRMA.US,D,20221214,000000,29.234,29.31,28.85,28.97,5781,0
+KRMA.US,D,20221215,000000,28.4,28.455,28.06,28.13,8588,0
+KRMA.US,D,20221216,000000,27.84,27.91,27.705,27.8,15763,0
+KRMA.US,D,20221219,000000,27.8,27.8,27.515,27.66,6130,0
+KRMA.US,D,20221220,000000,27.43,27.6874,27.43,27.66,10604,0
+KRMA.US,D,20221221,000000,27.68,28.0584,27.68,27.98,19252,0
+KRMA.US,D,20221222,000000,27.65,27.73,27.2799,27.73,2862,0
+KRMA.US,D,20221223,000000,27.53,27.8,27.53,27.77,4465,0
+KRMA.US,D,20221227,000000,27.83,27.84,27.59,27.72,5381,0
+KRMA.US,D,20221228,000000,27.59,27.8399,27.32,27.32,12025,0
+KRMA.US,D,20221229,000000,27.615,27.792,27.615,27.72,6698,0
+KRMA.US,D,20221230,000000,27.41,27.69,27.3701,27.69,8010,0
+KRMA.US,D,20230103,000000,27.57,27.64,27.36,27.55,12953,0
+KRMA.US,D,20230104,000000,27.74,27.94,27.64,27.86,2739,0
+KRMA.US,D,20230105,000000,27.4899,27.62,27.44,27.62,3771,0
+KRMA.US,D,20230106,000000,27.77,28.16,27.5515,28.02,7738,0
+KRMA.US,D,20230109,000000,28.26,28.46,28.01,28.11,13975,0
+KRMA.US,D,20230110,000000,28.08,28.35,28.07,28.35,9743,0
+KRMA.US,D,20230111,000000,28.4764,28.77,28.4,28.77,7892,0
+KRMA.US,D,20230112,000000,28.53,28.8316,28.53,28.77,9153,0
+KRMA.US,D,20230113,000000,28.68,28.92,28.645,28.92,7611,0
+KRMA.US,D,20230117,000000,29.01,29.01,28.82,28.88,12685,0
+KRMA.US,D,20230118,000000,28.96,28.96,28.37,28.44,11487,0
+KRMA.US,D,20230119,000000,28.21,28.255,28.07,28.19,4464,0
+KRMA.US,D,20230120,000000,28.17,28.72,28.17,28.72,11427,0
+KRMA.US,D,20230123,000000,28.94,29.1499,28.91,29.02,19052,0
+KRMA.US,D,20230124,000000,28.81,29.08,28.81,28.91,16647,0
+KRMA.US,D,20230125,000000,28.6615,28.93,28.53,28.93,856868,0
+KRMA.US,D,20230126,000000,29.08,29.22,29.08,29.22,1770,0
+KRMA.US,D,20230127,000000,29.09,29.4844,29.09,29.28,3271,0
+KRMA.US,D,20230130,000000,29.13,29.23,28.98,28.985,6466,0
+KRMA.US,D,20230131,000000,29.01,29.37,29.01,29.37,12164,0
+KRMA.US,D,20230201,000000,29.42,29.8,29.13,29.8,11467,0
+KRMA.US,D,20230202,000000,29.94,30.31,29.862,30.25,8695,0
+KRMA.US,D,20230203,000000,29.915,30.1513,29.83,29.83,3760,0
+KRMA.US,D,20230206,000000,29.63,29.7218,29.51,29.6049,13398,0
+KRMA.US,D,20230207,000000,29.66,30.045,29.46,30.01,18902,0
+KRMA.US,D,20230208,000000,29.76,29.76,29.62,29.65,2606,0
+KRMA.US,D,20230209,000000,29.85,29.86,29.3122,29.4,6403,0
+KRMA.US,D,20230210,000000,29.34,29.47,29.26,29.47,13306,0
+KRMA.US,D,20230213,000000,29.48,29.85,29.48,29.85,9822,0
+KRMA.US,D,20230214,000000,29.65,29.88,29.65,29.83,6845,0
+KRMA.US,D,20230215,000000,29.63,29.88,29.6119,29.88,6068,0
+KRMA.US,D,20230216,000000,29.5,29.8021,29.5,29.55,14024,0
+KRMA.US,D,20230217,000000,29.48,29.52,29.25,29.52,11820,0
+KRMA.US,D,20230221,000000,29.15,29.19,28.915,28.95,6319,0
+KRMA.US,D,20230222,000000,28.94,28.955,28.81,28.91,4105,0
+KRMA.US,D,20230223,000000,29.04,29.055,28.7075,28.93,5465,0
+KRMA.US,D,20230224,000000,28.64,28.7,28.4899,28.69,11168,0
+KRMA.US,D,20230227,000000,28.89,28.96,28.67,28.67,3094,0
+KRMA.US,D,20230228,000000,28.75,28.85,28.676,28.68,6320,0
+KRMA.US,D,20230301,000000,28.6245,28.63,28.46,28.59,7674,0
+KRMA.US,D,20230302,000000,28.45,28.78,28.45,28.75,3046,0
+KRMA.US,D,20230303,000000,28.91,29.2,28.88,29.2,4096,0
+KRMA.US,D,20230306,000000,29.3,29.34,29.13,29.18,1635,0
+KRMA.US,D,20230307,000000,28.92,28.98,28.66,28.71,4919,0
+KRMA.US,D,20230308,000000,28.6964,28.8,28.64,28.8,27917,0
+KRMA.US,D,20230309,000000,28.89,28.89,28.23,28.23,8070,0
+KRMA.US,D,20230310,000000,27.99,28.12,27.75,27.86,3021,0
+KRMA.US,D,20230313,000000,27.5977,27.997,27.5977,27.7,9417,0
+KRMA.US,D,20230314,000000,28.05,28.23,27.85,28.23,3140,0
+KRMA.US,D,20230315,000000,27.78,28.03,27.62,27.99,15443,0
+KRMA.US,D,20230316,000000,28,28.55,28,28.55,36709,0
+KRMA.US,D,20230317,000000,28.55,28.59,28.1697,28.21,2614,0
+KRMA.US,D,20230320,000000,28.3,28.38,28.3,28.38,1769,0
+KRMA.US,D,20230321,000000,28.5601,28.8,28.5601,28.8,5230,0
+KRMA.US,D,20230322,000000,28.78,28.9929,28.29,28.29,2319,0
+KRMA.US,D,20230323,000000,28.5696,28.68,28.19,28.24,2436,0
+KRMA.US,D,20230324,000000,28.12,28.53,28.12,28.53,7797,0
+KRMA.US,D,20230327,000000,28.7,28.7,28.49,28.545,7245,0
+KRMA.US,D,20230328,000000,28.54,28.54,28.395,28.54,23213,0
+KRMA.US,D,20230329,000000,28.77,28.88,28.75,28.88,3547,0
+KRMA.US,D,20230330,000000,29.1399,29.19,28.96,29.14,4525,0
+KRMA.US,D,20230331,000000,29.2686,29.49,29.2406,29.49,3228,0
+KRMA.US,D,20230403,000000,29.48,29.64,29.45,29.64,3323,0
+KRMA.US,D,20230404,000000,29.69,29.69,29.35,29.38,4339,0
+KRMA.US,D,20230405,000000,29.4,29.4,29.25,29.37,4315,0
+KRMA.US,D,20230406,000000,29.22,29.4084,29.15,29.36,14519,0
+KRMA.US,D,20230410,000000,29.21,29.49,29.21,29.49,3935,0
+KRMA.US,D,20230411,000000,29.44,29.55,29.44,29.45,6121,0
+KRMA.US,D,20230412,000000,29.49,29.58,29.3,29.36,5208,0
+KRMA.US,D,20230413,000000,29.5149,29.75,29.45,29.75,12469,0
+KRMA.US,D,20230414,000000,29.78,29.78,29.44,29.66,6015,0
+KRMA.US,D,20230417,000000,29.63,29.75,29.5189,29.75,16046,0
+KRMA.US,D,20230418,000000,29.76,29.78,29.62,29.76,10001,0
+KRMA.US,D,20230419,000000,29.5856,29.735,29.5856,29.65,5886,0
+KRMA.US,D,20230420,000000,29.54,29.65,29.42,29.56,70500,0
+KRMA.US,D,20230421,000000,29.4598,29.565,29.4598,29.52,6097,0
+KRMA.US,D,20230424,000000,29.59,29.66,29.54,29.57,4616,0
+KRMA.US,D,20230425,000000,29.3405,29.3405,29.1,29.1009,8323,0
+KRMA.US,D,20230426,000000,29.08,29.2,28.9561,29.02,3263,0
+KRMA.US,D,20230427,000000,29.12,29.57,29.12,29.57,8951,0
+KRMA.US,D,20230428,000000,29.7101,29.8,29.65,29.8,5053,0
+KRMA.US,D,20230501,000000,29.82,29.88,29.77,29.82,2445,0
+KRMA.US,D,20230502,000000,29.69,29.69,29.31,29.44,3861,0
+KRMA.US,D,20230503,000000,29.44,29.57,29.23,29.25,13022,0
+KRMA.US,D,20230504,000000,29.11,29.11,28.9107,28.98,3352,0
+KRMA.US,D,20230505,000000,29.34,29.5,29.301,29.45,4492,0
+KRMA.US,D,20230508,000000,29.43,29.46,29.39,29.43,1536,0
+KRMA.US,D,20230509,000000,29.33,29.36,29.28,29.28,806,0
+KRMA.US,D,20230510,000000,29.51,29.64,29.2,29.49,4258,0
+KRMA.US,D,20230511,000000,29.2,29.34,29.2,29.34,7375,0
+KRMA.US,D,20230512,000000,29.39,29.39,29.2031,29.29,3122,0
+KRMA.US,D,20230515,000000,29.41,29.46,29.331,29.46,7433,0
+KRMA.US,D,20230516,000000,29.3,29.33,29.2,29.2,7275,0
+KRMA.US,D,20230517,000000,29.16,29.53,29.16,29.49,3890,0
+KRMA.US,D,20230518,000000,29.46,29.78,29.38,29.78,2229,0
+KRMA.US,D,20230519,000000,29.815,29.815,29.69,29.78,15103,0
+KRMA.US,D,20230522,000000,29.62,29.86,29.62,29.75,4508,0
+KRMA.US,D,20230523,000000,29.55,29.69,29.4,29.4,5163,0
+KRMA.US,D,20230524,000000,29.22,29.27,29.12,29.175,7248,0
+KRMA.US,D,20230525,000000,29.44,29.44,29.22,29.39,5863,0
+KRMA.US,D,20230526,000000,29.48,29.76,29.48,29.74,3749,0
+KRMA.US,D,20230530,000000,29.82,29.82,29.62,29.62,4568,0
+KRMA.US,D,20230531,000000,29.46,29.56,29.35,29.41,13161,0
+KRMA.US,D,20230601,000000,29.635,29.76,29.635,29.73,1822,0
+KRMA.US,D,20230602,000000,30.16,30.2498,30.16,30.24,2400,0
+KRMA.US,D,20230605,000000,30.27,30.2891,30.18,30.18,2518,0
+KRMA.US,D,20230606,000000,30.18,30.2881,30.105,30.26,28527,0
+KRMA.US,D,20230607,000000,30.17,30.21,30.08,30.08,2087,0
+KRMA.US,D,20230608,000000,30.02,30.23,30.02,30.23,2355,0
+KRMA.US,D,20230609,000000,30.36,30.36,30.22,30.35,5998,0
+KRMA.US,D,20230612,000000,30.23,30.59,30.22,30.59,2964,0
+KRMA.US,D,20230613,000000,30.715,30.82,30.64,30.72,10824,0
+KRMA.US,D,20230614,000000,30.9377,30.9377,30.72,30.73,1451,0
+KRMA.US,D,20230615,000000,30.99,31.24,30.99,31.2,3428,0
+KRMA.US,D,20230616,000000,31.15,31.21,31.01,31.01,28948,0
+KRMA.US,D,20230620,000000,30.95,30.95,30.7799,30.88,3057,0
+KRMA.US,D,20230621,000000,30.77,30.8,30.67,30.72,11183,0
+KRMA.US,D,20230622,000000,30.67,30.75,30.57,30.75,3618,0
+KRMA.US,D,20230623,000000,30.54,30.56,30.45,30.45,2864,0
+KRMA.US,D,20230626,000000,30.51,30.54,30.42,30.5,20861,0
+KRMA.US,D,20230627,000000,30.5556,30.74,30.5556,30.74,1808,0
+KRMA.US,D,20230628,000000,30.731,30.8,30.64,30.8,2947,0
+KRMA.US,D,20230629,000000,30.4695,30.77,30.4695,30.77,7434,0
+KRMA.US,D,20230630,000000,30.93,31.09,30.93,31.02,8381,0
+KRMA.US,D,20230703,000000,31,31.15,31,31.15,2394,0
+KRMA.US,D,20230705,000000,30.9,31.0859,30.9,31.01,3518,0
+KRMA.US,D,20230706,000000,30.82,30.82,30.55,30.82,16794,0
+KRMA.US,D,20230707,000000,30.8138,30.96,30.64,30.68,15886,0
+KRMA.US,D,20230710,000000,30.61,30.91,30.61,30.91,10963,0
+KRMA.US,D,20230711,000000,30.9808,31.14,30.9808,31.14,6147,0
+KRMA.US,D,20230712,000000,31.58,31.58,31.2,31.32,28383,0
+KRMA.US,D,20230713,000000,31.455,31.5658,31.44,31.5,10009,0
+KRMA.US,D,20230714,000000,31.5983,31.62,31.39,31.47,8244,0
+KRMA.US,D,20230717,000000,31.51,31.66,31.48,31.62,7252,0
+KRMA.US,D,20230718,000000,31.5859,31.87,31.5859,31.87,4149,0
+KRMA.US,D,20230719,000000,31.79,32.0396,31.79,32.01,16768,0
+KRMA.US,D,20230720,000000,31.86,31.89,31.74,31.74,3123,0
+KRMA.US,D,20230721,000000,31.88,31.96,31.77,31.88,5084,0
+KRMA.US,D,20230724,000000,31.84,32,31.84,32,8180,0
+KRMA.US,D,20230725,000000,31.89,32.0963,31.89,32.04,5352,0
+KRMA.US,D,20230726,000000,32.01,32.1,31.88,32.1,9937,0
+KRMA.US,D,20230727,000000,32.35,32.35,31.741,31.7557,16770,0
+KRMA.US,D,20230728,000000,32.013,32.08,31.94,32.05,2924,0
+KRMA.US,D,20230731,000000,32.05,32.18,31.99,32.14,13812,0
+KRMA.US,D,20230801,000000,31.96,32.08,31.93,31.96,29480,0
+KRMA.US,D,20230802,000000,31.93,31.93,31.59,31.65,39631,0
+KRMA.US,D,20230803,000000,31.58,31.65,31.425,31.43,13764,0
+KRMA.US,D,20230804,000000,31.64,31.655,31.17,31.23,26921,0
+KRMA.US,D,20230807,000000,31.42,31.58,31.39,31.5,8069,0
+KRMA.US,D,20230808,000000,31.48,31.48,31.179,31.4,15770,0
+KRMA.US,D,20230809,000000,31.48,31.51,31.238,31.28,5801,0
+KRMA.US,D,20230810,000000,31.52,31.68,31.3,31.31,5565,0
+KRMA.US,D,20230811,000000,31.18,31.36,31.18,31.32,7119,0
+KRMA.US,D,20230814,000000,31.33,31.4,31.218,31.4,8733,0
+KRMA.US,D,20230815,000000,31.4,31.4,30.99,31.11,13555,0
+KRMA.US,D,20230816,000000,31.15,31.15,30.9,30.9,5879,0
+KRMA.US,D,20230817,000000,30.94,30.96,30.52,30.56,9120,0
+KRMA.US,D,20230818,000000,30.47,30.66,30.47,30.63,4295,0
+KRMA.US,D,20230821,000000,30.73,30.73,30.5,30.73,3528,0
+KRMA.US,D,20230822,000000,30.86,30.86,30.51,30.62,4302,0
+KRMA.US,D,20230823,000000,30.67,30.89,30.58,30.77,11728,0
+KRMA.US,D,20230824,000000,31.03,31.03,30.52,30.52,6631,0
+KRMA.US,D,20230825,000000,30.67,30.79,30.55,30.74,6122,0
+KRMA.US,D,20230828,000000,30.87,30.95,30.75,30.93,4869,0
+KRMA.US,D,20230829,000000,31.058,31.35,31.058,31.35,2027,0
+KRMA.US,D,20230830,000000,31.29,31.45,31.29,31.45,399,0
+KRMA.US,D,20230831,000000,31.61,31.61,31.34,31.41,8848,0
+KRMA.US,D,20230901,000000,31.53,31.53,31.4137,31.44,2307,0
+KRMA.US,D,20230905,000000,31.47,31.53,31.27,31.27,3951,0
+KRMA.US,D,20230906,000000,31.33,31.33,30.95,31.05,23951,0
+KRMA.US,D,20230907,000000,30.89,31.0353,30.89,30.92,16924,0
+KRMA.US,D,20230908,000000,31.12,31.12,30.89,31.03,16325,0
+KRMA.US,D,20230911,000000,31.07,31.1662,31,31.06,7066,0
+KRMA.US,D,20230912,000000,31.16,31.16,30.92,31,11177,0
+KRMA.US,D,20230913,000000,30.93,30.9918,30.91,30.97,2817,0
+KRMA.US,D,20230914,000000,31.29,31.3,31.1,31.14,11228,0
+KRMA.US,D,20230915,000000,31.05,31.08,30.84,30.91,6701,0
+KRMA.US,D,20230918,000000,30.89,30.95,30.81,30.91,2576,0
+KRMA.US,D,20230919,000000,30.7,30.82,30.651,30.76,2963,0
+KRMA.US,D,20230920,000000,30.96,30.96,30.6,30.6,5808,0
+KRMA.US,D,20230921,000000,30.325,30.3704,30.1,30.1,4847,0
+KRMA.US,D,20230922,000000,30.2,30.25,29.98,30.04,5203,0
+KRMA.US,D,20230925,000000,29.88,30.11,29.88,30.07,2482,0
+KRMA.US,D,20230926,000000,30,30,29.65,29.65,6952,0
+KRMA.US,D,20230927,000000,29.64,29.74,29.49,29.73,2899,0
+KRMA.US,D,20230928,000000,29.71,29.97,29.71,29.81,7694,0
+KRMA.US,D,20230929,000000,30.11,30.19,29.77,29.86,12077,0
+KRMA.US,D,20231002,000000,29.72,29.82,29.565,29.68,2738,0
+KRMA.US,D,20231003,000000,29.69,29.69,29.24,29.39,8932,0
+KRMA.US,D,20231004,000000,29.232,29.6,29.17,29.58,3393,0
+KRMA.US,D,20231005,000000,29.47,29.49,29.3697,29.45,6204,0
+KRMA.US,D,20231006,000000,29.2748,29.9443,29.2748,29.87,2242,0
+KRMA.US,D,20231009,000000,29.74,29.98,29.74,29.98,1190,0
+KRMA.US,D,20231010,000000,30.2965,30.36,30.1762,30.2,2452,0
+KRMA.US,D,20231011,000000,30.24,30.3,30.11,30.3,4497,0
+KRMA.US,D,20231012,000000,30.26,30.26,29.96,29.97,12136,0
+KRMA.US,D,20231013,000000,30.08,30.11,29.8,29.89,12006,0
+KRMA.US,D,20231016,000000,30.18,30.3219,30.18,30.32,2966,0
+KRMA.US,D,20231017,000000,30.1003,30.4101,30.1003,30.38,13355,0
+KRMA.US,D,20231018,000000,30.1897,30.2,29.9,29.9,11147,0
+KRMA.US,D,20231019,000000,29.84,29.96,29.68,29.72,4646,0
+KRMA.US,D,20231020,000000,29.5206,29.5206,29.25,29.29,3778,0
+KRMA.US,D,20231023,000000,29.33,29.48,29.24,29.3,8225,0
+KRMA.US,D,20231024,000000,29.44,29.49,29.2799,29.38,9960,0
+KRMA.US,D,20231025,000000,29.1818,29.1818,29.03,29.11,2998,0
+KRMA.US,D,20231026,000000,29.06,29.06,28.75,28.82,6956,0
+KRMA.US,D,20231027,000000,28.7509,28.7509,28.57,28.6,6325,0
+KRMA.US,D,20231030,000000,28.7947,28.8918,28.61,28.8,8567,0
+KRMA.US,D,20231031,000000,28.84,29.12,28.84,29.12,2127,0
+KRMA.US,D,20231101,000000,29.1218,29.4,29.1199,29.4,5150,0
+KRMA.US,D,20231102,000000,29.56,29.89,29.56,29.8,18452,0
+KRMA.US,D,20231103,000000,30.279,30.345,30.2,30.2,21047,0
+KRMA.US,D,20231106,000000,30.29,30.29,30.11,30.29,11800,0
+KRMA.US,D,20231107,000000,30.27,30.37,30.27,30.28,12059,0
+KRMA.US,D,20231108,000000,30.32,30.39,30.2539,30.39,7014,0
+KRMA.US,D,20231109,000000,30.261,30.36,30.04,30.04,1481,0
+KRMA.US,D,20231110,000000,30.25,30.56,30.16,30.48,13155,0
+KRMA.US,D,20231113,000000,30.39,30.54,30.39,30.51,4946,0
+KRMA.US,D,20231114,000000,31.1,31.2466,31.07,31.19,5735,0
+KRMA.US,D,20231115,000000,31.36,31.38,31.25,31.25,1222,0
+KRMA.US,D,20231116,000000,31.2,31.3,31.19,31.2822,2481,0
+KRMA.US,D,20231117,000000,31.335,31.38,31.29,31.3,6178,0
+KRMA.US,D,20231120,000000,31.38,31.6099,31.38,31.6,6299,0
+KRMA.US,D,20231121,000000,31.505,31.5449,31.46,31.46,5061,0
+KRMA.US,D,20231122,000000,31.5,31.68,31.5,31.59,3445,0
+KRMA.US,D,20231124,000000,31.77,31.77,31.77,31.77,1931,0
+KRMA.US,D,20231127,000000,31.7,31.7,31.57,31.66,313913,0
+KRMA.US,D,20231128,000000,31.53,31.65,31.53,31.58,1605,0
+KRMA.US,D,20231129,000000,31.87,31.8701,31.72,31.78,3739,0
+KRMA.US,D,20231130,000000,31.744,31.82,31.6501,31.82,1758,0
+KRMA.US,D,20231201,000000,31.83,32.2,31.83,32.2,4103,0
+KRMA.US,D,20231204,000000,32,32.01,31.91,31.99,2986,0
+KRMA.US,D,20231205,000000,32.07,32.07,31.91,31.95,5314,0
+KRMA.US,D,20231206,000000,32.05,32.1,31.82,31.93,15455,0
+KRMA.US,D,20231207,000000,31.9801,32.08,31.9801,32.08,1722,0
+KRMA.US,D,20231208,000000,32.01,32.26,32.01,32.25,6904,0
+KRMA.US,D,20231211,000000,32.11,32.4334,32.11,32.36,6477,0
+KRMA.US,D,20231212,000000,32.41,32.57,32.41,32.5,3336,0
+KRMA.US,D,20231213,000000,32.6,33.11,32.54,33.11,52910,0
+KRMA.US,D,20231214,000000,33.19,33.39,33.15,33.24,7615,0
+KRMA.US,D,20231215,000000,33.2401,33.2401,33.13,33.21,3088,0
+KRMA.US,D,20231218,000000,33.14,33.359,33.14,33.27,3497,0
+KRMA.US,D,20231219,000000,33.34,33.58,33.34,33.58,21958,0
+KRMA.US,D,20231220,000000,33.53,33.629,33,33,4956,0
+KRMA.US,D,20231221,000000,33.32,33.45,33.24,33.45,3256,0
+KRMA.US,D,20231222,000000,33.55,33.55,33.365,33.51,8768,0
+KRMA.US,D,20231226,000000,33.46,33.6097,33.46,33.56,1445,0
+KRMA.US,D,20231227,000000,33.57,33.65,33.5604,33.65,2903,0
+KRMA.US,D,20231228,000000,33.48,33.53,33.41,33.41,9155,0
+KRMA.US,D,20231229,000000,33.4447,33.4447,33.34,33.4,12273,0
+KRMA.US,D,20240102,000000,33.1412,33.2008,33.01,33.19,11748,0
+KRMA.US,D,20240103,000000,32.87,32.87,32.72,32.79,9116,0
+KRMA.US,D,20240104,000000,32.76,32.89,32.6575,32.6575,11268,0
+KRMA.US,D,20240105,000000,32.85,32.89,32.64,32.64,11719,0
+KRMA.US,D,20240108,000000,32.8,33.22,32.8,33.22,10261,0
+KRMA.US,D,20240109,000000,33.078,33.1457,33.0697,33.13,5403,0
+KRMA.US,D,20240110,000000,33.24,33.27,33.0804,33.27,10273,0
+KRMA.US,D,20240111,000000,33.2816,33.2816,32.93,33.17,18142,0
+KRMA.US,D,20240112,000000,33.37,33.37,33.15,33.28,9373,0
+KRMA.US,D,20240116,000000,33.08,33.1501,33.02,33.08,12758,0
+KRMA.US,D,20240117,000000,32.89,32.95,32.83,32.87,8140,0
+KRMA.US,D,20240118,000000,32.92,33.2301,32.92,33.18,13108,0
+KRMA.US,D,20240119,000000,33.21,33.68,33.21,33.68,19094,0
+KRMA.US,D,20240122,000000,33.61,33.88,33.61,33.73,26092,0
+KRMA.US,D,20240123,000000,33.7,33.85,33.7,33.78,6339,0
+KRMA.US,D,20240124,000000,33.9,34.05,33.78,33.85,20450,0
+KRMA.US,D,20240125,000000,34.01,34.0399,33.83,33.97,9104,0
+KRMA.US,D,20240126,000000,33.93,34.15,33.93,34,4445,0
+KRMA.US,D,20240129,000000,33.94,34.2903,33.94,34.26,20356,0
+KRMA.US,D,20240130,000000,34.31,34.3779,34.28,34.29,2124,0
+KRMA.US,D,20240131,000000,34.21,34.21,33.67,33.67,11968,0
+KRMA.US,D,20240201,000000,33.745,34.09,33.745,34.05,4066,0
+KRMA.US,D,20240202,000000,34.13,34.48,34.13,34.32,8937,0
+KRMA.US,D,20240205,000000,34.29,34.29,34.08,34.17,9525,0
+KRMA.US,D,20240206,000000,34.3,34.38,34.22,34.38,7113,0
+KRMA.US,D,20240207,000000,34.45,34.605,34.41,34.49,14942,0
+KRMA.US,D,20240208,000000,34.52,34.5979,34.52,34.54,2606,0
+KRMA.US,D,20240209,000000,34.68,34.8002,34.68,34.795,9643,0
+KRMA.US,D,20240212,000000,34.73,34.98,34.73,34.86,4773,0
+KRMA.US,D,20240213,000000,34.33,34.42,34.09,34.19,5093,0
+KRMA.US,D,20240214,000000,34.36,34.59,34.33,34.59,6992,0
+KRMA.US,D,20240215,000000,34.59,34.7099,34.59,34.65,3060,0
+KRMA.US,D,20240216,000000,34.5259,34.67,34.52,34.54,3272,0
+KRMA.US,D,20240220,000000,34.49,34.49,34.2,34.34,5516,0
+KRMA.US,D,20240221,000000,34.2325,34.39,34.12,34.39,7449,0
+KRMA.US,D,20240222,000000,34.74,34.9584,34.74,34.9584,3123,0
+KRMA.US,D,20240223,000000,35.06,35.09,34.92,34.92,15153,0
+KRMA.US,D,20240226,000000,34.89,35.06,34.84,34.8998,16316,0
+KRMA.US,D,20240227,000000,34.93,34.93,34.85,34.9,6216,0
+KRMA.US,D,20240228,000000,34.9612,34.9791,34.92,34.96,2990,0
+KRMA.US,D,20240229,000000,34.94,35.08,34.94,35.08,4067,0
+KRMA.US,D,20240301,000000,35.09,35.48,35.09,35.48,7092,0
+KRMA.US,D,20240304,000000,35.31,35.47,35.3,35.3,3998,0
+KRMA.US,D,20240305,000000,35.09,35.1,34.98,35.04,302500,0
+KRMA.US,D,20240306,000000,35.24,35.3433,35.16,35.225,6032,0
+KRMA.US,D,20240307,000000,35.51,35.6315,35.5,35.62,2916,0
+KRMA.US,D,20240308,000000,35.71,35.7472,35.39,35.44,204219,0
+KRMA.US,D,20240311,000000,35.34,35.4019,35.22,35.3916,6323,0
+KRMA.US,D,20240312,000000,35.47,35.77,35.425,35.77,4036,0
+KRMA.US,D,20240313,000000,35.78,35.83,35.72,35.72,28749,0
+KRMA.US,D,20240314,000000,35.65,35.65,35.58,35.59,4750,0
+KRMA.US,D,20240315,000000,35.41,35.46,35.37,35.37,2741,0
+KRMA.US,D,20240318,000000,35.6,35.74,35.59,35.63,7592,0
+KRMA.US,D,20240319,000000,35.55,35.78,35.55,35.76,26923,0
+KRMA.US,D,20240320,000000,35.81,36.17,35.75,36.17,21960,0
+KRMA.US,D,20240321,000000,36.26,36.3704,36.21,36.21,5390,0
+KRMA.US,D,20240322,000000,36.24,36.24,36.1402,36.18,5436,0
+KRMA.US,D,20240325,000000,36.06,36.205,36,36.03,3724,0
+KRMA.US,D,20240326,000000,36.08,36.08,35.88,35.88,2614,0
+KRMA.US,D,20240327,000000,36.26,36.29,36.02,36.29,19735,0
+KRMA.US,D,20240328,000000,36.22,36.36,36.22,36.22,5274,0
+KRMA.US,D,20240401,000000,36.3,36.3,36.14,36.14,10466,0
+KRMA.US,D,20240402,000000,35.8,35.87,35.77,35.83,10964,0
+KRMA.US,D,20240403,000000,35.9215,36.04,35.9215,35.97,10191,0
+KRMA.US,D,20240404,000000,36.22,36.22,35.5724,35.58,3204,0
+KRMA.US,D,20240405,000000,35.48,35.95,35.48,35.79,18166,0
+KRMA.US,D,20240408,000000,35.76,35.85,35.76,35.85,1335,0
+KRMA.US,D,20240409,000000,35.8238,35.94,35.8,35.94,2018,0
+KRMA.US,D,20240410,000000,35.74,35.74,35.4231,35.48,10196,0
+KRMA.US,D,20240411,000000,35.69,35.8147,35.4996,35.68,5888,0
+KRMA.US,D,20240412,000000,35.46,35.49,35.08,35.16,20686,0
+KRMA.US,D,20240415,000000,35.35,35.482,34.76,34.76,19626,0
+KRMA.US,D,20240416,000000,34.7206,34.8551,34.66,34.76,10247,0
+KRMA.US,D,20240417,000000,34.76,34.812,34.38,34.49,17162,0
+KRMA.US,D,20240418,000000,34.46,34.5651,34.33,34.43,9003,0
+KRMA.US,D,20240419,000000,34.34,34.44,34.15,34.2599,814478,0
+KRMA.US,D,20240422,000000,34.35,34.695,34.24,34.58,27554,0
+KRMA.US,D,20240423,000000,34.56,35.03,34.56,35.03,13542,0
+KRMA.US,D,20240424,000000,34.96,35.06,34.85,35.06,9981,0
+KRMA.US,D,20240425,000000,34.78,34.85,34.51,34.78,9513,0
+KRMA.US,D,20240426,000000,35.25,35.25,35.15,35.22,6501,0
+KRMA.US,D,20240429,000000,35.27,35.31,35.2,35.29,2833,0
+KRMA.US,D,20240430,000000,35.18,35.18,34.77,34.7839,16667,0
+KRMA.US,D,20240501,000000,34.6,34.985,34.55,34.64,8431,0
+KRMA.US,D,20240502,000000,34.71,34.95,34.7,34.85,2805,0
+KRMA.US,D,20240503,000000,35.2483,35.32,35.165,35.32,1173,0
+KRMA.US,D,20240506,000000,35.45,35.55,35.44,35.55,2755,0
+KRMA.US,D,20240507,000000,35.71,35.7544,35.54,35.61,11674,0
+KRMA.US,D,20240508,000000,35.65,35.68,35.55,35.68,11084,0
+KRMA.US,D,20240509,000000,35.6,35.84,35.6,35.84,12410,0
+KRMA.US,D,20240510,000000,35.85,35.99,35.85,35.99,1810,0
+KRMA.US,D,20240513,000000,36.04,36.0401,35.99,36.03,6744,0
+KRMA.US,D,20240514,000000,35.96,36.18,35.96,36.15,8743,0
+KRMA.US,D,20240515,000000,36.35,36.615,36.35,36.615,6313,0
+KRMA.US,D,20240516,000000,36.6,36.665,36.53,36.59,3975,0
+KRMA.US,D,20240517,000000,36.6,36.65,36.53,36.65,2400,0
+KRMA.US,D,20240520,000000,36.67,36.71,36.6,36.6,4392,0
+KRMA.US,D,20240521,000000,36.57,36.6231,36.41,36.6,8536,0
+KRMA.US,D,20240522,000000,36.6234,36.65,36.4825,36.51,3498,0
+KRMA.US,D,20240523,000000,36.58,36.58,36.13,36.18,9639,0
+KRMA.US,D,20240524,000000,36.14,36.4046,36.14,36.34,4963,0
+KRMA.US,D,20240528,000000,36.38,36.39,36.22,36.39,13005,0
+KRMA.US,D,20240529,000000,36.08,36.145,36.06,36.06,11099,0
+KRMA.US,D,20240530,000000,35.9302,36.05,35.73,35.93,6745,0
+KRMA.US,D,20240531,000000,35.82,36.1701,35.77,36.15,5021,0
+KRMA.US,D,20240603,000000,36.21,36.21,35.83,36.21,2944,0
+KRMA.US,D,20240604,000000,36.01,36.237,36,36.19,12409,0
+KRMA.US,D,20240605,000000,36.23,36.55,36.23,36.55,3367,0
+KRMA.US,D,20240606,000000,36.56,36.61,36.5195,36.61,2056,0
+KRMA.US,D,20240607,000000,36.42,36.6641,36.42,36.57,3818,0
+KRMA.US,D,20240610,000000,36.43,36.57,36.43,36.57,2042,0
+KRMA.US,D,20240611,000000,36.445,36.68,36.445,36.68,1931,0
+KRMA.US,D,20240612,000000,37,37.07,36.86,36.86,5018,0
+KRMA.US,D,20240613,000000,36.89,36.92,36.7,36.92,12825,0
+KRMA.US,D,20240614,000000,36.72,36.82,36.72,36.82,2099,0
+KRMA.US,D,20240617,000000,36.79,37.135,36.74,37.13,7346,0
+KRMA.US,D,20240618,000000,37.1637,37.18,37.1495,37.18,1903,0
+KRMA.US,D,20240620,000000,37.11,37.272,37.0911,37.11,11211,0
+KRMA.US,D,20240621,000000,37.01,37.17,36.94,37.11,13404,0
+KRMA.US,D,20240624,000000,37.05,37.3003,37.01,37.05,11401,0
+KRMA.US,D,20240625,000000,37.08,37.19,37,37.19,6051,0
+KRMA.US,D,20240626,000000,37.07,37.18,37.04,37.18,5301,0
+KRMA.US,D,20240627,000000,37.04,37.07,36.95,37.01,5410,0
+KRMA.US,D,20240628,000000,37.19,37.19,36.95,36.98,3026,0
+KRMA.US,D,20240701,000000,37.02,37.02,36.86,36.86,4543,0
+KRMA.US,D,20240702,000000,36.93,37.08,36.92,37.08,4184,0
+KRMA.US,D,20240703,000000,37.16,37.225,37.08,37.17,6966,0
+KRMA.US,D,20240705,000000,37.13,37.38,37.07,37.33,3429,0
+KRMA.US,D,20240708,000000,37.36,37.45,37.36,37.45,1789,0
+KRMA.US,D,20240709,000000,37.5,37.5,37.35,37.35,6907,0
+KRMA.US,D,20240710,000000,37.59,37.82,37.36,37.82,12406,0
+KRMA.US,D,20240711,000000,37.82,37.925,37.63,37.6747,4287,0
+KRMA.US,D,20240712,000000,37.64,38.121,37.64,37.89,11264,0
+KRMA.US,D,20240715,000000,37.997,38.1902,37.9,37.96,6756,0
+KRMA.US,D,20240716,000000,38,38.42,38,38.42,9468,0
+KRMA.US,D,20240717,000000,37.86,38.0201,37.86,37.9,11803,0
+KRMA.US,D,20240718,000000,38.06,38.06,37.42,37.5,14937,0
+KRMA.US,D,20240719,000000,37.42,37.5,37.211,37.22,7387,0
+KRMA.US,D,20240722,000000,37.56,37.74,37.36,37.74,11640,0
+KRMA.US,D,20240723,000000,37.59,37.725,37.5,37.58,14015,0
+KRMA.US,D,20240724,000000,37.31,37.31,36.813,36.813,6816,0
+KRMA.US,D,20240725,000000,36.74,37.271,36.65,36.65,4897,0
+KRMA.US,D,20240726,000000,37,37.16,37,37.16,5831,0
+KRMA.US,D,20240729,000000,37.12,37.265,37.11,37.21,8820,0
+KRMA.US,D,20240730,000000,37.19,37.1901,36.98,37.04,11388,0
+KRMA.US,D,20240731,000000,37.48,37.7929,37.48,37.61,6374,0
+KRMA.US,D,20240801,000000,37.71,37.74,36.89,37,7071,0
+KRMA.US,D,20240802,000000,36.5,36.55,36.14,36.44,5611,0
+KRMA.US,D,20240805,000000,34.89,35.64,34.85,35.21,10186,0
+KRMA.US,D,20240806,000000,35.72,36.04,35.23,35.53,13346,0
+KRMA.US,D,20240807,000000,36.12,36.12,35.38,35.38,4976,0
+KRMA.US,D,20240808,000000,35.66,36.1784,35.66,36.13,6383,0
+KRMA.US,D,20240809,000000,36.14,36.31,36.0916,36.31,2460,0
+KRMA.US,D,20240812,000000,36.47,36.47,36.16,36.26,3726,0
+KRMA.US,D,20240813,000000,36.41,36.88,36.41,36.82,3480,0
+KRMA.US,D,20240814,000000,36.8711,36.99,36.8351,36.97,3570,0
+KRMA.US,D,20240815,000000,37.37,37.6,37.35,37.6,5303,0
+KRMA.US,D,20240816,000000,37.54,37.71,37.54,37.71,2791,0
+KRMA.US,D,20240819,000000,37.79,37.94,37.68,37.94,3623,0
+KRMA.US,D,20240820,000000,38,38,37.87,37.97,9183,0
+KRMA.US,D,20240821,000000,38.04,38.22,37.98,38.22,2606,0
+KRMA.US,D,20240822,000000,38.3,38.3,37.8,37.83,4426,0
+KRMA.US,D,20240823,000000,38.15,38.379,38.04,38.37,4403,0
+KRMA.US,D,20240826,000000,38.1602,38.2897,38.1602,38.2,3162,0
+KRMA.US,D,20240827,000000,38.1577,38.36,38.1577,38.36,5517,0
+KRMA.US,D,20240828,000000,38.33,38.33,38.07,38.15,4082,0
+KRMA.US,D,20240829,000000,38.25,38.52,38.1364,38.1364,2486,0
+KRMA.US,D,20240830,000000,38.12,38.38,38.12,38.38,5474,0
+KRMA.US,D,20240903,000000,38.17,38.17,37.621,37.65,2574,0
+KRMA.US,D,20240904,000000,37.48,37.7,37.45,37.63,4527,0
+KRMA.US,D,20240905,000000,37.67,37.67,37.36,37.52,4001,0
+KRMA.US,D,20240906,000000,37.45,37.45,36.9,36.95,266057,0
+KRMA.US,D,20240909,000000,37.18,37.345,37.03,37.265,1253636,0
+KRMA.US,D,20240910,000000,37.181,37.4,37.181,37.4,1879,0
+KRMA.US,D,20240911,000000,37.3,37.73,36.935,37.73,2093,0
+KRMA.US,D,20240912,000000,37.8,38.01,37.8,38.01,3996,0
+KRMA.US,D,20240913,000000,38.219,38.2618,38.16,38.23,1167,0
+KRMA.US,D,20240916,000000,38.12,38.35,38.12,38.35,6176,0
+KRMA.US,D,20240917,000000,38.49,38.49,38.21,38.34,5444,0
+KRMA.US,D,20240918,000000,38.33,38.56,38.12,38.12,1655,0
+KRMA.US,D,20240919,000000,38.8,38.95,38.78,38.9,1665,0
+KRMA.US,D,20240920,000000,38.91,38.91,38.56,38.73,1982,0
+KRMA.US,D,20240923,000000,38.78,38.81,38.72,38.81,3913,0
+KRMA.US,D,20240924,000000,38.76,38.89,38.72,38.89,4951,0
+KRMA.US,D,20240925,000000,38.85,38.85,38.69,38.76,1989,0
+KRMA.US,D,20240926,000000,39,39.035,38.92,39.01,7855,0
+KRMA.US,D,20240927,000000,39.16,39.239,38.9105,39.04,6747,0
+KRMA.US,D,20240930,000000,38.97,39.14,38.94,39.14,9938,0
+KRMA.US,D,20241001,000000,38.72,38.81,38.575,38.714,9874,0
+KRMA.US,D,20241002,000000,38.7,38.75,38.7,38.71,5091,0
+KRMA.US,D,20241003,000000,38.569,38.6237,38.46,38.59,1587,0
+KRMA.US,D,20241004,000000,38.86,38.94,38.78,38.94,3000,0
+KRMA.US,D,20241007,000000,38.63,38.858,38.54,38.5452,3823,0
+KRMA.US,D,20241008,000000,38.66,38.97,38.66,38.94,2114,0
+KRMA.US,D,20241009,000000,39.0057,39.22,38.9924,39.22,3849,0
+KRMA.US,D,20241010,000000,39.077709,39.115,39.03,39.1127,6290,0
+KRMA.US,D,20241011,000000,39.35,39.43,39.28,39.4,2500,0
+KRMA.US,D,20241014,000000,39.5,39.64,39.5,39.57,2890,0
+KRMA.US,D,20241015,000000,39.62,39.69,39.35,39.37,4080,0
+KRMA.US,D,20241016,000000,39.29,39.47,39.29,39.43,11911,0
+KRMA.US,D,20241017,000000,39.67,39.67,39.36,39.36,9016,0
+KRMA.US,D,20241018,000000,39.48,39.62,39.47,39.59,6664,0
+KRMA.US,D,20241021,000000,39.43,39.62,39.3,39.45,9026,0
+KRMA.US,D,20241022,000000,39.14,39.35,39.14,39.23,3673,0
+KRMA.US,D,20241023,000000,39.26,39.26,38.79,39.03,9628,0
+KRMA.US,D,20241024,000000,39.15,39.15,39.03,39.14,4345,0
+KRMA.US,D,20241025,000000,39.3154,39.3154,39.05,39.05,938,0
+KRMA.US,D,20241028,000000,39.25,39.33,39.12,39.15,10494,0
+KRMA.US,D,20241029,000000,39,39.35,39,39.32,2904,0
+KRMA.US,D,20241030,000000,39.215,39.3299,39.12,39.12,3832,0
+KRMA.US,D,20241031,000000,39.0207,39.0207,38.55,38.55,1570,0
+KRMA.US,D,20241101,000000,38.87,38.9999,38.839,38.839,3826,0
+KRMA.US,D,20241104,000000,38.74,38.8885,38.7,38.71,10467,0
+KRMA.US,D,20241105,000000,39.14,39.26,39.09,39.26,5005,0
+KRMA.US,D,20241106,000000,40,40.27,39.91,40.27,6161,0
+KRMA.US,D,20241107,000000,40.4,40.55,40.4,40.44,264537,0
+KRMA.US,D,20241108,000000,40.42,40.56,40.42,40.47,6068,0
+KRMA.US,D,20241111,000000,40.57,40.71,40.51,40.5938,5695,0
+KRMA.US,D,20241112,000000,40.7006,40.7006,40.46,40.55,5465,0
+KRMA.US,D,20241113,000000,40.34,40.6651,40.33,40.53,2104,0
+KRMA.US,D,20241114,000000,40.41,40.41,40.06,40.06,10318,0
+KRMA.US,D,20241115,000000,39.77,39.77,39.37,39.44,8755,0
+KRMA.US,D,20241118,000000,39.63,39.69,39.6,39.67,204102,0
+KRMA.US,D,20241119,000000,39.439,39.672,39.439,39.59,4081,0
+KRMA.US,D,20241120,000000,39.7,39.73,39.39,39.63,2994,0
+KRMA.US,D,20241121,000000,39.98,40.11,39.7173,40.11,5128,0
+KRMA.US,D,20241122,000000,40.24,40.28,40.1003,40.25,3023,0
+KRMA.US,D,20241125,000000,40.51,40.51,40.34,40.48,19572,0
+KRMA.US,D,20241126,000000,40.45,40.54,40.34,40.5,7308,0
+KRMA.US,D,20241127,000000,40.4,40.525,40.2901,40.43,7337,0
+KRMA.US,D,20241129,000000,40.62,40.66,40.56,40.65,5324,0
+KRMA.US,D,20241202,000000,40.56,40.7339,40.56,40.63,2878,0
+KRMA.US,D,20241203,000000,40.6211,40.7299,40.6,40.72,4786,0
+KRMA.US,D,20241204,000000,40.69,40.97,40.69,40.97,6751,0
+KRMA.US,D,20241205,000000,40.92,40.92,40.7,40.7,7471,0
+KRMA.US,D,20241206,000000,41,41.0468,40.8494,40.92,5660,0
+KRMA.US,D,20241209,000000,40.925,40.925,40.7081,40.81,3119,0
+KRMA.US,D,20241210,000000,40.81,40.81,40.47,40.47,2602,0
+KRMA.US,D,20241211,000000,40.6737,40.8275,40.67,40.67,3000,0
+KRMA.US,D,20241212,000000,40.74,40.75,40.47,40.47,10858,0
+KRMA.US,D,20241213,000000,40.3398,40.42,40.2901,40.42,2471,0
+KRMA.US,D,20241216,000000,40.32,40.5681,40.32,40.52,10698,0
+KRMA.US,D,20241217,000000,40.319,40.3965,40.14,40.18,6805,0
+KRMA.US,D,20241218,000000,40.28,40.398,39.14,39.14,9664,0
+KRMA.US,D,20241219,000000,39.18,39.3081,39,39,2308,0
+KRMA.US,D,20241220,000000,38.91,39.7523,38.91,39.59,5153,0
+KRMA.US,D,20241223,000000,39.4084,39.78,39.3193,39.78,8262,0
+KRMA.US,D,20241224,000000,39.7,40.01,39.59,40.01,8456,0
+KRMA.US,D,20241226,000000,40.2023,40.2023,40.09,40.19,2265,0
+KRMA.US,D,20241227,000000,39.92,39.92,39.49,39.68,5398,0
+KRMA.US,D,20241230,000000,39.08,39.2574,39.03,39.17,3915,0
+KRMA.US,D,20241231,000000,39.111,39.111,38.9,39.09,4233,0
+KRMA.US,D,20250102,000000,39.13,39.189,38.6703,38.95,10671,0
+KRMA.US,D,20250103,000000,39.22,39.399,39.19,39.39,9750,0
+KRMA.US,D,20250106,000000,39.84,39.95,39.59,39.66,5875,0
+KRMA.US,D,20250107,000000,39.81,39.81,39.16,39.29,8301,0
+KRMA.US,D,20250108,000000,39.26,39.35,39.065,39.35,5326,0
+KRMA.US,D,20250110,000000,38.97,38.97,38.59,38.61,8267,0
+KRMA.US,D,20250113,000000,38.35,38.85,38.35,38.85,9738,0
+KRMA.US,D,20250114,000000,38.91,38.96,38.67,38.94,4992,0
+KRMA.US,D,20250115,000000,39.28,39.5554,39.28,39.55,2876,0
+KRMA.US,D,20250116,000000,39.63,39.63,39.41,39.53,7846,0
+KRMA.US,D,20250117,000000,39.85,39.9,39.7653,39.86,1768,0
+KRMA.US,D,20250121,000000,40.02,40.23,40.01,40.225,4141,0
+KRMA.US,D,20250122,000000,40.3,40.6097,40.3,40.58,4095,0
+KRMA.US,D,20250123,000000,40.61,40.7084,40.4916,40.63,9653,0
+KRMA.US,D,20250124,000000,40.62,40.665,40.44,40.49,3068,0
+KRMA.US,D,20250127,000000,39.83,40.26,39.83,40.26,6530,0
+KRMA.US,D,20250128,000000,40.1,40.43,40.1,40.4082,9261,0
+KRMA.US,D,20250129,000000,40.36,40.36,40.12,40.32,8877,0
+KRMA.US,D,20250130,000000,40.33,40.43,40.16,40.43,6231,0
+KRMA.US,D,20250131,000000,40.58,40.6,39.405,40.2,10287,0
+KRMA.US,D,20250203,000000,39.47,40,39.32,39.8454,1916,0
+KRMA.US,D,20250204,000000,39.78,40.015,39.78,39.92,9522,0
+KRMA.US,D,20250205,000000,40.02,40.19,39.8212,40.19,4128,0
+KRMA.US,D,20250206,000000,40.32,40.35,40.1019,40.35,1986,0
+KRMA.US,D,20250207,000000,40.35,40.35,39.82,39.86,4579,0
+KRMA.US,D,20250210,000000,40.1456,40.23,40.0501,40.23,2682,0
+KRMA.US,D,20250211,000000,40.07,40.22,40.07,40.14,3162,0
+KRMA.US,D,20250212,000000,39.8849,39.975,39.8849,39.94,1645,0
+KRMA.US,D,20250213,000000,40.04,40.33,39.91,40.33,14944,0
+KRMA.US,D,20250214,000000,40.33,40.4239,40.21,40.35,7333,0
+KRMA.US,D,20250218,000000,40.35,40.51,40.22,40.51,2268,0
+KRMA.US,D,20250219,000000,40.43,40.64,40.32,40.64,8405,0
+KRMA.US,D,20250220,000000,40.3707,40.56,40.3699,40.56,2550,0
+KRMA.US,D,20250221,000000,40.4997,40.4997,39.75,39.84,7127,0
+KRMA.US,D,20250224,000000,40.04,40.04,39.77,39.8386,3117,0
+KRMA.US,D,20250225,000000,39.605,39.691,39.48,39.57,2288,0
+KRMA.US,D,20250226,000000,39.8839,39.8839,39.46,39.63,4529,0
+KRMA.US,D,20250227,000000,39.53,39.53,38.91,38.91,1969,0
+KRMA.US,D,20250228,000000,38.92,39.51,38.9,39.51,2276,0
+KRMA.US,D,20250303,000000,39.43,39.43,38.62,38.84,4038,0
+KRMA.US,D,20250304,000000,38.56,38.56,38.0819,38.28,6171,0
+KRMA.US,D,20250305,000000,38.43,38.8236,38.1675,38.82,2094,0
+KRMA.US,D,20250306,000000,38.56,38.56,38.11,38.15,7423,0
+KRMA.US,D,20250307,000000,38.24,38.475,38,38.46,4345,0
+KRMA.US,D,20250310,000000,37.96,38.03,37.49,37.54,4003,0
+KRMA.US,D,20250311,000000,37.42,37.5859,37.0903,37.12,3959,0
+KRMA.US,D,20250312,000000,37.15,37.43,37.08,37.27,8262,0
+KRMA.US,D,20250313,000000,37.13,37.13,36.62,36.76,10887,0
+KRMA.US,D,20250314,000000,36.92,37.51,36.92,37.51,4056,0
+KRMA.US,D,20250317,000000,37.32,37.9107,37.32,37.69,8857,0
+KRMA.US,D,20250318,000000,37.47,37.475,37.31,37.46,5572,0
+KRMA.US,D,20250319,000000,37.575,37.81,37.4363,37.81,2546,0
+KRMA.US,D,20250320,000000,37.51,37.96,37.45,37.62,3734,0
+KRMA.US,D,20250321,000000,37.26,37.56,37.255,37.56,4526,0
+KRMA.US,D,20250324,000000,37.98,38.1875,37.57,38.09,9237,0
+KRMA.US,D,20250325,000000,38.195,38.28,38.0388,38.21,6086,0
+KRMA.US,D,20250326,000000,38.25,38.25,37.84,37.84,7116,0
+KRMA.US,D,20250327,000000,37.71,37.93,37.69,37.78,5133,0
+KRMA.US,D,20250328,000000,37.56,37.579,36.9235,37.04,2555,0
+KRMA.US,D,20250331,000000,36.68,37.27,36.61,37.27,12313,0
+KRMA.US,D,20250401,000000,37.04,37.35,36.84,37.35,3787,0
+KRMA.US,D,20250402,000000,37.14,37.6559,37.14,37.5,5925,0
+KRMA.US,D,20250403,000000,36.159,36.159,35.64,35.64,4330,0
+KRMA.US,D,20250404,000000,34.22,34.69,33.55,33.55,6983,0
+KRMA.US,D,20250407,000000,32.35,35.2,31.96,33.39,59866,0
+KRMA.US,D,20250408,000000,34.36,34.58,32.44,32.84,29333,0
+KRMA.US,D,20250409,000000,32.61,35.91,32.51,35.74,18572,0
+KRMA.US,D,20250410,000000,35.02,35.02,33.81,34.51,40747,0
+KRMA.US,D,20250411,000000,34.68,35.2,34.62,35.06,26408,0
+KRMA.US,D,20250414,000000,35.59,35.61,35.28,35.61,1929,0
+KRMA.US,D,20250415,000000,35.755,35.78,35.29,35.35,8516,0
+KRMA.US,D,20250416,000000,34.918,34.96,34.37,34.74,5145,0
+KRMA.US,D,20250417,000000,34.68,35.0299,34.66,34.81,3726,0
+KRMA.US,D,20250421,000000,34.3799,34.3799,33.66,34.05,10686,0
+KRMA.US,D,20250422,000000,34.48,34.959,34.44,34.88,4358,0
+KRMA.US,D,20250423,000000,35.59,35.95,35.29,35.29,4684,0
+KRMA.US,D,20250424,000000,35.56,36.23,35.56,36.23,2231,0
+KRMA.US,D,20250425,000000,36.15,36.4,35.983233,36.4,1624,0
+KRMA.US,D,20250428,000000,36.42,36.42,36.01,36.28,4250,0
+KRMA.US,D,20250429,000000,36.429,36.5801,36.26,36.48,2690,0
+KRMA.US,D,20250430,000000,35.72,36.66,35.72,36.66,349,0
+KRMA.US,D,20250501,000000,36.86,36.984,36.72,36.72,1413,0
+KRMA.US,D,20250502,000000,37.27,37.51,37.19,37.48,1860,0
+KRMA.US,D,20250505,000000,37.12,37.52,37.12,37.22,3123,0
+KRMA.US,D,20250506,000000,37.01,37.095,36.89,36.89,1092,0
+KRMA.US,D,20250507,000000,37.01,37.21,37.01,37.1,1792,0
+KRMA.US,D,20250508,000000,37.34,37.82,37.34,37.42,308241,0
+KRMA.US,D,20250509,000000,37.46,37.4698,37.2612,37.42,7420,0
+KRMA.US,D,20250512,000000,38.33,38.7599,38.33,38.71,2057,0
+KRMA.US,D,20250513,000000,38.86,39.0531,38.86,38.99,10387,0
+KRMA.US,D,20250514,000000,38.8017,39.02,38.8017,38.84,3856,0
+KRMA.US,D,20250515,000000,38.82,39.0499,38.76,39.01,17671,0
+KRMA.US,D,20250516,000000,39.3499,39.3699,39.1609,39.32,504453,0
+KRMA.US,D,20250519,000000,38.98,39.42,38.98,39.42,3583,0
+KRMA.US,D,20250520,000000,39.22,39.31,39.08,39.31,3131,0
+KRMA.US,D,20250521,000000,39.02,39.035,38.58,38.58,1848,0
+KRMA.US,D,20250522,000000,38.48,38.59,38.455,38.49,2939,0
+KRMA.US,D,20250523,000000,38.07,38.2689,37.91,38.2,1677,0
+KRMA.US,D,20250527,000000,38.64,38.8753,38.58,38.8753,1196,0
+KRMA.US,D,20250528,000000,38.97,38.97,38.67,38.67,1010,0
+KRMA.US,D,20250529,000000,38.66,38.77,38.58,38.77,791,0
+KRMA.US,D,20250530,000000,38.7,38.7,38.41,38.67,3745,0
+KRMA.US,D,20250602,000000,38.3,38.66,38.3,38.66,1379,0
+KRMA.US,D,20250603,000000,38.7,39.0624,38.7,38.96,1001,0
+KRMA.US,D,20250604,000000,39.18,39.2249,38.98,38.98,19410,0
+KRMA.US,D,20250605,000000,39.1,39.24,38.86,38.86,1081,0
+KRMA.US,D,20250606,000000,39.385,39.44,39.2915,39.44,2517,0
+KRMA.US,D,20250609,000000,39.5229,39.5229,39.37,39.48,2956,0
+KRMA.US,D,20250610,000000,39.435,39.6,39.435,39.55,1488,0
+KRMA.US,D,20250611,000000,39.83,39.83,39.35,39.35,2896,0
+KRMA.US,D,20250612,000000,39.68,39.68,39.53,39.53,12460,0
+KRMA.US,D,20250613,000000,39.38,39.443,39.15,39.2,3888,0
+KRMA.US,D,20250616,000000,39.34,39.63,39.22,39.63,4964,0
+KRMA.US,D,20250617,000000,39.34,39.52,39.27,39.27,1402,0
+KRMA.US,D,20250618,000000,39.12,39.36,39.12,39.24,7622,0
+KRMA.US,D,20250620,000000,39.44,39.44,39.02,39.16,2028,0
+KRMA.US,D,20250623,000000,39.08,39.48,39.08,39.31,4063,0
+KRMA.US,D,20250624,000000,39.7718,39.865,39.6102,39.76,4926,0
+KRMA.US,D,20250625,000000,39.81,39.9028,39.75,39.82,3243,0
+KRMA.US,D,20250626,000000,39.92,40.16,39.92,40.12,1416,0
+KRMA.US,D,20250627,000000,40.02,40.42,40.01,40.16,7604,0
+KRMA.US,D,20250630,000000,40.26,40.42,40.2313,40.38,1793,0
+KRMA.US,D,20250701,000000,40.49,40.73,40.49,40.73,1246,0
+KRMA.US,D,20250702,000000,40.61,40.82,40.61,40.73,4012,0
+KRMA.US,D,20250703,000000,41,41.2,41,41.02,2589,0
+KRMA.US,D,20250707,000000,41.04,41.2,40.645,40.65,3591,0
+KRMA.US,D,20250708,000000,40.75,40.9,40.7301,40.87,12240,0
+KRMA.US,D,20250709,000000,40.91,41.18,40.91,41.04,5034,0
+KRMA.US,D,20250710,000000,41.051,41.2,41.051,41.0867,1420,0
+KRMA.US,D,20250711,000000,40.880016,40.931,40.8693,40.89,1865,0
+KRMA.US,D,20250714,000000,40.77,40.8988,40.76,40.86,4284,0
+KRMA.US,D,20250715,000000,40.86,40.8695,40.52,40.52,1890,0
+KRMA.US,D,20250716,000000,40.58,40.6786,40.2461,40.6741,4007,0
+KRMA.US,D,20250717,000000,40.7615,41.04,40.7615,40.9576,2119,0
+KRMA.US,D,20250721,000000,40.86,41.0991,40.8516,40.9089,2199,0
+KRMA.US,D,20250722,000000,40.85,41.1267,40.85,41.1267,2513,0
+KRMA.US,D,20250723,000000,41.23,41.4415,41.21,41.435,3813,0
+KRMA.US,D,20250724,000000,41.52,41.64,41.45,41.4735,7546,0
+KRMA.US,D,20250725,000000,41.51,41.595,41.5,41.5944,1520,0
+KRMA.US,D,20250728,000000,41.66,41.71,41.4801,41.5829,3994,0
+KRMA.US,D,20250729,000000,41.5472,41.58,41.455,41.5107,4728,0
+KRMA.US,D,20250730,000000,41.5504,41.7,41.21,41.4222,6924,0
+KRMA.US,D,20250731,000000,41.69,41.7,41.1822,41.1822,1696,0
+KRMA.US,D,20250801,000000,40.581,40.581,40.38,40.5144,1965,0
+KRMA.US,D,20250804,000000,40.61,41.105,40.61,41.105,4465,0
+KRMA.US,D,20250805,000000,40.9018,41.07,40.79,40.8674,1855,0
+KRMA.US,D,20250806,000000,40.8503,41.145,40.8503,41.1251,2882,0
+KRMA.US,D,20250807,000000,41.22,41.22,40.94,41.0525,5018,0
+KRMA.US,D,20250808,000000,41.37,41.475,41.35,41.4166,3408,0
+KRMA.US,D,20250811,000000,41.3656,41.43,41.2619,41.2619,3309,0
+KRMA.US,D,20250812,000000,41.83,41.83,41.73,41.73,728,0
+KRMA.US,D,20250813,000000,42.07,42.1948,42.03,42.1948,11292,0
+KRMA.US,D,20250814,000000,41.96,42.17,41.95,42.1239,3510,0
+KRMA.US,D,20250815,000000,42.09,42.09,42.0278,42.0278,1705,0
+KRMA.US,D,20250818,000000,42,42.12,42,42.0628,1763,0
+KRMA.US,D,20250819,000000,42.25,42.25,41.9202,41.9202,1158,0
+KRMA.US,D,20250820,000000,41.84,41.84,41.565,41.82,1141,0
+KRMA.US,D,20250821,000000,41.72,41.74,41.565,41.6344,2318,0
+KRMA.US,D,20250822,000000,42.17,42.44,42.17,42.3168,2841,0
+KRMA.US,D,20250825,000000,42.37,42.37,42.12,42.1582,5236,0
+KRMA.US,D,20250826,000000,42.125,42.1978,42.08,42.1978,4141,0
+KRMA.US,D,20250827,000000,42.36,42.3695,42.32,42.3695,956,0
+KRMA.US,D,20250828,000000,42.49,42.49,42.4469,42.4469,678,0
+KRMA.US,D,20250829,000000,42.21,42.23,42.17,42.218,13488,0
+KRMA.US,D,20250902,000000,41.7491,41.9409,41.645,41.9409,217283,0
+KRMA.US,D,20250903,000000,42.0311,42.0587,41.91,42.0528,3441,0
+KRMA.US,D,20250904,000000,42.0946,42.4081,42.09,42.4081,8422,0
+KRMA.US,D,20250905,000000,42.61,42.61,42.14,42.3058,22644,0
+KRMA.US,D,20250908,000000,42.41,42.44,42.21,42.3781,9354,0
+KRMA.US,D,20250909,000000,42.375,42.4497,42.35,42.4497,1215,0
+KRMA.US,D,20250910,000000,42.375,42.42,42.2104,42.3666,4368,0
+KRMA.US,D,20250911,000000,42.41,42.8743,42.41,42.8743,3917,0
+KRMA.US,D,20250912,000000,42.785,42.81,42.63,42.6608,1530,0
+KRMA.US,D,20250915,000000,42.77,42.7921,42.71,42.7388,1980,0
+KRMA.US,D,20250916,000000,42.89,42.89,42.64,42.6964,5954,0
+KRMA.US,D,20250917,000000,42.7527,42.83,42.6774,42.6774,5762,0
+KRMA.US,D,20250918,000000,42.93,42.97,42.797,42.9362,4177,0
+KRMA.US,D,20250919,000000,42.89,43.08,42.81,43.05,4155,0
+KRMA.US,D,20250922,000000,42.87,43.29,42.87,43.2178,10613,0
+KRMA.US,D,20250923,000000,43.28,43.28,42.9251,42.9723,13404,0
+KRMA.US,D,20250924,000000,42.8,42.8481,42.8,42.8402,8615,0
+KRMA.US,D,20250925,000000,42.635,42.635,42.54,42.5547,1205665,0
+KRMA.US,D,20250926,000000,42.67,42.925,42.65,42.88,10119,0
+KRMA.US,D,20250929,000000,43.11,43.12,42.89,42.9501,6901,0
+KRMA.US,D,20250930,000000,42.9238,43.15,42.855,43.1456,7958,0
+KRMA.US,D,20251001,000000,42.87,43.39,42.87,43.3494,16036,0
+KRMA.US,D,20251002,000000,43.42,43.48,43.28,43.409,6658,0
+KRMA.US,D,20251003,000000,43.48,43.745,43.48,43.5127,13341,0
+KRMA.US,D,20251006,000000,43.78,43.78,43.56,43.6478,2599,0
+KRMA.US,D,20251007,000000,43.4486,43.4486,43.31,43.4018,2497,0
+KRMA.US,D,20251008,000000,43.62,43.77,43.58,43.715,2552,0
+KRMA.US,D,20251009,000000,43.69,43.69,43.4438,43.4944,3477,0
+KRMA.US,D,20251010,000000,43.57,43.57,42.3492,42.3492,8258,0
+KRMA.US,D,20251013,000000,42.82,42.99,42.82,42.9182,3954,0
+KRMA.US,D,20251014,000000,42.7366,42.9999,42.7366,42.9602,2225,0
+KRMA.US,D,20251015,000000,43.27,43.3701,42.91,43.0486,7367,0
+KRMA.US,D,20251016,000000,42.81,43.05,42.68,42.7945,3613,0
+KRMA.US,D,20251017,000000,42.62,43.0863,42.62,43.0863,1644,0
+KRMA.US,D,20251020,000000,43.34,43.6315,43.34,43.6034,4606,0
+KRMA.US,D,20251021,000000,43.49,43.79,43.49,43.782,1806375,0
+KRMA.US,D,20251022,000000,43.75,43.78,43.54,43.5405,18784,0
+KRMA.US,D,20251023,000000,43.56,43.91,43.56,43.8061,6356,0
+KRMA.US,D,20251024,000000,44.03,44.11,44.0205,44.0205,1882832,0
+KRMA.US,D,20251027,000000,44.38,44.49,44.2901,44.4883,6455,0
+KRMA.US,D,20251028,000000,44.4946,44.6201,44.49,44.5849,7029,0
+KRMA.US,D,20251029,000000,44.64,44.64,41.92,44.4482,11665,0
+KRMA.US,D,20251030,000000,44.42,44.5,44.08,44.0988,4085,0
+KRMA.US,D,20251031,000000,41.9001,44.32,41.9001,44.2624,29505,0
+KRMA.US,D,20251103,000000,44.17,44.2388,44.17,44.1849,4752,0
+KRMA.US,D,20251104,000000,43.81,43.81,43.5972,43.6094,9327,0
+KRMA.US,D,20251105,000000,43.6801,43.92,43.6801,43.7689,6292,0
+KRMA.US,D,20251106,000000,43.26,43.26,43.15,43.1927,7528,0
+KRMA.US,D,20251107,000000,42.805,43.36,42.7206,43.2765,7077,0
+KRMA.US,D,20251110,000000,43.69,43.9,43.4798,43.8276,4228,0
+KRMA.US,D,20251111,000000,43.9,43.96,43.885,43.9195,2856,0
+KRMA.US,D,20251112,000000,44.135,44.135,44.05,44.0595,1345,0
+KRMA.US,D,20251113,000000,43.83,43.83,43.405,43.4117,4779,0
+KRMA.US,D,20251114,000000,43.01,43.59,43.01,43.3621,6114,0
+KRMA.US,D,20251117,000000,43.03,43.0671,42.63,42.7781,7122,0
+KRMA.US,D,20251118,000000,42.6001,42.71,42.5441,42.5441,4379,0
+KRMA.US,D,20251119,000000,42.76,42.87,42.54,42.5851,6197,0
+KRMA.US,D,20251120,000000,43.28,43.31,41.9551,41.9551,6044,0
+KRMA.US,D,20251121,000000,42.1009,42.79,42.1009,42.5699,7626,0
+KRMA.US,D,20251124,000000,42.92,43.22,42.92,43.129,4966,0
+KRMA.US,D,20251125,000000,43.11,43.657,43.11,43.6428,9452,0
+KRMA.US,D,20251126,000000,43.77,44.01,43.765,43.907,31202,0
+KRMA.US,D,20251128,000000,43.97,44.1032,43.97,44.0692,1558,0
+KRMA.US,D,20251201,000000,43.92,44.11,43.8417,43.9164,7814,0
+KRMA.US,D,20251202,000000,44.08,44.1601,43.9502,44.0879,14379,0
+KRMA.US,D,20251203,000000,44.19,44.3401,44.14,44.25,7409,0
+KRMA.US,D,20251204,000000,44.24,44.33,44.2159,44.2995,4688,0
+KRMA.US,D,20251205,000000,44.51,44.61,44.4114,44.4513,3272,0
+KRMA.US,D,20251208,000000,44.39,44.39,44.1701,44.2323,3999,0
+KRMA.US,D,20251209,000000,44.31,44.35,44.2425,44.2425,8591,0
+KRMA.US,D,20251210,000000,44.31,44.71,44.195,44.6671,6054,0
+KRMA.US,D,20251211,000000,44.4,44.7701,44.4,44.7597,2290,0
+KRMA.US,D,20251212,000000,44.79,44.8,44.23,44.3019,7076,0
+KRMA.US,D,20251215,000000,44.53,44.53,44.15,44.2322,4939,0
+KRMA.US,D,20251216,000000,44.15,44.15,43.91,44.1228,7285,0
+KRMA.US,D,20251217,000000,44.24,44.24,43.7001,43.7314,5364,0
+KRMA.US,D,20251218,000000,44.13,44.23,43.9752,43.9752,1114360,0
+KRMA.US,D,20251219,000000,43.9,44.38,43.9,44.3325,39460,0
+KRMA.US,D,20251222,000000,44.53,44.7,44.52,44.635,15248,0
+KRMA.US,D,20251223,000000,44.61,44.74,44.61,44.7383,4280,0
+KRMA.US,D,20251224,000000,44.81,44.97,44.81,44.9198,2363,0
+KRMA.US,D,20251226,000000,44.91,44.99,44.91,44.9286,2302,0
+KRMA.US,D,20251229,000000,44.75,44.8,44.7091,44.751,6024,0
+KRMA.US,D,20251230,000000,43.79,43.8225,43.71,43.732,1251,0
+KRMA.US,D,20251231,000000,43.66,43.66,43.38,43.4209,17468,0
+KRMA.US,D,20260102,000000,43.66,43.66,43.33,43.5017,3948,0
+KRMA.US,D,20260105,000000,43.9,43.9,43.7708,43.795,2729,0
+KRMA.US,D,20260106,000000,44.0708,44.23,44.01,44.2247,5504,0
+KRMA.US,D,20260107,000000,44.29,44.469,43.975,44.0247,17152,0
+KRMA.US,D,20260108,000000,44,44.13,43.98,44.07,11138,0
+KRMA.US,D,20260109,000000,44.19,44.26,44.115,44.2096,1959,0
+KRMA.US,D,20260112,000000,43.99,44.26,43.99,44.2072,4161,0
+KRMA.US,D,20260113,000000,44.2,44.2,43.89,44.0324,5724,0
+KRMA.US,D,20260114,000000,43.77,43.827,43.64,43.827,7015,0
+KRMA.US,D,20260115,000000,44.05,44.1601,43.9484,43.9484,2092,0
+KRMA.US,D,20260116,000000,44.09,44.09,43.8606,43.8606,2591,0
+KRMA.US,D,20260120,000000,43.11,43.2291,42.8424,42.8424,3471,0
+KRMA.US,D,20260121,000000,43.2015,43.4726,43.05,43.4726,3328,0
+KRMA.US,D,20260122,000000,43.79,43.89,43.7806,43.7806,1493,0
+KRMA.US,D,20260123,000000,43.73,44,43.67,43.7821,1956,0
+KRMA.US,D,20260126,000000,43.91,44.02,43.8901,43.995,3007,0
+KRMA.US,D,20260127,000000,44.08,44.19,44.04,44.0848,4895,0
+KRMA.US,D,20260128,000000,44.22,44.25,44.1064,44.1631,3638,0
+KRMA.US,D,20260129,000000,43.84,43.97,43.5643,43.9344,2032,0
+KRMA.US,D,20260130,000000,43.91,43.91,43.53,43.7835,2028,0
+KRMA.US,D,20260202,000000,43.66,44.08,43.66,44.04,3968,0
+KRMA.US,D,20260203,000000,43.93,43.93,43.1201,43.3739,11875,0
+KRMA.US,D,20260204,000000,43.47,43.5703,43.21,43.4159,4408,0
+KRMA.US,D,20260205,000000,43.29,43.29,42.8866,42.8954,2209,0
+KRMA.US,D,20260206,000000,43.52,43.8222,43.52,43.8222,579,0
+KRMA.US,D,20260209,000000,44.07,44.07,44.015,44.0185,869,0
+KRMA.US,D,20260210,000000,44.05,44.12,43.9281,43.9281,3397,0
+KRMA.US,D,20260211,000000,44.21,44.21,43.81,43.8619,5468,0
+KRMA.US,D,20260212,000000,43.845,43.894,43.0845,43.0845,1143,0
+KRMA.US,D,20260213,000000,43.07,43.51,43.07,43.2745,1554,0
+KRMA.US,D,20260217,000000,43.18,43.3473,43.18,43.2164,8441,0
+KRMA.US,D,20260218,000000,43.72,43.72,43.54,43.569,3616,0
diff --git a/daily/us/nasdaq etfs/lays.us.txt b/daily/us/nasdaq etfs/lays.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..173e1309e30d4bef0e3ef03f743650e9794c5c5e
--- /dev/null
+++ b/daily/us/nasdaq etfs/lays.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAYS.US,D,20250306,000000,18.94,18.94,18.3131,18.3131,1151,0
+LAYS.US,D,20250307,000000,18.24,18.903,18.24,18.903,645,0
+LAYS.US,D,20250310,000000,17.66,17.87,17.1969,17.1969,751,0
+LAYS.US,D,20250311,000000,17.37,17.6214,17.37,17.6214,234,0
+LAYS.US,D,20250312,000000,19.35,19.4411,19.09,19.4411,691,0
+LAYS.US,D,20250314,000000,20.3,20.4019,20,20.4019,1800,0
+LAYS.US,D,20250317,000000,20.99,21.19,20.7361,20.81,2329,0
+LAYS.US,D,20250318,000000,20.38,20.38,19.8326,19.8326,628,0
+LAYS.US,D,20250319,000000,21.23,21.23,20.6871,20.6871,255,0
+LAYS.US,D,20250320,000000,20.985,21.0323,20.985,21.0323,216,0
+LAYS.US,D,20250321,000000,20.45,20.7114,20.16,20.7114,602,0
+LAYS.US,D,20250324,000000,23.12,23.12,22.8274,22.8286,1213,0
+LAYS.US,D,20250325,000000,22.68,22.96,22.26,22.8616,7573,0
+LAYS.US,D,20250326,000000,20.88,20.89,20.642,20.642,1703,0
+LAYS.US,D,20250327,000000,19.52,19.5327,19.52,19.5327,4076,0
+LAYS.US,D,20250328,000000,18.58,18.655,18.58,18.5804,2943,0
+LAYS.US,D,20250331,000000,17.56,18.302,17.5,18.302,3516,0
+LAYS.US,D,20250401,000000,18.225,18.5186,18.225,18.5186,142,0
+LAYS.US,D,20250402,000000,19.0289,19.0289,18.7122,18.7122,1571,0
+LAYS.US,D,20250403,000000,16.88,16.88,15.5381,15.5381,2953,0
+LAYS.US,D,20250404,000000,14.24,14.24,12.88,12.88,1666,0
+LAYS.US,D,20250407,000000,13.02,14.1,12.99,13.0098,5850,0
+LAYS.US,D,20250408,000000,12.56,12.56,12.0672,12.0672,372,0
+LAYS.US,D,20250409,000000,12.86,17.1357,12.86,17.1357,1626,0
+LAYS.US,D,20250410,000000,15.305,15.305,14,14.7134,1988,0
+LAYS.US,D,20250411,000000,15.42,15.854,15.42,15.854,3370,0
+LAYS.US,D,20250414,000000,17.12,17.12,15.82,16.0618,4066,0
+LAYS.US,D,20250415,000000,16.36,16.48,16.36,16.48,998,0
+LAYS.US,D,20250416,000000,16.29,16.29,13.17,14.0275,8762,0
+LAYS.US,D,20250417,000000,14.25,14.25,13.64,13.64,598,0
+LAYS.US,D,20250421,000000,12.05,12.7,12.05,12.7,591,0
+LAYS.US,D,20250423,000000,14.48,14.87,14.0831,14.0831,1925,0
+LAYS.US,D,20250424,000000,15.06,15.1904,15.02,15.1904,719,0
+LAYS.US,D,20250425,000000,15.88,16.31,15.855,16.1,2789,0
+LAYS.US,D,20250428,000000,15.84,15.84,15.7,15.7,1074,0
+LAYS.US,D,20250430,000000,14.66,15.87,14.57,15.87,2034,0
+LAYS.US,D,20250501,000000,16.89,16.89,16.16,16.16,1090,0
+LAYS.US,D,20250502,000000,16.95,16.95,16.91,16.91,467,0
+LAYS.US,D,20250505,000000,16.9,17.22,16.9,17.12,1635,0
+LAYS.US,D,20250506,000000,16.75,17.04,16.75,16.75,512,0
+LAYS.US,D,20250507,000000,16.9,17.56,16.5,17.56,6555,0
+LAYS.US,D,20250508,000000,18.625,18.625,17.8925,17.8925,758,0
+LAYS.US,D,20250509,000000,17.84,18.06,17.84,17.9658,9632,0
+LAYS.US,D,20250512,000000,19.45,20,19.4,19.91,3379,0
+LAYS.US,D,20250513,000000,21.0099,21.96,21.0099,21.7727,3264,0
+LAYS.US,D,20250514,000000,23.4201,24.559,23.3648,23.6701,5621,0
+LAYS.US,D,20250515,000000,23.21,23.21,22.9943,22.9943,902,0
+LAYS.US,D,20250516,000000,23.65,23.65,23.32,23.5134,1084,0
+LAYS.US,D,20250519,000000,22.98,23.09,22.8748,23.0419,14574,0
+LAYS.US,D,20250520,000000,22.94,22.94,22.29,22.5969,7777,0
+LAYS.US,D,20250521,000000,22.32,23.53,21.9441,21.9441,1538,0
+LAYS.US,D,20250522,000000,22.05,22.11,21.7936,21.7936,711,0
+LAYS.US,D,20250523,000000,20.701,21.52,20.65,21.3982,22338,0
+LAYS.US,D,20250527,000000,22.86,23.02,22.86,22.97,5102,0
+LAYS.US,D,20250528,000000,23.04,23.04,22.4844,22.4844,1818,0
+LAYS.US,D,20250529,000000,23.53,23.53,23.12,23.1556,842,0
+LAYS.US,D,20250530,000000,22.75,22.75,22.07,22.0724,1825,0
+LAYS.US,D,20250602,000000,23.1,23.28,23.1,23.28,912,0
+LAYS.US,D,20250603,000000,24.1645,24.395,24.1645,24.395,699,0
+LAYS.US,D,20250604,000000,24.31,24.7314,24.24,24.7314,23683,0
+LAYS.US,D,20250606,000000,24.53,24.53,24.1557,24.1557,1330,0
+LAYS.US,D,20250609,000000,25.35,25.4634,24.85,25.4634,4285,0
+LAYS.US,D,20250610,000000,25.6,26.0798,25.6,25.9454,2371,0
+LAYS.US,D,20250611,000000,25.78,25.945,25.0999,25.3075,1977,0
+LAYS.US,D,20250613,000000,24.36,24.47,24.0747,24.0747,732,0
+LAYS.US,D,20250617,000000,27.48,27.48,26.72,26.76,1395,0
+LAYS.US,D,20250618,000000,27.19,27.29,26.36,26.94,2621,0
+LAYS.US,D,20250620,000000,27.01,27.01,26.82,26.91,2231,0
+LAYS.US,D,20250623,000000,27.75,27.75,26.38,27.15,5207,0
+LAYS.US,D,20250624,000000,29.24,29.7184,29.22,29.7184,1984,0
+LAYS.US,D,20250625,000000,30.73,32.14,30.73,32.14,4455,0
+LAYS.US,D,20250626,000000,33.19,33.19,32.03,32.306,6501,0
+LAYS.US,D,20250627,000000,32.82,33.33,32.65,32.8385,8333,0
+LAYS.US,D,20250630,000000,33.18,33.18,32.26,32.36,7282,0
+LAYS.US,D,20250701,000000,31.56,31.65,29.78,30.19,8087,0
+LAYS.US,D,20250702,000000,29.85,31.69,29.85,31.45,5367,0
+LAYS.US,D,20250703,000000,31.54,32.1,31.54,31.73,2797,0
+LAYS.US,D,20250707,000000,31.38,31.38,30.705,30.79,3938,0
+LAYS.US,D,20250708,000000,31.45,31.9,31.43,31.7392,4821,0
+LAYS.US,D,20250709,000000,32.79,33.12,32.38,32.38,10460,0
+LAYS.US,D,20250710,000000,34,34.15,33.48,33.93,7826,0
+LAYS.US,D,20250711,000000,33.93,35.04,33.93,34.71,11289,0
+LAYS.US,D,20250714,000000,34.67,34.87,33.13,34.5,5939,0
+LAYS.US,D,20250715,000000,37.97,38.98,37.54,38.06,14178,0
+LAYS.US,D,20250716,000000,38.32,39.367,37.55,39.367,15107,0
+LAYS.US,D,20250717,000000,40,40,39.37,39.7599,6685,0
+LAYS.US,D,20250718,000000,39.88,39.91,38.39,38.7153,10043,0
+LAYS.US,D,20250721,000000,39.02,39.66,38.4419,38.4419,4889,0
+LAYS.US,D,20250722,000000,37,37.24,35.19,36.79,10466,0
+LAYS.US,D,20250723,000000,38,38.64,37.9224,38.5552,3678,0
+LAYS.US,D,20250724,000000,39.635,40.3425,39.13,40.1654,15416,0
+LAYS.US,D,20250725,000000,40.76,41.43,40.76,41.1826,8901,0
+LAYS.US,D,20250728,000000,42.15,43.7012,42.15,43.7012,16133,0
+LAYS.US,D,20250729,000000,44.56,46.17,44.2,44.3015,25766,0
+LAYS.US,D,20250730,000000,44.26,46.0699,44.26,45.6964,10197,0
+LAYS.US,D,20250731,000000,47.46,47.46,43.82,44.5309,19934,0
+LAYS.US,D,20250801,000000,41.75,43.0501,40.51,42.2958,27787,0
+LAYS.US,D,20250804,000000,43.43,45.0499,43.43,44.9579,20863,0
+LAYS.US,D,20250805,000000,45.32,45.32,43.45,43.9252,15203,0
+LAYS.US,D,20250806,000000,41.01,41.91,39.69,41.3806,24143,0
+LAYS.US,D,20250807,000000,43.01,44.6199,43,43.9832,17581,0
+LAYS.US,D,20250808,000000,44.115,45.5799,43.8201,44.5778,12849,0
+LAYS.US,D,20250811,000000,43.86,46.3399,43.86,44.2392,12956,0
+LAYS.US,D,20250812,000000,44.24,44.99,43.13,44.985,5178,0
+LAYS.US,D,20250813,000000,46.97,47.645,46.295,47.2977,11479,0
+LAYS.US,D,20250814,000000,45.58,47.53,45.58,46.5369,13396,0
+LAYS.US,D,20250815,000000,44.88,45.37,44.7161,45.1802,12167,0
+LAYS.US,D,20250818,000000,45.27,45.72,44.59,45.206,18658,0
+LAYS.US,D,20250819,000000,44.61,44.61,40.9401,41.0585,18057,0
+LAYS.US,D,20250820,000000,40.12,40.7117,38.2359,40.7117,14872,0
+LAYS.US,D,20250821,000000,40.88,40.92,40,40.1481,9453,0
+LAYS.US,D,20250822,000000,41.6196,42.11,40.92,41.8388,7295,0
+LAYS.US,D,20250825,000000,41.16,41.85,40.26,41.2091,7448,0
+LAYS.US,D,20250826,000000,42.03,42.5899,41.92,42.4268,6155,0
+LAYS.US,D,20250827,000000,41.63,42.4332,41.62,42.4332,6779,0
+LAYS.US,D,20250828,000000,42.84,43.24,41.6,42.5541,2796,0
+LAYS.US,D,20250829,000000,40.28,40.395,39.5045,39.5045,6084,0
+LAYS.US,D,20250902,000000,36.8901,38.6879,36.8901,38.6879,5316,0
+LAYS.US,D,20250903,000000,38.67,38.67,37.9307,38.5097,1776,0
+LAYS.US,D,20250904,000000,37.99,38.54,37.8301,38.54,9140,0
+LAYS.US,D,20250905,000000,36.437,36.437,34.38,35.0034,11323,0
+LAYS.US,D,20250908,000000,35.17,35.84,35.17,35.3665,4085,0
+LAYS.US,D,20250909,000000,35.52,37.0899,35.52,36.9768,4148,0
+LAYS.US,D,20250910,000000,39.425,40.1,39.2462,39.2462,4529,0
+LAYS.US,D,20250911,000000,39.64,39.64,38.19,38.25,2277,0
+LAYS.US,D,20250912,000000,38.285,39.0516,38.285,39.0516,2013,0
+LAYS.US,D,20250915,000000,38.494,39.6039,38.2886,39.6039,3564,0
+LAYS.US,D,20250916,000000,39.68,39.68,38.64,38.8484,5126,0
+LAYS.US,D,20250917,000000,37.7079,37.7079,36.8,37.4755,5023,0
+LAYS.US,D,20250918,000000,36.3951,38.4746,36.3951,38.4746,6142,0
+LAYS.US,D,20250919,000000,38.47,38.47,38.44,38.4516,1029,0
+LAYS.US,D,20250922,000000,38.8,40.72,38.8,40.4741,7287,0
+LAYS.US,D,20250923,000000,40.25,40.25,39.55,39.6041,4207,0
+LAYS.US,D,20250924,000000,39.63,39.63,38.8374,39.2353,2342,0
+LAYS.US,D,20250925,000000,37.97,39.5914,37.97,39.4529,1645,0
+LAYS.US,D,20250926,000000,38.72,39.1375,38.595,39.1375,1765,0
+LAYS.US,D,20250929,000000,40.95,41.2749,40.345,40.3629,6770,0
+LAYS.US,D,20250930,000000,41.36,41.5176,41.11,41.5176,1016,0
+LAYS.US,D,20251001,000000,42.05,42.2489,41.65,42.2489,1895,0
+LAYS.US,D,20251002,000000,44.06,44.255,43.57,44.0274,3510,0
+LAYS.US,D,20251003,000000,43.61,43.61,42.3424,42.3424,1654,0
+LAYS.US,D,20251006,000000,57.45,57.45,51.8193,51.8193,15751,0
+LAYS.US,D,20251007,000000,55.03,55.675,53.53,53.705,8037,0
+LAYS.US,D,20251008,000000,57.07,60.9144,56.67,60.9144,8134,0
+LAYS.US,D,20251009,000000,62.33,63.6,60.9,61.2994,13576,0
+LAYS.US,D,20251010,000000,60.98,60.98,53.5664,53.6397,14489,0
+LAYS.US,D,20251013,000000,55,57.5952,55,55.483,7755,0
+LAYS.US,D,20251014,000000,53.87,56.28,53.28,53.4771,5596,0
+LAYS.US,D,20251015,000000,56.25,58.895,55.29,58.31,5305,0
+LAYS.US,D,20251016,000000,58.89,59.81,58.0356,58.0356,3474,0
+LAYS.US,D,20251017,000000,58.25,58.45,57.43,58.1498,5290,0
+LAYS.US,D,20251020,000000,59.1152,60.7399,59.1152,59.7794,3482,0
+LAYS.US,D,20251021,000000,59.448,59.61,57.5904,58.6829,2762,0
+LAYS.US,D,20251022,000000,58.37,58.37,54.19,56.2253,5369,0
+LAYS.US,D,20251023,000000,57.5306,58.0044,57.22,58.0044,1920,0
+LAYS.US,D,20251024,000000,60.92,64.03,60.92,63.7069,4568,0
+LAYS.US,D,20251027,000000,65.735,67.19,64.06,67.1481,8347,0
+LAYS.US,D,20251028,000000,68.29,70.6261,67.33,70.6261,11466,0
+LAYS.US,D,20251029,000000,74.51,75.98,71.5817,73.8604,24496,0
+LAYS.US,D,20251030,000000,71.29,72.63,69.485,69.7922,11044,0
+LAYS.US,D,20251031,000000,72.1,72.99,69.86,70.1844,12966,0
+LAYS.US,D,20251103,000000,72.49,73.83,71.291,72.393,10069,0
+LAYS.US,D,20251104,000000,68.11,69.63,66.9522,66.9522,14854,0
+LAYS.US,D,20251105,000000,65.18,70.43,65.18,67.0538,6067,0
+LAYS.US,D,20251106,000000,67,67,59.7968,59.7968,14096,0
+LAYS.US,D,20251107,000000,56.38,58.3634,54.02,58.3634,12811,0
+LAYS.US,D,20251110,000000,63.33,65.185,62.58,64.6227,11100,0
+LAYS.US,D,20251111,000000,62.96,63.495,60.8315,60.9635,7522,0
+LAYS.US,D,20251112,000000,66.02,67.15,64.15,66.3213,17699,0
+LAYS.US,D,20251113,000000,63.72,64.59,59.8985,61.257,13493,0
+LAYS.US,D,20251114,000000,60.26,63.845,58.41,61.91,9891,0
+LAYS.US,D,20251117,000000,58.88,61.94,58.1696,59.0401,7007,0
+LAYS.US,D,20251118,000000,56.63,56.78,53.73,55.3362,7829,0
+LAYS.US,D,20251119,000000,55.9,56.9954,55,55.045,8038,0
+LAYS.US,D,20251120,000000,59.7,59.7,48.65,48.97,17267,0
+LAYS.US,D,20251121,000000,46.5,49.34,45.27,47.8388,9225,0
+LAYS.US,D,20251124,000000,49.5,51.81,49.2701,51.6366,7181,0
+LAYS.US,D,20251125,000000,45.722,48.38,43.79,48.0609,19632,0
+LAYS.US,D,20251126,000000,49.7297,50.869,49.7297,50.5309,3484,0
+LAYS.US,D,20251128,000000,50.855,50.855,50.11,50.1794,3811,0
+LAYS.US,D,20251201,000000,49.4,51.76,49.4,51.5729,3315,0
+LAYS.US,D,20251202,000000,54.7,54.7,50.52,50.9651,4764,0
+LAYS.US,D,20251203,000000,51.52,51.52,50.35,50.9834,11210,0
+LAYS.US,D,20251204,000000,51.7,52.05,50.98,51.5909,2607,0
+LAYS.US,D,20251205,000000,52,52.74,51.72,51.8159,2484,0
+LAYS.US,D,20251208,000000,53,53.85,52.02,53.2679,5475,0
+LAYS.US,D,20251209,000000,53.65,53.881,52.5,53.3659,5160,0
+LAYS.US,D,20251210,000000,52.61,52.9847,52.26,52.9847,6532,0
+LAYS.US,D,20251211,000000,50.2,52.0728,48.6,52.0728,7245,0
+LAYS.US,D,20251212,000000,51.519,51.519,47.9781,47.9781,3063,0
+LAYS.US,D,20251215,000000,49.118,49.118,47.4443,47.4443,2000,0
+LAYS.US,D,20251216,000000,47.1976,48.4109,46.995,48.4109,1801,0
+LAYS.US,D,20251217,000000,47.11,47.1203,44.0087,44.0087,6405,0
+LAYS.US,D,20251218,000000,45.99,46.11,45.4668,45.4668,2488,0
+LAYS.US,D,20251219,000000,49.08,50.26,48.59,50.26,5859,0
+LAYS.US,D,20251222,000000,51.52,51.52,50.59,50.9656,3002,0
+LAYS.US,D,20251223,000000,51.115,52.3993,50.67,52.3993,1526,0
+LAYS.US,D,20251224,000000,51.84,52.305,51.69,52.2934,2457,0
+LAYS.US,D,20251226,000000,52.56,53.45,52.56,52.8124,907,0
+LAYS.US,D,20251229,000000,51,52.1901,50.635,52.1901,3242,0
+LAYS.US,D,20251230,000000,51,51,44.16,45.965,25954,0
+LAYS.US,D,20251231,000000,46.64,46.79,45.7807,45.7807,3631,0
+LAYS.US,D,20260102,000000,48.885,49.63,47.46,48.26,2969,0
+LAYS.US,D,20260105,000000,48.86,48.86,46.93,47.3299,6076,0
+LAYS.US,D,20260106,000000,47.365,47.365,45.51,45.7768,2326,0
+LAYS.US,D,20260107,000000,44.9551,45.778,44.9551,45.1821,1070,0
+LAYS.US,D,20260108,000000,45.01,45.0276,42.54,43.1682,2950,0
+LAYS.US,D,20260109,000000,43.1068,43.3796,42.6953,42.6953,9768,0
+LAYS.US,D,20260112,000000,42.3,44.29,42.3,43.7272,3992,0
+LAYS.US,D,20260113,000000,46.55,47.54,45.49,46.5945,4695,0
+LAYS.US,D,20260114,000000,44.9695,46.6,44.92,46.5419,5215,0
+LAYS.US,D,20260115,000000,50.15,51,48.3176,48.3176,4596,0
+LAYS.US,D,20260116,000000,49.42,49.6486,48.9499,48.9499,1195,0
+LAYS.US,D,20260120,000000,46.23,49,46.23,46.84,9943,0
+LAYS.US,D,20260121,000000,50,52.47,49.86,51.7735,17405,0
+LAYS.US,D,20260122,000000,53,53.64,51.499,52.9445,6087,0
+LAYS.US,D,20260123,000000,54.54,56.18,54.435,55.0697,3633,0
+LAYS.US,D,20260126,000000,54.31,54.31,52.83,52.8861,8146,0
+LAYS.US,D,20260127,000000,52.6344,54.32,52.6344,53.5901,8799,0
+LAYS.US,D,20260128,000000,55.0101,55.0101,54.1605,54.6069,4581,0
+LAYS.US,D,20260129,000000,53.65,54.6448,50.899,54.6448,5045,0
+LAYS.US,D,20260130,000000,51.44,52.999,50.9,51.1352,12085,0
+LAYS.US,D,20260202,000000,53,53,51.4,51.4,1492,0
+LAYS.US,D,20260203,000000,49.2438,49.73,47.44,49.094,5936,0
+LAYS.US,D,20260204,000000,41.71,41.71,38.755,39.1125,5945,0
+LAYS.US,D,20260205,000000,37.29,38.43,36.9392,36.9392,10454,0
+LAYS.US,D,20260206,000000,40.67,43.155,40.67,43.155,14401,0
+LAYS.US,D,20260209,000000,42.8,45.74,42.8,45.5077,11927,0
+LAYS.US,D,20260210,000000,44.89,45.29,44.5675,44.5675,1425,0
+LAYS.US,D,20260211,000000,45.605,45.605,44.175,45.0062,5458,0
+LAYS.US,D,20260212,000000,45.655,45.655,42.5375,42.5375,1218,0
+LAYS.US,D,20260217,000000,39.42,41.5947,39.11,41.406,3345,0
+LAYS.US,D,20260218,000000,41.7,42.3699,41.7,42.02,1399,0
diff --git a/daily/us/nasdaq etfs/ldem.us.txt b/daily/us/nasdaq etfs/ldem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d4fce1aa37231d6a4f4d9a4a87a5538b17dd356
--- /dev/null
+++ b/daily/us/nasdaq etfs/ldem.us.txt	
@@ -0,0 +1,1458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDEM.US,D,20200218,000000,49.5547,49.5835,49.4595,49.4694,6734.362842668,0
+LDEM.US,D,20200219,000000,49.7839,49.8315,49.761,49.767,4057.7560541525,0
+LDEM.US,D,20200220,000000,49.3345,49.3345,48.7433,48.9863,6597.2560542544,0
+LDEM.US,D,20200221,000000,48.8574,48.9348,48.7096,48.7552,5146.5452562605,0
+LDEM.US,D,20200224,000000,46.8904,47.0422,46.8904,47.0422,1427.5236205416,0
+LDEM.US,D,20200225,000000,47.5679,47.5679,46.6315,46.6702,2438.6861850919,0
+LDEM.US,D,20200226,000000,47.061,47.061,46.9757,46.9757,675.452560567,0
+LDEM.US,D,20200227,000000,46.4222,46.4887,46.0919,46.4123,1079.7159587571,0
+LDEM.US,D,20200228,000000,44.2439,45.5731,44.2439,45.5731,461.7272727458,0
+LDEM.US,D,20200302,000000,45.706,46.3518,45.706,46.3518,623.0293767618,0
+LDEM.US,D,20200304,000000,46.7089,46.7466,46.7089,46.7466,278.2461294276,0
+LDEM.US,D,20200305,000000,46.5631,46.6127,45.9272,45.9272,1322.6772529312,0
+LDEM.US,D,20200306,000000,45.0653,45.1883,45.0653,45.1883,373.011115537,0
+LDEM.US,D,20200309,000000,42.2829,42.3622,42.028,42.144,707.7129813702,0
+LDEM.US,D,20200310,000000,43.9801,44.0892,43.9801,44.0892,833.7302501327,0
+LDEM.US,D,20200311,000000,42.1053,42.2849,42.1053,42.2849,1160.3670107651,0
+LDEM.US,D,20200312,000000,38.8369,38.8369,38.1505,38.1505,1434.5805875923,0
+LDEM.US,D,20200316,000000,36.0675,36.8987,35.6628,35.6628,2406.4257642887,0
+LDEM.US,D,20200317,000000,35.9812,37.5097,35.9812,37.5097,3198.8223502673,0
+LDEM.US,D,20200318,000000,34.6252,34.6252,34.0281,34.5389,2130.1959111613,0
+LDEM.US,D,20200319,000000,34.8256,34.8256,34.5677,34.5677,1128.1065899619,0
+LDEM.US,D,20200320,000000,36.6497,36.6497,34.8871,34.9188,3198.8223502673,0
+LDEM.US,D,20200323,000000,33.918,34.3673,33.918,33.9884,3537.5567687009,0
+LDEM.US,D,20200324,000000,35.762,36.0695,35.7391,36.0695,2065.6750695549,0
+LDEM.US,D,20200325,000000,37.968,37.968,37.4532,37.4532,1572.695514156,0
+LDEM.US,D,20200326,000000,38.1505,38.7129,38.1505,38.7129,1040.3985709032,0
+LDEM.US,D,20200327,000000,37.0416,37.0416,36.9761,37.0148,415.3529178412,0
+LDEM.US,D,20200402,000000,37.0792,37.0792,36.9463,37.0495,3882.3400160351,0
+LDEM.US,D,20200403,000000,36.2678,36.3303,36.1964,36.3303,349.8239380847,0
+LDEM.US,D,20200406,000000,37.7012,38.2497,37.7012,38.2497,484.9144501981,0
+LDEM.US,D,20200407,000000,39.3061,39.325,38.703,38.7229,1663.427947665,0
+LDEM.US,D,20200413,000000,39.197,39.326,39.197,39.326,279.2542675777,0
+LDEM.US,D,20200416,000000,39.3438,39.3478,39.2952,39.3478,690.5746328185,0
+LDEM.US,D,20200417,000000,40.1185,40.1453,40.0114,40.1086,2726.0055578704,0
+LDEM.US,D,20200420,000000,39.7743,39.8219,39.7743,39.8219,388.1331877885,0
+LDEM.US,D,20200421,000000,38.7705,38.7804,38.7705,38.7804,283.2868201781,0
+LDEM.US,D,20200422,000000,39.7455,39.7455,39.7455,39.7455,114.9277491114,0
+LDEM.US,D,20200423,000000,40.1542,40.3476,39.6583,39.6583,13118.901747251,0
+LDEM.US,D,20200424,000000,39.439,39.439,39.439,39.439,103.8382294603,0
+LDEM.US,D,20200427,000000,40.1741,40.1741,40.1741,40.1741,225.8229456224,0
+LDEM.US,D,20200430,000000,40.7573,40.7573,40.7395,40.7474,1071.6508535563,0
+LDEM.US,D,20200501,000000,39.812,39.812,39.5253,39.5253,2491.1093688971,0
+LDEM.US,D,20200504,000000,39.8219,40.061,39.7495,39.8874,1384.1736800873,0
+LDEM.US,D,20200507,000000,40.1542,40.308,40.1542,40.2296,1552.532751154,0
+LDEM.US,D,20200508,000000,40.8634,41.044,40.8634,41.0301,450.6377530947,0
+LDEM.US,D,20200511,000000,40.8912,40.9001,40.797,40.797,893.2104009886,0
+LDEM.US,D,20200512,000000,41.4556,41.4556,40.6799,40.6799,679.4851131674,0
+LDEM.US,D,20200513,000000,41.1303,41.1303,40.5282,40.5371,419.3854704416,0
+LDEM.US,D,20200514,000000,39.8021,40.6968,39.688,40.6968,761.1443033255,0
+LDEM.US,D,20200515,000000,40.2514,40.308,39.9747,40.0709,987.975387098,0
+LDEM.US,D,20200520,000000,41.9318,41.9883,41.7889,41.8385,575.6468837071,0
+LDEM.US,D,20200521,000000,41.5598,41.656,41.5598,41.6262,2319.7258833801,0
+LDEM.US,D,20200522,000000,41.0628,41.0628,40.8139,40.8654,1444.6619690933,0
+LDEM.US,D,20200526,000000,42.1242,42.1996,41.779,41.779,2012.2437475996,0
+LDEM.US,D,20200527,000000,41.8464,41.9417,41.8464,41.9417,299.4170305797,0
+LDEM.US,D,20200528,000000,41.9318,41.9318,41.6838,41.6838,1290.416832128,0
+LDEM.US,D,20200529,000000,41.7502,42.4109,41.656,42.4109,2714.9160382193,0
+LDEM.US,D,20200601,000000,43.1389,43.3562,43.1389,43.3562,1209.76578012,0
+LDEM.US,D,20200602,000000,43.7559,44.1963,43.7033,44.1884,1622.0942835109,0
+LDEM.US,D,20200603,000000,44.855,45.218,44.855,45.218,843.8116316337,0
+LDEM.US,D,20200604,000000,44.9036,44.9036,44.7974,44.9036,429.4668519426,0
+LDEM.US,D,20200608,000000,46.0681,46.0869,46.0681,46.0869,408.2959507905,0
+LDEM.US,D,20200609,000000,45.3618,45.7527,45.3618,45.7527,1024.2683605016,0
+LDEM.US,D,20200610,000000,45.9828,45.9828,45.9629,45.9629,494.9958316991,0
+LDEM.US,D,20200615,000000,43.7014,44.3362,43.7014,44.3362,3132.2852323607,0
+LDEM.US,D,20200616,000000,45.222,45.222,44.5485,44.5485,2736.0869393714,0
+LDEM.US,D,20200617,000000,45.0395,45.0395,44.9968,44.9968,187.5136959186,0
+LDEM.US,D,20200618,000000,44.8956,44.8956,44.8956,44.8956,222.7985311721,0
+LDEM.US,D,20200619,000000,45.2309,45.2309,45.2309,45.2309,164.3265184663,0
+LDEM.US,D,20200622,000000,45.3281,45.6227,45.3281,45.5453,570.6061929566,0
+LDEM.US,D,20200623,000000,46.204,46.2506,46.0016,46.0016,983.9428344976,0
+LDEM.US,D,20200624,000000,45.3281,45.3281,45.2825,45.2825,525.2399762021,0
+LDEM.US,D,20200625,000000,45.3271,45.3271,45.1942,45.1942,372.0029773869,0
+LDEM.US,D,20200626,000000,45.0097,45.0702,44.9532,44.973,1952.7635967437,0
+LDEM.US,D,20200629,000000,44.9056,45.3281,44.9056,45.2874,625.045653062,0
+LDEM.US,D,20200630,000000,45.0682,45.217,45.0682,45.217,338.7344184336,0
+LDEM.US,D,20200701,000000,45.4055,45.7705,45.4055,45.7606,4431.7753078396,0
+LDEM.US,D,20200702,000000,46.6335,46.6662,46.6166,46.6365,693.5990472688,0
+LDEM.US,D,20200706,000000,48.1184,48.1373,48.1184,48.1373,513.1423184009,0
+LDEM.US,D,20200707,000000,47.7335,47.9071,47.7335,47.9071,875.0639142868,0
+LDEM.US,D,20200708,000000,48.4358,48.6441,48.4358,48.6441,364.9460103362,0
+LDEM.US,D,20200709,000000,48.4537,48.5797,48.3009,48.5797,1069.6345772561,0
+LDEM.US,D,20200715,000000,48.6669,48.6669,48.3773,48.4785,800.4616911794,0
+LDEM.US,D,20200716,000000,47.8298,47.8803,47.8298,47.8803,597.8259230093,0
+LDEM.US,D,20200717,000000,48.0391,48.2057,48.0391,48.1134,1191.6192934182,0
+LDEM.US,D,20200721,000000,49.4268,49.4843,49.2928,49.3643,661.3386264656,0
+LDEM.US,D,20200722,000000,49.3028,49.3028,49.0707,49.148,1780.3719730766,0
+LDEM.US,D,20200723,000000,49.1768,49.1768,49.1768,49.1768,434.5075426931,0
+LDEM.US,D,20200724,000000,48.4844,48.8197,48.4071,48.8197,1179.521635617,0
+LDEM.US,D,20200727,000000,49.2254,49.7055,49.2254,49.7055,739.9734021734,0
+LDEM.US,D,20200729,000000,49.7799,49.9465,49.7799,49.9465,317.5635172815,0
+LDEM.US,D,20200730,000000,49.3305,49.3415,49.0607,49.3415,800.4616911794,0
+LDEM.US,D,20200731,000000,49.0042,49.0042,48.6858,48.9268,1712.8267170199,0
+LDEM.US,D,20200803,000000,49.1857,49.1857,49.1857,49.1857,127.0254069126,0
+LDEM.US,D,20200804,000000,49.4942,49.8483,49.4942,49.8483,1060.5613339052,0
+LDEM.US,D,20200806,000000,50.2639,50.497,50.1876,50.497,1268.2377928258,0
+LDEM.US,D,20200807,000000,49.6678,49.6678,49.6678,49.6678,356.8809051354,0
+LDEM.US,D,20200810,000000,49.5706,49.7075,49.5706,49.7075,454.6703056951,0
+LDEM.US,D,20200811,000000,49.9654,49.9654,49.5666,49.5666,770.2175466764,0
+LDEM.US,D,20200812,000000,50.0953,50.1955,50.0666,50.0923,761.1443033255,0
+LDEM.US,D,20200813,000000,50.0527,50.0527,49.8692,49.8781,2458.8489480939,0
+LDEM.US,D,20200814,000000,49.8027,49.8692,49.8027,49.8086,610.9317189606,0
+LDEM.US,D,20200817,000000,50.1102,50.1776,50.1102,50.1479,6900.7056374345,0
+LDEM.US,D,20200818,000000,50.1677,50.1677,50.0338,50.0338,219.7741167218,0
+LDEM.US,D,20200819,000000,49.8215,49.9664,49.5805,49.5805,68388.059550184,0
+LDEM.US,D,20200820,000000,48.7155,49.1113,48.7155,49.1113,1386.1899563875,0
+LDEM.US,D,20200821,000000,49.3107,49.6599,49.2928,49.6599,590.7689559586,0
+LDEM.US,D,20200824,000000,50.4266,50.4266,50.1965,50.2153,938.5766177431,0
+LDEM.US,D,20200825,000000,50.5139,50.745,50.4564,50.7391,558.5085351554,0
+LDEM.US,D,20200826,000000,50.7837,50.8789,50.7837,50.8125,748.0385073742,0
+LDEM.US,D,20200827,000000,51.1487,51.1487,50.6101,50.7887,1826.7463279812,0
+LDEM.US,D,20200828,000000,50.9563,51.0634,50.87,51.0634,541.3701866037,0
+LDEM.US,D,20200831,000000,49.9078,50.0239,49.8404,50.014,1468.8572846957,0
+LDEM.US,D,20200901,000000,50.4762,50.745,50.4762,50.745,4382.3765384847,0
+LDEM.US,D,20200902,000000,50.4276,50.7549,50.4088,50.745,1644.2733228131,0
+LDEM.US,D,20200903,000000,50.139,50.139,49.6966,49.888,1033.3416038525,0
+LDEM.US,D,20200904,000000,49.3107,50.0338,49.3107,49.883,1658.3872569145,0
+LDEM.US,D,20200908,000000,48.9943,49.1946,48.6669,49.1857,3211.9281462186,0
+LDEM.US,D,20200909,000000,49.5904,49.5904,49.3593,49.3593,1007.1300119499,0
+LDEM.US,D,20200910,000000,49.3593,49.3692,48.8108,48.8108,175086.37694232,0
+LDEM.US,D,20200911,000000,49.3107,49.3107,49.1282,49.2631,338.7344184336,0
+LDEM.US,D,20200914,000000,49.7928,50.0041,49.7928,49.8027,5784.6967052738,0
+LDEM.US,D,20200915,000000,50.4564,50.4663,50.3314,50.3403,1416.4341008905,0
+LDEM.US,D,20200916,000000,50.5238,50.7063,50.4177,50.7063,1427.5236205416,0
+LDEM.US,D,20200917,000000,49.9465,50.2064,49.8791,50.2064,3056.6748711032,0
+LDEM.US,D,20200921,000000,48.7731,48.7731,48.7731,48.7731,367.9704247865,0
+LDEM.US,D,20200922,000000,48.9645,48.9645,48.6471,48.6659,1447.6863835436,0
+LDEM.US,D,20200923,000000,48.6669,48.6669,48.1085,48.166,1870.0962684355,0
+LDEM.US,D,20200924,000000,47.3675,47.8922,47.3675,47.8922,1091.8136165583,0
+LDEM.US,D,20200925,000000,47.4935,47.8674,47.4647,47.8674,2483.0442636963,0
+LDEM.US,D,20200928,000000,48.3971,48.4061,48.3396,48.4061,785.3396189279,0
+LDEM.US,D,20200929,000000,48.3198,48.5985,48.3198,48.5797,1918.4868996403,0
+LDEM.US,D,20200930,000000,48.8782,49.1907,48.8782,49.1907,645.208416064,0
+LDEM.US,D,20201001,000000,49.4654,49.6192,49.4466,49.6192,39128.866019831,0
+LDEM.US,D,20201002,000000,49.3305,49.4367,49.1183,49.1183,1240.009924623,0
+LDEM.US,D,20201005,000000,49.4069,49.7343,49.4069,49.7343,1478.9386661967,0
+LDEM.US,D,20201006,000000,50.0427,50.1965,49.648,49.648,2020.3088528004,0
+LDEM.US,D,20201007,000000,50.3691,50.3988,50.3691,50.3988,878.0883287371,0
+LDEM.US,D,20201008,000000,50.6002,50.8224,50.6002,50.6776,730.9001588225,0
+LDEM.US,D,20201009,000000,51.3035,51.3035,51.3035,51.3035,143.1556173142,0
+LDEM.US,D,20201012,000000,51.361,51.6189,51.361,51.6189,507.0934895003,0
+LDEM.US,D,20201013,000000,51.3035,51.3699,51.3035,51.3699,932.5277888425,0
+LDEM.US,D,20201014,000000,51.4761,51.5683,51.2549,51.2549,1537.4106789025,0
+LDEM.US,D,20201015,000000,50.6726,50.7639,50.6577,50.745,613.9561334109,0
+LDEM.US,D,20201016,000000,51.0228,51.1398,51.0228,51.1398,1306.5470425296,0
+LDEM.US,D,20201019,000000,51.0525,51.0525,50.8125,50.8125,486.9307264983,0
+LDEM.US,D,20201020,000000,51.3323,51.4652,51.3223,51.4652,1714.8429933201,0
+LDEM.US,D,20201021,000000,51.7647,51.7647,51.5167,51.5167,2357.0269949338,0
+LDEM.US,D,20201022,000000,51.6011,51.7072,51.6011,51.6874,1219.847161621,0
+LDEM.US,D,20201023,000000,51.4572,51.7945,51.4572,51.7856,1451.718936144,0
+LDEM.US,D,20201026,000000,51.2162,51.3223,51.1299,51.1299,2207.822548719,0
+LDEM.US,D,20201027,000000,51.4374,51.61,51.4374,51.5584,1265.2133783755,0
+LDEM.US,D,20201028,000000,50.5139,50.6488,50.4276,50.6488,2479.0117110959,0
+LDEM.US,D,20201029,000000,50.5139,51,50.5139,50.8789,1297.4737991787,0
+LDEM.US,D,20201030,000000,50.4951,50.5437,50.2153,50.2253,1006.1218737998,0
+LDEM.US,D,20201102,000000,50.8412,50.8601,50.8026,50.8026,924.4626836417,0
+LDEM.US,D,20201103,000000,51.2162,51.3987,51.1686,51.1686,1218.8390234709,0
+LDEM.US,D,20201104,000000,52.1496,52.1972,52.1208,52.1208,955.7149662948,0
+LDEM.US,D,20201105,000000,53.7952,53.8627,53.6226,53.8627,1248.0750298238,0
+LDEM.US,D,20201106,000000,53.9589,54.3051,53.9589,54.3051,1294.4493847284,0
+LDEM.US,D,20201109,000000,56.0657,56.0657,54.9964,54.9964,1505626.0993061,0
+LDEM.US,D,20201110,000000,54.315,54.4687,54.2277,54.4102,5910.7139740363,0
+LDEM.US,D,20201111,000000,53.9202,54.3814,53.9202,54.3814,4127.3175865094,0
+LDEM.US,D,20201112,000000,54.4013,54.4013,54.0452,54.0452,852.8848749846,0
+LDEM.US,D,20201113,000000,54.4588,54.7286,54.4588,54.7286,1013.1788408505,0
+LDEM.US,D,20201116,000000,55.2573,55.422,55.2186,55.3347,3111.1143312086,0
+LDEM.US,D,20201117,000000,54.9885,55.416,54.9885,55.2573,6581.1258438528,0
+LDEM.US,D,20201118,000000,55.3823,55.3823,55.2484,55.2484,1279.3273124769,0
+LDEM.US,D,20201119,000000,54.8347,55.2087,54.8347,55.1789,1925.543866691,0
+LDEM.US,D,20201120,000000,55.3059,55.5946,55.3059,55.4597,5042.7070268002,0
+LDEM.US,D,20201123,000000,55.9407,55.9407,55.4398,55.6997,3312.7419612286,0
+LDEM.US,D,20201124,000000,55.9695,56.2195,55.9695,56.2195,5603.2318382558,0
+LDEM.US,D,20201125,000000,55.7771,56.0945,55.7771,56.0856,7828.1927355265,0
+LDEM.US,D,20201127,000000,56.5954,56.5954,56.4218,56.4218,7985.4622869421,0
+LDEM.US,D,20201130,000000,55.5172,55.5172,55.0559,55.0559,16684.686384155,0
+LDEM.US,D,20201201,000000,55.7195,56.0756,55.7195,55.9219,4338.0184598803,0
+LDEM.US,D,20201202,000000,55.6809,56.0171,55.6809,56.0171,2848.9984121826,0
+LDEM.US,D,20201203,000000,56.6728,56.6728,56.6242,56.6242,1100.8868599092,0
+LDEM.US,D,20201204,000000,56.9029,56.9416,56.8067,56.894,7883.640333782,0
+LDEM.US,D,20201207,000000,56.7968,57.0567,56.7968,56.8642,5319.9450180777,0
+LDEM.US,D,20201208,000000,56.9604,57.1539,56.9128,57.1053,3512.3533149484,0
+LDEM.US,D,20201209,000000,57.3364,57.3364,56.518,56.518,2184.6353712667,0
+LDEM.US,D,20201210,000000,56.894,57.1826,56.894,57.1826,2152.3749504635,0
+LDEM.US,D,20201211,000000,57.0279,57.1926,57.018,57.1926,4898.5432713359,0
+LDEM.US,D,20201214,000000,57.016,57.016,56.6559,56.772,6165.7729260116,0
+LDEM.US,D,20201215,000000,57.0358,57.3185,56.9386,57.3185,3395.4092895368,0
+LDEM.US,D,20201216,000000,57.5814,57.7669,57.3473,57.7669,2809.6810243287,0
+LDEM.US,D,20201217,000000,58.0496,58.1656,58.0496,58.1656,984.9509726477,0
+LDEM.US,D,20201218,000000,57.9911,58.1279,57.6211,58.0595,7786.8590713724,0
+LDEM.US,D,20201221,000000,57.0944,57.4505,56.9575,57.4505,3403.4743947376,0
+LDEM.US,D,20201222,000000,57.1142,57.1578,56.7918,57.016,1886.2264788371,0
+LDEM.US,D,20201223,000000,57.6399,57.6399,57.4455,57.5616,2645.3545058624,0
+LDEM.US,D,20201224,000000,57.3285,57.3285,57.1142,57.1142,998.056768599,0
+LDEM.US,D,20201228,000000,57.3384,57.3473,57.2501,57.26,5403.620484536,0
+LDEM.US,D,20201229,000000,57.6598,57.7907,57.6598,57.7907,5117.3092499076,0
+LDEM.US,D,20201230,000000,58.5565,58.615,58.5565,58.6021,1053.5043668545,0
+LDEM.US,D,20201231,000000,58.4692,58.4692,58.2837,58.2837,827.6814212321,0
+LDEM.US,D,20210104,000000,59.3956,59.5315,58.7886,58.8292,1793.4777690279,0
+LDEM.US,D,20210105,000000,59.5464,59.9114,59.102,59.102,497540.37238995,0
+LDEM.US,D,20210106,000000,58.986,59.6972,58.986,59.102,10197.317388261,0
+LDEM.US,D,20210107,000000,59.3262,59.7369,59.3262,59.7369,3421.6208814394,0
+LDEM.US,D,20210108,000000,61.0521,61.3249,60.7893,61.0412,4250.3104408216,0
+LDEM.US,D,20210111,000000,60.8577,61.0323,60.8577,60.945,2563.6953157043,0
+LDEM.US,D,20210112,000000,61.1503,61.5114,61.1503,61.2575,7010.5926957954,0
+LDEM.US,D,20210113,000000,61.6671,62.0659,61.4668,61.9399,11332.480945274,0
+LDEM.US,D,20210114,000000,62.5629,62.9735,62.4567,62.4954,36359.510521507,0
+LDEM.US,D,20210115,000000,61.9885,61.9885,61.438,61.5481,9970.486304489,0
+LDEM.US,D,20210119,000000,62.7781,62.7781,62.666,62.7781,4913.6653435874,0
+LDEM.US,D,20210120,000000,63.9089,63.9525,63.7829,63.9188,3507.3126241979,0
+LDEM.US,D,20210121,000000,64.1628,64.2412,64.0458,64.1886,4975.1617707435,0
+LDEM.US,D,20210122,000000,63.4804,63.8702,63.4804,63.7323,13282.220127567,0
+LDEM.US,D,20210125,000000,64.3186,64.3186,63.7343,63.8028,7340.2538708781,0
+LDEM.US,D,20210126,000000,63.5389,63.651,63.4268,63.4804,2148.3423978631,0
+LDEM.US,D,20210127,000000,62.2811,62.3982,61.9102,62.0659,10818.330488723,0
+LDEM.US,D,20210128,000000,61.9201,62.7007,61.9201,62.5718,4930.8036921391,0
+LDEM.US,D,20210129,000000,61.4122,61.4132,60.8528,61.0521,4719.0946806181,0
+LDEM.US,D,20210201,000000,62.427,62.7692,62.3684,62.7692,2806.6566098784,0
+LDEM.US,D,20210202,000000,63.4596,63.5687,63.4596,63.5488,4041.6258437509,0
+LDEM.US,D,20210203,000000,64.017,64.0944,63.6748,63.6748,7152.7401749595,0
+LDEM.US,D,20210204,000000,63.8117,63.8117,63.3534,63.6361,9429.1161178853,0
+LDEM.US,D,20210205,000000,63.9873,64.3186,63.9873,64.3186,2788.5101231766,0
+LDEM.US,D,20210208,000000,64.3672,64.6201,64.2214,64.5626,6207.1065901657,0
+LDEM.US,D,20210209,000000,64.8264,65.1567,64.8264,65.0546,8932.104009886,0
+LDEM.US,D,20210210,000000,65.3522,65.4781,65.3522,65.3809,2472.9628821953,0
+LDEM.US,D,20210211,000000,66.103,66.3947,66.103,66.2389,4174.7000795641,0
+LDEM.US,D,20210212,000000,65.8868,66.3758,65.8868,66.2489,3342.9861057316,0
+LDEM.US,D,20210216,000000,66.357,66.473,66.1308,66.1516,121124.77432006,0
+LDEM.US,D,20210217,000000,66.2102,66.2687,65.8402,66.2687,65498.735611997,0
+LDEM.US,D,20210218,000000,65.2351,65.2351,64.8403,65.1865,10125.739579604,0
+LDEM.US,D,20210219,000000,65.5128,65.8203,65.4008,65.4206,11268.968241818,0
+LDEM.US,D,20210222,000000,63.7046,64.0458,63.6163,63.6163,5966.1615722918,0
+LDEM.US,D,20210223,000000,63.4318,63.7631,63.3921,63.7631,4541.6623662005,0
+LDEM.US,D,20210224,000000,62.6809,63.5488,62.5252,63.5389,7012.6089720956,0
+LDEM.US,D,20210225,000000,63.529,63.529,61.9399,62.0857,14477.871973586,0
+LDEM.US,D,20210226,000000,61.2773,61.2862,60.7605,61.0422,9826.3225490247,0
+LDEM.US,D,20210301,000000,62.427,62.9338,62.2613,62.7097,10145.902342606,0
+LDEM.US,D,20210302,000000,62.3784,62.417,62.1443,62.2028,10948.380310086,0
+LDEM.US,D,20210303,000000,62.6025,62.6611,62.2613,62.2911,7641.687177758,0
+LDEM.US,D,20210304,000000,61.9885,62.1839,60.5552,60.7794,5258.4485909216,0
+LDEM.US,D,20210305,000000,60.945,61.559,60.4094,61.559,12865.859071576,0
+LDEM.US,D,20210308,000000,60.331,60.3459,59.5801,59.5801,15911.444423028,0
+LDEM.US,D,20210309,000000,60.5552,61.2962,60.5552,61.0521,2365.0921001346,0
+LDEM.US,D,20210310,000000,61.3596,61.3596,60.8528,61.2188,4154.5373165621,0
+LDEM.US,D,20210311,000000,62.4567,63.0697,62.4081,63.0023,2670.5579596149,0
+LDEM.US,D,20210312,000000,61.7157,61.93,61.559,61.8219,10686.26439106,0
+LDEM.US,D,20210315,000000,61.5987,61.8268,61.5987,61.8268,925.4708217918,0
+LDEM.US,D,20210316,000000,62.1145,62.301,61.9885,62.0957,3750.273918372,0
+LDEM.US,D,20210317,000000,61.3745,62.2811,61.2763,62.2811,3532.5160779504,0
+LDEM.US,D,20210318,000000,61.6761,61.7356,61.3547,61.3646,4575.9390633039,0
+LDEM.US,D,20210319,000000,61.2773,61.9885,61.2773,61.9885,32023.508337926,0
+LDEM.US,D,20210322,000000,61.8229,61.8903,61.8229,61.8239,2218.9120683701,0
+LDEM.US,D,20210323,000000,61.1107,61.1503,60.6871,60.7298,35050.947202677,0
+LDEM.US,D,20210324,000000,60.2041,60.2437,59.961,59.961,3847.0551807816,0
+LDEM.US,D,20210325,000000,59.4046,59.8727,59.4046,59.8241,2356.0188567837,0
+LDEM.US,D,20210326,000000,60.4381,60.4481,60.4381,60.4481,2795.5670902273,0
+LDEM.US,D,20210329,000000,60.7605,61.1107,60.7506,61.0045,22261.706630508,0
+LDEM.US,D,20210330,000000,61.0521,61.4033,60.9361,61.2575,11645.003771805,0
+LDEM.US,D,20210331,000000,61.199,61.5888,61.199,61.3348,17087.941644195,0
+LDEM.US,D,20210401,000000,62.2811,62.2911,62.1522,62.174,6221.2205242671,0
+LDEM.US,D,20210405,000000,62.1542,62.2861,61.813,62.1443,7277.7493055719,0
+LDEM.US,D,20210406,000000,62.1929,62.4815,62.1929,62.2613,11159.081183457,0
+LDEM.US,D,20210407,000000,61.5491,61.6166,61.2862,61.2862,5969.1859867421,0
+LDEM.US,D,20210408,000000,62.1542,62.301,62.1542,62.1929,3939.8038905908,0
+LDEM.US,D,20210409,000000,61.5392,61.5987,61.4529,61.5987,6484.3445814432,0
+LDEM.US,D,20210412,000000,61.2674,61.2674,61.1057,61.1057,2812.705438779,0
+LDEM.US,D,20210413,000000,61.4618,61.4618,60.9361,61.3448,157736.3193791,0
+LDEM.US,D,20210414,000000,61.7356,61.7544,61.6761,61.7544,20046.827114738,0
+LDEM.US,D,20210415,000000,61.9498,62.1542,61.93,62.1542,12288.195911569,0
+LDEM.US,D,20210416,000000,62.2802,62.3873,62.2058,62.3684,2588.8987694568,0
+LDEM.US,D,20210419,000000,61.8814,62.0659,61.8814,62.0659,5641.5410879596,0
+LDEM.US,D,20210420,000000,61.7743,61.7832,61.5838,61.6473,1983.0077412467,0
+LDEM.US,D,20210421,000000,61.4033,62.0094,61.4033,62.0094,2032.4065106016,0
+LDEM.US,D,20210422,000000,61.9498,61.9498,61.6761,61.8913,2850.0065503327,0
+LDEM.US,D,20210423,000000,62.5629,62.8118,62.5629,62.8118,1581.7687575069,0
+LDEM.US,D,20210426,000000,62.6412,62.914,62.6412,62.7781,5790.7455341744,0
+LDEM.US,D,20210427,000000,63.0023,63.0896,62.8465,62.8465,3621.2322351592,0
+LDEM.US,D,20210428,000000,63.2949,63.4705,63.2949,63.4705,1166.4158396657,0
+LDEM.US,D,20210429,000000,63.6649,63.6649,62.9735,62.9735,3218.9851132693,0
+LDEM.US,D,20210430,000000,62.6412,62.6412,62.3109,62.3972,2694.7532752173,0
+LDEM.US,D,20210503,000000,62.056,62.3932,62.056,62.2712,3125.22826531,0
+LDEM.US,D,20210504,000000,61.2476,61.4916,61.192,61.4321,6166.7810641617,0
+LDEM.US,D,20210505,000000,61.7058,61.9002,61.7058,61.7614,4145.4640732112,0
+LDEM.US,D,20210506,000000,62.1542,62.5053,62.1542,62.5053,1382.1574037871,0
+LDEM.US,D,20210510,000000,62.422,62.422,62.056,62.056,5895.5919017848,0
+LDEM.US,D,20210511,000000,61.1008,61.6691,61.1008,61.5689,3509.3289004981,0
+LDEM.US,D,20210512,000000,60.7119,60.7119,59.9214,59.9214,3918.6329894387,0
+LDEM.US,D,20210513,000000,60.1654,60.333,59.6585,59.9412,5336.0752284793,0
+LDEM.US,D,20210514,000000,60.9262,61.0521,60.8488,61.0521,19905.687773724,0
+LDEM.US,D,20210517,000000,60.5066,60.697,60.5066,60.697,893.2104009886,0
+LDEM.US,D,20210518,000000,61.6076,62.0471,61.6076,61.8913,4672.7203257135,0
+LDEM.US,D,20210519,000000,61.3983,61.6473,61.3646,61.3646,1899.3322747884,0
+LDEM.US,D,20210520,000000,61.8814,61.9498,61.6582,61.9498,46725.186980835,0
+LDEM.US,D,20210521,000000,61.5491,61.5689,61.1841,61.1841,83022.192937035,0
+LDEM.US,D,20210524,000000,61.5114,61.8993,61.5114,61.6761,2916.5436682393,0
+LDEM.US,D,20210525,000000,62.3982,62.3982,62.2325,62.2425,976.8858674469,0
+LDEM.US,D,20210526,000000,62.5629,62.7186,62.4766,62.6313,16939.74533613,0
+LDEM.US,D,20210527,000000,62.6511,62.7007,62.6412,62.7007,2049.5448591533,0
+LDEM.US,D,20210528,000000,62.7394,63.0896,62.7394,63.0221,2104.9924574088,0
+LDEM.US,D,20210601,000000,64.4366,64.4366,64.2214,64.2214,11747.833863115,0
+LDEM.US,D,20210602,000000,64.4029,64.4356,64.4029,64.4257,6372.4412467821,0
+LDEM.US,D,20210603,000000,63.7631,63.899,63.7244,63.8028,4656.5901153119,0
+LDEM.US,D,20210604,000000,64.1132,64.386,64.1132,64.386,445.5970623442,0
+LDEM.US,D,20210607,000000,63.9972,64.1529,63.8821,64.1529,2148.3423978631,0
+LDEM.US,D,20210608,000000,63.9773,63.9773,63.7671,63.8266,1852.9579198838,0
+LDEM.US,D,20210609,000000,63.8702,63.8702,63.6946,63.7046,15321.68360522,0
+LDEM.US,D,20210610,000000,64.0369,64.2432,64.0369,64.1698,11966.599841687,0
+LDEM.US,D,20210611,000000,64.2432,64.2432,63.9883,64.0964,3147.4073046122,0
+LDEM.US,D,20210614,000000,64.394,64.4674,64.394,64.4267,2298.554982228,0
+LDEM.US,D,20210615,000000,64.0567,64.1152,63.646,63.646,37421.079993562,0
+LDEM.US,D,20210616,000000,63.5677,63.6064,62.667,62.9705,7270.6923385212,0
+LDEM.US,D,20210617,000000,63.3425,63.646,63.3425,63.528,6005.4789601457,0
+LDEM.US,D,20210618,000000,63.1273,63.1273,62.9507,62.9507,3839.9982137309,0
+LDEM.US,D,20210621,000000,62.912,63.3187,62.912,63.3187,1783.3963875269,0
+LDEM.US,D,20210622,000000,62.7553,62.9606,62.5202,62.9219,13117.893609101,0
+LDEM.US,D,20210623,000000,63.7244,63.7928,63.6064,63.6064,12209.561135861,0
+LDEM.US,D,20210624,000000,64.0359,64.0359,63.8801,64.0081,17180.690354004,0
+LDEM.US,D,20210625,000000,64.4674,64.4674,64.1747,64.3969,780.2989281774,0
+LDEM.US,D,20210628,000000,64.5269,64.5269,64.4088,64.4485,18886.460103973,0
+LDEM.US,D,20210629,000000,64.2035,64.4812,64.2035,64.4664,1423.4910679412,0
+LDEM.US,D,20210630,000000,64.1351,64.3989,64.0865,64.39,30915.564510967,0
+LDEM.US,D,20210701,000000,64.3801,64.3801,63.8414,64.0488,403478.05857117,0
+LDEM.US,D,20210702,000000,63.8712,63.9684,63.656,63.9684,9813.2167530734,0
+LDEM.US,D,20210706,000000,63.1372,63.1372,62.6234,62.794,11378.855300179,0
+LDEM.US,D,20210707,000000,63.156,63.156,62.7652,62.8584,2851.0146884828,0
+LDEM.US,D,20210708,000000,61.5511,61.6781,61.3944,61.6493,2904.4460104381,0
+LDEM.US,D,20210709,000000,62.4319,62.6472,62.4121,62.6472,3080.8701867056,0
+LDEM.US,D,20210712,000000,62.3833,62.7156,62.3734,62.7156,1542.451369653,0
+LDEM.US,D,20210713,000000,62.8823,62.8823,62.5807,62.5807,7717.2975390155,0
+LDEM.US,D,20210714,000000,63.2056,63.2056,62.9507,62.9705,895.2266772888,0
+LDEM.US,D,20210715,000000,63.0687,63.0687,63.0687,63.0687,379.0599444376,0
+LDEM.US,D,20210716,000000,63.1759,63.1759,62.6769,62.794,1463.8165939452,0
+LDEM.US,D,20210719,000000,61.6691,61.6691,61.3358,61.444,3543.6055976015,0
+LDEM.US,D,20210720,000000,61.3458,61.8447,61.3458,61.8447,2410.4583168891,0
+LDEM.US,D,20210721,000000,61.7475,62.2365,61.7475,62.2365,1056.5287813048,0
+LDEM.US,D,20210722,000000,62.422,62.4518,62.3436,62.4518,4281.5627234747,0
+LDEM.US,D,20210723,000000,61.444,61.7177,61.435,61.7177,28291.380906256,0
+LDEM.US,D,20210726,000000,60.3766,60.4649,60.1812,60.4649,1966.8775308451,0
+LDEM.US,D,20210727,000000,59.0167,59.1824,58.5079,59.1824,14549.449782243,0
+LDEM.US,D,20210728,000000,60.2596,60.7585,60.1763,60.7585,3256.286224823,0
+LDEM.US,D,20210729,000000,61.2376,61.2376,60.9936,61.1503,13864.923978325,0
+LDEM.US,D,20210730,000000,60.6832,60.7387,60.5532,60.6603,1995.1053990479,0
+LDEM.US,D,20210802,000000,61.0908,61.1008,61.0521,61.0819,4229.1395396695,0
+LDEM.US,D,20210803,000000,60.8855,61.2674,60.8855,61.2674,3796.6482732766,0
+LDEM.US,D,20210804,000000,61.7961,61.7961,61.7177,61.7177,2085.8378325569,0
+LDEM.US,D,20210805,000000,61.7068,61.7376,61.6146,61.6166,3337.9454149811,0
+LDEM.US,D,20210806,000000,61.316,61.316,60.8567,61.0035,3697.8507345668,0
+LDEM.US,D,20210809,000000,61.3061,61.3844,61.2773,61.2773,1552.532751154,0
+LDEM.US,D,20210810,000000,61.5709,61.6285,61.4142,61.4142,1995.1053990479,0
+LDEM.US,D,20210811,000000,61.8159,61.8348,61.7475,61.8348,1623.102421661,0
+LDEM.US,D,20210812,000000,61.4241,61.4241,61.1642,61.2476,1315.6202858805,0
+LDEM.US,D,20210813,000000,61.2674,61.3249,61.189,61.3249,1158.3507344649,0
+LDEM.US,D,20210816,000000,60.8171,60.8171,60.6018,60.7238,7574.1419217013,0
+LDEM.US,D,20210817,000000,59.8479,59.9263,59.5543,59.8678,10088.438468051,0
+LDEM.US,D,20210818,000000,60.3866,60.4342,60.0632,60.0632,2582.8499405562,0
+LDEM.US,D,20210819,000000,59.0852,59.3193,58.985,59.0752,4478.1496627442,0
+LDEM.US,D,20210820,000000,58.6636,59.0167,58.5763,59.0167,10641.906312456,0
+LDEM.US,D,20210823,000000,59.3589,59.5841,59.3589,59.5841,593.7933704089,0
+LDEM.US,D,20210824,000000,60.7972,60.8954,60.6316,60.8954,64732.550617921,0
+LDEM.US,D,20210825,000000,60.9252,60.9936,60.9252,60.944,2620.1510521099,0
+LDEM.US,D,20210826,000000,60.6217,60.6217,60.3866,60.3866,3304.6768560278,0
+LDEM.US,D,20210827,000000,60.8369,61.2674,60.8369,61.2674,1476.9223898965,0
+LDEM.US,D,20210830,000000,61.4727,61.4826,61.3259,61.3259,1647.2977372634,0
+LDEM.US,D,20210831,000000,62.305,62.305,62.2514,62.2514,875.0639142868,0
+LDEM.US,D,20210901,000000,62.55,62.9309,62.55,62.912,2785.4857087263,0
+LDEM.US,D,20210902,000000,62.8039,62.8039,62.4428,62.4428,1117.0170703108,0
+LDEM.US,D,20210903,000000,62.8624,62.9408,62.8198,62.9219,4523.5158794987,0
+LDEM.US,D,20210907,000000,63.4893,63.5171,63.4596,63.5171,4487.2229060951,0
+LDEM.US,D,20210908,000000,62.9606,62.9606,62.3327,62.4468,1207.7495038198,0
+LDEM.US,D,20210909,000000,62.0213,62.2563,62.0213,62.2563,1695.6883684682,0
+LDEM.US,D,20210910,000000,62.6184,62.7354,62.3922,62.3922,1451.718936144,0
+LDEM.US,D,20210913,000000,62.2167,62.3833,61.9915,62.2742,4473.1089719937,0
+LDEM.US,D,20210914,000000,62.1284,62.1284,61.688,61.8159,5362.2868203819,0
+LDEM.US,D,20210915,000000,61.5908,61.7961,61.3557,61.7961,2910.4948393387,0
+LDEM.US,D,20210916,000000,60.7387,60.8181,60.7387,60.8181,2676.6067885155,0
+LDEM.US,D,20210917,000000,60.9053,60.9688,60.7387,60.7387,5197.9603019156,0
+LDEM.US,D,20210920,000000,59.4373,59.4859,58.6547,58.6735,10418.099643133,0
+LDEM.US,D,20210921,000000,59.4274,59.6724,59.3292,59.5444,11687.345574109,0
+LDEM.US,D,20210922,000000,60.3479,60.5532,60.2527,60.2527,15567.669313844,0
+LDEM.US,D,20210923,000000,60.5235,60.7,60.5235,60.6911,1348.8888448338,0
+LDEM.US,D,20210924,000000,60.083,60.083,60.083,60.083,863.9743946357,0
+LDEM.US,D,20210927,000000,60.1812,60.6117,60.1812,60.455,67103.691546956,0
+LDEM.US,D,20210928,000000,59.8678,59.8678,59.5494,59.6436,6917.8439859862,0
+LDEM.US,D,20210929,000000,59.5841,59.5841,59.5841,59.5841,465.7598253462,0
+LDEM.US,D,20210930,000000,59.9065,59.9461,59.7993,59.8192,3686.7612149157,0
+LDEM.US,D,20211001,000000,59.3936,59.3936,59.3936,59.3936,569.5980548065,0
+LDEM.US,D,20211004,000000,58.9671,58.9671,58.9671,58.9671,2047.5285828531,0
+LDEM.US,D,20211005,000000,59.1437,59.4274,59.1437,59.3976,3429.6859866402,0
+LDEM.US,D,20211006,000000,58.4097,58.8888,58.4097,58.8699,3019.3737595495,0
+LDEM.US,D,20211007,000000,59.7607,60.2298,59.7607,60.1614,8211.2852325645,0
+LDEM.US,D,20211008,000000,60.1128,60.2596,60.1128,60.2596,1241.0180627731,0
+LDEM.US,D,20211011,000000,60.2983,60.328,60.0444,60.1316,7677.9801511616,0
+LDEM.US,D,20211012,000000,60.2298,60.2298,59.9938,60.0047,2153.3830886136,0
+LDEM.US,D,20211013,000000,60.5582,60.9044,60.5582,60.827,2179.5946805162,0
+LDEM.US,D,20211014,000000,61.0908,61.1206,61.0521,61.0521,1531.3618500019,0
+LDEM.US,D,20211015,000000,61.9082,61.9082,61.8546,61.8546,625.045653062,0
+LDEM.US,D,20211018,000000,61.4926,61.933,61.4926,61.8348,1336.7911870326,0
+LDEM.US,D,20211019,000000,62.5688,62.5688,62.5301,62.5301,760.1361651754,0
+LDEM.US,D,20211020,000000,62.7652,62.7652,62.6571,62.7156,1672.5011910159,0
+LDEM.US,D,20211021,000000,62.1185,62.2563,61.9816,62.2266,9187.1629618613,0
+LDEM.US,D,20211022,000000,62.4309,62.4319,61.9032,62.0312,3870.2423582339,0
+LDEM.US,D,20211025,000000,62.2167,62.4418,62.2167,62.4319,1156.3344581647,0
+LDEM.US,D,20211026,000000,62.6283,62.6283,61.9459,62.0599,2690.7207226169,0
+LDEM.US,D,20211027,000000,61.6979,61.8844,61.561,61.561,6396.6365623845,0
+LDEM.US,D,20211028,000000,61.2773,61.4142,61.2773,61.3646,2790.5263994768,0
+LDEM.US,D,20211029,000000,60.4828,60.4828,60.4352,60.4352,782.3152044776,0
+LDEM.US,D,20211101,000000,60.3766,60.5334,60.3181,60.4947,13763.102025165,0
+LDEM.US,D,20211102,000000,60.2973,60.3082,60.2348,60.3082,4890.4781661351,0
+LDEM.US,D,20211103,000000,60.3082,60.3866,60.2596,60.3072,2033.4146487517,0
+LDEM.US,D,20211104,000000,61.0621,61.0621,60.5919,60.7685,7527.7675667967,0
+LDEM.US,D,20211105,000000,60.9252,60.9252,60.7585,60.7585,8748.6228665678,0
+LDEM.US,D,20211108,000000,61.1206,61.3358,61.1107,61.3358,5528.6296151484,0
+LDEM.US,D,20211109,000000,61.3656,61.3656,60.9153,61.0819,8101.3981742036,0
+LDEM.US,D,20211110,000000,60.827,60.8468,60.8022,60.8071,2697.7776896676,0
+LDEM.US,D,20211111,000000,61.8249,61.8249,61.7763,61.7763,4976.1699088936,0
+LDEM.US,D,20211112,000000,61.6691,61.7376,61.5997,61.7078,10766.915443068,0
+LDEM.US,D,20211115,000000,61.6592,61.6592,61.4826,61.5312,19440.936086528,0
+LDEM.US,D,20211116,000000,61.6096,61.6096,61.3557,61.4628,17104.071854597,0
+LDEM.US,D,20211117,000000,61.2307,61.3755,61.1077,61.1077,1194.6437078685,0
+LDEM.US,D,20211118,000000,60.5721,60.6117,60.4947,60.6117,7687.0533945125,0
+LDEM.US,D,20211119,000000,60.6117,60.6117,60.328,60.328,1184.5623263675,0
+LDEM.US,D,20211122,000000,60.1128,60.1128,59.5841,59.6823,27287.275308757,0
+LDEM.US,D,20211123,000000,59.6039,59.7993,59.4224,59.5057,9749.7040496171,0
+LDEM.US,D,20211124,000000,59.2211,59.4472,59.1338,59.4472,14654.296149854,0
+LDEM.US,D,20211126,000000,57.4891,57.4891,57.4891,57.4891,566.5736403562,0
+LDEM.US,D,20211129,000000,57.9593,57.9593,57.4753,57.5487,19300.804883664,0
+LDEM.US,D,20211130,000000,57.509,57.6359,56.9991,57.6072,19571.994046041,0
+LDEM.US,D,20211201,000000,58.4979,58.4979,58.126,58.126,21883.654824221,0
+LDEM.US,D,20211202,000000,58.37,58.7866,58.0426,58.488,9052.0724497479,0
+LDEM.US,D,20211203,000000,57.4802,57.6112,57.3334,57.4118,9215.3908300641,0
+LDEM.US,D,20211206,000000,57.3136,57.9494,57.2055,57.8611,13969.770345936,0
+LDEM.US,D,20211207,000000,58.7419,58.9572,58.7419,58.9572,7352.3515286793,0
+LDEM.US,D,20211208,000000,58.9572,59.1437,58.9572,59.1338,29534.41524533,0
+LDEM.US,D,20211209,000000,58.7419,58.8699,58.6547,58.6933,11150.007940106,0
+LDEM.US,D,20211210,000000,58.5862,58.7717,58.5852,58.7717,8069.1377534004,0
+LDEM.US,D,20211213,000000,57.9234,57.9234,57.7709,57.8294,5656.6631602111,0
+LDEM.US,D,20211214,000000,57.4624,57.8393,57.4624,57.8393,9255.7163560681,0
+LDEM.US,D,20211215,000000,57.3235,57.5814,56.8374,57.5814,21725.377134655,0
+LDEM.US,D,20211216,000000,58.0575,58.0575,57.504,57.7203,22635.725884195,0
+LDEM.US,D,20211217,000000,57.1747,57.4772,57.1648,57.3334,12542.246725394,0
+LDEM.US,D,20211220,000000,56.3514,56.3712,56.097,56.3514,22388.732037421,0
+LDEM.US,D,20211221,000000,56.7383,57.3136,56.7383,57.3136,6654.7199288101,0
+LDEM.US,D,20211222,000000,56.9565,57.4911,56.9565,57.4911,15611.019254298,0
+LDEM.US,D,20211223,000000,57.63,57.8095,57.5219,57.7739,7662.8580789101,0
+LDEM.US,D,20211227,000000,57.6607,58.1518,57.6607,57.9286,213658.75070329,0
+LDEM.US,D,20211228,000000,58.1369,58.1666,56.5498,57.2242,26804.377134859,0
+LDEM.US,D,20211229,000000,56.8077,56.8077,56.4605,56.4605,39117.77650018,0
+LDEM.US,D,20211230,000000,56.5795,57.4015,56.5795,57.2342,6492.409686644,0
+LDEM.US,D,20211231,000000,57.2441,57.502,57.1053,57.1053,26110.77808759,0
+LDEM.US,D,20220103,000000,57.1043,57.4723,57.1043,57.3839,6265.5786028715,0
+LDEM.US,D,20220104,000000,57.1945,57.383,57.1444,57.2243,20231.316396207,0
+LDEM.US,D,20220105,000000,57.0557,57.0557,56.2247,56.2247,3746.2413657716,0
+LDEM.US,D,20220106,000000,56.7283,56.7283,56.3415,56.4639,20320.032553416,0
+LDEM.US,D,20220107,000000,56.8771,57.0557,56.5934,56.9746,5541.7354110997,0
+LDEM.US,D,20220110,000000,56.9862,57.016,56.5498,56.9466,11010.884875392,0
+LDEM.US,D,20220111,000000,57.879,58.4543,57.879,58.4444,21598.351727742,0
+LDEM.US,D,20220112,000000,59.6843,60.0414,59.6843,60.0027,10795.143311271,0
+LDEM.US,D,20220113,000000,59.6347,59.6347,59.3966,59.4264,5264.4974198222,0
+LDEM.US,D,20220114,000000,58.9503,59.2082,58.9503,59.1387,4940.8850736401,0
+LDEM.US,D,20220118,000000,58.0377,58.3571,57.9484,57.998,21775.78404216,0
+LDEM.US,D,20220119,000000,58.3055,58.4226,58.3055,58.3245,5442.9378723899,0
+LDEM.US,D,20220120,000000,59.1387,59.4561,58.6135,58.6135,5970.1941248922,0
+LDEM.US,D,20220121,000000,58.5336,58.6031,58.1071,58.1071,37391.843987209,0
+LDEM.US,D,20220124,000000,57.0656,57.0656,55.6323,56.8474,13791.329893368,0
+LDEM.US,D,20220125,000000,56.6093,57.0953,56.4507,56.9187,3205.879317318,0
+LDEM.US,D,20220126,000000,56.897,57.1488,56.1629,56.1629,6039.7556572491,0
+LDEM.US,D,20220127,000000,55.9861,56.0101,55.3198,55.5579,185801.87733973,0
+LDEM.US,D,20220128,000000,55.1313,55.8852,55.1313,55.7959,7690.0778089628,0
+LDEM.US,D,20220131,000000,56.5101,57.7401,56.5101,57.6508,71263.269554269,0
+LDEM.US,D,20220201,000000,57.5566,57.8889,57.5516,57.8889,2541.5162764021,0
+LDEM.US,D,20220202,000000,58.117,58.117,57.6012,57.8925,6395.6284242344,0
+LDEM.US,D,20220203,000000,57.1747,57.4822,57.1251,57.303,3362.1407305835,0
+LDEM.US,D,20220204,000000,57.5646,57.631,57.5646,57.5814,4200.9116714667,0
+LDEM.US,D,20220207,000000,57.3037,57.6012,57.2937,57.3433,13885.086741327,0
+LDEM.US,D,20220208,000000,57.502,57.7985,57.4128,57.7985,27070.525606485,0
+LDEM.US,D,20220209,000000,58.5932,58.6724,58.5918,58.5918,2031.3983724515,0
+LDEM.US,D,20220210,000000,58.3154,58.9205,58.1183,58.2638,2290.4898770272,0
+LDEM.US,D,20220211,000000,58.3848,58.3848,58.1418,58.2063,2028.3739580012,0
+LDEM.US,D,20220214,000000,56.9366,57.2441,56.6986,56.9862,14732.930925561,0
+LDEM.US,D,20220215,000000,58.3849,58.3849,58.3849,58.3849,562.5410877558,0
+LDEM.US,D,20220216,000000,58.3551,58.8114,58.3551,58.668,1066.6101628058,0
+LDEM.US,D,20220217,000000,58.1468,58.484,57.9859,57.9859,1256.1401350246,0
+LDEM.US,D,20220218,000000,57.4425,57.4425,57.4425,57.4425,485.9225883482,0
+LDEM.US,D,20220222,000000,56.2919,56.6192,56.1729,56.5597,5152.5940851611,0
+LDEM.US,D,20220223,000000,56.5597,56.5597,55.6372,55.6471,1603.9477968091,0
+LDEM.US,D,20220224,000000,52.8102,54.4271,52.8102,54.4271,2125.1552204108,0
+LDEM.US,D,20220225,000000,54.8834,55.3595,54.8834,55.2702,2059.6262406543,0
+LDEM.US,D,20220228,000000,54.1592,55.4983,54.1592,54.923,170220.09409178,0
+LDEM.US,D,20220301,000000,54.4866,54.4866,53.2764,53.8617,25372.820961717,0
+LDEM.US,D,20220302,000000,53.8022,54.1196,53.7426,53.941,43004.149068816,0
+LDEM.US,D,20220303,000000,53.5641,53.5641,52.9392,53.2467,11180.252084609,0
+LDEM.US,D,20220304,000000,51.7885,51.858,51.729,51.7985,3675.6716952646,0
+LDEM.US,D,20220307,000000,50.9652,51.0843,49.6559,49.6559,21889.703653121,0
+LDEM.US,D,20220308,000000,50.5387,50.7966,50.2411,50.3006,18767.499802262,0
+LDEM.US,D,20220309,000000,51.1339,51.8778,50.1618,50.1618,33337.112347507,0
+LDEM.US,D,20220310,000000,50.7669,50.9553,50.7035,50.866,5613.3132197568,0
+LDEM.US,D,20220311,000000,50.8561,50.8561,49.6956,49.6956,88890.565108767,0
+LDEM.US,D,20220314,000000,49.3583,49.646,48.6641,48.6739,54711.657405927,0
+LDEM.US,D,20220315,000000,48.1581,48.8921,48.1581,48.7632,14499.042874738,0
+LDEM.US,D,20220316,000000,51.0743,52.106,51.0743,52.106,4529.5647083993,0
+LDEM.US,D,20220317,000000,52.4035,52.7805,52.1258,52.711,10597.548233851,0
+LDEM.US,D,20220318,000000,52.9789,53.6236,52.9789,53.569,8367.54664583,0
+LDEM.US,D,20220321,000000,52.6714,52.7904,52.2349,52.6614,31747.278484799,0
+LDEM.US,D,20220322,000000,53.3756,53.9162,53.3756,53.7625,7366.4654627807,0
+LDEM.US,D,20220323,000000,53.4649,53.8121,53.0681,53.5641,22458.293569778,0
+LDEM.US,D,20220324,000000,53.4451,53.6534,53.4451,53.6534,1803.5591505289,0
+LDEM.US,D,20220325,000000,53.2169,53.3558,53.207,53.2318,3072.8050815048,0
+LDEM.US,D,20220328,000000,53.2268,53.2567,53.1276,53.2219,2588.8987694568,0
+LDEM.US,D,20220329,000000,54.4866,54.5263,54.3775,54.4717,4332.9777691298,0
+LDEM.US,D,20220330,000000,54.2783,54.6552,54.2485,54.2485,6597.2560542544,0
+LDEM.US,D,20220331,000000,53.8517,53.9212,53.4451,53.4451,8905.8924179834,0
+LDEM.US,D,20220401,000000,54.5163,54.7346,54.1096,54.7346,19931.899365627,0
+LDEM.US,D,20220404,000000,55.2702,55.5678,55.1512,55.4191,5704.0456532658,0
+LDEM.US,D,20220405,000000,55.0321,55.0321,54.3279,54.5312,1738.0301707724,0
+LDEM.US,D,20220406,000000,53.9807,53.9807,53.6832,53.6832,887.161572088,0
+LDEM.US,D,20220407,000000,52.8499,53.2268,52.8201,52.9094,30865.157603462,0
+LDEM.US,D,20220408,000000,53.3756,53.4441,53.2268,53.2268,13960.697102585,0
+LDEM.US,D,20220411,000000,52.6317,52.8102,52.4234,52.4234,9352.4976184777,0
+LDEM.US,D,20220412,000000,52.7805,52.7805,52.106,52.2448,113024.38428401,0
+LDEM.US,D,20220413,000000,52.5523,52.7507,52.5126,52.6912,87232.177851853,0
+LDEM.US,D,20220414,000000,52.3043,52.5325,51.8973,52.0266,12728.752283163,0
+LDEM.US,D,20220418,000000,51.5802,51.8861,51.5455,51.8861,7316.0585552757,0
+LDEM.US,D,20220419,000000,51.1835,51.3818,51.1438,51.3422,5220.1393412178,0
+LDEM.US,D,20220420,000000,51.3114,51.3124,51.1041,51.1239,1507.1665343995,0
+LDEM.US,D,20220421,000000,51.1339,51.1339,50.1519,50.1618,3330.8884479304,0
+LDEM.US,D,20220422,000000,50.3304,50.6478,49.7948,49.7948,4396.4904725861,0
+LDEM.US,D,20220425,000000,49.2298,49.504,49.2298,49.4575,24166.079596047,0
+LDEM.US,D,20220426,000000,49.2194,49.2294,48.3862,48.5747,4242.2453356208,0
+LDEM.US,D,20220427,000000,49.1798,49.1798,48.6838,48.6838,4088.0001986555,0
+LDEM.US,D,20220428,000000,49.3682,49.646,48.8624,49.5765,5903.6570069856,0
+LDEM.US,D,20220429,000000,50.4098,50.4098,49.6956,49.7848,4111.1873761078,0
+LDEM.US,D,20220502,000000,49.7055,49.7503,49.1748,49.7253,6092.1788410543,0
+LDEM.US,D,20220503,000000,50.0065,50.1519,49.9446,50.1184,9195.2280670621,0
+LDEM.US,D,20220504,000000,49.3583,50.5982,49.3583,50.3006,5628.4352920083,0
+LDEM.US,D,20220505,000000,49.2492,49.2492,48.3465,48.4953,11900.06272378,0
+LDEM.US,D,20220506,000000,48.0986,48.3267,47.7018,47.9498,4602.1506552065,0
+LDEM.US,D,20220509,000000,47.0769,47.1959,46.3825,46.3825,11526.043470093,0
+LDEM.US,D,20220510,000000,47.0183,47.0183,46.3825,46.3825,22002.615125932,0
+LDEM.US,D,20220511,000000,47.1959,47.1959,46.4817,46.5016,7954.210004289,0
+LDEM.US,D,20220512,000000,45.9411,46.4817,45.7576,46.2782,4821.9247719283,0
+LDEM.US,D,20220513,000000,47.3844,47.5629,47.0174,47.0174,18617.287217897,0
+LDEM.US,D,20220516,000000,47.0174,47.5123,47.0074,47.2554,160934.13359121,0
+LDEM.US,D,20220517,000000,48.5251,48.5449,48.1482,48.4259,46494.323344462,0
+LDEM.US,D,20220518,000000,47.811,47.811,47.2356,47.2951,111137.14966702,0
+LDEM.US,D,20220519,000000,47.4637,48.1978,47.4637,47.6026,31395.438270414,0
+LDEM.US,D,20220520,000000,48.3763,48.3862,47.4538,47.9696,72656.516477707,0
+LDEM.US,D,20220523,000000,48.3862,48.5053,48.1482,48.3168,20620.457722145,0
+LDEM.US,D,20220524,000000,47.553,47.553,47.0372,47.0372,5037.6663360497,0
+LDEM.US,D,20220525,000000,47.2058,47.7381,47.2058,47.6522,11045.161572496,0
+LDEM.US,D,20220526,000000,48.2573,48.5152,48.1382,48.3565,7158.7890038601,0
+LDEM.US,D,20220527,000000,48.8146,49.0012,48.7433,48.9516,6909.7788807854,0
+LDEM.US,D,20220531,000000,50.1915,50.2015,49.884,49.884,7077.129813702,0
+LDEM.US,D,20220601,000000,49.9436,50.0328,49.2194,49.2194,19586.107980143,0
+LDEM.US,D,20220602,000000,49.751,50.3304,49.751,50.3304,1297.4737991787,0
+LDEM.US,D,20220603,000000,49.9634,49.9634,49.2988,49.4773,6728.3140137674,0
+LDEM.US,D,20220606,000000,50.385,50.385,49.6162,49.6956,8270.7653834204,0
+LDEM.US,D,20220607,000000,49.5666,49.9832,49.5567,49.9832,6237.3507346687,0
+LDEM.US,D,20220608,000000,50.2015,50.5685,50.2015,50.38,1966.8775308451,0
+LDEM.US,D,20220609,000000,50.08,50.115,49.18,49.18,2413,0
+LDEM.US,D,20220610,000000,48.9,49.01,48.63,48.7211,6356,0
+LDEM.US,D,20220613,000000,47.31,47.31,46.68,46.84,8319,0
+LDEM.US,D,20220614,000000,47.4,47.81,47.4,47.54,19385,0
+LDEM.US,D,20220615,000000,47.8017,48.53,47.77,48.22,6470,0
+LDEM.US,D,20220616,000000,46.88,46.9107,46.48,46.65,11878,0
+LDEM.US,D,20220617,000000,47.25,47.39,46.81,46.89,17181,0
+LDEM.US,D,20220621,000000,47.835,48.08,47.8131,47.91,113623,0
+LDEM.US,D,20220622,000000,46.92,47.44,46.92,47.12,25055,0
+LDEM.US,D,20220623,000000,47.32,47.4227,46.97,47.28,18805,0
+LDEM.US,D,20220624,000000,47.78,48.48,47.78,48.3735,3911,0
+LDEM.US,D,20220627,000000,48.57,48.6,48.25,48.28,9672,0
+LDEM.US,D,20220628,000000,48.59,48.605,47.985,48,17472,0
+LDEM.US,D,20220629,000000,47.75,47.9479,47.62,47.73,10543,0
+LDEM.US,D,20220630,000000,46.88,47.6,46.88,47.45,8000,0
+LDEM.US,D,20220701,000000,46.78,47.24,46.78,47.18,9837,0
+LDEM.US,D,20220705,000000,46.34,47.05,46.305,46.96,8006,0
+LDEM.US,D,20220706,000000,46.51,46.9399,46.46,46.74,7926,0
+LDEM.US,D,20220707,000000,47.22,47.82,47.22,47.53,1548,0
+LDEM.US,D,20220708,000000,47.45,47.5,47.33,47.44,3071,0
+LDEM.US,D,20220711,000000,46.12,46.32,45.76,45.76,5652,0
+LDEM.US,D,20220712,000000,45.74,46,45.71,45.87,6819,0
+LDEM.US,D,20220713,000000,45.9099,45.9099,45.52,45.52,3262,0
+LDEM.US,D,20220714,000000,45,45.32,44.97,45.32,5297,0
+LDEM.US,D,20220715,000000,45.1499,45.409,44.99,45.31,4737,0
+LDEM.US,D,20220718,000000,46.186,46.186,45.69,45.69,14295,0
+LDEM.US,D,20220719,000000,46.3599,46.43,46.26,46.26,1493,0
+LDEM.US,D,20220720,000000,46.27,46.41,46.21,46.34,13609,0
+LDEM.US,D,20220721,000000,46.61,46.96,46.53,46.96,162933,0
+LDEM.US,D,20220722,000000,46.6,46.615,46.12,46.44,58577,0
+LDEM.US,D,20220725,000000,46.31,46.43,46.22,46.37,7148,0
+LDEM.US,D,20220726,000000,46.16,46.18,45.9451,46.08,4835,0
+LDEM.US,D,20220727,000000,46.23,46.8019,46.23,46.7,4922,0
+LDEM.US,D,20220728,000000,46.37,47.01,46.37,47.01,2365,0
+LDEM.US,D,20220729,000000,46.36,46.46,46.22,46.43,7229,0
+LDEM.US,D,20220801,000000,46.17,46.5,46.04,46.3,7376,0
+LDEM.US,D,20220802,000000,46.52,46.52,46.1513,46.1513,4950,0
+LDEM.US,D,20220803,000000,46.1499,46.6499,46.1499,46.46,4131,0
+LDEM.US,D,20220804,000000,46.81,46.95,46.8,46.95,3321,0
+LDEM.US,D,20220805,000000,46.83,46.855,46.66,46.67,2265,0
+LDEM.US,D,20220808,000000,46.89,47.1979,46.88,46.98,3856,0
+LDEM.US,D,20220809,000000,46.96,46.96,46.79,46.89,3100,0
+LDEM.US,D,20220810,000000,47.13,47.5,47.13,47.38,1817,0
+LDEM.US,D,20220811,000000,48.28,48.28,47.71,47.75,6821,0
+LDEM.US,D,20220812,000000,47.75,48.1787,47.68,47.96,6534,0
+LDEM.US,D,20220815,000000,47.8279,47.9799,47.8279,47.93,3017,0
+LDEM.US,D,20220816,000000,47.7,47.8591,47.7,47.71,1061,0
+LDEM.US,D,20220817,000000,47.68,47.68,47.65,47.65,846,0
+LDEM.US,D,20220818,000000,47.2187,47.27,47.02,47.14,21963,0
+LDEM.US,D,20220819,000000,46.58,46.72,46.27,46.27,1851,0
+LDEM.US,D,20220822,000000,46.3,46.37,46.15,46.26,128970,0
+LDEM.US,D,20220823,000000,46.3,46.6,46.27,46.27,23384,0
+LDEM.US,D,20220824,000000,46.63,46.63,46.44,46.48,1405,0
+LDEM.US,D,20220825,000000,47.02,47.4587,47.02,47.35,5453,0
+LDEM.US,D,20220826,000000,47.9,47.9,46.83,46.84,6488,0
+LDEM.US,D,20220829,000000,46.69,46.92,46.35,46.35,7742,0
+LDEM.US,D,20220830,000000,46.38,46.43,45.926,46.01,1590,0
+LDEM.US,D,20220831,000000,46.57,46.57,46.0214,46.0214,7267,0
+LDEM.US,D,20220901,000000,45.18,45.5497,45.14,45.5497,6053,0
+LDEM.US,D,20220902,000000,45.37,45.37,45.11,45.1625,2784,0
+LDEM.US,D,20220906,000000,44.92,44.92,44.61,44.6946,11826,0
+LDEM.US,D,20220907,000000,44.51,45.1199,44.49,45.0631,9792,0
+LDEM.US,D,20220908,000000,44.765,44.94,44.765,44.94,979,0
+LDEM.US,D,20220909,000000,45.5799,45.59,45.52,45.55,6990,0
+LDEM.US,D,20220912,000000,45.95,46.28,45.82,46.09,29461,0
+LDEM.US,D,20220913,000000,45.17,45.17,44.53,44.54,2242,0
+LDEM.US,D,20220914,000000,44.98,44.98,44.77,44.79,35268,0
+LDEM.US,D,20220915,000000,44.68,44.7299,44.35,44.35,77203,0
+LDEM.US,D,20220916,000000,43.8,44.02,43.741,44.02,4689,0
+LDEM.US,D,20220919,000000,44.07,44.2599,43.96,44.18,6137,0
+LDEM.US,D,20220920,000000,44.0299,44.1199,43.84,43.9172,10115,0
+LDEM.US,D,20220921,000000,43.66,43.79,43.18,43.28,6345,0
+LDEM.US,D,20220922,000000,43.043,43.1299,42.82,43.06,4490,0
+LDEM.US,D,20220923,000000,42.17,42.17,41.67,41.92,144705,0
+LDEM.US,D,20220926,000000,41.945,42,41.5,41.69,309998,0
+LDEM.US,D,20220927,000000,41.86,42.06,41.38,41.45,14346,0
+LDEM.US,D,20220928,000000,41.48,42.02,41.47,42.02,5545,0
+LDEM.US,D,20220929,000000,41.01,41.01,40.7036,40.87,13892,0
+LDEM.US,D,20220930,000000,40.96,41.23,40.72,40.75,70129,0
+LDEM.US,D,20221003,000000,40.98,41.54,40.98,41.52,8805,0
+LDEM.US,D,20221004,000000,42.18,42.8,42.18,42.725,26050,0
+LDEM.US,D,20221005,000000,42.56,42.7,42.49,42.49,2202,0
+LDEM.US,D,20221006,000000,42.41,42.59,42.28,42.37,2713,0
+LDEM.US,D,20221007,000000,41.92,41.92,41.35,41.44,3258,0
+LDEM.US,D,20221010,000000,41.06,41.06,40.86,40.98,5820,0
+LDEM.US,D,20221011,000000,40.46,40.57,40.26,40.275,12823,0
+LDEM.US,D,20221012,000000,40.23,40.4099,40.17,40.17,3299,0
+LDEM.US,D,20221013,000000,39.22,40.53,39.18,40.48,11085,0
+LDEM.US,D,20221014,000000,40.15,40.15,39.71,39.71,1703,0
+LDEM.US,D,20221017,000000,40.875,40.9601,40.77,40.94,5102,0
+LDEM.US,D,20221018,000000,41.35,41.35,40.69,41,4128,0
+LDEM.US,D,20221019,000000,40.2977,40.2977,40.03,40.05,3711,0
+LDEM.US,D,20221020,000000,40.8369,40.8369,40.28,40.3425,92494,0
+LDEM.US,D,20221021,000000,40.425,40.98,40.425,40.88,9293,0
+LDEM.US,D,20221024,000000,38.7,39.29,38.7,39.22,7500,0
+LDEM.US,D,20221025,000000,39.39,39.63,39.39,39.54,8826,0
+LDEM.US,D,20221026,000000,39.66,40.53,39.66,40.2604,5662,0
+LDEM.US,D,20221027,000000,40.2471,40.37,39.96,39.96,4542,0
+LDEM.US,D,20221028,000000,39.47,39.9,39.47,39.9,5154,0
+LDEM.US,D,20221031,000000,39.78,39.91,39.76,39.77,24193,0
+LDEM.US,D,20221101,000000,40.68,40.787,40.51,40.51,9051,0
+LDEM.US,D,20221102,000000,40.73,40.9299,40.24,40.34,6361,0
+LDEM.US,D,20221103,000000,40.45,40.65,40.38,40.4,5470,0
+LDEM.US,D,20221104,000000,41.94,42.23,41.6831,42.23,5533,0
+LDEM.US,D,20221107,000000,42.19,42.19,42.1,42.1,3791,0
+LDEM.US,D,20221108,000000,42.2,42.49,42.2,42.4629,4681,0
+LDEM.US,D,20221109,000000,41.64,41.77,41.59,41.59,5992,0
+LDEM.US,D,20221110,000000,42.905,43.33,42.8401,43.33,3695,0
+LDEM.US,D,20221111,000000,44.0399,44.53,44.0399,44.25,3579,0
+LDEM.US,D,20221114,000000,44.2401,44.3802,44.11,44.16,4368,0
+LDEM.US,D,20221115,000000,45.33,45.405,44.9997,45.08,1282,0
+LDEM.US,D,20221116,000000,44.45,44.5299,44.45,44.48,1993,0
+LDEM.US,D,20221117,000000,44.2032,44.51,44.2032,44.51,2183,0
+LDEM.US,D,20221118,000000,44.2,44.28,44.16,44.16,1056,0
+LDEM.US,D,20221121,000000,43.69,43.82,43.6199,43.82,38563,0
+LDEM.US,D,20221122,000000,43.687,43.73,43.64,43.66,1829,0
+LDEM.US,D,20221123,000000,44.081,44.27,43.93,44.27,3500,0
+LDEM.US,D,20221125,000000,44.0801,44.27,43.93,43.93,3450,0
+LDEM.US,D,20221128,000000,44.26,44.32,43.845,43.93,4545,0
+LDEM.US,D,20221129,000000,44.79,44.83,44.72,44.75,1988,0
+LDEM.US,D,20221130,000000,45.8707,46.4,45.7,46.37,29557,0
+LDEM.US,D,20221201,000000,45.7952,45.93,45.74,45.8,29093,0
+LDEM.US,D,20221202,000000,45.905,46.29,45.905,46.29,7590,0
+LDEM.US,D,20221205,000000,45.785,45.835,45.5365,45.58,9267,0
+LDEM.US,D,20221206,000000,45.78,45.78,45.6305,45.74,6083,0
+LDEM.US,D,20221207,000000,45.5,45.61,45.42,45.42,5651,0
+LDEM.US,D,20221208,000000,46.02,46.16,45.978,46.16,6846,0
+LDEM.US,D,20221209,000000,46.03,46.17,45.64,45.64,4571,0
+LDEM.US,D,20221212,000000,45.15,45.59,45.13,45.46,5161,0
+LDEM.US,D,20221213,000000,44.585,44.71,44.23,44.71,4315,0
+LDEM.US,D,20221214,000000,44.17,44.44,43.9521,44.36,36557,0
+LDEM.US,D,20221215,000000,43.91,43.91,42,42,16152,0
+LDEM.US,D,20221216,000000,43.51,43.51,43.2101,43.33,16144,0
+LDEM.US,D,20221219,000000,43.6,43.6,43.2501,43.49,7932,0
+LDEM.US,D,20221220,000000,43.35,43.4894,43.271,43.345,5886,0
+LDEM.US,D,20221221,000000,43.6201,44.2,43.561,44.2,6944,0
+LDEM.US,D,20221222,000000,43.63,43.63,43.445,43.55,5797,0
+LDEM.US,D,20221223,000000,43.41,43.57,43.27,43.5,12480,0
+LDEM.US,D,20221227,000000,44,44.13,43.86,43.98,19966,0
+LDEM.US,D,20221228,000000,43.9001,43.901,43.35,43.53,26396,0
+LDEM.US,D,20221229,000000,44.04,44.34,44.04,44.291,6413,0
+LDEM.US,D,20221230,000000,43.965,43.965,42.63,42.63,2366,0
+LDEM.US,D,20230103,000000,44.39,44.39,43.95,44.1,7530,0
+LDEM.US,D,20230104,000000,44.75,45.4118,44.75,45.4118,7026,0
+LDEM.US,D,20230105,000000,45.17,45.22,44.56,44.56,3698,0
+LDEM.US,D,20230106,000000,45.53,46.18,45.53,46.18,3970,0
+LDEM.US,D,20230109,000000,46.68,46.79,46.4,46.4,11569,0
+LDEM.US,D,20230110,000000,46.7931,46.94,46.77,46.94,727,0
+LDEM.US,D,20230111,000000,46.93,47.42,46.925,47.08,75898,0
+LDEM.US,D,20230112,000000,46.9801,47.34,46.9801,47.34,3273,0
+LDEM.US,D,20230113,000000,47.33,47.54,47.27,47.54,3890,0
+LDEM.US,D,20230117,000000,47.2501,47.43,47.16,47.43,65207,0
+LDEM.US,D,20230118,000000,47.505,47.505,46.9,46.9,4415,0
+LDEM.US,D,20230119,000000,47.17,47.43,47.17,47.43,11377,0
+LDEM.US,D,20230120,000000,47.81,47.93,47.73,47.93,4514,0
+LDEM.US,D,20230123,000000,48.3084,48.48,48.3,48.4,13864,0
+LDEM.US,D,20230124,000000,48.21,48.32,48.16,48.25,2022,0
+LDEM.US,D,20230125,000000,47.87,48.3281,47.87,48.3281,2893,0
+LDEM.US,D,20230126,000000,48.52,48.7391,48.52,48.7391,733,0
+LDEM.US,D,20230127,000000,48.45,48.51,48.265,48.51,4666,0
+LDEM.US,D,20230130,000000,47.7593,47.8236,47.65,47.65,6009,0
+LDEM.US,D,20230131,000000,47.315,47.4,47.3127,47.4,811,0
+LDEM.US,D,20230201,000000,47.85,48.17,47.44,48.17,3109,0
+LDEM.US,D,20230202,000000,47.541,47.86,47.541,47.68,2807,0
+LDEM.US,D,20230203,000000,47.35,47.35,46.82,46.91,3825,0
+LDEM.US,D,20230206,000000,46.24,46.33,46.04,46.2774,3570,0
+LDEM.US,D,20230207,000000,46.38,46.55,46.065,46.55,1413,0
+LDEM.US,D,20230208,000000,46.385,46.4199,46.29,46.29,1883,0
+LDEM.US,D,20230209,000000,46.8799,46.8799,46.5,46.5603,1621,0
+LDEM.US,D,20230210,000000,45.951,46.14,45.951,46.14,417,0
+LDEM.US,D,20230213,000000,46.5,46.6,46.37,46.48,22008,0
+LDEM.US,D,20230214,000000,46.1,46.35,46.1,46.28,3923,0
+LDEM.US,D,20230215,000000,45.83,46.14,45.76,46.14,40183,0
+LDEM.US,D,20230216,000000,45.915,46.228,45.915,45.96,2954,0
+LDEM.US,D,20230217,000000,45.3664,45.4701,45.3664,45.42,3744,0
+LDEM.US,D,20230221,000000,45.25,45.25,44.8701,44.96,608,0
+LDEM.US,D,20230222,000000,44.62,44.78,44.5853,44.6558,4455,0
+LDEM.US,D,20230223,000000,45.17,45.17,44.7001,44.8969,1760,0
+LDEM.US,D,20230224,000000,43.8499,43.95,43.72,43.95,1591,0
+LDEM.US,D,20230227,000000,44.06,44.22,44.02,44.05,5120,0
+LDEM.US,D,20230228,000000,43.94,43.94,43.77,43.77,890,0
+LDEM.US,D,20230301,000000,44.86,44.86,44.7,44.77,3396,0
+LDEM.US,D,20230302,000000,44.69,44.9399,44.6301,44.78,6458,0
+LDEM.US,D,20230303,000000,44.99,45.25,44.99,45.25,714,0
+LDEM.US,D,20230306,000000,45.2501,45.32,45.01,45.01,2024,0
+LDEM.US,D,20230307,000000,44.3741,44.545,44.3435,44.49,2662,0
+LDEM.US,D,20230308,000000,44.418,44.418,44.2831,44.4,2840,0
+LDEM.US,D,20230309,000000,44.08,44.08,43.51,43.56,2366,0
+LDEM.US,D,20230310,000000,43.63,43.7,43.3635,43.3635,3162,0
+LDEM.US,D,20230313,000000,43.48,43.6399,43.39,43.39,33385,0
+LDEM.US,D,20230314,000000,43.47,43.48,43.21,43.37,22496,0
+LDEM.US,D,20230315,000000,42.42,42.55,42.295,42.55,1171,0
+LDEM.US,D,20230316,000000,42.9135,43.3761,42.9135,43.3761,6642,0
+LDEM.US,D,20230317,000000,43.25,43.27,42.8501,42.97,7104,0
+LDEM.US,D,20230320,000000,43.2,43.44,43.01,43.38,22860,0
+LDEM.US,D,20230321,000000,43.65,43.9,43.6201,43.82,2814,0
+LDEM.US,D,20230322,000000,44.26,44.485,43.92,43.93,2771,0
+LDEM.US,D,20230323,000000,44.79,44.79,44.3611,44.5924,804,0
+LDEM.US,D,20230324,000000,44.38,44.48,44.38,44.4347,3352,0
+LDEM.US,D,20230327,000000,44.17,44.3184,44.05,44.31,3704,0
+LDEM.US,D,20230328,000000,44.73,45.04,44.73,45.04,1023,0
+LDEM.US,D,20230329,000000,45.2071,45.2071,45.2071,45.2071,245,0
+LDEM.US,D,20230330,000000,45.649,45.649,45.54,45.54,1480,0
+LDEM.US,D,20230331,000000,45.4101,45.53,45.4101,45.53,5411,0
+LDEM.US,D,20230403,000000,45.3801,45.63,45.3801,45.62,1904,0
+LDEM.US,D,20230404,000000,45.53,45.68,45.53,45.62,4390,0
+LDEM.US,D,20230405,000000,45.57,45.63,45.1801,45.27,4130,0
+LDEM.US,D,20230406,000000,45.17,45.61,45.17,45.45,6554,0
+LDEM.US,D,20230410,000000,45.45,45.5,45.32,45.5,5161,0
+LDEM.US,D,20230411,000000,45.83,45.83,45.66,45.66,1289,0
+LDEM.US,D,20230412,000000,45.61,45.61,45.27,45.27,2241,0
+LDEM.US,D,20230413,000000,46.1,46.1,46.1,46.1,566,0
+LDEM.US,D,20230414,000000,45.785,45.785,45.7667,45.7667,394,0
+LDEM.US,D,20230417,000000,45.7701,45.9565,45.7701,45.9565,5925,0
+LDEM.US,D,20230418,000000,45.8315,45.88,45.75,45.8691,1059,0
+LDEM.US,D,20230419,000000,45.29,45.4799,45.29,45.45,6968,0
+LDEM.US,D,20230420,000000,45.49,45.54,45.19,45.19,114926,0
+LDEM.US,D,20230421,000000,44.8257,44.93,44.77,44.88,4103,0
+LDEM.US,D,20230424,000000,44.78,44.79,44.5801,44.718,4482,0
+LDEM.US,D,20230425,000000,43.9845,44.08,43.81,43.95,2890,0
+LDEM.US,D,20230426,000000,44.19,44.2185,44.1,44.11,1573,0
+LDEM.US,D,20230427,000000,44.38,44.69,44.38,44.69,6649,0
+LDEM.US,D,20230428,000000,44.65,44.9,44.65,44.83,1577,0
+LDEM.US,D,20230501,000000,45.01,45.01,44.6101,44.78,1881,0
+LDEM.US,D,20230502,000000,44.28,44.28,44.21,44.21,535,0
+LDEM.US,D,20230503,000000,44.29,44.51,44.28,44.33,2571,0
+LDEM.US,D,20230504,000000,44.585,44.625,44.53,44.53,1281,0
+LDEM.US,D,20230505,000000,45.1001,45.2,45.1001,45.2,399,0
+LDEM.US,D,20230508,000000,45.0941,45.185,45.09,45.09,728,0
+LDEM.US,D,20230509,000000,44.84,44.951,44.8,44.93,1098,0
+LDEM.US,D,20230510,000000,44.86,44.94,44.6701,44.88,3507,0
+LDEM.US,D,20230511,000000,44.52,44.88,44.52,44.88,1910,0
+LDEM.US,D,20230512,000000,44.5,44.5,44.27,44.42,7784,0
+LDEM.US,D,20230515,000000,44.76,45.14,44.73,45.14,4609,0
+LDEM.US,D,20230516,000000,45.05,45.05,44.83,44.86,61520,0
+LDEM.US,D,20230517,000000,44.851,45.0799,44.851,45.01,1459,0
+LDEM.US,D,20230518,000000,44.565,44.65,44.4601,44.65,2745,0
+LDEM.US,D,20230519,000000,44.69,44.7,44.4901,44.52,5350,0
+LDEM.US,D,20230522,000000,45.0001,45.02,44.761,45,27555,0
+LDEM.US,D,20230523,000000,44.61,44.62,44.28,44.34,3054,0
+LDEM.US,D,20230524,000000,43.8801,44,43.84,43.84,2217,0
+LDEM.US,D,20230525,000000,43.6901,43.7132,43.58,43.59,5442,0
+LDEM.US,D,20230526,000000,43.98,44.3799,43.98,44.16,1899,0
+LDEM.US,D,20230530,000000,43.7186,43.7186,43.53,43.57,3928,0
+LDEM.US,D,20230531,000000,43.34,43.42,43.1674,43.42,3889,0
+LDEM.US,D,20230601,000000,43.7299,44.12,43.7299,44.12,1242,0
+LDEM.US,D,20230602,000000,44.64,44.69,44.64,44.69,1392,0
+LDEM.US,D,20230605,000000,44.68,44.78,44.65,44.78,2641,0
+LDEM.US,D,20230606,000000,45.18,45.31,45.18,45.2358,1272,0
+LDEM.US,D,20230607,000000,44.61,44.61,44.61,44.61,495,0
+LDEM.US,D,20230608,000000,45.06,45.06,44.9,44.97,1416,0
+LDEM.US,D,20230609,000000,45.19,45.28,45,45,3186,0
+LDEM.US,D,20230612,000000,45.18,45.31,45.18,45.29,1828,0
+LDEM.US,D,20230613,000000,45.68,45.68,45.55,45.55,422,0
+LDEM.US,D,20230614,000000,45.929,46.08,45.929,46.08,297,0
+LDEM.US,D,20230615,000000,46.34,46.4,46.25,46.37,1923,0
+LDEM.US,D,20230616,000000,46.3409,46.39,46.26,46.36,1462,0
+LDEM.US,D,20230620,000000,45.29,45.37,45.28,45.28,1632,0
+LDEM.US,D,20230621,000000,45.17,45.3,45.17,45.3,359,0
+LDEM.US,D,20230622,000000,44.931,45.13,44.931,44.96,1590,0
+LDEM.US,D,20230623,000000,44.334,44.43,44.18,44.4,24796,0
+LDEM.US,D,20230626,000000,44.43,44.58,44.34,44.34,3896,0
+LDEM.US,D,20230627,000000,44.82,44.88,44.79,44.88,2576,0
+LDEM.US,D,20230628,000000,44.4,44.68,44.4,44.68,930,0
+LDEM.US,D,20230629,000000,44.37,44.37,44.22,44.22,4072,0
+LDEM.US,D,20230630,000000,44.69,44.81,44.63,44.76,4401,0
+LDEM.US,D,20230703,000000,45.19,45.19,45.1,45.1,716,0
+LDEM.US,D,20230705,000000,44.95,44.99,44.864,44.99,774,0
+LDEM.US,D,20230706,000000,43.96,44,43.91,43.91,439,0
+LDEM.US,D,20230707,000000,44.64,44.93,44.64,44.75,2236,0
+LDEM.US,D,20230710,000000,44.5699,44.63,44.55,44.63,571,0
+LDEM.US,D,20230711,000000,44.95,45.1,44.95,45.1,703,0
+LDEM.US,D,20230712,000000,45.8101,46.1199,45.8101,45.92,2369,0
+LDEM.US,D,20230713,000000,46.31,46.64,46.31,46.46,403,0
+LDEM.US,D,20230714,000000,46.1701,46.37,46.1701,46.34,2387,0
+LDEM.US,D,20230717,000000,45.99,46.27,45.84,46.13,7318,0
+LDEM.US,D,20230718,000000,45.825,45.87,45.825,45.87,1179,0
+LDEM.US,D,20230719,000000,45.91,45.97,45.89,45.97,38790,0
+LDEM.US,D,20230720,000000,45.63,45.63,45.5001,45.56,12116,0
+LDEM.US,D,20230721,000000,45.622,45.622,45.605,45.62,675,0
+LDEM.US,D,20230724,000000,45.75,46.288,45.75,46.1,1070,0
+LDEM.US,D,20230725,000000,46.46,46.52,46.38,46.38,10317,0
+LDEM.US,D,20230726,000000,46.8,46.865,46.7735,46.84,1288,0
+LDEM.US,D,20230727,000000,46.2001,46.23,46.13,46.13,1254,0
+LDEM.US,D,20230728,000000,47.11,47.4,47.11,47.4,851,0
+LDEM.US,D,20230731,000000,47.58,47.58,47.55,47.55,1393,0
+LDEM.US,D,20230801,000000,47.03,47.03,46.8,46.8,856,0
+LDEM.US,D,20230802,000000,45.849,45.87,45.815,45.87,983,0
+LDEM.US,D,20230803,000000,46.0224,46.0224,46.0224,46.0224,119,0
+LDEM.US,D,20230804,000000,45.9248,46.07,45.9248,46.02,430,0
+LDEM.US,D,20230807,000000,46.02,46.02,45.69,45.76,3989,0
+LDEM.US,D,20230808,000000,44.95,45.28,44.95,45.2385,2026,0
+LDEM.US,D,20230809,000000,45.27,45.32,45.0517,45.28,1225,0
+LDEM.US,D,20230810,000000,45.825,45.84,45.47,45.63,3346,0
+LDEM.US,D,20230811,000000,44.72,44.909,44.72,44.77,1172,0
+LDEM.US,D,20230814,000000,44.4,44.5403,44.3221,44.5403,6141,0
+LDEM.US,D,20230815,000000,43.9905,44.0341,43.9868,44.0341,636,0
+LDEM.US,D,20230816,000000,43.715,43.81,43.5,43.5,3663,0
+LDEM.US,D,20230817,000000,43.87,43.87,43.622,43.71,2493,0
+LDEM.US,D,20230818,000000,43.27,43.305,43.27,43.305,1863,0
+LDEM.US,D,20230821,000000,43.275,43.48,43.2461,43.48,11908,0
+LDEM.US,D,20230822,000000,43.66,43.66,43.341,43.42,1791,0
+LDEM.US,D,20230823,000000,43.92,44.01,43.92,44,2465,0
+LDEM.US,D,20230824,000000,43.82,43.8722,43.67,43.67,2099,0
+LDEM.US,D,20230825,000000,43.72,43.88,43.63,43.8,24976,0
+LDEM.US,D,20230828,000000,44.22,44.26,44.05,44.14,98798,0
+LDEM.US,D,20230829,000000,44.48,44.66,44.48,44.66,1047,0
+LDEM.US,D,20230830,000000,44.5401,44.61,44.5401,44.61,515,0
+LDEM.US,D,20230831,000000,44.2,44.2,43.91,43.91,1706,0
+LDEM.US,D,20230901,000000,44.4226,44.47,44.315,44.32,4409,0
+LDEM.US,D,20230905,000000,44.1,44.1699,44.07,44.07,1896,0
+LDEM.US,D,20230906,000000,43.88,44.02,43.72,43.73,2275,0
+LDEM.US,D,20230907,000000,43.2462,43.25,43.08,43.25,1127,0
+LDEM.US,D,20230908,000000,43.36,43.36,43.26,43.26,998,0
+LDEM.US,D,20230911,000000,43.55,43.76,43.55,43.725,1842,0
+LDEM.US,D,20230912,000000,43.66,43.78,43.64,43.78,1819,0
+LDEM.US,D,20230913,000000,43.776,43.776,43.6388,43.6388,2181,0
+LDEM.US,D,20230914,000000,43.82,43.978,43.82,43.82,1159,0
+LDEM.US,D,20230915,000000,43.87,43.97,43.69,43.7807,5489,0
+LDEM.US,D,20230918,000000,43.65,43.81,43.6361,43.81,1780,0
+LDEM.US,D,20230919,000000,43.418,43.51,43.418,43.51,1157,0
+LDEM.US,D,20230920,000000,43.6,43.7488,43.39,43.39,1858,0
+LDEM.US,D,20230921,000000,42.78,42.78,42.7,42.7,786,0
+LDEM.US,D,20230922,000000,43.2899,43.29,43.152,43.22,7948,0
+LDEM.US,D,20230925,000000,42.85,43.01,42.7901,42.975,3552,0
+LDEM.US,D,20230926,000000,42.448,42.47,42.32,42.42,4808,0
+LDEM.US,D,20230927,000000,42.4587,42.49,42.2602,42.28,3209,0
+LDEM.US,D,20230928,000000,42.4108,42.56,42.3902,42.56,9934,0
+LDEM.US,D,20230929,000000,42.91,42.91,42.3101,42.7783,194028,0
+LDEM.US,D,20231002,000000,42.63,42.63,42.37,42.4914,10967,0
+LDEM.US,D,20231003,000000,42.05,42.1299,41.945,41.97,4587,0
+LDEM.US,D,20231004,000000,41.87,42.05,41.8,41.9566,5261,0
+LDEM.US,D,20231005,000000,41.899,42.25,41.87,42.21,10349,0
+LDEM.US,D,20231006,000000,42.12,42.795,42.12,42.795,3564,0
+LDEM.US,D,20231009,000000,42.17,42.7,42.17,42.7,9306,0
+LDEM.US,D,20231010,000000,43.01,43.3214,43.01,43.2923,2540,0
+LDEM.US,D,20231011,000000,43.65,43.65,43.45,43.545,6624,0
+LDEM.US,D,20231012,000000,43.1601,43.1601,42.8801,42.93,1136,0
+LDEM.US,D,20231013,000000,43.01,43.1,42.76,42.85,5126,0
+LDEM.US,D,20231016,000000,42.97,43.21,42.93,43.12,2941,0
+LDEM.US,D,20231017,000000,42.82,43.25,42.82,43.1,9472,0
+LDEM.US,D,20231018,000000,42.465,42.465,42.19,42.19,6330,0
+LDEM.US,D,20231019,000000,42.033,42.131,41.52,41.93,229892,0
+LDEM.US,D,20231020,000000,41.56,41.56,41.03,41.19,35615,0
+LDEM.US,D,20231023,000000,41.1401,41.3,41.07,41.18,14600,0
+LDEM.US,D,20231024,000000,41.56,41.77,41.56,41.59,14987,0
+LDEM.US,D,20231025,000000,41.087,41.26,41.06,41.12,6148,0
+LDEM.US,D,20231026,000000,41.02,41.02,40.82,40.99,2649,0
+LDEM.US,D,20231027,000000,40.9204,40.9204,40.81,40.81,410,0
+LDEM.US,D,20231030,000000,41.1421,41.33,41.1421,41.245,6545,0
+LDEM.US,D,20231031,000000,40.88,41.0095,40.7131,40.93,17289,0
+LDEM.US,D,20231101,000000,41,41.255,41,41.23,11247,0
+LDEM.US,D,20231102,000000,41.9603,42.01,41.9603,41.9963,578,0
+LDEM.US,D,20231103,000000,42.44,43.06,42.44,42.8826,911,0
+LDEM.US,D,20231106,000000,43.33,43.33,43.07,43.13,6671,0
+LDEM.US,D,20231107,000000,42.63,43.06,42.63,43.06,10691,0
+LDEM.US,D,20231108,000000,42.86,42.86,42.711,42.74,5745,0
+LDEM.US,D,20231109,000000,42.75,42.75,42.24,42.27,2342,0
+LDEM.US,D,20231110,000000,42.27,42.53,42.21,42.53,2741,0
+LDEM.US,D,20231113,000000,42.695,42.695,42.545,42.575,970,0
+LDEM.US,D,20231114,000000,43.3876,43.715,43.3876,43.63,2810,0
+LDEM.US,D,20231115,000000,44.1179,44.3621,44.1179,44.26,2050,0
+LDEM.US,D,20231116,000000,43.54,43.55,43.54,43.55,883,0
+LDEM.US,D,20231117,000000,43.61,43.72,43.61,43.72,1468,0
+LDEM.US,D,20231120,000000,44.18,44.215,44.1,44.1,6539,0
+LDEM.US,D,20231121,000000,43.8401,43.8683,43.8401,43.8683,4996,0
+LDEM.US,D,20231122,000000,43.76,43.7904,43.76,43.7904,1803,0
+LDEM.US,D,20231124,000000,43.95,43.95,43.95,43.95,169,0
+LDEM.US,D,20231127,000000,43.64,43.7081,43.61,43.61,1772,0
+LDEM.US,D,20231128,000000,43.8,43.9432,43.7482,43.88,1081,0
+LDEM.US,D,20231129,000000,43.64,43.665,43.49,43.49,3712,0
+LDEM.US,D,20231130,000000,43.58,43.65,43.5414,43.644,2134,0
+LDEM.US,D,20231201,000000,43.2,43.7485,43.2,43.7485,1742,0
+LDEM.US,D,20231204,000000,43.44,43.44,43.13,43.13,1351,0
+LDEM.US,D,20231205,000000,42.84,43.0889,42.79,42.93,3400,0
+LDEM.US,D,20231206,000000,43.22,43.33,42.93,42.93,192018,0
+LDEM.US,D,20231207,000000,43.08,43.2535,43.08,43.13,4466,0
+LDEM.US,D,20231208,000000,42.81,42.9999,42.81,42.86,1078,0
+LDEM.US,D,20231211,000000,42.88,43.055,42.88,43,820,0
+LDEM.US,D,20231212,000000,42.84,43.035,42.7901,42.99,4992,0
+LDEM.US,D,20231213,000000,42.83,43.3919,42.63,43.3919,3990,0
+LDEM.US,D,20231214,000000,44,44.3,44,44.3,5559,0
+LDEM.US,D,20231215,000000,44.17,44.1882,44.07,44.07,2385,0
+LDEM.US,D,20231218,000000,43.99,43.99,43.92,43.92,2588,0
+LDEM.US,D,20231219,000000,44.11,44.4582,44.11,44.3857,3901,0
+LDEM.US,D,20231220,000000,42.96,43.07,42.42,42.42,5152,0
+LDEM.US,D,20231221,000000,43.1482,43.4,43.14,43.4,2075,0
+LDEM.US,D,20231222,000000,42.74,43.125,42.74,42.88,22220,0
+LDEM.US,D,20231226,000000,43.26,43.33,43.25,43.305,2122,0
+LDEM.US,D,20231227,000000,43.36,43.62,43.36,43.62,6217,0
+LDEM.US,D,20231228,000000,43.935,44.04,43.83,43.91,3369,0
+LDEM.US,D,20231229,000000,43.71,43.97,43.71,43.97,2565,0
+LDEM.US,D,20240102,000000,43.315,43.3175,43.1,43.17,6882,0
+LDEM.US,D,20240103,000000,42.905,43.1799,42.871,43.15,4435,0
+LDEM.US,D,20240104,000000,42.97,43.08,42.919,42.97,4134,0
+LDEM.US,D,20240105,000000,42.94,43.08,42.83,42.99,13503,0
+LDEM.US,D,20240108,000000,42.7292,43.0248,42.725,43.0248,1270,0
+LDEM.US,D,20240109,000000,42.5,42.55,42.44,42.55,4351,0
+LDEM.US,D,20240110,000000,42.41,42.49,42.3777,42.49,2093,0
+LDEM.US,D,20240111,000000,42.745,42.745,42.41,42.74,920,0
+LDEM.US,D,20240112,000000,42.9187,42.9187,42.73,42.74,4744,0
+LDEM.US,D,20240116,000000,41.86,41.9407,41.7659,41.77,2246,0
+LDEM.US,D,20240117,000000,40.87,41.08,40.87,41.08,1839,0
+LDEM.US,D,20240118,000000,41.34,41.4887,41.34,41.425,2086,0
+LDEM.US,D,20240119,000000,41.26,41.77,41.26,41.68,5516,0
+LDEM.US,D,20240122,000000,41.3661,41.3661,41.2101,41.22,3924,0
+LDEM.US,D,20240123,000000,41.667,41.87,41.6301,41.87,7229,0
+LDEM.US,D,20240124,000000,42.52,42.52,42.17,42.17,10538,0
+LDEM.US,D,20240125,000000,42.2,42.23,42.11,42.215,5918,0
+LDEM.US,D,20240126,000000,42.3595,42.3595,42.17,42.17,532,0
+LDEM.US,D,20240129,000000,42.27,42.33,42.27,42.33,3313,0
+LDEM.US,D,20240130,000000,41.96,41.96,41.86,41.86,316,0
+LDEM.US,D,20240131,000000,42.04,42.04,41.79,41.84,1152,0
+LDEM.US,D,20240201,000000,42.12,42.12,42.12,42.12,306,0
+LDEM.US,D,20240202,000000,41.9046,42.1091,41.9046,41.96,2185,0
+LDEM.US,D,20240205,000000,41.9479,42.14,41.9479,42.14,772,0
+LDEM.US,D,20240206,000000,42.972,43.02,42.972,43.02,691,0
+LDEM.US,D,20240207,000000,42.785,42.81,42.7,42.81,4057,0
+LDEM.US,D,20240208,000000,42.43,42.4953,42.43,42.4953,1187,0
+LDEM.US,D,20240209,000000,42.37,42.83,42.37,42.83,2221,0
+LDEM.US,D,20240212,000000,43.15,43.32,43.01,43.01,8685,0
+LDEM.US,D,20240213,000000,42.36,42.4261,42.01,42.27,5337,0
+LDEM.US,D,20240214,000000,42.74,42.845,42.73,42.79,3999,0
+LDEM.US,D,20240215,000000,42.88,43.1,42.88,43.1,2441,0
+LDEM.US,D,20240216,000000,43.26,43.45,43.22,43.22,1214,0
+LDEM.US,D,20240220,000000,43.41,43.48,43.14,43.36,22708,0
+LDEM.US,D,20240221,000000,43.46,43.46,43.3014,43.37,903,0
+LDEM.US,D,20240222,000000,43.55,43.7699,43.55,43.7602,1459,0
+LDEM.US,D,20240223,000000,43.59,43.7931,43.59,43.7198,1796,0
+LDEM.US,D,20240226,000000,43.6163,43.6596,43.4701,43.62,3545,0
+LDEM.US,D,20240227,000000,43.8599,43.8599,43.72,43.7491,834,0
+LDEM.US,D,20240228,000000,43.2199,43.2199,43.0101,43.125,1783,0
+LDEM.US,D,20240229,000000,43.32,43.32,43.24,43.25,685,0
+LDEM.US,D,20240301,000000,43.34,43.6499,43.34,43.555,1581,0
+LDEM.US,D,20240304,000000,43.42,43.42,43.25,43.25,2509,0
+LDEM.US,D,20240305,000000,42.99,43.02,42.8891,42.97,2881,0
+LDEM.US,D,20240306,000000,43.64,43.65,43.5101,43.65,515,0
+LDEM.US,D,20240307,000000,43.5012,43.8,43.5012,43.8,1168,0
+LDEM.US,D,20240308,000000,43.87,43.87,43.84,43.84,1146,0
+LDEM.US,D,20240311,000000,44.11,44.11,44,44.0217,793,0
+LDEM.US,D,20240312,000000,44.41,44.58,44.41,44.58,513,0
+LDEM.US,D,20240313,000000,44.37,44.37,44.37,44.37,379,0
+LDEM.US,D,20240314,000000,44.28,44.28,44,44.1302,1481,0
+LDEM.US,D,20240315,000000,44.06,44.07,43.83,43.96,1780,0
+LDEM.US,D,20240318,000000,43.81,43.81,43.81,43.81,253,0
+LDEM.US,D,20240319,000000,43.73,43.73,43.7199,43.72,858,0
+LDEM.US,D,20240320,000000,43.73,44.07,43.73,44.07,822,0
+LDEM.US,D,20240321,000000,44.05,44.15,44.05,44.1,1816,0
+LDEM.US,D,20240322,000000,43.67,43.7,43.57,43.57,1098,0
+LDEM.US,D,20240325,000000,43.7,43.8,43.6519,43.8,3560,0
+LDEM.US,D,20240326,000000,43.88,43.88,43.71,43.71,621,0
+LDEM.US,D,20240327,000000,43.79,43.96,43.79,43.96,1002,0
+LDEM.US,D,20240328,000000,43.91,43.93,43.83,43.83,640,0
+LDEM.US,D,20240401,000000,44.1,44.11,43.9199,44.02,3768,0
+LDEM.US,D,20240402,000000,43.8912,44.02,43.8912,44.02,1728,0
+LDEM.US,D,20240403,000000,43.939,43.94,43.83,43.83,1086,0
+LDEM.US,D,20240404,000000,44.335,44.3999,43.78,43.87,891,0
+LDEM.US,D,20240405,000000,43.7,43.93,43.7,43.78,2240,0
+LDEM.US,D,20240408,000000,44.16,44.24,44.16,44.24,517,0
+LDEM.US,D,20240409,000000,44.415,44.45,44.415,44.45,326,0
+LDEM.US,D,20240410,000000,43.98,44,43.87,44,1208,0
+LDEM.US,D,20240411,000000,44.08,44.08,44.08,44.08,128,0
+LDEM.US,D,20240412,000000,43.53,43.53,43.2,43.2,416,0
+LDEM.US,D,20240415,000000,43.37,43.37,42.7405,42.76,1722,0
+LDEM.US,D,20240416,000000,42.38,42.435,42.26,42.34,2430,0
+LDEM.US,D,20240417,000000,42.245,42.3299,42.1,42.1,1252,0
+LDEM.US,D,20240418,000000,42.45,42.5699,42.3,42.51,1253,0
+LDEM.US,D,20240419,000000,42.3799,42.3799,42.25,42.29,776,0
+LDEM.US,D,20240422,000000,42.735,42.99,42.735,42.99,615,0
+LDEM.US,D,20240423,000000,42.95,43.29,42.95,43.25,1597,0
+LDEM.US,D,20240424,000000,43.25,43.26,43.23,43.26,693,0
+LDEM.US,D,20240425,000000,43.01,43.52,43.01,43.52,657,0
+LDEM.US,D,20240426,000000,43.84,43.84,43.84,43.84,157,0
+LDEM.US,D,20240429,000000,44.15,44.48,44.15,44.48,3418,0
+LDEM.US,D,20240430,000000,43.9,43.95,43.76,43.76,4136,0
+LDEM.US,D,20240501,000000,44.01,44.01,43.93,44,2946,0
+LDEM.US,D,20240502,000000,44.39,44.96,44.39,44.96,330,0
+LDEM.US,D,20240503,000000,45.27,45.6,45.1114,45.6,1986,0
+LDEM.US,D,20240506,000000,45.61,45.78,45.53,45.78,10811,0
+LDEM.US,D,20240507,000000,45.3977,45.3977,45.2601,45.27,775,0
+LDEM.US,D,20240508,000000,45.38,45.38,45.38,45.38,41,0
+LDEM.US,D,20240509,000000,45.3801,45.64,45.3801,45.64,438,0
+LDEM.US,D,20240510,000000,45.755,45.76,45.65,45.65,1341,0
+LDEM.US,D,20240513,000000,46.1621,46.23,46.1621,46.23,952,0
+LDEM.US,D,20240514,000000,46.06,46.23,46.06,46.2,2900,0
+LDEM.US,D,20240515,000000,46.74,46.82,46.56,46.82,1237,0
+LDEM.US,D,20240516,000000,46.89,47.09,46.83,47.0777,1810,0
+LDEM.US,D,20240517,000000,47,47.34,47,47.34,4525,0
+LDEM.US,D,20240520,000000,47.19,47.19,47,47.01,1464,0
+LDEM.US,D,20240521,000000,46.7084,46.7084,46.7084,46.7084,181,0
+LDEM.US,D,20240522,000000,46.64,46.64,46.35,46.35,582,0
+LDEM.US,D,20240523,000000,46.6,46.6,45.94,45.98,560,0
+LDEM.US,D,20240524,000000,46,46.14,45.99,45.99,1365,0
+LDEM.US,D,20240528,000000,46.03,46.03,45.89,45.89,6757,0
+LDEM.US,D,20240529,000000,45.2621,45.31,45.2022,45.31,656,0
+LDEM.US,D,20240530,000000,45.2,45.21,45.18,45.21,2616,0
+LDEM.US,D,20240531,000000,44.81,44.81,44.5,44.7,7688,0
+LDEM.US,D,20240603,000000,45.19,45.19,44.98,45.08,1327,0
+LDEM.US,D,20240604,000000,44.57,44.74,44.57,44.74,7703,0
+LDEM.US,D,20240605,000000,45.24,45.3299,45.175,45.22,769,0
+LDEM.US,D,20240606,000000,45.37,45.4113,45.33,45.33,518,0
+LDEM.US,D,20240607,000000,45.09,45.0901,44.86,44.86,889,0
+LDEM.US,D,20240610,000000,45.15,45.25,45.12,45.22,1487,0
+LDEM.US,D,20240611,000000,44.54,44.54,44.54,44.54,62,0
+LDEM.US,D,20240612,000000,44.98,45.0703,44.78,44.78,1756,0
+LDEM.US,D,20240613,000000,44.65,44.65,44.65,44.65,388,0
+LDEM.US,D,20240614,000000,44.663,44.79,44.663,44.79,633,0
+LDEM.US,D,20240617,000000,44.84,45.09,44.8189,44.97,1086,0
+LDEM.US,D,20240618,000000,45.04,45.325,45.04,45.325,325,0
+LDEM.US,D,20240620,000000,45.5098,45.5098,45.18,45.25,2469,0
+LDEM.US,D,20240621,000000,45.23,45.23,45.23,45.23,243,0
+LDEM.US,D,20240624,000000,45.5075,45.5075,45.27,45.27,551,0
+LDEM.US,D,20240625,000000,45.02,45.02,45.02,45.02,300,0
+LDEM.US,D,20240626,000000,45.01,45.08,44.98,45.08,6580,0
+LDEM.US,D,20240627,000000,45.11,45.11,44.98,44.98,1568,0
+LDEM.US,D,20240628,000000,45.27,45.28,45.1059,45.1059,3456,0
+LDEM.US,D,20240701,000000,45.1701,45.3,45.1701,45.3,730,0
+LDEM.US,D,20240702,000000,45.215,45.3759,45.215,45.3759,271,0
+LDEM.US,D,20240703,000000,45.74,46.22,45.74,46.22,1055,0
+LDEM.US,D,20240705,000000,45.92,45.92,45.92,45.92,201,0
+LDEM.US,D,20240708,000000,46.07,46.07,45.9001,46.07,1953,0
+LDEM.US,D,20240709,000000,45.99,46.2999,45.99,46.18,1354,0
+LDEM.US,D,20240710,000000,46.4278,46.4278,46.4278,46.4278,244,0
+LDEM.US,D,20240711,000000,46.93,46.93,46.93,46.93,113,0
+LDEM.US,D,20240712,000000,47.26,47.26,47.26,47.26,228,0
+LDEM.US,D,20240715,000000,46.64,46.6835,46.52,46.52,1644,0
+LDEM.US,D,20240716,000000,46.52,46.7283,46.4803,46.68,1559,0
+LDEM.US,D,20240717,000000,46.31,46.31,46.16,46.17,1629,0
+LDEM.US,D,20240718,000000,46.33,46.33,45.91,45.92,640,0
+LDEM.US,D,20240719,000000,45.7,45.7,45.49,45.49,1948,0
+LDEM.US,D,20240722,000000,45.76,45.94,45.76,45.94,2679,0
+LDEM.US,D,20240723,000000,45.52,45.52,45.36,45.4031,1237,0
+LDEM.US,D,20240724,000000,45.04,45.21,44.94,44.94,1035,0
+LDEM.US,D,20240725,000000,44.929,45.03,44.77,44.77,758,0
+LDEM.US,D,20240726,000000,45.17,45.39,45.15,45.39,4672,0
+LDEM.US,D,20240729,000000,45.12,45.14,45.12,45.14,210,0
+LDEM.US,D,20240730,000000,45.104,45.104,45.0165,45.0165,493,0
+LDEM.US,D,20240731,000000,45.728,45.91,45.68,45.71,2600,0
+LDEM.US,D,20240801,000000,45.52,45.52,45.18,45.18,212,0
+LDEM.US,D,20240802,000000,44.55,44.81,44.55,44.81,864,0
+LDEM.US,D,20240805,000000,43.17,43.7,43.17,43.65,2824,0
+LDEM.US,D,20240806,000000,43.8101,44.05,43.8087,43.8087,634,0
+LDEM.US,D,20240807,000000,44.62,44.6899,43.96,43.96,5266,0
+LDEM.US,D,20240808,000000,44.95,45.06,44.95,45.06,3049,0
+LDEM.US,D,20240809,000000,45.1,45.21,45.1,45.15,938,0
+LDEM.US,D,20240812,000000,45.34,45.42,45.31,45.42,1817,0
+LDEM.US,D,20240813,000000,45.73,45.73,45.68,45.68,454,0
+LDEM.US,D,20240814,000000,45.53,45.53,45.53,45.53,150,0
+LDEM.US,D,20240815,000000,45.96,46.01,45.89,45.9701,3771,0
+LDEM.US,D,20240816,000000,46.46,46.46,46.46,46.46,502,0
+LDEM.US,D,20240819,000000,46.78,47.04,46.78,47.04,433,0
+LDEM.US,D,20240820,000000,46.78,46.78,46.48,46.48,556,0
+LDEM.US,D,20240821,000000,46.55,46.9,46.55,46.9,1438,0
+LDEM.US,D,20240822,000000,46.5,46.5,46.21,46.2466,2427,0
+LDEM.US,D,20240823,000000,47.03,47.1,46.9312,47.1,5170,0
+LDEM.US,D,20240826,000000,46.76,46.85,46.7506,46.85,789,0
+LDEM.US,D,20240827,000000,47.0099,47.0099,46.93,46.93,341,0
+LDEM.US,D,20240828,000000,46.56,46.56,46.39,46.45,452,0
+LDEM.US,D,20240829,000000,46.714,46.79,46.714,46.79,236,0
+LDEM.US,D,20240830,000000,46.56,46.7,46.56,46.7,146,0
+LDEM.US,D,20240903,000000,46.0696,46.12,46.0696,46.12,1016,0
+LDEM.US,D,20240904,000000,46.101,46.1551,46.101,46.1551,234,0
+LDEM.US,D,20240905,000000,46.41,46.41,46.2,46.3,4542,0
+LDEM.US,D,20240906,000000,45.957,45.957,45.57,45.57,243,0
+LDEM.US,D,20240909,000000,45.78,45.83,45.78,45.83,537,0
+LDEM.US,D,20240910,000000,45.6675,45.93,45.66,45.93,640,0
+LDEM.US,D,20240911,000000,46.1744,46.1744,46.1744,46.1744,172,0
+LDEM.US,D,20240912,000000,46.28,46.4899,46.28,46.41,933,0
+LDEM.US,D,20240913,000000,46.58,46.58,46.58,46.58,85,0
+LDEM.US,D,20240916,000000,46.835,46.91,46.835,46.91,976,0
+LDEM.US,D,20240917,000000,47.08,47.08,46.9,46.9,461,0
+LDEM.US,D,20240918,000000,46.8542,46.8542,46.8542,46.8542,214,0
+LDEM.US,D,20240919,000000,47.92,47.92,47.92,47.92,126,0
+LDEM.US,D,20240920,000000,47.8,47.8,47.75,47.75,1657,0
+LDEM.US,D,20240923,000000,48.32,48.32,48.32,48.32,335,0
+LDEM.US,D,20240924,000000,49.57,50.09,49.4515,50.09,735,0
+LDEM.US,D,20240925,000000,49.509,49.509,49.381,49.381,640,0
+LDEM.US,D,20240926,000000,50.86,51.09,50.85,51.09,1279,0
+LDEM.US,D,20240927,000000,51.0601,51.199,51.06,51.0925,16897,0
+LDEM.US,D,20240930,000000,50.31,50.32,50.31,50.32,582,0
+LDEM.US,D,20241001,000000,50.46,50.63,50.2305,50.61,2818,0
+LDEM.US,D,20241002,000000,51.79,51.79,51.79,51.79,223,0
+LDEM.US,D,20241003,000000,50.63,50.89,50.63,50.89,541,0
+LDEM.US,D,20241004,000000,51.2899,51.44,51.2899,51.44,503,0
+LDEM.US,D,20241007,000000,51.45,51.68,51.45,51.68,402,0
+LDEM.US,D,20241008,000000,50.111,50.64,50.111,50.64,520,0
+LDEM.US,D,20241009,000000,50.015,50.4199,50.015,50.19,910,0
+LDEM.US,D,20241010,000000,50.31,50.31,50.31,50.31,286,0
+LDEM.US,D,20241011,000000,50.67,50.67,50.67,50.67,135,0
+LDEM.US,D,20241014,000000,50.44,50.55,50.3888,50.3888,789,0
+LDEM.US,D,20241015,000000,49.3116,49.3116,49.25,49.25,401,0
+LDEM.US,D,20241016,000000,49.77,49.9293,49.76,49.7769,673,0
+LDEM.US,D,20241017,000000,49.4689,49.4689,49.4689,49.4689,218,0
+LDEM.US,D,20241018,000000,50.29,50.29,50.0872,50.0872,961,0
+LDEM.US,D,20241021,000000,49.71,49.71,49.62,49.6428,344,0
+LDEM.US,D,20241022,000000,49.5,49.58,49.5,49.551,839,0
+LDEM.US,D,20241023,000000,49.3,49.3,49.0373,49.1463,888,0
+LDEM.US,D,20241024,000000,49.03,49.17,48.92,49.17,1010,0
+LDEM.US,D,20241025,000000,49.314579,49.314579,49.14,49.14,1912,0
+LDEM.US,D,20241028,000000,49.305,49.4199,49.27,49.27,1816,0
+LDEM.US,D,20241029,000000,49.26,49.26,49.1,49.17,2422,0
+LDEM.US,D,20241030,000000,48.61,48.61,48.52,48.52,261,0
+LDEM.US,D,20241031,000000,48.3,48.3,48.14,48.14,1248,0
+LDEM.US,D,20241101,000000,48.52,48.52,48.52,48.52,1275,0
+LDEM.US,D,20241104,000000,48.98,48.98,48.7,48.7912,3000,0
+LDEM.US,D,20241105,000000,49.36,49.41,49.22,49.41,9578,0
+LDEM.US,D,20241106,000000,48.37,48.88,48.32,48.77,5790,0
+LDEM.US,D,20241107,000000,49.45,49.6461,49.45,49.55,1914,0
+LDEM.US,D,20241108,000000,48.32,48.346,48.32,48.346,482,0
+LDEM.US,D,20241111,000000,48.22,48.27,48.07,48.27,5515,0
+LDEM.US,D,20241112,000000,47.74,47.74,47.36,47.52,2458,0
+LDEM.US,D,20241113,000000,46.99,47.05,46.95,46.98,25782,0
+LDEM.US,D,20241114,000000,47.03,47.04,46.93,46.93,5592,0
+LDEM.US,D,20241115,000000,46.94,46.94,46.5701,46.66,1380,0
+LDEM.US,D,20241118,000000,47.15,47.26,47.15,47.26,323,0
+LDEM.US,D,20241120,000000,47.12,47.13,47,47.13,768,0
+LDEM.US,D,20241121,000000,47.03,47.065,46.96,46.96,1163,0
+LDEM.US,D,20241122,000000,46.92,47.03,46.87,47.03,1161,0
+LDEM.US,D,20241125,000000,47.03,47.03,46.94,46.94,1327,0
+LDEM.US,D,20241126,000000,46.8293,46.85,46.7401,46.85,1210,0
+LDEM.US,D,20241127,000000,47.05,47.05,46.995,46.995,267,0
+LDEM.US,D,20241129,000000,47.1,47.14,47.04,47.04,279,0
+LDEM.US,D,20241202,000000,47.38,47.38,47.3,47.32,2467,0
+LDEM.US,D,20241204,000000,47.4193,47.4193,47.37,47.37,293,0
+LDEM.US,D,20241205,000000,47.61,47.71,47.61,47.71,1087,0
+LDEM.US,D,20241206,000000,47.89,47.89,47.6301,47.76,1725,0
+LDEM.US,D,20241209,000000,48.6,48.865,48.56,48.56,714,0
+LDEM.US,D,20241210,000000,48.09,48.09,47.78,47.8432,1030,0
+LDEM.US,D,20241211,000000,47.92,48.05,47.92,47.95,1280,0
+LDEM.US,D,20241212,000000,47.83,47.9563,47.82,47.93,1149,0
+LDEM.US,D,20241213,000000,47.85,47.8599,47.82,47.82,558,0
+LDEM.US,D,20241216,000000,47.78,47.9388,47.76,47.78,3519,0
+LDEM.US,D,20241217,000000,46.55,46.72,46.55,46.6,821,0
+LDEM.US,D,20241218,000000,46.73,46.73,45.67,45.69,1212,0
+LDEM.US,D,20241219,000000,46.11,46.18,45.9231,45.9231,2082,0
+LDEM.US,D,20241220,000000,45.8899,46.12,45.8899,46.0339,1317,0
+LDEM.US,D,20241223,000000,46.06,46.28,46.06,46.28,4100,0
+LDEM.US,D,20241224,000000,46.335,46.65,46.3,46.65,6996,0
+LDEM.US,D,20241226,000000,46.25,46.25,46.14,46.14,484,0
+LDEM.US,D,20241227,000000,45.87,45.9,45.87,45.88,2910,0
+LDEM.US,D,20241230,000000,45.51,45.64,45.51,45.62,465,0
+LDEM.US,D,20241231,000000,45.59,45.59,45.37,45.37,243,0
+LDEM.US,D,20250102,000000,45.57,45.57,45.35,45.45,2564,0
+LDEM.US,D,20250103,000000,45.74,45.7563,45.66,45.66,708,0
+LDEM.US,D,20250106,000000,45.94,45.94,45.61,45.61,782,0
+LDEM.US,D,20250107,000000,45.88,45.88,45.53,45.53,841,0
+LDEM.US,D,20250108,000000,45.1813,45.22,45.17,45.22,1237,0
+LDEM.US,D,20250110,000000,44.71,44.71,44.52,44.59,1346,0
+LDEM.US,D,20250113,000000,44.27,44.39,44.25,44.39,3961,0
+LDEM.US,D,20250114,000000,44.9,44.9,44.5914,44.68,1211,0
+LDEM.US,D,20250115,000000,45.29,45.39,45.15,45.36,4330,0
+LDEM.US,D,20250117,000000,45.28,45.775,45.28,45.6,1074,0
+LDEM.US,D,20250121,000000,45.86,46.02,45.84,45.84,1249,0
+LDEM.US,D,20250122,000000,45.94,46.07,45.86,45.8828,2052,0
+LDEM.US,D,20250124,000000,46.34,46.34,46.29,46.31,738,0
+LDEM.US,D,20250127,000000,45.86,46,45.85,46,40025,0
+LDEM.US,D,20250128,000000,45.95,46.3392,45.95,46.3392,1764,0
+LDEM.US,D,20250129,000000,46.55,46.55,46.3,46.3,1899,0
+LDEM.US,D,20250130,000000,46.82,47.23,46.78,47.23,8036,0
+LDEM.US,D,20250131,000000,46.65,46.65,46.52,46.52,334,0
+LDEM.US,D,20250203,000000,46.49,46.5707,46.36,46.4184,2262,0
+LDEM.US,D,20250204,000000,46.98,47.3999,46.98,47.31,899,0
+LDEM.US,D,20250205,000000,46.98,47.0519,46.95,46.95,843,0
+LDEM.US,D,20250211,000000,47.63,47.79,47.63,47.79,908,0
+LDEM.US,D,20250212,000000,47.84,48.3699,47.84,48.21,1922,0
+LDEM.US,D,20250213,000000,48.16,48.34,48.16,48.33,1566,0
+LDEM.US,D,20250214,000000,48.96,48.9993,48.565,48.76,1945,0
+LDEM.US,D,20250218,000000,49.08,49.08,48.88,48.88,2062,0
+LDEM.US,D,20250219,000000,48.86,48.8679,48.7923,48.7923,7309,0
+LDEM.US,D,20250220,000000,49.41,49.47,49.18,49.47,510,0
+LDEM.US,D,20250221,000000,49.72,49.8573,49.44,49.55,2618,0
+LDEM.US,D,20250224,000000,48.99,48.99,48.5,48.655,20721,0
+LDEM.US,D,20250225,000000,48.78,48.9,48.78,48.9,575,0
+LDEM.US,D,20250226,000000,49.36,49.675,49.2806,49.3528,1147,0
+LDEM.US,D,20250227,000000,49.09,49.1299,48.63,48.6384,874,0
+LDEM.US,D,20250228,000000,48.04,48.04,47.69,47.86,1050,0
+LDEM.US,D,20250303,000000,48.14,48.2205,47.61,47.61,535,0
+LDEM.US,D,20250304,000000,47.76,48.15,47.49,47.82,5327,0
+LDEM.US,D,20250305,000000,48.72,49.16,48.52,49,13134,0
+LDEM.US,D,20250306,000000,49.14,49.31,48.95,49.02,4913,0
+LDEM.US,D,20250307,000000,49.195,49.25,48.81,49.09,1217,0
+LDEM.US,D,20250310,000000,48.41,48.84,48.02,48.37,12073,0
+LDEM.US,D,20250311,000000,48.82,48.82,48.78,48.78,2484,0
+LDEM.US,D,20250313,000000,48.41,48.84,48.41,48.84,1612,0
+LDEM.US,D,20250314,000000,49.38,49.5497,49.38,49.5497,1711,0
+LDEM.US,D,20250317,000000,49.71,50.2888,49.71,50.2888,432,0
+LDEM.US,D,20250318,000000,50.21,50.53,49.96,50.11,7390,0
+LDEM.US,D,20250319,000000,50.1799,50.1799,50.08,50.11,376,0
+LDEM.US,D,20250321,000000,49.18,49.2594,49.18,49.2594,192,0
+LDEM.US,D,20250324,000000,49.445,49.53,49.445,49.53,512,0
+LDEM.US,D,20250325,000000,49.5283,49.5283,49.37,49.37,341,0
+LDEM.US,D,20250326,000000,49.4,49.445,49.1,49.26,2547,0
+LDEM.US,D,20250331,000000,48.3,48.72,48.3,48.72,483,0
+LDEM.US,D,20250401,000000,48.66,48.73,48.66,48.73,1390,0
+LDEM.US,D,20250402,000000,48.77,48.836,48.67,48.82,2118,0
+LDEM.US,D,20250403,000000,47.94,47.98,47.94,47.98,1107,0
+LDEM.US,D,20250404,000000,46.18,46.18,45.3,45.3878,15437,0
+LDEM.US,D,20250407,000000,43.22,44.94,43.22,43.71,4202,0
+LDEM.US,D,20250408,000000,44.66,44.66,42.82,43.1731,7324,0
+LDEM.US,D,20250409,000000,43.71,45.9216,43.26,45.9216,3571,0
+LDEM.US,D,20250410,000000,45.67,45.67,45.36,45.36,1004,0
+LDEM.US,D,20250411,000000,46.37,46.85,46.37,46.7658,3275,0
+LDEM.US,D,20250414,000000,47.05,47.3701,47.05,47.35,1007,0
+LDEM.US,D,20250415,000000,47.311,47.395,47.27,47.27,563,0
+LDEM.US,D,20250416,000000,46.88,47.05,46.68,46.68,1028,0
+LDEM.US,D,20250417,000000,47.32,47.32,47.2,47.2,931,0
+LDEM.US,D,20250421,000000,47.21,47.26,46.9,47.26,2552,0
+LDEM.US,D,20250422,000000,47.73,48.26,47.73,48.04,2691,0
+LDEM.US,D,20250423,000000,48.8,48.8,48.36,48.36,1209,0
+LDEM.US,D,20250424,000000,48.88,49.0053,48.88,49.0053,498,0
+LDEM.US,D,20250425,000000,48.56,48.88,48.56,48.84,622,0
+LDEM.US,D,20250428,000000,49.009,49.02,48.86,49.02,2441,0
+LDEM.US,D,20250429,000000,49.1,49.189,48.98,48.98,418,0
+LDEM.US,D,20250430,000000,48.95,49.27,48.89,49.27,520,0
+LDEM.US,D,20250501,000000,49.355,49.4479,49.2045,49.2045,791,0
+LDEM.US,D,20250502,000000,50.5901,50.6,50.44,50.59,1548,0
+LDEM.US,D,20250505,000000,50.84,50.99,50.77,50.81,3974,0
+LDEM.US,D,20250506,000000,50.54,50.6752,50.54,50.56,2141,0
+LDEM.US,D,20250507,000000,49.96,49.96,49.78,49.78,18764,0
+LDEM.US,D,20250508,000000,49.95,49.95,49.78,49.78,713,0
+LDEM.US,D,20250509,000000,50.26,50.315,50.06,50.06,21007,0
+LDEM.US,D,20250512,000000,51.42,51.42,51.18,51.31,481,0
+LDEM.US,D,20250513,000000,51.44,51.44,51.25,51.25,946,0
+LDEM.US,D,20250514,000000,51.7,51.7,51.5651,51.5651,370,0
+LDEM.US,D,20250515,000000,51.57,51.6456,51.39,51.61,3852,0
+LDEM.US,D,20250516,000000,51.37,51.73,51.37,51.73,902,0
+LDEM.US,D,20250519,000000,51.45,51.87,51.45,51.87,2521,0
+LDEM.US,D,20250520,000000,51.69,51.83,51.48,51.83,893,0
+LDEM.US,D,20250521,000000,51.9,52.08,51.55,51.82,10996,0
+LDEM.US,D,20250522,000000,51.42,51.585,51.37,51.45,1216,0
+LDEM.US,D,20250523,000000,51.51,51.88,51.51,51.88,3099,0
+LDEM.US,D,20250527,000000,51.3652,51.47,51.3652,51.47,2084,0
+LDEM.US,D,20250528,000000,51.21,51.21,51.11,51.11,566,0
+LDEM.US,D,20250529,000000,51.3595,51.4186,51.3595,51.4186,368,0
+LDEM.US,D,20250530,000000,50.64,50.72,50.6,50.72,379,0
+LDEM.US,D,20250602,000000,50.77,51.19,50.77,51.19,247,0
+LDEM.US,D,20250603,000000,51.19,51.28,51.05,51.28,672,0
+LDEM.US,D,20250604,000000,51.71,51.71,51.71,51.71,306,0
+LDEM.US,D,20250605,000000,52.11,52.29,52.03,52.0799,316715,0
+LDEM.US,D,20250606,000000,52.2,52.39,52.07,52.39,1563,0
+LDEM.US,D,20250609,000000,52.6598,52.9,52.6598,52.83,3454,0
+LDEM.US,D,20250610,000000,53.05,53.28,53.05,53.2612,1444,0
+LDEM.US,D,20250611,000000,53.32,53.32,53.28,53.28,1141,0
+LDEM.US,D,20250612,000000,53.385,53.44,53.385,53.44,470,0
+LDEM.US,D,20250616,000000,52.83,53.93,52.5264,53.93,574,0
+LDEM.US,D,20250617,000000,52.2,52.25,51.79,51.79,3001,0
+LDEM.US,D,20250618,000000,51.82,52.04,51.72,51.72,3626,0
+LDEM.US,D,20250620,000000,52.16,52.16,51.69,51.72,2171,0
+LDEM.US,D,20250623,000000,51.75,52.29,51.66,52.29,1316,0
+LDEM.US,D,20250624,000000,53.46,53.46,53.36,53.36,725,0
+LDEM.US,D,20250626,000000,53.7,53.7,53.6392,53.6392,894,0
+LDEM.US,D,20250627,000000,53.57,53.78,53.39,53.52,35141,0
+LDEM.US,D,20250630,000000,53.47,53.94,53.47,53.94,1378,0
+LDEM.US,D,20250701,000000,53.98,54.12,53.94,54.09,1578,0
+LDEM.US,D,20250702,000000,53.11,53.99,53.11,53.96,1418,0
+LDEM.US,D,20250703,000000,54.16,54.81,54.01,54.37,20471,0
+LDEM.US,D,20250707,000000,53.99,54.09,53.74,53.77,3534,0
+LDEM.US,D,20250708,000000,54.17,54.42,54.15,54.42,903,0
+LDEM.US,D,20250709,000000,54.01,54.13,53.98,53.98,1981,0
+LDEM.US,D,20250710,000000,54.22,54.22,54.19,54.19,493,0
+LDEM.US,D,20250711,000000,54.05,54.05,53.79,53.79,1206,0
+LDEM.US,D,20250714,000000,54.025,54.23,54.025,54.23,804,0
+LDEM.US,D,20250715,000000,54.7,54.7,54.49,54.49,652,0
+LDEM.US,D,20250716,000000,54.6815,54.7109,54.6815,54.7109,282,0
+LDEM.US,D,20250717,000000,54.9,55.0567,54.9,55.0567,5050,0
+LDEM.US,D,20250718,000000,55.19,55.19,55.0118,55.0118,141,0
+LDEM.US,D,20250721,000000,54.93,55.22,54.88,55.1372,2213,0
+LDEM.US,D,20250722,000000,55.1412,55.18,55.1412,55.18,1085,0
+LDEM.US,D,20250723,000000,55.62,55.79,55.62,55.79,856,0
+LDEM.US,D,20250724,000000,55.46,55.495,55.37,55.4057,1812,0
+LDEM.US,D,20250725,000000,55.21,55.2868,55.21,55.2868,302,0
+LDEM.US,D,20250728,000000,55,55,54.7907,54.7907,2416,0
+LDEM.US,D,20250729,000000,54.92,55.05,54.8906,54.965,8208,0
+LDEM.US,D,20250730,000000,54.76,54.77,54.5685,54.5685,1989,0
+LDEM.US,D,20250731,000000,54.51,54.55,54.32,54.4402,16786,0
+LDEM.US,D,20250804,000000,54.5,54.75,54.5,54.5603,934,0
+LDEM.US,D,20250805,000000,54.73,54.8172,54.73,54.8172,1433,0
+LDEM.US,D,20250806,000000,55.04,55.27,55.04,55.215,2473,0
+LDEM.US,D,20250807,000000,55.42,55.5253,55.42,55.5253,522,0
+LDEM.US,D,20250808,000000,55.21,55.41,55.21,55.41,537,0
+LDEM.US,D,20250811,000000,55.29,55.29,55.2512,55.2592,1563,0
+LDEM.US,D,20250812,000000,55.37,55.8869,55.37,55.8869,504,0
+LDEM.US,D,20250813,000000,56.65,56.65,56.46,56.6,1390,0
+LDEM.US,D,20250814,000000,55.98,55.98,55.9,55.97,803,0
+LDEM.US,D,20250815,000000,56.075,56.075,56.06,56.06,232,0
+LDEM.US,D,20250818,000000,56.1047,56.125,56.07,56.125,588,0
+LDEM.US,D,20250819,000000,56,56,55.775,55.775,1301,0
+LDEM.US,D,20250820,000000,55.61,55.8121,55.61,55.8121,978,0
+LDEM.US,D,20250821,000000,55.82,55.9158,55.82,55.855,1272,0
+LDEM.US,D,20250822,000000,56.2,56.8301,56.2,56.8301,784,0
+LDEM.US,D,20250825,000000,56.7602,56.8,56.5488,56.5488,1022,0
+LDEM.US,D,20250826,000000,56.31,56.31,56.295,56.295,407,0
+LDEM.US,D,20250828,000000,55.89,56.2899,55.83,56.195,3028,0
+LDEM.US,D,20250902,000000,55.65,56.26,55.65,56.1994,6511,0
+LDEM.US,D,20250903,000000,56.12,56.25,56.0601,56.22,609,0
+LDEM.US,D,20250904,000000,55.52,55.755,55.52,55.755,323,0
+LDEM.US,D,20250905,000000,56.79,56.79,56.285,56.535,1255,0
+LDEM.US,D,20250908,000000,56.79,56.9688,56.66,56.9688,1128,0
+LDEM.US,D,20250909,000000,57.33,57.5265,57.33,57.4564,2861,0
+LDEM.US,D,20250910,000000,57.81,57.825,57.54,57.595,4104,0
+LDEM.US,D,20250911,000000,58.16,58.3797,58.16,58.3797,1156,0
+LDEM.US,D,20250915,000000,58.8299,58.8299,58.7209,58.7209,643,0
+LDEM.US,D,20250916,000000,58.96,59.1991,58.96,59.1991,1372,0
+LDEM.US,D,20250917,000000,59.621,59.81,59.53,59.6149,2192,0
+LDEM.US,D,20250918,000000,59,59.21,58.81,59.135,4082,0
+LDEM.US,D,20250919,000000,58.9501,58.9501,58.9402,58.9402,514,0
+LDEM.US,D,20250922,000000,58.79,59.01,58.79,59.01,422,0
+LDEM.US,D,20250923,000000,58.81,58.81,58.7413,58.7413,1999,0
+LDEM.US,D,20250924,000000,58.71,58.89,58.65,58.7135,1748,0
+LDEM.US,D,20250925,000000,58.29,58.43,58.27,58.42,6321,0
+LDEM.US,D,20250926,000000,57.82,58.33,57.82,58.28,1100,0
+LDEM.US,D,20250929,000000,58.76,58.76,58.7028,58.7028,3049,0
+LDEM.US,D,20250930,000000,58.844,58.9327,58.844,58.9327,411,0
+LDEM.US,D,20251001,000000,59.27,59.3013,59.21,59.3013,618,0
+LDEM.US,D,20251002,000000,59.83,59.83,59.26,59.4323,1914,0
+LDEM.US,D,20251003,000000,59.59,59.59,59.5877,59.5877,483,0
+LDEM.US,D,20251006,000000,59.79,59.86,59.775,59.775,1734,0
+LDEM.US,D,20251007,000000,60.01,60.01,59.24,59.24,1391,0
+LDEM.US,D,20251009,000000,59.74,59.74,59.0634,59.1,1312,0
+LDEM.US,D,20251010,000000,59.04,59.17,56.9872,56.9872,1580,0
+LDEM.US,D,20251013,000000,58.62,58.62,58.545,58.545,234,0
+LDEM.US,D,20251014,000000,58.29,58.3,58.181,58.181,1259,0
+LDEM.US,D,20251015,000000,58.795,59.0733,58.77,59.0733,1756,0
+LDEM.US,D,20251016,000000,59.62,59.62,59.335,59.335,2238,0
+LDEM.US,D,20251017,000000,59.4,59.4,59.375,59.375,611,0
+LDEM.US,D,20251020,000000,59.87,60.26,59.72,60.24,1272,0
+LDEM.US,D,20251021,000000,59.61,59.67,59.5613,59.5613,642,0
+LDEM.US,D,20251022,000000,59.48,59.905,59.48,59.5712,2130,0
+LDEM.US,D,20251023,000000,60.0599,60.1357,59.84,60.1357,1212,0
+LDEM.US,D,20251024,000000,60.28,60.366,60.27,60.3075,1888,0
+LDEM.US,D,20251027,000000,60.77,60.77,60.74,60.74,479,0
+LDEM.US,D,20251028,000000,60.62,60.865,60.57,60.865,1517,0
+LDEM.US,D,20251029,000000,61.38,61.38,61.06,61.06,1138,0
+LDEM.US,D,20251030,000000,60.15,60.185,60.15,60.185,298,0
+LDEM.US,D,20251031,000000,59.6,59.815,59.6,59.815,552,0
+LDEM.US,D,20251103,000000,59.95,60.16,59.95,60.0602,568,0
+LDEM.US,D,20251104,000000,59.42,59.77,59.3372,59.3372,1656,0
+LDEM.US,D,20251105,000000,59.8,59.92,59.62,59.92,1626,0
+LDEM.US,D,20251106,000000,59.99,60,58.9488,58.9488,15506,0
+LDEM.US,D,20251107,000000,58.88,59.38,58.53,58.7078,5374,0
+LDEM.US,D,20251110,000000,59.8,59.8,59.31,59.4215,5688,0
+LDEM.US,D,20251111,000000,59.7,59.79,59.69,59.7428,28975,0
+LDEM.US,D,20251112,000000,59.81,59.81,59.4337,59.6566,1023,0
+LDEM.US,D,20251113,000000,60.1,61.18,59.3,59.4116,1850,0
+LDEM.US,D,20251114,000000,59.81,59.83,59.3617,59.3617,571,0
+LDEM.US,D,20251117,000000,59.04,59.27,58.7047,58.7047,1684,0
+LDEM.US,D,20251118,000000,58.38,58.78,58.24,58.6201,2052,0
+LDEM.US,D,20251119,000000,58.72,58.72,58.28,58.4256,1282,0
+LDEM.US,D,20251120,000000,58.98,58.98,57.6191,57.6191,2178,0
+LDEM.US,D,20251121,000000,57.76,57.76,57.6983,57.6983,355,0
+LDEM.US,D,20251124,000000,58.22,58.36,58.14,58.2562,2251,0
+LDEM.US,D,20251126,000000,58.57,58.7545,58.57,58.6841,1017,0
+LDEM.US,D,20251128,000000,58.56,58.7744,58.56,58.7744,1107,0
+LDEM.US,D,20251201,000000,58.8,59.015,58.8,58.9054,3723,0
+LDEM.US,D,20251202,000000,58.72,58.8578,58.72,58.8578,296,0
+LDEM.US,D,20251203,000000,58.92,58.94,58.92,58.94,553,0
+LDEM.US,D,20251204,000000,58.92,59.08,58.92,58.9922,780,0
+LDEM.US,D,20251208,000000,58.91,58.91,58.7998,58.7998,513,0
+LDEM.US,D,20251209,000000,58.56,58.7125,58.55,58.7125,5436,0
+LDEM.US,D,20251210,000000,58.801,59.251,58.801,59.1624,628,0
+LDEM.US,D,20251212,000000,59.39,59.39,58.7204,58.7204,821,0
+LDEM.US,D,20251215,000000,59.09,59.09,58.6449,58.6449,1720,0
+LDEM.US,D,20251216,000000,56.99,57.09,56.85,57.0739,889,0
+LDEM.US,D,20251217,000000,57.34,57.34,56.7097,56.7097,1286,0
+LDEM.US,D,20251218,000000,57.45,57.65,57.3622,57.4076,2653,0
+LDEM.US,D,20251222,000000,58.09,58.095,58.05,58.095,726,0
+LDEM.US,D,20251223,000000,58.03,58.42,58.03,58.42,2067,0
+LDEM.US,D,20251224,000000,58.45,58.45,58.386,58.386,804,0
+LDEM.US,D,20251226,000000,58.490377,58.535,58.490377,58.535,253,0
+LDEM.US,D,20251229,000000,58.07,58.1481,58.07,58.1481,261,0
+LDEM.US,D,20251231,000000,58.32,58.32,58.02,58.1103,1878,0
+LDEM.US,D,20260102,000000,59.44,59.44,59.176,59.3853,739,0
+LDEM.US,D,20260105,000000,59.13,61.585,59.13,59.7485,1946,0
+LDEM.US,D,20260106,000000,60.11,60.38,60.03,60.1481,2763,0
+LDEM.US,D,20260107,000000,59.75,59.91,59.75,59.825,2078,0
+LDEM.US,D,20260108,000000,59.64,59.9264,59.64,59.9264,268,0
+LDEM.US,D,20260109,000000,59.88,59.99,59.79,59.99,1365,0
+LDEM.US,D,20260112,000000,60.54,61.235,60.54,61.235,1365,0
+LDEM.US,D,20260113,000000,61.05,61.05,60.7301,60.8774,1954,0
+LDEM.US,D,20260114,000000,61.085,61.1199,61.085,61.1024,624,0
+LDEM.US,D,20260115,000000,61.33,61.395,61.3,61.3396,726,0
+LDEM.US,D,20260116,000000,60.78,61.04,60.78,60.9566,731,0
+LDEM.US,D,20260120,000000,60.6,60.6,60.5089,60.5089,884,0
+LDEM.US,D,20260122,000000,62.08,62.3,62.08,62.1199,1295,0
+LDEM.US,D,20260123,000000,61.87,62.2027,61.87,62.2027,639,0
+LDEM.US,D,20260126,000000,62.3,62.37,62.3,62.3327,514,0
+LDEM.US,D,20260127,000000,63.1,63.52,63.07,63.4806,2677,0
+LDEM.US,D,20260128,000000,63.77,63.77,63.3,63.5905,2885,0
+LDEM.US,D,20260130,000000,62.635,62.635,61.8219,61.9598,1395,0
+LDEM.US,D,20260202,000000,61.68,62.2372,61.68,62.2372,568,0
+LDEM.US,D,20260203,000000,62.05,62.27,62.0499,62.27,1177,0
+LDEM.US,D,20260204,000000,62.32,62.32,61.5,61.6431,882,0
+LDEM.US,D,20260205,000000,61.72,61.92,61.26,61.335,1371,0
+LDEM.US,D,20260206,000000,62.43,62.85,62.43,62.85,426,0
+LDEM.US,D,20260209,000000,63.1,63.3,63.1,63.18,2025,0
+LDEM.US,D,20260210,000000,63.21,63.27,63.21,63.27,342,0
+LDEM.US,D,20260211,000000,63.52,64.4072,63.51,64.4072,4103,0
+LDEM.US,D,20260212,000000,63.955,63.955,62.93,63,995,0
+LDEM.US,D,20260217,000000,62.91,63.09,62.91,63.09,973,0
+LDEM.US,D,20260218,000000,63.52,63.86,63.39,63.39,1117,0
diff --git a/daily/us/nasdaq etfs/lgcf.us.txt b/daily/us/nasdaq etfs/lgcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..feeab33b8bbfa64ab1c2ab36741acab3dfcc228b
--- /dev/null
+++ b/daily/us/nasdaq etfs/lgcf.us.txt	
@@ -0,0 +1,425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGCF.US,D,20231214,000000,25.171,25.1884,25.171,25.1884,212.494720851,0
+LGCF.US,D,20231215,000000,25.1216,25.1364,25.1018,25.1364,203.3878042431,0
+LGCF.US,D,20231218,000000,25.3291,25.3291,25.2735,25.2735,202.37592462,0
+LGCF.US,D,20231219,000000,25.4872,25.508,25.4872,25.508,139.6393879878,0
+LGCF.US,D,20231220,000000,25.507,25.507,25.1371,25.1371,202.37592462,0
+LGCF.US,D,20231221,000000,25.2896,25.3445,25.2896,25.3445,202.37592462,0
+LGCF.US,D,20231222,000000,25.5169,25.5169,25.428,25.428,202.37592462,0
+LGCF.US,D,20231226,000000,25.4971,25.5564,25.4971,25.5434,203.3878042431,0
+LGCF.US,D,20231227,000000,25.5663,25.5663,25.507,25.5401,308.6232850455,0
+LGCF.US,D,20231228,000000,25.6058,25.6058,25.511,25.511,101.18796231,0
+LGCF.US,D,20231229,000000,25.4378,25.4899,25.4378,25.4899,202.37592462,0
+LGCF.US,D,20240102,000000,25.5663,25.7705,25.5663,25.7705,204.3996838662,0
+LGCF.US,D,20240103,000000,25.6948,25.7673,25.6948,25.7673,101.18796231,0
+LGCF.US,D,20240104,000000,25.9023,25.9023,25.6483,25.6483,429.0369601944,0
+LGCF.US,D,20240105,000000,25.9715,25.9715,25.7343,25.7346,2075.3651069781,0
+LGCF.US,D,20240108,000000,25.5268,25.759,25.4773,25.759,2143.1610417258,0
+LGCF.US,D,20240109,000000,25.7837,25.7837,25.586,25.5958,223.6253967051,0
+LGCF.US,D,20240110,000000,25.6552,25.6552,25.418,25.5081,204.3996838662,0
+LGCF.US,D,20240111,000000,25.4675,25.5573,25.4279,25.5573,205.4115634893,0
+LGCF.US,D,20240112,000000,25.8232,25.8232,25.5663,25.5815,234.7560725592,0
+LGCF.US,D,20240116,000000,25.6058,25.6058,25.3489,25.3704,251.9580261519,0
+LGCF.US,D,20240117,000000,25.2995,25.2995,25.2645,25.2645,121.425554772,0
+LGCF.US,D,20240118,000000,25.2599,25.2599,25.0523,25.2351,354.157868085,0
+LGCF.US,D,20240119,000000,25.418,25.5196,25.3785,25.5196,243.8629891671,0
+LGCF.US,D,20240122,000000,25.5564,25.5564,25.4971,25.516,202.37592462,0
+LGCF.US,D,20240123,000000,25.5959,25.5959,25.5465,25.5712,249.9342669057,0
+LGCF.US,D,20240124,000000,25.8232,25.8232,25.7096,25.7096,361.2410254467,0
+LGCF.US,D,20240125,000000,25.8924,25.8924,25.7936,25.8622,264.1005816291,0
+LGCF.US,D,20240126,000000,26.011,26.011,25.9912,25.9912,4960.2339124362,0
+LGCF.US,D,20240129,000000,26.0703,26.0703,25.9023,26.0005,1416.63147234,0
+LGCF.US,D,20240130,000000,26.0802,26.2284,26.0703,26.2039,19174.106978122,0
+LGCF.US,D,20240131,000000,26.2087,26.2284,25.92,25.92,38400.831696645,0
+LGCF.US,D,20240201,000000,25.9616,25.9616,25.7442,25.8973,37559.959729849,0
+LGCF.US,D,20240202,000000,25.9912,25.9912,25.9122,25.9569,10990.024586489,0
+LGCF.US,D,20240205,000000,25.5959,25.9023,25.5959,25.8769,7736.8315982226,0
+LGCF.US,D,20240206,000000,26.009,26.009,25.9275,25.9275,404.75184924,0
+LGCF.US,D,20240207,000000,26.0703,26.1098,26.0604,26.0604,212.494720851,0
+LGCF.US,D,20240208,000000,26.2087,26.2087,26.1437,26.1437,106.2473604255,0
+LGCF.US,D,20240209,000000,26.2383,26.2383,26.0406,26.0933,209.4590819817,0
+LGCF.US,D,20240212,000000,26.2383,26.2383,26.179,26.2069,3457.5926721327,0
+LGCF.US,D,20240213,000000,25.9912,25.9912,25.9328,25.9328,111.306758541,0
+LGCF.US,D,20240214,000000,26.179,26.179,25.9873,26.0771,802.4205411183,0
+LGCF.US,D,20240215,000000,26.2581,26.4813,26.2581,26.4813,121.425554772,0
+LGCF.US,D,20240216,000000,26.5842,26.5842,26.4171,26.4171,2336.4300497379,0
+LGCF.US,D,20240220,000000,27.4736,27.4736,26.3167,26.3167,308.6232850455,0
+LGCF.US,D,20240221,000000,26.4755,26.4961,26.4755,26.4961,106.2473604255,0
+LGCF.US,D,20240222,000000,26.6435,26.7335,26.6435,26.7335,403.7399696169,0
+LGCF.US,D,20240223,000000,26.851,26.851,26.7917,26.7917,297.4926091914,0
+LGCF.US,D,20240226,000000,26.8807,26.8807,26.7651,26.7651,750.8146803402,0
+LGCF.US,D,20240227,000000,26.9202,26.9202,26.7127,26.7324,1130.2695390027,0
+LGCF.US,D,20240228,000000,26.6534,26.851,26.6534,26.6978,1069.5567616167,0
+LGCF.US,D,20240229,000000,26.9202,26.9202,26.7231,26.7231,1115.0913446562,0
+LGCF.US,D,20240301,000000,26.9597,26.9794,26.7818,26.8999,1722.2191185162,0
+LGCF.US,D,20240304,000000,27.0684,27.0684,26.8016,26.8356,1199.0773533735,0
+LGCF.US,D,20240305,000000,26.94,26.94,26.8713,26.8713,650.6385976533,0
+LGCF.US,D,20240306,000000,27.187,27.187,27.019,27.0914,2144.1729213489,0
+LGCF.US,D,20240307,000000,27.3155,27.3155,27.2611,27.2611,144.6987861033,0
+LGCF.US,D,20240308,000000,27.3748,27.3748,27.2167,27.2167,160.8888600729,0
+LGCF.US,D,20240311,000000,27.2364,27.4044,27.2364,27.3865,518.0823670272,0
+LGCF.US,D,20240312,000000,27.4044,27.4521,27.4044,27.4521,101.18796231,0
+LGCF.US,D,20240313,000000,27.6713,27.6713,27.5672,27.5672,404.75184924,0
+LGCF.US,D,20240314,000000,27.7009,27.7009,27.5122,27.5122,141.663147234,0
+LGCF.US,D,20240315,000000,27.6219,27.6219,27.5398,27.5398,299.5163684376,0
+LGCF.US,D,20240318,000000,27.7602,27.7602,27.5779,27.5779,536.296200243,0
+LGCF.US,D,20240319,000000,27.7207,27.7262,27.5922,27.7262,299.5163684376,0
+LGCF.US,D,20240320,000000,27.7108,27.918,27.7108,27.918,122.4374343951,0
+LGCF.US,D,20240321,000000,28.1555,28.1555,28.1305,28.1305,108.2711196717,0
+LGCF.US,D,20240322,000000,28.1555,28.1555,28.0235,28.0235,145.7106657264,0
+LGCF.US,D,20240325,000000,28.1259,28.1259,28.1061,28.1061,125.4730732644,0
+LGCF.US,D,20240326,000000,28.2346,28.2346,28.0369,28.0369,136.6037491185,0
+LGCF.US,D,20240327,000000,28.2346,28.3334,28.2346,28.3334,110.2948789179,0
+LGCF.US,D,20240328,000000,28.5014,28.5212,28.3235,28.5212,315.7064424072,0
+LGCF.US,D,20240401,000000,28.4816,28.4816,28.4797,28.4797,148.7463045957,0
+LGCF.US,D,20240402,000000,28.3631,28.3631,28.3581,28.3581,112.3186381641,0
+LGCF.US,D,20240403,000000,28.5212,28.5212,28.4816,28.4816,149.7581842188,0
+LGCF.US,D,20240404,000000,28.7287,28.7287,28.1753,28.1753,544.3912372278,0
+LGCF.US,D,20240405,000000,28.2939,28.4026,28.2939,28.3927,203.3878042431,0
+LGCF.US,D,20240408,000000,28.3729,28.3729,28.3186,28.3186,134.5799898723,0
+LGCF.US,D,20240409,000000,28.5212,28.5212,28.2642,28.2642,148.7463045957,0
+LGCF.US,D,20240410,000000,28.1555,28.1555,28.027,28.027,102.1998419331,0
+LGCF.US,D,20240411,000000,28.1358,28.1358,27.8863,27.8863,152.7938230881,0
+LGCF.US,D,20240412,000000,27.8689,27.8689,27.4609,27.4609,101.18796231,0
+LGCF.US,D,20240415,000000,27.7405,27.7405,27.2957,27.3254,333.920275623,0
+LGCF.US,D,20240416,000000,27.4341,27.4341,27.2266,27.2266,106.2473604255,0
+LGCF.US,D,20240417,000000,27.3649,27.3649,27.0882,27.0882,305.5876461762,0
+LGCF.US,D,20240418,000000,27.2167,27.2167,27.0882,27.0882,125.4730732644,0
+LGCF.US,D,20240419,000000,27.3155,27.3155,27.3155,27.3155,115.3542770334,0
+LGCF.US,D,20240422,000000,27.5527,27.6219,27.5527,27.5897,684.0306252156,0
+LGCF.US,D,20240423,000000,27.7108,27.7602,27.7108,27.7602,102.1998419331,0
+LGCF.US,D,20240424,000000,27.7997,27.7997,27.7602,27.7602,135.5918694954,0
+LGCF.US,D,20240425,000000,27.7602,27.7602,27.6317,27.6317,144.6987861033,0
+LGCF.US,D,20240426,000000,27.6515,27.6515,27.5082,27.5082,126.4849528875,0
+LGCF.US,D,20240429,000000,27.612,27.6309,27.612,27.6309,303.56388693,0
+LGCF.US,D,20240430,000000,27.6515,27.6515,27.2364,27.2364,102.1998419331,0
+LGCF.US,D,20240501,000000,27.108,27.108,27.0407,27.0407,107.2592400486,0
+LGCF.US,D,20240502,000000,27.1771,27.1771,27.0312,27.1277,356.1816273312,0
+LGCF.US,D,20240503,000000,27.2957,27.2957,27.1623,27.1623,146.7225453495,0
+LGCF.US,D,20240506,000000,27.3451,27.4094,27.3451,27.4094,108.2711196717,0
+LGCF.US,D,20240507,000000,27.5527,27.5527,27.4146,27.4146,165.9482581884,0
+LGCF.US,D,20240508,000000,27.4341,27.4725,27.4341,27.4725,102.1998419331,0
+LGCF.US,D,20240509,000000,27.5428,27.6272,27.5428,27.6272,1201.1011126197,0
+LGCF.US,D,20240510,000000,27.8492,27.8492,27.7493,27.7602,346.0628311002,0
+LGCF.US,D,20240513,000000,27.9381,27.9381,27.6761,27.6761,291.4213314528,0
+LGCF.US,D,20240514,000000,27.6713,27.77,27.6515,27.77,362.2529050698,0
+LGCF.US,D,20240515,000000,27.7503,27.9156,27.7503,27.9156,126.4849528875,0
+LGCF.US,D,20240516,000000,27.9776,27.9875,27.8986,27.918,410.8231269786,0
+LGCF.US,D,20240517,000000,27.9875,28.1259,27.9875,28.1259,222.613517082,0
+LGCF.US,D,20240520,000000,27.8986,27.8986,27.8986,27.8986,265.1124612522,0
+LGCF.US,D,20240521,000000,27.9282,27.9282,27.8689,27.8689,104.2236011793,0
+LGCF.US,D,20240522,000000,27.8393,27.8393,27.691,27.7108,533.2605613737,0
+LGCF.US,D,20240523,000000,27.6317,27.6317,27.3282,27.3282,2486.1882339567,0
+LGCF.US,D,20240524,000000,27.5527,27.5724,27.4396,27.4396,910.69166079,0
+LGCF.US,D,20240528,000000,27.1673,27.4736,27.1673,27.3155,517.0704874041,0
+LGCF.US,D,20240529,000000,27.2859,27.2859,27.0379,27.0379,476.5953024801,0
+LGCF.US,D,20240530,000000,27.108,27.2018,27.108,27.2018,3391.8204966312,0
+LGCF.US,D,20240531,000000,27.2957,27.6713,27.2957,27.6713,415.8825250941,0
+LGCF.US,D,20240603,000000,27.3649,27.4143,27.355,27.3859,610.1634127293,0
+LGCF.US,D,20240604,000000,27.2611,27.3142,27.2611,27.3142,2227.1470504431,0
+LGCF.US,D,20240605,000000,27.2661,27.4143,27.2661,27.3854,1525.9144716348,0
+LGCF.US,D,20240606,000000,27.4539,27.4539,27.4292,27.4292,963.3094011912,0
+LGCF.US,D,20240607,000000,27.4835,27.6219,27.4636,27.4636,1356.9305745771,0
+LGCF.US,D,20240610,000000,27.4341,27.5428,27.4341,27.5155,1297.2296768142,0
+LGCF.US,D,20240611,000000,27.3451,27.3451,27.3007,27.3149,920.810457021,0
+LGCF.US,D,20240612,000000,27.4539,27.4539,27.2117,27.2264,335.9440348692,0
+LGCF.US,D,20240613,000000,27.5428,27.5428,27.3588,27.3588,101.18796231,0
+LGCF.US,D,20240614,000000,27.1969,27.2868,27.1969,27.2868,111.306758541,0
+LGCF.US,D,20240617,000000,27.4539,27.6021,27.4539,27.5724,558.5575519512,0
+LGCF.US,D,20240618,000000,27.5033,27.7503,27.5033,27.6219,456.3577100181,0
+LGCF.US,D,20240620,000000,27.7157,27.8695,27.7157,27.8695,1072.592400486,0
+LGCF.US,D,20240621,000000,27.8401,27.8401,27.7649,27.7649,463.4408673798,0
+LGCF.US,D,20240624,000000,27.9579,28.0472,27.9579,28.0472,206.4234431124,0
+LGCF.US,D,20240625,000000,28.0172,28.0172,27.8684,27.8684,106.2473604255,0
+LGCF.US,D,20240626,000000,27.8294,27.8294,27.7769,27.7769,115.3542770334,0
+LGCF.US,D,20240627,000000,27.8294,27.8294,27.6663,27.6663,141.663147234,0
+LGCF.US,D,20240628,000000,27.8393,27.8393,27.8109,27.8109,121.425554772,0
+LGCF.US,D,20240701,000000,27.9776,27.9776,27.8711,27.8711,101.18796231,0
+LGCF.US,D,20240702,000000,27.8887,27.8887,27.869,27.869,104.2236011793,0
+LGCF.US,D,20240703,000000,27.9085,27.9085,27.8717,27.8717,118.3899159027,0
+LGCF.US,D,20240705,000000,28.0073,28.0073,27.6852,27.6852,3344.2621543455,0
+LGCF.US,D,20240708,000000,27.78,27.9381,27.6713,27.7324,3235.9910346738,0
+LGCF.US,D,20240709,000000,27.7701,27.7701,27.6713,27.691,1100.9250299328,0
+LGCF.US,D,20240710,000000,27.8788,27.9596,27.8788,27.9596,168.9838970577,0
+LGCF.US,D,20240711,000000,28.0863,28.2022,28.0863,28.2022,848.9670037809,0
+LGCF.US,D,20240712,000000,28.1358,28.2183,28.1358,28.2183,128.5087121337,0
+LGCF.US,D,20240715,000000,28.4026,28.5019,28.4026,28.5019,178.0908136656,0
+LGCF.US,D,20240716,000000,28.5706,28.873,28.5706,28.873,287.3738129604,0
+LGCF.US,D,20240717,000000,28.877,29.0944,28.877,29.0944,164.9363785653,0
+LGCF.US,D,20240718,000000,29.213,29.213,29.0054,29.0054,125.4730732644,0
+LGCF.US,D,20240719,000000,29.0054,29.0054,28.6357,28.6357,103.2117215562,0
+LGCF.US,D,20240722,000000,28.788,28.788,28.6583,28.7386,989.6182713918,0
+LGCF.US,D,20240723,000000,28.7682,28.7682,28.6299,28.6299,103.2117215562,0
+LGCF.US,D,20240724,000000,28.6299,28.6299,28.5311,28.5311,102.1998419331,0
+LGCF.US,D,20240725,000000,28.5607,28.7188,28.5607,28.7188,104.2236011793,0
+LGCF.US,D,20240726,000000,28.9955,29.1407,28.9955,29.1407,103.2117215562,0
+LGCF.US,D,20240729,000000,29.2723,29.2723,28.9969,28.9969,141.663147234,0
+LGCF.US,D,20240730,000000,29.1635,29.3455,29.1635,29.3455,297.4926091914,0
+LGCF.US,D,20240731,000000,29.4205,29.4205,29.3179,29.3179,1628.1143135679,0
+LGCF.US,D,20240801,000000,29.4897,29.4897,28.7287,28.7612,5235.4651699194,0
+LGCF.US,D,20240802,000000,28.6497,28.6497,28.0567,28.1157,1011.8796231,0
+LGCF.US,D,20240805,000000,28.116,28.116,27.4934,27.5527,671.8880697384,0
+LGCF.US,D,20240806,000000,27.691,27.7602,27.691,27.7076,764.9809950636,0
+LGCF.US,D,20240807,000000,28.1456,28.1456,27.5953,27.5953,104.2236011793,0
+LGCF.US,D,20240808,000000,27.8887,28.1555,27.8887,28.1555,103.2117215562,0
+LGCF.US,D,20240809,000000,28.1654,28.284,28.1654,28.284,104.2236011793,0
+LGCF.US,D,20240812,000000,28.3927,28.3927,28.1951,28.1951,172.019535927,0
+LGCF.US,D,20240813,000000,28.3235,28.4026,28.3235,28.4026,174.0432951732,0
+LGCF.US,D,20240814,000000,28.3433,28.5805,28.3433,28.5805,22337.242679933,0
+LGCF.US,D,20240815,000000,28.5904,28.9264,28.5904,28.9264,156.8413415805,0
+LGCF.US,D,20240816,000000,28.7979,29.0351,28.7979,29.0351,158.8651008267,0
+LGCF.US,D,20240819,000000,29.1141,29.2659,29.1141,29.2659,22376.705985233,0
+LGCF.US,D,20240820,000000,29.1339,29.1339,29.0102,29.0102,101.18796231,0
+LGCF.US,D,20240821,000000,29.0845,29.0845,29.0226,29.0226,104.2236011793,0
+LGCF.US,D,20240822,000000,29.0252,29.0607,29.0252,29.0607,263.088702006,0
+LGCF.US,D,20240823,000000,29.0746,29.4501,29.0746,29.4501,133.5681102492,0
+LGCF.US,D,20240826,000000,29.46,29.5065,29.46,29.5065,212.494720851,0
+LGCF.US,D,20240827,000000,29.3908,29.4623,29.3908,29.4623,219.5778782127,0
+LGCF.US,D,20240828,000000,28.3532,29.5986,28.3532,29.5294,235.7679521823,0
+LGCF.US,D,20240829,000000,28.7485,29.6617,28.7485,29.6617,179.1026932887,0
+LGCF.US,D,20240830,000000,29.549,29.9244,29.549,29.9244,816.5868558417,0
+LGCF.US,D,20240903,000000,29.6083,29.6083,29.4902,29.4902,143.6869064802,0
+LGCF.US,D,20240904,000000,29.4501,29.4501,29.4353,29.4353,101.18796231,0
+LGCF.US,D,20240905,000000,29.2624,29.2624,29.0752,29.0752,119.4017955258,0
+LGCF.US,D,20240906,000000,27.9579,28.6447,27.9579,28.5706,339.9915533616,0
+LGCF.US,D,20240909,000000,28.1654,28.9066,28.1654,28.9066,236.7798318054,0
+LGCF.US,D,20240910,000000,28.9165,28.9165,28.7581,28.7581,149.7581842188,0
+LGCF.US,D,20240911,000000,28.3334,28.6793,28.3334,28.6793,122.4374343951,0
+LGCF.US,D,20240912,000000,27.8887,28.8177,27.8887,28.8177,150.7700638419,0
+LGCF.US,D,20240913,000000,28.9362,29.0894,28.9362,29.0894,104.2236011793,0
+LGCF.US,D,20240916,000000,28.9362,29.3577,28.9362,29.3577,419.9300435865,0
+LGCF.US,D,20240917,000000,28.6595,29.4501,28.6595,29.4501,171.0076563039,0
+LGCF.US,D,20240918,000000,29.1833,29.4205,29.1833,29.4205,213.5066004741,0
+LGCF.US,D,20240919,000000,29.7763,29.7862,29.7763,29.7763,213.5066004741,0
+LGCF.US,D,20240920,000000,28.6299,29.7269,28.6299,29.7269,206.4234431124,0
+LGCF.US,D,20240923,000000,28.956,29.8198,28.956,29.8198,250.9461465288,0
+LGCF.US,D,20240924,000000,28.9955,29.7071,28.9955,29.7071,345.0509514771,0
+LGCF.US,D,20240925,000000,29.6083,29.6083,29.4411,29.4411,101.18796231,0
+LGCF.US,D,20240926,000000,29.4007,29.5433,29.4007,29.5433,112.3186381641,0
+LGCF.US,D,20240927,000000,29.5885,29.7063,29.5885,29.7063,105.2354808024,0
+LGCF.US,D,20240930,000000,29.6379,29.8158,29.6379,29.8158,105.2354808024,0
+LGCF.US,D,20241001,000000,29.4304,29.9244,29.4304,29.8257,1009.8558638538,0
+LGCF.US,D,20241002,000000,30.0036,30.0036,29.9531,29.9531,101.18796231,0
+LGCF.US,D,20241003,000000,29.8356,29.9146,29.8356,29.9146,103.2117215562,0
+LGCF.US,D,20241004,000000,30.1913,30.3777,30.1913,30.3777,143.6869064802,0
+LGCF.US,D,20241007,000000,30.1524,30.1524,30.1524,30.1524,130.5324713799,0
+LGCF.US,D,20241008,000000,29.9245,30.053,29.9245,30.043,1527.938230881,0
+LGCF.US,D,20241009,000000,30.0332,30.3336,30.0332,30.3336,101.18796231,0
+LGCF.US,D,20241010,000000,30.3,30.3019,30.3,30.3019,102.1998419331,0
+LGCF.US,D,20241011,000000,30.5372,30.6968,30.5372,30.6968,101.18796231,0
+LGCF.US,D,20241014,000000,30.6262,30.7567,30.6262,30.7567,114.3423974103,0
+LGCF.US,D,20241015,000000,30.5768,30.5768,30.4656,30.4656,101.18796231,0
+LGCF.US,D,20241016,000000,30.6064,30.6341,30.6064,30.6341,206.4234431124,0
+LGCF.US,D,20241017,000000,30.7744,30.7948,30.7744,30.7948,101.18796231,0
+LGCF.US,D,20241018,000000,30.5372,30.675,30.5372,30.675,101.18796231,0
+LGCF.US,D,20241021,000000,30.6361,30.6361,30.3961,30.3961,269.1599797446,0
+LGCF.US,D,20241022,000000,30.3396,30.4011,30.3396,30.4011,103.2117215562,0
+LGCF.US,D,20241023,000000,30.3198,30.3198,30.2,30.2,209.4590819817,0
+LGCF.US,D,20241024,000000,30.1419,30.1916,30.1419,30.1916,101.18796231,0
+LGCF.US,D,20241025,000000,30.221,30.221,29.9873,29.9873,695.1613010697,0
+LGCF.US,D,20241028,000000,30.1123,30.1752,30.1123,30.1752,168.9838970577,0
+LGCF.US,D,20241029,000000,30.0826,30.0826,30.0002,30.0002,151.781943465,0
+LGCF.US,D,20241030,000000,30.1617,30.3692,30.1125,30.1125,35086.925930993,0
+LGCF.US,D,20241031,000000,29.9344,29.9344,29.8782,29.8782,127.4968325106,0
+LGCF.US,D,20241101,000000,29.9893,29.9893,29.8636,29.8636,404.75184924,0
+LGCF.US,D,20241104,000000,29.8595,29.8595,29.7812,29.7812,810.5155781031,0
+LGCF.US,D,20241105,000000,29.8305,30.081,29.8305,30.081,101.18796231,0
+LGCF.US,D,20241106,000000,31.061,31.3773,31.061,31.3765,1369.0731300543,0
+LGCF.US,D,20241107,000000,31.1895,31.1895,31.0848,31.0848,112.3186381641,0
+LGCF.US,D,20241108,000000,31.1994,31.1994,31.1614,31.1614,316.7183220303,0
+LGCF.US,D,20241111,000000,31.2042,31.2042,31.1796,31.1796,106.2473604255,0
+LGCF.US,D,20241112,000000,31.1943,31.1943,30.9979,30.9979,101.18796231,0
+LGCF.US,D,20241113,000000,31.0412,31.0488,31.0412,31.0488,101.18796231,0
+LGCF.US,D,20241114,000000,31.0355,31.0355,30.9761,30.9761,102.1998419331,0
+LGCF.US,D,20241115,000000,30.8238,30.8262,30.8238,30.8262,112.3186381641,0
+LGCF.US,D,20241118,000000,30.7694,30.8994,30.7694,30.8994,101.18796231,0
+LGCF.US,D,20241119,000000,30.8041,30.8238,30.7432,30.7432,4807.4400893481,0
+LGCF.US,D,20241120,000000,30.7645,30.8436,30.7645,30.8436,145.7106657264,0
+LGCF.US,D,20241121,000000,31.0017,31.1757,30.9868,31.1757,427.0132009482,0
+LGCF.US,D,20241122,000000,31.4012,31.5196,31.4012,31.5196,123.4493140182,0
+LGCF.US,D,20241125,000000,31.6836,31.6836,31.6156,31.6156,124.4611936413,0
+LGCF.US,D,20241126,000000,31.4563,31.661,31.4563,31.661,101.18796231,0
+LGCF.US,D,20241127,000000,31.7429,31.7429,31.5947,31.6198,1047.2954099085,0
+LGCF.US,D,20241129,000000,31.654,31.6878,31.654,31.6878,117.3780362796,0
+LGCF.US,D,20241202,000000,31.4761,31.5453,31.4761,31.5453,160.8888600729,0
+LGCF.US,D,20241203,000000,31.4563,31.4563,31.3201,31.3201,120.4136751489,0
+LGCF.US,D,20241204,000000,31.0017,31.0314,31.0017,31.0302,212.494720851,0
+LGCF.US,D,20241205,000000,30.7645,31.0808,30.7645,31.0475,352.1341088388,0
+LGCF.US,D,20241206,000000,30.8831,31.0087,30.8831,31.0087,101.18796231,0
+LGCF.US,D,20241209,000000,30.9819,30.9819,30.7289,30.7289,164.9363785653,0
+LGCF.US,D,20241210,000000,30.5372,30.5372,30.4384,30.449,211.4828412279,0
+LGCF.US,D,20241211,000000,30.389,30.4137,30.389,30.4137,102.1998419331,0
+LGCF.US,D,20241212,000000,30.3495,30.3495,30.2157,30.2157,106.2473604255,0
+LGCF.US,D,20241213,000000,30.4483,30.5471,30.4483,30.5471,105.2354808024,0
+LGCF.US,D,20241216,000000,30.5273,30.5471,30.5273,30.5471,104.2236011793,0
+LGCF.US,D,20241217,000000,30.2309,30.3573,30.2309,30.3573,122.4374343951,0
+LGCF.US,D,20241218,000000,30.3297,30.3739,29.4403,29.4403,1586.6272490208,0
+LGCF.US,D,20241219,000000,29.4996,29.4996,29.3614,29.3614,271.1837389908,0
+LGCF.US,D,20241220,000000,29.5885,29.7477,29.5885,29.7477,143.6869064802,0
+LGCF.US,D,20241223,000000,29.7367,30.0001,29.6577,30.0001,689.0900233311,0
+LGCF.US,D,20241224,000000,30.14,30.29,30.14,30.29,104,0
+LGCF.US,D,20241226,000000,30.3,30.3759,30.3,30.3759,129,0
+LGCF.US,D,20241227,000000,30.17,30.17,30.1681,30.1681,103,0
+LGCF.US,D,20241230,000000,29.71,29.98,29.71,29.9,302,0
+LGCF.US,D,20241231,000000,29.95,29.9894,29.95,29.9894,215,0
+LGCF.US,D,20250102,000000,30.31,30.31,30.105,30.105,147,0
+LGCF.US,D,20250103,000000,30.19,30.3315,30.19,30.3315,100,0
+LGCF.US,D,20250106,000000,30.51,30.51,30.3128,30.3128,137,0
+LGCF.US,D,20250107,000000,30.43,30.49,30.3242,30.3242,316,0
+LGCF.US,D,20250108,000000,30.13,30.3069,30.13,30.3069,101,0
+LGCF.US,D,20250110,000000,30.15,30.15,29.9268,29.9268,175,0
+LGCF.US,D,20250113,000000,30.09,30.3041,30.09,30.3041,112,0
+LGCF.US,D,20250114,000000,30.36,30.594,30.36,30.594,342,0
+LGCF.US,D,20250115,000000,31.12,31.1331,31.12,31.1331,143,0
+LGCF.US,D,20250116,000000,31.0649,31.242,31.0649,31.242,124,0
+LGCF.US,D,20250117,000000,31.32,31.39,31.32,31.369,602,0
+LGCF.US,D,20250121,000000,31.4649,31.4649,31.44,31.44,155,0
+LGCF.US,D,20250122,000000,31.2649,31.2649,31.2344,31.2344,176,0
+LGCF.US,D,20250123,000000,31.31,31.43,31.31,31.43,492,0
+LGCF.US,D,20250124,000000,31.42,31.42,31.3182,31.3182,332,0
+LGCF.US,D,20250127,000000,31.42,31.69,31.42,31.69,443,0
+LGCF.US,D,20250128,000000,31.6156,31.642,31.4556,31.4603,1457,0
+LGCF.US,D,20250129,000000,31.5805,31.5805,31.46,31.5062,347,0
+LGCF.US,D,20250130,000000,31.5849,31.5918,31.5849,31.5918,161,0
+LGCF.US,D,20250131,000000,31.5895,31.5895,31.3173,31.3173,254,0
+LGCF.US,D,20250203,000000,31.09,31.39,30.9249,31.3506,3732,0
+LGCF.US,D,20250204,000000,31.3361,31.505,31.3361,31.505,283,0
+LGCF.US,D,20250205,000000,31.4942,31.62,31.4942,31.5944,617,0
+LGCF.US,D,20250206,000000,31.6356,31.64,31.6195,31.6195,819,0
+LGCF.US,D,20250207,000000,31.64,31.675,31.494,31.494,936,0
+LGCF.US,D,20250210,000000,31.4391,31.54,31.4391,31.5362,1138,0
+LGCF.US,D,20250211,000000,31.44,31.6354,31.44,31.6354,123,0
+LGCF.US,D,20250212,000000,31.5,31.5172,31.4219,31.4219,445,0
+LGCF.US,D,20250213,000000,31.59,31.77,31.58,31.7643,1920,0
+LGCF.US,D,20250214,000000,31.74,31.7699,31.74,31.7699,101,0
+LGCF.US,D,20250218,000000,32.02,32.0956,32.02,32.0956,102,0
+LGCF.US,D,20250219,000000,31.74,32.2577,31.74,32.2577,1228,0
+LGCF.US,D,20250220,000000,32.0256,32.1539,32.0256,32.1539,141,0
+LGCF.US,D,20250221,000000,32.04,32.04,31.7051,31.7051,609,0
+LGCF.US,D,20250224,000000,31.62,31.62,31.62,31.62,124,0
+LGCF.US,D,20250225,000000,31.66,31.7,31.64,31.6778,776,0
+LGCF.US,D,20250226,000000,31.54,31.59,31.3755,31.3755,300,0
+LGCF.US,D,20250227,000000,31.59,31.616,31.4512,31.497,864,0
+LGCF.US,D,20250228,000000,31.65,31.9365,31.65,31.9365,814,0
+LGCF.US,D,20250303,000000,31.97,31.98,31.4257,31.4257,1483,0
+LGCF.US,D,20250304,000000,30.96,31.33,30.64,30.8601,7417,0
+LGCF.US,D,20250305,000000,30.63,30.96,30.63,30.8802,671,0
+LGCF.US,D,20250306,000000,30.77,30.77,30.558,30.6446,422,0
+LGCF.US,D,20250307,000000,30.69,30.92,30.69,30.92,2265,0
+LGCF.US,D,20250310,000000,30.75,30.89,30.5421,30.5421,211,0
+LGCF.US,D,20250311,000000,30.22,30.2881,30.22,30.2881,259,0
+LGCF.US,D,20250312,000000,30.23,30.44,30.23,30.3737,1530,0
+LGCF.US,D,20250313,000000,30.34,30.34,29.9944,29.9944,305,0
+LGCF.US,D,20250314,000000,30.53,30.649,30.51,30.649,3521,0
+LGCF.US,D,20250317,000000,30.77,30.9771,30.77,30.9771,106,0
+LGCF.US,D,20250318,000000,30.91,30.9149,30.91,30.9149,136,0
+LGCF.US,D,20250319,000000,30.7191,31.1307,30.7191,31.1307,101,0
+LGCF.US,D,20250320,000000,31.19,31.21,31.1393,31.1393,201,0
+LGCF.US,D,20250321,000000,30.94,31.0372,30.94,31.0372,100,0
+LGCF.US,D,20250324,000000,31.34,31.4732,31.34,31.4732,121,0
+LGCF.US,D,20250325,000000,31.53,31.54,31.4178,31.4178,501,0
+LGCF.US,D,20250326,000000,31.57,31.57,31.2589,31.2589,206,0
+LGCF.US,D,20250327,000000,31.33,31.33,31.06,31.1203,2566,0
+LGCF.US,D,20250328,000000,30.79,30.79,30.69,30.7188,311,0
+LGCF.US,D,20250331,000000,30.8349,31.2014,30.8349,31.2014,509,0
+LGCF.US,D,20250401,000000,31.1549,31.1549,31.1212,31.1212,117,0
+LGCF.US,D,20250402,000000,31.0756,31.3149,31.0756,31.3149,102,0
+LGCF.US,D,20250403,000000,30.32,30.32,29.6468,29.6468,129,0
+LGCF.US,D,20250404,000000,29.4,29.4,27.4671,27.4671,974,0
+LGCF.US,D,20250407,000000,26.45,27.51,26.45,27.2493,869,0
+LGCF.US,D,20250408,000000,28.08,28.08,26.8799,26.8799,365,0
+LGCF.US,D,20250409,000000,26.68,28.7762,26.68,28.7762,6036,0
+LGCF.US,D,20250410,000000,27.88,27.88,27.24,27.6098,1080,0
+LGCF.US,D,20250411,000000,27.41,28.069,27.41,28.069,510,0
+LGCF.US,D,20250414,000000,28.4,28.4,28.28,28.2834,945,0
+LGCF.US,D,20250415,000000,28.46,28.46,28.285,28.285,113,0
+LGCF.US,D,20250416,000000,28.3705,28.44,28.0563,28.0563,906,0
+LGCF.US,D,20250417,000000,28.29,28.5,28.29,28.3751,1272,0
+LGCF.US,D,20250421,000000,28.06,28.06,27.78,27.8424,1442,0
+LGCF.US,D,20250422,000000,28.36,28.665,28.36,28.665,271,0
+LGCF.US,D,20250423,000000,29.25,29.25,28.8429,28.8429,103,0
+LGCF.US,D,20250424,000000,29.12,29.4114,29.12,29.4114,114,0
+LGCF.US,D,20250425,000000,29.1398,29.3446,29.1398,29.3446,140,0
+LGCF.US,D,20250428,000000,29.48,29.5866,29.48,29.5866,100,0
+LGCF.US,D,20250429,000000,29.41,29.7486,29.41,29.7486,538,0
+LGCF.US,D,20250430,000000,29.052,29.7388,29.052,29.7388,290,0
+LGCF.US,D,20250501,000000,29.59,29.648,29.59,29.648,175,0
+LGCF.US,D,20250502,000000,30,30.19,30,30.19,120,0
+LGCF.US,D,20250505,000000,30,30.02,30,30.02,101,0
+LGCF.US,D,20250506,000000,29.82,29.82,29.8017,29.8017,3272,0
+LGCF.US,D,20250507,000000,29.84,29.8484,29.84,29.8484,100,0
+LGCF.US,D,20250508,000000,30.28,30.28,30.1628,30.1628,117,0
+LGCF.US,D,20250509,000000,30.22,30.22,30.08,30.08,102,0
+LGCF.US,D,20250513,000000,31.3058,31.35,31.215,31.215,2432,0
+LGCF.US,D,20250604,000000,30.78,30.8055,30.72,30.72,968,0
+LGCF.US,D,20250627,000000,31.6,31.6,31.5548,31.5548,306,0
+LGCF.US,D,20250701,000000,32.06,32.06,32.0495,32.0495,399,0
+LGCF.US,D,20250714,000000,32.2692,32.3099,32.2692,32.2895,606,0
+LGCF.US,D,20250715,000000,32.4,32.4,31.6978,31.6978,1757,0
+LGCF.US,D,20250716,000000,31.7,31.7775,31.7,31.7775,125,0
+LGCF.US,D,20250721,000000,31.87,31.87,31.6646,31.6646,123,0
+LGCF.US,D,20250722,000000,31.99,32.0076,31.99,32.0076,115,0
+LGCF.US,D,20250808,000000,31.71,31.84,31.71,31.7987,3698,0
+LGCF.US,D,20250811,000000,31.76,31.8031,31.76,31.8031,542,0
+LGCF.US,D,20250819,000000,32.36,32.3916,32.36,32.3916,406,0
+LGCF.US,D,20250825,000000,32.99,33.06,32.99,32.9995,304,0
+LGCF.US,D,20250911,000000,33.52,33.61,33.52,33.605,6044,0
+LGCF.US,D,20250912,000000,33.49,33.49,33.4206,33.4206,703,0
+LGCF.US,D,20250915,000000,33.3396,33.38,33.3396,33.365,1004,0
+LGCF.US,D,20250916,000000,33.3485,33.43,33.3485,33.425,2769,0
+LGCF.US,D,20250917,000000,33.64,33.669,33.6131,33.6131,24936,0
+LGCF.US,D,20250918,000000,33.75,33.7576,33.71,33.7576,804,0
+LGCF.US,D,20250919,000000,33.72,33.7262,33.71,33.7262,818,0
+LGCF.US,D,20250922,000000,33.71,33.73,33.6584,33.6584,2181,0
+LGCF.US,D,20250923,000000,34.01,34.01,33.722,33.722,8990,0
+LGCF.US,D,20250924,000000,33.78,33.8099,33.78,33.805,1009,0
+LGCF.US,D,20250929,000000,33.8872,33.9503,33.8872,33.9503,990,0
+LGCF.US,D,20250930,000000,33.94,33.94,33.62,33.9022,3147,0
+LGCF.US,D,20251001,000000,34,34,33.8975,33.8975,1704,0
+LGCF.US,D,20251002,000000,33.66,33.6837,33.64,33.6837,1154,0
+LGCF.US,D,20251003,000000,33.9,33.9,33.7894,33.7894,467,0
+LGCF.US,D,20251006,000000,33.84,33.84,33.6311,33.6311,430,0
+LGCF.US,D,20251007,000000,33.7599,33.7599,33.65,33.7497,283,0
+LGCF.US,D,20251008,000000,33.76,33.76,33.5992,33.5992,2199,0
+LGCF.US,D,20251009,000000,33.44,33.45,33.3857,33.3857,1289,0
+LGCF.US,D,20251010,000000,33.2514,33.2514,32.6134,32.6134,1357,0
+LGCF.US,D,20251013,000000,32.82,32.9295,32.82,32.9295,228,0
+LGCF.US,D,20251015,000000,33.42,33.42,33.1276,33.1276,775,0
+LGCF.US,D,20251016,000000,32.91,32.91,32.5161,32.5161,228,0
+LGCF.US,D,20251017,000000,32.54,32.8253,32.54,32.8253,1481,0
+LGCF.US,D,20251024,000000,33.6148,33.6148,33.5259,33.5259,1003,0
+LGCF.US,D,20251027,000000,33.65,33.7219,33.65,33.7219,1426,0
+LGCF.US,D,20251028,000000,33.7,33.7,33.5141,33.5141,2450,0
+LGCF.US,D,20251029,000000,33.5276,33.54,33.3399,33.3878,1077,0
+LGCF.US,D,20251030,000000,33.485,33.56,33.2405,33.2405,1444,0
+LGCF.US,D,20251031,000000,33.34,33.34,33.215,33.337,684,0
+LGCF.US,D,20251103,000000,33.1,33.2921,33.1,33.2921,124,0
+LGCF.US,D,20251107,000000,33.4999,33.4999,33.4582,33.4582,157,0
+LGCF.US,D,20251113,000000,34.06,34.06,33.703,33.703,202,0
+LGCF.US,D,20251118,000000,33.4,33.4,33.2814,33.2814,564,0
+LGCF.US,D,20251120,000000,32.755,32.77,32.7512,32.7512,311,0
+LGCF.US,D,20251126,000000,33.87,33.89,33.8594,33.8594,336,0
+LGCF.US,D,20251202,000000,34.1099,34.11,34.0333,34.0333,803,0
+LGCF.US,D,20251203,000000,34.37,34.444,34.37,34.444,103,0
+LGCF.US,D,20251204,000000,34.67,34.68,34.54,34.5493,1962,0
+LGCF.US,D,20251208,000000,34.38,34.38,34.3345,34.3345,265,0
+LGCF.US,D,20251209,000000,34.42,34.61,34.3209,34.3209,4633,0
+LGCF.US,D,20251210,000000,34.47,34.7184,34.47,34.7184,104,0
+LGCF.US,D,20251211,000000,35.08,35.08,35.0568,35.0568,303,0
+LGCF.US,D,20251216,000000,34.48,34.5209,34.48,34.5209,155,0
+LGCF.US,D,20251223,000000,34.35,34.3866,34.35,34.3866,174,0
+LGCF.US,D,20251229,000000,34.32,34.41,34.32,34.335,1029,0
+LGCF.US,D,20251230,000000,34.2764,34.3213,34.2764,34.3213,500,0
+LGCF.US,D,20260106,000000,34.62,34.7346,34.62,34.7346,8484,0
+LGCF.US,D,20260107,000000,34.61,34.6101,34.5343,34.5343,243,0
+LGCF.US,D,20260114,000000,34.1416,34.3431,34.1416,34.3431,263,0
+LGCF.US,D,20260115,000000,34.37,34.37,34.2665,34.2665,263,0
+LGCF.US,D,20260120,000000,33.845,33.845,33.6913,33.6913,263,0
+LGCF.US,D,20260122,000000,34.29,34.3195,34.29,34.3195,1543,0
+LGCF.US,D,20260128,000000,34.37,34.3752,34.37,34.3752,667,0
+LGCF.US,D,20260205,000000,34.6,34.61,34.539,34.539,286,0
+LGCF.US,D,20260206,000000,35.31,35.3104,35.31,35.3104,105,0
+LGCF.US,D,20260211,000000,35.3,35.3343,35.3,35.3343,803,0
+LGCF.US,D,20260212,000000,34.91,34.91,34.5755,34.5755,354,0
+LGCF.US,D,20260213,000000,34.76,34.781,34.6728,34.6728,4505,0
+LGCF.US,D,20260218,000000,35.02,35.02,35.02,35.02,180,0
diff --git a/daily/us/nasdaq etfs/lmbs.us.txt b/daily/us/nasdaq etfs/lmbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc23ae3bd75c7310c1163586c35075be931f6618
--- /dev/null
+++ b/daily/us/nasdaq etfs/lmbs.us.txt	
@@ -0,0 +1,2736 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMBS.US,D,20141107,000000,42.5183,42.5183,42.5183,42.5183,1187.4993921288,0
+LMBS.US,D,20141113,000000,42.6468,42.6906,42.6468,42.6906,374.41865871856,0
+LMBS.US,D,20141114,000000,42.5432,42.5432,42.5432,42.5432,470.7837826783,0
+LMBS.US,D,20141124,000000,42.8281,42.869,42.8281,42.869,470.7837826783,0
+LMBS.US,D,20141125,000000,42.9307,42.9307,42.9307,42.9307,100.38033745806,0
+LMBS.US,D,20141202,000000,42.7245,42.7245,42.7245,42.7245,208.79110191276,0
+LMBS.US,D,20141204,000000,42.9934,42.9934,42.9934,42.9934,280.06114150798,0
+LMBS.US,D,20141205,000000,42.579,42.579,42.579,42.579,240.91280989934,0
+LMBS.US,D,20141211,000000,42.861,42.861,42.861,42.861,240.91280989934,0
+LMBS.US,D,20141215,000000,43.116,43.116,42.9746,42.9746,463.75715905623,0
+LMBS.US,D,20141217,000000,42.8859,43.0353,42.8859,42.8859,370.40344522024,0
+LMBS.US,D,20141218,000000,42.8151,42.8441,42.8151,42.8441,1027.8946555705,0
+LMBS.US,D,20141226,000000,43.0334,43.0512,43.0334,43.0433,567.14890663803,0
+LMBS.US,D,20150106,000000,43.372,43.372,43.372,43.372,237.9013997756,0
+LMBS.US,D,20150107,000000,43.0702,43.0702,43.0702,43.0702,100.38033745806,0
+LMBS.US,D,20150112,000000,43.2475,43.2475,43.2475,43.2475,165.6275568058,0
+LMBS.US,D,20150128,000000,43.0592,43.0592,43.0592,43.0592,100.38033745806,0
+LMBS.US,D,20150203,000000,43.0831,43.0831,43.0831,43.0831,100.38033745806,0
+LMBS.US,D,20150205,000000,43.1479,43.1479,43.1479,43.1479,150.57050618709,0
+LMBS.US,D,20150206,000000,42.8719,42.8729,42.8719,42.8729,234.88998965186,0
+LMBS.US,D,20150209,000000,43.1917,43.1917,43.1907,43.1907,234.88998965186,0
+LMBS.US,D,20150217,000000,43.1827,43.1827,43.1827,43.1827,100.38033745806,0
+LMBS.US,D,20150220,000000,43.2246,43.2246,43.2246,43.2246,370.40344522024,0
+LMBS.US,D,20150223,000000,43.2535,43.2535,43.2535,43.2535,100.38033745806,0
+LMBS.US,D,20150225,000000,43.2345,43.2345,43.2345,43.2345,176.66939392618,0
+LMBS.US,D,20150226,000000,43.1449,43.1449,43.1091,43.1091,1175.4537516339,0
+LMBS.US,D,20150227,000000,43.1349,43.2425,43.1349,43.2425,445.68869831378,0
+LMBS.US,D,20150303,000000,43.1797,43.1977,43.1797,43.1977,232.8823829027,0
+LMBS.US,D,20150304,000000,43.1977,43.1977,43.1977,43.1977,370.40344522024,0
+LMBS.US,D,20150305,000000,43.3123,43.3123,43.3123,43.3123,100.38033745806,0
+LMBS.US,D,20150306,000000,43.1001,43.1539,43.0373,43.0901,1041.9479028146,0
+LMBS.US,D,20150309,000000,43.2525,43.2874,43.2525,43.2874,1041.9479028146,0
+LMBS.US,D,20150312,000000,43.378,43.5354,43.362,43.5115,2806.6342353273,0
+LMBS.US,D,20150316,000000,43.3043,43.3043,43.3043,43.3043,100.38033745806,0
+LMBS.US,D,20150317,000000,43.1887,43.1887,43.1887,43.1887,370.40344522024,0
+LMBS.US,D,20150320,000000,43.5205,43.5295,43.388,43.5115,1509.7202753692,0
+LMBS.US,D,20150323,000000,43.4128,43.4128,43.4128,43.4128,100.38033745806,0
+LMBS.US,D,20150330,000000,43.385,43.4298,43.385,43.385,1869.0818834691,0
+LMBS.US,D,20150331,000000,43.4208,43.4478,43.4208,43.4478,1292.8987464598,0
+LMBS.US,D,20150401,000000,43.3013,43.4208,43.2933,43.2933,1171.4385381355,0
+LMBS.US,D,20150406,000000,43.5424,43.5523,43.5424,43.5523,937.55235185827,0
+LMBS.US,D,20150408,000000,43.4298,43.5334,43.4298,43.4627,1869.0818834691,0
+LMBS.US,D,20150409,000000,43.367,43.367,43.3013,43.3013,653.47599685196,0
+LMBS.US,D,20150410,000000,43.5105,43.5105,43.4816,43.4816,231.87857952812,0
+LMBS.US,D,20150414,000000,43.385,43.4547,43.385,43.4547,469.77997930371,0
+LMBS.US,D,20150416,000000,43.3093,43.3093,43.3093,43.3093,352.33498447779,0
+LMBS.US,D,20150417,000000,43.2674,43.2674,43.2674,43.2674,231.87857952812,0
+LMBS.US,D,20150420,000000,43.3093,43.3093,43.3093,43.3093,886.35837975466,0
+LMBS.US,D,20150421,000000,43.4188,43.4278,43.4089,43.4188,1037.9326893163,0
+LMBS.US,D,20150422,000000,43.2734,43.2734,43.2375,43.2375,2568.7328355517,0
+LMBS.US,D,20150423,000000,43.3073,43.4617,43.3073,43.365,935.54474510911,0
+LMBS.US,D,20150428,000000,43.2734,43.3232,43.1669,43.1669,18415.776710055,0
+LMBS.US,D,20150429,000000,43.3152,43.3152,43.3152,43.3152,569.15651338719,0
+LMBS.US,D,20150430,000000,43.2904,43.3482,43.2904,43.3482,1037.9326893163,0
+LMBS.US,D,20150501,000000,43.392,43.4188,43.392,43.4,10374.307876291,0
+LMBS.US,D,20150505,000000,43.4796,43.4796,43.4458,43.4458,5590.1809930393,0
+LMBS.US,D,20150507,000000,43.6361,43.6599,43.6171,43.6599,577.18694038384,0
+LMBS.US,D,20150508,000000,43.7127,43.7127,43.6699,43.6699,468.77617592913,0
+LMBS.US,D,20150511,000000,43.5503,43.5942,43.5165,43.5404,2327.8200256524,0
+LMBS.US,D,20150512,000000,43.6261,43.643,43.5593,43.5593,24041.090821205,0
+LMBS.US,D,20150513,000000,43.5673,43.5673,43.5593,43.5593,230.87477615353,0
+LMBS.US,D,20150515,000000,43.4886,43.5324,43.4886,43.5324,10389.364926909,0
+LMBS.US,D,20150518,000000,43.4458,43.4458,43.4458,43.4458,322.22088324037,0
+LMBS.US,D,20150519,000000,43.392,43.4368,43.392,43.392,7806.5788441132,0
+LMBS.US,D,20150520,000000,43.4617,43.5324,43.4617,43.5255,3724.110519694,0
+LMBS.US,D,20150522,000000,43.5305,43.5305,43.5055,43.5235,828.13778402898,0
+LMBS.US,D,20150526,000000,43.6071,43.6071,43.6001,43.6001,274.0383212605,0
+LMBS.US,D,20150527,000000,44.0913,44.0913,43.4518,43.4956,1500.686044998,0
+LMBS.US,D,20150528,000000,43.5384,43.6589,43.5305,43.5663,1521.7659158642,0
+LMBS.US,D,20150602,000000,43.4816,43.5135,43.4816,43.5135,416.57840045094,0
+LMBS.US,D,20150603,000000,43.4766,43.4856,43.4766,43.4766,467.77237255455,0
+LMBS.US,D,20150605,000000,43.4766,43.4856,43.4766,43.4856,1964.4432040542,0
+LMBS.US,D,20150609,000000,43.4766,43.4766,43.4657,43.4766,1202.5564427475,0
+LMBS.US,D,20150610,000000,43.7237,43.7237,43.4856,43.4856,1056.0011500588,0
+LMBS.US,D,20150611,000000,43.5055,43.5305,43.5015,43.5305,1944.3671365626,0
+LMBS.US,D,20150615,000000,43.4856,43.4856,43.4856,43.4856,229.87097277895,0
+LMBS.US,D,20150616,000000,43.38,43.38,43.38,43.38,100.38033745806,0
+LMBS.US,D,20150618,000000,43.4518,43.4597,43.4518,43.4597,3029.4785844842,0
+LMBS.US,D,20150619,000000,43.5384,43.5483,43.5305,43.5305,467.77237255455,0
+LMBS.US,D,20150625,000000,43.5305,43.5305,43.5305,43.5305,366.38823172191,0
+LMBS.US,D,20150626,000000,43.5115,43.5115,43.5115,43.5115,466.76856917997,0
+LMBS.US,D,20150629,000000,43.5364,43.5364,43.5364,43.5364,228.86716940437,0
+LMBS.US,D,20150702,000000,43.5025,43.5025,43.4308,43.5025,1497.6746348742,0
+LMBS.US,D,20150706,000000,43.5563,43.5563,43.5563,43.5563,366.38823172191,0
+LMBS.US,D,20150707,000000,43.5733,43.5733,43.5733,43.5733,100.38033745806,0
+LMBS.US,D,20150708,000000,43.6061,43.6061,43.6061,43.6061,366.38823172191,0
+LMBS.US,D,20150709,000000,43.5305,43.5981,43.5305,43.5981,1746.6178717702,0
+LMBS.US,D,20150714,000000,43.6221,43.6221,43.5733,43.5733,697.64334533351,0
+LMBS.US,D,20150715,000000,43.5833,43.5833,43.5833,43.5833,818.09975028318,0
+LMBS.US,D,20150716,000000,43.5643,43.5643,43.5643,43.5643,695.63573858435,0
+LMBS.US,D,20150720,000000,43.6391,43.6391,43.6391,43.6391,567.14890663803,0
+LMBS.US,D,20150721,000000,43.7078,43.7207,43.6908,43.7207,1390.2676737941,0
+LMBS.US,D,20150727,000000,43.5434,43.5434,43.5175,43.5175,20707.459814223,0
+LMBS.US,D,20150729,000000,43.5703,43.5703,43.5703,43.5703,222.84434915689,0
+LMBS.US,D,20150805,000000,43.6201,43.6201,43.6201,43.6201,566.14510326345,0
+LMBS.US,D,20150810,000000,43.5434,43.5434,43.5434,43.5434,465.76476580539,0
+LMBS.US,D,20150812,000000,43.7356,43.7356,43.7356,43.7356,100.38033745806,0
+LMBS.US,D,20150813,000000,43.647,43.647,43.6201,43.6201,365.38442834733,0
+LMBS.US,D,20150818,000000,43.6829,43.6829,43.647,43.647,566.14510326345,0
+LMBS.US,D,20150819,000000,43.6291,43.6291,43.6291,43.6291,222.84434915689,0
+LMBS.US,D,20150820,000000,43.6381,43.6381,43.6111,43.6381,10765.791192377,0
+LMBS.US,D,20150821,000000,43.7207,43.7207,43.6898,43.6898,927.51431811246,0
+LMBS.US,D,20150824,000000,43.8482,44.3463,43.6699,43.7426,1631.1804836935,0
+LMBS.US,D,20150825,000000,43.1877,43.391,43.1877,43.391,3114.8018713236,0
+LMBS.US,D,20150826,000000,43.8214,43.8214,43.4268,43.4268,211.8025120365,0
+LMBS.US,D,20150827,000000,43.6091,43.6091,43.371,43.371,565.14129988887,0
+LMBS.US,D,20150828,000000,43.0592,43.3382,43.0592,43.2027,4497.039118121,0
+LMBS.US,D,20150831,000000,43.407,43.5763,43.407,43.5763,2082.8920022547,0
+LMBS.US,D,20150901,000000,43.9389,43.9389,43.5673,43.6719,1029.9022623197,0
+LMBS.US,D,20150902,000000,43.5673,43.6809,43.5673,43.645,2416.1547226155,0
+LMBS.US,D,20150903,000000,43.6539,43.6539,43.6539,43.6539,100.38033745806,0
+LMBS.US,D,20150904,000000,43.6361,43.6361,43.6361,43.6361,464.76096243081,0
+LMBS.US,D,20150909,000000,43.6171,43.645,43.6171,43.645,211.8025120365,0
+LMBS.US,D,20150910,000000,43.5942,43.5942,43.5942,43.5942,140.53247244128,0
+LMBS.US,D,20150911,000000,43.6261,43.6261,43.6171,43.6171,1491.6518146268,0
+LMBS.US,D,20150917,000000,43.7137,43.7207,43.7137,43.7207,927.51431811246,0
+LMBS.US,D,20150918,000000,43.6539,43.6809,43.6539,43.6809,2307.7439581608,0
+LMBS.US,D,20150921,000000,43.5404,43.6091,43.5404,43.6091,3578.5590303798,0
+LMBS.US,D,20150922,000000,43.6261,43.6539,43.5593,43.5593,4729.9215010237,0
+LMBS.US,D,20150923,000000,43.5922,43.6948,43.5922,43.6001,49604.951361649,0
+LMBS.US,D,20150924,000000,43.6341,43.6519,43.6001,43.6519,35223.460414033,0
+LMBS.US,D,20150925,000000,43.5035,43.6151,43.5035,43.6071,5056.1575977624,0
+LMBS.US,D,20150928,000000,43.6879,43.6879,43.6599,43.6699,4922.6517489432,0
+LMBS.US,D,20150929,000000,43.6789,43.6789,43.5573,43.5573,7705.1947032806,0
+LMBS.US,D,20150930,000000,43.5753,43.6879,43.5753,43.6879,1153.3700773931,0
+LMBS.US,D,20151001,000000,43.6699,43.6699,43.6071,43.6151,2537.6149309397,0
+LMBS.US,D,20151002,000000,43.8094,43.8094,43.6599,43.6599,1027.8946555705,0
+LMBS.US,D,20151005,000000,43.6699,43.6699,43.6699,43.6699,296.12199550127,0
+LMBS.US,D,20151006,000000,43.8094,43.8094,43.8094,43.8094,363.37682159817,0
+LMBS.US,D,20151007,000000,43.7834,43.7834,43.7666,43.7666,463.75715905623,0
+LMBS.US,D,20151008,000000,43.8194,43.8293,43.7924,43.8194,1617.1272364493,0
+LMBS.US,D,20151009,000000,43.8194,43.8194,43.7745,43.7745,1840.9753889808,0
+LMBS.US,D,20151012,000000,43.912,43.912,43.912,43.912,196.7454614178,0
+LMBS.US,D,20151013,000000,43.912,43.9389,43.912,43.9389,2302.7249412879,0
+LMBS.US,D,20151014,000000,43.912,43.912,43.912,43.912,564.13749651429,0
+LMBS.US,D,20151015,000000,43.6789,43.7406,43.6789,43.7406,1274.8302857173,0
+LMBS.US,D,20151016,000000,43.7327,43.8094,43.7327,43.8094,1384.2448535466,0
+LMBS.US,D,20151019,000000,43.9479,43.9479,43.7327,43.7327,925.5067113633,0
+LMBS.US,D,20151020,000000,43.7576,43.7576,43.6001,43.7406,6481.5583896668,0
+LMBS.US,D,20151021,000000,44.0335,44.0335,43.9658,43.9658,1271.8188755936,0
+LMBS.US,D,20151022,000000,43.8452,43.8452,43.5543,43.7386,9182.7932706632,0
+LMBS.US,D,20151023,000000,43.7386,43.7904,43.7167,43.7227,3320.5815631126,0
+LMBS.US,D,20151026,000000,43.8452,43.8732,43.8174,43.8732,1025.8870488214,0
+LMBS.US,D,20151027,000000,43.8632,43.92,43.8532,43.901,1485.6289943793,0
+LMBS.US,D,20151028,000000,43.7904,43.7904,43.7098,43.7098,1025.8870488214,0
+LMBS.US,D,20151029,000000,43.7227,43.7814,43.7227,43.7814,1944.3671365626,0
+LMBS.US,D,20151030,000000,43.8452,43.8452,43.8362,43.8362,1727.5456076532,0
+LMBS.US,D,20151102,000000,43.8174,43.8732,43.7656,43.8104,2967.2427752602,0
+LMBS.US,D,20151103,000000,43.8821,43.92,43.6579,43.7566,9299.2344621146,0
+LMBS.US,D,20151104,000000,43.8542,43.8732,43.7008,43.7307,9467.8734290441,0
+LMBS.US,D,20151105,000000,43.7566,43.7646,43.7307,43.7307,1025.8870488214,0
+LMBS.US,D,20151106,000000,43.6859,43.7814,43.6669,43.6669,2642.0104818961,0
+LMBS.US,D,20151109,000000,43.7386,43.8174,43.7386,43.8074,1702.4505232887,0
+LMBS.US,D,20151110,000000,43.7386,43.8632,43.7386,43.8632,2072.8539685089,0
+LMBS.US,D,20151111,000000,43.7646,43.9289,43.7646,43.7646,1727.5456076532,0
+LMBS.US,D,20151112,000000,43.7386,43.9658,43.7386,43.7814,6777.6803851681,0
+LMBS.US,D,20151113,000000,43.7984,43.8632,43.7984,43.8632,1485.6289943793,0
+LMBS.US,D,20151116,000000,43.9558,43.9558,43.8821,43.901,2297.705924415,0
+LMBS.US,D,20151117,000000,43.8532,43.901,43.8532,43.901,3099.7448207049,0
+LMBS.US,D,20151118,000000,43.8632,43.8632,43.7307,43.7307,1271.8188755936,0
+LMBS.US,D,20151119,000000,43.9289,43.9459,43.7814,43.9289,1025.8870488214,0
+LMBS.US,D,20151120,000000,43.8881,44.0485,43.8881,44.0215,920.4876944904,0
+LMBS.US,D,20151123,000000,43.9439,43.9707,43.7874,43.9707,1268.8074654699,0
+LMBS.US,D,20151124,000000,43.9538,43.9538,43.8422,43.9219,590.23638425339,0
+LMBS.US,D,20151125,000000,43.908,43.9349,43.7536,43.8332,5380.3860877519,0
+LMBS.US,D,20151127,000000,43.9439,43.9439,43.7616,43.7616,3440.0341646877,0
+LMBS.US,D,20151130,000000,44.5257,44.5257,43.9269,43.9538,8586.5340661623,0
+LMBS.US,D,20151201,000000,43.9707,44.0315,43.9707,43.9967,2654.0561223911,0
+LMBS.US,D,20151202,000000,43.9807,43.9807,43.9707,43.9707,936.54854848369,0
+LMBS.US,D,20151203,000000,43.8044,43.8422,43.7874,43.7874,5385.4051046248,0
+LMBS.US,D,20151204,000000,43.9807,44.0485,43.9707,44.0485,2525.5692904448,0
+LMBS.US,D,20151207,000000,44.0485,44.1003,44.0215,44.0664,3552.4601426407,0
+LMBS.US,D,20151208,000000,44.0136,44.0395,44.0136,44.0395,502.90549066487,0
+LMBS.US,D,20151209,000000,44.0067,44.0575,44.0067,44.0575,816.09214353402,0
+LMBS.US,D,20151210,000000,43.9897,43.9897,43.9707,43.9707,361.36921484901,0
+LMBS.US,D,20151211,000000,44.0215,44.1172,44.0215,44.0664,4359.5180558035,0
+LMBS.US,D,20151214,000000,44.1172,44.1491,43.907,44.0067,2096.9452494988,0
+LMBS.US,D,20151215,000000,44.1003,44.1003,44.1003,44.1003,361.36921484901,0
+LMBS.US,D,20151216,000000,44.0763,44.182,44.0315,44.0923,2398.086261873,0
+LMBS.US,D,20151217,000000,44.182,44.1999,43.917,44.165,5945.5273876408,0
+LMBS.US,D,20151218,000000,44.2098,44.2338,43.9269,44.2258,4119.6090492787,0
+LMBS.US,D,20151221,000000,44.1092,44.1092,44.1092,44.1092,361.36921484901,0
+LMBS.US,D,20151222,000000,44.0395,44.165,43.9707,44.0395,3792.3691491655,0
+LMBS.US,D,20151223,000000,44.163,44.163,44.163,44.163,360.36541147443,0
+LMBS.US,D,20151224,000000,44.0743,44.0743,44.0037,44.0037,2168.2152890941,0
+LMBS.US,D,20151228,000000,44.0843,44.1232,44.0843,44.1152,2826.7103028189,0
+LMBS.US,D,20151229,000000,44.0555,44.172,44.0037,44.0037,3288.459855126,0
+LMBS.US,D,20151230,000000,44.0037,44.1232,44.0037,44.0913,1538.830573232,0
+LMBS.US,D,20151231,000000,44.1461,44.1461,44.1461,44.1461,411.55938357804,0
+LMBS.US,D,20160104,000000,44.3334,44.3334,44.1142,44.1142,1213.5982798679,0
+LMBS.US,D,20160105,000000,44.156,44.174,44.156,44.171,597.26300787545,0
+LMBS.US,D,20160106,000000,44.3055,44.3244,44.2338,44.2965,3502.2699739117,0
+LMBS.US,D,20160107,000000,44.4201,44.4201,44.1302,44.2786,17324.642441886,0
+LMBS.US,D,20160108,000000,44.172,44.5416,44.172,44.4251,21196.312057643,0
+LMBS.US,D,20160111,000000,44.2686,44.4918,44.1073,44.4689,3442.0417714368,0
+LMBS.US,D,20160112,000000,44.2686,44.2686,44.156,44.2168,1165.4157178881,0
+LMBS.US,D,20160113,000000,44.1302,44.2786,44.1302,44.2686,4532.1722362313,0
+LMBS.US,D,20160114,000000,44.189,44.1989,44.161,44.189,5922.4399100255,0
+LMBS.US,D,20160115,000000,44.2078,44.3523,44.165,44.165,6466.5013390481,0
+LMBS.US,D,20160119,000000,44.2786,44.4479,44.181,44.2975,46604.583075028,0
+LMBS.US,D,20160120,000000,44.3244,44.5067,44.2168,44.4739,4104.55199866,0
+LMBS.US,D,20160121,000000,44.2556,44.2856,44.2019,44.2378,1907.2264117031,0
+LMBS.US,D,20160122,000000,44.18,44.2388,44.0425,44.2388,6423.3377939412,0
+LMBS.US,D,20160125,000000,44.2388,44.3115,44.2308,44.3115,10810.962344233,0
+LMBS.US,D,20160126,000000,44.2656,44.2856,44.2308,44.2836,1492.6556180013,0
+LMBS.US,D,20160127,000000,44.2308,44.3025,44.1451,44.3025,1213.5982798679,0
+LMBS.US,D,20160128,000000,44.1989,44.3304,44.1441,44.3115,5573.1163356714,0
+LMBS.US,D,20160129,000000,44.186,44.3493,44.186,44.2138,7721.2555572739,0
+LMBS.US,D,20160201,000000,44.2308,44.7877,44.2208,44.2946,103862.53136447,0
+LMBS.US,D,20160202,000000,44.4449,44.4679,44.4369,44.4679,2137.0973844821,0
+LMBS.US,D,20160203,000000,44.4369,44.5057,44.4001,44.4001,2453.295447475,0
+LMBS.US,D,20160204,000000,44.6721,44.6721,44.3683,44.4629,11137.198440972,0
+LMBS.US,D,20160205,000000,44.4719,44.5575,44.4181,44.5575,1162.4043077643,0
+LMBS.US,D,20160208,000000,44.6552,44.7966,44.6552,44.7966,11081.98925537,0
+LMBS.US,D,20160209,000000,44.6203,44.6632,44.5147,44.6302,38152.558661059,0
+LMBS.US,D,20160210,000000,44.5934,44.6552,44.5934,44.6372,1782.7547932551,0
+LMBS.US,D,20160211,000000,44.6302,44.69,44.5476,44.6203,10997.669771905,0
+LMBS.US,D,20160212,000000,44.4997,44.5147,44.4908,44.5067,9201.8655347802,0
+LMBS.US,D,20160216,000000,44.5904,44.6721,44.5416,44.6721,8456.0396274669,0
+LMBS.US,D,20160217,000000,44.6004,44.6721,44.5466,44.6342,3874.6810258811,0
+LMBS.US,D,20160218,000000,44.7408,44.9431,44.7299,44.9351,15328.077529846,0
+LMBS.US,D,20160219,000000,44.6492,44.8195,44.6492,44.7966,11537.715987429,0
+LMBS.US,D,20160222,000000,44.711,44.7877,44.711,44.7508,9205.8807482786,0
+LMBS.US,D,20160223,000000,44.679,44.8455,44.678,44.8016,24810.004206134,0
+LMBS.US,D,20160224,000000,44.7757,44.8016,44.6173,44.7528,6325.9688666069,0
+LMBS.US,D,20160225,000000,44.708,44.8455,44.699,44.8016,3892.7494866235,0
+LMBS.US,D,20160226,000000,44.7857,44.7857,44.5984,44.716,5170.5911824646,0
+LMBS.US,D,20160229,000000,44.716,44.7847,44.6532,44.7847,1036.9288859417,0
+LMBS.US,D,20160301,000000,44.7309,44.7309,44.5735,44.5735,13468.029876748,0
+LMBS.US,D,20160302,000000,44.8185,44.8185,44.7578,44.7578,2195.3179802077,0
+LMBS.US,D,20160303,000000,44.7867,44.8813,44.7867,44.8813,2578.7708692975,0
+LMBS.US,D,20160304,000000,44.7398,44.8345,44.716,44.8335,8013.3623392768,0
+LMBS.US,D,20160307,000000,44.8155,44.8813,44.7687,44.8713,6349.0563442222,0
+LMBS.US,D,20160308,000000,44.9491,44.951,44.8465,44.8763,6528.7371482721,0
+LMBS.US,D,20160309,000000,44.9859,44.9859,44.7309,44.7946,10256.862881465,0
+LMBS.US,D,20160310,000000,44.8235,44.8544,44.7956,44.8435,2842.7711568122,0
+LMBS.US,D,20160311,000000,44.8713,44.9161,44.8455,44.9161,13996.030451777,0
+LMBS.US,D,20160314,000000,45.225,45.3157,44.8633,44.9052,70183.924343926,0
+LMBS.US,D,20160315,000000,44.9161,44.96,44.8016,44.8863,4918.6365354449,0
+LMBS.US,D,20160316,000000,44.8016,44.8853,44.7418,44.8853,7844.7233723473,0
+LMBS.US,D,20160317,000000,44.9779,45.0098,44.9181,44.9779,7039.6730659337,0
+LMBS.US,D,20160318,000000,44.9331,44.96,44.8554,44.951,14725.795505097,0
+LMBS.US,D,20160321,000000,44.9331,44.9331,44.8165,44.8713,11638.096324888,0
+LMBS.US,D,20160322,000000,44.96,44.96,44.8265,44.8593,2926.0868369024,0
+LMBS.US,D,20160323,000000,44.9241,44.9929,44.8703,44.9829,5578.1353525443,0
+LMBS.US,D,20160324,000000,44.9839,44.9839,44.8016,44.8235,3104.7638375778,0
+LMBS.US,D,20160328,000000,44.7926,44.9491,44.7926,44.9301,6682.319064583,0
+LMBS.US,D,20160329,000000,44.9241,45.0168,44.9033,45.0168,1874.100900342,0
+LMBS.US,D,20160330,000000,44.9241,44.9839,44.8983,44.958,5080.2488787523,0
+LMBS.US,D,20160331,000000,44.9082,44.9839,44.9082,44.9839,1787.773810128,0
+LMBS.US,D,20160401,000000,44.9151,44.958,44.8235,44.8534,43904.351997406,0
+LMBS.US,D,20160404,000000,44.958,44.9998,44.958,44.9978,2417.1585259901,0
+LMBS.US,D,20160405,000000,45.0078,45.0816,44.9889,45.0616,4839.336068853,0
+LMBS.US,D,20160406,000000,44.967,44.9919,44.9151,44.9151,7566.6698375885,0
+LMBS.US,D,20160407,000000,45.1642,45.1642,44.9839,45.0806,6257.7102371354,0
+LMBS.US,D,20160408,000000,44.9998,45.3465,44.9929,45.1552,18858.453998246,0
+LMBS.US,D,20160411,000000,45.0905,45.1104,45.0347,45.0756,5196.6900702037,0
+LMBS.US,D,20160412,000000,45.1104,45.1373,45.1104,45.1373,2213.3864409502,0
+LMBS.US,D,20160413,000000,45.1463,45.4073,45.1373,45.1642,3932.9016216067,0
+LMBS.US,D,20160414,000000,45.1552,45.468,45.0178,45.1812,36689.01334092,0
+LMBS.US,D,20160415,000000,45.2957,45.3545,45.2309,45.3465,9623.4629521041,0
+LMBS.US,D,20160418,000000,45.1901,45.1901,45.0836,45.1901,5449.648520598,0
+LMBS.US,D,20160419,000000,45.1991,45.3894,45.1991,45.2947,100172.55015952,0
+LMBS.US,D,20160420,000000,45.1732,45.2479,45.0816,45.1732,13904.68434469,0
+LMBS.US,D,20160421,000000,45.215,45.3375,45.215,45.215,45779.456701122,0
+LMBS.US,D,20160422,000000,45.2837,45.2937,45.2559,45.2559,3148.9311860593,0
+LMBS.US,D,20160425,000000,45.2937,45.3445,45.2061,45.3197,10066.140240295,0
+LMBS.US,D,20160426,000000,45.3445,45.3445,45.2379,45.3127,9924.6039644783,0
+LMBS.US,D,20160427,000000,45.4502,45.4502,45.3375,45.4322,9040.2531914728,0
+LMBS.US,D,20160428,000000,45.3973,45.4322,45.3655,45.4322,7339.8102749333,0
+LMBS.US,D,20160429,000000,45.3794,45.4502,45.3306,45.4502,11017.745839396,0
+LMBS.US,D,20160502,000000,45.5657,45.5657,45.3445,45.3764,5623.3065044004,0
+LMBS.US,D,20160503,000000,45.4611,45.5896,45.4611,45.5378,22723.096990381,0
+LMBS.US,D,20160504,000000,45.7579,45.7579,45.508,45.5568,3891.7456832489,0
+LMBS.US,D,20160505,000000,45.7441,45.7441,45.5129,45.5746,6740.5396603086,0
+LMBS.US,D,20160506,000000,45.5428,45.5428,45.502,45.504,5289.0399806651,0
+LMBS.US,D,20160509,000000,45.8546,45.8546,45.5208,45.5478,16623.987686429,0
+LMBS.US,D,20160510,000000,45.7361,50.0686,45.4551,45.5129,73154.17852931,0
+LMBS.US,D,20160511,000000,45.7281,45.7281,45.4133,45.4502,15685.431531196,0
+LMBS.US,D,20160512,000000,45.7659,45.7659,45.4502,45.5208,38833.137349024,0
+LMBS.US,D,20160513,000000,45.489,45.504,45.4133,45.4382,12126.948568308,0
+LMBS.US,D,20160516,000000,45.476,45.476,45.3705,45.4561,12967.131992832,0
+LMBS.US,D,20160517,000000,45.4561,45.5468,45.4561,45.5298,5621.2988976513,0
+LMBS.US,D,20160518,000000,45.47,45.504,45.3705,45.4232,7739.3240180163,0
+LMBS.US,D,20160519,000000,45.5158,45.5746,45.466,45.5129,22401.879910515,0
+LMBS.US,D,20160520,000000,45.5288,45.6543,45.501,45.5906,16945.204766295,0
+LMBS.US,D,20160523,000000,45.5597,45.5826,45.4502,45.5637,6951.3383689706,0
+LMBS.US,D,20160524,000000,45.5188,46.1087,45.469,45.492,32771.168769933,0
+LMBS.US,D,20160525,000000,45.5208,45.5637,45.501,45.501,4913.617518572,0
+LMBS.US,D,20160526,000000,45.5906,45.6354,45.511,45.5188,5118.3934069864,0
+LMBS.US,D,20160527,000000,45.5478,45.5478,45.492,45.492,702.66236220641,0
+LMBS.US,D,20160531,000000,45.5298,45.6354,45.5298,45.6095,18382.651198694,0
+LMBS.US,D,20160601,000000,45.492,45.6095,45.492,45.5727,14868.335584287,0
+LMBS.US,D,20160602,000000,45.6793,45.7361,45.6095,45.7271,3459.1064288047,0
+LMBS.US,D,20160603,000000,45.8307,45.8357,45.7181,45.8357,6507.6572774059,0
+LMBS.US,D,20160606,000000,45.7091,45.7251,45.6265,45.6265,7696.1604729094,0
+LMBS.US,D,20160607,000000,45.7241,45.8456,45.6444,45.8446,15416.412226809,0
+LMBS.US,D,20160608,000000,45.75,45.7649,45.7271,45.7649,3867.654402259,0
+LMBS.US,D,20160609,000000,45.7441,45.8167,45.6603,45.7729,34760.707058351,0
+LMBS.US,D,20160610,000000,45.7899,45.8357,45.7381,45.8257,17162.026295204,0
+LMBS.US,D,20160613,000000,45.7819,45.8536,45.7311,45.8456,18917.678397346,0
+LMBS.US,D,20160614,000000,45.7819,45.7918,45.7271,45.7819,16266.633685079,0
+LMBS.US,D,20160615,000000,45.8616,45.9014,45.8616,45.8616,36228.267591988,0
+LMBS.US,D,20160616,000000,45.8038,45.8914,45.75,45.8536,14925.552376638,0
+LMBS.US,D,20160617,000000,45.6543,45.7421,45.6543,45.7361,10878.21717033,0
+LMBS.US,D,20160620,000000,46.1803,46.1803,45.6913,45.7421,19437.648545379,0
+LMBS.US,D,20160621,000000,45.7729,45.8167,45.7431,45.7988,17027.51664301,0
+LMBS.US,D,20160622,000000,45.8526,45.8606,45.8147,45.8606,34021.90777466,0
+LMBS.US,D,20160623,000000,45.8058,45.8696,45.7699,45.8337,37748.025901103,0
+LMBS.US,D,20160624,000000,45.9762,45.9821,45.8994,45.9672,17452.125470458,0
+LMBS.US,D,20160627,000000,46.0688,46.0688,45.8606,45.9452,52345.334574254,0
+LMBS.US,D,20160628,000000,45.8795,45.9284,45.8606,45.9094,11917.15366302,0
+LMBS.US,D,20160629,000000,45.9094,45.9732,45.8636,45.9054,18005.221129852,0
+LMBS.US,D,20160630,000000,45.9542,45.9732,45.8436,45.8436,7315.7189939433,0
+LMBS.US,D,20160701,000000,45.8894,46.017,45.8894,45.9911,54189.321373359,0
+LMBS.US,D,20160705,000000,46.0767,46.0867,46.022,46.0668,2960.2161516382,0
+LMBS.US,D,20160706,000000,46.009,46.0509,45.9452,46.0509,102103.86785221,0
+LMBS.US,D,20160707,000000,46.008,46.0967,45.9911,46.0967,12600.74376111,0
+LMBS.US,D,20160708,000000,46.0329,46.1893,46.0329,46.1225,42813.217729237,0
+LMBS.US,D,20160711,000000,46.0967,46.0967,46.015,46.0269,31194.193668466,0
+LMBS.US,D,20160712,000000,45.9911,45.9911,45.8984,45.9821,21640.996952583,0
+LMBS.US,D,20160713,000000,46.1265,46.2162,46.0767,46.1565,26004.530221884,0
+LMBS.US,D,20160714,000000,46.0867,46.0867,45.9602,46.0767,77795.76533337,0
+LMBS.US,D,20160715,000000,46.0598,46.0688,46.008,46.0509,45795.517555115,0
+LMBS.US,D,20160718,000000,45.9821,46.1047,45.9821,46.0967,19229.86124684,0
+LMBS.US,D,20160719,000000,46.0598,46.1067,46.0519,46.0688,99024.199099,0
+LMBS.US,D,20160720,000000,46.1067,46.1146,46.0957,46.1097,5057.161401137,0
+LMBS.US,D,20160721,000000,46.1205,46.1873,46.1137,46.1605,15128.320658304,0
+LMBS.US,D,20160722,000000,46.2242,46.2332,46.2053,46.2232,19786.972119732,0
+LMBS.US,D,20160725,000000,46.3328,46.3328,46.1783,46.2053,7772.4495293775,0
+LMBS.US,D,20160726,000000,46.1873,46.261,46.1773,46.2232,94271.190120361,0
+LMBS.US,D,20160727,000000,46.2142,46.2332,46.2053,46.2332,46234.179629807,0
+LMBS.US,D,20160728,000000,46.1773,46.2411,46.1773,46.2332,26858.766893653,0
+LMBS.US,D,20160729,000000,46.2332,46.284,46.2272,46.265,27163.923119526,0
+LMBS.US,D,20160801,000000,46.1455,46.283,46.1375,46.272,45027.607973561,0
+LMBS.US,D,20160802,000000,46.3138,46.3398,46.265,46.285,11932.21071364,0
+LMBS.US,D,20160803,000000,46.3448,46.3826,46.3368,46.3826,20847.992286664,0
+LMBS.US,D,20160804,000000,46.4981,46.4981,46.4145,46.4194,24554.034345616,0
+LMBS.US,D,20160805,000000,46.5569,46.5569,46.3138,46.3138,22934.899502418,0
+LMBS.US,D,20160808,000000,46.5419,46.5569,46.3228,46.5251,258180.23554888,0
+LMBS.US,D,20160809,000000,46.4493,46.5081,46.4493,46.4981,31003.471027296,0
+LMBS.US,D,20160810,000000,46.5629,46.9046,46.3995,46.5301,53280.879319363,0
+LMBS.US,D,20160811,000000,46.5241,46.5331,46.4095,46.4543,21774.502801402,0
+LMBS.US,D,20160812,000000,46.5809,46.5809,46.5161,46.5419,36763.29479064,0
+LMBS.US,D,20160815,000000,46.6685,46.6685,46.4324,46.5081,44469.493297295,0
+LMBS.US,D,20160816,000000,46.6685,46.6685,46.5081,46.5351,54560.728621953,0
+LMBS.US,D,20160817,000000,46.6436,46.6436,46.5251,46.5499,214813.92216025,0
+LMBS.US,D,20160818,000000,46.6605,46.6605,46.5569,46.5629,53793.822843774,0
+LMBS.US,D,20160819,000000,46.5709,46.5709,46.5161,46.5161,39582.978469836,0
+LMBS.US,D,20160822,000000,46.5809,46.5809,46.5351,46.5619,23596.405926266,0
+LMBS.US,D,20160823,000000,46.5789,46.5789,46.4563,46.4563,22352.693545161,0
+LMBS.US,D,20160824,000000,46.5689,46.5789,46.5469,46.5689,36244.328445981,0
+LMBS.US,D,20160825,000000,46.6834,46.6834,46.5689,46.5809,30711.364245294,0
+LMBS.US,D,20160826,000000,46.5967,46.6287,46.5689,46.5967,30370.071097936,0
+LMBS.US,D,20160829,000000,46.6317,46.6755,46.6197,46.6416,46120.749848479,0
+LMBS.US,D,20160830,000000,46.6834,46.6834,46.5789,46.5859,21049.756764955,0
+LMBS.US,D,20160831,000000,46.6147,46.6147,46.5409,46.5689,57852.199887203,0
+LMBS.US,D,20160901,000000,46.6317,46.6317,46.5609,46.6057,58846.969031413,0
+LMBS.US,D,20160902,000000,46.7312,46.7392,46.7124,46.7124,19653.466270913,0
+LMBS.US,D,20160906,000000,46.801,46.8279,46.801,46.8279,36304.556648456,0
+LMBS.US,D,20160907,000000,46.82,46.82,46.782,46.792,60845.541550203,0
+LMBS.US,D,20160908,000000,46.81,46.81,46.7482,46.7482,107993.18225087,0
+LMBS.US,D,20160909,000000,46.782,46.81,46.7213,46.7652,133027.03460954,0
+LMBS.US,D,20160912,000000,46.8458,46.8747,46.8279,46.8668,39436.423177148,0
+LMBS.US,D,20160913,000000,46.7402,46.8458,46.7402,46.8428,68631.04052345,0
+LMBS.US,D,20160914,000000,46.9733,46.9733,46.8747,46.8837,89779.170019113,0
+LMBS.US,D,20160915,000000,46.8747,46.8837,46.782,46.8458,111552.66901714,0
+LMBS.US,D,20160916,000000,46.9485,46.9613,46.8937,46.9215,51203.006333981,0
+LMBS.US,D,20160919,000000,46.9574,46.9574,46.8648,46.9116,37935.737132149,0
+LMBS.US,D,20160920,000000,46.9026,46.9215,46.8837,46.9116,83146.037319885,0
+LMBS.US,D,20160921,000000,47.06,47.06,46.8518,46.9066,271774.74465082,0
+LMBS.US,D,20160922,000000,46.8618,46.9385,46.8618,46.9195,55776.334508571,0
+LMBS.US,D,20160923,000000,47.0431,47.0431,46.8907,46.9046,83697.125372529,0
+LMBS.US,D,20160926,000000,47.0072,47.0072,46.8907,46.9195,78949.135410763,0
+LMBS.US,D,20160927,000000,46.789,46.9633,46.789,46.9285,197216.24520047,0
+LMBS.US,D,20160928,000000,47.0171,47.0171,46.8518,46.8618,113726.90712648,0
+LMBS.US,D,20160929,000000,46.9983,46.9983,46.8448,46.9285,119981.6059535,0
+LMBS.US,D,20160930,000000,46.9195,46.9594,46.8518,46.9195,209847.10306282,0
+LMBS.US,D,20161003,000000,46.8518,46.9793,46.8518,46.9465,58768.672368195,0
+LMBS.US,D,20161004,000000,47.0521,47.0959,47.0171,47.0171,80388.589449912,0
+LMBS.US,D,20161005,000000,47.1148,47.1338,47.0261,47.0859,230454.18253958,0
+LMBS.US,D,20161006,000000,47.1516,47.1516,47.0959,47.1338,71001.020290834,0
+LMBS.US,D,20161007,000000,47.1238,47.1516,47.1238,47.1516,154151.07282421,0
+LMBS.US,D,20161010,000000,47.2124,47.2124,47.0759,47.1945,36280.465367466,0
+LMBS.US,D,20161011,000000,47.1238,47.1238,47.0759,47.0859,63659.202409152,0
+LMBS.US,D,20161012,000000,47.1427,47.1427,47.067,47.0809,58463.516142322,0
+LMBS.US,D,20161013,000000,47.1427,47.1786,47.0889,47.1786,128727.74475622,0
+LMBS.US,D,20161014,000000,47.2124,47.2124,47.0251,47.0959,555371.28164407,0
+LMBS.US,D,20161017,000000,47.2214,47.2214,47.0759,47.1288,52290.125388652,0
+LMBS.US,D,20161018,000000,47.1238,47.1616,47.0759,47.1516,81479.723718081,0
+LMBS.US,D,20161019,000000,47.1786,47.1786,47.1158,47.1338,127492.0628021,0
+LMBS.US,D,20161020,000000,47.1516,47.1616,47.0759,47.1208,67846.066284527,0
+LMBS.US,D,20161021,000000,47.1596,47.1776,47.1318,47.1407,79839.509004016,0
+LMBS.US,D,20161024,000000,47.1546,47.1596,47.1028,47.1407,63659.202409152,0
+LMBS.US,D,20161025,000000,47.1846,47.1846,47.1228,47.1596,91827.932706632,0
+LMBS.US,D,20161026,000000,47.1776,47.1776,47.1407,47.1686,69853.673033688,0
+LMBS.US,D,20161027,000000,47.2284,47.2284,47.1128,47.1686,79044.496731349,0
+LMBS.US,D,20161028,000000,47.2194,47.2284,47.1128,47.1936,116164.14171996,0
+LMBS.US,D,20161031,000000,47.2612,47.2981,47.1686,47.2981,215650.09037128,0
+LMBS.US,D,20161101,000000,47.2792,47.2792,47.1407,47.2374,256892.35581929,0
+LMBS.US,D,20161102,000000,47.3071,47.3071,47.2284,47.2981,141335.51514095,0
+LMBS.US,D,20161103,000000,47.327,47.327,47.2612,47.3071,171631.30478916,0
+LMBS.US,D,20161104,000000,47.3359,47.3459,47.2981,47.3459,94210.961917887,0
+LMBS.US,D,20161107,000000,47.3459,47.3459,47.2024,47.2881,103873.5732016,0
+LMBS.US,D,20161108,000000,47.317,47.317,47.1686,47.1776,67064.103455729,0
+LMBS.US,D,20161109,000000,47.2881,47.2881,47.1318,47.1936,183674.93767738,0
+LMBS.US,D,20161110,000000,47.2702,47.2981,47.1994,47.2194,92064.830303033,0
+LMBS.US,D,20161111,000000,47.0929,47.2702,47.0929,47.1776,211995.24228442,0
+LMBS.US,D,20161114,000000,47.2533,47.2931,47.1028,47.2881,404850.96562572,0
+LMBS.US,D,20161115,000000,47.3529,47.3529,47.1318,47.2374,191625.06040406,0
+LMBS.US,D,20161116,000000,47.2702,47.2702,47.1506,47.1776,168681.12667127,0
+LMBS.US,D,20161117,000000,47.2234,47.2374,47.1318,47.1776,163684.19347261,0
+LMBS.US,D,20161118,000000,47.2024,47.2024,47.1028,47.1496,135974.20131731,0
+LMBS.US,D,20161121,000000,47.1596,47.1596,47.0829,47.1407,128537.02211505,0
+LMBS.US,D,20161122,000000,47.071,47.0899,47.0291,47.0521,387801.36530847,0
+LMBS.US,D,20161123,000000,46.8947,47.071,46.8947,46.9663,118573.26981895,0
+LMBS.US,D,20161125,000000,47.055,47.055,46.9833,47.0112,26015.572059005,0
+LMBS.US,D,20161128,000000,47.071,47.071,47.0023,47.055,66912.529146167,0
+LMBS.US,D,20161129,000000,46.9036,47.058,46.9036,47.0043,82041.853607846,0
+LMBS.US,D,20161130,000000,47.0291,47.0849,46.9594,46.9594,266645.30940671,0
+LMBS.US,D,20161201,000000,46.802,47.0461,46.802,47.0381,286085.96936222,0
+LMBS.US,D,20161202,000000,47.0381,47.071,46.9923,47.055,75699.823887246,0
+LMBS.US,D,20161205,000000,47.0799,47.1576,47.055,47.1576,52079.32667999,0
+LMBS.US,D,20161206,000000,46.9594,47.1476,46.9594,47.1476,106776.57256089,0
+LMBS.US,D,20161207,000000,47.1387,47.1387,47.0381,47.1098,91986.533639816,0
+LMBS.US,D,20161208,000000,47.1756,47.1756,47.0799,47.1387,147530.98956886,0
+LMBS.US,D,20161209,000000,47.071,47.1666,47.055,47.1387,131660.85821674,0
+LMBS.US,D,20161212,000000,47.1666,47.1666,47.0461,47.0919,193544.33245626,0
+LMBS.US,D,20161213,000000,47.1387,47.1387,46.9833,47.063,191638.10984793,0
+LMBS.US,D,20161214,000000,47.1098,47.1198,46.9833,47.0063,83210.280735858,0
+LMBS.US,D,20161215,000000,47.0899,47.0899,46.9235,47.0112,67819.967396788,0
+LMBS.US,D,20161216,000000,46.9594,46.9923,46.8757,46.9663,80801.152636865,0
+LMBS.US,D,20161219,000000,46.9753,46.9923,46.8638,46.9833,106300.76976133,0
+LMBS.US,D,20161220,000000,46.9753,47.0023,46.9325,47.0023,62072.18927394,0
+LMBS.US,D,20161221,000000,46.9006,46.9803,46.9006,46.9475,250759.1172006,0
+LMBS.US,D,20161222,000000,46.9643,46.9643,46.8917,46.9564,119692.51058161,0
+LMBS.US,D,20161223,000000,46.9106,46.9673,46.8986,46.9564,58922.254284506,0
+LMBS.US,D,20161227,000000,46.9893,46.9893,46.8727,46.9395,110157.38232648,0
+LMBS.US,D,20161228,000000,46.9564,46.9564,46.8907,46.9395,59881.890310605,0
+LMBS.US,D,20161229,000000,47.0271,47.0271,46.9395,46.9395,108085.53216134,0
+LMBS.US,D,20161230,000000,47.0271,47.061,46.9475,47.0092,92110.00145489,0
+LMBS.US,D,20170103,000000,47.1736,47.1736,46.9395,47.069,222077.44337871,0
+LMBS.US,D,20170104,000000,46.9643,47.0979,46.9475,47.0092,261331.17434168,0
+LMBS.US,D,20170105,000000,47.0092,47.1556,47.0092,47.0879,156916.55112118,0
+LMBS.US,D,20170106,000000,47.0271,47.1358,47.0092,47.0271,103641.69462207,0
+LMBS.US,D,20170109,000000,47.0979,47.1816,47.054,47.1816,169972.01781098,0
+LMBS.US,D,20170110,000000,47.054,47.0779,46.9893,47.069,115068.9922383,0
+LMBS.US,D,20170111,000000,47.0879,47.0979,47.0451,47.0979,136533.31979696,0
+LMBS.US,D,20170112,000000,47.1646,47.1646,47.054,47.1268,334588.74461858,0
+LMBS.US,D,20170113,000000,47.0361,47.1078,47.0043,47.054,216042.57749073,0
+LMBS.US,D,20170117,000000,47.0451,47.0879,47.0451,47.0879,87526.635246555,0
+LMBS.US,D,20170118,000000,47.1178,47.1178,47.0171,47.0361,152532.94178439,0
+LMBS.US,D,20170119,000000,47.1268,47.1268,46.9893,47.054,95807.00928347,0
+LMBS.US,D,20170120,000000,47.0859,47.0859,46.9545,47.067,157700.52155673,0
+LMBS.US,D,20170123,000000,47.1248,47.1248,47.0063,47.0759,174611.5970083,0
+LMBS.US,D,20170124,000000,47.1248,47.1248,46.9963,47.06,84524.259353184,0
+LMBS.US,D,20170125,000000,47.06,47.06,46.8787,46.9455,316378.74760031,0
+LMBS.US,D,20170126,000000,46.9693,46.9793,46.8787,46.9613,79203.097664532,0
+LMBS.US,D,20170127,000000,46.8787,46.9963,46.8787,46.9873,115099.10633954,0
+LMBS.US,D,20170130,000000,46.9693,47.0421,46.9693,47.0421,83648.942810549,0
+LMBS.US,D,20170131,000000,47.0959,47.1058,46.9963,47.1058,179285.30552034,0
+LMBS.US,D,20170201,000000,46.9773,47.067,46.9763,47.0421,169350.66352211,0
+LMBS.US,D,20170202,000000,47.1636,47.1716,47.0759,47.1716,89916.69108143,0
+LMBS.US,D,20170203,000000,47.1964,47.2064,47.0759,47.2064,150814.43040711,0
+LMBS.US,D,20170206,000000,47.1536,47.2404,47.1447,47.2324,142074.31442464,0
+LMBS.US,D,20170207,000000,47.2742,47.2742,47.1636,47.2652,101655.16774378,0
+LMBS.US,D,20170208,000000,47.2742,47.2742,47.1964,47.2742,119890.25984641,0
+LMBS.US,D,20170209,000000,47.2742,47.2742,47.067,47.1886,204890.32199915,0
+LMBS.US,D,20170210,000000,47.2562,47.2562,47.1536,47.2064,95673.503434651,0
+LMBS.US,D,20170213,000000,47.3021,47.3021,47.1447,47.2234,78220.374160818,0
+LMBS.US,D,20170214,000000,47.2742,47.2742,47.1248,47.1447,125986.35774023,0
+LMBS.US,D,20170215,000000,47.1886,47.1964,47.1208,47.1636,144085.9363873,0
+LMBS.US,D,20170216,000000,47.1248,47.2124,47.1248,47.1806,157097.23572861,0
+LMBS.US,D,20170217,000000,47.2562,47.2742,47.1536,47.2234,109873.30597147,0
+LMBS.US,D,20170221,000000,47.2064,47.2324,47.1636,47.2324,93328.618751631,0
+LMBS.US,D,20170222,000000,47.2483,47.2483,47.1786,47.2294,169730.10119771,0
+LMBS.US,D,20170223,000000,47.2034,47.2254,47.1776,47.2034,200144.33964412,0
+LMBS.US,D,20170224,000000,47.2394,47.2553,47.2034,47.2553,103657.75547607,0
+LMBS.US,D,20170227,000000,47.2294,47.3091,47.2294,47.2483,99351.438999114,0
+LMBS.US,D,20170228,000000,47.2483,47.2722,47.1945,47.2632,116605.81520478,0
+LMBS.US,D,20170301,000000,47.1856,47.2722,47.1696,47.2394,195970.52521262,0
+LMBS.US,D,20170302,000000,47.2722,47.2722,47.1696,47.2483,396004.44648554,0
+LMBS.US,D,20170303,000000,47.3379,47.3379,47.1506,47.1506,137386.55266535,0
+LMBS.US,D,20170306,000000,47.2394,47.2553,47.2084,47.2553,187837.71027176,0
+LMBS.US,D,20170307,000000,47.2394,47.2553,47.2034,47.2294,116950.11976226,0
+LMBS.US,D,20170308,000000,47.2124,47.2294,47.1696,47.1945,201171.23049632,0
+LMBS.US,D,20170309,000000,47.1606,47.2114,47.1318,47.1696,99875.424360645,0
+LMBS.US,D,20170310,000000,47.1506,47.1856,47.1028,47.1606,220821.68535711,0
+LMBS.US,D,20170313,000000,47.1506,47.1786,47.0929,47.1696,72009.842682288,0
+LMBS.US,D,20170314,000000,47.1028,47.1696,47.0929,47.1696,111342.87411185,0
+LMBS.US,D,20170315,000000,47.1128,47.1696,47.073,47.1417,95334.217894042,0
+LMBS.US,D,20170316,000000,47.1506,47.2294,47.1506,47.2124,94026.262096964,0
+LMBS.US,D,20170317,000000,47.2294,47.2294,47.1646,47.1945,60846.545353577,0
+LMBS.US,D,20170320,000000,47.1786,47.2204,47.1646,47.2124,60904.765949303,0
+LMBS.US,D,20170321,000000,47.1786,47.2204,47.1696,47.2124,67392.347159217,0
+LMBS.US,D,20170322,000000,47.2294,47.2553,47.1506,47.2124,175065.3161336,0
+LMBS.US,D,20170323,000000,47.2792,47.2792,47.2004,47.2184,150412.90905728,0
+LMBS.US,D,20170324,000000,47.1916,47.2612,47.1756,47.2324,241452.85611487,0
+LMBS.US,D,20170327,000000,47.2094,47.2981,47.1916,47.2184,102831.62529879,0
+LMBS.US,D,20170328,000000,47.2463,47.2612,47.2004,47.2184,97471.315278524,0
+LMBS.US,D,20170329,000000,47.2004,47.2881,47.1676,47.2612,216134.9274012,0
+LMBS.US,D,20170330,000000,47.2612,47.2612,47.1916,47.2274,256262.97110342,0
+LMBS.US,D,20170331,000000,47.2463,47.2881,47.1756,47.2094,196209.43041577,0
+LMBS.US,D,20170403,000000,47.1916,47.3071,47.1916,47.2702,270753.87661887,0
+LMBS.US,D,20170404,000000,47.327,47.3957,47.317,47.3957,127824.32171909,0
+LMBS.US,D,20170405,000000,47.3867,47.4057,47.3619,47.3867,123210.84140952,0
+LMBS.US,D,20170406,000000,47.3788,47.4057,47.3449,47.3957,92180.26769111,0
+LMBS.US,D,20170407,000000,47.3867,47.4157,47.3529,47.3788,69991.194096006,0
+LMBS.US,D,20170410,000000,47.3529,47.3957,47.3071,47.3867,57351.302003287,0
+LMBS.US,D,20170411,000000,47.3788,47.3867,47.3459,47.3788,231986.99029257,0
+LMBS.US,D,20170412,000000,47.3619,47.4157,47.3619,47.4157,63909.149449422,0
+LMBS.US,D,20170413,000000,47.3957,47.4057,47.3669,47.4057,140418.03885658,0
+LMBS.US,D,20170417,000000,47.4057,47.4247,47.3778,47.3957,106523.61411049,0
+LMBS.US,D,20170418,000000,47.3619,47.4157,47.3459,47.4157,81370.309150251,0
+LMBS.US,D,20170419,000000,47.3459,47.3957,47.327,47.3529,82408.241839568,0
+LMBS.US,D,20170420,000000,47.317,47.3709,47.3071,47.3499,111278.63069588,0
+LMBS.US,D,20170421,000000,47.3509,47.3768,47.324,47.324,242869.2226764,0
+LMBS.US,D,20170424,000000,47.3429,47.3429,47.2672,47.3141,182701.24840404,0
+LMBS.US,D,20170425,000000,47.3429,47.3429,47.2582,47.3051,93589.607629021,0
+LMBS.US,D,20170426,000000,47.3051,47.324,47.2772,47.3141,83114.919415273,0
+LMBS.US,D,20170427,000000,47.3429,47.3509,47.3051,47.3509,95410.50695051,0
+LMBS.US,D,20170428,000000,47.3051,47.3699,47.2881,47.3699,83168.120994125,0
+LMBS.US,D,20170501,000000,47.3599,47.3937,47.3489,47.3768,95434.5982315,0
+LMBS.US,D,20170502,000000,47.3509,47.4415,47.3509,47.4326,82104.08941707,0
+LMBS.US,D,20170503,000000,47.4137,47.4675,47.4137,47.4675,86057.067106169,0
+LMBS.US,D,20170504,000000,47.3847,47.4415,47.3847,47.4137,164173.04571603,0
+LMBS.US,D,20170505,000000,47.4037,47.4415,47.4037,47.4415,167197.50528364,0
+LMBS.US,D,20170508,000000,47.4415,47.4774,47.4037,47.4505,216786.3957913,0
+LMBS.US,D,20170509,000000,47.4137,47.4326,47.3768,47.4037,119971.56791975,0
+LMBS.US,D,20170510,000000,47.4137,47.4137,47.3847,47.4037,103523.24582387,0
+LMBS.US,D,20170511,000000,47.3699,47.4037,47.324,47.3599,185267.97363284,0
+LMBS.US,D,20170512,000000,47.3937,47.4137,47.3699,47.4137,99599.378432635,0
+LMBS.US,D,20170515,000000,47.4415,47.4495,47.3599,47.3937,104643.4903899,0
+LMBS.US,D,20170516,000000,47.4037,47.4415,47.3699,47.4137,310847.79100637,0
+LMBS.US,D,20170517,000000,47.3768,47.4675,47.3768,47.4595,156031.19654481,0
+LMBS.US,D,20170518,000000,47.4137,47.4675,47.4137,47.4505,84750.115112464,0
+LMBS.US,D,20170519,000000,47.4675,47.4854,47.4415,47.4505,62761.802192277,0
+LMBS.US,D,20170522,000000,47.4774,47.5053,47.4137,47.4675,185843.15296647,0
+LMBS.US,D,20170523,000000,47.4834,47.5033,47.4385,47.4565,101272.71865806,0
+LMBS.US,D,20170524,000000,47.4754,47.5133,47.4475,47.4983,480707.38283939,0
+LMBS.US,D,20170525,000000,47.4655,47.4934,47.4565,47.4834,190554.00220338,0
+LMBS.US,D,20170526,000000,47.5033,47.5232,47.4754,47.4834,72729.569701862,0
+LMBS.US,D,20170530,000000,47.4475,47.5133,47.4475,47.4993,69033.565676656,0
+LMBS.US,D,20170531,000000,47.5033,47.5232,47.4754,47.5033,66615.403347291,0
+LMBS.US,D,20170601,000000,47.4754,47.5033,47.4754,47.5033,98915.788334546,0
+LMBS.US,D,20170602,000000,47.5422,47.6338,47.5422,47.6338,141006.26763409,0
+LMBS.US,D,20170605,000000,47.587,47.6408,47.587,47.6149,79864.60408838,0
+LMBS.US,D,20170606,000000,47.6438,47.6627,47.596,47.6608,98107.726618008,0
+LMBS.US,D,20170607,000000,47.596,47.6627,47.596,47.6338,82321.914749354,0
+LMBS.US,D,20170608,000000,47.6538,47.6538,47.579,47.6149,60589.571689684,0
+LMBS.US,D,20170609,000000,47.596,47.6149,47.569,47.579,75412.736122116,0
+LMBS.US,D,20170612,000000,47.569,47.596,47.569,47.579,31806.51372696,0
+LMBS.US,D,20170613,000000,47.579,47.579,47.5601,47.579,77587.978034832,0
+LMBS.US,D,20170614,000000,47.569,47.606,47.5422,47.596,180264.01381056,0
+LMBS.US,D,20170615,000000,47.6149,47.6149,47.569,47.582,73855.837088141,0
+LMBS.US,D,20170616,000000,47.596,47.6238,47.572,47.606,89231.093376592,0
+LMBS.US,D,20170619,000000,47.587,47.6248,47.579,47.579,80051.311516053,0
+LMBS.US,D,20170620,000000,47.6248,47.6248,47.579,47.6149,76835.125503897,0
+LMBS.US,D,20170621,000000,47.6538,47.6538,47.579,47.6149,236735.98405771,0
+LMBS.US,D,20170622,000000,47.603,47.6228,47.576,47.603,168429.17202425,0
+LMBS.US,D,20170623,000000,47.6228,47.6228,47.5482,47.576,104143.59630936,0
+LMBS.US,D,20170626,000000,47.6687,47.6687,47.576,47.593,108494.08013479,0
+LMBS.US,D,20170627,000000,47.613,47.613,47.5611,47.576,179554.32482473,0
+LMBS.US,D,20170628,000000,47.5571,47.613,47.5571,47.576,69696.075903879,0
+LMBS.US,D,20170629,000000,47.576,47.593,47.5482,47.5571,150178.01906762,0
+LMBS.US,D,20170630,000000,47.584,47.611,47.5661,47.582,85723.804385807,0
+LMBS.US,D,20170703,000000,47.5292,47.603,47.5292,47.576,47191.808049157,0
+LMBS.US,D,20170705,000000,47.7753,47.7753,47.6418,47.6687,150435.99653489,0
+LMBS.US,D,20170706,000000,47.7046,47.7046,47.6418,47.6418,76601.239317619,0
+LMBS.US,D,20170707,000000,47.6946,47.6946,47.6318,47.6776,119981.6059535,0
+LMBS.US,D,20170710,000000,47.6776,47.7145,47.6228,47.6776,189906.54902678,0
+LMBS.US,D,20170711,000000,47.6776,47.6776,47.603,47.6318,79174.991170044,0
+LMBS.US,D,20170712,000000,47.6866,47.6866,47.613,47.6617,133705.60569076,0
+LMBS.US,D,20170713,000000,47.613,47.7046,47.613,47.6518,76654.440896472,0
+LMBS.US,D,20170714,000000,47.7046,47.7046,47.6418,47.6518,89494.089860733,0
+LMBS.US,D,20170717,000000,47.6946,47.6946,47.6418,47.6617,153373.12520891,0
+LMBS.US,D,20170718,000000,47.6228,47.6946,47.6228,47.6776,266267.87933787,0
+LMBS.US,D,20170719,000000,47.7145,47.7145,47.6518,47.6518,218073.27171751,0
+LMBS.US,D,20170720,000000,47.7046,47.7046,47.6518,47.6617,103353.60305356,0
+LMBS.US,D,20170721,000000,47.6388,47.6588,47.6198,47.6388,124222.67521109,0
+LMBS.US,D,20170724,000000,47.6298,47.6677,47.6298,47.6488,67707.541418835,0
+LMBS.US,D,20170725,000000,47.61,47.6388,47.61,47.6338,102484.30933118,0
+LMBS.US,D,20170726,000000,47.6388,47.6677,47.6,47.6588,110928.30331815,0
+LMBS.US,D,20170727,000000,47.6298,47.6936,47.6198,47.6388,85004.077366233,0
+LMBS.US,D,20170728,000000,47.6488,47.6588,47.6298,47.6388,62752.767961906,0
+LMBS.US,D,20170731,000000,47.6637,47.7125,47.6488,47.6936,107793.42537934,0
+LMBS.US,D,20170801,000000,47.6388,47.6856,47.6388,47.6757,240112.7786098,0
+LMBS.US,D,20170802,000000,47.7514,47.7893,47.6936,47.7593,82371.101114708,0
+LMBS.US,D,20170803,000000,47.7125,47.7982,47.7125,47.7823,86736.64199076,0
+LMBS.US,D,20170804,000000,47.7723,47.8051,47.7414,47.7514,74921.876271946,0
+LMBS.US,D,20170807,000000,47.7514,47.8051,47.7514,47.7823,94763.053773906,0
+LMBS.US,D,20170808,000000,47.7893,47.7893,47.6936,47.7325,110083.10087675,0
+LMBS.US,D,20170809,000000,47.8341,47.8341,47.7325,47.7414,88292.53722136,0
+LMBS.US,D,20170810,000000,47.7593,47.7653,47.7026,47.7593,77472.540646755,0
+LMBS.US,D,20170811,000000,47.7893,47.7893,47.6936,47.7593,126145.96247679,0
+LMBS.US,D,20170814,000000,47.7026,47.7893,47.7026,47.7514,97929.049617333,0
+LMBS.US,D,20170815,000000,47.8051,47.8051,47.6936,47.7225,66365.456307021,0
+LMBS.US,D,20170816,000000,47.8051,47.8051,47.7026,47.7225,97128.014524418,0
+LMBS.US,D,20170817,000000,47.7026,47.7514,47.7026,47.7325,221916.83483878,0
+LMBS.US,D,20170818,000000,47.7414,47.7583,47.7026,47.7325,80683.707642039,0
+LMBS.US,D,20170821,000000,47.7225,47.7414,47.7125,47.7414,51260.223126332,0
+LMBS.US,D,20170822,000000,47.7583,47.7583,47.6996,47.7195,124023.92214293,0
+LMBS.US,D,20170823,000000,47.7195,47.7394,47.6996,47.7295,76624.326795235,0
+LMBS.US,D,20170824,000000,47.7883,47.7883,47.6996,47.7195,93941.942613499,0
+LMBS.US,D,20170825,000000,47.7195,47.7394,47.6906,47.7295,246295.20359384,0
+LMBS.US,D,20170828,000000,47.7394,47.7963,47.7095,47.7394,116660.020587,0
+LMBS.US,D,20170829,000000,47.7095,47.7583,47.6996,47.7365,176377.28714418,0
+LMBS.US,D,20170830,000000,47.7295,47.7394,47.6996,47.7295,138763.77089527,0
+LMBS.US,D,20170831,000000,47.7195,47.7643,47.7195,47.7454,288289.31776942,0
+LMBS.US,D,20170901,000000,47.7803,47.8031,47.7394,47.7643,127327.43904867,0
+LMBS.US,D,20170905,000000,47.9158,47.9327,47.8231,47.8958,65109.69828542,0
+LMBS.US,D,20170906,000000,47.9736,47.9736,47.8321,47.8321,122504.16383382,0
+LMBS.US,D,20170907,000000,47.8869,47.8869,47.8579,47.8679,60789.328561225,0
+LMBS.US,D,20170908,000000,47.8869,47.9158,47.8321,47.8321,117792.31079354,0
+LMBS.US,D,20170911,000000,47.8401,47.8579,47.8231,47.8401,74645.830343936,0
+LMBS.US,D,20170912,000000,47.7963,47.8679,47.7963,47.8131,82645.139435968,0
+LMBS.US,D,20170913,000000,47.8031,47.8779,47.7803,47.8131,105032.96609924,0
+LMBS.US,D,20170914,000000,47.7643,47.8221,47.7394,47.7803,275574.14042361,0
+LMBS.US,D,20170915,000000,47.849,47.849,47.7295,47.7643,246311.26444784,0
+LMBS.US,D,20170918,000000,47.7883,47.8181,47.7394,47.7723,144193.34334838,0
+LMBS.US,D,20170919,000000,47.7723,47.8131,47.7494,47.7803,233022.91537514,0
+LMBS.US,D,20170920,000000,47.7803,47.7883,47.7583,47.7583,76963.612335842,0
+LMBS.US,D,20170921,000000,47.7713,47.8012,47.7464,47.7863,191484.52793162,0
+LMBS.US,D,20170922,000000,47.7943,47.8381,47.7265,47.7863,119357.2402545,0
+LMBS.US,D,20170925,000000,47.7563,47.856,47.7563,47.8111,355550.16668656,0
+LMBS.US,D,20170926,000000,47.7783,47.8012,47.7783,47.7943,71004.031700958,0
+LMBS.US,D,20170927,000000,47.7713,47.8111,47.7563,47.7783,154208.28961657,0
+LMBS.US,D,20170928,000000,47.7623,47.7863,47.7464,47.7863,98402.844810135,0
+LMBS.US,D,20170929,000000,47.7713,47.8012,47.7713,47.7943,84099.650525736,0
+LMBS.US,D,20171002,000000,47.8301,47.8301,47.7713,47.7943,216589.65032987,0
+LMBS.US,D,20171003,000000,47.7943,47.8471,47.7943,47.8381,121537.50118409,0
+LMBS.US,D,20171004,000000,47.8659,47.8659,47.8012,47.8271,120954.29142346,0
+LMBS.US,D,20171005,000000,47.8381,47.8381,47.8111,47.8161,90456.737296955,0
+LMBS.US,D,20171006,000000,47.7863,47.8451,47.7783,47.8012,107883.76768305,0
+LMBS.US,D,20171009,000000,47.8211,47.8381,47.7953,47.8261,135720.23906354,0
+LMBS.US,D,20171010,000000,47.7863,47.8211,47.7783,47.7863,252091.16427867,0
+LMBS.US,D,20171011,000000,47.7783,47.8091,47.7713,47.7863,116057.73856225,0
+LMBS.US,D,20171012,000000,47.8012,47.8012,47.7863,47.8012,74934.925715816,0
+LMBS.US,D,20171013,000000,47.7873,47.8301,47.7863,47.8111,98089.658157266,0
+LMBS.US,D,20171016,000000,47.856,47.8749,47.8111,47.8211,141050.43498257,0
+LMBS.US,D,20171017,000000,47.7783,47.8111,47.7713,47.8111,122067.50936587,0
+LMBS.US,D,20171018,000000,47.7943,47.8111,47.7563,47.7863,336510.02427752,0
+LMBS.US,D,20171019,000000,47.8301,47.8301,47.7713,47.7863,209215.71074021,0
+LMBS.US,D,20171020,000000,47.8461,47.8461,47.7683,47.8281,256255.94447981,0
+LMBS.US,D,20171023,000000,47.7603,47.8191,47.7603,47.7923,220498.4606705,0
+LMBS.US,D,20171024,000000,47.8281,47.8281,47.7434,47.7434,131459.09373845,0
+LMBS.US,D,20171025,000000,47.7135,47.7992,47.6936,47.7534,133290.03109368,0
+LMBS.US,D,20171026,000000,47.7763,47.7763,47.6687,47.7335,85391.545468822,0
+LMBS.US,D,20171027,000000,47.7534,47.7603,47.6687,47.7434,94415.737806301,0
+LMBS.US,D,20171030,000000,47.6936,47.7992,47.6936,47.7335,152704.59216144,0
+LMBS.US,D,20171031,000000,47.7036,47.7853,47.7036,47.7603,126368.80682595,0
+LMBS.US,D,20171101,000000,47.7603,47.7923,47.7434,47.7853,114302.08646011,0
+LMBS.US,D,20171102,000000,47.8281,47.8381,47.7963,47.8381,152396.42452545,0
+LMBS.US,D,20171103,000000,47.7853,47.8461,47.7853,47.8381,119655.36985676,0
+LMBS.US,D,20171106,000000,47.7923,47.8739,47.7923,47.8281,133588.16069594,0
+LMBS.US,D,20171107,000000,47.854,47.9407,47.8381,47.8929,289022.09423287,0
+LMBS.US,D,20171108,000000,47.9307,47.9307,47.8461,47.8829,176915.32575295,0
+LMBS.US,D,20171109,000000,47.7992,47.8739,47.7923,47.8191,200204.5678466,0
+LMBS.US,D,20171110,000000,47.8739,47.8739,47.8091,47.8639,154656.989725,0
+LMBS.US,D,20171113,000000,47.8639,47.8639,47.7603,47.8091,118072.37193504,0
+LMBS.US,D,20171114,000000,47.8191,47.8191,47.7763,47.8091,246372.49645368,0
+LMBS.US,D,20171115,000000,47.8281,47.8461,47.7853,47.8381,121805.51668511,0
+LMBS.US,D,20171116,000000,47.8381,47.8381,47.7603,47.7992,338245.60031217,0
+LMBS.US,D,20171117,000000,47.8091,47.8101,47.7534,47.7763,116661.02439038,0
+LMBS.US,D,20171120,000000,47.7853,47.7972,47.7534,47.7883,118771.01908375,0
+LMBS.US,D,20171121,000000,47.8171,47.8171,47.7504,47.7823,161695.65898756,0
+LMBS.US,D,20171122,000000,47.7504,47.7992,47.7504,47.7823,126127.89401606,0
+LMBS.US,D,20171124,000000,47.7653,47.8361,47.7653,47.7992,117181.99834179,0
+LMBS.US,D,20171127,000000,47.7593,47.853,47.7593,47.8071,181780.76070955,0
+LMBS.US,D,20171128,000000,47.7913,47.8271,47.7743,47.7823,127782.16197736,0
+LMBS.US,D,20171129,000000,47.7992,47.7992,47.7593,47.7823,170469.90428477,0
+LMBS.US,D,20171130,000000,47.7992,47.7992,47.7504,47.7913,100608.20082409,0
+LMBS.US,D,20171201,000000,47.7823,47.8271,47.7593,47.8271,118700.75284753,0
+LMBS.US,D,20171204,000000,47.8719,47.8719,47.8171,47.8361,811615.18048339,0
+LMBS.US,D,20171205,000000,47.853,47.853,47.8171,47.8361,206356.8787294,0
+LMBS.US,D,20171206,000000,47.8619,47.8719,47.8271,47.853,287526.42720474,0
+LMBS.US,D,20171207,000000,47.8441,47.8809,47.8361,47.8441,275766.87067152,0
+LMBS.US,D,20171208,000000,47.8071,47.8619,47.8071,47.8441,145471.18504421,0
+LMBS.US,D,20171211,000000,47.8809,47.8809,47.8271,47.8361,381513.54097009,0
+LMBS.US,D,20171212,000000,47.853,47.853,47.7913,47.8271,126529.41536589,0
+LMBS.US,D,20171213,000000,47.8271,47.8998,47.7913,47.8619,207789.30614493,0
+LMBS.US,D,20171214,000000,47.8361,47.8909,47.8071,47.8271,168162.16032662,0
+LMBS.US,D,20171215,000000,47.8441,47.8619,47.8071,47.8619,132491.00360752,0
+LMBS.US,D,20171218,000000,47.853,47.8619,47.8361,47.8441,163481.42519094,0
+LMBS.US,D,20171219,000000,47.853,47.853,47.7913,47.8021,170035.25742358,0
+LMBS.US,D,20171220,000000,47.8171,47.8171,47.7653,47.7992,272311.77945623,0
+LMBS.US,D,20171221,000000,47.7972,47.7972,47.7474,47.7723,197872.73260745,0
+LMBS.US,D,20171222,000000,47.7972,47.8151,47.7573,47.7883,259198.09217071,0
+LMBS.US,D,20171226,000000,47.8151,47.8151,47.7474,47.7883,172501.60231493,0
+LMBS.US,D,20171227,000000,47.8051,47.8251,47.7603,47.8151,153499.60443411,0
+LMBS.US,D,20171228,000000,47.7883,47.8221,47.7793,47.7972,117675.86960208,0
+LMBS.US,D,20171229,000000,47.8051,47.8251,47.7793,47.7972,78160.145958343,0
+LMBS.US,D,20180102,000000,47.7883,47.851,47.7883,47.851,106768.54213389,0
+LMBS.US,D,20180103,000000,47.8699,47.9078,47.8421,47.8889,105111.26276246,0
+LMBS.US,D,20180104,000000,47.8789,47.9177,47.8051,47.8599,283006.300609,0
+LMBS.US,D,20180105,000000,47.8889,47.8978,47.8051,47.8341,421054.3596982,0
+LMBS.US,D,20180108,000000,47.851,47.8669,47.7972,47.8051,446007.90778689,0
+LMBS.US,D,20180109,000000,47.8251,47.8421,47.7793,47.7972,304336.11851547,0
+LMBS.US,D,20180110,000000,47.7972,47.8021,47.7474,47.7883,210612.00123426,0
+LMBS.US,D,20180111,000000,47.7723,47.8051,47.7474,47.7972,188261.31529584,0
+LMBS.US,D,20180112,000000,47.8151,47.8151,47.7573,47.8051,179245.15338536,0
+LMBS.US,D,20180116,000000,47.8151,47.851,47.7474,47.7573,368259.32121213,0
+LMBS.US,D,20180117,000000,47.7474,47.7793,47.7175,47.7474,287379.87191205,0
+LMBS.US,D,20180118,000000,47.7474,47.7793,47.6886,47.7076,227458.83326984,0
+LMBS.US,D,20180119,000000,47.7175,47.7374,47.7125,47.7374,155080.59474908,0
+LMBS.US,D,20180122,000000,47.7374,47.7783,47.7175,47.7603,194754.919326,0
+LMBS.US,D,20180123,000000,47.7863,47.8321,47.7454,47.8031,307349.53624596,0
+LMBS.US,D,20180124,000000,47.8131,47.8131,47.7743,47.7953,216966.07659535,0
+LMBS.US,D,20180125,000000,47.8231,47.8321,47.7703,47.8031,264657.77872505,0
+LMBS.US,D,20180126,000000,47.8321,47.8321,47.7863,47.8031,710346.47703883,0
+LMBS.US,D,20180129,000000,47.8231,47.8231,47.7345,47.7773,236700.8509396,0
+LMBS.US,D,20180130,000000,47.7953,47.8031,47.6946,47.7544,279691.74186614,0
+LMBS.US,D,20180131,000000,47.7544,47.7703,47.7245,47.7613,321963.90957648,0
+LMBS.US,D,20180201,000000,47.7544,47.7544,47.6946,47.7345,194781.01821374,0
+LMBS.US,D,20180202,000000,47.7345,47.7703,47.6856,47.7444,584177.42708442,0
+LMBS.US,D,20180205,000000,47.7613,47.9247,47.7613,47.8679,197560.54975796,0
+LMBS.US,D,20180206,000000,47.9347,47.9347,47.6776,47.9158,767918.61578452,0
+LMBS.US,D,20180207,000000,47.7953,47.9247,47.7773,47.8958,253045.7812879,0
+LMBS.US,D,20180208,000000,47.9058,47.9058,47.8321,47.8679,235192.1344676,0
+LMBS.US,D,20180209,000000,47.9347,47.9347,47.7444,47.849,417093.3515821,0
+LMBS.US,D,20180212,000000,47.9536,48.0014,47.8031,47.849,268258.42142967,0
+LMBS.US,D,20180213,000000,47.9247,47.9247,47.8131,47.8131,339966.11929621,0
+LMBS.US,D,20180214,000000,47.9058,47.9058,47.7613,47.7863,240710.04161767,0
+LMBS.US,D,20180215,000000,47.8131,47.8321,47.7703,47.7953,599729.3527668,0
+LMBS.US,D,20180216,000000,47.8231,47.8371,47.7703,47.7773,192341.77601351,0
+LMBS.US,D,20180220,000000,47.7953,47.8181,47.7613,47.7773,172446.39312933,0
+LMBS.US,D,20180221,000000,47.8012,47.8301,47.7115,47.7215,303147.61531997,0
+LMBS.US,D,20180222,000000,47.7514,47.7673,47.6926,47.7215,172236.59822403,0
+LMBS.US,D,20180223,000000,47.7315,47.8181,47.7215,47.8012,243768.63050002,0
+LMBS.US,D,20180226,000000,47.8301,47.8659,47.8211,47.8381,158212.46127777,0
+LMBS.US,D,20180227,000000,47.8471,47.856,47.7524,47.8012,234114.04964331,0
+LMBS.US,D,20180228,000000,47.8012,47.8012,47.7603,47.8012,226291.4099452,0
+LMBS.US,D,20180301,000000,47.8211,47.856,47.7933,47.8211,388184.81819756,0
+LMBS.US,D,20180302,000000,47.8759,47.8759,47.7933,47.8381,273484.22179774,0
+LMBS.US,D,20180305,000000,47.9327,47.9805,47.7753,47.8471,544302.34183258,0
+LMBS.US,D,20180306,000000,47.856,47.9138,47.8221,47.8381,175110.48728546,0
+LMBS.US,D,20180307,000000,47.856,47.856,47.8111,47.8301,203344.46480229,0
+LMBS.US,D,20180308,000000,47.8471,47.8679,47.8111,47.8161,267710.34478714,0
+LMBS.US,D,20180309,000000,47.8301,47.8939,47.7673,47.7933,196977.33999733,0
+LMBS.US,D,20180312,000000,47.7853,47.8381,47.7603,47.7753,233846.03414229,0
+LMBS.US,D,20180313,000000,47.7933,47.8381,47.7933,47.8301,165916.65217767,0
+LMBS.US,D,20180314,000000,47.8381,47.8759,47.7933,47.8381,528529.5794078,0
+LMBS.US,D,20180315,000000,47.856,47.9138,47.8471,47.852,564204.75134038,0
+LMBS.US,D,20180316,000000,47.8111,47.8471,47.7673,47.8111,185664.4759658,0
+LMBS.US,D,20180319,000000,47.8301,47.8301,47.7903,47.8111,137574.26389639,0
+LMBS.US,D,20180320,000000,47.7853,47.8111,47.7414,47.7853,114731.71430444,0
+LMBS.US,D,20180321,000000,47.7853,47.8381,47.7016,47.8381,226235.19695623,0
+LMBS.US,D,20180322,000000,47.9018,47.9018,47.8241,47.9018,207683.9067906,0
+LMBS.US,D,20180323,000000,47.9407,47.9407,47.7913,47.7992,199662.51402433,0
+LMBS.US,D,20180326,000000,47.854,47.854,47.7913,47.8081,179841.41258986,0
+LMBS.US,D,20180327,000000,47.8281,47.9327,47.7823,47.8181,313403.47439806,0
+LMBS.US,D,20180328,000000,47.8461,47.9018,47.8081,47.8371,275369.36453519,0
+LMBS.US,D,20180329,000000,47.854,47.8929,47.849,47.8739,246894.47420847,0
+LMBS.US,D,20180402,000000,47.854,47.8929,47.8281,47.8829,490268.60998228,0
+LMBS.US,D,20180403,000000,47.8929,47.9118,47.8639,47.8739,378177.90235636,0
+LMBS.US,D,20180404,000000,47.9217,47.9357,47.8829,47.8929,361424.42403461,0
+LMBS.US,D,20180405,000000,47.9118,47.9118,47.854,47.8739,247725.62340262,0
+LMBS.US,D,20180406,000000,47.9217,47.9596,47.8968,47.9307,204630.33692513,0
+LMBS.US,D,20180409,000000,47.9496,47.9496,47.854,47.9307,611269.07636097,0
+LMBS.US,D,20180410,000000,47.9307,47.9875,47.8639,47.8929,224644.16860752,0
+LMBS.US,D,20180411,000000,47.9118,48.0891,47.8739,47.9118,252420.41178553,0
+LMBS.US,D,20180412,000000,47.9407,48.0792,47.8181,47.8929,357066.91358556,0
+LMBS.US,D,20180413,000000,47.9217,47.9217,47.8639,47.8739,286688.25138697,0
+LMBS.US,D,20180416,000000,47.8461,47.8899,47.8181,47.854,247059.0979619,0
+LMBS.US,D,20180417,000000,47.854,47.8929,47.8461,47.8929,178977.13788435,0
+LMBS.US,D,20180418,000000,47.8929,47.8929,47.8461,47.854,354461.04002514,0
+LMBS.US,D,20180419,000000,47.854,47.854,47.8081,47.8281,243872.02224761,0
+LMBS.US,D,20180420,000000,47.853,47.853,47.7972,47.8101,369373.54295792,0
+LMBS.US,D,20180423,000000,47.8051,47.8151,47.7793,47.7883,174020.35682067,0
+LMBS.US,D,20180424,000000,47.7793,47.8051,47.7255,47.7793,312179.83808444,0
+LMBS.US,D,20180425,000000,47.7793,47.7992,47.7155,47.7713,464277.12920426,0
+LMBS.US,D,20180426,000000,47.7713,47.8151,47.7355,47.7883,368119.79254307,0
+LMBS.US,D,20180427,000000,47.8251,47.8441,47.7793,47.8051,175941.63647961,0
+LMBS.US,D,20180430,000000,47.9197,47.9197,47.7553,47.8251,383327.41366796,0
+LMBS.US,D,20180501,000000,47.8251,47.8719,47.7713,47.8251,429475.26620756,0
+LMBS.US,D,20180502,000000,47.8251,47.8809,47.8051,47.8441,277108.95578334,0
+LMBS.US,D,20180503,000000,47.8619,47.8998,47.8351,47.8719,171468.68864248,0
+LMBS.US,D,20180504,000000,47.8719,47.9197,47.8441,47.8809,235301.54903544,0
+LMBS.US,D,20180507,000000,47.8909,47.8998,47.8441,47.8809,189397.62071587,0
+LMBS.US,D,20180508,000000,47.8809,47.8998,47.853,47.8719,113623.5153789,0
+LMBS.US,D,20180509,000000,47.8051,47.8441,47.8051,47.8201,122248.1939733,0
+LMBS.US,D,20180510,000000,47.7972,47.8909,47.7972,47.8809,230797.48329369,0
+LMBS.US,D,20180511,000000,47.8998,47.9098,47.7972,47.8151,183203.15009133,0
+LMBS.US,D,20180514,000000,47.8251,47.9387,47.7972,47.853,287817.53018337,0
+LMBS.US,D,20180515,000000,47.8251,47.853,47.7793,47.7972,184687.77528233,0
+LMBS.US,D,20180516,000000,47.7972,47.8171,47.7613,47.8051,183150.95231585,0
+LMBS.US,D,20180517,000000,47.7972,47.8131,47.7553,47.7743,121965.12142166,0
+LMBS.US,D,20180518,000000,47.7793,47.8251,47.7623,47.8151,292392.86596471,0
+LMBS.US,D,20180521,000000,47.7883,47.8471,47.6866,47.7793,650507.75027333,0
+LMBS.US,D,20180522,000000,47.7553,47.7972,47.7355,47.7793,193615.60249586,0
+LMBS.US,D,20180523,000000,47.8719,47.8719,47.8051,47.8719,121613.79024056,0
+LMBS.US,D,20180524,000000,47.9098,47.9436,47.8619,47.8719,156797.09851961,0
+LMBS.US,D,20180525,000000,47.9098,47.9476,47.8909,47.8998,110548.86564256,0
+LMBS.US,D,20180529,000000,47.9098,48.0074,47.9098,48.0054,224886.08522079,0
+LMBS.US,D,20180530,000000,47.9865,48.0124,47.9576,47.9775,324754.48295781,0
+LMBS.US,D,20180531,000000,47.9676,48.0054,47.9197,47.9676,149547.63054839,0
+LMBS.US,D,20180601,000000,47.9576,47.9775,47.8909,47.9287,193922.76632847,0
+LMBS.US,D,20180604,000000,47.9676,48.0422,47.9676,47.9865,140162.06899607,0
+LMBS.US,D,20180605,000000,47.9865,48.0522,47.9297,47.9964,223042.09842169,0
+LMBS.US,D,20180606,000000,47.9865,47.9865,47.9287,47.9526,154332.76123502,0
+LMBS.US,D,20180607,000000,47.9576,48.0244,47.9387,47.9676,251260.01508452,0
+LMBS.US,D,20180608,000000,47.9775,48.0014,47.9197,47.9775,335274.34232342,0
+LMBS.US,D,20180611,000000,47.9775,48.0324,47.9197,47.9287,157211.66931332,0
+LMBS.US,D,20180612,000000,47.9387,48.0412,47.8998,47.9387,396548.50791457,0
+LMBS.US,D,20180613,000000,47.9576,47.9775,47.9287,47.9287,209804.94332109,0
+LMBS.US,D,20180614,000000,47.9197,47.9476,47.9197,47.9476,191400.20844815,0
+LMBS.US,D,20180615,000000,47.9676,47.9775,47.9357,47.9476,131972.03726286,0
+LMBS.US,D,20180618,000000,47.9676,47.9825,47.9387,47.9775,146030.30352386,0
+LMBS.US,D,20180619,000000,48.0054,48.0512,47.9775,47.9964,199322.22468034,0
+LMBS.US,D,20180620,000000,47.9964,48.0522,47.9476,47.9576,230788.44906333,0
+LMBS.US,D,20180621,000000,47.9865,48.0054,47.9576,47.9676,145698.04460688,0
+LMBS.US,D,20180622,000000,47.9576,47.9775,47.9496,47.9676,138201.64100551,0
+LMBS.US,D,20180625,000000,47.9964,47.9964,47.9576,47.9964,278886.69155972,0
+LMBS.US,D,20180626,000000,47.9865,47.9964,47.9506,47.9865,93739.174331834,0
+LMBS.US,D,20180627,000000,48.0244,48.0324,47.9964,48.0054,634446.89628004,0
+LMBS.US,D,20180628,000000,48.0324,48.0422,47.9964,48.0244,194650.52377504,0
+LMBS.US,D,20180629,000000,48.0244,48.0422,47.9795,48.0244,299717.61918903,0
+LMBS.US,D,20180702,000000,47.9865,48.0692,47.9865,48.0324,227709.78411348,0
+LMBS.US,D,20180703,000000,48.0692,48.117,48.0412,48.0782,179303.37398108,0
+LMBS.US,D,20180705,000000,48.0782,48.1369,48.0692,48.0692,82244.621889511,0
+LMBS.US,D,20180706,000000,48.0692,48.0871,48.0612,48.0782,85855.302627878,0
+LMBS.US,D,20180709,000000,48.0782,48.0971,48.0692,48.0871,128193.72136094,0
+LMBS.US,D,20180710,000000,48.0612,48.0612,48.0244,48.0522,174518.24329446,0
+LMBS.US,D,20180711,000000,48.0612,48.0782,48.0244,48.0612,188309.49785782,0
+LMBS.US,D,20180712,000000,48.0612,48.0692,48.0244,48.0612,179665.74699931,0
+LMBS.US,D,20180713,000000,48.0692,48.0782,48.0324,48.0612,229921.16294769,0
+LMBS.US,D,20180716,000000,48.0692,48.0692,48.0324,48.0612,133046.10687366,0
+LMBS.US,D,20180717,000000,48.0612,48.0692,47.9865,48.0422,230787.44525995,0
+LMBS.US,D,20180718,000000,48.0422,48.0612,48.0244,48.0422,229169.31422012,0
+LMBS.US,D,20180719,000000,48.0522,48.0812,48.0324,48.0572,160075.52034099,0
+LMBS.US,D,20180720,000000,48.0692,48.0692,48.0422,48.0612,188798.35010124,0
+LMBS.US,D,20180723,000000,48.0782,48.0782,48.0324,48.0692,143913.28220687,0
+LMBS.US,D,20180724,000000,48.0324,48.0522,48.0154,48.0324,156189.79747799,0
+LMBS.US,D,20180725,000000,48.0871,48.0871,48.0324,48.0692,260394.6257932,0
+LMBS.US,D,20180726,000000,48.0324,48.0612,48.0324,48.0472,167485.59685215,0
+LMBS.US,D,20180727,000000,48.0522,48.0971,48.0324,48.0522,176704.52704429,0
+LMBS.US,D,20180730,000000,48.0422,48.0871,48.0324,48.0782,168801.58307622,0
+LMBS.US,D,20180731,000000,48.0522,48.0871,48.0422,48.0692,202812.44901376,0
+LMBS.US,D,20180801,000000,48.0692,48.0971,48.0244,48.0612,273983.1120749,0
+LMBS.US,D,20180802,000000,48.0692,48.1369,48.0692,48.1369,151013.18347528,0
+LMBS.US,D,20180803,000000,48.107,48.1569,48.1,48.1419,253750.45125685,0
+LMBS.US,D,20180806,000000,48.1569,48.1857,48.1569,48.1857,601977.87232586,0
+LMBS.US,D,20180807,000000,48.1469,48.1857,48.0971,48.1469,227781.05415307,0
+LMBS.US,D,20180808,000000,48.107,48.1369,48.0971,48.127,156156.67196663,0
+LMBS.US,D,20180809,000000,48.107,48.1569,48.107,48.1469,297487.1680907,0
+LMBS.US,D,20180810,000000,48.1569,48.1957,48.127,48.1857,220024.6654777,0
+LMBS.US,D,20180813,000000,48.1957,48.2515,48.1767,48.2515,234074.90131169,0
+LMBS.US,D,20180814,000000,48.1767,48.2565,48.1369,48.1668,249760.3328429,0
+LMBS.US,D,20180815,000000,48.1767,48.2505,48.1718,48.2037,338014.72553602,0
+LMBS.US,D,20180816,000000,48.2037,48.2167,48.1469,48.1807,256009.00884965,0
+LMBS.US,D,20180817,000000,48.1857,48.1977,48.1668,48.1767,282181.1742351,0
+LMBS.US,D,20180820,000000,48.1857,48.2127,48.1857,48.1857,167876.07636486,0
+LMBS.US,D,20180821,000000,48.1957,48.2127,48.1767,48.2037,189587.33955366,0
+LMBS.US,D,20180822,000000,48.2127,48.2226,48.1957,48.2127,208973.79412694,0
+LMBS.US,D,20180823,000000,48.2127,48.2325,48.1668,48.2127,238343.07326042,0
+LMBS.US,D,20180824,000000,48.2127,48.2226,48.1957,48.2037,172541.7544499,0
+LMBS.US,D,20180827,000000,48.2127,48.2226,48.1957,48.2226,216215.23167116,0
+LMBS.US,D,20180828,000000,48.2037,48.2127,48.1857,48.2037,283313.46444163,0
+LMBS.US,D,20180829,000000,48.1857,48.2127,48.1767,48.2037,246899.49322534,0
+LMBS.US,D,20180830,000000,48.1767,48.2515,48.1767,48.2127,146837.36143702,0
+LMBS.US,D,20180831,000000,48.2037,48.2325,48.2037,48.2325,204913.40947675,0
+LMBS.US,D,20180904,000000,48.2037,48.2515,48.2037,48.2325,157669.40365212,0
+LMBS.US,D,20180905,000000,48.2515,48.2863,48.2425,48.2694,174231.15552932,0
+LMBS.US,D,20180906,000000,48.2605,48.2783,48.2425,48.2783,235815.49636322,0
+LMBS.US,D,20180907,000000,48.2325,48.2694,48.2325,48.2425,154015.55936865,0
+LMBS.US,D,20180910,000000,48.2515,48.2605,48.2325,48.2475,173128.97942403,0
+LMBS.US,D,20180911,000000,48.2037,48.2425,48.1957,48.1957,274399.69047535,0
+LMBS.US,D,20180912,000000,48.1857,48.2605,48.1857,48.2127,172004.71964451,0
+LMBS.US,D,20180913,000000,48.2325,48.2545,48.2127,48.2325,384551.04998157,0
+LMBS.US,D,20180914,000000,48.2963,48.2963,48.1957,48.2127,184426.78640494,0
+LMBS.US,D,20180917,000000,48.2226,48.2505,48.1957,48.2226,254086.72538733,0
+LMBS.US,D,20180918,000000,48.2037,48.2037,48.127,48.1668,315469.30174294,0
+LMBS.US,D,20180919,000000,48.1767,48.1857,48.117,48.1469,184940.73373273,0
+LMBS.US,D,20180920,000000,48.127,48.1569,48.127,48.1519,179149.79206477,0
+LMBS.US,D,20180921,000000,48.1369,48.2515,48.129,48.1569,176393.34799818,0
+LMBS.US,D,20180924,000000,48.1369,48.1668,48.1369,48.1519,261249.86626834,0
+LMBS.US,D,20180925,000000,48.127,48.1927,48.124,48.1469,214993.60296429,0
+LMBS.US,D,20180926,000000,48.127,48.1867,48.127,48.1668,263784.46978916,0
+LMBS.US,D,20180927,000000,48.1668,48.1767,48.1369,48.1668,323120.29106399,0
+LMBS.US,D,20180928,000000,48.1469,48.2127,48.1469,48.1767,160247.17071805,0
+LMBS.US,D,20181001,000000,48.1569,48.2037,48.1569,48.1857,233867.11401316,0
+LMBS.US,D,20181002,000000,48.1857,48.2605,48.1857,48.2325,329845.77367368,0
+LMBS.US,D,20181003,000000,48.2127,48.2127,48.1569,48.1668,263683.08564832,0
+LMBS.US,D,20181004,000000,48.1469,48.1469,48.0522,48.1369,376373.06388887,0
+LMBS.US,D,20181005,000000,48.117,48.117,48.0692,48.0971,225974.20807883,0
+LMBS.US,D,20181008,000000,48.0871,48.117,48.0871,48.0971,101510.62005783,0
+LMBS.US,D,20181009,000000,48.0971,48.117,48.0612,48.107,263983.22285733,0
+LMBS.US,D,20181010,000000,48.0871,48.127,48.0612,48.127,253217.43166495,0
+LMBS.US,D,20181011,000000,48.107,48.1569,48.0692,48.127,309209.58389906,0
+LMBS.US,D,20181012,000000,48.117,48.1857,48.0871,48.1369,277773.47361732,0
+LMBS.US,D,20181015,000000,48.1569,48.1957,48.127,48.1469,198308.38327202,0
+LMBS.US,D,20181016,000000,48.1569,48.1718,48.0971,48.127,319007.70863834,0
+LMBS.US,D,20181017,000000,48.1369,48.1668,48.107,48.1469,339058.68104559,0
+LMBS.US,D,20181018,000000,48.1369,48.1767,48.0971,48.1569,267974.34507466,0
+LMBS.US,D,20181019,000000,48.107,48.1767,48.0971,48.0971,235105.80737739,0
+LMBS.US,D,20181022,000000,48.127,48.1499,48.107,48.1469,222551.23857152,0
+LMBS.US,D,20181023,000000,48.117,48.1957,48.117,48.1569,511060.38927996,0
+LMBS.US,D,20181024,000000,48.1469,48.2127,48.1469,48.1857,271063.04805824,0
+LMBS.US,D,20181025,000000,48.1469,48.1857,48.1469,48.1668,446075.16261299,0
+LMBS.US,D,20181026,000000,48.1668,48.2127,48.1668,48.2037,159001.4507302,0
+LMBS.US,D,20181029,000000,48.2037,48.2127,48.1767,48.2107,345517.15195764,0
+LMBS.US,D,20181030,000000,48.1668,48.2425,48.1668,48.2037,487908.66824864,0
+LMBS.US,D,20181031,000000,48.1957,48.2255,48.1738,48.1807,315449.22567544,0
+LMBS.US,D,20181101,000000,48.1469,48.1857,48.122,48.1668,425224.1589162,0
+LMBS.US,D,20181102,000000,48.1569,48.2167,48.1569,48.1767,267655.13560154,0
+LMBS.US,D,20181105,000000,48.1668,48.2037,48.1569,48.1668,328968.4495243,0
+LMBS.US,D,20181106,000000,48.1369,48.1668,48.127,48.1469,185814.04266862,0
+LMBS.US,D,20181107,000000,48.1369,48.1767,48.118,48.1569,299639.3225258,0
+LMBS.US,D,20181108,000000,48.1569,48.1957,48.107,48.1369,239334.8309945,0
+LMBS.US,D,20181109,000000,48.117,48.1668,48.117,48.1668,209461.64256698,0
+LMBS.US,D,20181112,000000,48.1767,48.3621,48.1469,48.1957,395468.41548351,0
+LMBS.US,D,20181113,000000,48.1957,48.2325,48.1857,48.2127,151210.93274007,0
+LMBS.US,D,20181114,000000,48.1957,48.2325,48.1767,48.2226,252893.20317496,0
+LMBS.US,D,20181115,000000,48.2037,48.2783,48.2037,48.2325,844723.62718718,0
+LMBS.US,D,20181116,000000,48.2783,48.2783,48.2325,48.2605,515404.85028515,0
+LMBS.US,D,20181119,000000,48.2515,48.3501,48.2515,48.2963,618300.71899991,0
+LMBS.US,D,20181120,000000,48.2605,48.3103,48.2226,48.2863,379806.07142993,0
+LMBS.US,D,20181121,000000,48.3063,48.3621,48.2325,48.2694,346791.98224336,0
+LMBS.US,D,20181123,000000,48.3621,48.3621,48.2605,48.3531,87996.415225858,0
+LMBS.US,D,20181126,000000,48.2963,48.3182,48.2605,48.2783,165220.01263572,0
+LMBS.US,D,20181127,000000,48.2605,48.3063,48.2605,48.2963,429372.87826335,0
+LMBS.US,D,20181128,000000,48.2963,48.3461,48.2863,48.3332,289808.07227516,0
+LMBS.US,D,20181129,000000,48.3431,48.391,48.3153,48.3531,225365.90323384,0
+LMBS.US,D,20181130,000000,48.3621,48.3989,48.3332,48.372,264194.02156599,0
+LMBS.US,D,20181203,000000,48.391,48.4198,48.372,48.386,523253.58887099,0
+LMBS.US,D,20181204,000000,48.381,48.4498,48.381,48.4498,345170.83979341,0
+LMBS.US,D,20181206,000000,48.4866,48.5065,48.4498,48.4596,885446.92629054,0
+LMBS.US,D,20181207,000000,48.4596,48.4866,48.4298,48.4596,276821.86801821,0
+LMBS.US,D,20181210,000000,48.4866,48.4966,48.4498,48.4966,433441.29334053,0
+LMBS.US,D,20181211,000000,48.4596,48.4776,48.4298,48.4398,374404.60547131,0
+LMBS.US,D,20181212,000000,48.4298,48.4596,48.377,48.4198,743397.70695026,0
+LMBS.US,D,20181213,000000,48.4198,48.4398,48.372,48.4298,357582.86852009,0
+LMBS.US,D,20181214,000000,48.4398,48.4596,48.4108,48.4596,197820.53483197,0
+LMBS.US,D,20181217,000000,48.4498,48.4866,48.4398,48.4866,667810.30904098,0
+LMBS.US,D,20181218,000000,48.4866,48.5444,48.4498,48.4966,606008.1428748,0
+LMBS.US,D,20181219,000000,48.4776,48.5723,48.4776,48.5264,357192.38900738,0
+LMBS.US,D,20181220,000000,48.5264,48.5543,48.4398,48.4966,544002.20462358,0
+LMBS.US,D,20181221,000000,48.4686,48.5165,48.4498,48.4966,636542.83772617,0
+LMBS.US,D,20181224,000000,48.5444,48.5543,48.4966,48.5414,325603.70061271,0
+LMBS.US,D,20181226,000000,48.5264,48.5264,48.4776,48.4866,279156.71466749,0
+LMBS.US,D,20181227,000000,48.5364,48.5444,48.5065,48.5364,285202.62239258,0
+LMBS.US,D,20181228,000000,48.5065,48.5444,48.4776,48.5364,478701.78369698,0
+LMBS.US,D,20181231,000000,48.5364,48.6101,48.5264,48.5912,621588.17505167,0
+LMBS.US,D,20190102,000000,48.5912,48.6101,48.5444,48.5912,1504758.4752886,0
+LMBS.US,D,20190103,000000,48.5822,48.6589,48.5822,48.6201,970409.84771842,0
+LMBS.US,D,20190104,000000,48.639,48.6968,48.5942,48.6291,481441.16310622,0
+LMBS.US,D,20190107,000000,48.6291,48.7157,48.6101,48.639,565137.28467537,0
+LMBS.US,D,20190108,000000,48.6489,48.6749,48.5912,48.639,402707.84542099,0
+LMBS.US,D,20190109,000000,48.639,48.6869,48.6201,48.6489,1002856.7879983,0
+LMBS.US,D,20190110,000000,48.639,48.6549,48.5912,48.639,314482.56302573,0
+LMBS.US,D,20190111,000000,48.6589,48.6589,48.6291,48.6539,330346.6715576,0
+LMBS.US,D,20190114,000000,48.6779,48.6968,48.639,48.6779,384026.06081667,0
+LMBS.US,D,20190115,000000,48.6589,48.6779,48.639,48.6589,475655.24045514,0
+LMBS.US,D,20190116,000000,48.6589,48.6779,48.5643,48.5862,645541.93497928,0
+LMBS.US,D,20190117,000000,48.6489,48.6779,48.5912,48.6011,288943.79756965,0
+LMBS.US,D,20190118,000000,48.6011,48.639,48.5822,48.5912,213873.35839827,0
+LMBS.US,D,20190122,000000,48.6489,48.6869,48.6331,48.6779,421533.17390787,0
+LMBS.US,D,20190123,000000,48.7347,48.7347,48.6101,48.6679,568771.05289136,0
+LMBS.US,D,20190124,000000,48.6869,48.6968,48.6589,48.6869,523810.69974389,0
+LMBS.US,D,20190125,000000,48.6779,48.6869,48.6291,48.6779,467442.12124431,0
+LMBS.US,D,20190128,000000,48.6869,48.7157,48.6829,48.6918,318103.28179784,0
+LMBS.US,D,20190129,000000,48.7057,48.7247,48.6879,48.7057,444432.94029218,0
+LMBS.US,D,20190130,000000,48.7247,48.7645,48.7057,48.7546,412264.053547,0
+LMBS.US,D,20190131,000000,48.7645,48.8014,48.6679,48.7825,650877.14991517,0
+LMBS.US,D,20190201,000000,48.7645,48.8014,48.7546,48.7735,448815.5458256,0
+LMBS.US,D,20190204,000000,48.7735,48.8203,48.7546,48.7914,629264.25945708,0
+LMBS.US,D,20190205,000000,48.8114,48.8203,48.7735,48.8203,615025.30858866,0
+LMBS.US,D,20190206,000000,48.8283,48.8482,48.7825,48.8283,745118.2259343,0
+LMBS.US,D,20190207,000000,48.8382,48.8682,48.8203,48.8582,370639.33901326,0
+LMBS.US,D,20190208,000000,48.8582,48.8781,48.8283,48.8482,422355.28887166,0
+LMBS.US,D,20190211,000000,48.8382,48.8781,48.8114,48.8283,468142.77599977,0
+LMBS.US,D,20190212,000000,48.8203,48.8482,48.8114,48.8482,401871.67720996,0
+LMBS.US,D,20190213,000000,48.8283,48.8482,48.8114,48.8283,407279.16598883,0
+LMBS.US,D,20190214,000000,48.8582,48.8781,48.8422,48.8582,276654.23285466,0
+LMBS.US,D,20190215,000000,48.8582,48.8682,48.7914,48.8682,845262.66959933,0
+LMBS.US,D,20190219,000000,48.8682,48.906,48.8582,48.896,522210.63716481,0
+LMBS.US,D,20190220,000000,48.8682,48.916,48.8512,48.8682,350513.08135292,0
+LMBS.US,D,20190221,000000,48.8781,48.916,48.8014,48.8682,430503.16086313,0
+LMBS.US,D,20190222,000000,48.8682,48.906,48.8682,48.906,286950.24406773,0
+LMBS.US,D,20190225,000000,48.906,48.9548,48.8482,48.906,418669.32288019,0
+LMBS.US,D,20190226,000000,48.896,48.9448,48.896,48.9349,340577.43555132,0
+LMBS.US,D,20190227,000000,48.9249,48.9448,48.8682,48.916,377168.07616153,0
+LMBS.US,D,20190228,000000,48.906,48.916,48.8781,48.906,383955.79458044,0
+LMBS.US,D,20190301,000000,48.906,48.9448,48.8682,48.906,1054691.186655,0
+LMBS.US,D,20190304,000000,48.9648,48.9847,48.917,48.9648,641102.1126535,0
+LMBS.US,D,20190305,000000,48.9548,48.9747,48.9349,48.9747,440810.21391332,0
+LMBS.US,D,20190306,000000,48.9648,49.0036,48.9349,48.9747,563140.71976333,0
+LMBS.US,D,20190307,000000,48.9937,49.0036,48.9648,48.9648,488696.65389768,0
+LMBS.US,D,20190308,000000,48.9847,49.0036,48.9648,48.9937,432616.16696662,0
+LMBS.US,D,20190311,000000,48.9937,49.0136,48.9797,48.9937,407306.26867995,0
+LMBS.US,D,20190312,000000,48.9937,49.0036,48.9747,49.0036,349425.96229825,0
+LMBS.US,D,20190313,000000,48.9937,49.0325,48.9907,49.0136,357291.76554147,0
+LMBS.US,D,20190314,000000,49.0036,49.0086,48.9747,49.0036,915336.17557205,0
+LMBS.US,D,20190315,000000,48.9937,49.0225,48.9847,49.0136,606266.12034206,0
+LMBS.US,D,20190318,000000,49.0325,49.0505,49.0136,49.0185,422902.3617108,0
+LMBS.US,D,20190319,000000,49.0136,49.0515,49.0136,49.0225,339497.34312027,0
+LMBS.US,D,20190320,000000,49.0425,49.1073,49.0166,49.0973,291291.69366279,0
+LMBS.US,D,20190321,000000,49.0973,49.1271,49.0783,49.0883,248855.9060024,0
+LMBS.US,D,20190322,000000,49.1073,49.1551,49.0973,49.1461,451028.93226655,0
+LMBS.US,D,20190325,000000,49.164,49.164,49.1271,49.1551,452539.6563453,0
+LMBS.US,D,20190326,000000,49.1271,49.1551,49.0973,49.1461,620984.88922354,0
+LMBS.US,D,20190327,000000,49.1461,49.1839,49.1371,49.16,871836.35633461,0
+LMBS.US,D,20190328,000000,49.164,49.174,49.1551,49.164,306611.74076565,0
+LMBS.US,D,20190329,000000,49.1371,49.164,49.1271,49.1551,403503.86149703,0
+LMBS.US,D,20190401,000000,49.1551,49.174,49.0973,49.1172,1362104.9663169,0
+LMBS.US,D,20190402,000000,49.1501,49.174,49.1341,49.1551,446068.13598938,0
+LMBS.US,D,20190403,000000,49.1551,49.164,49.1371,49.164,488099.39088982,0
+LMBS.US,D,20190404,000000,49.174,49.1839,49.1551,49.1839,317144.64957511,0
+LMBS.US,D,20190405,000000,49.1839,49.2029,49.1551,49.2029,239877.88862014,0
+LMBS.US,D,20190408,000000,49.1929,49.2318,49.1929,49.2318,297075.60870712,0
+LMBS.US,D,20190409,000000,49.2218,49.2218,49.1461,49.2029,411710.9578876,0
+LMBS.US,D,20190410,000000,49.2318,49.2318,49.2029,49.2118,886418.60795713,0
+LMBS.US,D,20190411,000000,49.2118,49.2586,49.1839,49.1979,507488.85687321,0
+LMBS.US,D,20190412,000000,49.1929,49.2118,49.1551,49.164,511396.66341045,0
+LMBS.US,D,20190415,000000,49.164,49.2029,49.164,49.1929,235184.10404061,0
+LMBS.US,D,20190416,000000,49.1839,49.1929,49.1371,49.1551,510352.70790089,0
+LMBS.US,D,20190417,000000,49.1929,49.1929,49.1551,49.174,480967.36791341,0
+LMBS.US,D,20190418,000000,49.1929,49.2507,49.1799,49.2029,326198.95601384,0
+LMBS.US,D,20190422,000000,49.2218,49.2318,49.1839,49.2218,265786.05371807,0
+LMBS.US,D,20190423,000000,49.1929,49.2507,49.1839,49.2118,448513.40100985,0
+LMBS.US,D,20190424,000000,49.2318,49.2606,49.2218,49.2407,536134.39377361,0
+LMBS.US,D,20190425,000000,49.2407,49.2606,49.2218,49.2407,279342.41829178,0
+LMBS.US,D,20190426,000000,49.2706,49.2796,49.2318,49.2796,391468.25903581,0
+LMBS.US,D,20190429,000000,49.2886,49.3174,49.2716,49.2976,343271.64380869,0
+LMBS.US,D,20190430,000000,49.2796,49.3074,49.2676,49.3024,355361.45165215,0
+LMBS.US,D,20190501,000000,49.2976,49.3463,49.2796,49.2976,499503.60102842,0
+LMBS.US,D,20190502,000000,49.3074,49.3364,49.3044,49.3224,312110.57565159,0
+LMBS.US,D,20190503,000000,49.3364,49.3951,49.3174,49.3364,617487.6382665,0
+LMBS.US,D,20190506,000000,49.3662,49.3951,49.3662,49.3762,427182.57930001,0
+LMBS.US,D,20190507,000000,49.3762,49.4051,49.3762,49.4051,349198.09893222,0
+LMBS.US,D,20190508,000000,49.3951,49.4051,49.3762,49.3852,306531.43649567,0
+LMBS.US,D,20190509,000000,49.3852,49.3951,49.3712,49.3762,256223.82277182,0
+LMBS.US,D,20190510,000000,49.3762,49.4051,49.3762,49.3852,205959.37259307,0
+LMBS.US,D,20190513,000000,49.425,49.4549,49.425,49.4449,350112.56380646,0
+LMBS.US,D,20190514,000000,49.425,49.4449,49.4151,49.425,310812.65788826,0
+LMBS.US,D,20190515,000000,49.4549,49.4639,49.4449,49.4549,376033.77834826,0
+LMBS.US,D,20190516,000000,49.435,49.4549,49.4151,49.435,292984.10615234,0
+LMBS.US,D,20190517,000000,49.435,49.435,49.425,49.425,161498.91352615,0
+LMBS.US,D,20190520,000000,49.435,49.4729,49.4151,49.4449,255065.43367756,0
+LMBS.US,D,20190521,000000,49.4549,49.4609,49.425,49.425,196167.27067403,0
+LMBS.US,D,20190522,000000,49.4639,49.5017,49.425,49.435,577314.42341241,0
+LMBS.US,D,20190523,000000,49.4729,49.4917,49.4639,49.4867,441976.63343458,0
+LMBS.US,D,20190524,000000,49.4639,49.5007,49.4639,49.4917,387060.55841802,0
+LMBS.US,D,20190528,000000,49.5017,49.5316,49.5007,49.5217,276842.94788908,0
+LMBS.US,D,20190529,000000,49.5117,49.5217,49.4917,49.5017,406062.55629883,0
+LMBS.US,D,20190530,000000,49.5316,49.5515,49.5117,49.5515,235915.87670068,0
+LMBS.US,D,20190531,000000,49.5515,49.5974,49.5415,49.5974,500350.81107657,0
+LMBS.US,D,20190603,000000,49.6462,49.676,49.6163,49.6661,428323.90373691,0
+LMBS.US,D,20190604,000000,49.686,49.705,49.6532,49.705,571598.76699755,0
+LMBS.US,D,20190605,000000,49.7218,49.7518,49.705,49.713,419147.1332865,0
+LMBS.US,D,20190606,000000,49.7218,49.7618,49.713,49.7418,272673.14867107,0
+LMBS.US,D,20190607,000000,49.7618,49.7976,49.705,49.7618,300937.24028914,0
+LMBS.US,D,20190610,000000,49.7418,49.7468,49.695,49.695,309300.93000615,0
+LMBS.US,D,20190611,000000,49.705,49.7288,49.695,49.713,249951.05548407,0
+LMBS.US,D,20190612,000000,49.705,49.7498,49.695,49.713,1820869.207388,0
+LMBS.US,D,20190613,000000,49.7318,49.7618,49.713,49.7618,1076523.9100521,0
+LMBS.US,D,20190614,000000,49.7618,49.8026,49.7318,49.7518,243384.17380756,0
+LMBS.US,D,20190617,000000,49.7318,49.7418,49.713,49.7318,218716.70968061,0
+LMBS.US,D,20190618,000000,49.7518,49.7648,49.7418,49.7418,465934.40857569,0
+LMBS.US,D,20190619,000000,49.713,49.7796,49.705,49.7796,318311.06909637,0
+LMBS.US,D,20190620,000000,49.8375,49.9151,49.7796,49.8275,611868.3469756,0
+LMBS.US,D,20190621,000000,49.8275,49.8275,49.7886,49.8076,333548.80432251,0
+LMBS.US,D,20190624,000000,49.8175,49.8564,49.7976,49.8464,333555.83094613,0
+LMBS.US,D,20190625,000000,49.8375,49.8663,49.8076,49.8175,650793.83423508,0
+LMBS.US,D,20190626,000000,49.8275,49.8424,49.7926,49.8175,501724.01409299,0
+LMBS.US,D,20190627,000000,49.8275,49.8564,49.8175,49.8564,391141.0191357,0
+LMBS.US,D,20190628,000000,49.8763,49.9032,49.8375,49.8853,723341.71552614,0
+LMBS.US,D,20190701,000000,49.8663,49.8953,49.8663,49.8853,410979.18522753,0
+LMBS.US,D,20190702,000000,49.9052,49.954,49.8953,49.9401,344876.72540465,0
+LMBS.US,D,20190703,000000,49.954,50.0616,49.954,49.9939,220587.79917083,0
+LMBS.US,D,20190705,000000,49.9639,50.0227,49.9351,49.9639,412342.35021022,0
+LMBS.US,D,20190708,000000,49.9639,50.0227,49.954,49.9839,699492.35114949,0
+LMBS.US,D,20190709,000000,49.9639,50.0227,49.9251,49.9251,466575.83893206,0
+LMBS.US,D,20190710,000000,49.954,49.9639,49.9151,49.954,611485.89788988,0
+LMBS.US,D,20190711,000000,49.9639,49.9939,49.9351,49.954,385680.32877798,0
+LMBS.US,D,20190712,000000,49.9441,49.9639,49.9251,49.9639,320254.43242956,0
+LMBS.US,D,20190715,000000,49.9639,49.9839,49.9491,49.9839,525241.11955267,0
+LMBS.US,D,20190716,000000,49.954,49.9839,49.8853,49.9052,515472.10511125,0
+LMBS.US,D,20190717,000000,49.954,50.0417,49.954,50.0138,546244.70136239,0
+LMBS.US,D,20190718,000000,50.0327,50.0616,50.0138,50.0616,332520.90966694,0
+LMBS.US,D,20190719,000000,50.0516,50.0656,50.0347,50.0616,369215.94582811,0
+LMBS.US,D,20190722,000000,50.0706,50.0984,50.0616,50.0895,307086.53976182,0
+LMBS.US,D,20190723,000000,50.0895,50.0895,50.0407,50.0706,532336.0018042,0
+LMBS.US,D,20190724,000000,50.0616,50.0895,50.0616,50.0706,356806.92851154,0
+LMBS.US,D,20190725,000000,50.0796,50.0796,50.0417,50.0516,394379.28882209,0
+LMBS.US,D,20190726,000000,50.0706,50.0706,50.0516,50.0706,378379.66683466,0
+LMBS.US,D,20190729,000000,50.0706,50.1254,50.0706,50.0984,288507.14310171,0
+LMBS.US,D,20190730,000000,50.0984,50.1084,50.0417,50.0796,384314.15238517,0
+LMBS.US,D,20190731,000000,50.0796,50.1184,50.0327,50.1084,518053.88739067,0
+LMBS.US,D,20190801,000000,50.0984,50.206,50.0915,50.206,618683.16808562,0
+LMBS.US,D,20190802,000000,50.216,50.2509,50.206,50.225,405670.06917938,0
+LMBS.US,D,20190805,000000,50.2549,50.3107,50.2449,50.2449,435106.60313895,0
+LMBS.US,D,20190806,000000,50.2738,50.3157,50.216,50.2648,473022.26420361,0
+LMBS.US,D,20190807,000000,50.2837,50.3206,50.2708,50.2837,632114.05723751,0
+LMBS.US,D,20190808,000000,50.2549,50.2758,50.225,50.2449,574090.20697326,0
+LMBS.US,D,20190809,000000,50.2549,50.2648,50.216,50.225,333467.49624917,0
+LMBS.US,D,20190812,000000,50.2349,50.2648,50.2349,50.2648,260305.28729286,0
+LMBS.US,D,20190813,000000,50.2449,50.3017,50.206,50.216,372301.63740157,0
+LMBS.US,D,20190814,000000,50.2449,50.2738,50.216,50.2648,811461.59856708,0
+LMBS.US,D,20190815,000000,50.2837,50.3305,50.2549,50.3206,585181.230459,0
+LMBS.US,D,20190816,000000,50.2738,50.3585,50.2738,50.3395,421113.58409729,0
+LMBS.US,D,20190819,000000,50.3017,50.3585,50.3017,50.3395,382573.55733365,0
+LMBS.US,D,20190820,000000,50.3305,50.3495,50.3017,50.3305,427659.38590294,0
+LMBS.US,D,20190821,000000,50.3685,50.4073,50.3395,50.3585,647059.68568165,0
+LMBS.US,D,20190822,000000,50.3495,50.3973,50.3107,50.3395,421712.85471192,0
+LMBS.US,D,20190823,000000,50.3495,50.3983,50.3395,50.3883,419362.95101203,0
+LMBS.US,D,20190826,000000,50.3883,50.4262,50.3883,50.4073,277327.784919,0
+LMBS.US,D,20190827,000000,50.3585,50.3983,50.3495,50.3983,393007.08960904,0
+LMBS.US,D,20190828,000000,50.3784,50.4272,50.3784,50.3983,454066.44127803,0
+LMBS.US,D,20190829,000000,50.3983,50.4372,50.3784,50.3983,366647.21299255,0
+LMBS.US,D,20190830,000000,50.3585,50.4123,50.3395,50.3784,567923.84284321,0
+LMBS.US,D,20190903,000000,50.3784,50.4372,50.3784,50.4272,501233.15424282,0
+LMBS.US,D,20190904,000000,50.4471,50.5069,50.4372,50.497,373611.60080539,0
+LMBS.US,D,20190905,000000,50.487,50.5348,50.4372,50.467,430778.20298776,0
+LMBS.US,D,20190906,000000,50.4173,50.467,50.4173,50.4471,442381.16619453,0
+LMBS.US,D,20190909,000000,50.4471,50.468,50.4173,50.4571,420015.4232055,0
+LMBS.US,D,20190910,000000,50.4073,50.4272,50.3585,50.3585,434761.2947781,0
+LMBS.US,D,20190911,000000,50.3685,50.4073,50.3107,50.3305,817749.42290545,0
+LMBS.US,D,20190912,000000,50.3206,50.3744,50.2917,50.2917,375405.39743577,0
+LMBS.US,D,20190913,000000,50.2837,50.2917,50.216,50.2449,428066.93007302,0
+LMBS.US,D,20190916,000000,50.2549,50.3107,50.2449,50.2837,366757.63136376,0
+LMBS.US,D,20190917,000000,50.2738,50.3017,50.2599,50.2967,383955.79458044,0
+LMBS.US,D,20190918,000000,50.3107,50.3495,50.3107,50.3395,430381.7006548,0
+LMBS.US,D,20190919,000000,50.3395,50.4033,50.3206,50.3545,919768.97127419,0
+LMBS.US,D,20190920,000000,50.3495,50.3983,50.3206,50.3685,357649.11954281,0
+LMBS.US,D,20190923,000000,50.3685,50.4372,50.3685,50.4372,325766.31675939,0
+LMBS.US,D,20190924,000000,50.4173,50.4471,50.3983,50.4471,329228.43459831,0
+LMBS.US,D,20190925,000000,50.4571,50.487,50.3983,50.4173,424240.43160912,0
+LMBS.US,D,20190926,000000,50.3983,50.4372,50.3883,50.4073,325867.70090022,0
+LMBS.US,D,20190927,000000,50.4372,50.467,50.3983,50.4372,323352.16964352,0
+LMBS.US,D,20190930,000000,50.4272,50.5069,50.3983,50.497,602586.17717085,0
+LMBS.US,D,20191001,000000,50.487,50.5358,50.4272,50.497,651370.01737209,0
+LMBS.US,D,20191002,000000,50.5158,50.5706,50.5069,50.5458,423191.45708268,0
+LMBS.US,D,20191003,000000,50.5558,50.6214,50.5558,50.6115,401663.88991143,0
+LMBS.US,D,20191004,000000,50.6214,50.6514,50.6115,50.6514,492106.57396114,0
+LMBS.US,D,20191007,000000,50.6115,50.6454,50.6026,50.6414,374589.30529224,0
+LMBS.US,D,20191008,000000,50.6414,50.6414,50.5458,50.5846,647849.67893744,0
+LMBS.US,D,20191009,000000,50.5936,50.6314,50.5746,50.5846,387630.71873479,0
+LMBS.US,D,20191010,000000,50.5746,50.6056,50.5069,50.5458,297671.86791163,0
+LMBS.US,D,20191011,000000,50.497,50.5258,50.4631,50.477,669277.86957461,0
+LMBS.US,D,20191014,000000,50.5069,50.5418,50.4471,50.487,342382.27401882,0
+LMBS.US,D,20191015,000000,50.497,50.5158,50.4322,50.4571,565208.55471496,0
+LMBS.US,D,20191016,000000,50.487,50.497,50.4173,50.4272,655441.44385939,0
+LMBS.US,D,20191017,000000,50.4571,50.5268,50.4471,50.487,507702.66699199,0
+LMBS.US,D,20191018,000000,50.477,50.5158,50.4471,50.4471,382279.4429449,0
+LMBS.US,D,20191021,000000,50.477,50.5069,50.4571,50.467,372960.13241529,0
+LMBS.US,D,20191022,000000,50.4372,50.5069,50.4173,50.497,583872.27085854,0
+LMBS.US,D,20191023,000000,50.477,50.5258,50.4272,50.4471,569808.98558068,0
+LMBS.US,D,20191024,000000,50.4571,50.487,50.4372,50.4571,348388.02960894,0
+LMBS.US,D,20191025,000000,50.467,50.493,50.4093,50.4471,532530.73965887,0
+LMBS.US,D,20191028,000000,50.4272,50.4551,50.3784,50.4073,483458.80788913,0
+LMBS.US,D,20191029,000000,50.4073,50.4073,50.3635,50.4073,573728.83775841,0
+LMBS.US,D,20191030,000000,50.3983,50.486,50.3784,50.4571,504960.27617264,0
+LMBS.US,D,20191031,000000,50.4372,50.5258,50.3784,50.4173,1020955.3628421,0
+LMBS.US,D,20191101,000000,50.5158,50.5836,50.4551,50.5558,681011.32722009,0
+LMBS.US,D,20191104,000000,50.5656,50.5746,50.5258,50.5558,543221.24559816,0
+LMBS.US,D,20191105,000000,50.5158,50.5558,50.487,50.497,535137.61702266,0
+LMBS.US,D,20191106,000000,50.5069,50.5746,50.467,50.5158,801008.99402757,0
+LMBS.US,D,20191107,000000,50.487,50.5158,50.4272,50.4571,557815.54286118,0
+LMBS.US,D,20191108,000000,50.4471,50.477,50.4073,50.4372,478384.58183062,0
+LMBS.US,D,20191111,000000,50.4372,50.487,50.4372,50.467,264765.18568612,0
+LMBS.US,D,20191112,000000,50.4372,50.5198,50.4222,50.4272,250926.75236416,0
+LMBS.US,D,20191113,000000,50.4571,50.5069,50.4372,50.487,356767.78017994,0
+LMBS.US,D,20191114,000000,50.5258,50.5846,50.492,50.5458,444628.68195023,0
+LMBS.US,D,20191115,000000,50.5558,50.6026,50.487,50.5458,873263.76473326,0
+LMBS.US,D,20191118,000000,50.5258,50.5558,50.4242,50.5258,444182.99325191,0
+LMBS.US,D,20191119,000000,50.5358,50.5636,50.487,50.5158,531621.2938015,0
+LMBS.US,D,20191120,000000,50.5158,50.5936,50.5158,50.5358,350173.79581231,0
+LMBS.US,D,20191121,000000,50.5458,50.5846,50.5258,50.5746,472059.61676738,0
+LMBS.US,D,20191122,000000,50.5656,50.5746,50.5358,50.5746,484275.90383603,0
+LMBS.US,D,20191125,000000,50.5746,50.6214,50.5558,50.5846,379700.6720756,0
+LMBS.US,D,20191126,000000,50.5746,50.5846,50.5558,50.5746,402362.53706013,0
+LMBS.US,D,20191127,000000,50.5558,50.6026,50.5258,50.5558,336422.69338394,0
+LMBS.US,D,20191129,000000,50.5746,50.6414,50.5318,50.6115,144497.49577088,0
+LMBS.US,D,20191202,000000,50.6115,50.6314,50.5258,50.6115,426200.85959967,0
+LMBS.US,D,20191203,000000,50.6514,50.6892,50.6115,50.6812,615005.23252116,0
+LMBS.US,D,20191204,000000,50.6812,50.6832,50.6214,50.6414,366604.04944745,0
+LMBS.US,D,20191205,000000,50.6514,50.6613,50.5846,50.6414,437074.05775313,0
+LMBS.US,D,20191206,000000,50.6314,50.6414,50.5936,50.6214,381141.12991813,0
+LMBS.US,D,20191209,000000,50.6314,50.6414,50.5936,50.6026,332283.00826716,0
+LMBS.US,D,20191210,000000,50.6026,50.6026,50.5258,50.5656,434995.18096437,0
+LMBS.US,D,20191211,000000,50.5458,50.6026,50.5458,50.6026,344202.16953693,0
+LMBS.US,D,20191212,000000,50.5846,50.6214,50.5458,50.5558,480397.20759665,0
+LMBS.US,D,20191213,000000,50.6115,50.6115,50.5656,50.6026,484897.2581249,0
+LMBS.US,D,20191216,000000,50.6026,50.7111,50.5846,50.7011,567874.65647786,0
+LMBS.US,D,20191217,000000,50.5656,50.6414,50.5158,50.5656,619972.05161859,0
+LMBS.US,D,20191218,000000,50.5656,50.6214,50.5158,50.5458,648987.99196422,0
+LMBS.US,D,20191219,000000,50.5558,50.5906,50.5258,50.5458,428633.07517628,0
+LMBS.US,D,20191220,000000,50.5558,50.5936,50.5258,50.5558,415329.66905296,0
+LMBS.US,D,20191223,000000,50.5458,50.5936,50.5069,50.5358,368050.53011022,0
+LMBS.US,D,20191224,000000,50.5258,50.5746,50.497,50.5656,291851.81594581,0
+LMBS.US,D,20191226,000000,50.5936,50.5936,50.5358,50.5358,263210.2942589,0
+LMBS.US,D,20191227,000000,50.5746,50.6026,50.5358,50.6026,845871.9782477,0
+LMBS.US,D,20191230,000000,50.6026,50.6264,50.5458,50.5746,1050648.8704655,0
+LMBS.US,D,20191231,000000,50.5746,50.6155,50.5508,50.6026,593440.52462504,0
+LMBS.US,D,20200102,000000,50.6214,50.6713,50.5746,50.6214,785757.2055542,0
+LMBS.US,D,20200103,000000,50.7011,50.7211,50.6414,50.7011,543104.8044067,0
+LMBS.US,D,20200106,000000,50.7211,50.7809,50.7111,50.7211,713701.18791668,0
+LMBS.US,D,20200107,000000,50.7111,50.741,50.7011,50.7011,457407.09890864,0
+LMBS.US,D,20200108,000000,50.7211,50.7509,50.6912,50.7311,496091.67335822,0
+LMBS.US,D,20200109,000000,50.7011,50.7011,50.6314,50.7011,475078.05351475,0
+LMBS.US,D,20200110,000000,50.6912,50.7709,50.6563,50.7311,518416.26040889,0
+LMBS.US,D,20200113,000000,50.7011,50.7579,50.7011,50.7311,522471.6260422,0
+LMBS.US,D,20200114,000000,50.7311,50.7609,50.7111,50.7509,354702.95663842,0
+LMBS.US,D,20200115,000000,50.7709,50.7759,50.7011,50.7509,524782.38141048,0
+LMBS.US,D,20200116,000000,50.7509,50.7839,50.6812,50.7261,932986.0503073,0
+LMBS.US,D,20200117,000000,50.7211,50.7809,50.6514,50.7509,999216.99696213,0
+LMBS.US,D,20200121,000000,50.8287,50.8287,50.7619,50.8287,1293422.7318213,0
+LMBS.US,D,20200122,000000,50.8287,50.8576,50.7998,50.8476,628941.03477046,0
+LMBS.US,D,20200123,000000,50.8665,50.8964,50.8287,50.8476,8258304.4159217,0
+LMBS.US,D,20200124,000000,50.8765,50.8964,50.8287,50.8964,3924789.8865367,0
+LMBS.US,D,20200127,000000,50.9462,50.9652,50.8964,50.9562,699479.30170562,0
+LMBS.US,D,20200128,000000,50.9263,50.9462,50.8665,50.9164,477166.96833726,0
+LMBS.US,D,20200129,000000,50.9164,50.985,50.9064,50.9462,789022.57793171,0
+LMBS.US,D,20200130,000000,50.9752,51.005,50.9462,50.995,582474.97656113,0
+LMBS.US,D,20200131,000000,51.024,51.0927,50.985,51.0927,702132.35402463,0
+LMBS.US,D,20200203,000000,51.0728,51.0728,50.985,51.0638,566937.104126,0
+LMBS.US,D,20200204,000000,51.015,51.0827,50.995,51.0538,961551.28293774,0
+LMBS.US,D,20200205,000000,50.9652,51.024,50.9462,50.985,750948.31593386,0
+LMBS.US,D,20200206,000000,50.985,51.0538,50.9652,50.9652,577397.7390925,0
+LMBS.US,D,20200207,000000,51.0339,51.0438,50.9652,51.024,587166.75353392,0
+LMBS.US,D,20200210,000000,51.0728,51.1026,51.024,51.0728,509069.84718817,0
+LMBS.US,D,20200211,000000,51.0538,51.0897,51.015,51.0438,661704.1731134,0
+LMBS.US,D,20200212,000000,51.0728,51.0728,50.9752,51.024,657340.6398441,0
+LMBS.US,D,20200213,000000,51.024,51.0438,50.985,51.015,569756.78780519,0
+LMBS.US,D,20200214,000000,51.0638,51.1255,50.9752,51.0638,617810.86295311,0
+LMBS.US,D,20200218,000000,51.1315,51.1315,51.0728,51.1215,809052.47046808,0
+LMBS.US,D,20200219,000000,51.1116,51.1315,51.0827,51.0927,923058.4349327,0
+LMBS.US,D,20200220,000000,51.0927,51.1365,51.0827,51.1215,866696.88305675,0
+LMBS.US,D,20200221,000000,51.1505,51.1943,51.1315,51.1693,877463.6780525,0
+LMBS.US,D,20200224,000000,51.278,51.279,51.1993,51.2591,745671.32159369,0
+LMBS.US,D,20200225,000000,51.2591,51.2889,51.2291,51.2591,611572.2249801,0
+LMBS.US,D,20200226,000000,51.2391,51.3278,51.2291,51.3098,1942818.2679556,0
+LMBS.US,D,20200227,000000,51.2889,51.3576,51.1893,51.2889,1320842.6248014,0
+LMBS.US,D,20200228,000000,51.3776,51.4354,51.3378,51.3966,1868773.7158331,0
+LMBS.US,D,20200302,000000,51.4752,51.6137,51.4354,51.5549,1813834.5533389,0
+LMBS.US,D,20200303,000000,51.5749,51.6854,51.4852,51.6705,1234022.6671305,0
+LMBS.US,D,20200304,000000,51.5649,51.6327,51.4951,51.5749,869344.91635889,0
+LMBS.US,D,20200305,000000,51.6605,51.7103,51.6227,51.6605,777992.78645181,0
+LMBS.US,D,20200306,000000,51.7004,51.7681,51.6327,51.7004,722848.84806923,0
+LMBS.US,D,20200309,000000,51.6805,51.9365,51.3378,51.7004,1350137.6224852,0
+LMBS.US,D,20200310,000000,51.5649,51.7562,51.3966,51.5549,1839122.3679513,0
+LMBS.US,D,20200311,000000,51.5749,51.6505,51.3378,51.4164,1354098.6306012,0
+LMBS.US,D,20200312,000000,51.0438,51.7582,49.6213,51.024,2437066.9583182,0
+LMBS.US,D,20200313,000000,50.8087,51.3876,50.2698,50.9164,1732468.2594022,0
+LMBS.US,D,20200316,000000,50.4053,51.1595,50.1812,51.024,1678380.3221696,0
+LMBS.US,D,20200317,000000,51.0927,51.279,50.7101,50.8037,1421218.9470459,0
+LMBS.US,D,20200318,000000,50.6504,50.985,50.0427,50.4551,2037481.9451954,0
+LMBS.US,D,20200319,000000,50.0626,50.9462,49.173,49.4749,2350292.1717991,0
+LMBS.US,D,20200320,000000,49.3961,50.5836,49.1501,49.8265,1331339.3966894,0
+LMBS.US,D,20200323,000000,49.1789,49.6013,48.7097,48.9349,2424107.8567523,0
+LMBS.US,D,20200324,000000,48.6499,50.23,48.5623,49.5037,1134597.950485,0
+LMBS.US,D,20200325,000000,49.2188,49.9361,49.1571,49.5237,837291.46700179,0
+LMBS.US,D,20200326,000000,49.2976,49.9061,49.0535,49.5635,1132571.2714718,0
+LMBS.US,D,20200327,000000,49.701,50.2599,49.5735,50.2599,1977912.2377343,0
+LMBS.US,D,20200330,000000,49.9749,50.1492,49.7876,49.9261,1456717.4495846,0
+LMBS.US,D,20200331,000000,49.9949,50.1911,49.8763,50.0148,1468165.8270717,0
+LMBS.US,D,20200401,000000,50.2599,50.4252,50.1712,50.3375,1849188.5081916,0
+LMBS.US,D,20200402,000000,50.5338,50.5438,50.2399,50.3963,871842.37915484,0
+LMBS.US,D,20200403,000000,50.5138,50.6016,50.3275,50.5538,639102.53633134,0
+LMBS.US,D,20200406,000000,50.8177,50.8177,50.3565,50.4053,645459.62310257,0
+LMBS.US,D,20200407,000000,50.4053,50.8765,50.1712,50.4651,988380.93953353,0
+LMBS.US,D,20200408,000000,50.6016,50.6016,50.3565,50.4252,753907.52828212,0
+LMBS.US,D,20200409,000000,50.5538,50.8486,50.2788,50.4252,738958.88842787,0
+LMBS.US,D,20200413,000000,50.475,50.7589,50.3963,50.5538,1075908.5785835,0
+LMBS.US,D,20200414,000000,50.5049,50.6304,50.3665,50.6304,744316.18703801,0
+LMBS.US,D,20200415,000000,50.495,50.6504,50.3863,50.5238,1036124.8394388,0
+LMBS.US,D,20200416,000000,50.3963,50.5636,50.3863,50.495,958860.08609049,0
+LMBS.US,D,20200417,000000,50.5238,50.7301,50.3465,50.5049,998787.3691178,0
+LMBS.US,D,20200420,000000,50.5438,50.6603,50.4461,50.5438,763237.88064885,0
+LMBS.US,D,20200421,000000,50.6404,50.6404,50.3963,50.495,593273.89326486,0
+LMBS.US,D,20200422,000000,50.4551,50.6404,50.4451,50.475,702359.21358729,0
+LMBS.US,D,20200423,000000,50.6016,50.7002,50.5049,50.6205,578041.17705561,0
+LMBS.US,D,20200424,000000,50.5338,50.7201,50.5238,50.6703,612408.39319112,0
+LMBS.US,D,20200427,000000,50.6105,50.6504,50.5438,50.6205,722234.52040398,0
+LMBS.US,D,20200428,000000,50.6504,50.6803,50.5636,50.6803,656910.0081964,0
+LMBS.US,D,20200429,000000,50.6703,50.7201,50.6105,50.6902,933644.54532102,0
+LMBS.US,D,20200430,000000,50.7101,50.7799,50.6304,50.7499,914514.06060827,0
+LMBS.US,D,20200501,000000,50.7301,50.8287,50.6902,50.7998,1726634.1541891,0
+LMBS.US,D,20200504,000000,50.8187,50.8576,50.6803,50.8476,498979.61566689,0
+LMBS.US,D,20200505,000000,50.7799,50.8406,50.7301,50.7899,598915.26823001,0
+LMBS.US,D,20200506,000000,50.8187,50.8476,50.6603,50.7998,622820.84559565,0
+LMBS.US,D,20200507,000000,50.7799,50.8576,50.7401,50.7998,488172.66853616,0
+LMBS.US,D,20200508,000000,50.8097,50.8874,50.7401,50.8097,473658.67554309,0
+LMBS.US,D,20200511,000000,50.8576,50.8576,50.7101,50.7499,588281.97908308,0
+LMBS.US,D,20200512,000000,50.7101,50.7599,50.6105,50.7301,638078.65688927,0
+LMBS.US,D,20200513,000000,50.7201,50.8287,50.6803,50.7899,862331.3421807,0
+LMBS.US,D,20200514,000000,50.7998,50.8874,50.6016,50.8187,768071.19389746,0
+LMBS.US,D,20200515,000000,50.8576,50.8874,50.7499,50.8097,497346.42757645,0
+LMBS.US,D,20200518,000000,50.8576,50.8576,50.7499,50.7899,674017.82910938,0
+LMBS.US,D,20200519,000000,50.7599,50.8287,50.7301,50.8097,754642.31235232,0
+LMBS.US,D,20200520,000000,50.7799,50.8775,50.7699,50.8476,605889.69407659,0
+LMBS.US,D,20200521,000000,50.7899,50.8675,50.7499,50.7599,708174.24653623,0
+LMBS.US,D,20200522,000000,50.7401,50.7899,50.7301,50.7899,477396.83931003,0
+LMBS.US,D,20200526,000000,50.7699,50.8675,50.7201,50.7899,914083.42896057,0
+LMBS.US,D,20200527,000000,50.7659,50.8187,50.7101,50.7799,650051.01973789,0
+LMBS.US,D,20200528,000000,50.7599,50.7899,50.7101,50.7599,502782.0228498,0
+LMBS.US,D,20200529,000000,50.7401,50.7948,50.6902,50.7499,974268.4678903,0
+LMBS.US,D,20200601,000000,50.7899,50.8187,50.7201,50.7499,643393.79575767,0
+LMBS.US,D,20200602,000000,50.8187,50.8675,50.7799,50.8097,604116.97731708,0
+LMBS.US,D,20200603,000000,50.8187,50.8377,50.7401,50.8097,653137.71511473,0
+LMBS.US,D,20200604,000000,50.8097,50.8775,50.7401,50.7699,690415.96103653,0
+LMBS.US,D,20200605,000000,50.7599,50.8287,50.7002,50.8187,786870.4234966,0
+LMBS.US,D,20200608,000000,50.7699,50.8377,50.6902,50.7899,962681.56553752,0
+LMBS.US,D,20200609,000000,50.8097,50.8775,50.7699,50.8287,956569.4067897,0
+LMBS.US,D,20200610,000000,50.8287,50.9273,50.7799,50.9223,850825.74790126,0
+LMBS.US,D,20200611,000000,50.986,50.999,50.8377,50.9074,681011.32722009,0
+LMBS.US,D,20200612,000000,50.9074,50.986,50.8675,50.9174,735074.16936824,0
+LMBS.US,D,20200615,000000,50.9273,50.9273,50.8675,50.8974,838009.18641461,0
+LMBS.US,D,20200616,000000,50.8576,50.9074,50.7799,50.7998,751608.81855434,0
+LMBS.US,D,20200617,000000,50.7599,50.8187,50.5636,50.7201,560119.27160585,0
+LMBS.US,D,20200618,000000,50.7998,50.7998,50.6304,50.7599,411898.66911865,0
+LMBS.US,D,20200619,000000,50.7899,50.8097,50.6404,50.7499,481558.60810104,0
+LMBS.US,D,20200622,000000,50.7699,50.8287,50.7002,50.7699,488013.0637996,0
+LMBS.US,D,20200623,000000,50.8097,50.8476,50.7499,50.8187,565295.88560855,0
+LMBS.US,D,20200624,000000,50.8476,50.8775,50.7839,50.8775,1142488.8488127,0
+LMBS.US,D,20200625,000000,50.7899,50.8287,50.7091,50.7599,446297.00315878,0
+LMBS.US,D,20200626,000000,50.7799,50.8187,50.7499,50.7799,461177.38438356,0
+LMBS.US,D,20200629,000000,50.7599,50.8675,50.7599,50.7998,547308.73293944,0
+LMBS.US,D,20200630,000000,50.7998,50.8377,50.7002,50.7799,952546.16286437,0
+LMBS.US,D,20200701,000000,50.7499,50.8377,50.6812,50.8377,668918.5079665,0
+LMBS.US,D,20200702,000000,50.8377,50.8874,50.7599,50.8675,468178.91292126,0
+LMBS.US,D,20200706,000000,50.8775,50.9174,50.8377,50.8775,517624.25954635,0
+LMBS.US,D,20200707,000000,50.8576,50.9074,50.8097,50.8974,723469.19855472,0
+LMBS.US,D,20200708,000000,50.8675,50.9074,50.8187,50.8874,534911.76126338,0
+LMBS.US,D,20200709,000000,50.8287,50.8576,50.7899,50.8097,381522.57520046,0
+LMBS.US,D,20200710,000000,50.8476,50.8974,50.7998,50.8377,476591.78900361,0
+LMBS.US,D,20200713,000000,50.8097,50.8576,50.7799,50.8377,708386.04904827,0
+LMBS.US,D,20200714,000000,50.8287,50.8566,50.7799,50.7998,568311.31094579,0
+LMBS.US,D,20200715,000000,50.8576,50.8695,50.8187,50.8377,444907.73928835,0
+LMBS.US,D,20200716,000000,50.8775,50.8775,50.7799,50.8097,743751.04573812,0
+LMBS.US,D,20200717,000000,50.8187,50.8675,50.7998,50.8287,756783.4249503,0
+LMBS.US,D,20200720,000000,50.8287,50.8675,50.8097,50.8576,377456.16773004,0
+LMBS.US,D,20200721,000000,50.8695,50.9044,50.7799,50.8974,1026810.5479259,0
+LMBS.US,D,20200722,000000,50.9074,50.9372,50.8974,50.9074,688390.28582663,0
+LMBS.US,D,20200723,000000,50.8974,50.9273,50.8377,50.8675,686460.97574068,0
+LMBS.US,D,20200724,000000,50.8775,50.8974,50.8377,50.8576,625953.71592772,0
+LMBS.US,D,20200727,000000,50.8775,50.8874,50.8187,50.8576,508206.57628603,0
+LMBS.US,D,20200728,000000,50.8675,50.8974,50.8377,50.8974,720188.76912659,0
+LMBS.US,D,20200729,000000,50.8874,50.9372,50.8576,50.9174,492727.92825,0
+LMBS.US,D,20200730,000000,50.9472,50.996,50.9174,50.9662,520891.6395306,0
+LMBS.US,D,20200731,000000,50.9472,51.006,50.9472,50.986,610225.12085141,0
+LMBS.US,D,20200803,000000,50.9662,51.0448,50.9472,51.006,599292.69829885,0
+LMBS.US,D,20200804,000000,51.0448,51.0837,51.016,51.0837,578486.86575392,0
+LMBS.US,D,20200805,000000,51.0548,51.0738,51.025,51.0448,638122.82423775,0
+LMBS.US,D,20200806,000000,51.0349,51.0548,50.996,51.016,700975.97253711,0
+LMBS.US,D,20200807,000000,51.016,51.0648,51.006,51.0548,453148.96499366,0
+LMBS.US,D,20200810,000000,51.016,51.025,50.9572,50.986,913667.8543635,0
+LMBS.US,D,20200811,000000,50.9762,50.996,50.9273,50.9372,945349.89647201,0
+LMBS.US,D,20200812,000000,50.9572,50.986,50.9074,50.9762,532966.39032344,0
+LMBS.US,D,20200813,000000,50.9572,51.0349,50.9572,50.996,447872.97445687,0
+LMBS.US,D,20200814,000000,50.996,51.006,50.9273,50.9572,516325.33797964,0
+LMBS.US,D,20200817,000000,50.986,51.0349,50.9572,50.9662,677985.8638491,0
+LMBS.US,D,20200818,000000,50.996,51.016,50.986,51.006,431872.34866605,0
+LMBS.US,D,20200819,000000,51.016,51.0379,50.986,50.986,464457.81381169,0
+LMBS.US,D,20200820,000000,51.0349,51.0349,50.9472,50.9762,689136.11173394,0
+LMBS.US,D,20200821,000000,50.8974,50.9074,50.8187,50.8187,522083.15413623,0
+LMBS.US,D,20200824,000000,50.8775,50.9174,50.8287,50.8874,515257.29118908,0
+LMBS.US,D,20200825,000000,50.8377,50.8874,50.8187,50.8775,421911.60778009,0
+LMBS.US,D,20200826,000000,50.8576,50.9174,50.8536,50.8775,502180.74462843,0
+LMBS.US,D,20200827,000000,50.8874,50.9074,50.8476,50.8576,588531.92612335,0
+LMBS.US,D,20200828,000000,50.8775,50.9074,50.8476,50.8576,720778.00170747,0
+LMBS.US,D,20200831,000000,50.8874,50.9472,50.8476,50.9174,617467.56219901,0
+LMBS.US,D,20200901,000000,50.9074,50.9472,50.8974,50.9372,869040.7639364,0
+LMBS.US,D,20200902,000000,50.9662,51.0349,50.9472,50.9572,659279.98796379,0
+LMBS.US,D,20200903,000000,50.996,51.0448,50.9472,50.9762,783430.38933191,0
+LMBS.US,D,20200904,000000,50.9273,51.0349,50.9273,50.9572,596853.45609862,0
+LMBS.US,D,20200908,000000,51.025,51.025,50.9572,50.9662,486307.60186619,0
+LMBS.US,D,20200909,000000,51.006,51.006,50.8576,50.9174,636304.93632638,0
+LMBS.US,D,20200910,000000,50.9074,50.9372,50.8874,50.9273,924643.44046116,0
+LMBS.US,D,20200911,000000,50.9472,50.993,50.9174,50.9662,795767.1328055,0
+LMBS.US,D,20200914,000000,50.9662,51.006,50.9662,50.9662,477582.54293433,0
+LMBS.US,D,20200915,000000,51.018,51.018,50.9273,50.9572,471010.64224095,0
+LMBS.US,D,20200916,000000,50.9372,50.9472,50.9174,50.9273,873115.20183381,0
+LMBS.US,D,20200917,000000,50.9472,50.986,50.8974,50.9372,590941.05422234,0
+LMBS.US,D,20200918,000000,50.9273,50.9662,50.8675,50.9273,698106.09868919,0
+LMBS.US,D,20200921,000000,50.9772,50.986,50.8874,50.9174,835791.78476016,0
+LMBS.US,D,20200922,000000,50.9243,50.9662,50.9074,50.9372,667378.67358991,0
+LMBS.US,D,20200923,000000,50.9273,50.9662,50.9074,50.9372,648994.01478446,0
+LMBS.US,D,20200924,000000,50.8476,50.8874,50.8097,50.8576,548890.72705778,0
+LMBS.US,D,20200925,000000,50.8287,50.8974,50.8227,50.8775,547304.71772595,0
+LMBS.US,D,20200928,000000,50.8287,50.8974,50.8287,50.8775,772748.917623,0
+LMBS.US,D,20200929,000000,50.8675,50.8974,50.8287,50.8476,1055264.3583818,0
+LMBS.US,D,20200930,000000,50.8675,50.8874,50.7699,50.8775,1450793.0020679,0
+LMBS.US,D,20201001,000000,50.8287,50.9174,50.8287,50.8775,1231595.4705708,0
+LMBS.US,D,20201002,000000,50.8874,50.9472,50.8874,50.9273,632038.77198442,0
+LMBS.US,D,20201005,000000,50.9372,50.9472,50.8874,50.9174,889160.99877648,0
+LMBS.US,D,20201006,000000,50.8874,50.9472,50.8775,50.9273,594919.12699581,0
+LMBS.US,D,20201007,000000,50.9074,50.9174,50.8476,50.8924,745695.41287468,0
+LMBS.US,D,20201008,000000,50.9074,50.9074,50.8097,50.8874,733012.35723685,0
+LMBS.US,D,20201009,000000,50.8097,50.8825,50.7998,50.8287,606875.42899044,0
+LMBS.US,D,20201012,000000,50.8287,50.8775,50.8257,50.8675,553510.2301876,0
+LMBS.US,D,20201013,000000,50.8377,50.8685,50.8187,50.8377,855220.39907517,0
+LMBS.US,D,20201014,000000,50.8675,50.8675,50.8097,50.8287,1193449.9385333,0
+LMBS.US,D,20201015,000000,50.8377,50.8675,50.8097,50.8576,754538.92060474,0
+LMBS.US,D,20201016,000000,50.8377,50.8406,50.7699,50.8377,791934.61152136,0
+LMBS.US,D,20201019,000000,50.7998,50.8377,50.7899,50.8287,561303.75958785,0
+LMBS.US,D,20201020,000000,50.8187,50.8187,50.7899,50.7899,689864.87298388,0
+LMBS.US,D,20201021,000000,50.7799,50.8476,50.7799,50.8187,1341162.616513,0
+LMBS.US,D,20201022,000000,50.8097,50.8377,50.7998,50.8187,545124.45679636,0
+LMBS.US,D,20201023,000000,50.8097,50.8476,50.7998,50.8327,507737.80011011,0
+LMBS.US,D,20201026,000000,50.8187,50.8576,50.8187,50.8476,821661.24465619,0
+LMBS.US,D,20201027,000000,50.8377,50.8735,50.8287,50.8576,509977.28543879,0
+LMBS.US,D,20201028,000000,50.8675,50.8675,50.8377,50.8476,768923.42296248,0
+LMBS.US,D,20201029,000000,50.8476,50.8526,50.8287,50.8377,859119.17138204,0
+LMBS.US,D,20201030,000000,50.7899,50.8097,50.7799,50.7998,616354.3442566,0
+LMBS.US,D,20201102,000000,50.8097,50.8097,50.7799,50.8097,585558.66052784,0
+LMBS.US,D,20201103,000000,50.8287,50.8675,50.7998,50.8377,739873.35330211,0
+LMBS.US,D,20201104,000000,50.8576,50.8974,50.8476,50.8874,476439.21089068,0
+LMBS.US,D,20201105,000000,50.8874,50.9074,50.8377,50.8874,708674.14061678,0
+LMBS.US,D,20201106,000000,50.8576,50.8874,50.8476,50.8775,852174.85963669,0
+LMBS.US,D,20201109,000000,50.8287,50.8874,50.7799,50.8287,1266979.5395248,0
+LMBS.US,D,20201110,000000,50.8476,50.8675,50.8097,50.8377,615200.97417921,0
+LMBS.US,D,20201111,000000,50.8187,50.8576,50.8187,50.8576,816748.63094099,0
+LMBS.US,D,20201112,000000,50.8287,50.8974,50.8287,50.8775,919597.32089714,0
+LMBS.US,D,20201113,000000,50.8874,50.8974,50.8576,50.8974,673658.46750128,0
+LMBS.US,D,20201116,000000,50.9074,50.9074,50.8287,50.8377,1136109.6783672,0
+LMBS.US,D,20201117,000000,50.8476,50.8556,50.8097,50.8476,725626.37200669,0
+LMBS.US,D,20201118,000000,50.8775,50.8775,50.8377,50.8675,951682.89196224,0
+LMBS.US,D,20201119,000000,50.8675,50.9094,50.8576,50.8974,779955.22204912,0
+LMBS.US,D,20201120,000000,50.8874,50.9174,50.8775,50.9074,805699.76719698,0
+LMBS.US,D,20201123,000000,50.9074,50.9372,50.8775,50.9273,606072.38629077,0
+LMBS.US,D,20201124,000000,50.8187,50.8377,50.7799,50.8187,999761.05839115,0
+LMBS.US,D,20201125,000000,50.7998,50.8476,50.7939,50.7998,999632.5715592,0
+LMBS.US,D,20201127,000000,50.8576,50.8675,50.8047,50.8377,369411.68748615,0
+LMBS.US,D,20201130,000000,50.8775,50.9174,50.8476,50.9074,884692.06615286,0
+LMBS.US,D,20201201,000000,50.8874,50.8974,50.8377,50.8675,1252519.751914,0
+LMBS.US,D,20201202,000000,50.7499,50.7998,50.7201,50.7599,982262.75796546,0
+LMBS.US,D,20201203,000000,50.7799,50.7899,50.7201,50.7699,669020.89591071,0
+LMBS.US,D,20201204,000000,50.7699,50.8147,50.743,50.7499,484746.68761871,0
+LMBS.US,D,20201207,000000,50.7899,50.8117,50.7201,50.7599,879140.02968805,0
+LMBS.US,D,20201208,000000,50.7599,50.7909,50.7101,50.7499,758401.55599012,0
+LMBS.US,D,20201209,000000,50.7599,50.7599,50.6803,50.6803,881685.67504598,0
+LMBS.US,D,20201210,000000,50.6703,50.7699,50.6703,50.7101,504706.31391887,0
+LMBS.US,D,20201211,000000,50.7499,50.7899,50.7401,50.7799,836557.68673496,0
+LMBS.US,D,20201214,000000,50.7899,50.7998,50.7499,50.7998,791128.55741158,0
+LMBS.US,D,20201215,000000,50.8287,50.8287,50.7599,50.7899,587809.18769365,0
+LMBS.US,D,20201216,000000,50.7699,50.7799,50.7401,50.7699,792249.80578098,0
+LMBS.US,D,20201217,000000,50.7599,50.8287,50.7599,50.8187,693320.96800256,0
+LMBS.US,D,20201218,000000,50.8775,50.9372,50.8377,50.9273,606877.43659719,0
+LMBS.US,D,20201221,000000,50.9074,50.9074,50.8685,50.8974,928902.57817951,0
+LMBS.US,D,20201222,000000,50.8874,50.9174,50.8775,50.9074,866198.99658296,0
+LMBS.US,D,20201223,000000,50.9243,50.9273,50.8675,50.8775,880366.67741179,0
+LMBS.US,D,20201224,000000,50.7998,50.8187,50.7799,50.8187,630959.68335674,0
+LMBS.US,D,20201228,000000,50.7998,50.8287,50.7998,50.8097,959000.61856293,0
+LMBS.US,D,20201229,000000,50.7998,50.8187,50.7899,50.8187,747454.07638694,0
+LMBS.US,D,20201230,000000,50.8097,50.8187,50.7899,50.8187,722307.79805032,0
+LMBS.US,D,20201231,000000,50.8287,50.8287,50.745,50.7599,1865705.088917,0
+LMBS.US,D,20210104,000000,50.7599,50.8476,50.7201,50.8097,1637129.0224912,0
+LMBS.US,D,20210105,000000,50.8675,50.8874,50.8097,50.8675,711347.26900328,0
+LMBS.US,D,20210106,000000,50.8675,50.8775,50.8187,50.8377,1581843.5478328,0
+LMBS.US,D,20210107,000000,50.8287,50.8675,50.8187,50.8476,1245530.2690167,0
+LMBS.US,D,20210108,000000,50.8775,50.8775,50.8117,50.8476,856531.36628237,0
+LMBS.US,D,20210111,000000,50.8576,50.8576,50.7899,50.7998,695732.10370831,0
+LMBS.US,D,20210112,000000,50.7899,50.7998,50.7002,50.7998,1771974.9488155,0
+LMBS.US,D,20210113,000000,50.7998,50.8377,50.7799,50.8287,1132698.7545004,0
+LMBS.US,D,20210114,000000,50.8097,50.8377,50.7899,50.8287,735566.03302179,0
+LMBS.US,D,20210115,000000,50.8576,50.8576,50.8097,50.8377,693984.48203316,0
+LMBS.US,D,20210119,000000,50.8287,50.8974,50.8227,50.8675,1539966.8786521,0
+LMBS.US,D,20210120,000000,50.8675,50.8874,50.8377,50.8675,1176028.9309675,0
+LMBS.US,D,20210121,000000,50.8874,50.8874,50.8047,50.8377,1319263.6420931,0
+LMBS.US,D,20210122,000000,50.8675,50.8775,50.8377,50.8675,896798.93865367,0
+LMBS.US,D,20210125,000000,50.8675,50.8974,50.8576,50.8775,973682.24671955,0
+LMBS.US,D,20210126,000000,50.8775,50.8974,50.8576,50.8775,1646074.9181655,0
+LMBS.US,D,20210127,000000,50.9074,50.9273,50.8775,50.9074,827522.45256037,0
+LMBS.US,D,20210128,000000,50.8974,50.9273,50.8775,50.8874,713124.00097629,0
+LMBS.US,D,20210129,000000,50.8675,50.8974,50.8476,50.8775,800643.60959922,0
+LMBS.US,D,20210201,000000,50.8675,50.9372,50.8576,50.9074,1278085.6200611,0
+LMBS.US,D,20210202,000000,50.9273,50.9662,50.9273,50.9472,991127.34556638,0
+LMBS.US,D,20210203,000000,50.9472,50.9662,50.9323,50.9472,1070651.6603108,0
+LMBS.US,D,20210204,000000,50.9372,50.9572,50.9174,50.9273,743305.35703981,0
+LMBS.US,D,20210205,000000,50.9273,50.9572,50.9074,50.9273,821188.45326676,0
+LMBS.US,D,20210208,000000,50.9273,50.9472,50.8775,50.8974,723719.14559499,0
+LMBS.US,D,20210209,000000,50.8874,50.9372,50.8874,50.9074,1077818.8164053,0
+LMBS.US,D,20210210,000000,50.9472,50.9572,50.9174,50.9372,642813.59740717,0
+LMBS.US,D,20210211,000000,50.9372,50.9372,50.8775,50.9174,929057.16389919,0
+LMBS.US,D,20210212,000000,50.8775,50.9174,50.8377,50.8377,859811.7957105,0
+LMBS.US,D,20210216,000000,50.8377,50.8874,50.7799,50.7899,1016701.2441406,0
+LMBS.US,D,20210217,000000,50.7799,50.8287,50.7699,50.8097,812725.38701568,0
+LMBS.US,D,20210218,000000,50.7998,50.8287,50.7799,50.8287,900474.86661139,0
+LMBS.US,D,20210219,000000,50.8377,50.8476,50.7699,50.7699,1019864.2285739,0
+LMBS.US,D,20210222,000000,50.7699,50.8097,50.7401,50.7699,860931.03647315,0
+LMBS.US,D,20210223,000000,50.6703,50.7002,50.6304,50.6703,1072971.4499094,0
+LMBS.US,D,20210224,000000,50.6105,50.7002,50.6006,50.6603,895101.50714726,0
+LMBS.US,D,20210225,000000,50.6404,50.6404,50.4222,50.4521,1024989.6486045,0
+LMBS.US,D,20210226,000000,50.5109,50.7002,50.472,50.7002,920796.86592977,0
+LMBS.US,D,20210301,000000,50.6205,50.6553,50.5716,50.6006,768778.87527654,0
+LMBS.US,D,20210302,000000,50.6304,50.6902,50.6006,50.6902,595333.69778951,0
+LMBS.US,D,20210303,000000,50.6504,50.6743,50.5916,50.6105,1049008.6557515,0
+LMBS.US,D,20210304,000000,50.6803,50.6803,50.5716,50.5916,1138525.8330898,0
+LMBS.US,D,20210305,000000,50.6105,50.6205,50.5418,50.6205,624682.9008555,0
+LMBS.US,D,20210308,000000,50.5816,50.6404,50.5418,50.5616,686937.7823436,0
+LMBS.US,D,20210309,000000,50.5616,50.6205,50.5616,50.5816,759540.87282027,0
+LMBS.US,D,20210310,000000,50.6304,50.6603,50.6026,50.6205,987411.26547369,0
+LMBS.US,D,20210311,000000,50.6504,50.6703,50.6006,50.6404,1178073.6784416,0
+LMBS.US,D,20210312,000000,50.6304,50.6304,50.5318,50.5816,1215102.9811265,0
+LMBS.US,D,20210315,000000,50.5716,50.6902,50.5616,50.6006,1069394.8984859,0
+LMBS.US,D,20210316,000000,50.5716,50.6185,50.5616,50.6006,492170.81737711,0
+LMBS.US,D,20210317,000000,50.5518,50.6105,50.5218,50.6105,569685.5177656,0
+LMBS.US,D,20210318,000000,50.5716,50.5816,50.5318,50.5616,472499.28264545,0
+LMBS.US,D,20210319,000000,50.5418,50.5816,50.5318,50.5418,635550.0761887,0
+LMBS.US,D,20210322,000000,50.5318,50.5616,50.5318,50.5518,529567.51209711,0
+LMBS.US,D,20210323,000000,50.5716,50.6006,50.5518,50.5916,1554621.4041176,0
+LMBS.US,D,20210324,000000,50.5816,50.6264,50.5816,50.6205,715490.96933355,0
+LMBS.US,D,20210325,000000,50.5418,50.5518,50.4621,50.5418,743393.69173677,0
+LMBS.US,D,20210326,000000,50.5318,50.5318,50.482,50.5119,1401824.4620457,0
+LMBS.US,D,20210329,000000,50.5318,50.5318,50.4521,50.4621,824353.44530681,0
+LMBS.US,D,20210330,000000,50.4521,50.4521,50.3147,50.3833,2172427.2480538,0
+LMBS.US,D,20210331,000000,50.4023,50.4521,50.3933,50.4421,1141090.5507119,0
+LMBS.US,D,20210401,000000,50.4521,50.5218,50.4123,50.5019,1011829.7863638,0
+LMBS.US,D,20210405,000000,50.5218,50.5616,50.5069,50.5518,854538.81658382,0
+LMBS.US,D,20210406,000000,50.5119,50.5518,50.482,50.492,858396.43295234,0
+LMBS.US,D,20210407,000000,50.482,50.5588,50.482,50.492,764591.00759778,0
+LMBS.US,D,20210408,000000,50.482,50.6912,50.472,50.5119,761889.77271678,0
+LMBS.US,D,20210409,000000,50.472,50.482,50.4222,50.4621,799000.38347503,0
+LMBS.US,D,20210412,000000,50.7161,50.7161,50.4421,50.4621,704819.53565838,0
+LMBS.US,D,20210413,000000,50.4621,50.5418,50.4521,50.5418,1192890.8200537,0
+LMBS.US,D,20210414,000000,50.5368,50.5418,50.482,50.5318,663999.87143106,0
+LMBS.US,D,20210415,000000,50.482,50.5716,50.482,50.5616,815911.45892659,0
+LMBS.US,D,20210416,000000,50.5666,50.5716,50.477,50.482,1163804.6134719,0
+LMBS.US,D,20210419,000000,50.482,50.5716,50.482,50.5716,944981.50063353,0
+LMBS.US,D,20210420,000000,50.5616,50.5816,50.5318,50.5518,879403.02617219,0
+LMBS.US,D,20210421,000000,50.5318,50.6006,50.5318,50.6006,879056.71400796,0
+LMBS.US,D,20210422,000000,50.5916,50.6214,50.5616,50.5916,1415568.5378505,0
+LMBS.US,D,20210423,000000,50.5716,50.6006,50.5418,50.5616,1083202.2139032,0
+LMBS.US,D,20210426,000000,50.5716,50.6006,50.5616,50.5816,607694.53254409,0
+LMBS.US,D,20210427,000000,50.5816,50.6464,50.5816,50.5916,585143.08593076,0
+LMBS.US,D,20210428,000000,50.5816,50.6205,50.5616,50.6205,670756.47194537,0
+LMBS.US,D,20210429,000000,50.5816,50.6006,50.5736,50.5916,795253.18547773,0
+LMBS.US,D,20210430,000000,50.6006,50.6304,50.5716,50.6205,645193.6152083,0
+LMBS.US,D,20210503,000000,50.6404,50.6703,50.6105,50.6105,817324.814078,0
+LMBS.US,D,20210504,000000,50.6504,50.6902,50.5916,50.6006,653387.662155,0
+LMBS.US,D,20210505,000000,50.6304,50.6803,50.5916,50.6603,1003701.9904397,0
+LMBS.US,D,20210506,000000,50.6404,50.6603,50.6304,50.6304,642114.95025846,0
+LMBS.US,D,20210507,000000,50.6404,50.6703,50.6105,50.6404,887565.95521427,0
+LMBS.US,D,20210510,000000,50.6105,50.6205,50.5616,50.5716,486213.24434897,0
+LMBS.US,D,20210511,000000,50.5846,50.5916,50.5218,50.5418,634431.83922942,0
+LMBS.US,D,20210512,000000,50.5616,50.5916,50.5418,50.5616,849506.75026705,0
+LMBS.US,D,20210513,000000,50.5816,50.5916,50.5318,50.5716,728985.09809804,0
+LMBS.US,D,20210514,000000,50.5518,50.5816,50.5418,50.5518,491090.72494606,0
+LMBS.US,D,20210517,000000,50.5418,50.5976,50.5418,50.5616,425898.71478392,0
+LMBS.US,D,20210518,000000,50.9482,51.021,50.5518,50.5816,736082.99175969,0
+LMBS.US,D,20210519,000000,50.5916,50.6006,50.5518,50.5816,1123591.2464828,0
+LMBS.US,D,20210520,000000,50.5716,50.5916,50.5418,50.5716,648597.5124515,0
+LMBS.US,D,20210521,000000,50.482,50.5119,50.4651,50.482,2389925.3404377,0
+LMBS.US,D,20210524,000000,50.4551,50.5706,50.4551,50.5119,1587323.3104547,0
+LMBS.US,D,20210525,000000,50.472,50.5408,50.472,50.5218,723987.161096,0
+LMBS.US,D,20210526,000000,50.5019,50.5518,50.492,50.5119,728596.62619208,0
+LMBS.US,D,20210527,000000,50.5019,50.5119,50.482,50.492,813092.77905077,0
+LMBS.US,D,20210528,000000,50.492,50.5019,50.472,50.482,618761.46474884,0
+LMBS.US,D,20210601,000000,50.482,50.5019,50.4621,50.492,654553.07787288,0
+LMBS.US,D,20210602,000000,50.5188,50.5218,50.472,50.5019,471355.95060181,0
+LMBS.US,D,20210603,000000,50.5019,50.5218,50.482,50.5019,843467.86916558,0
+LMBS.US,D,20210604,000000,50.492,50.5518,50.492,50.5119,751067.76853543,0
+LMBS.US,D,20210607,000000,50.486,50.5418,50.482,50.5218,659319.1362954,0
+LMBS.US,D,20210608,000000,50.5019,50.5616,50.492,50.5119,696754.979347,0
+LMBS.US,D,20210609,000000,50.5318,50.5318,50.482,50.5218,796922.51048965,0
+LMBS.US,D,20210610,000000,50.492,50.5258,50.482,50.5218,515403.84648178,0
+LMBS.US,D,20210611,000000,50.5518,50.5616,50.5218,50.5518,830891.21668546,0
+LMBS.US,D,20210614,000000,50.5418,50.5418,50.492,50.492,637353.91085282,0
+LMBS.US,D,20210615,000000,50.5119,50.5318,50.482,50.5218,912415.10775202,0
+LMBS.US,D,20210616,000000,50.5218,50.5616,50.4521,50.4521,786654.60577107,0
+LMBS.US,D,20210617,000000,50.4621,50.5418,50.4531,50.5218,896474.71016368,0
+LMBS.US,D,20210618,000000,50.482,50.492,50.4222,50.482,722077.92707755,0
+LMBS.US,D,20210621,000000,50.5019,50.5019,50.4222,50.4621,630968.71758712,0
+LMBS.US,D,20210622,000000,50.4421,50.5019,50.4421,50.482,746279.62643868,0
+LMBS.US,D,20210623,000000,50.472,50.497,50.4023,50.4322,3505320.532367,0
+LMBS.US,D,20210624,000000,50.3535,50.3635,50.2847,50.3246,9730815.707802,0
+LMBS.US,D,20210625,000000,50.3345,50.3435,50.2449,50.3047,1091101.1426577,0
+LMBS.US,D,20210628,000000,50.3246,50.3535,50.3246,50.3435,905961.65585685,0
+LMBS.US,D,20210629,000000,50.3246,50.3863,50.3246,50.3635,737507.38874823,0
+LMBS.US,D,20210630,000000,50.3833,50.3863,50.3535,50.3734,932923.81449808,0
+LMBS.US,D,20210701,000000,50.3734,50.3973,50.3345,50.3833,785525.32697466,0
+LMBS.US,D,20210702,000000,50.3734,50.4023,50.3535,50.3833,521618.39317381,0
+LMBS.US,D,20210706,000000,50.4222,50.4222,50.3833,50.4123,605628.7051992,0
+LMBS.US,D,20210707,000000,50.4222,50.4222,50.3345,50.3435,1358659.9131354,0
+LMBS.US,D,20210708,000000,50.3734,50.3883,50.3535,50.3734,743292.30759594,0
+LMBS.US,D,20210709,000000,50.2648,50.3635,50.2648,50.3246,599366.97974857,0
+LMBS.US,D,20210712,000000,50.3345,50.3535,50.3246,50.3535,438637.98341073,0
+LMBS.US,D,20210713,000000,50.3345,50.4023,50.3147,50.3435,775965.10363516,0
+LMBS.US,D,20210714,000000,50.3535,50.3794,50.3147,50.3246,675662.05903694,0
+LMBS.US,D,20210715,000000,50.3246,50.4023,50.3047,50.3585,767227.99906281,0
+LMBS.US,D,20210716,000000,50.3635,50.3635,50.2847,50.2847,613899.04120237,0
+LMBS.US,D,20210719,000000,50.3535,50.3734,50.3147,50.3635,876249.07596926,0
+LMBS.US,D,20210720,000000,50.3246,50.3246,50.2847,50.3147,516490.96553645,0
+LMBS.US,D,20210721,000000,50.2947,50.3047,50.2648,50.2847,705682.80656052,0
+LMBS.US,D,20210722,000000,50.2748,50.3047,50.2658,50.2947,860568.66345494,0
+LMBS.US,D,20210723,000000,50.4621,50.4621,50.2847,50.3435,608528.69314837,0
+LMBS.US,D,20210726,000000,50.3147,50.3535,50.3147,50.3535,538033.58975833,0
+LMBS.US,D,20210727,000000,50.3833,50.3833,50.3485,50.3833,493740.76585495,0
+LMBS.US,D,20210728,000000,50.3833,50.3933,50.3435,50.3933,597468.78756723,0
+LMBS.US,D,20210729,000000,50.4421,50.5119,50.3246,50.3535,587884.47294674,0
+LMBS.US,D,20210730,000000,50.3833,50.4023,50.3535,50.3833,821452.45355428,0
+LMBS.US,D,20210802,000000,50.4621,50.4621,50.3715,50.4322,535966.75861006,0
+LMBS.US,D,20210803,000000,50.4421,50.481,50.4023,50.4123,564209.77035726,0
+LMBS.US,D,20210804,000000,50.4222,50.4322,50.3734,50.3933,529494.23445076,0
+LMBS.US,D,20210805,000000,50.3833,50.3853,50.3246,50.3435,449827.37962718,0
+LMBS.US,D,20210806,000000,50.3345,50.4013,50.2549,50.2748,396316.62933503,0
+LMBS.US,D,20210809,000000,50.3047,50.4611,50.2847,50.3047,655308.94181394,0
+LMBS.US,D,20210810,000000,50.2847,50.3147,50.2648,50.2748,822057.74698915,0
+LMBS.US,D,20210811,000000,50.2947,50.3435,50.2947,50.2947,491802.42153863,0
+LMBS.US,D,20210812,000000,50.3047,50.3485,50.2947,50.3047,644927.60731403,0
+LMBS.US,D,20210813,000000,50.3246,50.3535,50.3147,50.3535,444548.37768026,0
+LMBS.US,D,20210816,000000,50.3345,50.3435,50.2748,50.2947,845501.57480248,0
+LMBS.US,D,20210817,000000,50.3246,50.3345,50.2748,50.3047,562903.82216693,0
+LMBS.US,D,20210818,000000,50.2847,50.3117,50.2748,50.2947,392444.95971927,0
+LMBS.US,D,20210819,000000,50.2748,50.3345,50.2658,50.3246,505954.04151347,0
+LMBS.US,D,20210820,000000,50.2987,50.3345,50.2349,50.2648,699191.21013711,0
+LMBS.US,D,20210823,000000,50.2947,50.3147,50.2449,50.3047,466881.9989613,0
+LMBS.US,D,20210824,000000,50.2349,50.2549,50.1861,50.225,792377.28880955,0
+LMBS.US,D,20210825,000000,50.2549,50.2748,50.201,50.2449,765345.86773547,0
+LMBS.US,D,20210826,000000,50.2349,50.2648,50.227,50.2349,461675.27085735,0
+LMBS.US,D,20210827,000000,50.2549,50.3047,50.2449,50.3047,391444.16775482,0
+LMBS.US,D,20210830,000000,50.2748,50.3147,50.2748,50.3147,370668.44931112,0
+LMBS.US,D,20210831,000000,50.2847,50.3147,50.2748,50.3147,670952.21360341,0
+LMBS.US,D,20210901,000000,50.2748,50.4322,50.2748,50.3047,722023.72169532,0
+LMBS.US,D,20210902,000000,50.3635,50.3635,50.2947,50.3047,828720.99378961,0
+LMBS.US,D,20210903,000000,50.3147,50.3345,50.2449,50.2648,2465819.9021796,0
+LMBS.US,D,20210907,000000,50.2648,50.3147,50.2648,50.2748,1202769.249063,0
+LMBS.US,D,20210908,000000,50.3047,50.3147,50.2748,50.2847,595527.4318408,0
+LMBS.US,D,20210909,000000,50.2648,50.3345,50.2349,50.2549,875766.24654609,0
+LMBS.US,D,20210910,000000,50.2698,50.2847,50.2549,50.2748,435317.40184761,0
+LMBS.US,D,20210913,000000,50.2847,50.2977,50.2648,50.2748,450509.96592189,0
+LMBS.US,D,20210914,000000,50.2748,50.2947,50.2648,50.2947,592542.1206048,0
+LMBS.US,D,20210915,000000,50.2549,50.3147,50.2349,50.2648,657496.22936715,0
+LMBS.US,D,20210916,000000,50.2748,50.2748,50.1762,50.2349,781413.74835238,0
+LMBS.US,D,20210917,000000,50.2449,50.2748,50.206,50.225,1002040.6958548,0
+LMBS.US,D,20210920,000000,50.2349,50.2837,50.207,50.2349,1038556.0512119,0
+LMBS.US,D,20210921,000000,50.2449,50.2648,50.1961,50.225,593933.39208197,0
+LMBS.US,D,20210922,000000,50.225,50.2549,50.1762,50.206,860590.74712917,0
+LMBS.US,D,20210923,000000,50.1364,50.1364,50.0566,50.0865,688845.0087553,0
+LMBS.US,D,20210924,000000,50.0865,50.1652,50.0716,50.1164,838445.84088255,0
+LMBS.US,D,20210927,000000,50.1164,50.1612,50.1034,50.1264,523165.25417403,0
+LMBS.US,D,20210928,000000,50.1264,50.1462,50.0766,50.1164,620472.9495025,0
+LMBS.US,D,20210929,000000,50.1264,50.1662,50.0964,50.1364,705812.29719585,0
+LMBS.US,D,20210930,000000,50.1364,50.1662,50.1364,50.1462,662506.21200969,0
+LMBS.US,D,20211001,000000,50.1662,50.206,50.0666,50.1762,1138874.1528607,0
+LMBS.US,D,20211004,000000,50.206,50.2758,50.206,50.2349,866079.54398138,0
+LMBS.US,D,20211005,000000,50.206,50.2349,50.1762,50.1961,608451.40028853,0
+LMBS.US,D,20211006,000000,50.1961,50.4023,50.1662,50.206,1125090.9287244,0
+LMBS.US,D,20211007,000000,50.1712,50.1762,50.1064,50.1064,1496626.6641512,0
+LMBS.US,D,20211008,000000,50.1164,50.1264,50.0666,50.0964,599047.77027546,0
+LMBS.US,D,20211011,000000,50.2399,50.2399,50.0766,50.0964,525688.81585773,0
+LMBS.US,D,20211012,000000,50.0964,50.1104,50.0666,50.1064,532837.90349149,0
+LMBS.US,D,20211013,000000,50.0865,50.1164,50.0766,50.1064,714550.40557157,0
+LMBS.US,D,20211014,000000,50.0766,50.1462,50.0766,50.1164,1188175.9556033,0
+LMBS.US,D,20211015,000000,50.0964,50.1164,50.0756,50.0865,541676.39220467,0
+LMBS.US,D,20211018,000000,50.0865,50.0865,50.0068,50.0168,941057.6332423,0
+LMBS.US,D,20211019,000000,50.0168,50.1164,49.9769,49.9969,921213.44433022,0
+LMBS.US,D,20211020,000000,50.0855,50.0855,50.0068,50.0267,830302.98790796,0
+LMBS.US,D,20211021,000000,50.0367,50.0766,49.9869,49.9969,518411.24139202,0
+LMBS.US,D,20211022,000000,49.9769,50.0068,49.9769,50.0068,503985.58309593,0
+LMBS.US,D,20211025,000000,49.9869,50.0168,49.9599,49.9869,633711.10840647,0
+LMBS.US,D,20211026,000000,50.0068,50.0088,49.9669,49.9969,853093.33972444,0
+LMBS.US,D,20211027,000000,50.0068,50.0367,49.9769,50.0267,725980.71459792,0
+LMBS.US,D,20211028,000000,50.0267,50.0934,49.9769,50.0666,3046040.3363615,0
+LMBS.US,D,20211029,000000,50.0267,50.0964,49.9969,50.0964,910637.37197564,0
+LMBS.US,D,20211101,000000,50.1164,50.1164,50.0367,50.0865,776347.55272088,0
+LMBS.US,D,20211102,000000,50.0964,50.1164,50.0466,50.0766,909548.24531422,0
+LMBS.US,D,20211103,000000,50.1692,50.1692,50.0267,50.0466,848340.33074579,0
+LMBS.US,D,20211104,000000,50.0566,50.1264,50.0466,50.0566,858169.57338968,0
+LMBS.US,D,20211105,000000,50.0865,50.1064,50.0566,50.0964,1232949.601323,0
+LMBS.US,D,20211108,000000,50.1064,50.1064,50.0267,50.0367,581623.75129948,0
+LMBS.US,D,20211109,000000,50.0367,50.0666,49.9969,50.0367,781639.60411167,0
+LMBS.US,D,20211110,000000,50.0566,50.0566,49.8375,49.8574,2109517.8867655,0
+LMBS.US,D,20211111,000000,49.8873,49.9351,49.8375,49.8574,1009359.4262589,0
+LMBS.US,D,20211112,000000,49.8574,49.8873,49.8574,49.8773,431096.40865751,0
+LMBS.US,D,20211115,000000,49.8983,49.8983,49.8474,49.8574,666076.74061307,0
+LMBS.US,D,20211116,000000,49.8973,49.9271,49.8474,49.8773,751230.38468211,0
+LMBS.US,D,20211117,000000,49.8873,49.9121,49.8673,49.8973,602794.96827276,0
+LMBS.US,D,20211118,000000,49.8973,49.9271,49.8723,49.9171,583956.59034201,0
+LMBS.US,D,20211119,000000,49.9171,49.9471,49.9071,49.9171,784830.69503946,0
+LMBS.US,D,20211122,000000,49.8574,49.9471,49.8325,49.8474,1202737.1273549,0
+LMBS.US,D,20211123,000000,49.7488,49.7687,49.699,49.7189,678953.53030219,0
+LMBS.US,D,20211124,000000,49.7388,49.8375,49.709,49.7288,410223.32128647,0
+LMBS.US,D,20211126,000000,49.8145,49.8145,49.7488,49.7588,361497.70168096,0
+LMBS.US,D,20211129,000000,49.7388,49.7787,49.7388,49.7588,1107227.2438704,0
+LMBS.US,D,20211130,000000,49.7687,49.8474,49.7687,49.8175,933321.32063441,0
+LMBS.US,D,20211201,000000,49.8434,49.8434,49.718,49.7976,1238113.1658819,0
+LMBS.US,D,20211202,000000,49.8175,49.8275,49.7488,49.7687,531615.27098125,0
+LMBS.US,D,20211203,000000,49.7189,49.7876,49.7189,49.7687,1145071.6348955,0
+LMBS.US,D,20211206,000000,49.7288,49.7976,49.6592,49.679,876436.78720031,0
+LMBS.US,D,20211207,000000,49.679,49.704,49.6492,49.6592,3358870.6390326,0
+LMBS.US,D,20211208,000000,49.6592,49.7288,49.6592,49.709,795390.70654004,0
+LMBS.US,D,20211209,000000,49.709,49.7787,49.708,49.7488,781854.41803382,0
+LMBS.US,D,20211210,000000,49.7189,49.7787,49.7189,49.7189,716347.21361207,0
+LMBS.US,D,20211213,000000,49.699,49.7588,49.699,49.7488,818417.95595292,0
+LMBS.US,D,20211214,000000,49.7288,49.7388,49.6592,49.7189,692376.38902708,0
+LMBS.US,D,20211215,000000,49.705,49.7388,49.6691,49.699,916944.26857813,0
+LMBS.US,D,20211216,000000,49.679,49.7876,49.679,49.7876,1203368.5196776,0
+LMBS.US,D,20211217,000000,49.709,49.7787,49.709,49.7488,654528.9865919,0
+LMBS.US,D,20211220,000000,49.7558,49.7876,49.7288,49.7787,1246642.4831557,0
+LMBS.US,D,20211221,000000,49.7388,49.7687,49.7189,49.7189,1295440.3766043,0
+LMBS.US,D,20211222,000000,49.7388,49.7787,49.709,49.7488,1392174.9002058,0
+LMBS.US,D,20211223,000000,49.699,49.7189,49.6592,49.689,1043978.5970414,0
+LMBS.US,D,20211227,000000,49.708,49.7976,49.679,49.699,1426035.1956371,0
+LMBS.US,D,20211228,000000,49.699,49.7288,49.6392,49.6592,897008.73355896,0
+LMBS.US,D,20211229,000000,49.6592,49.7189,49.6292,49.6592,944645.22650305,0
+LMBS.US,D,20211230,000000,49.6592,49.679,49.5904,49.6193,2299272.8614827,0
+LMBS.US,D,20211231,000000,49.6193,49.6392,49.6093,49.6392,824472.89790839,0
+LMBS.US,D,20220103,000000,49.6193,49.6392,49.5505,49.5904,1235054.5769996,0
+LMBS.US,D,20220104,000000,49.6292,49.689,49.6292,49.679,800704.84160507,0
+LMBS.US,D,20220105,000000,49.685,49.689,49.6193,49.6592,731500.62935474,0
+LMBS.US,D,20220106,000000,49.6492,49.6492,49.5505,49.6193,2004366.471868,0
+LMBS.US,D,20220107,000000,49.6093,49.6193,49.4509,49.4709,1962656.4340474,0
+LMBS.US,D,20220110,000000,49.5107,49.5993,49.4609,49.5993,1068518.5781398,0
+LMBS.US,D,20220111,000000,49.4907,49.5705,49.4907,49.5505,804148.89098326,0
+LMBS.US,D,20220112,000000,49.5605,49.5904,49.5505,49.5505,815166.63682266,0
+LMBS.US,D,20220113,000000,49.5505,49.5605,49.5207,49.5505,1146547.2258561,0
+LMBS.US,D,20220114,000000,49.5405,49.5505,49.4459,49.4609,1409714.3565699,0
+LMBS.US,D,20220118,000000,49.421,49.4609,49.3912,49.421,1337942.4152873,0
+LMBS.US,D,20220119,000000,49.4808,49.5307,49.4011,49.5207,993449.14277179,0
+LMBS.US,D,20220120,000000,49.4808,49.5356,49.4609,49.4709,628702.12956731,0
+LMBS.US,D,20220121,000000,49.4808,49.5505,49.4808,49.5307,1106844.7947846,0
+LMBS.US,D,20220124,000000,49.4808,49.5107,49.4509,49.4808,1410453.1558535,0
+LMBS.US,D,20220125,000000,49.4907,49.5107,49.4409,49.4907,1089761.0651526,0
+LMBS.US,D,20220126,000000,49.4709,49.4907,49.4111,49.431,748597.4084306,0
+LMBS.US,D,20220127,000000,49.5007,49.5207,49.4609,49.5207,883238.55886646,0
+LMBS.US,D,20220128,000000,49.4409,49.4709,49.4409,49.4609,824822.22148275,0
+LMBS.US,D,20220131,000000,49.4409,49.4907,49.4409,49.4509,651137.13498919,0
+LMBS.US,D,20220201,000000,49.4808,49.5107,49.4409,49.4709,879908.94307298,0
+LMBS.US,D,20220202,000000,49.4739,49.5107,49.4609,49.4907,722440.30009577,0
+LMBS.US,D,20220203,000000,49.5307,49.5307,49.4409,49.4509,723261.41125618,0
+LMBS.US,D,20220204,000000,49.4409,49.4409,49.3612,49.3612,515783.28415737,0
+LMBS.US,D,20220207,000000,49.3513,49.4011,49.3314,49.3912,641259.70978332,0
+LMBS.US,D,20220208,000000,49.3912,49.3912,49.3463,49.3812,727414.14581682,0
+LMBS.US,D,20220209,000000,49.4011,49.421,49.3612,49.3612,772250.02734583,0
+LMBS.US,D,20220210,000000,49.3612,49.3612,49.2816,49.3014,1071080.2843518,0
+LMBS.US,D,20220211,000000,49.2916,49.3592,49.2916,49.3314,787067.16895802,0
+LMBS.US,D,20220214,000000,49.3014,49.3114,49.2318,49.2716,475238.66205469,0
+LMBS.US,D,20220215,000000,49.2417,49.3114,49.2218,49.2916,800900.58326311,0
+LMBS.US,D,20220216,000000,49.2616,49.3314,49.2616,49.2816,460777.87064048,0
+LMBS.US,D,20220217,000000,49.3214,49.3214,49.2716,49.3214,619788.35560104,0
+LMBS.US,D,20220218,000000,49.2218,49.2616,49.2218,49.2616,511870.45860326,0
+LMBS.US,D,20220222,000000,49.2118,49.2118,49.172,49.1819,563909.63314826,0
+LMBS.US,D,20220223,000000,49.1521,49.1919,49.1421,49.1919,872289.07165653,0
+LMBS.US,D,20220224,000000,49.172,49.2118,49.1321,49.172,874074.83785992,0
+LMBS.US,D,20220225,000000,49.1919,49.1919,49.1521,49.1819,544924.69992482,0
+LMBS.US,D,20220228,000000,49.172,49.2616,49.172,49.2616,723254.38463256,0
+LMBS.US,D,20220301,000000,49.2318,49.3114,49.2118,49.2916,685947.0284129,0
+LMBS.US,D,20220302,000000,49.2616,49.3014,49.1122,49.162,1053237.6793685,0
+LMBS.US,D,20220303,000000,49.1321,49.2318,49.1321,49.2019,723225.27433469,0
+LMBS.US,D,20220304,000000,49.1919,49.2716,49.1919,49.2716,492689.78372177,0
+LMBS.US,D,20220307,000000,49.1919,49.2019,49.1023,49.1521,748891.52281934,0
+LMBS.US,D,20220308,000000,49.1221,49.1281,49.0225,49.0425,626631.28320556,0
+LMBS.US,D,20220309,000000,49.0225,49.0624,49.0126,49.0624,568206.91539484,0
+LMBS.US,D,20220310,000000,49.0126,49.0525,48.9867,49.0225,441342.22970185,0
+LMBS.US,D,20220311,000000,48.9927,49.0425,48.9927,49.0126,470134.32189494,0
+LMBS.US,D,20220314,000000,48.9538,48.9937,48.9239,48.9239,477727.09062027,0
+LMBS.US,D,20220315,000000,49.0126,49.0126,48.9438,48.9438,427481.71270564,0
+LMBS.US,D,20220316,000000,48.894,48.9737,48.8742,48.894,760081.92283917,0
+LMBS.US,D,20220317,000000,48.8742,48.9239,48.8442,48.904,570109.12278967,0
+LMBS.US,D,20220318,000000,48.894,48.9638,48.8742,48.919,932097.6843208,0
+LMBS.US,D,20220321,000000,48.8742,48.899,48.7844,48.8144,720092.40400263,0
+LMBS.US,D,20220322,000000,48.8044,48.8044,48.7446,48.7446,558885.59725848,0
+LMBS.US,D,20220323,000000,48.7546,48.8442,48.7546,48.8442,1013723.9633316,0
+LMBS.US,D,20220324,000000,48.7047,48.7934,48.6948,48.7745,677363.50575686,0
+LMBS.US,D,20220325,000000,48.7446,48.7446,48.5653,48.6549,1063382.1162721,0
+LMBS.US,D,20220328,000000,48.5753,48.6351,48.5354,48.5852,450334.30033134,0
+LMBS.US,D,20220329,000000,48.5254,48.6351,48.5155,48.6251,1574579.022811,0
+LMBS.US,D,20220330,000000,48.5653,48.6849,48.5653,48.6649,1164575.5344635,0
+LMBS.US,D,20220331,000000,48.6948,48.7446,48.6351,48.6849,946255.32711588,0
+LMBS.US,D,20220401,000000,48.5454,48.7097,48.5454,48.6251,624857.56264267,0
+LMBS.US,D,20220404,000000,48.6151,48.6449,48.5354,48.6151,691892.55580053,0
+LMBS.US,D,20220405,000000,48.5952,48.6351,48.5354,48.5454,750305.88177413,0
+LMBS.US,D,20220406,000000,48.3272,48.5454,48.2973,48.4856,1008279.3338279,0
+LMBS.US,D,20220407,000000,48.4956,48.5155,48.4358,48.4856,1791749.8752947,0
+LMBS.US,D,20220408,000000,48.5553,48.7047,48.5354,48.6948,1132590.3437359,0
+LMBS.US,D,20220411,000000,48.5952,48.6151,48.5155,48.5852,734864.37446296,0
+LMBS.US,D,20220412,000000,48.5553,48.6251,48.5553,48.6151,513909.18325702,0
+LMBS.US,D,20220413,000000,48.6051,48.6849,48.5952,48.6749,1271242.6924566,0
+LMBS.US,D,20220414,000000,48.6649,48.6649,48.5653,48.5753,739658.53937995,0
+LMBS.US,D,20220418,000000,48.6051,48.6449,48.5354,48.5653,1051205.9813384,0
+LMBS.US,D,20220419,000000,48.5553,48.5952,48.5354,48.5553,993589.67524423,0
+LMBS.US,D,20220420,000000,48.5952,48.6948,48.5842,48.6849,1116740.2884513,0
+LMBS.US,D,20220421,000000,48.6449,48.6841,48.5553,48.5952,866911.69697891,0
+LMBS.US,D,20220422,000000,48.5055,48.5753,48.5055,48.5254,519298.60357515,0
+LMBS.US,D,20220425,000000,48.6251,48.6549,48.5204,48.5852,575914.11770487,0
+LMBS.US,D,20220426,000000,48.5254,48.5652,48.5155,48.5354,493342.25591524,0
+LMBS.US,D,20220427,000000,48.5553,48.5653,48.5254,48.5454,909217.99400398,0
+LMBS.US,D,20220428,000000,48.5553,48.5553,48.4856,48.5254,635683.58203752,0
+LMBS.US,D,20220429,000000,48.4756,48.5553,48.4558,48.5354,814144.76498733,0
+LMBS.US,D,20220502,000000,48.5155,48.5155,48.4458,48.4856,494180.43173302,0
+LMBS.US,D,20220503,000000,48.5155,48.5155,48.4358,48.4358,498856.14785182,0
+LMBS.US,D,20220504,000000,48.4756,48.5653,48.41,48.4956,1259797.3263796,0
+LMBS.US,D,20220505,000000,48.5055,48.5055,48.3462,48.386,1277199.2616814,0
+LMBS.US,D,20220506,000000,48.4358,48.4756,48.376,48.4358,526132.49694929,0
+LMBS.US,D,20220509,000000,48.4358,48.5155,48.427,48.4956,706197.75769168,0
+LMBS.US,D,20220510,000000,48.5354,48.5354,48.4258,48.4358,519527.47074456,0
+LMBS.US,D,20220511,000000,48.4158,48.5155,48.3461,48.4656,813421.02275425,0
+LMBS.US,D,20220512,000000,48.4458,48.5055,48.4458,48.4956,525076.49579924,0
+LMBS.US,D,20220513,000000,48.5454,48.5454,48.4656,48.4956,418766.69180753,0
+LMBS.US,D,20220516,000000,48.4458,48.5353,48.4458,48.4756,486411.99741714,0
+LMBS.US,D,20220517,000000,48.4656,48.5454,48.376,48.4656,497613.43927408,0
+LMBS.US,D,20220518,000000,48.3461,48.4458,48.3461,48.4258,533108.93040263,0
+LMBS.US,D,20220519,000000,48.4656,48.5353,48.4656,48.4756,393202.83126708,0
+LMBS.US,D,20220520,000000,48.4656,48.5254,48.4656,48.4956,555796.8942749,0
+LMBS.US,D,20220523,000000,48.4358,48.5155,48.4358,48.4458,448788.44313448,0
+LMBS.US,D,20220524,000000,48.4558,48.4656,48.4258,48.4558,609847.69078256,0
+LMBS.US,D,20220525,000000,48.4358,48.5055,48.366,48.5055,1046220.0899769,0
+LMBS.US,D,20220526,000000,48.4258,48.4756,48.4059,48.4358,555906.30884273,0
+LMBS.US,D,20220527,000000,48.4656,48.5553,48.3861,48.4656,923366.6025687,0
+LMBS.US,D,20220531,000000,48.4258,48.5454,48.376,48.376,682510.00565833,0
+LMBS.US,D,20220601,000000,48.4458,48.4458,48.3362,48.366,644365.47742427,0
+LMBS.US,D,20220602,000000,48.4258,48.4258,48.3561,48.366,366361.1290308,0
+LMBS.US,D,20220603,000000,48.3461,48.4157,48.3461,48.4059,288616.55766954,0
+LMBS.US,D,20220606,000000,48.4059,48.4059,48.2863,48.2863,287181.11884389,0
+LMBS.US,D,20220607,000000,48.2764,48.3362,48.2764,48.3063,280836.07771316,0
+LMBS.US,D,20220608,000000,48.366,48.376,48.2963,48.3461,317974.79496589,0
+LMBS.US,D,20220609,000000,48.3362,48.3461,48.2863,48.3162,498589.13615418,0
+LMBS.US,D,20220610,000000,48.2365,48.2963,48.1569,48.1867,1597116.4161771,0
+LMBS.US,D,20220613,000000,48.0672,48.1169,47.8381,47.8579,2571674.9832427,0
+LMBS.US,D,20220614,000000,47.8978,47.9676,47.8081,47.8181,1199943.5425635,0
+LMBS.US,D,20220615,000000,47.8281,47.8978,47.7384,47.7982,1077063.9562676,0
+LMBS.US,D,20220616,000000,47.7783,48.0672,47.7683,48.0174,1003655.8154845,0
+LMBS.US,D,20220617,000000,48.0472,48.0871,47.9875,48.0174,523541.6804395,0
+LMBS.US,D,20220621,000000,48.0274,48.0872,47.9576,47.9576,742731.18150954,0
+LMBS.US,D,20220622,000000,47.9974,48.1369,47.9974,48.107,707089.13508831,0
+LMBS.US,D,20220623,000000,48.117,48.1967,48.0572,48.0971,525136.72400171,0
+LMBS.US,D,20220624,000000,47.9974,48.0971,47.9775,48.0274,565918.2437008,0
+LMBS.US,D,20220627,000000,47.9676,48.0672,47.9576,47.9974,448337.7354193,0
+LMBS.US,D,20220628,000000,47.9974,48.0274,47.9177,48.0274,346651.44977091,0
+LMBS.US,D,20220629,000000,47.9277,48.0074,47.9277,47.9676,655454.49330326,0
+LMBS.US,D,20220630,000000,48.0871,48.122,48.0174,48.117,647158.05841235,0
+LMBS.US,D,20220701,000000,48.117,48.2265,48.0871,48.1967,532595.98687822,0
+LMBS.US,D,20220705,000000,48.1767,48.2167,48.117,48.1967,818780.32897115,0
+LMBS.US,D,20220706,000000,48.2067,48.2167,48.0572,48.0572,538442.13773178,0
+LMBS.US,D,20220707,000000,48.0372,48.117,47.8978,47.9676,1388175.7475615,0
+LMBS.US,D,20220708,000000,48.0572,48.1369,47.9626,48.0871,824217.93185125,0
+LMBS.US,D,20220711,000000,48.0672,48.1569,48.0572,48.1369,462587.72812484,0
+LMBS.US,D,20220712,000000,48.1867,48.2157,48.0971,48.1369,350547.21066766,0
+LMBS.US,D,20220713,000000,48.107,48.1519,48.0485,48.1369,280249.8565424,0
+LMBS.US,D,20220714,000000,48.0372,48.127,48.0372,48.117,284834.22655412,0
+LMBS.US,D,20220715,000000,48.1369,48.1469,48.0274,48.127,691462.92795621,0
+LMBS.US,D,20220718,000000,48.1668,48.1668,48.0572,48.1369,744609.29762338,0
+LMBS.US,D,20220719,000000,48.1569,48.2152,48.0472,48.1469,882725.61534205,0
+LMBS.US,D,20220720,000000,48.1569,48.1569,48.0572,48.0672,477087.66787067,0
+LMBS.US,D,20220721,000000,48.0772,48.1769,48.0772,48.147,384417.52832953,0
+LMBS.US,D,20220722,000000,48.1969,48.2967,48.1969,48.2967,410801.8449062,0
+LMBS.US,D,20220725,000000,48.2468,48.3566,48.207,48.3566,1805428.6363039,0
+LMBS.US,D,20220726,000000,48.3466,48.3965,48.3266,48.3466,699727.54863995,0
+LMBS.US,D,20220727,000000,48.3266,48.3965,48.3166,48.3965,812669.62029397,0
+LMBS.US,D,20220728,000000,48.4164,48.5162,48.3966,48.4763,508025.36575859,0
+LMBS.US,D,20220729,000000,48.4663,48.5162,48.3965,48.4164,606283.09409759,0
+LMBS.US,D,20220801,000000,48.4464,48.5461,48.4464,48.4464,753073.41387883,0
+LMBS.US,D,20220802,000000,48.4065,48.4863,48.3665,48.4065,719761.31013662,0
+LMBS.US,D,20220803,000000,48.4763,48.4763,48.4164,48.4564,366963.27271513,0
+LMBS.US,D,20220804,000000,48.4264,48.4963,48.4264,48.4264,299180.59250347,0
+LMBS.US,D,20220805,000000,48.3965,48.4047,48.3266,48.3765,327133.25667367,0
+LMBS.US,D,20220808,000000,48.3965,48.5162,48.3965,48.4663,532430.4577364,0
+LMBS.US,D,20220809,000000,48.3865,48.4662,48.3865,48.3865,352753.94330384,0
+LMBS.US,D,20220810,000000,48.5162,48.5362,48.3965,48.3965,556566.97645217,0
+LMBS.US,D,20220811,000000,48.4264,48.4763,48.3166,48.3366,566902.03634488,0
+LMBS.US,D,20220812,000000,48.3566,48.4214,48.3466,48.3965,341354.61175341,0
+LMBS.US,D,20220815,000000,48.4663,48.4663,48.4075,48.4564,436435.55934385,0
+LMBS.US,D,20220816,000000,48.3765,48.4564,48.3765,48.4464,563166.06201345,0
+LMBS.US,D,20220817,000000,48.3266,48.3865,48.3266,48.3665,349142.23421305,0
+LMBS.US,D,20220818,000000,48.4464,48.4464,48.3765,48.4264,536929.05987528,0
+LMBS.US,D,20220819,000000,48.3067,48.4164,48.3067,48.4164,457670.88554636,0
+LMBS.US,D,20220822,000000,48.3166,48.3965,48.3067,48.3466,1190296.6545061,0
+LMBS.US,D,20220823,000000,48.2967,48.3266,48.2169,48.2568,580712.51441929,0
+LMBS.US,D,20220824,000000,48.2568,48.2668,48.1969,48.2268,524626.80105216,0
+LMBS.US,D,20220825,000000,48.2867,48.2867,48.1869,48.1869,592854.43099643,0
+LMBS.US,D,20220826,000000,48.1969,48.2468,48.1909,48.1969,590068.48447246,0
+LMBS.US,D,20220829,000000,48.1869,48.2268,48.157,48.167,551074.25238819,0
+LMBS.US,D,20220830,000000,48.1869,48.2268,48.167,48.1769,337691.79357172,0
+LMBS.US,D,20220831,000000,48.2368,48.2368,48.147,48.2069,579567.06949954,0
+LMBS.US,D,20220901,000000,48.1271,48.2568,48.0971,48.1271,708664.62457548,0
+LMBS.US,D,20220902,000000,48.1071,48.1691,48.1071,48.137,482191.22351346,0
+LMBS.US,D,20220906,000000,48.1769,48.1769,48.0772,48.1071,332647.02565744,0
+LMBS.US,D,20220907,000000,48.0073,48.0572,48.0073,48.0572,290054.11228987,0
+LMBS.US,D,20220908,000000,48.0472,48.097,48.0422,48.0572,551718.62778923,0
+LMBS.US,D,20220909,000000,48.0672,48.097,48.0273,48.0472,391734.14544159,0
+LMBS.US,D,20220912,000000,48.0472,48.0772,48.0323,48.0672,659820.36789261,0
+LMBS.US,D,20220913,000000,47.9375,48.0073,47.9375,47.9375,1167225.4095871,0
+LMBS.US,D,20220914,000000,47.9674,47.9973,47.9275,47.9674,623843.57644995,0
+LMBS.US,D,20220915,000000,47.9275,47.9774,47.9075,47.9175,794853.59248707,0
+LMBS.US,D,20220916,000000,47.9075,47.9714,47.8876,47.9175,478337.99891466,0
+LMBS.US,D,20220919,000000,47.9075,47.9175,47.8576,47.8876,290379.80747702,0
+LMBS.US,D,20220920,000000,47.8576,47.8576,47.8077,47.8377,288146.03956266,0
+LMBS.US,D,20220921,000000,47.8477,47.8477,47.728,47.8077,429082.86522645,0
+LMBS.US,D,20220922,000000,47.7878,47.8346,47.7279,47.7279,464723.94009158,0
+LMBS.US,D,20220923,000000,47.5982,47.7279,47.4535,47.5882,777218.95184594,0
+LMBS.US,D,20220926,000000,47.5583,47.5583,47.3886,47.4485,730038.24596515,0
+LMBS.US,D,20220927,000000,47.2888,47.3687,47.199,47.3088,1293622.1999572,0
+LMBS.US,D,20220928,000000,47.3288,47.4385,47.3288,47.4086,757707.30478777,0
+LMBS.US,D,20220929,000000,47.4984,47.5882,47.4984,47.5583,830765.2448923,0
+LMBS.US,D,20220930,000000,47.3787,47.5782,47.239,47.2489,703467.53152753,0
+LMBS.US,D,20221003,000000,47.3687,47.4485,47.2789,47.3587,1274153.6448776,0
+LMBS.US,D,20221004,000000,47.4285,47.4784,47.3992,47.4285,702891.30158102,0
+LMBS.US,D,20221005,000000,47.4086,47.4984,47.3787,47.4285,501071.52297807,0
+LMBS.US,D,20221006,000000,47.3787,47.3886,47.2689,47.3288,1213383.9336497,0
+LMBS.US,D,20221007,000000,47.2689,47.2689,47.1192,47.1392,1286675.3721499,0
+LMBS.US,D,20221010,000000,47.1591,47.239,47.1192,47.229,630468.7176262,0
+LMBS.US,D,20221011,000000,47.1392,47.209,47.1192,47.1292,1071571.2384672,0
+LMBS.US,D,20221012,000000,47.0893,47.1591,47.0893,47.1092,461869.84811306,0
+LMBS.US,D,20221013,000000,47.0094,47.1192,46.9811,47.0394,805947.27163109,0
+LMBS.US,D,20221014,000000,47.0194,47.0494,46.9007,46.9296,390717.97645766,0
+LMBS.US,D,20221017,000000,46.9097,46.9795,46.7799,46.8199,778739.19676568,0
+LMBS.US,D,20221018,000000,46.9196,46.9795,46.8897,46.9196,709218.80746317,0
+LMBS.US,D,20221019,000000,46.8797,46.9496,46.8448,46.8598,556107.99677305,0
+LMBS.US,D,20221020,000000,46.76,46.8697,46.75,46.75,630089.90907006,0
+LMBS.US,D,20221021,000000,46.63,46.73,46.62,46.64,696037,0
+LMBS.US,D,20221024,000000,46.67,46.75,46.66,46.69,544129,0
+LMBS.US,D,20221025,000000,46.69,46.85,46.65,46.77,811441,0
+LMBS.US,D,20221026,000000,46.8,46.9415,46.8,46.88,629622,0
+LMBS.US,D,20221027,000000,46.94,47.0699,46.94,47.01,499396,0
+LMBS.US,D,20221028,000000,46.93,47.02,46.91,46.95,459374,0
+LMBS.US,D,20221031,000000,46.86,46.91,46.83,46.85,464270,0
+LMBS.US,D,20221101,000000,46.94,46.95,46.795,46.86,803311,0
+LMBS.US,D,20221102,000000,46.98,46.98,46.835,46.84,914790,0
+LMBS.US,D,20221103,000000,46.78,46.865,46.7158,46.81,743017,0
+LMBS.US,D,20221104,000000,46.76,46.83,46.67,46.79,706586,0
+LMBS.US,D,20221107,000000,46.79,46.8435,46.73,46.77,891902,0
+LMBS.US,D,20221108,000000,46.8,46.83,46.775,46.79,482633,0
+LMBS.US,D,20221109,000000,46.79,46.8699,46.7716,46.82,751775,0
+LMBS.US,D,20221110,000000,46.85,47.25,46.85,47.16,1150972,0
+LMBS.US,D,20221111,000000,47.17,47.27,47.131,47.23,695104,0
+LMBS.US,D,20221114,000000,47.15,47.28,47.15,47.23,471324,0
+LMBS.US,D,20221115,000000,47.19,47.2799,47.175,47.25,625624,0
+LMBS.US,D,20221116,000000,47.32,47.39,47.32,47.38,757047,0
+LMBS.US,D,20221117,000000,47.33,47.36,46.95,47.35,1215473,0
+LMBS.US,D,20221118,000000,47.35,47.35,47.25,47.27,848003,0
+LMBS.US,D,20221121,000000,47.34,47.36,47.262,47.29,537338,0
+LMBS.US,D,20221122,000000,47.18,47.565,47.15,47.21,828864,0
+LMBS.US,D,20221123,000000,47.27,47.27,47.17,47.26,778644,0
+LMBS.US,D,20221125,000000,47.27,47.4401,47.26,47.3,696782,0
+LMBS.US,D,20221128,000000,47.28,47.3307,47.18,47.3,810044,0
+LMBS.US,D,20221129,000000,47.28,47.48,47.24,47.28,784290,0
+LMBS.US,D,20221130,000000,47.23,47.325,47.22,47.32,646050,0
+LMBS.US,D,20221201,000000,47.47,47.51,47.46,47.5,746122,0
+LMBS.US,D,20221202,000000,47.51,47.615,47.47,47.61,693188,0
+LMBS.US,D,20221205,000000,47.62,47.6235,47.5,47.53,790363,0
+LMBS.US,D,20221206,000000,47.48,47.55,47.455,47.48,962646,0
+LMBS.US,D,20221207,000000,47.52,47.6,47.5,47.58,747866,0
+LMBS.US,D,20221208,000000,47.6,47.66,47.6,47.65,522490,0
+LMBS.US,D,20221209,000000,47.58,47.6399,47.55,47.56,727386,0
+LMBS.US,D,20221212,000000,47.6,47.6,47.47,47.52,664851,0
+LMBS.US,D,20221213,000000,47.58,47.75,47.55,47.66,937379,0
+LMBS.US,D,20221214,000000,47.66,47.75,47.66,47.71,744061,0
+LMBS.US,D,20221215,000000,47.82,47.86,47.78,47.85,1006001,0
+LMBS.US,D,20221216,000000,47.76,47.81,47.72,47.77,887789,0
+LMBS.US,D,20221219,000000,47.82,47.85,47.73,47.76,1164757,0
+LMBS.US,D,20221220,000000,47.71,47.74,47.64,47.715,853888,0
+LMBS.US,D,20221221,000000,47.74,47.75,47.675,47.68,820072,0
+LMBS.US,D,20221222,000000,47.66,47.83,47.66,47.8,704166,0
+LMBS.US,D,20221223,000000,47.72,47.72,47.5659,47.63,430732,0
+LMBS.US,D,20221227,000000,47.59,47.625,47.485,47.5,821333,0
+LMBS.US,D,20221228,000000,47.53,47.53,47.31,47.39,1238348,0
+LMBS.US,D,20221229,000000,47.37,47.44,47.31,47.44,1850841,0
+LMBS.US,D,20221230,000000,47.4,47.44,47.375,47.41,811437,0
+LMBS.US,D,20230103,000000,47.48,47.5016,47.31,47.34,1275728,0
+LMBS.US,D,20230104,000000,47.45,47.56,47.45,47.53,916966,0
+LMBS.US,D,20230105,000000,47.5,47.61,47.5,47.58,628907,0
+LMBS.US,D,20230106,000000,47.57,47.67,47.53,47.67,1271477,0
+LMBS.US,D,20230109,000000,47.83,47.88,47.74,47.85,727607,0
+LMBS.US,D,20230110,000000,47.83,47.84,47.77,47.78,527364,0
+LMBS.US,D,20230111,000000,47.8,47.89,47.7726,47.88,781015,0
+LMBS.US,D,20230112,000000,47.97,48.02,47.95,47.99,475586,0
+LMBS.US,D,20230113,000000,48.01,48.06,47.97,48,417149,0
+LMBS.US,D,20230117,000000,47.96,48.04,47.96,48.02,1168320,0
+LMBS.US,D,20230118,000000,48.11,48.16,48.03,48.08,1039378,0
+LMBS.US,D,20230119,000000,48.1,48.155,48.1,48.15,528943,0
+LMBS.US,D,20230120,000000,48.11,48.16,48.02,48.04,550590,0
+LMBS.US,D,20230123,000000,48.06,48.15,48.0501,48.14,616802,0
+LMBS.US,D,20230124,000000,47.98,48.07,47.92,48.01,713040,0
+LMBS.US,D,20230125,000000,47.99,48.12,47.99,48.07,558199,0
+LMBS.US,D,20230126,000000,48.04,48.1093,48.022,48.08,417473,0
+LMBS.US,D,20230127,000000,48.02,48.05,48,48.04,406072,0
+LMBS.US,D,20230130,000000,47.99,48.16,47.9801,48.03,528185,0
+LMBS.US,D,20230131,000000,48.06,48.14,48,48.0409,546584,0
+LMBS.US,D,20230201,000000,48.09,48.4899,48.07,48.19,849347,0
+LMBS.US,D,20230202,000000,48.22,48.3,48.13,48.21,685256,0
+LMBS.US,D,20230203,000000,48.16,48.21,48.1,48.17,537260,0
+LMBS.US,D,20230206,000000,48.06,48.06,47.94,47.95,1892033,0
+LMBS.US,D,20230207,000000,47.98,47.99,47.91,47.93,603513,0
+LMBS.US,D,20230208,000000,47.96,47.97,47.92,47.96,813711,0
+LMBS.US,D,20230209,000000,48.07,48.08,47.98,48.02,357057,0
+LMBS.US,D,20230210,000000,48.04,48.04,47.91,48,720419,0
+LMBS.US,D,20230213,000000,47.95,48.02,47.92,47.97,371530,0
+LMBS.US,D,20230214,000000,47.94,47.99,47.87,47.87,559323,0
+LMBS.US,D,20230215,000000,47.82,47.935,47.81,47.84,865522,0
+LMBS.US,D,20230216,000000,47.86,48,47.79,47.84,1373706,0
+LMBS.US,D,20230217,000000,47.86,47.88,47.81,47.87,476130,0
+LMBS.US,D,20230221,000000,47.82,47.869,47.82,47.84,499379,0
+LMBS.US,D,20230222,000000,47.67,47.67,47.56,47.58,791450,0
+LMBS.US,D,20230223,000000,47.6,47.6492,47.56,47.57,1056642,0
+LMBS.US,D,20230224,000000,47.57,47.65,47.53,47.6,665832,0
+LMBS.US,D,20230227,000000,47.57,47.66,47.57,47.61,434799,0
+LMBS.US,D,20230228,000000,47.58,47.66,47.56,47.65,360417,0
+LMBS.US,D,20230301,000000,47.58,47.64,47.58,47.59,461438,0
+LMBS.US,D,20230302,000000,47.49,47.57,47.453,47.56,1594030,0
+LMBS.US,D,20230303,000000,47.53,47.58,47.52,47.58,517302,0
+LMBS.US,D,20230306,000000,47.6,47.68,47.6,47.63,536993,0
+LMBS.US,D,20230307,000000,47.59,47.62,47.5,47.58,735145,0
+LMBS.US,D,20230308,000000,47.47,47.55,47.43,47.5,575235,0
+LMBS.US,D,20230309,000000,47.46,47.52,47.46,47.49,409431,0
+LMBS.US,D,20230310,000000,47.74,47.76,47.65,47.71,760553,0
+LMBS.US,D,20230313,000000,47.71,48.1,47.71,48.09,832172,0
+LMBS.US,D,20230314,000000,48,48.0099,47.8,47.89,469678,0
+LMBS.US,D,20230315,000000,47.94,48.16,47.9213,48.09,657908,0
+LMBS.US,D,20230316,000000,48.04,48.07,47.9,47.93,417751,0
+LMBS.US,D,20230317,000000,47.95,48.0999,47.9,48.05,280910,0
+LMBS.US,D,20230320,000000,48,48.07,47.94,48.07,343749,0
+LMBS.US,D,20230321,000000,47.73,47.925,47.73,47.82,396297,0
+LMBS.US,D,20230322,000000,47.82,47.98,47.7211,47.92,1282168,0
+LMBS.US,D,20230323,000000,48.12,48.28,48.06,48.15,399519,0
+LMBS.US,D,20230324,000000,48.15,48.205,48,48.09,620151,0
+LMBS.US,D,20230327,000000,48.06,48.1,47.89,47.93,690752,0
+LMBS.US,D,20230328,000000,47.93,47.93,47.78,47.81,782423,0
+LMBS.US,D,20230329,000000,47.88,47.9,47.78,47.83,716770,0
+LMBS.US,D,20230330,000000,47.82,47.8655,47.76,47.8,1181399,0
+LMBS.US,D,20230331,000000,47.81,47.9,47.81,47.87,457427,0
+LMBS.US,D,20230403,000000,47.97,47.97,47.88,47.96,621855,0
+LMBS.US,D,20230404,000000,48.03,48.13,47.9616,48.11,455101,0
+LMBS.US,D,20230405,000000,48.13,48.21,48.09,48.17,428007,0
+LMBS.US,D,20230406,000000,48.21,48.21,48.07,48.11,1077720,0
+LMBS.US,D,20230410,000000,48.02,48.11,47.99,48.07,594545,0
+LMBS.US,D,20230411,000000,48,48.03,47.9501,48.03,541254,0
+LMBS.US,D,20230412,000000,48.07,48.126,48.04,48.09,596583,0
+LMBS.US,D,20230413,000000,48.11,48.2352,48.1,48.18,682846,0
+LMBS.US,D,20230414,000000,48.13,48.13,47.97,48.01,703819,0
+LMBS.US,D,20230417,000000,48.45,48.45,47.87,47.91,714935,0
+LMBS.US,D,20230418,000000,47.92,47.9331,47.85,47.91,931207,0
+LMBS.US,D,20230419,000000,47.9,47.9,47.83,47.9,753362,0
+LMBS.US,D,20230420,000000,47.92,47.99,47.91,47.91,494043,0
+LMBS.US,D,20230421,000000,47.95,47.95,47.82,47.83,490394,0
+LMBS.US,D,20230424,000000,47.86,47.9399,47.86,47.87,510040,0
+LMBS.US,D,20230425,000000,47.94,48.08,47.94,48.04,536586,0
+LMBS.US,D,20230426,000000,48.12,48.12,47.95,48.04,441251,0
+LMBS.US,D,20230427,000000,47.99,48,47.91,47.94,331219,0
+LMBS.US,D,20230428,000000,48.03,48.0399,47.9145,47.96,258752,0
+LMBS.US,D,20230501,000000,48.06,48.11,47.99,48.01,463252,0
+LMBS.US,D,20230502,000000,47.99,48.08,47.9087,48.07,433485,0
+LMBS.US,D,20230503,000000,48.02,48.17,47.9407,48.16,534521,0
+LMBS.US,D,20230504,000000,48.17,48.4,48.17,48.33,755084,0
+LMBS.US,D,20230505,000000,48.24,48.24,48.06,48.13,442665,0
+LMBS.US,D,20230508,000000,48.18,48.18,48.12,48.15,487877,0
+LMBS.US,D,20230509,000000,48.15,48.15,48.06,48.08,341846,0
+LMBS.US,D,20230510,000000,48.05,48.15,48.05,48.15,347578,0
+LMBS.US,D,20230511,000000,48.22,48.3098,48.175,48.23,698324,0
+LMBS.US,D,20230512,000000,48.19,48.2986,48.14,48.14,667074,0
+LMBS.US,D,20230515,000000,48.17,48.17,48.08,48.1,618266,0
+LMBS.US,D,20230516,000000,48.1,48.1599,48.05,48.05,610987,0
+LMBS.US,D,20230517,000000,48.16,48.18,48.05,48.06,651915,0
+LMBS.US,D,20230518,000000,47.97,48.07,47.9676,47.97,458779,0
+LMBS.US,D,20230519,000000,47.96,47.97,47.86,47.86,365515,0
+LMBS.US,D,20230522,000000,47.93,47.939,47.84,47.86,566480,0
+LMBS.US,D,20230523,000000,47.79,47.79,47.66,47.7,515390,0
+LMBS.US,D,20230524,000000,47.79,47.79,47.615,47.67,497328,0
+LMBS.US,D,20230525,000000,47.67,47.67,47.52,47.52,710341,0
+LMBS.US,D,20230526,000000,47.58,47.58,47.475,47.5,972607,0
+LMBS.US,D,20230530,000000,47.61,47.72,47.6,47.72,565469,0
+LMBS.US,D,20230531,000000,47.71,47.89,47.6962,47.89,521798,0
+LMBS.US,D,20230601,000000,48,48.03,47.8201,47.88,655245,0
+LMBS.US,D,20230602,000000,47.96,47.96,47.81,47.82,599767,0
+LMBS.US,D,20230605,000000,47.79,47.84,47.7501,47.84,515374,0
+LMBS.US,D,20230606,000000,47.86,47.86,47.79,47.85,912270,0
+LMBS.US,D,20230607,000000,47.88,47.8897,47.76,47.77,618646,0
+LMBS.US,D,20230608,000000,47.87,47.87,47.7808,47.81,430915,0
+LMBS.US,D,20230609,000000,47.81,47.83,47.76,47.83,785132,0
+LMBS.US,D,20230612,000000,47.84,47.86,47.78,47.84,371194,0
+LMBS.US,D,20230613,000000,47.92,47.94,47.81,47.86,991513,0
+LMBS.US,D,20230614,000000,47.77,47.9,47.745,47.82,725626,0
+LMBS.US,D,20230615,000000,47.8,47.835,47.75,47.83,414537,0
+LMBS.US,D,20230616,000000,47.82,47.87,47.7989,47.86,505886,0
+LMBS.US,D,20230620,000000,47.81,47.91,47.78,47.89,564621,0
+LMBS.US,D,20230621,000000,47.84,47.93,47.79,47.91,705624,0
+LMBS.US,D,20230622,000000,47.88,47.9403,47.8301,47.85,584488,0
+LMBS.US,D,20230623,000000,47.9,47.92,47.82,47.82,674929,0
+LMBS.US,D,20230626,000000,47.88,47.92,47.84,47.91,465861,0
+LMBS.US,D,20230627,000000,47.74,47.8421,47.715,47.8,2418191,0
+LMBS.US,D,20230628,000000,47.84,47.84,47.76,47.78,534448,0
+LMBS.US,D,20230629,000000,47.77,47.78,47.6695,47.78,828766,0
+LMBS.US,D,20230630,000000,47.74,47.74,47.63,47.67,773457,0
+LMBS.US,D,20230703,000000,47.66,47.69,47.62,47.64,176885,0
+LMBS.US,D,20230705,000000,47.62,47.67,47.51,47.51,983774,0
+LMBS.US,D,20230706,000000,47.44,47.5,47.36,47.42,815256,0
+LMBS.US,D,20230707,000000,47.43,47.49,47.29,47.32,1972495,0
+LMBS.US,D,20230710,000000,47.37,47.475,47.36,47.47,745694,0
+LMBS.US,D,20230711,000000,47.51,47.57,47.4551,47.54,739149,0
+LMBS.US,D,20230712,000000,47.63,47.71,47.597,47.7,624457,0
+LMBS.US,D,20230713,000000,47.79,47.94,47.79,47.93,632155,0
+LMBS.US,D,20230714,000000,47.92,47.96,47.86,47.9,741123,0
+LMBS.US,D,20230717,000000,47.91,47.92,47.8255,47.88,459603,0
+LMBS.US,D,20230718,000000,47.9,47.99,47.9,47.94,465670,0
+LMBS.US,D,20230719,000000,47.92,47.95,47.8912,47.94,358010,0
+LMBS.US,D,20230720,000000,47.93,47.93,47.82,47.84,886896,0
+LMBS.US,D,20230721,000000,47.74,47.74,47.66,47.72,575351,0
+LMBS.US,D,20230724,000000,47.78,47.78,47.66,47.66,409343,0
+LMBS.US,D,20230725,000000,47.68,47.68,47.59,47.63,1029545,0
+LMBS.US,D,20230726,000000,47.63,47.74,47.62,47.71,500899,0
+LMBS.US,D,20230727,000000,47.74,47.75,47.6,47.6,626411,0
+LMBS.US,D,20230728,000000,47.55,47.61,47.53,47.6,1294219,0
+LMBS.US,D,20230731,000000,47.65,47.69,47.64,47.65,557201,0
+LMBS.US,D,20230801,000000,47.58,47.655,47.569,47.58,843179,0
+LMBS.US,D,20230802,000000,47.58,47.62,47.525,47.58,529848,0
+LMBS.US,D,20230803,000000,47.51,47.57,47.51,47.51,1062531,0
+LMBS.US,D,20230804,000000,47.55,47.58,47.525,47.56,765837,0
+LMBS.US,D,20230807,000000,47.67,47.7,47.63,47.67,517187,0
+LMBS.US,D,20230808,000000,47.66,47.75,47.61,47.73,712988,0
+LMBS.US,D,20230809,000000,47.76,47.79,47.67,47.72,622222,0
+LMBS.US,D,20230810,000000,47.72,47.82,47.67,47.67,496200,0
+LMBS.US,D,20230811,000000,47.67,47.67,47.54,47.54,484031,0
+LMBS.US,D,20230814,000000,47.49,47.56,47.48,47.5,885924,0
+LMBS.US,D,20230815,000000,47.48,47.53,47.4502,47.49,690859,0
+LMBS.US,D,20230816,000000,47.44,47.49,47.41,47.43,840489,0
+LMBS.US,D,20230817,000000,47.44,47.5,47.4,47.41,2255221,0
+LMBS.US,D,20230818,000000,47.44,47.52,47.44,47.47,443639,0
+LMBS.US,D,20230821,000000,47.49,47.505,47.38,47.42,547764,0
+LMBS.US,D,20230822,000000,47.2,47.3099,47.2,47.25,550883,0
+LMBS.US,D,20230823,000000,47.33,47.365,47.33,47.35,301977,0
+LMBS.US,D,20230824,000000,47.42,47.46,47.38,47.46,712757,0
+LMBS.US,D,20230825,000000,47.44,47.4499,47.37,47.37,321105,0
+LMBS.US,D,20230828,000000,47.44,47.51,47.38,47.48,581820,0
+LMBS.US,D,20230829,000000,47.45,47.71,47.45,47.67,477682,0
+LMBS.US,D,20230830,000000,47.72,47.72,47.62,47.66,657812,0
+LMBS.US,D,20230831,000000,47.74,47.74,47.66,47.71,368763,0
+LMBS.US,D,20230901,000000,47.65,47.74,47.61,47.62,362401,0
+LMBS.US,D,20230905,000000,47.61,47.64,47.58,47.58,305392,0
+LMBS.US,D,20230906,000000,47.58,47.58,47.47,47.49,506771,0
+LMBS.US,D,20230907,000000,47.5,47.53,47.49,47.52,526812,0
+LMBS.US,D,20230908,000000,47.58,47.6136,47.55,47.57,330515,0
+LMBS.US,D,20230911,000000,47.54,47.59,47.532,47.57,221866,0
+LMBS.US,D,20230912,000000,47.59,47.59,47.54,47.57,648686,0
+LMBS.US,D,20230913,000000,47.57,47.64,47.57,47.63,498350,0
+LMBS.US,D,20230914,000000,47.67,47.69,47.6,47.65,523678,0
+LMBS.US,D,20230915,000000,47.67,47.67,47.59,47.64,474580,0
+LMBS.US,D,20230918,000000,47.54,47.62,47.54,47.59,308282,0
+LMBS.US,D,20230919,000000,47.62,47.63,47.5657,47.59,293662,0
+LMBS.US,D,20230920,000000,47.61,47.62,47.52,47.53,798841,0
+LMBS.US,D,20230921,000000,47.42,47.49,47.42,47.44,893076,0
+LMBS.US,D,20230922,000000,47.28,47.3,47.221,47.27,553188,0
+LMBS.US,D,20230925,000000,47.29,47.37,47.25,47.26,435266,0
+LMBS.US,D,20230926,000000,47.25,47.25,47.17,47.2,632497,0
+LMBS.US,D,20230927,000000,47.28,47.28,47.13,47.15,766733,0
+LMBS.US,D,20230928,000000,47.19,47.2,47.061,47.18,379714,0
+LMBS.US,D,20230929,000000,47.29,47.3199,47.24,47.24,331774,0
+LMBS.US,D,20231002,000000,47.16,47.1833,47.1,47.11,750545,0
+LMBS.US,D,20231003,000000,47.1,47.1,46.94,46.96,548649,0
+LMBS.US,D,20231004,000000,46.97,47.06,46.9109,47,699738,0
+LMBS.US,D,20231005,000000,47.03,47.15,47.03,47.14,729241,0
+LMBS.US,D,20231006,000000,47.07,47.07,46.935,46.95,1178349,0
+LMBS.US,D,20231009,000000,47.1,47.165,47.06,47.14,567628,0
+LMBS.US,D,20231010,000000,47.19,47.2346,47.12,47.15,723594,0
+LMBS.US,D,20231011,000000,47.24,47.29,47.06,47.27,1118414,0
+LMBS.US,D,20231012,000000,47.32,47.32,47.14,47.19,698394,0
+LMBS.US,D,20231013,000000,47.12,47.17,47.12,47.12,624680,0
+LMBS.US,D,20231016,000000,47.13,47.13,47.07,47.1,572222,0
+LMBS.US,D,20231017,000000,47.09,47.09,46.8813,46.89,802305,0
+LMBS.US,D,20231018,000000,46.92,46.93,46.78,46.82,671551,0
+LMBS.US,D,20231019,000000,46.77,46.83,46.71,46.76,949543,0
+LMBS.US,D,20231020,000000,46.73,46.82,46.67,46.75,613854,0
+LMBS.US,D,20231023,000000,46.76,46.83,46.702,46.81,523574,0
+LMBS.US,D,20231024,000000,46.6,46.65,46.5901,46.64,810101,0
+LMBS.US,D,20231025,000000,46.68,46.77,46.58,46.58,671414,0
+LMBS.US,D,20231026,000000,46.61,46.66,46.58,46.63,1902215,0
+LMBS.US,D,20231027,000000,46.7,46.75,46.67,46.75,393285,0
+LMBS.US,D,20231030,000000,46.79,46.8,46.65,46.79,332269,0
+LMBS.US,D,20231031,000000,46.78,46.78,46.74,46.74,338088,0
+LMBS.US,D,20231101,000000,46.79,46.87,46.7248,46.84,589858,0
+LMBS.US,D,20231102,000000,47.02,47.14,47.02,47.08,748439,0
+LMBS.US,D,20231103,000000,47.17,47.195,47.0772,47.13,836369,0
+LMBS.US,D,20231106,000000,47.13,47.29,47.09,47.1,555038,0
+LMBS.US,D,20231107,000000,47.17,47.24,47.1062,47.21,357494,0
+LMBS.US,D,20231108,000000,47.28,47.28,47.15,47.21,449258,0
+LMBS.US,D,20231109,000000,47.32,47.32,47.13,47.14,457373,0
+LMBS.US,D,20231110,000000,47.22,47.22,47.1,47.12,641579,0
+LMBS.US,D,20231113,000000,47.19,47.19,47.08,47.15,439031,0
+LMBS.US,D,20231114,000000,47.39,47.44,47.34,47.39,575170,0
+LMBS.US,D,20231115,000000,47.36,47.385,47.29,47.34,740838,0
+LMBS.US,D,20231116,000000,47.31,47.41,47.31,47.35,671820,0
+LMBS.US,D,20231117,000000,47.47,47.47,47.3612,47.37,527992,0
+LMBS.US,D,20231120,000000,47.38,47.45,47.36,47.44,393244,0
+LMBS.US,D,20231121,000000,47.33,47.33,47.2491,47.27,592108,0
+LMBS.US,D,20231122,000000,47.28,47.3899,47.28,47.29,468713,0
+LMBS.US,D,20231124,000000,47.24,47.28,47.2,47.2,113800,0
+LMBS.US,D,20231127,000000,47.22,47.29,47.215,47.29,398389,0
+LMBS.US,D,20231128,000000,47.31,47.48,47.31,47.43,732623,0
+LMBS.US,D,20231129,000000,47.44,47.64,47.44,47.63,922169,0
+LMBS.US,D,20231130,000000,47.56,47.67,47.55,47.6,868243,0
+LMBS.US,D,20231201,000000,47.56,47.81,47.56,47.78,375491,0
+LMBS.US,D,20231204,000000,47.85,47.85,47.72,47.77,758221,0
+LMBS.US,D,20231205,000000,47.89,47.89,47.77,47.83,817866,0
+LMBS.US,D,20231206,000000,47.82,47.87,47.8,47.82,856796,0
+LMBS.US,D,20231207,000000,47.87,47.9,47.83,47.85,540714,0
+LMBS.US,D,20231208,000000,47.85,47.85,47.76,47.78,531498,0
+LMBS.US,D,20231211,000000,47.78,47.885,47.78,47.87,314112,0
+LMBS.US,D,20231212,000000,47.81,47.9088,47.81,47.86,448873,0
+LMBS.US,D,20231213,000000,47.82,48.075,47.82,48.06,484861,0
+LMBS.US,D,20231214,000000,48.2,48.35,48.2,48.33,607748,0
+LMBS.US,D,20231215,000000,48.39,48.39,48.2501,48.26,501067,0
+LMBS.US,D,20231218,000000,48.33,48.33,48.19,48.2,569181,0
+LMBS.US,D,20231219,000000,48.21,48.27,48.2001,48.25,542928,0
+LMBS.US,D,20231220,000000,48.29,48.31,48.2,48.31,456002,0
+LMBS.US,D,20231221,000000,48.39,48.42,48.32,48.36,340495,0
+LMBS.US,D,20231222,000000,48.22,48.22,48.13,48.15,399280,0
+LMBS.US,D,20231226,000000,48.2,48.3,48.2,48.3,378231,0
+LMBS.US,D,20231227,000000,48.35,48.36,48.27,48.35,365843,0
+LMBS.US,D,20231228,000000,48.33,48.365,48.31,48.31,562674,0
+LMBS.US,D,20231229,000000,48.27,48.355,48.2525,48.32,398433,0
+LMBS.US,D,20240102,000000,48.27,48.285,48.23,48.25,546830,0
+LMBS.US,D,20240103,000000,48.24,48.2999,48.1839,48.24,540624,0
+LMBS.US,D,20240104,000000,48.27,48.27,48.1921,48.25,321396,0
+LMBS.US,D,20240105,000000,48.24,48.3,48.1601,48.23,770916,0
+LMBS.US,D,20240108,000000,48.21,48.36,48.11,48.15,1039487,0
+LMBS.US,D,20240109,000000,48.2,48.27,48.18,48.27,840953,0
+LMBS.US,D,20240110,000000,48.3,48.36,48.24,48.35,454463,0
+LMBS.US,D,20240111,000000,48.35,48.4,48.2892,48.38,478470,0
+LMBS.US,D,20240112,000000,48.47,48.55,48.46,48.49,433423,0
+LMBS.US,D,20240116,000000,48.44,48.54,48.44,48.47,544365,0
+LMBS.US,D,20240117,000000,48.46,48.46,48.34,48.36,707132,0
+LMBS.US,D,20240118,000000,48.39,48.39,48.3091,48.36,644391,0
+LMBS.US,D,20240119,000000,48.26,48.3325,48.26,48.32,496291,0
+LMBS.US,D,20240122,000000,48.39,48.43,48.34,48.36,678161,0
+LMBS.US,D,20240123,000000,48.19,48.19,48.14,48.16,900976,0
+LMBS.US,D,20240124,000000,48.28,48.28,48.16,48.17,406636,0
+LMBS.US,D,20240125,000000,48.15,48.21,48.11,48.21,772979,0
+LMBS.US,D,20240126,000000,48.23,48.24,48.14,48.14,721088,0
+LMBS.US,D,20240129,000000,48.2,48.29,48.2,48.28,445613,0
+LMBS.US,D,20240130,000000,48.31,48.356,48.23,48.26,438979,0
+LMBS.US,D,20240131,000000,48.38,48.43,48.305,48.39,894096,0
+LMBS.US,D,20240201,000000,48.46,48.4884,48.3941,48.44,346310,0
+LMBS.US,D,20240202,000000,48.39,48.39,48.21,48.29,405133,0
+LMBS.US,D,20240205,000000,48.23,48.23,48.1,48.16,418325,0
+LMBS.US,D,20240206,000000,48.11,48.195,48.11,48.19,537630,0
+LMBS.US,D,20240207,000000,48.19,48.25,48.18,48.2,507107,0
+LMBS.US,D,20240208,000000,48.23,48.23,48.13,48.2,490091,0
+LMBS.US,D,20240209,000000,48.24,48.3,48.17,48.27,515783,0
+LMBS.US,D,20240212,000000,48.35,48.35,48.25,48.26,345392,0
+LMBS.US,D,20240213,000000,48.25,48.25,48.03,48.03,589133,0
+LMBS.US,D,20240214,000000,48.03,48.07,47.922,48.04,277579,0
+LMBS.US,D,20240215,000000,48.16,48.18,48.02,48.17,475656,0
+LMBS.US,D,20240216,000000,48.17,48.28,48.14,48.21,340237,0
+LMBS.US,D,20240220,000000,48.21,48.21,48.12,48.14,302956,0
+LMBS.US,D,20240221,000000,48,48.0245,47.94,47.97,284953,0
+LMBS.US,D,20240222,000000,47.99,48.01,47.88,47.98,532283,0
+LMBS.US,D,20240223,000000,47.98,48.11,47.9247,48.06,506703,0
+LMBS.US,D,20240226,000000,48.06,48.0687,48,48,272025,0
+LMBS.US,D,20240227,000000,47.98,48.03,47.95,47.95,334473,0
+LMBS.US,D,20240228,000000,48.02,48.04,47.97,48.04,364467,0
+LMBS.US,D,20240229,000000,48.11,48.13,48.06,48.09,444929,0
+LMBS.US,D,20240301,000000,48.14,48.2,48.0614,48.2,391804,0
+LMBS.US,D,20240304,000000,48.19,48.19,48.13,48.16,355027,0
+LMBS.US,D,20240305,000000,48.2,48.21,48.15,48.1995,308882,0
+LMBS.US,D,20240306,000000,48.26,48.29,48.2412,48.29,369936,0
+LMBS.US,D,20240307,000000,48.25,48.3,48.19,48.24,534582,0
+LMBS.US,D,20240308,000000,48.33,48.41,48.33,48.36,649846,0
+LMBS.US,D,20240311,000000,48.34,48.3832,48.31,48.35,638295,0
+LMBS.US,D,20240312,000000,48.31,48.33,48.26,48.26,381395,0
+LMBS.US,D,20240313,000000,48.32,48.35,48.2291,48.28,430605,0
+LMBS.US,D,20240314,000000,48.27,48.27,48.14,48.15,389297,0
+LMBS.US,D,20240315,000000,48.02,48.07,48.01,48.06,363062,0
+LMBS.US,D,20240318,000000,48.05,48.23,48.03,48.04,381800,0
+LMBS.US,D,20240319,000000,48.13,48.14,48.09,48.13,272831,0
+LMBS.US,D,20240320,000000,48.12,48.375,48.11,48.24,407320,0
+LMBS.US,D,20240321,000000,48.2,48.2,48.07,48.14,380600,0
+LMBS.US,D,20240322,000000,48.14,48.18,48.08,48.15,392144,0
+LMBS.US,D,20240325,000000,48.19,48.22,48.1,48.22,474622,0
+LMBS.US,D,20240326,000000,48.18,48.28,48.165,48.27,309754,0
+LMBS.US,D,20240327,000000,48.33,48.33,48.2,48.32,937066,0
+LMBS.US,D,20240328,000000,48.33,48.36,48.22,48.25,344053,0
+LMBS.US,D,20240401,000000,48.28,48.28,47.995,48.06,764946,0
+LMBS.US,D,20240402,000000,48.07,48.1,47.9868,48.1,1134157,0
+LMBS.US,D,20240403,000000,48.13,48.16,48.03,48.16,459374,0
+LMBS.US,D,20240404,000000,48.13,48.205,48.12,48.19,492837,0
+LMBS.US,D,20240405,000000,48.16,48.171,48.07,48.09,432376,0
+LMBS.US,D,20240408,000000,48.08,48.3152,47.86,47.89,983323,0
+LMBS.US,D,20240409,000000,48.01,48.03,47.98,48.03,773832,0
+LMBS.US,D,20240410,000000,47.93,47.94,47.71,47.74,823360,0
+LMBS.US,D,20240411,000000,47.83,47.83,47.6623,47.74,445948,0
+LMBS.US,D,20240412,000000,47.84,47.947,47.7733,47.8,450211,0
+LMBS.US,D,20240415,000000,47.75,47.77,47.62,47.72,490030,0
+LMBS.US,D,20240416,000000,47.66,47.73,47.59,47.62,1136879,0
+LMBS.US,D,20240417,000000,47.67,47.79,47.66,47.78,970745,0
+LMBS.US,D,20240418,000000,47.84,47.84,47.69,47.73,472438,0
+LMBS.US,D,20240419,000000,47.77,47.77,47.7,47.71,216778,0
+LMBS.US,D,20240422,000000,47.72,47.78,47.6962,47.77,231196,0
+LMBS.US,D,20240423,000000,47.55,47.705,47.5297,47.68,409708,0
+LMBS.US,D,20240424,000000,47.68,47.7292,47.59,47.64,347813,0
+LMBS.US,D,20240425,000000,47.55,47.6,47.52,47.58,306264,0
+LMBS.US,D,20240426,000000,47.63,47.63,47.6,47.6,350107,0
+LMBS.US,D,20240429,000000,47.63,47.69,47.63,47.64,392344,0
+LMBS.US,D,20240430,000000,47.62,47.6399,47.57,47.59,237581,0
+LMBS.US,D,20240501,000000,47.64,47.74,47.58,47.69,498409,0
+LMBS.US,D,20240502,000000,47.71,47.76,47.64,47.75,381990,0
+LMBS.US,D,20240503,000000,47.96,47.96,47.8409,47.89,210752,0
+LMBS.US,D,20240506,000000,47.9,47.95,47.85,47.9,469397,0
+LMBS.US,D,20240507,000000,47.97,48.04,47.96,47.96,248049,0
+LMBS.US,D,20240508,000000,47.98,48,47.92,47.98,301847,0
+LMBS.US,D,20240509,000000,47.99,48.07,47.97,48.06,236735,0
+LMBS.US,D,20240510,000000,48.02,48.05,48,48.05,210521,0
+LMBS.US,D,20240513,000000,48.05,48.09,48.0173,48.03,190584,0
+LMBS.US,D,20240514,000000,48.05,48.12,48.05,48.12,482017,0
+LMBS.US,D,20240515,000000,48.24,48.31,48.2,48.31,309273,0
+LMBS.US,D,20240516,000000,48.28,48.28,48.205,48.23,335828,0
+LMBS.US,D,20240517,000000,48.23,48.23,48.16,48.19,149059,0
+LMBS.US,D,20240520,000000,48.11,48.1788,48.04,48.1251,274777,0
+LMBS.US,D,20240521,000000,48.02,48.03,47.91,48.03,211436,0
+LMBS.US,D,20240522,000000,47.99,48,47.94,47.94,358822,0
+LMBS.US,D,20240523,000000,47.96,47.97,47.87,47.89,185006,0
+LMBS.US,D,20240524,000000,47.84,47.94,47.84,47.9147,246382,0
+LMBS.US,D,20240528,000000,47.97,47.97,47.835,47.85,226581,0
+LMBS.US,D,20240529,000000,47.87,47.87,47.73,47.78,323374,0
+LMBS.US,D,20240530,000000,47.84,47.94,47.81,47.93,422600,0
+LMBS.US,D,20240531,000000,47.96,47.99,47.909,47.97,246485,0
+LMBS.US,D,20240603,000000,47.95,48.11,47.95,48.11,290442,0
+LMBS.US,D,20240604,000000,48.11,48.13,48.08,48.1,282999,0
+LMBS.US,D,20240605,000000,48.15,48.18,48.09,48.18,161775,0
+LMBS.US,D,20240606,000000,48.19,48.22,48.13,48.22,555091,0
+LMBS.US,D,20240607,000000,48.14,48.14,48.03,48.04,349311,0
+LMBS.US,D,20240610,000000,48.04,48.0788,48.02,48.05,167215,0
+LMBS.US,D,20240611,000000,48.07,48.18,48.07,48.18,272833,0
+LMBS.US,D,20240612,000000,48.33,48.37,48.245,48.27,236016,0
+LMBS.US,D,20240613,000000,48.32,48.39,48.31,48.37,195354,0
+LMBS.US,D,20240614,000000,48.38,48.4,48.33,48.35,322004,0
+LMBS.US,D,20240617,000000,48.34,48.34,48.22,48.28,465492,0
+LMBS.US,D,20240618,000000,48.3,48.4,48.3,48.37,895129,0
+LMBS.US,D,20240620,000000,48.32,48.38,48.2414,48.37,316716,0
+LMBS.US,D,20240621,000000,48.33,48.41,48.33,48.38,334986,0
+LMBS.US,D,20240624,000000,48.35,48.405,48.28,48.4,352787,0
+LMBS.US,D,20240625,000000,48.41,48.41,48.36,48.41,390837,0
+LMBS.US,D,20240626,000000,48.36,48.3678,48.3,48.36,193922,0
+LMBS.US,D,20240627,000000,48.2,48.2052,48.08,48.08,818019,0
+LMBS.US,D,20240628,000000,48.16,48.215,48.05,48.05,458563,0
+LMBS.US,D,20240701,000000,47.99,48.0499,47.94,47.95,386281,0
+LMBS.US,D,20240702,000000,48.01,48.08,48.01,48.03,315821,0
+LMBS.US,D,20240703,000000,48.05,48.1585,48.05,48.1094,176799,0
+LMBS.US,D,20240705,000000,48.21,48.28,48.17,48.27,490845,0
+LMBS.US,D,20240708,000000,48.24,48.265,48.17,48.21,1573181,0
+LMBS.US,D,20240709,000000,48.25,48.37,48.25,48.35,605096,0
+LMBS.US,D,20240710,000000,48.37,48.48,48.36,48.41,875397,0
+LMBS.US,D,20240711,000000,48.46,48.58,48.46,48.56,601823,0
+LMBS.US,D,20240712,000000,48.55,48.66,48.48,48.66,434950,0
+LMBS.US,D,20240715,000000,48.63,48.66,48.59,48.62,335955,0
+LMBS.US,D,20240716,000000,48.64,48.66,48.58,48.655,327077,0
+LMBS.US,D,20240717,000000,48.64,48.7,48.4,48.7,416786,0
+LMBS.US,D,20240718,000000,48.69,48.71,48.63,48.69,294416,0
+LMBS.US,D,20240719,000000,48.67,48.67,48.62,48.64,222137,0
+LMBS.US,D,20240722,000000,48.66,48.66,48.57,48.6,383097,0
+LMBS.US,D,20240723,000000,48.47,48.56,48.45,48.47,329997,0
+LMBS.US,D,20240724,000000,48.38,48.53,48.38,48.46,534336,0
+LMBS.US,D,20240725,000000,48.47,48.53,48.44,48.52,415173,0
+LMBS.US,D,20240726,000000,48.58,48.585,48.49,48.565,344399,0
+LMBS.US,D,20240729,000000,48.64,48.64,48.5552,48.6095,314191,0
+LMBS.US,D,20240730,000000,48.61,48.6998,48.575,48.61,399788,0
+LMBS.US,D,20240731,000000,48.67,49,48.6,48.72,442734,0
+LMBS.US,D,20240801,000000,48.73,48.87,48.73,48.87,513436,0
+LMBS.US,D,20240802,000000,49,49.045,48.9381,48.94,909408,0
+LMBS.US,D,20240805,000000,49.92,49.92,48.97,48.98,468029,0
+LMBS.US,D,20240806,000000,48.95,49.25,48.91,48.97,1124689,0
+LMBS.US,D,20240807,000000,48.96,48.96,48.9,48.95,656473,0
+LMBS.US,D,20240808,000000,48.95,48.963,48.865,48.88,918987,0
+LMBS.US,D,20240809,000000,48.89,48.97,48.89,48.92,304888,0
+LMBS.US,D,20240812,000000,48.89,48.94,48.89,48.925,277037,0
+LMBS.US,D,20240813,000000,49,49.04,48.95,49.0151,1018707,0
+LMBS.US,D,20240814,000000,49.02,49.1,49.02,49.05,289536,0
+LMBS.US,D,20240815,000000,49.02,49.03,48.945,49.03,282898,0
+LMBS.US,D,20240816,000000,49.03,49.03,48.94,49.01,517102,0
+LMBS.US,D,20240819,000000,48.01,49.06,45.06,49,379603,0
+LMBS.US,D,20240820,000000,49.03,49.1465,49.03,49.05,544808,0
+LMBS.US,D,20240821,000000,48.91,49.04,48.91,49,768395,0
+LMBS.US,D,20240822,000000,48.93,48.955,48.915,48.92,495939,0
+LMBS.US,D,20240823,000000,48.97,49.1,48.89,49.02,361770,0
+LMBS.US,D,20240826,000000,49.08,49.1099,49.03,49.04,548764,0
+LMBS.US,D,20240827,000000,49.04,49.11,49.0057,49.1,320335,0
+LMBS.US,D,20240828,000000,49.13,49.13,49.04,49.04,496015,0
+LMBS.US,D,20240829,000000,49.06,49.1,49.03,49.06,472660,0
+LMBS.US,D,20240830,000000,49.1,49.1,49.02,49.04,314308,0
+LMBS.US,D,20240903,000000,49.07,49.12,49.05,49.12,381091,0
+LMBS.US,D,20240904,000000,49.1,49.23,49.1,49.23,516401,0
+LMBS.US,D,20240905,000000,49.3,49.33,49.19,49.27,446514,0
+LMBS.US,D,20240906,000000,49.32,49.36,49.24,49.31,313407,0
+LMBS.US,D,20240909,000000,49.33,49.39,49.31,49.31,384601,0
+LMBS.US,D,20240910,000000,49.34,49.45,49.335,49.45,507630,0
+LMBS.US,D,20240911,000000,49.49,49.5,49.3701,49.42,566691,0
+LMBS.US,D,20240912,000000,49.43,49.48,49.36,49.37,564719,0
+LMBS.US,D,20240913,000000,49.42,49.49,49.415,49.43,374752,0
+LMBS.US,D,20240916,000000,49.5,49.52,49.45,49.47,413194,0
+LMBS.US,D,20240917,000000,49.48,49.581,49.45,49.5,709458,0
+LMBS.US,D,20240918,000000,49.46,49.57,49.42,49.5,403706,0
+LMBS.US,D,20240919,000000,49.49,49.58,49.48,49.57,838691,0
+LMBS.US,D,20240920,000000,49.61,49.61,49.51,49.59,643830,0
+LMBS.US,D,20240923,000000,49.59,49.6,49.52,49.5758,653674,0
+LMBS.US,D,20240924,000000,49.56,49.62,49.51,49.61,391192,0
+LMBS.US,D,20240925,000000,49.58,49.61,49.535,49.56,500424,0
+LMBS.US,D,20240926,000000,49.44,49.44,49.37,49.41,457094,0
+LMBS.US,D,20240927,000000,51.49,51.49,49.3565,49.39,857836,0
+LMBS.US,D,20240930,000000,49.44,49.47,49.38,49.41,652914,0
+LMBS.US,D,20241001,000000,49.42,49.49,49.27,49.47,406698,0
+LMBS.US,D,20241002,000000,49.42,49.47,49.38,49.41,417407,0
+LMBS.US,D,20241003,000000,49.43,49.43,49.31,49.32,658480,0
+LMBS.US,D,20241004,000000,49.24,49.24,49.11,49.14,721814,0
+LMBS.US,D,20241007,000000,49.08,49.08,48.89,48.91,1596423,0
+LMBS.US,D,20241008,000000,48.93,49.075,48.9201,49.07,923269,0
+LMBS.US,D,20241009,000000,49.08,49.1,49.04,49.06,695649,0
+LMBS.US,D,20241010,000000,49.07,49.1,48.9712,49.1,512724,0
+LMBS.US,D,20241011,000000,49.12,49.13,49.06,49.11,710607,0
+LMBS.US,D,20241014,000000,49.14,49.14,49.04,49.06,384409,0
+LMBS.US,D,20241015,000000,49.14,49.18,49.0812,49.11,376056,0
+LMBS.US,D,20241016,000000,49.08,49.19,49.08,49.18,504725,0
+LMBS.US,D,20241017,000000,49.17,49.2199,49.092806,49.11,289053,0
+LMBS.US,D,20241018,000000,49.16,49.19,49.15,49.16,346325,0
+LMBS.US,D,20241021,000000,49.16,49.16,49,49,479611,0
+LMBS.US,D,20241022,000000,48.84,49.1999,48.82,48.83,235640,0
+LMBS.US,D,20241023,000000,48.83,48.83,48.66,48.76,358606,0
+LMBS.US,D,20241024,000000,48.78,48.83,48.66,48.79,323902,0
+LMBS.US,D,20241025,000000,48.84,48.85,48.744,48.76,396915,0
+LMBS.US,D,20241028,000000,48.79,48.8106,48.64,48.71,336133,0
+LMBS.US,D,20241029,000000,48.69,48.72,48.5955,48.72,439022,0
+LMBS.US,D,20241030,000000,48.73,48.7883,48.659,48.66,290534,0
+LMBS.US,D,20241031,000000,48.67,48.67,48.54,48.63,384564,0
+LMBS.US,D,20241101,000000,48.71,49.38,48.55,48.55,377963,0
+LMBS.US,D,20241104,000000,48.7,48.76,48.61,48.66,385258,0
+LMBS.US,D,20241105,000000,48.69,48.7,48.5811,48.7,305637,0
+LMBS.US,D,20241106,000000,48.65,48.69,48.49,48.56,476215,0
+LMBS.US,D,20241107,000000,48.67,48.85,48.652,48.83,421751,0
+LMBS.US,D,20241108,000000,48.87,48.93,48.8,48.83,436632,0
+LMBS.US,D,20241111,000000,48.84,48.84,48.7001,48.8,511912,0
+LMBS.US,D,20241112,000000,48.64,48.73,48.63,48.68,575770,0
+LMBS.US,D,20241113,000000,48.85,48.85,48.68,48.74,666666,0
+LMBS.US,D,20241114,000000,48.76,48.7791,48.67,48.67,461441,0
+LMBS.US,D,20241115,000000,48.69,48.69,48.6,48.64,874408,0
+LMBS.US,D,20241118,000000,48.7,48.79,48.665,48.75,373516,0
+LMBS.US,D,20241119,000000,48.8,48.8899,48.75,48.76,667639,0
+LMBS.US,D,20241120,000000,48.85,48.85,48.73,48.77,699058,0
+LMBS.US,D,20241121,000000,48.66,48.66,48.57,48.61,473839,0
+LMBS.US,D,20241122,000000,48.67,48.67,48.5901,48.63,495048,0
+LMBS.US,D,20241125,000000,48.7,48.95,48.63,48.76,907464,0
+LMBS.US,D,20241126,000000,48.75,48.8025,48.705,48.77,406924,0
+LMBS.US,D,20241127,000000,48.84,48.86,48.8001,48.84,295393,0
+LMBS.US,D,20241129,000000,48.95,48.97,48.9001,48.97,143204,0
+LMBS.US,D,20241202,000000,48.98,48.9999,48.88,48.93,703058,0
+LMBS.US,D,20241203,000000,49,49,48.8963,48.95,714520,0
+LMBS.US,D,20241204,000000,48.91,49.0766,48.9,49.04,567775,0
+LMBS.US,D,20241205,000000,49.08,49.08,48.96,49.01,318426,0
+LMBS.US,D,20241206,000000,49.16,49.16,49.04,49.07,369014,0
+LMBS.US,D,20241209,000000,49.11,49.27,49.06,49.07,389916,0
+LMBS.US,D,20241210,000000,49.08,49.09,49.03,49.08,371106,0
+LMBS.US,D,20241211,000000,49.14,49.14,49.04,49.05,308016,0
+LMBS.US,D,20241212,000000,49.02,49.1,48.98,49,353656,0
+LMBS.US,D,20241213,000000,48.84,48.84,48.7411,48.78,336639,0
+LMBS.US,D,20241216,000000,48.74,48.7547,48.67,48.74,345423,0
+LMBS.US,D,20241217,000000,48.74,48.75,48.715,48.75,479018,0
+LMBS.US,D,20241218,000000,48.87,48.87,48.55,48.64,682190,0
+LMBS.US,D,20241219,000000,48.63,48.63,48.51,48.56,451633,0
+LMBS.US,D,20241220,000000,48.62,48.64,48.55,48.58,363767,0
+LMBS.US,D,20241223,000000,48.58,48.69,48.55,48.56,298885,0
+LMBS.US,D,20241224,000000,48.44,48.56,48.44,48.48,289627,0
+LMBS.US,D,20241226,000000,48.45,48.58,48.45,48.57,230726,0
+LMBS.US,D,20241227,000000,48.56,48.5899,48.49,48.55,259902,0
+LMBS.US,D,20241230,000000,48.63,48.65,48.55,48.6,889304,0
+LMBS.US,D,20241231,000000,48.68,48.69,48.63,48.67,415265,0
+LMBS.US,D,20250102,000000,48.61,48.7,48.61,48.67,471030,0
+LMBS.US,D,20250103,000000,48.65,48.688,48.57,48.58,576948,0
+LMBS.US,D,20250106,000000,48.62,48.6884,48.55,48.61,360814,0
+LMBS.US,D,20250107,000000,48.6,48.61,48.4,48.45,1159282,0
+LMBS.US,D,20250108,000000,48.45,48.51,48.3818,48.51,793797,0
+LMBS.US,D,20250110,000000,48.52,48.52,48.405,48.43,1112553,0
+LMBS.US,D,20250113,000000,48.43,48.43,48.345,48.39,366905,0
+LMBS.US,D,20250114,000000,48.39,48.3944,48.32,48.37,601406,0
+LMBS.US,D,20250115,000000,48.46,48.55,48.46,48.55,375258,0
+LMBS.US,D,20250116,000000,48.56,48.72,48.56,48.7,361866,0
+LMBS.US,D,20250117,000000,48.83,48.83,48.5258,48.72,360383,0
+LMBS.US,D,20250121,000000,48.76,48.76,48.68,48.73,693462,0
+LMBS.US,D,20250122,000000,48.55,48.56,48.51,48.53,321861,0
+LMBS.US,D,20250123,000000,48.53,48.5389,48.4919,48.52,544653,0
+LMBS.US,D,20250124,000000,48.55,48.63,48.5,48.54,364982,0
+LMBS.US,D,20250127,000000,48.63,48.66,48.55,48.6,961744,0
+LMBS.US,D,20250128,000000,48.64,48.72,48.64,48.69,562441,0
+LMBS.US,D,20250129,000000,48.76,48.76,48.64,48.71,288803,0
+LMBS.US,D,20250130,000000,48.74,48.7588,48.69,48.74,363815,0
+LMBS.US,D,20250131,000000,48.75,48.78,48.7011,48.74,554103,0
+LMBS.US,D,20250203,000000,48.79,48.8,48.6801,48.71,350507,0
+LMBS.US,D,20250204,000000,48.66,48.73,48.6201,48.72,432098,0
+LMBS.US,D,20250205,000000,48.75,48.85,48.75,48.81,444784,0
+LMBS.US,D,20250206,000000,48.81,48.8489,48.71,48.8,484890,0
+LMBS.US,D,20250207,000000,48.76,48.81,48.72,48.76,475274,0
+LMBS.US,D,20250210,000000,48.77,48.8,48.75,48.75,518838,0
+LMBS.US,D,20250211,000000,48.74,48.83,48.4101,48.7144,508675,0
+LMBS.US,D,20250212,000000,48.63,48.7,48.53,48.65,401234,0
+LMBS.US,D,20250213,000000,48.78,48.79,48.615,48.775,401978,0
+LMBS.US,D,20250214,000000,48.83,48.88,48.79,48.87,383979,0
+LMBS.US,D,20250218,000000,48.87,48.88,48.805,48.825,353767,0
+LMBS.US,D,20250219,000000,48.75,48.85,48.74,48.84,296273,0
+LMBS.US,D,20250220,000000,48.95,48.97,48.8601,48.945,453416,0
+LMBS.US,D,20250221,000000,48.78,48.865,48.75,48.84,311538,0
+LMBS.US,D,20250224,000000,48.86,48.8999,48.835,48.89,376832,0
+LMBS.US,D,20250225,000000,48.93,49,48.92,49,561408,0
+LMBS.US,D,20250226,000000,49.05,49.05,48.92,49.02,548868,0
+LMBS.US,D,20250227,000000,49.02,49.04,48.94,49.02,459620,0
+LMBS.US,D,20250228,000000,49.09,49.14,49.0613,49.14,424850,0
+LMBS.US,D,20250303,000000,49.06,49.15,49.05,49.14,476920,0
+LMBS.US,D,20250304,000000,49.17,49.3,49.07,49.13,1085460,0
+LMBS.US,D,20250305,000000,49.16,49.2,49.04,49.05,540073,0
+LMBS.US,D,20250306,000000,49.07,49.17,48.9832,49.05,452887,0
+LMBS.US,D,20250307,000000,49.05,49.13,49.02,49.06,506083,0
+LMBS.US,D,20250310,000000,49.17,49.17,49.06,49.12,573439,0
+LMBS.US,D,20250311,000000,49.1,49.1489,49.0799,49.1,510032,0
+LMBS.US,D,20250312,000000,49.08,49.1204,48.9842,49.05,383959,0
+LMBS.US,D,20250313,000000,49.06,49.13,49.03,49.12,474813,0
+LMBS.US,D,20250314,000000,49.1,49.13,49.0601,49.08,325006,0
+LMBS.US,D,20250317,000000,49.1,49.14,49.07,49.11,362730,0
+LMBS.US,D,20250318,000000,49.07,49.14,49.06,49.12,393561,0
+LMBS.US,D,20250319,000000,49.12,49.22,49.04,49.21,677476,0
+LMBS.US,D,20250320,000000,49.24,49.2601,49.19,49.23,556671,0
+LMBS.US,D,20250321,000000,49.31,49.31,49.21,49.21,406470,0
+LMBS.US,D,20250324,000000,49.21,49.3195,49.17,49.17,327808,0
+LMBS.US,D,20250325,000000,49.2,49.2231,49.1282,49.2,277360,0
+LMBS.US,D,20250326,000000,49.23,49.25,49.15,49.17,422114,0
+LMBS.US,D,20250327,000000,49,49.03,48.92,49.03,410683,0
+LMBS.US,D,20250328,000000,49.15,49.16,49.03,49.15,520421,0
+LMBS.US,D,20250331,000000,49.25,49.25,49.11,49.16,606644,0
+LMBS.US,D,20250401,000000,49.2,49.225,49.145,49.17,710123,0
+LMBS.US,D,20250402,000000,49.2,49.24,49.12,49.17,549094,0
+LMBS.US,D,20250403,000000,49.28,49.31,49.22,49.26,485000,0
+LMBS.US,D,20250404,000000,49.38,49.39,49.11,49.35,647957,0
+LMBS.US,D,20250407,000000,49.34,49.34,48.66,48.7,2003040,0
+LMBS.US,D,20250408,000000,48.72,49.02,48.72,48.86,913124,0
+LMBS.US,D,20250409,000000,48.65,48.7999,48.3866,48.75,624296,0
+LMBS.US,D,20250410,000000,48.74,49.0499,48.38,48.56,568297,0
+LMBS.US,D,20250411,000000,48.59,48.67,48.365,48.5,718848,0
+LMBS.US,D,20250414,000000,48.83,48.88,48.56,48.82,334794,0
+LMBS.US,D,20250415,000000,48.87,49.0099,48.8157,48.83,849106,0
+LMBS.US,D,20250416,000000,48.98,49.04,48.86,48.95,1069465,0
+LMBS.US,D,20250417,000000,49.02,49.02,48.9001,48.93,378171,0
+LMBS.US,D,20250421,000000,48.93,48.93,48.81,48.82,446891,0
+LMBS.US,D,20250422,000000,48.71,48.7799,48.6902,48.72,564143,0
+LMBS.US,D,20250423,000000,48.84,48.915,48.7,48.84,516802,0
+LMBS.US,D,20250424,000000,48.85,48.87,48.7773,48.86,490465,0
+LMBS.US,D,20250425,000000,48.91,48.95,48.8509,48.92,473282,0
+LMBS.US,D,20250428,000000,48.94,49.03,48.86,49,399836,0
+LMBS.US,D,20250429,000000,49,49.09,48.9922,49.08,301296,0
+LMBS.US,D,20250430,000000,49.12,49.48,49.015,49.1,440910,0
+LMBS.US,D,20250501,000000,49.1,49.1799,49.04,49.07,530023,0
+LMBS.US,D,20250502,000000,49.05,49.0695,48.94,48.98,495753,0
+LMBS.US,D,20250505,000000,48.51,49,48.45,48.915,306676,0
+LMBS.US,D,20250506,000000,48.5,48.98,48.5,48.975,428094,0
+LMBS.US,D,20250507,000000,48.6,49.0681,48.55,49.05,297674,0
+LMBS.US,D,20250508,000000,49.13,49.1499,48.95,48.97,300027,0
+LMBS.US,D,20250509,000000,48.99,49.01,48.97,48.985,357461,0
+LMBS.US,D,20250512,000000,48.92,49.01,48.7853,48.9,308734,0
+LMBS.US,D,20250513,000000,48.89,48.91,48.82,48.86,378564,0
+LMBS.US,D,20250514,000000,48.84,48.8649,48.76,48.77,261527,0
+LMBS.US,D,20250515,000000,48.85,48.92,48.82,48.92,327806,0
+LMBS.US,D,20250516,000000,49,49.08,48.9431,48.97,372212,0
+LMBS.US,D,20250519,000000,48.81,48.95,48.78,48.94,361974,0
+LMBS.US,D,20250520,000000,48.85,48.95,48.85,48.92,656275,0
+LMBS.US,D,20250521,000000,48.8,48.8,48.58,48.61,417300,0
+LMBS.US,D,20250522,000000,48.58,48.67,48.5558,48.67,368417,0
+LMBS.US,D,20250523,000000,48.72,48.73,48.66,48.72,262316,0
+LMBS.US,D,20250527,000000,48.77,48.8358,48.75,48.82,286816,0
+LMBS.US,D,20250528,000000,48.79,48.79,48.7202,48.77,383199,0
+LMBS.US,D,20250529,000000,48.87,48.87,48.783,48.85,276847,0
+LMBS.US,D,20250530,000000,48.9,48.92,48.47,48.9,638494,0
+LMBS.US,D,20250602,000000,48.89,48.9311,48.84,48.87,446582,0
+LMBS.US,D,20250603,000000,48.86,48.915,48.84,48.86,846807,0
+LMBS.US,D,20250604,000000,48.92,49,48.67,48.98,318510,0
+LMBS.US,D,20250605,000000,49.01,49.015,48.94,48.94,404107,0
+LMBS.US,D,20250606,000000,48.9,48.9,48.71,48.82,649655,0
+LMBS.US,D,20250609,000000,48.84,48.91,48.77,48.89,326549,0
+LMBS.US,D,20250610,000000,48.89,48.94,48.84,48.92,413760,0
+LMBS.US,D,20250611,000000,48.96,49.03,48.9104,49.02,411076,0
+LMBS.US,D,20250612,000000,49.12,49.13,49.09,49.13,269280,0
+LMBS.US,D,20250613,000000,49.1,49.1,48.7301,49.065,262000,0
+LMBS.US,D,20250616,000000,49.06,49.12,48.91,49.045,296711,0
+LMBS.US,D,20250617,000000,49.11,49.1647,48.94,49.1,266183,0
+LMBS.US,D,20250618,000000,49.1,49.3399,49,49.12,356561,0
+LMBS.US,D,20250620,000000,49.12,49.18,48.95,49.16,395062,0
+LMBS.US,D,20250623,000000,49.19,49.26,49.1605,49.22,409990,0
+LMBS.US,D,20250624,000000,49.25,49.3,49.19,49.3,575774,0
+LMBS.US,D,20250625,000000,49.3,49.33,49.275,49.33,520428,0
+LMBS.US,D,20250626,000000,49.25,49.27,49.18,49.27,527763,0
+LMBS.US,D,20250627,000000,49.23,49.34,49.02,49.17,623966,0
+LMBS.US,D,20250630,000000,49.06,49.26,49.06,49.26,386035,0
+LMBS.US,D,20250701,000000,49.26,49.28,49.215,49.27,331156,0
+LMBS.US,D,20250702,000000,49.26,49.2666,49.2,49.24,541992,0
+LMBS.US,D,20250703,000000,49.24,49.24,49.168,49.2,216982,0
+LMBS.US,D,20250707,000000,49.03,49.26,49.03,49.05,1771914,0
+LMBS.US,D,20250708,000000,49.06,49.14,49.0201,49.14,550527,0
+LMBS.US,D,20250709,000000,49.18,49.26,49.1221,49.25,769687,0
+LMBS.US,D,20250710,000000,49.25,49.25,49.1833,49.23,504703,0
+LMBS.US,D,20250711,000000,49.2,49.2,49.14,49.16,279016,0
+LMBS.US,D,20250714,000000,49.2,49.21,49.16,49.19,455602,0
+LMBS.US,D,20250715,000000,49.22,49.22,49.11,49.12,483277,0
+LMBS.US,D,20250716,000000,49.21,49.21,49.11,49.17,662333,0
+LMBS.US,D,20250717,000000,49.18,49.256,49.18,49.215,410374,0
+LMBS.US,D,20250718,000000,49.29,49.3777,49.24,49.2458,227307,0
+LMBS.US,D,20250721,000000,49.35,49.35,49.3106,49.315,247610,0
+LMBS.US,D,20250722,000000,49.16,49.2,49.14,49.2,306869,0
+LMBS.US,D,20250723,000000,49.17,49.21,49.14,49.155,809270,0
+LMBS.US,D,20250724,000000,49.15,49.16,49.08,49.15,352772,0
+LMBS.US,D,20250725,000000,49.16,49.2,49.11,49.1854,306098,0
+LMBS.US,D,20250728,000000,49.1,49.1809,49.1,49.1509,325534,0
+LMBS.US,D,20250729,000000,49.14,49.3257,49.14,49.215,295995,0
+LMBS.US,D,20250730,000000,49.17,49.235,49.1405,49.18,378125,0
+LMBS.US,D,20250731,000000,49.24,49.2795,49.16,49.1708,398830,0
+LMBS.US,D,20250801,000000,49.3,49.36,49.2301,49.36,433309,0
+LMBS.US,D,20250804,000000,49.4,49.4694,49.38,49.415,412659,0
+LMBS.US,D,20250805,000000,49.4,49.49,49.35,49.44,534535,0
+LMBS.US,D,20250806,000000,49.42,49.4695,49.37,49.455,274610,0
+LMBS.US,D,20250807,000000,49.47,49.485,49.45,49.465,384147,0
+LMBS.US,D,20250808,000000,49.47,49.47,49.25,49.42,299673,0
+LMBS.US,D,20250811,000000,49.44,49.46,49.4333,49.45,256901,0
+LMBS.US,D,20250812,000000,49.44,49.47,49.4,49.455,337620,0
+LMBS.US,D,20250813,000000,49.48,49.55,49.4501,49.54,352478,0
+LMBS.US,D,20250814,000000,49.54,49.77,49.4909,49.54,432808,0
+LMBS.US,D,20250815,000000,49.58,49.7547,49.46,49.49,289226,0
+LMBS.US,D,20250818,000000,49.54,49.54,49.44,49.48,375081,0
+LMBS.US,D,20250819,000000,49.49,49.58,49.3096,49.52,326420,0
+LMBS.US,D,20250820,000000,49.54,49.5799,49.51,49.55,414024,0
+LMBS.US,D,20250821,000000,49.38,49.67,49.3,49.35,567106,0
+LMBS.US,D,20250822,000000,49.41,49.77,49.2901,49.43,399854,0
+LMBS.US,D,20250825,000000,49.47,49.48,49.29,49.46,349746,0
+LMBS.US,D,20250826,000000,49.53,49.56,49.43,49.48,315133,0
+LMBS.US,D,20250827,000000,49.51,49.775,49.46,49.56,287519,0
+LMBS.US,D,20250828,000000,49.56,49.62,49.5306,49.61,447105,0
+LMBS.US,D,20250829,000000,49.66,49.79,49.58,49.61,449761,0
+LMBS.US,D,20250902,000000,49.59,50.23,49.52,49.61,421551,0
+LMBS.US,D,20250903,000000,49.58,49.651,49.5,49.61,446622,0
+LMBS.US,D,20250904,000000,49.66,49.8,49.61,49.6858,360919,0
+LMBS.US,D,20250905,000000,49.81,49.85,49.77,49.795,299206,0
+LMBS.US,D,20250908,000000,49.85,49.96,49.84,49.9,453388,0
+LMBS.US,D,20250909,000000,49.87,49.92,49.7772,49.85,451320,0
+LMBS.US,D,20250910,000000,49.89,49.94,49.7617,49.8625,454135,0
+LMBS.US,D,20250911,000000,49.9,49.9458,49.8446,49.86,396385,0
+LMBS.US,D,20250912,000000,49.91,49.92,49.825,49.91,363319,0
+LMBS.US,D,20250915,000000,49.97,50.25,49.92,49.965,375707,0
+LMBS.US,D,20250916,000000,49.99,50.0191,49.945,49.99,335883,0
+LMBS.US,D,20250917,000000,50.02,50.1,49.96,49.96,586856,0
+LMBS.US,D,20250918,000000,49.89,50.045,49.845,49.89,522657,0
+LMBS.US,D,20250919,000000,49.88,50.03,49.8667,49.99,286382,0
+LMBS.US,D,20250922,000000,49.98,50.0498,49.85,49.8617,662781,0
+LMBS.US,D,20250923,000000,49.9,50.02,49.83,49.97,390306,0
+LMBS.US,D,20250924,000000,49.93,50.09,49.8907,49.915,418580,0
+LMBS.US,D,20250925,000000,49.75,49.8381,49.62,49.685,403975,0
+LMBS.US,D,20250926,000000,49.72,49.735,49.6441,49.71,489133,0
+LMBS.US,D,20250929,000000,49.75,49.7599,49.66,49.7449,838553,0
+LMBS.US,D,20250930,000000,49.8,49.952,49.7701,49.79,589174,0
+LMBS.US,D,20251001,000000,49.84,49.9055,49.8,49.86,537765,0
+LMBS.US,D,20251002,000000,49.86,50.1619,49.75,49.95,537619,0
+LMBS.US,D,20251003,000000,49.95,50,49.8201,49.905,407476,0
+LMBS.US,D,20251006,000000,49.87,50.08,49.8271,49.86,600350,0
+LMBS.US,D,20251007,000000,49.85,50.093,49.76,49.78,1436760,0
+LMBS.US,D,20251008,000000,49.87,50.08,49.8311,49.88,656813,0
+LMBS.US,D,20251009,000000,49.91,49.91,49.83,49.87,527250,0
+LMBS.US,D,20251010,000000,49.97,49.98,49.8917,49.965,424383,0
+LMBS.US,D,20251013,000000,49.99,50.01,49.93,50.01,258069,0
+LMBS.US,D,20251014,000000,50.03,50.05,49.93,50.035,594568,0
+LMBS.US,D,20251015,000000,50.06,50.2164,50.01,50.06,638368,0
+LMBS.US,D,20251016,000000,50.02,50.1653,50.0121,50.12,764050,0
+LMBS.US,D,20251017,000000,50.12,50.16,50.075,50.16,595808,0
+LMBS.US,D,20251020,000000,50.2,50.2,50.116,50.145,267671,0
+LMBS.US,D,20251021,000000,50.04,50.04,49.95,49.95,541193,0
+LMBS.US,D,20251022,000000,49.97,50.04,49.9476,50.04,436965,0
+LMBS.US,D,20251023,000000,50.04,50.04,49.94,49.965,829210,0
+LMBS.US,D,20251024,000000,50.02,50.0386,49.95,49.985,425898,0
+LMBS.US,D,20251027,000000,50.02,50.05,49.9,50.045,435133,0
+LMBS.US,D,20251028,000000,50.05,50.08,49.9504,50.03,416496,0
+LMBS.US,D,20251029,000000,50.08,50.12,49.88,49.99,472965,0
+LMBS.US,D,20251030,000000,49.95,50.03,49.84,49.9,882907,0
+LMBS.US,D,20251031,000000,49.98,49.98,49.89,49.93,895394,0
+LMBS.US,D,20251103,000000,49.91,49.98,49.87,49.925,770320,0
+LMBS.US,D,20251104,000000,49.96,49.9799,49.92,49.95,495359,0
+LMBS.US,D,20251105,000000,49.96,49.9699,49.82,49.8842,682967,0
+LMBS.US,D,20251106,000000,50,50.0199,49.86,49.92,699031,0
+LMBS.US,D,20251107,000000,49.95,50.2236,49.8013,49.97,524947,0
+LMBS.US,D,20251110,000000,49.99,50.232,49.9,49.97,481384,0
+LMBS.US,D,20251111,000000,50.04,50.0698,49.7968,50.045,302369,0
+LMBS.US,D,20251112,000000,50.03,50.2499,50.02,50.0303,844047,0
+LMBS.US,D,20251113,000000,49.51,50.03,49.51,49.985,344085,0
+LMBS.US,D,20251114,000000,50.03,50.03,49.91,49.955,438988,0
+LMBS.US,D,20251117,000000,50.01,50.0659,49.96,49.97,331379,0
+LMBS.US,D,20251118,000000,50.02,50.0868,49.9701,50.005,498559,0
+LMBS.US,D,20251119,000000,50.03,50.06,49.85,50.005,565538,0
+LMBS.US,D,20251120,000000,50.04,50.05,49.9971,50.04,362759,0
+LMBS.US,D,20251121,000000,49.95,50.02,49.785,49.93,306102,0
+LMBS.US,D,20251124,000000,50,50.05,49.9166,49.99,329696,0
+LMBS.US,D,20251125,000000,50.02,50.065,50.0005,50.055,519117,0
+LMBS.US,D,20251126,000000,50.08,50.2399,50.03,50.07,497493,0
+LMBS.US,D,20251128,000000,50.11,50.25,50.01,50.0262,177312,0
+LMBS.US,D,20251201,000000,49.97,50.1084,49.94,49.99,243366,0
+LMBS.US,D,20251202,000000,50.03,50.09,49.97,50.01,1036322,0
+LMBS.US,D,20251203,000000,50.03,50.09,50.0109,50.045,387241,0
+LMBS.US,D,20251204,000000,50.04,50.0899,49.97,49.995,703005,0
+LMBS.US,D,20251205,000000,50.01,50.0965,49.95,49.97,391006,0
+LMBS.US,D,20251208,000000,50.04,50.0715,49.85,49.95,317598,0
+LMBS.US,D,20251209,000000,49.99,50.1,49.884,49.94,444680,0
+LMBS.US,D,20251210,000000,49.93,50,49.874,50,297990,0
+LMBS.US,D,20251211,000000,50.05,50.19,50.02,50.055,391061,0
+LMBS.US,D,20251212,000000,49.89,49.9899,49.825,49.86,338515,0
+LMBS.US,D,20251215,000000,49.93,49.9719,49.8101,49.91,341722,0
+LMBS.US,D,20251216,000000,49.88,49.99,49.7501,49.99,383661,0
+LMBS.US,D,20251217,000000,49.96,50.1157,49.85,50,457140,0
+LMBS.US,D,20251218,000000,50,50.1129,49.9701,49.995,367440,0
+LMBS.US,D,20251219,000000,50,50.069,49.8301,49.99,402101,0
+LMBS.US,D,20251222,000000,50,50,49.96,50,370333,0
+LMBS.US,D,20251223,000000,49.97,50.02,49.9247,49.995,433981,0
+LMBS.US,D,20251224,000000,50.02,50.11,49.99,50.09,216999,0
+LMBS.US,D,20251226,000000,50.12,50.12,50.038,50.065,189729,0
+LMBS.US,D,20251229,000000,50.1,50.12,50.041,50.11,421618,0
+LMBS.US,D,20251230,000000,50.09,50.1099,49.99,50.04,2523769,0
+LMBS.US,D,20251231,000000,50.02,50.0445,49.96,49.99,618418,0
+LMBS.US,D,20260102,000000,50.04,50.04,49.94,49.95,607343,0
+LMBS.US,D,20260105,000000,50.04,50.1072,49.97,50.03,811287,0
+LMBS.US,D,20260106,000000,49.99,50.0603,49.6,49.9,1746986,0
+LMBS.US,D,20260107,000000,49.98,50.06,49.96,50.04,1383940,0
+LMBS.US,D,20260108,000000,50.03,50.11,49.94,50.07,989917,0
+LMBS.US,D,20260109,000000,50.07,50.2199,49.9262,50.18,552502,0
+LMBS.US,D,20260112,000000,50.18,50.23,50.16,50.19,584615,0
+LMBS.US,D,20260113,000000,50.28,50.28,50.1641,50.2,574411,0
+LMBS.US,D,20260114,000000,51.27,51.98,49.95,50.28,565459,0
+LMBS.US,D,20260115,000000,50.38,50.39,50.24,50.25,928744,0
+LMBS.US,D,20260116,000000,50.26,50.32,50.1721,50.225,1189512,0
+LMBS.US,D,20260120,000000,50.18,50.19,50.125,50.15,538682,0
+LMBS.US,D,20260121,000000,50.12,50.126,49.9699,50.02,677178,0
+LMBS.US,D,20260122,000000,50.03,50.0799,49.95,50.04,726645,0
+LMBS.US,D,20260123,000000,50.1,50.1,50.0101,50.03,521844,0
+LMBS.US,D,20260126,000000,50.05,50.1,50.05,50.09,670990,0
+LMBS.US,D,20260127,000000,50.13,50.13,50.06,50.09,634292,0
+LMBS.US,D,20260128,000000,50.12,50.12,50.0318,50.09,635307,0
+LMBS.US,D,20260129,000000,50.1,50.21,49.92,50.11,620403,0
+LMBS.US,D,20260130,000000,50.14,50.18,50.015,50.17,877359,0
+LMBS.US,D,20260202,000000,50.2,50.2,50.09,50.12,644423,0
+LMBS.US,D,20260203,000000,50.16,50.17,50.05,50.11,520407,0
+LMBS.US,D,20260204,000000,50.14,50.14,50.035,50.09,898526,0
+LMBS.US,D,20260205,000000,50.17,50.18,50.085,50.17,589253,0
+LMBS.US,D,20260206,000000,50.2,50.2099,50.17,50.2,515012,0
+LMBS.US,D,20260209,000000,50.2,50.23,50.1,50.23,334709,0
+LMBS.US,D,20260210,000000,50.33,50.35,50.255,50.28,455824,0
+LMBS.US,D,20260211,000000,50.35,50.35,50.1801,50.27,669272,0
+LMBS.US,D,20260212,000000,50.32,50.37,50.2577,50.35,663752,0
+LMBS.US,D,20260213,000000,50.43,50.4627,50.345,50.43,337869,0
+LMBS.US,D,20260217,000000,50.48,50.48,50.412,50.42,427584,0
+LMBS.US,D,20260218,000000,50.4,50.4,50.4,50.4,489591,0
diff --git a/daily/us/nasdaq etfs/lmtl.us.txt b/daily/us/nasdaq etfs/lmtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e94e34e5a8d2242e6b422f043da63d2e454722d8
--- /dev/null
+++ b/daily/us/nasdaq etfs/lmtl.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMTL.US,D,20250806,000000,25.675,25.9292,25.51,25.7496,2585,0
+LMTL.US,D,20250807,000000,25.65,25.65,25.13,25.2978,12826,0
+LMTL.US,D,20250808,000000,24.725,24.725,24.6503,24.6503,324,0
+LMTL.US,D,20250811,000000,24.7,24.7,24.58,24.6968,7145,0
+LMTL.US,D,20250812,000000,24.9,25.271,24.81,25.271,571,0
+LMTL.US,D,20250813,000000,25.93,26.639,25.78,26.5577,15552,0
+LMTL.US,D,20250814,000000,26.3768,27.045,25.71,26.1288,22717,0
+LMTL.US,D,20250815,000000,26.2,26.87,25.9,26.1152,20116,0
+LMTL.US,D,20250818,000000,26.3398,26.68,26.26,26.3499,6144,0
+LMTL.US,D,20250819,000000,26.1519,26.5786,26.1519,26.3557,5896,0
+LMTL.US,D,20250820,000000,26.54,27.08,26.54,26.9882,34700,0
+LMTL.US,D,20250821,000000,26.86,27.17,26.86,27.0175,5208,0
+LMTL.US,D,20250822,000000,27.5,27.5619,26.83,26.8858,16817,0
+LMTL.US,D,20250825,000000,26.99,27.1419,26.8786,27.095,10718,0
+LMTL.US,D,20250826,000000,27.58,28.13,27.56,28.0623,17677,0
+LMTL.US,D,20250827,000000,28.39,28.44,27.88,27.9143,19358,0
+LMTL.US,D,20250828,000000,27.75,28.12,27.75,28.12,2085,0
+LMTL.US,D,20250829,000000,28.29,28.36,27.95,27.9907,13426,0
+LMTL.US,D,20250902,000000,28.0976,28.0976,27.43,27.9798,7851,0
+LMTL.US,D,20250903,000000,27.72,27.72,27.3108,27.5536,8374,0
+LMTL.US,D,20250904,000000,28.09,28.4725,28.04,28.4725,4176,0
+LMTL.US,D,20250905,000000,28.6,29.361,28.6,29.361,6614,0
+LMTL.US,D,20250908,000000,29.37,29.37,28.2,28.7424,10182,0
+LMTL.US,D,20250909,000000,28.35,28.5424,28.02,28.5424,5722,0
+LMTL.US,D,20250910,000000,28.7853,29.3186,28.78,29.2942,2177,0
+LMTL.US,D,20250911,000000,29.674,30.1466,29.6577,30.1466,5037,0
+LMTL.US,D,20250912,000000,30.08,30.36,29.8999,30.2299,3722,0
+LMTL.US,D,20250915,000000,30.04,30.5,30.04,30.4745,3352,0
+LMTL.US,D,20250916,000000,30.902,30.9735,30.5764,30.5764,5081,0
+LMTL.US,D,20250917,000000,30.87,30.87,30.447,30.447,6474,0
+LMTL.US,D,20250918,000000,30.19,30.5845,29.8201,30.5296,11168,0
+LMTL.US,D,20250919,000000,30.47,30.67,30.24,30.4112,12043,0
+LMTL.US,D,20250922,000000,30.755,31.52,30.565,31.52,31511,0
+LMTL.US,D,20250923,000000,31.52,31.9606,31.1895,31.9606,13560,0
+LMTL.US,D,20250924,000000,32.48,33.07,31.881,31.9722,16398,0
+LMTL.US,D,20250925,000000,32.22,32.2942,31.72,31.7665,6728,0
+LMTL.US,D,20250926,000000,32.4,32.52,31.7336,32.0981,6940,0
+LMTL.US,D,20250929,000000,33.345,33.5691,32.3212,32.6473,17904,0
+LMTL.US,D,20250930,000000,33,33.8436,33,33.7144,13291,0
+LMTL.US,D,20251001,000000,33.52,34.215,33.23,33.6291,20219,0
+LMTL.US,D,20251002,000000,33.71,34.27,33.49,33.7385,13287,0
+LMTL.US,D,20251003,000000,33.59,34.69,33.59,34.4579,9841,0
+LMTL.US,D,20251006,000000,34.69,35.7,34.69,35.6387,20216,0
+LMTL.US,D,20251007,000000,35.71,35.785,34.81,35.1887,12096,0
+LMTL.US,D,20251008,000000,35.3,35.78,35.16,35.5707,12195,0
+LMTL.US,D,20251009,000000,35.59,35.65,34.14,34.6359,11111,0
+LMTL.US,D,20251010,000000,34.66,35.6,34.06,34.2628,24685,0
+LMTL.US,D,20251013,000000,34.06,34.44,33.9,34.0538,18041,0
+LMTL.US,D,20251014,000000,33.68,34.35,33.52,34.1772,8678,0
+LMTL.US,D,20251015,000000,34.26,34.26,31.785,33.4638,35149,0
+LMTL.US,D,20251016,000000,33.67,33.67,32.59,32.6025,14183,0
+LMTL.US,D,20251017,000000,32.11,32.839,31.85,32.839,10849,0
+LMTL.US,D,20251020,000000,33.08,34.1846,33.08,34.1846,16355,0
+LMTL.US,D,20251021,000000,31.81,34,31.33,31.9974,47317,0
+LMTL.US,D,20251022,000000,31.93,32.2,31.02,31.6727,14233,0
+LMTL.US,D,20251023,000000,32.3801,32.3801,31.8013,31.8302,5987,0
+LMTL.US,D,20251024,000000,32.165,32.165,31.32,31.5038,7083,0
+LMTL.US,D,20251027,000000,31.25,31.6741,30.75,31.6741,9103,0
+LMTL.US,D,20251028,000000,31.7,32.03,31.47,31.5442,5247,0
+LMTL.US,D,20251029,000000,31.5403,31.79,31.35,31.4394,5118,0
+LMTL.US,D,20251030,000000,32.19,32.41,31.8827,31.9789,3573,0
+LMTL.US,D,20251031,000000,31.55,32.49,31.55,32.3073,4528,0
+LMTL.US,D,20251103,000000,31.97,31.97,31.41,31.7439,10345,0
+LMTL.US,D,20251104,000000,31.25,31.44,31.0055,31.3591,9406,0
+LMTL.US,D,20251105,000000,31.2262,31.2262,29.9218,29.9218,7928,0
+LMTL.US,D,20251106,000000,29.5699,29.8709,28.95,29.3145,6725,0
+LMTL.US,D,20251107,000000,28.65,28.7709,27.8701,27.8894,4680,0
+LMTL.US,D,20251110,000000,27.45,27.47,26.74,27.1538,16834,0
+LMTL.US,D,20251111,000000,27.24,28.2905,27.17,27.7368,8960,0
+LMTL.US,D,20251112,000000,27.9166,27.97,27.63,27.7543,5194,0
+LMTL.US,D,20251113,000000,27.92,27.93,27.6134,27.6134,3624,0
+LMTL.US,D,20251114,000000,28.0794,28.82,27.9605,28.809,8420,0
+LMTL.US,D,20251117,000000,28.87,29.3809,28.7492,29.3809,11739,0
+LMTL.US,D,20251118,000000,29.87,30.1497,29.465,29.8324,15534,0
+LMTL.US,D,20251119,000000,29.42,29.492,29.2656,29.2656,5948,0
+LMTL.US,D,20251120,000000,29.94,29.94,28.7036,28.9953,14873,0
+LMTL.US,D,20251121,000000,28.6,29.05,27.9949,28.0059,18878,0
+LMTL.US,D,20251124,000000,27.67,27.67,26.83,26.9522,7839,0
+LMTL.US,D,20251125,000000,26.99,27.0468,26.75,27.0468,13976,0
+LMTL.US,D,20251126,000000,27.1,27.49,27.1,27.319,7636,0
+LMTL.US,D,20251128,000000,27.15,27.5934,27.084,27.5934,9337,0
+LMTL.US,D,20251201,000000,27.44,27.44,25.7494,25.7494,35267,0
+LMTL.US,D,20251202,000000,25.8399,26.23,25.709,26.126,18404,0
+LMTL.US,D,20251203,000000,26.12,26.81,25.8,26.6652,18429,0
+LMTL.US,D,20251204,000000,26.8815,26.94,26.59,26.7785,6079,0
+LMTL.US,D,20251205,000000,26.86,27.315,26.745,27.2418,33859,0
+LMTL.US,D,20251208,000000,27.295,28.91,27.295,28.7795,13406,0
+LMTL.US,D,20251209,000000,29,29.68,28.8,29.0403,14262,0
+LMTL.US,D,20251210,000000,28.18,29.18,27.289425,28.5479,12725,0
+LMTL.US,D,20251211,000000,29.37,29.93,29.22,29.308,7087,0
+LMTL.US,D,20251212,000000,29.11,30.0599,28.9268,29.9697,8449,0
+LMTL.US,D,20251215,000000,29.8067,30.5,29.8,30.4908,18746,0
+LMTL.US,D,20251216,000000,29.6899,29.89,29.3211,29.5775,8263,0
+LMTL.US,D,20251217,000000,28.71,29.46,27.7944,29.2866,11737,0
+LMTL.US,D,20251218,000000,29.14,29.2331,28.63,28.63,7148,0
+LMTL.US,D,20251219,000000,28.08,29.33,28.08,29.0938,9520,0
+LMTL.US,D,20251222,000000,29.35,30.47,29.35,30.2897,10259,0
+LMTL.US,D,20251223,000000,30.16,30.16,29.95,29.9931,2572,0
+LMTL.US,D,20251224,000000,30.535,30.93,30.4337,30.4337,3427,0
+LMTL.US,D,20251226,000000,30.3619,30.37,30.0039,30.0039,1117,0
+LMTL.US,D,20251229,000000,29.91,30.73,29.91,30.6578,10367,0
+LMTL.US,D,20251230,000000,30.91,30.95,30.6166,30.6166,6226,0
+LMTL.US,D,20251231,000000,30.52,30.52,30.0586,30.0586,1389,0
+LMTL.US,D,20260102,000000,29.82,31.5699,29.075,31.5699,11026,0
+LMTL.US,D,20260105,000000,32.53,34,32.53,33.4481,17379,0
+LMTL.US,D,20260106,000000,34.01,36.8863,34.01,34.8389,26463,0
+LMTL.US,D,20260107,000000,35.21,36.19,31.4,31.5121,31594,0
+LMTL.US,D,20260108,000000,35.81,37.31,33.72,34.26,49681,0
+LMTL.US,D,20260109,000000,35.4,37.8,35.1,37.4372,30850,0
+LMTL.US,D,20260112,000000,38.36,38.62,37.3,38.5188,39111,0
+LMTL.US,D,20260113,000000,39.89,40.16,38.71,39.473,40234,0
+LMTL.US,D,20260114,000000,39.39,42.3688,39.22,41.5154,46466,0
+LMTL.US,D,20260115,000000,40.87,42.6,40.05,42.3223,34933,0
+LMTL.US,D,20260116,000000,42.58,42.96,42.25,42.8574,22411,0
+LMTL.US,D,20260120,000000,42.96,43.35,41.68,41.9431,15838,0
+LMTL.US,D,20260121,000000,42.45,43.65,42.45,43.349,18859,0
+LMTL.US,D,20260122,000000,43.51,44.75,42.985,44.438,15370,0
+LMTL.US,D,20260123,000000,44.13,44.41,43.31,43.9711,15014,0
+LMTL.US,D,20260126,000000,43.7299,43.7299,41.7704,42.6469,40651,0
+LMTL.US,D,20260127,000000,42.5,44.74,42.5,44.68,24817,0
+LMTL.US,D,20260128,000000,43.67,45.09,43.1801,45.02,12256,0
+LMTL.US,D,20260129,000000,47.69,52.04,46.8,48.8,57554,0
+LMTL.US,D,20260130,000000,48.33,51.635,48.33,50.4462,36840,0
+LMTL.US,D,20260202,000000,47.54,51.3999,47.54,50.8,31466,0
+LMTL.US,D,20260203,000000,51.2,51.49,48.26,49.61,25133,0
+LMTL.US,D,20260204,000000,49.595,49.595,44.63,45.62,40225,0
+LMTL.US,D,20260205,000000,45.62,47.06,44.79,46.3145,12152,0
+LMTL.US,D,20260206,000000,46.47,48.72,46.47,48.72,8122,0
+LMTL.US,D,20260209,000000,49.7,51.03,49.36,51.02,21826,0
+LMTL.US,D,20260210,000000,50.97,50.97,49.0601,49.45,10343,0
+LMTL.US,D,20260211,000000,49.55,50.1092,48.56,49.49,14014,0
+LMTL.US,D,20260212,000000,50.3,51.571,49.72,50.6348,17373,0
+LMTL.US,D,20260213,000000,52.01,53.6,51.95,53.0046,21521,0
+LMTL.US,D,20260217,000000,53.09,53.3817,51.69,52.66,18417,0
+LMTL.US,D,20260218,000000,53.71,54.13,52.42,52.56,19556,0
diff --git a/daily/us/nasdaq etfs/lrge.us.txt b/daily/us/nasdaq etfs/lrge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca291545d7fd4690e832b2707efb8c57f6caeac5
--- /dev/null
+++ b/daily/us/nasdaq etfs/lrge.us.txt	
@@ -0,0 +1,1960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRGE.US,D,20170525,000000,25.142,25.142,25.142,25.142,606,0
+LRGE.US,D,20170526,000000,25.112,25.112,25.112,25.112,101,0
+LRGE.US,D,20170531,000000,25.023,25.023,25.023,25.023,203,0
+LRGE.US,D,20170602,000000,25.537,25.537,25.537,25.537,403,0
+LRGE.US,D,20170607,000000,25.492,25.492,25.492,25.492,203,0
+LRGE.US,D,20170614,000000,25.349,25.379,25.349,25.369,1784,0
+LRGE.US,D,20170626,000000,25.847,25.847,25.847,25.847,100,0
+LRGE.US,D,20170707,000000,25.478,25.478,25.478,25.478,203,0
+LRGE.US,D,20170710,000000,25.676,25.676,25.676,25.676,976,0
+LRGE.US,D,20170711,000000,25.706,25.706,25.706,25.706,455,0
+LRGE.US,D,20170717,000000,26.032,26.032,26.032,26.032,668,0
+LRGE.US,D,20170728,000000,26.042,26.042,26.042,26.042,352,0
+LRGE.US,D,20170905,000000,26.477,26.477,26.477,26.477,213,0
+LRGE.US,D,20170928,000000,26.664,26.694,26.664,26.694,1012,0
+LRGE.US,D,20171004,000000,27.03,27.03,27.03,27.03,511,0
+LRGE.US,D,20171005,000000,27.109,27.109,27.109,27.109,436,0
+LRGE.US,D,20171013,000000,27.163,27.247,27.163,27.247,529,0
+LRGE.US,D,20171019,000000,27.386,27.386,27.386,27.386,249,0
+LRGE.US,D,20171025,000000,27.17,27.17,27.17,27.17,511,0
+LRGE.US,D,20171106,000000,27.554,27.581,27.554,27.581,403,0
+LRGE.US,D,20171117,000000,27.841,27.841,27.841,27.841,1129,0
+LRGE.US,D,20171121,000000,28.128,28.128,28.128,28.128,615,0
+LRGE.US,D,20171127,000000,28.265,28.265,28.168,28.168,303,0
+LRGE.US,D,20171130,000000,28.395,28.417,28.395,28.417,203,0
+LRGE.US,D,20171207,000000,28.405,28.405,28.405,28.405,606,0
+LRGE.US,D,20171213,000000,28.839,28.839,28.809,28.809,1471,0
+LRGE.US,D,20171218,000000,29.296,29.296,29.296,29.296,253,0
+LRGE.US,D,20171219,000000,29.265,29.265,29.221,29.221,343,0
+LRGE.US,D,20171221,000000,29.236,29.236,29.126,29.126,1112,0
+LRGE.US,D,20171222,000000,29.106,29.156,29.098,29.156,1700,0
+LRGE.US,D,20171227,000000,29.116,29.116,29.116,29.116,252,0
+LRGE.US,D,20171229,000000,29.236,29.236,29.166,29.166,1053,0
+LRGE.US,D,20180102,000000,29.246,29.246,29.246,29.246,107,0
+LRGE.US,D,20180103,000000,29.732,29.732,29.559,29.702,1334,0
+LRGE.US,D,20180105,000000,30.019,30.019,30.007,30.007,693,0
+LRGE.US,D,20180112,000000,30.543,30.543,30.543,30.543,352,0
+LRGE.US,D,20180119,000000,30.674,30.683,30.674,30.683,203,0
+LRGE.US,D,20180126,000000,31.557,31.647,31.557,31.634,484,0
+LRGE.US,D,20180130,000000,30.942,31.094,30.897,31.094,1709,0
+LRGE.US,D,20180131,000000,31.279,31.279,31.131,31.131,2842,0
+LRGE.US,D,20180202,000000,30.843,30.843,30.585,30.585,6274,0
+LRGE.US,D,20180205,000000,29.454,29.454,29.454,29.454,302,0
+LRGE.US,D,20180206,000000,29.362,29.686,29.111,29.686,2225,0
+LRGE.US,D,20180207,000000,30.039,30.039,29.772,29.772,221,0
+LRGE.US,D,20180208,000000,29.007,29.007,28.759,28.759,3315,0
+LRGE.US,D,20180209,000000,28.928,28.928,28.928,28.928,306,0
+LRGE.US,D,20180212,000000,28.928,28.928,28.928,28.928,357,0
+LRGE.US,D,20180214,000000,29.474,29.474,29.474,29.474,1222,0
+LRGE.US,D,20180215,000000,29.842,29.842,29.842,29.842,633,0
+LRGE.US,D,20180221,000000,30.267,30.267,30.267,30.267,101,0
+LRGE.US,D,20180226,000000,30.783,30.783,30.752,30.752,1625,0
+LRGE.US,D,20180307,000000,30.009,30.009,30.009,30.009,100,0
+LRGE.US,D,20180309,000000,30.971,30.971,30.971,30.971,220,0
+LRGE.US,D,20180312,000000,31.419,31.419,31.319,31.319,685,0
+LRGE.US,D,20180314,000000,30.908,30.908,30.908,30.908,102,0
+LRGE.US,D,20180321,000000,30.56,30.743,30.56,30.743,202,0
+LRGE.US,D,20180322,000000,29.772,29.772,29.772,29.772,392,0
+LRGE.US,D,20180323,000000,29.235,29.235,28.978,28.978,1225,0
+LRGE.US,D,20180326,000000,29.408,29.408,29.408,29.408,872,0
+LRGE.US,D,20180327,000000,29.146,29.146,29.146,29.146,100,0
+LRGE.US,D,20180328,000000,29.066,29.066,29.066,29.066,100,0
+LRGE.US,D,20180402,000000,28.968,28.968,28.968,28.968,676,0
+LRGE.US,D,20180424,000000,29.712,29.712,29.672,29.672,353,0
+LRGE.US,D,20180425,000000,29.697,29.697,29.697,29.697,202,0
+LRGE.US,D,20180511,000000,31.369,31.369,31.359,31.359,1307,0
+LRGE.US,D,20180515,000000,31.051,31.071,31.051,31.071,442,0
+LRGE.US,D,20180522,000000,31.389,31.389,31.359,31.359,856,0
+LRGE.US,D,20180523,000000,31.091,31.091,31.071,31.071,3118,0
+LRGE.US,D,20180601,000000,31.482,31.482,31.482,31.482,342,0
+LRGE.US,D,20180605,000000,31.637,31.637,31.637,31.637,127,0
+LRGE.US,D,20180611,000000,31.975,32.073,31.961,32.073,835,0
+LRGE.US,D,20180612,000000,32.143,32.16,32.143,32.153,1789,0
+LRGE.US,D,20180613,000000,32.243,32.243,32.243,32.243,156,0
+LRGE.US,D,20180614,000000,32.243,32.243,32.243,32.243,776,0
+LRGE.US,D,20180618,000000,32.103,32.103,32.073,32.093,770,0
+LRGE.US,D,20180619,000000,31.905,31.905,31.895,31.905,3019,0
+LRGE.US,D,20180621,000000,31.905,31.905,31.905,31.905,504,0
+LRGE.US,D,20180622,000000,31.687,31.815,31.687,31.815,674,0
+LRGE.US,D,20180625,000000,31.627,31.627,31.071,31.071,1462,0
+LRGE.US,D,20180629,000000,31.309,31.309,31.28,31.28,1245,0
+LRGE.US,D,20180702,000000,31.091,31.229,31.091,31.229,282,0
+LRGE.US,D,20180703,000000,31.2,31.2,31.151,31.152,815,0
+LRGE.US,D,20180705,000000,31.259,31.259,31.249,31.249,839,0
+LRGE.US,D,20180709,000000,31.977,31.977,31.977,31.977,667,0
+LRGE.US,D,20180710,000000,32.143,32.143,32.143,32.143,110,0
+LRGE.US,D,20180711,000000,32.053,32.093,32.053,32.093,943,0
+LRGE.US,D,20180716,000000,32.758,32.758,32.59,32.608,2791,0
+LRGE.US,D,20180717,000000,32.748,32.748,32.748,32.748,242,0
+LRGE.US,D,20180718,000000,32.837,32.837,32.837,32.837,580,0
+LRGE.US,D,20180720,000000,32.808,32.808,32.808,32.808,555,0
+LRGE.US,D,20180723,000000,32.906,32.906,32.906,32.906,1140,0
+LRGE.US,D,20180725,000000,33.076,33.294,33.062,33.294,2640,0
+LRGE.US,D,20180726,000000,33.244,33.244,33.194,33.212,846,0
+LRGE.US,D,20180727,000000,33.214,33.214,32.788,32.788,5145,0
+LRGE.US,D,20180730,000000,32.609,32.609,32.609,32.609,584,0
+LRGE.US,D,20180801,000000,32.54,32.541,32.54,32.541,509,0
+LRGE.US,D,20180803,000000,32.793,32.837,32.793,32.837,8957,0
+LRGE.US,D,20180806,000000,32.867,32.867,32.867,32.867,2119,0
+LRGE.US,D,20180808,000000,33.086,33.135,33.058,33.125,2210,0
+LRGE.US,D,20180809,000000,33.125,33.224,33.125,33.184,2058,0
+LRGE.US,D,20180810,000000,32.956,32.956,32.886,32.886,1667,0
+LRGE.US,D,20180813,000000,33.006,33.006,32.723,32.744,1111,0
+LRGE.US,D,20180814,000000,32.966,32.966,32.966,32.966,697,0
+LRGE.US,D,20180816,000000,32.797,32.797,32.718,32.738,1928,0
+LRGE.US,D,20180817,000000,32.639,32.639,32.639,32.639,550,0
+LRGE.US,D,20180820,000000,32.748,32.748,32.748,32.748,541,0
+LRGE.US,D,20180821,000000,32.926,32.936,32.926,32.936,922,0
+LRGE.US,D,20180822,000000,32.94,32.94,32.94,32.94,200,0
+LRGE.US,D,20180823,000000,32.946,32.946,32.946,32.946,2519,0
+LRGE.US,D,20180827,000000,33.452,33.452,33.452,33.452,102,0
+LRGE.US,D,20180828,000000,33.651,33.651,33.583,33.617,992,0
+LRGE.US,D,20180829,000000,33.671,33.671,33.671,33.671,289,0
+LRGE.US,D,20180830,000000,33.909,33.909,33.709,33.709,660,0
+LRGE.US,D,20180831,000000,33.717,33.78,33.663,33.691,1977,0
+LRGE.US,D,20180905,000000,33.552,33.552,33.361,33.361,972,0
+LRGE.US,D,20180906,000000,33.462,33.462,33.184,33.184,429,0
+LRGE.US,D,20180914,000000,33.771,33.771,33.771,33.771,173,0
+LRGE.US,D,20180917,000000,33.408,33.408,33.403,33.403,2826,0
+LRGE.US,D,20180919,000000,33.452,33.452,33.452,33.452,100,0
+LRGE.US,D,20180921,000000,33.74,33.86,33.582,33.585,5320,0
+LRGE.US,D,20180924,000000,33.592,33.592,33.592,33.592,123,0
+LRGE.US,D,20180925,000000,33.592,33.592,33.592,33.592,120,0
+LRGE.US,D,20180927,000000,33.929,33.933,33.929,33.933,638,0
+LRGE.US,D,20181001,000000,33.978,33.978,33.969,33.969,3703,0
+LRGE.US,D,20181002,000000,33.71,33.774,33.71,33.774,1110,0
+LRGE.US,D,20181004,000000,33.592,33.592,33.373,33.373,2326,0
+LRGE.US,D,20181005,000000,32.996,32.996,32.996,32.996,506,0
+LRGE.US,D,20181008,000000,32.859,32.859,32.859,32.859,228,0
+LRGE.US,D,20181010,000000,32.019,32.034,31.905,31.905,2087,0
+LRGE.US,D,20181011,000000,31.259,31.259,31.091,31.101,3532,0
+LRGE.US,D,20181012,000000,31.459,31.687,31.458,31.687,1214,0
+LRGE.US,D,20181015,000000,31.73,31.73,31.73,31.73,100,0
+LRGE.US,D,20181016,000000,32.024,32.024,32.024,32.024,712,0
+LRGE.US,D,20181018,000000,31.617,31.617,31.617,31.617,211,0
+LRGE.US,D,20181022,000000,31.597,31.622,31.589,31.622,1990,0
+LRGE.US,D,20181024,000000,31.133,31.133,31.133,31.133,100,0
+LRGE.US,D,20181025,000000,30.605,30.605,30.475,30.475,608,0
+LRGE.US,D,20181026,000000,30.069,30.296,30.069,30.165,30150,0
+LRGE.US,D,20181029,000000,30.167,30.167,29.772,29.772,1890,0
+LRGE.US,D,20181030,000000,30.391,30.391,30.187,30.391,3276,0
+LRGE.US,D,20181031,000000,31.203,31.247,31.203,31.247,1588,0
+LRGE.US,D,20181102,000000,31.259,31.259,31.259,31.259,685,0
+LRGE.US,D,20181105,000000,31.468,31.468,31.161,31.161,2023,0
+LRGE.US,D,20181106,000000,31.498,31.498,31.402,31.459,7359,0
+LRGE.US,D,20181107,000000,31.945,32.279,31.885,32.279,4977,0
+LRGE.US,D,20181108,000000,32.282,32.282,32.093,32.093,1784,0
+LRGE.US,D,20181109,000000,31.801,31.801,31.801,31.801,242,0
+LRGE.US,D,20181112,000000,31.439,31.439,31.171,31.171,1685,0
+LRGE.US,D,20181113,000000,31.101,31.389,31.013,31.013,4426,0
+LRGE.US,D,20181114,000000,30.923,30.944,30.923,30.944,2160,0
+LRGE.US,D,20181115,000000,30.902,31.259,30.902,31.259,383,0
+LRGE.US,D,20181116,000000,31.409,31.419,31.299,31.346,2503,0
+LRGE.US,D,20181119,000000,30.513,30.635,30.513,30.635,487,0
+LRGE.US,D,20181123,000000,30.157,30.162,30.069,30.075,832,0
+LRGE.US,D,20181127,000000,30.635,30.733,30.538,30.733,1525,0
+LRGE.US,D,20181129,000000,31.598,31.598,31.598,31.598,217,0
+LRGE.US,D,20181130,000000,31.789,31.789,31.789,31.789,862,0
+LRGE.US,D,20181203,000000,32.381,32.381,32.233,32.233,1770,0
+LRGE.US,D,20181204,000000,31.577,31.587,31.189,31.189,2231,0
+LRGE.US,D,20181206,000000,30.993,30.993,30.832,30.96,644,0
+LRGE.US,D,20181210,000000,30.187,30.773,30.179,30.773,939,0
+LRGE.US,D,20181212,000000,31.266,31.386,31.266,31.386,1133,0
+LRGE.US,D,20181214,000000,30.435,30.489,30.435,30.489,789,0
+LRGE.US,D,20181217,000000,29.592,29.592,29.582,29.582,947,0
+LRGE.US,D,20181218,000000,29.932,29.932,29.822,29.842,1284,0
+LRGE.US,D,20181219,000000,30.018,30.018,29.086,29.266,14531,0
+LRGE.US,D,20181220,000000,29.236,29.236,28.71,28.828,3028,0
+LRGE.US,D,20181221,000000,28.66,28.66,28.142,28.142,4124,0
+LRGE.US,D,20181224,000000,27.558,27.638,27.448,27.448,11380,0
+LRGE.US,D,20181226,000000,27.042,27.042,26.854,26.893,577,0
+LRGE.US,D,20181227,000000,27.786,27.786,27.638,27.667,83653,0
+LRGE.US,D,20181228,000000,28.54,28.54,28.412,28.442,3449,0
+LRGE.US,D,20181231,000000,28.448,28.448,28.432,28.432,1026,0
+LRGE.US,D,20190102,000000,28.282,28.342,28.282,28.342,573,0
+LRGE.US,D,20190103,000000,28.312,28.312,28.312,28.312,275,0
+LRGE.US,D,20190107,000000,29.632,29.632,29.504,29.504,10605,0
+LRGE.US,D,20190108,000000,29.734,29.734,29.701,29.723,734,0
+LRGE.US,D,20190109,000000,30,30.033,29.916,30.03,16608,0
+LRGE.US,D,20190110,000000,30.059,30.1,30.03,30.079,1615,0
+LRGE.US,D,20190111,000000,29.97,30.09,29.948,30.09,1309,0
+LRGE.US,D,20190114,000000,29.92,30,29.92,29.97,4089,0
+LRGE.US,D,20190115,000000,30.288,30.386,30.178,30.288,1661,0
+LRGE.US,D,20190116,000000,30.526,30.526,30.436,30.465,1779,0
+LRGE.US,D,20190118,000000,30.994,30.996,30.994,30.996,312,0
+LRGE.US,D,20190122,000000,30.684,30.694,30.646,30.646,5780,0
+LRGE.US,D,20190123,000000,30.297,30.387,30.297,30.387,352,0
+LRGE.US,D,20190124,000000,30.476,30.476,30.333,30.392,18259,0
+LRGE.US,D,20190130,000000,30.466,30.466,30.466,30.466,2519,0
+LRGE.US,D,20190201,000000,31.163,31.163,31.163,31.163,112,0
+LRGE.US,D,20190204,000000,31.37,31.37,31.37,31.37,1028,0
+LRGE.US,D,20190205,000000,31.737,31.737,31.737,31.737,27402,0
+LRGE.US,D,20190206,000000,31.62,31.668,31.568,31.568,3245,0
+LRGE.US,D,20190207,000000,31.38,31.38,31.081,31.082,2300,0
+LRGE.US,D,20190208,000000,31.042,31.192,31.042,31.192,41373,0
+LRGE.US,D,20190211,000000,31.32,31.32,31.29,31.29,292,0
+LRGE.US,D,20190212,000000,31.608,31.816,31.588,31.816,21031,0
+LRGE.US,D,20190213,000000,31.849,31.896,31.849,31.896,282,0
+LRGE.US,D,20190214,000000,31.678,31.866,31.678,31.866,8602,0
+LRGE.US,D,20190215,000000,31.976,31.976,31.976,31.976,70385,0
+LRGE.US,D,20190219,000000,32.035,32.234,32.035,32.164,386548,0
+LRGE.US,D,20190220,000000,32.162,32.184,31.989,32.114,932262,0
+LRGE.US,D,20190221,000000,31.996,32.021,31.886,31.926,843562,0
+LRGE.US,D,20190222,000000,32.11,32.224,32.074,32.074,153890,0
+LRGE.US,D,20190225,000000,32.321,32.432,32.283,32.323,878475,0
+LRGE.US,D,20190226,000000,32.315,32.422,32.293,32.332,170879,0
+LRGE.US,D,20190227,000000,32.214,32.372,32.164,32.369,7544,0
+LRGE.US,D,20190228,000000,32.313,32.361,32.234,32.293,5508,0
+LRGE.US,D,20190301,000000,32.323,32.482,32.283,32.452,16601,0
+LRGE.US,D,20190304,000000,32.7,32.7,32.085,32.174,16501,0
+LRGE.US,D,20190305,000000,32.164,32.342,32.134,32.264,12433,0
+LRGE.US,D,20190306,000000,32.194,32.372,32.033,32.033,8548,0
+LRGE.US,D,20190307,000000,31.946,31.956,31.638,31.708,25530,0
+LRGE.US,D,20190308,000000,31.36,31.648,31.36,31.648,15481,0
+LRGE.US,D,20190311,000000,31.926,32.323,31.926,32.323,24313,0
+LRGE.US,D,20190312,000000,32.462,32.601,32.254,32.462,35008,0
+LRGE.US,D,20190313,000000,32.73,32.888,32.72,32.78,22037,0
+LRGE.US,D,20190314,000000,32.67,32.796,32.67,32.74,6715,0
+LRGE.US,D,20190315,000000,32.829,32.918,32.74,32.853,9811,0
+LRGE.US,D,20190318,000000,32.928,32.938,32.79,32.932,15061,0
+LRGE.US,D,20190319,000000,33.176,33.216,32.884,32.884,23110,0
+LRGE.US,D,20190320,000000,32.952,33.216,32.819,33.067,11914,0
+LRGE.US,D,20190321,000000,32.974,33.325,32.958,33.306,18309,0
+LRGE.US,D,20190322,000000,33.028,33.196,32.581,32.581,13742,0
+LRGE.US,D,20190325,000000,32.502,32.511,32.309,32.38,11140,0
+LRGE.US,D,20190326,000000,32.81,32.819,32.591,32.687,11563,0
+LRGE.US,D,20190327,000000,32.74,32.74,32.304,32.497,21887,0
+LRGE.US,D,20190328,000000,32.576,32.69,32.472,32.62,15422,0
+LRGE.US,D,20190329,000000,32.958,32.958,32.72,32.889,16124,0
+LRGE.US,D,20190401,000000,33.276,33.356,33.192,33.356,3786,0
+LRGE.US,D,20190402,000000,33.33,33.434,33.316,33.434,32574,0
+LRGE.US,D,20190403,000000,33.658,33.738,33.494,33.553,5969,0
+LRGE.US,D,20190404,000000,33.653,33.653,33.448,33.574,14532,0
+LRGE.US,D,20190405,000000,33.772,33.782,33.683,33.736,12855,0
+LRGE.US,D,20190408,000000,33.822,33.822,33.649,33.742,7369,0
+LRGE.US,D,20190409,000000,33.782,33.842,33.673,33.673,11355,0
+LRGE.US,D,20190410,000000,33.812,33.842,33.769,33.788,23178,0
+LRGE.US,D,20190411,000000,34,34,33.723,33.742,12994,0
+LRGE.US,D,20190412,000000,34.07,34.08,33.941,34.07,8339,0
+LRGE.US,D,20190415,000000,34,34.11,33.971,34.072,14974,0
+LRGE.US,D,20190416,000000,34.308,34.308,34.08,34.202,10353,0
+LRGE.US,D,20190417,000000,34.278,34.288,34.152,34.244,10809,0
+LRGE.US,D,20190418,000000,34.358,34.358,34.12,34.298,31505,0
+LRGE.US,D,20190422,000000,34.219,34.418,34.219,34.418,16652,0
+LRGE.US,D,20190423,000000,34.675,34.874,34.628,34.844,47076,0
+LRGE.US,D,20190424,000000,34.914,34.914,34.765,34.775,29571,0
+LRGE.US,D,20190425,000000,34.974,35.023,34.809,35.003,37331,0
+LRGE.US,D,20190426,000000,35.082,35.082,34.777,35.063,48928,0
+LRGE.US,D,20190429,000000,35.162,35.251,35.092,35.192,36616,0
+LRGE.US,D,20190430,000000,35.102,35.112,34.894,35.092,25528,0
+LRGE.US,D,20190501,000000,35.112,35.142,34.844,34.844,45400,0
+LRGE.US,D,20190502,000000,34.804,34.904,34.477,34.638,33554,0
+LRGE.US,D,20190503,000000,34.954,35.102,34.924,35.082,46700,0
+LRGE.US,D,20190506,000000,34.477,35.003,34.415,34.914,39997,0
+LRGE.US,D,20190507,000000,34.646,34.646,34.078,34.258,23592,0
+LRGE.US,D,20190508,000000,34.278,34.517,34.251,34.408,34727,0
+LRGE.US,D,20190509,000000,34.08,34.209,33.759,34.178,40362,0
+LRGE.US,D,20190510,000000,33.693,34.437,33.594,34.308,40851,0
+LRGE.US,D,20190513,000000,33.624,33.624,33.147,33.176,33167,0
+LRGE.US,D,20190514,000000,33.464,33.812,33.464,33.634,17778,0
+LRGE.US,D,20190515,000000,33.722,34.04,33.555,34.003,16344,0
+LRGE.US,D,20190516,000000,33.931,34.507,33.931,34.308,50401,0
+LRGE.US,D,20190517,000000,34.08,34.418,34.078,34.085,44878,0
+LRGE.US,D,20190520,000000,33.792,33.881,33.604,33.782,20635,0
+LRGE.US,D,20190521,000000,34.03,34.11,33.904,34.1,29713,0
+LRGE.US,D,20190522,000000,34.065,34.09,33.882,34.01,16611,0
+LRGE.US,D,20190523,000000,33.614,33.614,33.246,33.39,34321,0
+LRGE.US,D,20190524,000000,33.614,33.614,33.385,33.434,31414,0
+LRGE.US,D,20190528,000000,33.514,33.574,33.156,33.256,20781,0
+LRGE.US,D,20190529,000000,33.078,33.078,32.744,32.88,21162,0
+LRGE.US,D,20190530,000000,33.137,33.137,32.819,33.038,50924,0
+LRGE.US,D,20190531,000000,32.591,32.636,32.462,32.517,35586,0
+LRGE.US,D,20190603,000000,32.412,32.512,31.767,31.936,35304,0
+LRGE.US,D,20190604,000000,32.313,32.64,32.172,32.586,13450,0
+LRGE.US,D,20190605,000000,32.938,32.938,32.63,32.832,16834,0
+LRGE.US,D,20190606,000000,32.978,33.107,32.801,33.107,41135,0
+LRGE.US,D,20190607,000000,33.415,33.633,33.415,33.574,8711,0
+LRGE.US,D,20190610,000000,33.802,34.05,33.79,33.852,13849,0
+LRGE.US,D,20190611,000000,34.199,34.199,33.732,33.812,14446,0
+LRGE.US,D,20190612,000000,33.827,33.827,33.683,33.782,13439,0
+LRGE.US,D,20190613,000000,33.961,34.02,33.882,33.961,14214,0
+LRGE.US,D,20190614,000000,33.931,33.951,33.792,33.931,16899,0
+LRGE.US,D,20190617,000000,33.99,34.061,33.917,33.98,15771,0
+LRGE.US,D,20190618,000000,34.209,34.51,34.209,34.308,33023,0
+LRGE.US,D,20190619,000000,34.209,34.467,34.209,34.462,13651,0
+LRGE.US,D,20190620,000000,34.785,34.814,34.556,34.814,20953,0
+LRGE.US,D,20190621,000000,34.646,34.854,34.646,34.792,26463,0
+LRGE.US,D,20190624,000000,34.904,34.904,34.636,34.687,9461,0
+LRGE.US,D,20190625,000000,34.804,34.804,34.229,34.258,12229,0
+LRGE.US,D,20190626,000000,34.447,34.447,34.288,34.288,19180,0
+LRGE.US,D,20190627,000000,34.507,34.606,34.437,34.544,15100,0
+LRGE.US,D,20190628,000000,34.715,34.715,34.502,34.583,10377,0
+LRGE.US,D,20190701,000000,35.212,35.212,34.822,34.917,13625,0
+LRGE.US,D,20190702,000000,35.122,35.122,34.834,34.983,16627,0
+LRGE.US,D,20190703,000000,35.251,35.351,35.132,35.341,15907,0
+LRGE.US,D,20190705,000000,35.003,35.311,35.003,35.251,10108,0
+LRGE.US,D,20190708,000000,35.074,35.092,35.016,35.07,13251,0
+LRGE.US,D,20190709,000000,34.96,35.192,34.934,35.172,8088,0
+LRGE.US,D,20190710,000000,35.5,35.5,35.311,35.341,16411,0
+LRGE.US,D,20190711,000000,35.42,35.619,35.42,35.496,13949,0
+LRGE.US,D,20190712,000000,35.698,35.698,35.586,35.681,9012,0
+LRGE.US,D,20190715,000000,35.731,35.81,35.688,35.792,12937,0
+LRGE.US,D,20190716,000000,35.916,35.916,35.638,35.721,49686,0
+LRGE.US,D,20190717,000000,35.797,35.797,35.46,35.529,12973,0
+LRGE.US,D,20190718,000000,35.44,35.539,35.271,35.475,20853,0
+LRGE.US,D,20190719,000000,35.571,35.609,35.36,35.361,6716,0
+LRGE.US,D,20190722,000000,35.45,35.529,35.331,35.433,12024,0
+LRGE.US,D,20190723,000000,35.617,35.678,35.39,35.617,28204,0
+LRGE.US,D,20190724,000000,35.708,35.956,35.701,35.956,20962,0
+LRGE.US,D,20190725,000000,36.036,36.036,35.589,35.695,45622,0
+LRGE.US,D,20190726,000000,35.926,36.046,35.926,36.046,9715,0
+LRGE.US,D,20190729,000000,36.105,36.105,35.668,35.819,26648,0
+LRGE.US,D,20190730,000000,35.678,35.808,35.638,35.679,32502,0
+LRGE.US,D,20190731,000000,35.887,35.887,35.043,35.362,21840,0
+LRGE.US,D,20190801,000000,35.4,35.698,34.914,35.053,21050,0
+LRGE.US,D,20190802,000000,34.993,34.993,34.443,34.606,26820,0
+LRGE.US,D,20190805,000000,34.12,34.12,33.356,33.593,45579,0
+LRGE.US,D,20190806,000000,33.852,33.964,33.602,33.964,14368,0
+LRGE.US,D,20190807,000000,33.306,34.11,33.306,33.98,31348,0
+LRGE.US,D,20190808,000000,34.298,34.715,34.239,34.679,14229,0
+LRGE.US,D,20190809,000000,34.666,34.666,34.298,34.546,13118,0
+LRGE.US,D,20190812,000000,34.145,34.278,33.91,34.03,15109,0
+LRGE.US,D,20190813,000000,33.792,34.667,33.792,34.587,17218,0
+LRGE.US,D,20190814,000000,33.954,33.954,33.544,33.574,20906,0
+LRGE.US,D,20190815,000000,33.702,33.812,33.474,33.598,15207,0
+LRGE.US,D,20190816,000000,33.971,34.169,33.862,34.079,24271,0
+LRGE.US,D,20190819,000000,34.676,34.676,34.413,34.497,27948,0
+LRGE.US,D,20190820,000000,34.487,34.507,34.278,34.333,34121,0
+LRGE.US,D,20190821,000000,34.636,34.636,34.368,34.566,28235,0
+LRGE.US,D,20190822,000000,34.676,34.676,34.16,34.427,25209,0
+LRGE.US,D,20190823,000000,34.268,34.301,33.33,33.39,23924,0
+LRGE.US,D,20190826,000000,33.574,33.709,33.474,33.634,18841,0
+LRGE.US,D,20190827,000000,33.98,33.98,33.583,33.624,10225,0
+LRGE.US,D,20190828,000000,33.653,33.84,33.643,33.812,15724,0
+LRGE.US,D,20190829,000000,34.249,34.457,34.229,34.398,34428,0
+LRGE.US,D,20190830,000000,34.636,34.636,34.239,34.308,11164,0
+LRGE.US,D,20190903,000000,34.169,34.169,33.842,33.971,19068,0
+LRGE.US,D,20190904,000000,34.13,34.39,34.13,34.39,10053,0
+LRGE.US,D,20190905,000000,34.696,35.053,34.696,34.978,15148,0
+LRGE.US,D,20190906,000000,35.142,35.142,34.944,34.954,18839,0
+LRGE.US,D,20190909,000000,34.904,34.904,34.735,34.894,7480,0
+LRGE.US,D,20190910,000000,34.844,34.844,34.589,34.775,16898,0
+LRGE.US,D,20190911,000000,34.954,35.142,34.944,35.063,27635,0
+LRGE.US,D,20190912,000000,35.351,35.37,35.182,35.242,30215,0
+LRGE.US,D,20190913,000000,35.182,35.261,35.073,35.158,18301,0
+LRGE.US,D,20190916,000000,35.142,35.142,34.981,35.1,12439,0
+LRGE.US,D,20190917,000000,35.142,35.172,34.994,35.172,15793,0
+LRGE.US,D,20190918,000000,35.107,35.107,34.848,34.848,4586,0
+LRGE.US,D,20190919,000000,35.271,35.301,35.102,35.102,9443,0
+LRGE.US,D,20190920,000000,35.242,35.242,34.845,34.924,7025,0
+LRGE.US,D,20190923,000000,34.903,34.953,34.868,34.953,6858,0
+LRGE.US,D,20190924,000000,34.824,34.824,34.338,34.408,7240,0
+LRGE.US,D,20190925,000000,34.252,34.755,34.252,34.755,21174,0
+LRGE.US,D,20190926,000000,34.775,34.775,34.407,34.596,10529,0
+LRGE.US,D,20190927,000000,34.735,34.735,34.1,34.278,25241,0
+LRGE.US,D,20190930,000000,34.396,34.596,34.396,34.54,10235,0
+LRGE.US,D,20191001,000000,34.696,34.696,34.13,34.199,7659,0
+LRGE.US,D,20191002,000000,33.779,33.842,33.524,33.669,20703,0
+LRGE.US,D,20191003,000000,33.474,33.99,33.474,33.881,13492,0
+LRGE.US,D,20191004,000000,34.16,34.435,34.119,34.405,4128,0
+LRGE.US,D,20191007,000000,34.497,34.576,34.358,34.358,15354,0
+LRGE.US,D,20191008,000000,34.12,34.12,33.712,33.728,15421,0
+LRGE.US,D,20191009,000000,33.947,34.15,33.91,34.07,8497,0
+LRGE.US,D,20191010,000000,33.98,34.377,33.98,34.238,15291,0
+LRGE.US,D,20191011,000000,34.834,34.974,34.709,34.709,24343,0
+LRGE.US,D,20191014,000000,34.785,34.785,34.636,34.686,15637,0
+LRGE.US,D,20191015,000000,34.983,35.261,34.895,35.232,28305,0
+LRGE.US,D,20191016,000000,34.962,35.112,34.962,35.074,26456,0
+LRGE.US,D,20191017,000000,35.39,35.42,35.172,35.281,16740,0
+LRGE.US,D,20191018,000000,35.559,35.559,34.816,35.033,117261,0
+LRGE.US,D,20191021,000000,35.013,35.212,35.013,35.212,23889,0
+LRGE.US,D,20191022,000000,35.281,35.36,34.951,35.007,13805,0
+LRGE.US,D,20191023,000000,35.012,35.112,34.93,35.092,12968,0
+LRGE.US,D,20191024,000000,35.341,35.341,35.053,35.191,14884,0
+LRGE.US,D,20191025,000000,35.162,35.5,35.157,35.43,22894,0
+LRGE.US,D,20191028,000000,35.648,35.768,35.59,35.768,9883,0
+LRGE.US,D,20191029,000000,35.658,35.658,35.426,35.426,12739,0
+LRGE.US,D,20191030,000000,35.326,35.475,35.283,35.47,11568,0
+LRGE.US,D,20191031,000000,35.619,35.619,35.228,35.312,10849,0
+LRGE.US,D,20191101,000000,35.748,35.768,35.678,35.753,21647,0
+LRGE.US,D,20191104,000000,36.125,36.125,35.857,35.916,25904,0
+LRGE.US,D,20191105,000000,35.936,35.936,35.807,35.874,15343,0
+LRGE.US,D,20191106,000000,35.778,35.854,35.747,35.758,13882,0
+LRGE.US,D,20191107,000000,36.135,36.256,35.981,36.011,14931,0
+LRGE.US,D,20191108,000000,36.058,36.214,36.058,36.144,9410,0
+LRGE.US,D,20191111,000000,36.067,36.165,36.067,36.095,18455,0
+LRGE.US,D,20191112,000000,36.026,36.254,36.026,36.165,5618,0
+LRGE.US,D,20191113,000000,35.996,36.294,35.996,36.294,15471,0
+LRGE.US,D,20191114,000000,36.125,36.304,36.105,36.276,16906,0
+LRGE.US,D,20191115,000000,36.511,36.601,36.489,36.49,6564,0
+LRGE.US,D,20191118,000000,36.482,36.721,36.482,36.629,11390,0
+LRGE.US,D,20191119,000000,36.82,36.82,36.641,36.661,8651,0
+LRGE.US,D,20191120,000000,36.671,36.701,36.398,36.481,8186,0
+LRGE.US,D,20191121,000000,36.522,36.542,36.444,36.462,14413,0
+LRGE.US,D,20191122,000000,36.661,36.661,36.467,36.538,16253,0
+LRGE.US,D,20191125,000000,36.764,36.934,36.764,36.86,22590,0
+LRGE.US,D,20191126,000000,37.018,37.018,36.909,36.924,18663,0
+LRGE.US,D,20191127,000000,37.227,37.237,37.118,37.187,19816,0
+LRGE.US,D,20191129,000000,37.217,37.217,37.048,37.048,8532,0
+LRGE.US,D,20191202,000000,36.979,36.979,36.606,36.72,7685,0
+LRGE.US,D,20191203,000000,36.254,36.462,36.21,36.462,20142,0
+LRGE.US,D,20191204,000000,36.67,36.713,36.549,36.549,8322,0
+LRGE.US,D,20191205,000000,36.81,36.81,36.472,36.571,18416,0
+LRGE.US,D,20191206,000000,36.929,36.949,36.86,36.869,13026,0
+LRGE.US,D,20191209,000000,36.9,36.926,36.81,36.83,9256,0
+LRGE.US,D,20191210,000000,36.74,36.939,36.682,36.707,79547,0
+LRGE.US,D,20191211,000000,36.737,36.869,36.671,36.831,12547,0
+LRGE.US,D,20191212,000000,36.77,37.2,36.77,37.106,15761,0
+LRGE.US,D,20191213,000000,37.137,37.242,36.939,37.117,16390,0
+LRGE.US,D,20191216,000000,37.485,37.485,37.277,37.45,11931,0
+LRGE.US,D,20191217,000000,37.614,37.614,37.349,37.41,14238,0
+LRGE.US,D,20191218,000000,37.554,37.554,37.415,37.442,13753,0
+LRGE.US,D,20191219,000000,37.356,37.654,37.356,37.617,18437,0
+LRGE.US,D,20191220,000000,37.793,37.842,37.766,37.786,16757,0
+LRGE.US,D,20191223,000000,37.833,37.872,37.773,37.808,20465,0
+LRGE.US,D,20191224,000000,37.971,37.971,37.753,37.813,8815,0
+LRGE.US,D,20191226,000000,37.856,38.057,37.856,38.057,17652,0
+LRGE.US,D,20191227,000000,38.146,38.151,38.032,38.052,10505,0
+LRGE.US,D,20191230,000000,38.131,38.131,37.701,37.744,28593,0
+LRGE.US,D,20191231,000000,37.743,37.922,37.67,37.922,18816,0
+LRGE.US,D,20200102,000000,38.082,38.292,38.082,38.292,24380,0
+LRGE.US,D,20200103,000000,38.052,38.23,37.922,38.117,19308,0
+LRGE.US,D,20200106,000000,37.902,38.24,37.902,38.224,9373,0
+LRGE.US,D,20200107,000000,38.274,38.379,38.274,38.291,16860,0
+LRGE.US,D,20200108,000000,38.42,38.699,38.42,38.56,18819,0
+LRGE.US,D,20200109,000000,38.699,38.867,38.661,38.864,12053,0
+LRGE.US,D,20200110,000000,39.128,39.128,38.761,38.815,16827,0
+LRGE.US,D,20200113,000000,38.839,39.075,38.809,39.054,8716,0
+LRGE.US,D,20200114,000000,39.012,39.152,38.941,38.941,10721,0
+LRGE.US,D,20200115,000000,39.138,39.24,39.058,39.078,16654,0
+LRGE.US,D,20200116,000000,39.317,39.447,39.227,39.432,22500,0
+LRGE.US,D,20200117,000000,39.558,39.606,39.467,39.606,8776,0
+LRGE.US,D,20200121,000000,39.586,39.852,39.467,39.656,18377,0
+LRGE.US,D,20200122,000000,39.885,39.885,39.611,39.666,13451,0
+LRGE.US,D,20200123,000000,39.686,39.686,39.352,39.606,30156,0
+LRGE.US,D,20200124,000000,39.681,39.681,39.029,39.165,8719,0
+LRGE.US,D,20200127,000000,38.549,38.659,38.444,38.471,13727,0
+LRGE.US,D,20200128,000000,38.64,39.026,38.531,38.949,9684,0
+LRGE.US,D,20200129,000000,38.987,39.257,38.878,39.013,12989,0
+LRGE.US,D,20200130,000000,38.704,38.909,38.485,38.842,31088,0
+LRGE.US,D,20200131,000000,39.048,39.048,38.161,38.22,18399,0
+LRGE.US,D,20200203,000000,38.547,38.719,38.547,38.631,18232,0
+LRGE.US,D,20200204,000000,39.247,39.397,39.247,39.298,8808,0
+LRGE.US,D,20200205,000000,39.646,39.676,39.377,39.601,44839,0
+LRGE.US,D,20200206,000000,39.626,39.795,39.556,39.756,20020,0
+LRGE.US,D,20200207,000000,39.835,39.84,39.571,39.626,23894,0
+LRGE.US,D,20200210,000000,39.636,39.95,39.636,39.95,9892,0
+LRGE.US,D,20200211,000000,40.304,40.304,39.926,39.995,15559,0
+LRGE.US,D,20200212,000000,40.316,40.423,40.316,40.398,9618,0
+LRGE.US,D,20200213,000000,40.322,40.591,40.322,40.368,15051,0
+LRGE.US,D,20200214,000000,40.389,40.534,40.389,40.528,8067,0
+LRGE.US,D,20200218,000000,40.612,40.682,40.463,40.682,14998,0
+LRGE.US,D,20200219,000000,40.921,41.081,40.836,41.004,9899,0
+LRGE.US,D,20200220,000000,41.011,41.061,40.423,40.692,12220,0
+LRGE.US,D,20200221,000000,40.393,40.393,40.067,40.144,24303,0
+LRGE.US,D,20200224,000000,38.744,38.998,38.49,38.657,23043,0
+LRGE.US,D,20200225,000000,38.968,38.968,37.292,37.371,16150,0
+LRGE.US,D,20200226,000000,37.962,38.047,37.068,37.243,16061,0
+LRGE.US,D,20200227,000000,35.944,36.92,35.944,35.959,11771,0
+LRGE.US,D,20200228,000000,34.768,35.521,34.375,34.893,30501,0
+LRGE.US,D,20200302,000000,35.77,36.891,35.503,36.891,15398,0
+LRGE.US,D,20200303,000000,37.284,37.3,33.937,35.958,23174,0
+LRGE.US,D,20200304,000000,36.507,37.225,36.428,37.225,14835,0
+LRGE.US,D,20200305,000000,36.751,36.751,36.114,36.21,10087,0
+LRGE.US,D,20200306,000000,35.063,35.601,34.696,35.601,17409,0
+LRGE.US,D,20200309,000000,32.88,34.285,32.88,33.628,20716,0
+LRGE.US,D,20200310,000000,34.196,34.731,33.247,34.731,12498,0
+LRGE.US,D,20200311,000000,34.086,34.086,32.95,33.334,8241,0
+LRGE.US,D,20200312,000000,32.871,32.871,30.39,30.39,26211,0
+LRGE.US,D,20200313,000000,31.904,33.289,30.383,32.894,45367,0
+LRGE.US,D,20200316,000000,30.25,31.278,29.891,29.891,21174,0
+LRGE.US,D,20200317,000000,30.22,31.434,29.393,30.899,22867,0
+LRGE.US,D,20200318,000000,29.114,30.169,28.427,29.473,29707,0
+LRGE.US,D,20200319,000000,29.264,31.062,25.966,30.27,29634,0
+LRGE.US,D,20200320,000000,30.549,30.549,29.069,29.069,18841,0
+LRGE.US,D,20200323,000000,29.224,29.732,28.138,28.987,135848,0
+LRGE.US,D,20200324,000000,30.24,31.306,30.24,31.22,286491,0
+LRGE.US,D,20200325,000000,31.585,32.402,30.748,31.346,115007,0
+LRGE.US,D,20200326,000000,31.727,34.802,31.68,32.802,108617,0
+LRGE.US,D,20200327,000000,32.133,32.502,31.567,31.767,60244,0
+LRGE.US,D,20200330,000000,32.133,32.841,32.113,32.665,88081,0
+LRGE.US,D,20200331,000000,32.621,33,32.127,32.308,60890,0
+LRGE.US,D,20200401,000000,31.695,31.695,30.833,31.002,29618,0
+LRGE.US,D,20200402,000000,31.037,31.715,30.916,31.396,15167,0
+LRGE.US,D,20200403,000000,31.515,31.515,30.634,30.919,64320,0
+LRGE.US,D,20200406,000000,32.253,33.239,32.193,33.125,29153,0
+LRGE.US,D,20200407,000000,33.937,33.937,33.085,33.085,33660,0
+LRGE.US,D,20200408,000000,33.508,34.115,33.169,33.987,16986,0
+LRGE.US,D,20200409,000000,34.533,34.533,33.897,34.285,14699,0
+LRGE.US,D,20200413,000000,33.996,34.187,33.64,34.187,36791,0
+LRGE.US,D,20200414,000000,34.744,35.626,34.744,35.492,28587,0
+LRGE.US,D,20200415,000000,34.903,35.124,34.76,34.883,35121,0
+LRGE.US,D,20200416,000000,35.361,35.589,35.063,35.506,31887,0
+LRGE.US,D,20200417,000000,35.929,36.139,35.426,36.139,49388,0
+LRGE.US,D,20200420,000000,35.633,35.896,35.342,35.466,51711,0
+LRGE.US,D,20200421,000000,34.893,34.893,34.23,34.282,15453,0
+LRGE.US,D,20200422,000000,34.944,35.366,34.853,35.185,13437,0
+LRGE.US,D,20200423,000000,35.531,35.624,35.142,35.282,25228,0
+LRGE.US,D,20200424,000000,35.092,35.72,35.092,35.72,24249,0
+LRGE.US,D,20200427,000000,36.06,36.328,35.956,36.328,10904,0
+LRGE.US,D,20200428,000000,36.388,36.667,35.711,35.775,14908,0
+LRGE.US,D,20200429,000000,36.522,36.966,36.345,36.792,13095,0
+LRGE.US,D,20200430,000000,36.597,36.916,36.495,36.785,16669,0
+LRGE.US,D,20200501,000000,36.065,36.176,35.531,35.651,95155,0
+LRGE.US,D,20200504,000000,35.481,35.84,35.481,35.84,6646,0
+LRGE.US,D,20200505,000000,36.328,36.584,36.258,36.312,32241,0
+LRGE.US,D,20200506,000000,36.637,36.727,36.434,36.434,12805,0
+LRGE.US,D,20200507,000000,36.856,37.075,36.744,36.792,18629,0
+LRGE.US,D,20200508,000000,37.095,37.389,37.095,37.335,3291610,0
+LRGE.US,D,20200511,000000,37.284,37.778,37.284,37.554,8890,0
+LRGE.US,D,20200512,000000,37.773,37.773,36.946,36.969,46582,0
+LRGE.US,D,20200513,000000,36.906,36.906,36.131,36.457,8637,0
+LRGE.US,D,20200514,000000,35.979,36.746,35.75,36.677,17763,0
+LRGE.US,D,20200515,000000,36.497,37.155,36.457,37.114,16392,0
+LRGE.US,D,20200518,000000,37.882,38.151,37.872,38.065,15295,0
+LRGE.US,D,20200519,000000,37.932,38.281,37.832,37.832,9491,0
+LRGE.US,D,20200520,000000,38.465,38.692,38.43,38.623,14158,0
+LRGE.US,D,20200521,000000,38.645,38.645,38.173,38.271,96436,0
+LRGE.US,D,20200522,000000,38.291,38.551,38.262,38.551,9984,0
+LRGE.US,D,20200526,000000,39.237,39.237,38.694,38.702,21556,0
+LRGE.US,D,20200527,000000,38.819,39.158,38.012,39.158,23822,0
+LRGE.US,D,20200528,000000,39.008,39.606,38.975,39.039,17153,0
+LRGE.US,D,20200529,000000,38.729,39.459,38.729,39.459,24455,0
+LRGE.US,D,20200601,000000,39.49,39.606,39.427,39.556,14061,0
+LRGE.US,D,20200602,000000,39.576,39.785,39.481,39.785,16571,0
+LRGE.US,D,20200603,000000,40.034,40.137,39.928,40.049,20015,0
+LRGE.US,D,20200604,000000,39.865,40.144,39.499,39.687,16249,0
+LRGE.US,D,20200605,000000,40.341,40.652,40.279,40.468,22599,0
+LRGE.US,D,20200608,000000,40.582,40.837,40.304,40.837,13164,0
+LRGE.US,D,20200609,000000,40.483,40.962,40.483,40.785,17816,0
+LRGE.US,D,20200610,000000,40.899,41.218,40.742,40.992,26680,0
+LRGE.US,D,20200611,000000,40.194,40.204,38.739,38.792,30331,0
+LRGE.US,D,20200612,000000,39.746,39.746,38.45,39.162,14450,0
+LRGE.US,D,20200615,000000,38.42,39.619,38.301,39.408,26973,0
+LRGE.US,D,20200616,000000,40.483,40.483,39.616,40.076,32391,0
+LRGE.US,D,20200617,000000,40.368,40.602,40.159,40.275,34070,0
+LRGE.US,D,20200618,000000,40.064,40.373,40.064,40.31,44881,0
+LRGE.US,D,20200619,000000,40.702,40.829,40.104,40.395,24815,0
+LRGE.US,D,20200622,000000,40.094,40.699,40.094,40.687,25685,0
+LRGE.US,D,20200623,000000,40.931,41.33,40.861,40.861,34379,0
+LRGE.US,D,20200624,000000,40.622,40.859,39.9,40.055,36810,0
+LRGE.US,D,20200625,000000,40.064,40.412,39.795,40.412,34056,0
+LRGE.US,D,20200626,000000,40.184,40.184,39.417,39.505,9036,0
+LRGE.US,D,20200629,000000,39.457,39.873,39.198,39.837,7743,0
+LRGE.US,D,20200630,000000,40.094,40.772,39.996,40.679,6513,0
+LRGE.US,D,20200701,000000,40.822,41.333,40.822,41.167,7695,0
+LRGE.US,D,20200702,000000,41.679,41.679,41.307,41.307,9737,0
+LRGE.US,D,20200706,000000,41.89,42.205,41.89,42.112,13065,0
+LRGE.US,D,20200707,000000,42.077,42.316,41.698,41.784,7518,0
+LRGE.US,D,20200708,000000,42.052,42.188,41.788,42.174,13279,0
+LRGE.US,D,20200709,000000,42.248,42.396,41.763,42.263,8005,0
+LRGE.US,D,20200710,000000,42.261,42.438,42.244,42.438,7098,0
+LRGE.US,D,20200713,000000,42.844,43.04,41.27,41.699,7840,0
+LRGE.US,D,20200714,000000,41.375,42.276,41.375,42.154,13911,0
+LRGE.US,D,20200715,000000,42.404,42.471,42.187,42.368,10958,0
+LRGE.US,D,20200716,000000,42.037,42.202,41.883,42.202,3509,0
+LRGE.US,D,20200717,000000,42.256,42.441,42.057,42.346,8153,0
+LRGE.US,D,20200720,000000,42.889,43.214,42.824,43.214,10278,0
+LRGE.US,D,20200721,000000,43.542,43.542,42.824,42.878,25092,0
+LRGE.US,D,20200722,000000,42.984,43.069,42.784,43.034,10052,0
+LRGE.US,D,20200723,000000,43.073,43.131,42.157,42.157,58982,0
+LRGE.US,D,20200724,000000,42.082,42.284,41.868,42.033,8061,0
+LRGE.US,D,20200727,000000,42.187,42.72,42.107,42.545,15237,0
+LRGE.US,D,20200728,000000,42.396,42.501,42.127,42.133,8325,0
+LRGE.US,D,20200729,000000,42.207,42.725,42.207,42.59,11063,0
+LRGE.US,D,20200730,000000,42.506,42.973,42.306,42.874,9586,0
+LRGE.US,D,20200731,000000,43.472,43.472,42.695,43.268,17621,0
+LRGE.US,D,20200803,000000,43.462,43.831,43.462,43.755,14838,0
+LRGE.US,D,20200804,000000,43.771,43.861,43.602,43.861,10703,0
+LRGE.US,D,20200805,000000,44.279,44.379,44.179,44.289,10958,0
+LRGE.US,D,20200806,000000,44.399,44.857,44.354,44.814,10756,0
+LRGE.US,D,20200807,000000,44.598,44.787,44.299,44.562,8971,0
+LRGE.US,D,20200810,000000,44.528,44.528,44.14,44.45,8054,0
+LRGE.US,D,20200811,000000,44.349,44.593,43.831,43.895,9983,0
+LRGE.US,D,20200812,000000,44.13,44.728,44.13,44.604,5121,0
+LRGE.US,D,20200813,000000,44.698,44.887,44.634,44.65,5591,0
+LRGE.US,D,20200814,000000,44.538,44.688,44.476,44.576,6019,0
+LRGE.US,D,20200817,000000,44.628,44.955,44.628,44.812,10985,0
+LRGE.US,D,20200818,000000,45.061,45.164,44.817,45.081,7127,0
+LRGE.US,D,20200819,000000,44.996,45.096,44.857,44.857,5867,0
+LRGE.US,D,20200820,000000,44.777,45.131,44.695,45.046,57047,0
+LRGE.US,D,20200821,000000,45.041,45.207,45.041,45.196,6724,0
+LRGE.US,D,20200824,000000,45.45,45.455,45.196,45.427,7275,0
+LRGE.US,D,20200825,000000,45.559,45.843,45.534,45.824,42542,0
+LRGE.US,D,20200826,000000,46.414,47.048,46.414,47.048,11833,0
+LRGE.US,D,20200827,000000,47.01,47.217,46.759,46.978,11555,0
+LRGE.US,D,20200828,000000,47.298,47.371,47.264,47.371,942,0
+LRGE.US,D,20200831,000000,47.522,47.951,47.378,47.53,10217,0
+LRGE.US,D,20200901,000000,47.507,47.956,47.507,47.916,7275,0
+LRGE.US,D,20200902,000000,48.474,48.628,47.911,48.628,31866,0
+LRGE.US,D,20200903,000000,48.075,48.085,46.238,46.611,15173,0
+LRGE.US,D,20200904,000000,46.64,46.64,44.219,45.977,13454,0
+LRGE.US,D,20200908,000000,44.588,45.403,44.512,44.512,14334,0
+LRGE.US,D,20200909,000000,45.502,45.959,45.473,45.647,8897,0
+LRGE.US,D,20200910,000000,45.684,45.684,44.737,44.927,3439,0
+LRGE.US,D,20200911,000000,45.146,45.146,44.448,44.777,5786,0
+LRGE.US,D,20200914,000000,45.684,45.684,45.269,45.345,4898,0
+LRGE.US,D,20200915,000000,45.724,46.073,45.71,45.809,8355,0
+LRGE.US,D,20200916,000000,46.003,46.033,45.395,45.395,9463,0
+LRGE.US,D,20200917,000000,45.106,45.126,44.389,44.837,4689,0
+LRGE.US,D,20200918,000000,44.867,44.867,44.03,44.44,7996,0
+LRGE.US,D,20200921,000000,43.602,44.085,43.332,44.085,11129,0
+LRGE.US,D,20200922,000000,44.249,44.937,44.15,44.881,24312,0
+LRGE.US,D,20200923,000000,44.765,44.765,43.661,43.667,9459,0
+LRGE.US,D,20200924,000000,43.243,44.035,43.243,43.772,10110,0
+LRGE.US,D,20200925,000000,43.532,44.628,43.532,44.628,7453,0
+LRGE.US,D,20200928,000000,45.256,45.435,45.206,45.333,4464,0
+LRGE.US,D,20200929,000000,45.44,45.544,45.186,45.302,14843,0
+LRGE.US,D,20200930,000000,45.539,46.013,45.382,45.683,6847,0
+LRGE.US,D,20201001,000000,46.043,46.182,45.878,46.003,4745,0
+LRGE.US,D,20201002,000000,45.679,45.714,45.339,45.339,13161,0
+LRGE.US,D,20201005,000000,45.727,46.106,45.727,46.106,6209,0
+LRGE.US,D,20201006,000000,46.242,46.332,45.429,45.534,5663,0
+LRGE.US,D,20201007,000000,46.102,46.511,46.084,46.407,11920,0
+LRGE.US,D,20201008,000000,46.571,46.601,46.451,46.586,3784,0
+LRGE.US,D,20201009,000000,46.86,47.188,46.83,47.103,8888,0
+LRGE.US,D,20201012,000000,47.662,48.255,47.473,47.932,2631,0
+LRGE.US,D,20201013,000000,47.796,48.145,47.788,47.908,7551,0
+LRGE.US,D,20201014,000000,48.075,48.075,47.298,47.46,17890,0
+LRGE.US,D,20201015,000000,46.939,47.102,46.767,47.102,13080,0
+LRGE.US,D,20201016,000000,47.258,47.597,47.129,47.129,10659,0
+LRGE.US,D,20201019,000000,47.467,47.467,46.252,46.333,5327,0
+LRGE.US,D,20201020,000000,46.68,47.109,46.654,46.654,8507,0
+LRGE.US,D,20201021,000000,46.856,47.064,46.461,46.601,13515,0
+LRGE.US,D,20201022,000000,46.71,46.71,46.282,46.608,9215,0
+LRGE.US,D,20201023,000000,46.582,46.769,46.312,46.769,9144,0
+LRGE.US,D,20201026,000000,46.431,46.431,45.35,45.85,5001,0
+LRGE.US,D,20201027,000000,46.092,46.094,45.843,46.046,8057,0
+LRGE.US,D,20201028,000000,44.832,45.094,44.217,44.217,14749,0
+LRGE.US,D,20201029,000000,44.478,45.161,44.319,44.861,9614,0
+LRGE.US,D,20201030,000000,44.309,44.309,43.462,43.686,5855,0
+LRGE.US,D,20201102,000000,44.345,44.377,43.743,43.969,17433,0
+LRGE.US,D,20201103,000000,45.082,45.52,44.837,44.993,8921,0
+LRGE.US,D,20201104,000000,46.089,47.118,46.041,46.79,11760,0
+LRGE.US,D,20201105,000000,47.776,48.045,47.697,47.795,12592,0
+LRGE.US,D,20201106,000000,47.707,48.185,47.395,48.078,8717,0
+LRGE.US,D,20201109,000000,49.002,49.492,47.804,47.956,8285,0
+LRGE.US,D,20201110,000000,47.647,47.717,47.184,47.356,4276,0
+LRGE.US,D,20201111,000000,47.806,48.195,47.806,48.05,7873,0
+LRGE.US,D,20201112,000000,48.065,48.177,47.458,47.624,8156,0
+LRGE.US,D,20201113,000000,47.956,48.178,47.861,48.178,5193,0
+LRGE.US,D,20201116,000000,48.683,48.743,48.484,48.642,7936,0
+LRGE.US,D,20201117,000000,48.603,48.681,48.404,48.578,3261,0
+LRGE.US,D,20201118,000000,48.474,48.573,47.978,47.978,9202,0
+LRGE.US,D,20201119,000000,47.923,48.235,47.796,48.135,4527,0
+LRGE.US,D,20201120,000000,48.125,48.153,47.786,47.786,6512,0
+LRGE.US,D,20201123,000000,47.976,48.245,47.622,47.909,3902,0
+LRGE.US,D,20201124,000000,48.195,48.643,48.055,48.516,12261,0
+LRGE.US,D,20201125,000000,48.644,48.644,48.255,48.369,7874,0
+LRGE.US,D,20201127,000000,48.763,48.788,48.581,48.658,3199,0
+LRGE.US,D,20201130,000000,48.583,48.862,48.303,48.63,7293,0
+LRGE.US,D,20201201,000000,48.992,49.39,48.992,49.126,9686,0
+LRGE.US,D,20201202,000000,48.932,49.179,48.717,49.069,26927,0
+LRGE.US,D,20201203,000000,49.088,49.151,48.683,48.683,13275,0
+LRGE.US,D,20201204,000000,48.985,49.102,48.907,49.08,6025,0
+LRGE.US,D,20201207,000000,49.56,49.56,48.912,49.051,21608,0
+LRGE.US,D,20201208,000000,48.892,49.317,48.861,49.199,20207,0
+LRGE.US,D,20201209,000000,49.111,49.301,48.384,48.606,25914,0
+LRGE.US,D,20201210,000000,48.633,48.633,48.371,48.506,14380,0
+LRGE.US,D,20201211,000000,48.389,48.489,48.359,48.469,8455,0
+LRGE.US,D,20201214,000000,48.823,49.141,48.653,48.779,19792,0
+LRGE.US,D,20201215,000000,48.812,49.151,48.785,49.092,9767,0
+LRGE.US,D,20201216,000000,49.064,49.44,49.064,49.339,7506,0
+LRGE.US,D,20201217,000000,49.42,49.978,49.42,49.63,13211,0
+LRGE.US,D,20201218,000000,49.6,49.63,49.276,49.523,34418,0
+LRGE.US,D,20201221,000000,48.643,49.52,48.643,49.011,12921,0
+LRGE.US,D,20201222,000000,49.371,49.63,49.371,49.486,15737,0
+LRGE.US,D,20201223,000000,49.5,49.819,49.45,49.45,9240,0
+LRGE.US,D,20201224,000000,49.659,49.659,49.404,49.522,2511,0
+LRGE.US,D,20201228,000000,49.72,50.035,49.63,49.98,6664,0
+LRGE.US,D,20201229,000000,50.095,50.095,49.91,49.91,3061,0
+LRGE.US,D,20201230,000000,50.29,50.29,49.91,49.9311,8148,0
+LRGE.US,D,20201231,000000,49.82,50.0121,49.68,50.0121,7262,0
+LRGE.US,D,20210104,000000,50.03,50.035,48.8536,49.4156,32845,0
+LRGE.US,D,20210105,000000,49.36,49.7249,49.31,49.6185,2769,0
+LRGE.US,D,20210106,000000,48.838,49.75,48.838,49.1963,14364,0
+LRGE.US,D,20210107,000000,49.69,50.16,49.69,50.09,4533,0
+LRGE.US,D,20210108,000000,50.59,50.79,49.7809,50.285,10843,0
+LRGE.US,D,20210111,000000,49.68,50.23,49.68,49.805,26592,0
+LRGE.US,D,20210112,000000,49.59,49.86,49.4,49.81,20905,0
+LRGE.US,D,20210113,000000,49.7575,49.97,49.7575,49.805,13105,0
+LRGE.US,D,20210114,000000,49.73,49.95,49.28,49.2914,26766,0
+LRGE.US,D,20210115,000000,49.03,49.398,49.02,49.1575,16084,0
+LRGE.US,D,20210119,000000,49.45,49.725,49.2928,49.6115,12048,0
+LRGE.US,D,20210120,000000,50.11,50.56,50.11,50.36,11079,0
+LRGE.US,D,20210121,000000,50.69,50.86,50.505,50.7297,23144,0
+LRGE.US,D,20210122,000000,50.66,50.74,50.58,50.6537,8642,0
+LRGE.US,D,20210125,000000,50.92,50.92,49.88,50.7103,5369,0
+LRGE.US,D,20210126,000000,50.97,50.97,50.58,50.68,8551,0
+LRGE.US,D,20210127,000000,49.9,50.025,49.0498,49.289,32548,0
+LRGE.US,D,20210128,000000,49.68,50.455,49.68,50.19,4464,0
+LRGE.US,D,20210129,000000,49.393,49.465,48.68,49.03,5785,0
+LRGE.US,D,20210201,000000,49.62,50.1,49.4555,50.015,3154,0
+LRGE.US,D,20210202,000000,50.66,51.1,50.66,51.1,4133,0
+LRGE.US,D,20210203,000000,51.13,51.13,50.59,50.59,2624,0
+LRGE.US,D,20210204,000000,50.74,50.7847,50.535,50.7847,5540,0
+LRGE.US,D,20210205,000000,51.24,51.24,50.79,50.8992,11735,0
+LRGE.US,D,20210208,000000,51.37,51.3778,51.125,51.2417,5593,0
+LRGE.US,D,20210209,000000,51.155,51.53,51.155,51.3573,6333,0
+LRGE.US,D,20210210,000000,51.79,51.79,50.98,51.3719,8729,0
+LRGE.US,D,20210211,000000,51.41,51.62,51.255,51.4128,5353,0
+LRGE.US,D,20210212,000000,51.55,51.63,51.3603,51.5887,10832,0
+LRGE.US,D,20210216,000000,51.58,51.76,51.3437,51.375,10472,0
+LRGE.US,D,20210217,000000,51.24,51.3438,50.9767,51.3438,9943,0
+LRGE.US,D,20210218,000000,51.13,51.1983,50.84,51.1378,7575,0
+LRGE.US,D,20210219,000000,51.42,51.42,50.7601,50.7638,17125,0
+LRGE.US,D,20210222,000000,50.53,50.58,50.1,50.1604,5839,0
+LRGE.US,D,20210223,000000,49.43,50.21,49.43,50.14,7178,0
+LRGE.US,D,20210224,000000,49.75,50.27,49.21,50.2535,9099,0
+LRGE.US,D,20210225,000000,49.56,49.56,48.7675,48.7909,5380,0
+LRGE.US,D,20210226,000000,48.835,49.3211,48.5192,48.8829,6160,0
+LRGE.US,D,20210301,000000,49.23,49.97,49.23,49.858,5058,0
+LRGE.US,D,20210302,000000,49.96,49.96,49.4159,49.4159,10883,0
+LRGE.US,D,20210303,000000,49.11,49.28,48.4625,48.4625,40641,0
+LRGE.US,D,20210304,000000,48.24,48.8214,47.4401,47.6077,10156,0
+LRGE.US,D,20210305,000000,47.6543,48.6633,47.0233,48.6633,17871,0
+LRGE.US,D,20210308,000000,48.73,49.0799,48.1457,48.1457,12848,0
+LRGE.US,D,20210309,000000,49.26,49.39,49.0962,49.0962,28557,0
+LRGE.US,D,20210310,000000,49.48,49.5,49.126,49.25,12266,0
+LRGE.US,D,20210311,000000,50,50.32,49.87,50.0698,13907,0
+LRGE.US,D,20210312,000000,49.4684,49.7993,49.4684,49.7993,18568,0
+LRGE.US,D,20210315,000000,49.98,50.24,49.625,50.1488,2924,0
+LRGE.US,D,20210316,000000,50.6,50.6026,50.26,50.26,29795,0
+LRGE.US,D,20210317,000000,49.69,50.5,49.69,50.2746,5331,0
+LRGE.US,D,20210318,000000,49.59,50.1499,49.4776,49.4776,4885,0
+LRGE.US,D,20210319,000000,49.6878,49.8099,49.5427,49.6517,7942,0
+LRGE.US,D,20210322,000000,49.91,50.37,49.805,50.17,12605,0
+LRGE.US,D,20210323,000000,49.96,50.39,49.77,49.8364,9544,0
+LRGE.US,D,20210324,000000,50,50.0162,49.301,49.31,19223,0
+LRGE.US,D,20210325,000000,49.33,49.49,48.9,49.4043,28081,0
+LRGE.US,D,20210326,000000,49.5701,50.164,49.38,50.164,11465,0
+LRGE.US,D,20210329,000000,50.47,50.47,49.82,50.28,12916,0
+LRGE.US,D,20210330,000000,49.731,50.1197,49.731,49.8069,8841,0
+LRGE.US,D,20210331,000000,50.31,50.65,50.0501,50.48,10456,0
+LRGE.US,D,20210401,000000,51,51.1738,51,51.1303,1449,0
+LRGE.US,D,20210405,000000,51.74,52.02,51.74,52.02,6873,0
+LRGE.US,D,20210406,000000,51.7,52.0286,51.7,51.84,15843,0
+LRGE.US,D,20210407,000000,51.8371,52.0579,51.7119,51.8267,21623,0
+LRGE.US,D,20210408,000000,52.23,52.36,52.14,52.2205,5739,0
+LRGE.US,D,20210409,000000,52.4,52.73,52.2191,52.71,7907,0
+LRGE.US,D,20210412,000000,52.6023,53.01,52.6023,52.945,4275,0
+LRGE.US,D,20210413,000000,52.89,53.29,52.89,53.225,7122,0
+LRGE.US,D,20210414,000000,53.265,53.4084,52.855,52.855,6991,0
+LRGE.US,D,20210415,000000,53.3,53.75,53.3,53.555,9533,0
+LRGE.US,D,20210416,000000,53.64,53.78,53.532,53.6717,7712,0
+LRGE.US,D,20210419,000000,53.71,53.71,53.0203,53.2081,7891,0
+LRGE.US,D,20210420,000000,53.12,53.12,52.6,52.8263,4093,0
+LRGE.US,D,20210421,000000,52.59,53.3,52.59,53.215,6790,0
+LRGE.US,D,20210422,000000,53.17,53.52,52.7368,52.9313,7676,0
+LRGE.US,D,20210423,000000,53.47,53.6169,53.4142,53.5133,10352,0
+LRGE.US,D,20210426,000000,53.656,53.84,53.54,53.765,3946,0
+LRGE.US,D,20210427,000000,53.81,53.88,53.671,53.8,8149,0
+LRGE.US,D,20210428,000000,53.91,53.91,53.6,53.72,8548,0
+LRGE.US,D,20210429,000000,53.8944,54.04,53.6,53.9897,9314,0
+LRGE.US,D,20210430,000000,53.915,54.1472,53.62,53.6305,6577,0
+LRGE.US,D,20210503,000000,53.79,54.14,53.41,53.5059,45174,0
+LRGE.US,D,20210504,000000,53.05,53.05,52.46,52.9565,8925,0
+LRGE.US,D,20210505,000000,53.39,53.39,52.725,52.725,5711,0
+LRGE.US,D,20210506,000000,52.96,52.96,52.5576,52.9108,4754,0
+LRGE.US,D,20210507,000000,53.1,53.56,53.1,53.3333,7398,0
+LRGE.US,D,20210510,000000,53.42,53.42,52.4102,52.4102,10418,0
+LRGE.US,D,20210511,000000,51.88,52.38,51.7,52.2468,7145,0
+LRGE.US,D,20210512,000000,51.59,51.59,50.89,50.98,7263,0
+LRGE.US,D,20210513,000000,51.43,51.8,51.1064,51.4536,6826,0
+LRGE.US,D,20210514,000000,51.73,52.446,51.73,52.4068,29554,0
+LRGE.US,D,20210517,000000,52.07,52.235,51.9782,52.11,5932,0
+LRGE.US,D,20210518,000000,52.18,52.5165,51.984,51.984,5344,0
+LRGE.US,D,20210519,000000,51.4101,51.84,51.32,51.79,9106,0
+LRGE.US,D,20210520,000000,52.355,52.785,52.32,52.78,4493,0
+LRGE.US,D,20210521,000000,52.98,52.9999,52.5431,52.5431,11357,0
+LRGE.US,D,20210524,000000,53.07,53.3499,53.07,53.1261,5278,0
+LRGE.US,D,20210525,000000,53.53,53.53,53.17,53.2282,14685,0
+LRGE.US,D,20210526,000000,53.31,53.44,53.265,53.33,7514,0
+LRGE.US,D,20210527,000000,53.57,53.57,53.196,53.3385,7669,0
+LRGE.US,D,20210528,000000,53.98,53.98,53.6045,53.67,4162,0
+LRGE.US,D,20210601,000000,54.03,54.03,53.22,53.2863,6989,0
+LRGE.US,D,20210602,000000,53.23,53.63,53.23,53.44,3792,0
+LRGE.US,D,20210603,000000,52.74,53.18,52.74,52.9349,18860,0
+LRGE.US,D,20210604,000000,53.48,53.57,53.37,53.5117,5702,0
+LRGE.US,D,20210607,000000,53.68,53.68,53.42,53.5588,2307,0
+LRGE.US,D,20210608,000000,53.675,53.805,53.6,53.8,3859,0
+LRGE.US,D,20210609,000000,53.99,54.03,53.5816,53.5816,2806,0
+LRGE.US,D,20210610,000000,54.03,54.2,53.67,54.14,7328,0
+LRGE.US,D,20210611,000000,54.3,54.4499,54.17,54.295,13163,0
+LRGE.US,D,20210614,000000,54.13,54.62,54.13,54.55,7127,0
+LRGE.US,D,20210615,000000,54.569,54.59,54.35,54.35,4148,0
+LRGE.US,D,20210616,000000,54.28,54.639,54.15,54.15,4860,0
+LRGE.US,D,20210617,000000,53.8,54.88,53.8,54.7996,8870,0
+LRGE.US,D,20210618,000000,54.62,54.62,54.3147,54.49,5728,0
+LRGE.US,D,20210621,000000,54.25,54.95,54.25,54.95,1844,0
+LRGE.US,D,20210622,000000,54.9882,55.265,54.97,55.265,6377,0
+LRGE.US,D,20210623,000000,55.4166,55.4166,55.022,55.2,6353,0
+LRGE.US,D,20210624,000000,55.59,55.6153,55.48,55.495,1708,0
+LRGE.US,D,20210625,000000,55.34,55.6099,55.31,55.46,16855,0
+LRGE.US,D,20210628,000000,55.87,55.87,55.66,55.85,7136,0
+LRGE.US,D,20210629,000000,55.9,56.05,55.88,56.025,6313,0
+LRGE.US,D,20210630,000000,56.0584,56.24,55.7588,55.845,7279,0
+LRGE.US,D,20210701,000000,56.05,56.05,55.7569,55.9424,7571,0
+LRGE.US,D,20210702,000000,56.4,56.5727,56.39,56.5727,5576,0
+LRGE.US,D,20210706,000000,56.78,56.86,56.49,56.7694,20072,0
+LRGE.US,D,20210707,000000,56.91,57.09,56.8,56.94,4361,0
+LRGE.US,D,20210708,000000,55.93,56.63,55.93,56.38,4912,0
+LRGE.US,D,20210709,000000,56.74,56.8973,56.74,56.8795,3667,0
+LRGE.US,D,20210712,000000,57.19,57.19,56.81,56.9096,8086,0
+LRGE.US,D,20210713,000000,56.65,57.215,56.65,56.82,3918,0
+LRGE.US,D,20210714,000000,57.01,57.01,56.8214,56.99,4364,0
+LRGE.US,D,20210715,000000,57.27,57.27,56.47,56.57,4269,0
+LRGE.US,D,20210716,000000,56.41,56.64,56.22,56.22,4078,0
+LRGE.US,D,20210719,000000,55.53,55.579,55.22,55.49,10867,0
+LRGE.US,D,20210720,000000,55.9,56.49,55.8876,56.4267,4183,0
+LRGE.US,D,20210721,000000,56.635,56.7372,56.5037,56.7372,3717,0
+LRGE.US,D,20210722,000000,56.64,57.11,56.64,57.03,12035,0
+LRGE.US,D,20210723,000000,57.58,57.875,57.58,57.81,3102,0
+LRGE.US,D,20210726,000000,57.63,57.71,57.53,57.5801,6071,0
+LRGE.US,D,20210727,000000,56.83,57.1712,56.6401,57.1712,6549,0
+LRGE.US,D,20210728,000000,57.39,57.39,57.06,57.2581,3115,0
+LRGE.US,D,20210729,000000,57.46,57.46,57.15,57.245,3043,0
+LRGE.US,D,20210730,000000,56.62,57.27,56.62,57.07,4850,0
+LRGE.US,D,20210802,000000,56.9575,57.15,56.7348,56.7348,3532,0
+LRGE.US,D,20210803,000000,56.67,57.09,56.47,56.97,45294,0
+LRGE.US,D,20210804,000000,57.09,57.11,56.68,56.975,10403,0
+LRGE.US,D,20210805,000000,56.82,57.37,56.82,57.3025,3596,0
+LRGE.US,D,20210806,000000,57.36,57.38,57.15,57.285,6830,0
+LRGE.US,D,20210809,000000,57.47,57.47,57.16,57.215,14073,0
+LRGE.US,D,20210810,000000,57.46,57.46,56.87,57.02,5787,0
+LRGE.US,D,20210811,000000,57.05,57.16,56.87,56.9628,6908,0
+LRGE.US,D,20210812,000000,56.81,57.29,56.81,57.26,5586,0
+LRGE.US,D,20210813,000000,57.51,57.54,57.345,57.3641,9990,0
+LRGE.US,D,20210816,000000,57.14,57.516,57.1,57.5,5903,0
+LRGE.US,D,20210817,000000,57,57.16,56.77,56.9824,7348,0
+LRGE.US,D,20210818,000000,57.11,57.12,56.47,56.5529,17934,0
+LRGE.US,D,20210819,000000,56.6,56.94,56.47,56.6474,3501,0
+LRGE.US,D,20210820,000000,56.94,57.39,56.94,57.3243,4995,0
+LRGE.US,D,20210823,000000,57.69,58,57.58,57.855,5094,0
+LRGE.US,D,20210824,000000,58.06,58.35,57.99,58.175,10673,0
+LRGE.US,D,20210825,000000,58.18,58.44,58.18,58.3769,3186,0
+LRGE.US,D,20210826,000000,58.25,58.45,58.1601,58.1939,4575,0
+LRGE.US,D,20210827,000000,58.21,58.8679,58.21,58.8679,7098,0
+LRGE.US,D,20210830,000000,58.96,59.26,58.96,59.114,9440,0
+LRGE.US,D,20210831,000000,59,59.16,58.971,59.09,4212,0
+LRGE.US,D,20210901,000000,59.29,59.63,59.29,59.37,6202,0
+LRGE.US,D,20210902,000000,59.484,59.54,59.295,59.295,3776,0
+LRGE.US,D,20210903,000000,59.5172,59.64,59.4501,59.46,54307,0
+LRGE.US,D,20210907,000000,59.42,59.61,59.33,59.375,3123,0
+LRGE.US,D,20210908,000000,59.421,59.4283,59.0468,59.29,20977,0
+LRGE.US,D,20210909,000000,59.3,59.33,58.91,59.0053,7870,0
+LRGE.US,D,20210910,000000,59.55,59.55,58.65,58.77,14641,0
+LRGE.US,D,20210913,000000,58.6,58.6083,58.05,58.6083,4417,0
+LRGE.US,D,20210914,000000,58.97,58.986,58.5775,58.65,1507,0
+LRGE.US,D,20210915,000000,58.47,58.9672,58.47,58.9672,1796,0
+LRGE.US,D,20210916,000000,58.64,59.073,58.56,59.04,4882,0
+LRGE.US,D,20210917,000000,58.85,58.86,58.46,58.5576,5274,0
+LRGE.US,D,20210920,000000,57.85,57.85,57.214,57.5364,6023,0
+LRGE.US,D,20210921,000000,57.82,58.04,57.6607,57.762,19892,0
+LRGE.US,D,20210922,000000,57.68,58.23,57.68,58.08,11509,0
+LRGE.US,D,20210923,000000,58.3,58.99,58.3,58.8016,9788,0
+LRGE.US,D,20210924,000000,58.76,58.95,58.65,58.95,7430,0
+LRGE.US,D,20210927,000000,58.6,58.6,58.18,58.254,23800,0
+LRGE.US,D,20210928,000000,57.27,57.27,56.77,56.77,9328,0
+LRGE.US,D,20210929,000000,56.93,57.13,56.698,56.698,9491,0
+LRGE.US,D,20210930,000000,57.01,57.01,56.4076,56.4076,3919,0
+LRGE.US,D,20211001,000000,56,56.886,55.92,56.886,4518,0
+LRGE.US,D,20211004,000000,56.66,56.67,55.262,55.57,9142,0
+LRGE.US,D,20211005,000000,56.22,56.62,56.22,56.22,6886,0
+LRGE.US,D,20211006,000000,55.73,56.7103,55.73,56.7103,2171,0
+LRGE.US,D,20211007,000000,57.13,57.6885,57.13,57.446,2615,0
+LRGE.US,D,20211008,000000,57.33,57.8099,57.03,57.098,4867,0
+LRGE.US,D,20211011,000000,56.85,57.24,56.66,56.73,8508,0
+LRGE.US,D,20211012,000000,56.85,56.85,56.66,56.69,4267,0
+LRGE.US,D,20211013,000000,57.05,57.1059,56.77,57.1059,5557,0
+LRGE.US,D,20211014,000000,58,58.19,57.98,58.05,2173,0
+LRGE.US,D,20211015,000000,58.6,58.7,58.451,58.69,7677,0
+LRGE.US,D,20211018,000000,58.59,58.96,58.59,58.9373,3703,0
+LRGE.US,D,20211019,000000,59.222,59.4,59.14,59.274,5363,0
+LRGE.US,D,20211020,000000,59.51,59.51,58.972,59.1631,3923,0
+LRGE.US,D,20211021,000000,59.5643,59.76,59.49,59.7313,8428,0
+LRGE.US,D,20211022,000000,59.694,59.694,59.194,59.584,4246,0
+LRGE.US,D,20211025,000000,59.35,59.76,59.342,59.74,2397,0
+LRGE.US,D,20211026,000000,60.06,60.236,59.74,59.8426,2094,0
+LRGE.US,D,20211027,000000,59.94,60.01,59.4476,59.4476,12803,0
+LRGE.US,D,20211028,000000,59.94,60.11,59.85,60.01,4021,0
+LRGE.US,D,20211029,000000,59.59,60.631,59.59,60.588,7325,0
+LRGE.US,D,20211101,000000,60.52,60.5881,60.3215,60.425,5258,0
+LRGE.US,D,20211102,000000,60.76,60.77,60.58,60.685,3166,0
+LRGE.US,D,20211103,000000,60.71,61.29,60.71,61.29,1882,0
+LRGE.US,D,20211104,000000,61.945,62.26,61.765,61.96,12611,0
+LRGE.US,D,20211105,000000,62.67,62.675,62.24,62.285,14291,0
+LRGE.US,D,20211108,000000,62.331,62.64,62.331,62.5341,5431,0
+LRGE.US,D,20211109,000000,62.84,62.84,62.36,62.5854,4601,0
+LRGE.US,D,20211110,000000,62.07,62.3,61.57,61.57,1035,0
+LRGE.US,D,20211111,000000,61.74,61.88,61.611,61.611,6451,0
+LRGE.US,D,20211112,000000,61.93,62.34,61.93,62.15,4532,0
+LRGE.US,D,20211115,000000,62.37,62.42,62.12,62.19,14263,0
+LRGE.US,D,20211116,000000,62.635,62.94,62.46,62.94,11695,0
+LRGE.US,D,20211117,000000,62.96,62.96,62.31,62.54,9646,0
+LRGE.US,D,20211118,000000,62.55,63,62.55,62.91,6841,0
+LRGE.US,D,20211119,000000,63.29,63.37,62.93,63,13567,0
+LRGE.US,D,20211122,000000,63.1685,63.1685,62.1571,62.1571,11754,0
+LRGE.US,D,20211123,000000,61.89,62,61.2226,61.7,10974,0
+LRGE.US,D,20211124,000000,61.3,62.13,61.3,61.9909,7633,0
+LRGE.US,D,20211126,000000,61.43,61.43,60.95,61.0237,18903,0
+LRGE.US,D,20211129,000000,61.85,62.15,61.3,61.9866,22198,0
+LRGE.US,D,20211130,000000,61.87,61.89,60.5,60.62,23906,0
+LRGE.US,D,20211201,000000,60.89,61.18,59.46,59.46,7818,0
+LRGE.US,D,20211202,000000,59,60.19,59,59.82,9743,0
+LRGE.US,D,20211203,000000,59.04,59.2299,58.525,59.2299,14267,0
+LRGE.US,D,20211206,000000,58.7,59.78,58.7,59.77,12445,0
+LRGE.US,D,20211207,000000,60.9881,61.48,60.9881,61.2407,13226,0
+LRGE.US,D,20211208,000000,61.39,61.645,61.3399,61.645,3794,0
+LRGE.US,D,20211209,000000,61.67,61.67,60.975,61.084,10719,0
+LRGE.US,D,20211210,000000,61.56,61.56,61.06,61.195,6143,0
+LRGE.US,D,20211213,000000,61.505,61.505,60.84,60.87,13755,0
+LRGE.US,D,20211214,000000,60.42,60.48,59.5183,59.9596,9723,0
+LRGE.US,D,20211215,000000,59.97,61.5,59.65,61.5,24532,0
+LRGE.US,D,20211216,000000,61.52,61.52,59.89,60.3,6190,0
+LRGE.US,D,20211217,000000,59.67,60.1976,59.4,59.86,85079,0
+LRGE.US,D,20211220,000000,58.97,59.74,58.62,59.14,49120,0
+LRGE.US,D,20211221,000000,59.77,60.62,59.17,60.62,98084,0
+LRGE.US,D,20211222,000000,60.26,61.645,60.26,61.13,142043,0
+LRGE.US,D,20211223,000000,61.1527,61.535,61.085,61.3822,27847,0
+LRGE.US,D,20211227,000000,61.01,61.44,61.01,61.44,22087,0
+LRGE.US,D,20211228,000000,61.4,61.41,61.03,61.03,23022,0
+LRGE.US,D,20211229,000000,61.11,61.95,60.85,61.16,24203,0
+LRGE.US,D,20211230,000000,61.47,61.56,61.0239,61.0239,93645,0
+LRGE.US,D,20211231,000000,61.22,61.22,60.75,60.75,32899,0
+LRGE.US,D,20220103,000000,60.49,60.8599,60.415,60.74,14490,0
+LRGE.US,D,20220104,000000,60.725,60.725,59.675,60.11,44968,0
+LRGE.US,D,20220105,000000,59.385,59.805,58.49,58.515,30277,0
+LRGE.US,D,20220106,000000,58.48,58.911,57.945,58.44,59198,0
+LRGE.US,D,20220107,000000,58.28,58.5075,57.84,57.84,15115,0
+LRGE.US,D,20220110,000000,57.07,57.49,55.995,57.49,115727,0
+LRGE.US,D,20220111,000000,57.8,58.38,57.16,58.2293,84993,0
+LRGE.US,D,20220112,000000,58.76,58.85,58.22,58.4728,72043,0
+LRGE.US,D,20220113,000000,58.72,58.72,57.25,57.25,41349,0
+LRGE.US,D,20220114,000000,57.02,57.145,56.3625,57.055,13649,0
+LRGE.US,D,20220118,000000,56.59,56.59,55.88,55.91,174837,0
+LRGE.US,D,20220119,000000,56.33,56.53,55.45,55.5584,77267,0
+LRGE.US,D,20220120,000000,56.09,56.6399,54.78,54.9,124044,0
+LRGE.US,D,20220121,000000,54.76,54.76,53.2,53.32,41298,0
+LRGE.US,D,20220124,000000,52.29,53.64,50.88,53.64,28066,0
+LRGE.US,D,20220125,000000,52.71,53.18,51.46,52.51,47072,0
+LRGE.US,D,20220126,000000,53.35,53.53,51.83,52.1574,88111,0
+LRGE.US,D,20220127,000000,53,53.365,51.9,52.1,71074,0
+LRGE.US,D,20220128,000000,52.5,53.79,51.755,53.79,41649,0
+LRGE.US,D,20220131,000000,54.04,55.3233,53.69,55.3233,132461,0
+LRGE.US,D,20220201,000000,55.53,56.13,55.08,56.0574,107412,0
+LRGE.US,D,20220202,000000,56.16,56.16,55.3325,55.78,48238,0
+LRGE.US,D,20220203,000000,54.12,54.19,53.09,53.09,29142,0
+LRGE.US,D,20220204,000000,53.5,54.42,53.175,53.9704,21057,0
+LRGE.US,D,20220207,000000,54.01,54.25,53.41,53.5174,42641,0
+LRGE.US,D,20220208,000000,53.29,53.96,53.2252,53.93,10989,0
+LRGE.US,D,20220209,000000,54.78,55.1356,54.5,55.1356,284867,0
+LRGE.US,D,20220210,000000,54.93,58.04,53.76,54.0531,83079,0
+LRGE.US,D,20220211,000000,54.22,54.25,52.31,52.4944,457771,0
+LRGE.US,D,20220214,000000,52.21,52.8515,51.99,52.28,100623,0
+LRGE.US,D,20220215,000000,53.08,53.439,52.9192,53.43,180114,0
+LRGE.US,D,20220216,000000,53.13,53.39,52.62,53.3,22825,0
+LRGE.US,D,20220217,000000,52.82,52.82,51.69,51.7394,7008,0
+LRGE.US,D,20220218,000000,51.83,51.83,50.9601,51.1223,12457,0
+LRGE.US,D,20220222,000000,50.7,51.2873,50.2825,50.49,14417,0
+LRGE.US,D,20220223,000000,51,51.025,49.32,49.3573,38066,0
+LRGE.US,D,20220224,000000,48.47,51.2875,47.88,51.06,131248,0
+LRGE.US,D,20220225,000000,51.23,51.95,50.6144,51.91,12007,0
+LRGE.US,D,20220228,000000,51.57,52.2,51.3432,51.95,7815,0
+LRGE.US,D,20220301,000000,51.942,51.942,50.87,51.1178,24608,0
+LRGE.US,D,20220302,000000,51.41,52.09,51.01,51.87,41415,0
+LRGE.US,D,20220303,000000,52.0738,52.09,50.96,51.08,14926,0
+LRGE.US,D,20220304,000000,50.83,50.83,49.81,50.3298,320197,0
+LRGE.US,D,20220307,000000,50.29,50.29,48.385,48.385,361704,0
+LRGE.US,D,20220308,000000,47.815,49.16,47.55,47.91,148045,0
+LRGE.US,D,20220309,000000,49.11,49.8583,49.11,49.66,23602,0
+LRGE.US,D,20220310,000000,49.4001,49.61,48.9599,49.5195,4017,0
+LRGE.US,D,20220311,000000,49.84,49.84,48.49,48.5871,17155,0
+LRGE.US,D,20220314,000000,48.66,49.06,47.78,47.85,31597,0
+LRGE.US,D,20220315,000000,48.33,49.29,48.23,49.29,16016,0
+LRGE.US,D,20220316,000000,50.3656,51.0448,49.67,51.0448,13794,0
+LRGE.US,D,20220317,000000,51.07,51.92,51.0457,51.8434,13779,0
+LRGE.US,D,20220318,000000,52.39,53.0906,52.39,53.0906,8981,0
+LRGE.US,D,20220321,000000,52.36,52.894,52.155,52.7296,21304,0
+LRGE.US,D,20220322,000000,52.98,53.8,52.97,53.4797,42046,0
+LRGE.US,D,20220323,000000,52.94,53.29,52.6312,52.71,60013,0
+LRGE.US,D,20220324,000000,52.705,53.4941,52.5,53.4941,30772,0
+LRGE.US,D,20220325,000000,53.59,53.61,52.95,53.4685,95204,0
+LRGE.US,D,20220328,000000,53.8325,54.26,53.36,54.2129,12454,0
+LRGE.US,D,20220329,000000,54.98,55.39,54.61,55.285,109627,0
+LRGE.US,D,20220330,000000,54.91,55.11,54.3,54.585,44685,0
+LRGE.US,D,20220331,000000,54.2301,54.52,53.772,53.78,48799,0
+LRGE.US,D,20220401,000000,53.92,53.98,53.415,53.9,18810,0
+LRGE.US,D,20220404,000000,54.1275,54.68,54.115,54.68,21137,0
+LRGE.US,D,20220405,000000,54.44,54.5282,53.465,53.6,33428,0
+LRGE.US,D,20220406,000000,52.75,52.75,52.12,52.51,40904,0
+LRGE.US,D,20220407,000000,52.06,52.86,51.88,52.58,18424,0
+LRGE.US,D,20220408,000000,52.29,52.5874,51.915,52.13,13229,0
+LRGE.US,D,20220411,000000,51.42,51.58,50.885,51.12,27818,0
+LRGE.US,D,20220412,000000,51.62,51.725,50.88,50.905,43119,0
+LRGE.US,D,20220413,000000,50.79,51.73,50.79,51.6,12778,0
+LRGE.US,D,20220414,000000,51.22,51.2548,50.6305,50.6305,11506,0
+LRGE.US,D,20220418,000000,50.51,50.6944,50.07,50.35,17585,0
+LRGE.US,D,20220419,000000,50.41,51.794,50.41,51.6566,20960,0
+LRGE.US,D,20220420,000000,51.41,51.41,50.8,50.8,9195,0
+LRGE.US,D,20220421,000000,51.31,51.425,49.45,49.54,17988,0
+LRGE.US,D,20220422,000000,49.42,49.49,48,48.01,8473,0
+LRGE.US,D,20220425,000000,47.79,48.6467,47.7231,48.6467,20956,0
+LRGE.US,D,20220426,000000,47.95,47.95,46.9,47.0613,35706,0
+LRGE.US,D,20220427,000000,47.27,47.88,46.955,47.1603,34036,0
+LRGE.US,D,20220428,000000,48.08,49.154,47.6477,48.9201,14104,0
+LRGE.US,D,20220429,000000,47.845,47.845,46.6573,46.6573,14214,0
+LRGE.US,D,20220502,000000,46.41,47.1217,46.1,47.1217,8388,0
+LRGE.US,D,20220503,000000,46.9533,47.0984,46.6283,46.8689,11133,0
+LRGE.US,D,20220504,000000,46.84,48.1231,46.1114,48.09,46915,0
+LRGE.US,D,20220505,000000,47.46,47.46,45.369,45.7971,5436,0
+LRGE.US,D,20220506,000000,45.3,45.68,44.99,45.2093,10694,0
+LRGE.US,D,20220509,000000,44.31,44.31,42.93,43.2411,49110,0
+LRGE.US,D,20220510,000000,43.65,44.109,42.9892,43.5657,64421,0
+LRGE.US,D,20220511,000000,43.62,43.635,42.33,42.4149,32811,0
+LRGE.US,D,20220512,000000,41.91,43.21,41.75,42.6216,81168,0
+LRGE.US,D,20220513,000000,43.17,44.222,43.17,44.1,31710,0
+LRGE.US,D,20220516,000000,44.05,44.21,43.5337,43.6635,32757,0
+LRGE.US,D,20220517,000000,44.73,44.73,44.0326,44.57,106659,0
+LRGE.US,D,20220518,000000,43.89,43.89,42.3101,42.5,16736,0
+LRGE.US,D,20220519,000000,42.4,43.03,42.13,42.57,19189,0
+LRGE.US,D,20220520,000000,43.18,43.18,41.8,42.82,9146,0
+LRGE.US,D,20220523,000000,43.09,43.53,42.8588,43.42,13125,0
+LRGE.US,D,20220524,000000,42.69,42.69,41.9736,42.45,22248,0
+LRGE.US,D,20220525,000000,42.58,43.0121,42.52,42.98,28163,0
+LRGE.US,D,20220526,000000,43.09,44.183,43.09,44.11,12072,0
+LRGE.US,D,20220527,000000,44.42,45.29,44.42,45.29,11866,0
+LRGE.US,D,20220531,000000,44.79,45.37,44.79,44.94,9691,0
+LRGE.US,D,20220601,000000,45.65,45.65,44.3145,44.72,39938,0
+LRGE.US,D,20220602,000000,44.67,46.16,44.67,46.1,16126,0
+LRGE.US,D,20220603,000000,45.445,45.49,44.99,45.12,10844,0
+LRGE.US,D,20220606,000000,45.66,45.9775,45.25,45.49,10474,0
+LRGE.US,D,20220607,000000,44.89,45.95,44.89,45.79,12630,0
+LRGE.US,D,20220608,000000,45.745,45.9605,45.38,45.4,47066,0
+LRGE.US,D,20220609,000000,45.035,45.4652,44.21,44.21,10997,0
+LRGE.US,D,20220610,000000,43.5,43.5,42.6,42.63,11320,0
+LRGE.US,D,20220613,000000,41.64,41.64,40.7215,40.74,52674,0
+LRGE.US,D,20220614,000000,41.07,41.132,40.48,40.66,44615,0
+LRGE.US,D,20220615,000000,41.306,42.112,41.144,41.6163,11874,0
+LRGE.US,D,20220616,000000,40.57,40.57,39.9,40.065,3488,0
+LRGE.US,D,20220617,000000,40.04,40.778,39.915,40.485,20624,0
+LRGE.US,D,20220621,000000,41.08,41.5457,41.0501,41.2099,14957,0
+LRGE.US,D,20220622,000000,40.72,41.83,40.72,41.375,27580,0
+LRGE.US,D,20220623,000000,41.6,42.21,41.54,42.21,6122,0
+LRGE.US,D,20220624,000000,42.7,43.58,42.7,43.538,21741,0
+LRGE.US,D,20220627,000000,43.38,43.51,43.05,43.15,9223,0
+LRGE.US,D,20220628,000000,43.28,43.65,41.8,41.82,3273,0
+LRGE.US,D,20220629,000000,42.04,42.04,41.67,41.89,6653,0
+LRGE.US,D,20220630,000000,41.14,41.86,40.95,41.69,4895,0
+LRGE.US,D,20220701,000000,41.46,42.09,41.46,42,4856,0
+LRGE.US,D,20220705,000000,41.66,42.71,41.65,42.61,168417,0
+LRGE.US,D,20220706,000000,42.4515,43,42.4515,42.8031,22511,0
+LRGE.US,D,20220707,000000,42.93,43.549,42.93,43.41,7527,0
+LRGE.US,D,20220708,000000,42.86,43.6,42.86,43.31,27214,0
+LRGE.US,D,20220711,000000,42.99,43.015,42.5,42.69,11572,0
+LRGE.US,D,20220712,000000,42.37,42.55,41.92,42.0503,29430,0
+LRGE.US,D,20220713,000000,41.29,42.13,41.29,41.9137,82054,0
+LRGE.US,D,20220714,000000,41.0999,41.82,40.9817,41.7806,9960,0
+LRGE.US,D,20220715,000000,42.66,42.7591,42.59,42.7591,7494,0
+LRGE.US,D,20220718,000000,43.15,43.25,42.3,42.43,10280,0
+LRGE.US,D,20220719,000000,42.928,43.88,42.8524,43.8427,14712,0
+LRGE.US,D,20220720,000000,43.91,44.77,43.91,44.635,190597,0
+LRGE.US,D,20220721,000000,44.85,45.26,44.715,45.205,13268,0
+LRGE.US,D,20220722,000000,45.26,45.26,44.43,44.4891,9448,0
+LRGE.US,D,20220725,000000,44.365,44.51,44.21,44.3037,8691,0
+LRGE.US,D,20220726,000000,43.91,43.91,43.32,43.34,6016,0
+LRGE.US,D,20220727,000000,43.81,44.925,43.81,44.66,10273,0
+LRGE.US,D,20220728,000000,44.89,45.565,44.57,45.56,28883,0
+LRGE.US,D,20220729,000000,45.76,46.36,45.76,46.2757,12039,0
+LRGE.US,D,20220801,000000,45.8475,46.5262,45.8475,46.3166,2067,0
+LRGE.US,D,20220802,000000,46.2,46.4487,46.05,46.2116,45381,0
+LRGE.US,D,20220803,000000,46.55,47.4,46.55,47.38,6211,0
+LRGE.US,D,20220804,000000,47.23,47.5299,47.0097,47.4348,21825,0
+LRGE.US,D,20220805,000000,46.73,47.33,46.73,47.33,3821,0
+LRGE.US,D,20220808,000000,47.75,47.75,47.29,47.29,4887,0
+LRGE.US,D,20220809,000000,47.01,47.01,46.7666,46.8,4265,0
+LRGE.US,D,20220810,000000,47.96,48.13,47.91,48.1111,4449,0
+LRGE.US,D,20220811,000000,48.62,48.71,47.82,47.8522,6492,0
+LRGE.US,D,20220812,000000,48.15,48.7447,48.15,48.7447,3252,0
+LRGE.US,D,20220815,000000,48.81,49.13,48.635,49.0496,41001,0
+LRGE.US,D,20220816,000000,48.85,49.255,48.55,49.0044,10812,0
+LRGE.US,D,20220817,000000,48.37,48.62,48.1399,48.372,8229,0
+LRGE.US,D,20220818,000000,48.28,48.52,48.14,48.35,17600,0
+LRGE.US,D,20220819,000000,47.55,47.62,47.44,47.45,7473,0
+LRGE.US,D,20220822,000000,46.77,46.77,46.2642,46.2642,10605,0
+LRGE.US,D,20220823,000000,46.135,46.44,46.135,46.21,3071,0
+LRGE.US,D,20220824,000000,46.31,46.601,46.18,46.34,9243,0
+LRGE.US,D,20220825,000000,46.36,47.01,46.3555,47.01,5230,0
+LRGE.US,D,20220826,000000,47.02,47.02,45.2,45.2,2998,0
+LRGE.US,D,20220829,000000,44.9,45.17,44.84,44.89,5684,0
+LRGE.US,D,20220830,000000,45.1899,45.1899,44.225,44.55,33355,0
+LRGE.US,D,20220831,000000,44.83,44.83,44.11,44.1901,6990,0
+LRGE.US,D,20220901,000000,43.84,44.22,43.42,44.22,5345,0
+LRGE.US,D,20220902,000000,44.5,44.72,43.6045,43.6045,3117,0
+LRGE.US,D,20220906,000000,43.5,43.56,43.28,43.4719,7461,0
+LRGE.US,D,20220907,000000,43.63,44.44,43.53,44.3579,22362,0
+LRGE.US,D,20220908,000000,43.89,44.69,43.89,44.66,8706,0
+LRGE.US,D,20220909,000000,45.31,45.72,45.31,45.6456,6390,0
+LRGE.US,D,20220912,000000,45.88,46.21,45.88,46.16,2469,0
+LRGE.US,D,20220913,000000,44.82,44.85,43.91,44.061,5325,0
+LRGE.US,D,20220914,000000,43.97,44.1029,43.71,44.0667,7844,0
+LRGE.US,D,20220915,000000,43.96,43.96,43.42,43.42,6621,0
+LRGE.US,D,20220916,000000,42.655,42.9021,42.52,42.9021,30266,0
+LRGE.US,D,20220919,000000,42.6925,43.165,42.62,43.15,6326,0
+LRGE.US,D,20220920,000000,42.59,42.8873,42.5801,42.62,6861,0
+LRGE.US,D,20220921,000000,42.77,42.88,41.85,41.85,8751,0
+LRGE.US,D,20220922,000000,41.44,41.59,41.26,41.4132,2128,0
+LRGE.US,D,20220923,000000,40.83,40.87,40.29,40.72,9093,0
+LRGE.US,D,20220926,000000,40.88,40.9555,40.36,40.4432,20147,0
+LRGE.US,D,20220927,000000,40.63,40.63,40.115,40.41,42482,0
+LRGE.US,D,20220928,000000,40.28,41.39,40.28,41.13,19335,0
+LRGE.US,D,20220929,000000,40.38,40.42,40.02,40.42,8142,0
+LRGE.US,D,20220930,000000,40.106,40.691,39.64,39.64,9853,0
+LRGE.US,D,20221003,000000,40.03,41,40.03,40.86,4112,0
+LRGE.US,D,20221004,000000,42.0726,42.27,41.915,42.27,3855,0
+LRGE.US,D,20221005,000000,41.68,42.5219,41.6,42.32,2190,0
+LRGE.US,D,20221006,000000,42.34,42.34,41.87,41.9,5018,0
+LRGE.US,D,20221007,000000,40.9,40.93,40.38,40.38,3756,0
+LRGE.US,D,20221010,000000,40.4,40.4,39.66,39.9692,19969,0
+LRGE.US,D,20221011,000000,39.71,39.9771,39.27,39.4097,19966,0
+LRGE.US,D,20221012,000000,39.56,39.61,39.3,39.3,18426,0
+LRGE.US,D,20221013,000000,38.32,40.2503,38.07,40.04,8662,0
+LRGE.US,D,20221014,000000,40.45,40.45,39.18,39.2,9128,0
+LRGE.US,D,20221017,000000,39.77,40.58,39.77,40.39,8596,0
+LRGE.US,D,20221018,000000,41.51,41.51,40.59,41.06,9936,0
+LRGE.US,D,20221019,000000,40.78,41.01,40.34,40.62,34188,0
+LRGE.US,D,20221020,000000,40.6647,41.1293,40.25,40.4022,35180,0
+LRGE.US,D,20221021,000000,40.2,41.27,40.2,41.21,4659,0
+LRGE.US,D,20221024,000000,41.35,41.84,40.945,41.65,20185,0
+LRGE.US,D,20221025,000000,41.76,42.69,41.76,42.68,14421,0
+LRGE.US,D,20221026,000000,42.12,42.94,42.12,42.27,32239,0
+LRGE.US,D,20221027,000000,42.005,42.28,41.62,41.64,97547,0
+LRGE.US,D,20221028,000000,41.38,42.56,41.38,42.44,55005,0
+LRGE.US,D,20221031,000000,42.27,42.356,42.03,42.24,8330,0
+LRGE.US,D,20221101,000000,42.75,42.75,41.75,41.78,8177,0
+LRGE.US,D,20221102,000000,41.76,41.88,40.35,40.44,26977,0
+LRGE.US,D,20221103,000000,39.94,40.07,39.6045,39.7419,38568,0
+LRGE.US,D,20221104,000000,40.13,40.3224,39.24,39.9429,92008,0
+LRGE.US,D,20221107,000000,40.2,40.56,39.99,40.51,34909,0
+LRGE.US,D,20221108,000000,40.4447,41.22,40.4447,40.76,31244,0
+LRGE.US,D,20221109,000000,40.49,40.51,39.65,39.65,111021,0
+LRGE.US,D,20221110,000000,41.77,42.745,41.53,42.7329,12428,0
+LRGE.US,D,20221111,000000,42.76,43.55,42.76,43.468,14565,0
+LRGE.US,D,20221114,000000,43.25,43.6,42.97,42.97,6218,0
+LRGE.US,D,20221115,000000,43.99,44.05,43.4249,43.62,16178,0
+LRGE.US,D,20221116,000000,43.37,43.4,43.005,43.0986,28760,0
+LRGE.US,D,20221117,000000,42.44,42.78,42.278,42.5679,8728,0
+LRGE.US,D,20221118,000000,43,43,42.478,42.777,6867,0
+LRGE.US,D,20221121,000000,42.68,42.71,42.245,42.4894,14516,0
+LRGE.US,D,20221122,000000,42.69,43.0112,42.31,43.0112,23247,0
+LRGE.US,D,20221123,000000,43.02,43.52,43.02,43.42,33723,0
+LRGE.US,D,20221125,000000,43.34,43.5,43.24,43.345,98136,0
+LRGE.US,D,20221128,000000,43.35,43.35,42.67,42.71,119706,0
+LRGE.US,D,20221129,000000,42.71,42.73,42.3,42.4565,38266,0
+LRGE.US,D,20221130,000000,42.64,44.19,42.39,44.1379,33573,0
+LRGE.US,D,20221201,000000,44.44,44.6,44.0231,44.52,269091,0
+LRGE.US,D,20221202,000000,43.83,44.5,43.83,44.42,25970,0
+LRGE.US,D,20221205,000000,44.04,44.137,43.35,43.51,209715,0
+LRGE.US,D,20221206,000000,43.51,43.51,42.54,42.7951,15180,0
+LRGE.US,D,20221207,000000,42.77,42.99,42.645,42.83,14640,0
+LRGE.US,D,20221208,000000,43.11,43.45,43.11,43.45,39815,0
+LRGE.US,D,20221209,000000,43.37,43.515,43.02,43.02,31051,0
+LRGE.US,D,20221212,000000,43.19,43.77,43.19,43.77,30033,0
+LRGE.US,D,20221213,000000,45.12,45.24,43.93,44.13,12067,0
+LRGE.US,D,20221214,000000,44.18,44.59,43.71,43.9,12251,0
+LRGE.US,D,20221215,000000,42.76,42.98,42.43,42.5883,6833,0
+LRGE.US,D,20221216,000000,42.5,42.5,41.88,42.1,3641,0
+LRGE.US,D,20221219,000000,41.84,41.84,41.36,41.59,29248,0
+LRGE.US,D,20221220,000000,41.59,41.665,41.467,41.545,6998,0
+LRGE.US,D,20221221,000000,41.94,42.32,41.94,42.21,14279,0
+LRGE.US,D,20221222,000000,41.464,41.63,40.92,41.63,24475,0
+LRGE.US,D,20221223,000000,41.26,41.69,41.0833,41.59,19840,0
+LRGE.US,D,20221227,000000,40.71,40.85,40.47,40.51,33572,0
+LRGE.US,D,20221228,000000,40.49,40.85,40.02,40.02,15523,0
+LRGE.US,D,20221229,000000,40.65,41.13,40.65,41.11,30066,0
+LRGE.US,D,20221230,000000,40.76,40.87,40.4244,40.82,29569,0
+LRGE.US,D,20230103,000000,41.26,41.26,40.67,40.93,2935,0
+LRGE.US,D,20230104,000000,41.3,41.52,40.99,41.3234,16100,0
+LRGE.US,D,20230105,000000,40.71,40.86,40.5641,40.5641,4263,0
+LRGE.US,D,20230106,000000,40.97,41.565,40.965,41.33,4509,0
+LRGE.US,D,20230109,000000,41.65,42.2602,41.65,41.77,5614,0
+LRGE.US,D,20230110,000000,41.61,42.1741,41.61,42.1741,3063,0
+LRGE.US,D,20230111,000000,42.38,42.81,42.38,42.75,2484,0
+LRGE.US,D,20230112,000000,43.005,43.18,42.37,43.18,4690,0
+LRGE.US,D,20230113,000000,42.7,43.4037,42.7,43.4037,126227,0
+LRGE.US,D,20230117,000000,43.38,43.5319,43.31,43.43,5619,0
+LRGE.US,D,20230118,000000,43.25,43.65,42.7,42.7,26693,0
+LRGE.US,D,20230119,000000,42.45,42.68,42.284,42.44,5995,0
+LRGE.US,D,20230120,000000,42.59,43.54,42.59,43.54,3304,0
+LRGE.US,D,20230123,000000,43.5,44.29,43.44,44.1496,26712,0
+LRGE.US,D,20230124,000000,43.93,44.17,43.93,44.01,4755,0
+LRGE.US,D,20230125,000000,43.43,43.98,43.3619,43.94,7153,0
+LRGE.US,D,20230126,000000,44.21,44.47,44.1,44.47,10050,0
+LRGE.US,D,20230127,000000,44.55,45.08,44.51,44.7946,4141,0
+LRGE.US,D,20230130,000000,44.33,44.49,44.04,44.0887,6084,0
+LRGE.US,D,20230131,000000,44.23,44.92,44.22,44.92,7355,0
+LRGE.US,D,20230201,000000,44.74,45.88,44.74,45.64,23584,0
+LRGE.US,D,20230202,000000,46.53,47.2699,46.53,46.96,24102,0
+LRGE.US,D,20230203,000000,46.04,46.9391,46.04,46.18,10719,0
+LRGE.US,D,20230206,000000,45.76,46.025,45.76,45.8116,10840,0
+LRGE.US,D,20230207,000000,45.6,46.4975,45.4949,46.42,324460,0
+LRGE.US,D,20230208,000000,46.57,46.57,45.9704,46.2,193375,0
+LRGE.US,D,20230209,000000,46.67,46.7,45.6313,45.74,122502,0
+LRGE.US,D,20230210,000000,45.4495,45.54,45.27,45.5,11468,0
+LRGE.US,D,20230213,000000,45.63,46.22,45.63,46.2,20625,0
+LRGE.US,D,20230214,000000,46.04,46.53,46.04,46.45,60780,0
+LRGE.US,D,20230215,000000,46.1,46.663,46.1,46.663,5722,0
+LRGE.US,D,20230216,000000,45.9,46.44,45.75,45.75,9830,0
+LRGE.US,D,20230217,000000,45.3,45.5207,45.2001,45.5,12773,0
+LRGE.US,D,20230221,000000,45.06,45.08,44.54,44.5406,4553,0
+LRGE.US,D,20230222,000000,44.71,44.92,44.53,44.5656,11722,0
+LRGE.US,D,20230223,000000,44.9906,45.1,44.55,45.0401,3966,0
+LRGE.US,D,20230224,000000,44.38,44.45,44,44.2653,10072,0
+LRGE.US,D,20230227,000000,44.91,44.91,44.45,44.493,4753,0
+LRGE.US,D,20230228,000000,44.681,44.71,44.44,44.5024,4001,0
+LRGE.US,D,20230301,000000,44.1401,44.27,44.01,44.085,3917,0
+LRGE.US,D,20230302,000000,43.97,44.6902,43.85,44.6902,2877,0
+LRGE.US,D,20230303,000000,45.235,45.55,45.185,45.5,2576,0
+LRGE.US,D,20230306,000000,45.69,45.92,45.43,45.43,2713,0
+LRGE.US,D,20230307,000000,45.64,45.65,44.96,44.98,6480,0
+LRGE.US,D,20230308,000000,45.03,45.2195,44.83,45.165,6083,0
+LRGE.US,D,20230309,000000,45.46,45.56,44.4,44.4535,3828,0
+LRGE.US,D,20230310,000000,44.13,44.33,43.56,43.6,2997,0
+LRGE.US,D,20230313,000000,43.38,44.2538,43.2,43.78,5795,0
+LRGE.US,D,20230314,000000,44.7,44.7826,44.295,44.7826,108895,0
+LRGE.US,D,20230315,000000,44.225,44.6581,44.1,44.6165,25256,0
+LRGE.US,D,20230316,000000,44.62,45.801,44.57,45.801,3648,0
+LRGE.US,D,20230317,000000,45.75,45.88,45.2001,45.3274,28111,0
+LRGE.US,D,20230320,000000,45.39,45.64,45.1601,45.52,11903,0
+LRGE.US,D,20230321,000000,45.9,46.25,45.6401,46.2028,3265,0
+LRGE.US,D,20230322,000000,46.14,46.27,45.37,45.37,3093,0
+LRGE.US,D,20230323,000000,45.88,46.1986,45.88,45.9119,1412,0
+LRGE.US,D,20230324,000000,45.68,46.0653,45.665,46.04,4101,0
+LRGE.US,D,20230327,000000,46.35,46.35,45.9243,46.0253,6386,0
+LRGE.US,D,20230328,000000,45.89,45.92,45.5494,45.7522,4942,0
+LRGE.US,D,20230329,000000,46.16,46.56,46.12,46.44,4363,0
+LRGE.US,D,20230330,000000,46.85,46.87,46.7458,46.87,3017,0
+LRGE.US,D,20230331,000000,47.3532,47.6784,47.3532,47.6784,2311,0
+LRGE.US,D,20230403,000000,47.53,47.64,47.42,47.57,11404,0
+LRGE.US,D,20230404,000000,47.6431,47.77,47.38,47.4899,8916,0
+LRGE.US,D,20230405,000000,46.87,47.0643,46.8614,47.0643,3944,0
+LRGE.US,D,20230406,000000,46.72,47.22,46.72,47.13,16825,0
+LRGE.US,D,20230410,000000,46.89,47.15,46.6843,47.1269,7520,0
+LRGE.US,D,20230411,000000,46.9297,47.23,46.9201,47.0373,15236,0
+LRGE.US,D,20230412,000000,47.29,47.43,46.9148,46.9148,3263,0
+LRGE.US,D,20230413,000000,47.37,47.8499,47.37,47.7667,3865,0
+LRGE.US,D,20230414,000000,47.69,47.69,47.3244,47.69,5440,0
+LRGE.US,D,20230417,000000,47.78,47.8022,47.483,47.8022,2999,0
+LRGE.US,D,20230418,000000,48.07,48.07,47.8,47.8391,2255,0
+LRGE.US,D,20230419,000000,47.743,47.92,47.65,47.844,8103,0
+LRGE.US,D,20230420,000000,47.6,47.9265,47.54,47.5849,6308,0
+LRGE.US,D,20230421,000000,47.53,47.79,47.53,47.7774,2217,0
+LRGE.US,D,20230424,000000,47.68,47.89,47.55,47.64,1907,0
+LRGE.US,D,20230425,000000,47.24,47.29,46.63,46.63,4142,0
+LRGE.US,D,20230426,000000,47,47.0382,46.73,46.8583,5167,0
+LRGE.US,D,20230427,000000,47.6702,48.08,47.6702,48.08,3037,0
+LRGE.US,D,20230428,000000,47.855,48.26,47.7101,48.26,1241,0
+LRGE.US,D,20230501,000000,48.4892,48.4892,48.364,48.41,1333,0
+LRGE.US,D,20230502,000000,47.735,48.06,47.735,47.92,4900,0
+LRGE.US,D,20230503,000000,47.98,48.14,47.65,47.65,2183,0
+LRGE.US,D,20230504,000000,47.58,47.58,47.3718,47.43,2433,0
+LRGE.US,D,20230505,000000,47.68,48.4382,47.68,48.3,3904,0
+LRGE.US,D,20230508,000000,48.27,48.54,48.19,48.53,4323,0
+LRGE.US,D,20230509,000000,48.26,48.36,48.18,48.18,1932,0
+LRGE.US,D,20230510,000000,48.59,48.74,48.44,48.74,1182,0
+LRGE.US,D,20230511,000000,48.6272,48.76,48.5031,48.6354,4061,0
+LRGE.US,D,20230512,000000,48.6529,48.75,48.08,48.34,13242,0
+LRGE.US,D,20230515,000000,48.35,48.6001,48.3401,48.6001,2292,0
+LRGE.US,D,20230516,000000,48.4699,48.4699,48.24,48.24,1064,0
+LRGE.US,D,20230517,000000,48.395,48.9899,48.395,48.82,2942,0
+LRGE.US,D,20230518,000000,49.1524,49.6201,49.1524,49.59,1605,0
+LRGE.US,D,20230519,000000,49.66,49.66,49.36,49.41,5325,0
+LRGE.US,D,20230522,000000,49.614,49.79,49.49,49.49,2634,0
+LRGE.US,D,20230523,000000,49.35,49.35,48.61,48.68,9621,0
+LRGE.US,D,20230524,000000,48.4459,48.56,48.32,48.56,5228,0
+LRGE.US,D,20230525,000000,49.68,49.68,49.3301,49.62,5467,0
+LRGE.US,D,20230526,000000,50,50.74,49.93,50.51,10974,0
+LRGE.US,D,20230530,000000,51.09,51.09,50.62,50.64,3011,0
+LRGE.US,D,20230531,000000,50.5649,50.6,50.215,50.55,7864,0
+LRGE.US,D,20230601,000000,50.4842,51.3233,50.4842,51.19,2170,0
+LRGE.US,D,20230602,000000,51.69,51.91,51.47,51.71,4715,0
+LRGE.US,D,20230605,000000,51.82,52.0387,51.6702,51.77,10032,0
+LRGE.US,D,20230606,000000,51.72,51.79,51.5655,51.6,1877,0
+LRGE.US,D,20230607,000000,51.77,51.77,50.83,50.83,8266,0
+LRGE.US,D,20230608,000000,51.25,51.54,51.25,51.38,3615,0
+LRGE.US,D,20230609,000000,51.62,51.74,51.37,51.5518,4239,0
+LRGE.US,D,20230612,000000,51.6403,52.35,51.6403,52.35,2111,0
+LRGE.US,D,20230613,000000,52.52,52.74,52.52,52.65,4376,0
+LRGE.US,D,20230614,000000,52.8179,53.11,52.65,53.05,3574,0
+LRGE.US,D,20230615,000000,52.9,54.12,52.9,53.88,10833,0
+LRGE.US,D,20230616,000000,54.12,54.14,53.61,53.61,2626,0
+LRGE.US,D,20230620,000000,53.5544,53.7137,53.2512,53.54,4681,0
+LRGE.US,D,20230621,000000,53.4862,53.4862,53.0279,53.23,7386,0
+LRGE.US,D,20230622,000000,53,53.6099,53,53.55,10332,0
+LRGE.US,D,20230623,000000,53.09,53.3788,53.09,53.37,3804,0
+LRGE.US,D,20230626,000000,53.3,53.3,52.8145,52.8145,2757,0
+LRGE.US,D,20230627,000000,53.14,53.67,52.8964,53.57,4297,0
+LRGE.US,D,20230628,000000,53.4,53.72,53.4,53.65,15318,0
+LRGE.US,D,20230629,000000,53.64,53.77,53.48,53.7,19306,0
+LRGE.US,D,20230630,000000,54.3545,54.5089,54.3,54.3,14949,0
+LRGE.US,D,20230703,000000,54.39,54.39,54.07,54.2482,19382,0
+LRGE.US,D,20230705,000000,54.05,54.48,54.05,54.34,8976,0
+LRGE.US,D,20230706,000000,53.72,54.3872,53.4733,53.75,8232,0
+LRGE.US,D,20230707,000000,53.8318,54.1701,53.7,53.71,7297,0
+LRGE.US,D,20230710,000000,53.802,53.99,53.6649,53.99,11642,0
+LRGE.US,D,20230711,000000,54.15,54.369,53.9416,54.29,6565,0
+LRGE.US,D,20230712,000000,54.92,54.94,54.53,54.8,27418,0
+LRGE.US,D,20230713,000000,55.2999,55.56,55.19,55.4507,17795,0
+LRGE.US,D,20230714,000000,55.789,56.1099,55.5282,55.5282,24652,0
+LRGE.US,D,20230717,000000,55.67,56.0123,55.4936,55.9015,7435,0
+LRGE.US,D,20230718,000000,55.77,56.51,55.72,56.3,9071,0
+LRGE.US,D,20230719,000000,56.63,56.74,56.375,56.39,10199,0
+LRGE.US,D,20230720,000000,56.12,56.1381,55.42,55.42,15895,0
+LRGE.US,D,20230721,000000,55.48,55.61,55.17,55.17,5083,0
+LRGE.US,D,20230724,000000,55.37,55.51,55.15,55.16,7030,0
+LRGE.US,D,20230725,000000,55.58,55.718,55.4818,55.575,6867,0
+LRGE.US,D,20230726,000000,55.22,55.2899,54.99,55.24,62848,0
+LRGE.US,D,20230727,000000,55.73,55.855,54.75,54.81,7648,0
+LRGE.US,D,20230728,000000,55.18,55.65,55.18,55.5612,8499,0
+LRGE.US,D,20230731,000000,55.5,55.8599,55.5,55.6828,7646,0
+LRGE.US,D,20230801,000000,55.4734,55.7499,55.4734,55.52,4930,0
+LRGE.US,D,20230802,000000,55.19,55.19,54.29,54.534,10650,0
+LRGE.US,D,20230803,000000,54.29,54.43,54.225,54.2843,14428,0
+LRGE.US,D,20230804,000000,54.69,54.965,54.18,54.1814,14133,0
+LRGE.US,D,20230807,000000,54.37,54.75,54.26,54.75,9350,0
+LRGE.US,D,20230808,000000,53.9406,54.32,53.8604,54.245,6229,0
+LRGE.US,D,20230809,000000,54.19,54.19,53.5016,53.69,8018,0
+LRGE.US,D,20230810,000000,54.135,54.4,53.6701,53.84,5180,0
+LRGE.US,D,20230811,000000,53.59,53.72,53.4575,53.46,3628,0
+LRGE.US,D,20230814,000000,53.5,54.13,53.5,54.1234,3336,0
+LRGE.US,D,20230815,000000,54,54,53.57,53.57,4800,0
+LRGE.US,D,20230816,000000,53.63,53.63,52.95,52.95,3047,0
+LRGE.US,D,20230817,000000,53.1,53.1,52.36,52.36,4371,0
+LRGE.US,D,20230818,000000,52.125,52.4874,51.96,52.405,12877,0
+LRGE.US,D,20230821,000000,53.062,53.32,52.78,53.1731,1077,0
+LRGE.US,D,20230822,000000,53.48,53.48,52.9491,53.0534,13920,0
+LRGE.US,D,20230823,000000,53.3799,53.83,53.3081,53.83,5887,0
+LRGE.US,D,20230824,000000,54.0097,54.0097,52.99,52.99,3598,0
+LRGE.US,D,20230825,000000,53.23,53.6587,52.83,53.4372,4151,0
+LRGE.US,D,20230828,000000,53.5646,53.7525,53.5,53.7525,3187,0
+LRGE.US,D,20230829,000000,53.6066,55.13,53.6066,54.6766,6281,0
+LRGE.US,D,20230830,000000,54.79,55.1899,54.73,55.0074,15246,0
+LRGE.US,D,20230831,000000,55.285,55.402,55.02,55.0538,7642,0
+LRGE.US,D,20230901,000000,55.3,55.3,54.9142,55.11,13415,0
+LRGE.US,D,20230905,000000,54.875,55.1501,54.83,55.03,13606,0
+LRGE.US,D,20230906,000000,54.89,54.89,54.415,54.62,6541,0
+LRGE.US,D,20230907,000000,54.2081,54.6,54.2081,54.54,6659,0
+LRGE.US,D,20230908,000000,54.5136,54.72,54.3863,54.47,5764,0
+LRGE.US,D,20230911,000000,54.67,55.05,54.67,55.0089,1438,0
+LRGE.US,D,20230912,000000,54.69,54.7638,54.5,54.5,4841,0
+LRGE.US,D,20230913,000000,54.47,54.74,54.3666,54.5196,8333,0
+LRGE.US,D,20230914,000000,54.3722,54.82,54.3722,54.73,4813,0
+LRGE.US,D,20230915,000000,54.35,54.35,53.64,53.64,4350,0
+LRGE.US,D,20230918,000000,53.65,53.8632,53.53,53.62,5192,0
+LRGE.US,D,20230919,000000,53.4,53.6399,53.0901,53.47,7743,0
+LRGE.US,D,20230920,000000,53.72,53.72,52.8534,52.8534,56902,0
+LRGE.US,D,20230921,000000,52.39,52.39,51.9,51.9,2411,0
+LRGE.US,D,20230922,000000,52.21,52.36,51.87,51.87,8894,0
+LRGE.US,D,20230925,000000,51.85,52.18,51.85,52.16,5167,0
+LRGE.US,D,20230926,000000,51.6105,51.65,51.23,51.34,5902,0
+LRGE.US,D,20230927,000000,51.52,51.5923,51.2466,51.3763,1977,0
+LRGE.US,D,20230928,000000,51.6651,51.87,51.655,51.68,4269,0
+LRGE.US,D,20230929,000000,52.31,52.31,51.75,51.84,3259,0
+LRGE.US,D,20231002,000000,51.93,52,51.65,52,41670,0
+LRGE.US,D,20231003,000000,51.26,51.26,51.0379,51.0857,2855,0
+LRGE.US,D,20231004,000000,51.38,51.76,51.38,51.7,6959,0
+LRGE.US,D,20231005,000000,51.57,51.7099,51.1876,51.5546,6941,0
+LRGE.US,D,20231006,000000,51.3544,52.6753,51.12,52.47,8908,0
+LRGE.US,D,20231009,000000,52.1836,52.6999,51.9947,52.6,5404,0
+LRGE.US,D,20231010,000000,53.1769,53.3009,52.9101,52.9433,4629,0
+LRGE.US,D,20231011,000000,53.08,53.12,52.8167,53.11,3017,0
+LRGE.US,D,20231012,000000,53.28,53.5,52.7426,52.83,2182,0
+LRGE.US,D,20231013,000000,52.89,53.0557,52.184,52.385,7033,0
+LRGE.US,D,20231016,000000,53.001,53.11,53,53.0896,4048,0
+LRGE.US,D,20231017,000000,52.79,53.04,52.735,52.94,4530,0
+LRGE.US,D,20231018,000000,52.37,52.37,51.88,51.88,7973,0
+LRGE.US,D,20231019,000000,52.44,52.45,51.84,51.91,2355,0
+LRGE.US,D,20231020,000000,51.4266,51.58,51.1,51.23,3590,0
+LRGE.US,D,20231023,000000,50.9352,51.7415,50.908,51.3,9215,0
+LRGE.US,D,20231024,000000,51.84,51.9799,51.52,51.75,3094,0
+LRGE.US,D,20231025,000000,51.5504,51.5504,50.895,50.895,3701,0
+LRGE.US,D,20231026,000000,50.81,50.81,49.8901,50.1156,23883,0
+LRGE.US,D,20231027,000000,50.7,50.7,50.1865,50.34,8767,0
+LRGE.US,D,20231030,000000,50.85,51.2363,50.5924,51.15,8575,0
+LRGE.US,D,20231031,000000,51.09,51.6,51.09,51.55,19002,0
+LRGE.US,D,20231101,000000,51.64,52.2,51.6212,52.1067,6651,0
+LRGE.US,D,20231102,000000,52.846,53.0632,52.84,53.045,7203,0
+LRGE.US,D,20231103,000000,53.38,53.6999,53.3,53.52,7108,0
+LRGE.US,D,20231106,000000,53.66,53.71,53.4315,53.71,5994,0
+LRGE.US,D,20231107,000000,54.095,54.22,54.076,54.22,3427,0
+LRGE.US,D,20231108,000000,54.2635,54.3,54.0895,54.3,5025,0
+LRGE.US,D,20231109,000000,54.58,54.58,53.935,54,19340,0
+LRGE.US,D,20231110,000000,54.23,54.97,54.14,54.97,6168,0
+LRGE.US,D,20231113,000000,54.64,55.02,54.64,54.77,8715,0
+LRGE.US,D,20231114,000000,55.79,56.06,55.79,55.92,6430,0
+LRGE.US,D,20231115,000000,56.34,56.34,55.93,56.03,21482,0
+LRGE.US,D,20231116,000000,55.91,56.21,55.91,56.1984,19563,0
+LRGE.US,D,20231117,000000,56.2,56.29,56.0759,56.27,22182,0
+LRGE.US,D,20231120,000000,56.18,56.9287,56.18,56.81,7420,0
+LRGE.US,D,20231121,000000,56.56,56.775,56.52,56.7279,9157,0
+LRGE.US,D,20231122,000000,57.18,57.3699,56.99,56.99,21155,0
+LRGE.US,D,20231124,000000,57.1099,57.1099,56.9204,56.98,5910,0
+LRGE.US,D,20231127,000000,57.08,57.28,56.96,56.96,8907,0
+LRGE.US,D,20231128,000000,56.82,57.272,56.82,57,23143,0
+LRGE.US,D,20231129,000000,57.6228,57.6228,57.1433,57.18,20477,0
+LRGE.US,D,20231130,000000,57.43,57.53,57.08,57.38,3111,0
+LRGE.US,D,20231201,000000,57.25,57.81,57.25,57.64,7276,0
+LRGE.US,D,20231204,000000,57.31,57.33,56.92,57.15,8830,0
+LRGE.US,D,20231205,000000,57.1,57.36,57.0025,57.246,17730,0
+LRGE.US,D,20231206,000000,57.57,57.57,57.07,57.09,6919,0
+LRGE.US,D,20231207,000000,57.2518,57.6,57.234,57.495,10381,0
+LRGE.US,D,20231208,000000,57.66,57.95,57.5466,57.86,9492,0
+LRGE.US,D,20231211,000000,57.7493,57.98,57.71,57.93,4882,0
+LRGE.US,D,20231212,000000,57.98,58.52,57.98,58.47,10939,0
+LRGE.US,D,20231213,000000,58.68,59.32,58.55,59.31,6974,0
+LRGE.US,D,20231214,000000,59.105,59.1746,58.645,59.04,7108,0
+LRGE.US,D,20231215,000000,59.03,59.1643,58.9278,59.0831,4059,0
+LRGE.US,D,20231218,000000,59.16,59.66,59.16,59.52,10422,0
+LRGE.US,D,20231219,000000,59.6694,59.77,59.6351,59.7,9412,0
+LRGE.US,D,20231220,000000,59.55,60.0266,58.947,58.947,9541,0
+LRGE.US,D,20231221,000000,59.35,59.6399,59.1599,59.5838,6016,0
+LRGE.US,D,20231222,000000,59.69,59.69,59.3376,59.4654,11076,0
+LRGE.US,D,20231226,000000,59.66,59.81,59.56,59.6713,7029,0
+LRGE.US,D,20231227,000000,59.8156,59.8156,59.57,59.7902,5573,0
+LRGE.US,D,20231228,000000,60,60.04,59.8781,59.8781,1684,0
+LRGE.US,D,20231229,000000,59.85,59.85,59.41,59.6795,13686,0
+LRGE.US,D,20240102,000000,59.29,59.29,58.51,58.87,60976,0
+LRGE.US,D,20240103,000000,58.24,58.4169,58.195,58.2,2711,0
+LRGE.US,D,20240104,000000,58.14,58.5282,58.02,58.02,22170,0
+LRGE.US,D,20240105,000000,58.21,58.327,57.9001,58.1495,16928,0
+LRGE.US,D,20240108,000000,58.23,59.2,58.23,59.2,4796,0
+LRGE.US,D,20240109,000000,59.2372,59.62,59.2372,59.38,12674,0
+LRGE.US,D,20240110,000000,59.9231,60.36,59.9231,60.2325,4546,0
+LRGE.US,D,20240111,000000,60.63,60.7,59.9106,60.59,14485,0
+LRGE.US,D,20240112,000000,60.55,60.71,60.38,60.61,9573,0
+LRGE.US,D,20240116,000000,60.5485,60.6599,60.1701,60.25,7111,0
+LRGE.US,D,20240117,000000,59.85,60.0538,59.6,60.0538,13835,0
+LRGE.US,D,20240118,000000,60.37,60.87,60.31,60.69,7832,0
+LRGE.US,D,20240119,000000,60.79,61.46,60.79,61.25,15024,0
+LRGE.US,D,20240122,000000,61.93,61.93,61.47,61.47,7766,0
+LRGE.US,D,20240123,000000,61.6,61.77,61.3978,61.63,11754,0
+LRGE.US,D,20240124,000000,62.26,62.64,62.0099,62.0099,12451,0
+LRGE.US,D,20240125,000000,62.25,62.5699,61.83,62.26,145662,0
+LRGE.US,D,20240126,000000,62.1613,62.6718,62.0334,62.22,24363,0
+LRGE.US,D,20240129,000000,62.2,63.22,62.2,63.1455,43911,0
+LRGE.US,D,20240130,000000,63.2199,63.2199,62.9781,63.04,9435,0
+LRGE.US,D,20240131,000000,62.57,62.73,61.9,61.9,29018,0
+LRGE.US,D,20240201,000000,62.37,63.08,62.32,62.9726,11866,0
+LRGE.US,D,20240202,000000,63.5,64.5799,63.5,64.35,10766,0
+LRGE.US,D,20240205,000000,64.28,64.375,63.8134,64.12,8777,0
+LRGE.US,D,20240206,000000,64.42,64.42,63.8235,64.2585,34989,0
+LRGE.US,D,20240207,000000,64.984,65.1324,64.81,65.0519,7930,0
+LRGE.US,D,20240208,000000,65.0135,65.0135,64.8106,64.9,13464,0
+LRGE.US,D,20240209,000000,65.21,65.79,65.1732,65.63,10461,0
+LRGE.US,D,20240212,000000,65.72,65.8199,65.16,65.2831,11426,0
+LRGE.US,D,20240213,000000,64.22,64.77,64,64.42,18707,0
+LRGE.US,D,20240214,000000,64.95,65.3332,64.87,65.3332,4585,0
+LRGE.US,D,20240215,000000,65.5917,65.76,65.12,65.6188,12890,0
+LRGE.US,D,20240216,000000,65.455,65.6616,65.1465,65.1465,7577,0
+LRGE.US,D,20240220,000000,64.95,65.0799,64.2836,64.68,10803,0
+LRGE.US,D,20240221,000000,64.03,64.03,63.4019,63.84,62992,0
+LRGE.US,D,20240222,000000,65.28,65.91,65.18,65.78,16101,0
+LRGE.US,D,20240223,000000,66.31,66.3783,65.7191,66.0418,8630,0
+LRGE.US,D,20240226,000000,66.195,66.43,66,66,21766,0
+LRGE.US,D,20240227,000000,66.28,66.28,65.97,66.09,13119,0
+LRGE.US,D,20240228,000000,65.86,66.1999,65.8507,66.0477,14815,0
+LRGE.US,D,20240229,000000,66.26,66.74,66.2003,66.52,11740,0
+LRGE.US,D,20240301,000000,66.36,67.18,66.36,67.11,14492,0
+LRGE.US,D,20240304,000000,67.18,67.47,67,67.15,6306,0
+LRGE.US,D,20240305,000000,66.98,66.98,65.77,66.21,13267,0
+LRGE.US,D,20240306,000000,66.62,66.7879,66.3801,66.505,5874,0
+LRGE.US,D,20240307,000000,66.99,67.556,66.9797,67.4135,4279,0
+LRGE.US,D,20240308,000000,67.64,68.069,66.77,66.86,11573,0
+LRGE.US,D,20240311,000000,66.48,66.6077,66.19,66.5,23886,0
+LRGE.US,D,20240312,000000,66.58,67.57,66.54,67.5338,27789,0
+LRGE.US,D,20240313,000000,67.67,67.67,67.1929,67.31,4363,0
+LRGE.US,D,20240314,000000,67.1963,67.3369,66.86,67.23,2798,0
+LRGE.US,D,20240315,000000,66.96,66.96,66.2567,66.2606,13128,0
+LRGE.US,D,20240318,000000,66.94,67.0712,66.58,66.73,7081,0
+LRGE.US,D,20240319,000000,66.3391,67.0597,66.2497,67.0322,7469,0
+LRGE.US,D,20240320,000000,66.9,67.63,66.82,67.63,7352,0
+LRGE.US,D,20240321,000000,67.9316,68.42,67.805,67.81,108557,0
+LRGE.US,D,20240322,000000,67.69,67.81,67.4852,67.705,5984,0
+LRGE.US,D,20240325,000000,67.4025,67.63,67.34,67.34,23514,0
+LRGE.US,D,20240326,000000,67.4547,67.56,67.03,67.03,9803,0
+LRGE.US,D,20240327,000000,67.019,67.29,66.8148,67.2,19872,0
+LRGE.US,D,20240328,000000,67.32,67.4399,67.09,67.09,5539,0
+LRGE.US,D,20240401,000000,68.7236,68.7236,66.7001,67.02,5646,0
+LRGE.US,D,20240402,000000,66.22,66.57,66.17,66.545,28477,0
+LRGE.US,D,20240403,000000,66.53,66.905,66.48,66.56,12956,0
+LRGE.US,D,20240404,000000,67.34,67.34,65.9,65.94,7585,0
+LRGE.US,D,20240405,000000,66.3,66.9985,66.3,66.8833,8826,0
+LRGE.US,D,20240408,000000,66.7,66.897,66.568,66.7229,7301,0
+LRGE.US,D,20240409,000000,66.6474,66.75,66.02,66.75,16111,0
+LRGE.US,D,20240410,000000,66.15,66.3399,65.9924,66.2699,9754,0
+LRGE.US,D,20240411,000000,66.364,67,66.05,66.85,3554,0
+LRGE.US,D,20240412,000000,66.3117,66.3117,65.65,65.82,6376,0
+LRGE.US,D,20240415,000000,66.52,66.52,64.8256,64.8681,6773,0
+LRGE.US,D,20240416,000000,65,65.38,64.93,65.0081,7090,0
+LRGE.US,D,20240417,000000,65.32,65.32,64.2909,64.52,5132,0
+LRGE.US,D,20240418,000000,64.3006,64.96,63.96,64.311,6754,0
+LRGE.US,D,20240419,000000,64.03,64.06,62.9,62.9,15104,0
+LRGE.US,D,20240422,000000,63.45,63.83,63.18,63.4914,5198,0
+LRGE.US,D,20240423,000000,64.205,64.66,64.205,64.64,9531,0
+LRGE.US,D,20240424,000000,64.96,64.96,64.1246,64.2918,9284,0
+LRGE.US,D,20240425,000000,63.26,64.0294,63.09,63.93,16046,0
+LRGE.US,D,20240426,000000,64.4107,64.66,64.2701,64.38,9811,0
+LRGE.US,D,20240429,000000,64.5118,64.5499,64.05,64.49,11436,0
+LRGE.US,D,20240430,000000,64.26,64.41,63.5644,63.5644,7715,0
+LRGE.US,D,20240501,000000,63.61,64.2899,63.26,63.306,3232,0
+LRGE.US,D,20240502,000000,63.76,64.18,63.5263,64.0774,9462,0
+LRGE.US,D,20240503,000000,65.09,65.134,64.785,65.0269,7749,0
+LRGE.US,D,20240506,000000,65.48,65.84,65.4019,65.7659,17028,0
+LRGE.US,D,20240507,000000,65.9899,66.22,65.875,66.05,8687,0
+LRGE.US,D,20240508,000000,65.81,66,65.66,65.76,4845,0
+LRGE.US,D,20240509,000000,65.89,66.2423,65.89,66.1677,10369,0
+LRGE.US,D,20240510,000000,66.57,66.57,66.1284,66.2777,5664,0
+LRGE.US,D,20240513,000000,66.48,66.48,66.0105,66.25,4551,0
+LRGE.US,D,20240514,000000,66.11,66.5557,66.11,66.48,7915,0
+LRGE.US,D,20240515,000000,66.9,67.4115,66.9,67.4115,7198,0
+LRGE.US,D,20240516,000000,67.52,67.648,67.21,67.21,7358,0
+LRGE.US,D,20240517,000000,67.3,67.3,66.915,67.22,6913,0
+LRGE.US,D,20240520,000000,67.33,67.44,67.2377,67.4,6016,0
+LRGE.US,D,20240521,000000,67.02,67.3283,67.02,67.29,6145,0
+LRGE.US,D,20240522,000000,67.295,67.36,67.01,67.0691,4375,0
+LRGE.US,D,20240523,000000,67.5125,67.65,67.181,67.23,3119,0
+LRGE.US,D,20240524,000000,67.09,67.4749,67.09,67.3194,14702,0
+LRGE.US,D,20240528,000000,67.7,67.7,67.3779,67.533,5765,0
+LRGE.US,D,20240529,000000,66.89,67.44,66.89,67.2053,5089,0
+LRGE.US,D,20240530,000000,66.58,66.5868,66.19,66.27,4115,0
+LRGE.US,D,20240531,000000,66.33,66.4597,65.525,66.4597,6291,0
+LRGE.US,D,20240603,000000,66.89,66.89,66.1383,66.7133,7761,0
+LRGE.US,D,20240604,000000,66.747,66.986,66.57,66.958,21006,0
+LRGE.US,D,20240605,000000,67.37,68.0372,67.2846,68.0372,5996,0
+LRGE.US,D,20240606,000000,68.25,68.3409,68.01,68.2249,13621,0
+LRGE.US,D,20240607,000000,68.08,68.405,68.08,68.17,32795,0
+LRGE.US,D,20240610,000000,68.2917,68.4442,68.2917,68.4442,848,0
+LRGE.US,D,20240611,000000,68.153,68.547,68.06,68.547,40404,0
+LRGE.US,D,20240612,000000,69.3176,69.4007,69.03,69.2105,6502,0
+LRGE.US,D,20240613,000000,69.31,69.31,68.69,69.06,9797,0
+LRGE.US,D,20240614,000000,68.955,69.26,68.955,69.26,8157,0
+LRGE.US,D,20240617,000000,69.0311,69.7556,69.0311,69.58,16076,0
+LRGE.US,D,20240618,000000,69.6181,69.7196,69.4801,69.6545,30666,0
+LRGE.US,D,20240620,000000,69.88,69.9699,69.24,69.5113,55965,0
+LRGE.US,D,20240621,000000,69.33,69.75,69.2904,69.5781,22773,0
+LRGE.US,D,20240624,000000,69.34,69.7199,68.89,68.9205,18040,0
+LRGE.US,D,20240625,000000,69.08,69.56,69.08,69.5209,9008,0
+LRGE.US,D,20240626,000000,69.3599,69.86,69.3599,69.84,8657,0
+LRGE.US,D,20240627,000000,70.09,70.26,69.985,70.09,15895,0
+LRGE.US,D,20240628,000000,70.2,70.7299,69.8164,69.8164,14432,0
+LRGE.US,D,20240701,000000,69.62,69.95,69.46,69.942,9705,0
+LRGE.US,D,20240702,000000,69.6901,70.3528,69.6901,70.3528,10071,0
+LRGE.US,D,20240703,000000,70.44,70.7636,70.32,70.7636,5985,0
+LRGE.US,D,20240705,000000,70.87,71.4299,70.87,71.3593,4475,0
+LRGE.US,D,20240708,000000,71.42,71.42,71.2,71.2494,14397,0
+LRGE.US,D,20240709,000000,71.5091,71.5091,71.1524,71.28,10542,0
+LRGE.US,D,20240710,000000,71.3273,71.6989,71.1704,71.69,11781,0
+LRGE.US,D,20240711,000000,71.65,71.92,70.818,70.9811,10111,0
+LRGE.US,D,20240712,000000,71.04,71.91,71.04,71.3418,10806,0
+LRGE.US,D,20240715,000000,71.51,71.8795,71.225,71.35,7757,0
+LRGE.US,D,20240716,000000,71.53,71.794,71.475,71.793,6033,0
+LRGE.US,D,20240717,000000,70.75,70.75,70.165,70.2258,8044,0
+LRGE.US,D,20240718,000000,70.46,70.46,69.3041,69.52,4805,0
+LRGE.US,D,20240719,000000,69.67,69.67,69.1701,69.2579,2455,0
+LRGE.US,D,20240722,000000,69.97,70.3392,69.73,70.28,11822,0
+LRGE.US,D,20240723,000000,70.27,70.7,70.2444,70.2444,6593,0
+LRGE.US,D,20240724,000000,69.42,69.45,68.2475,68.3142,11664,0
+LRGE.US,D,20240725,000000,68.18,69.14,67.8899,67.8899,14718,0
+LRGE.US,D,20240726,000000,68.48,68.83,68.34,68.5499,15663,0
+LRGE.US,D,20240729,000000,68.85,68.88,68.4403,68.5071,7877,0
+LRGE.US,D,20240730,000000,68.74,68.96,67.42,67.9778,13967,0
+LRGE.US,D,20240731,000000,69.07,69.78,68.87,69.5256,23368,0
+LRGE.US,D,20240801,000000,70.11,70.41,68.23,68.6991,4286,0
+LRGE.US,D,20240802,000000,67.18,67.2099,66.4869,67.1769,10800,0
+LRGE.US,D,20240805,000000,63.79,65.572,63.59,65.0258,27095,0
+LRGE.US,D,20240806,000000,65.62,67.02,65.3972,66.1685,23321,0
+LRGE.US,D,20240807,000000,67.35,67.35,65.82,65.82,4037,0
+LRGE.US,D,20240808,000000,66.54,67.28,66.37,67.2612,9061,0
+LRGE.US,D,20240809,000000,67.25,67.74,67.25,67.7212,5588,0
+LRGE.US,D,20240812,000000,67.67,68.04,67.62,67.7219,21951,0
+LRGE.US,D,20240813,000000,68.57,69.15,68.406,69.1313,13942,0
+LRGE.US,D,20240814,000000,68.86,69.56,68.86,69.5492,4865,0
+LRGE.US,D,20240815,000000,70.1,70.8184,70.1,70.6953,10860,0
+LRGE.US,D,20240816,000000,70.43,70.9,70.43,70.7501,5627,0
+LRGE.US,D,20240819,000000,71.15,71.432,71.14,71.432,18487,0
+LRGE.US,D,20240820,000000,71.42,71.78,71.42,71.6596,7088,0
+LRGE.US,D,20240821,000000,72.04,72.0783,71.7101,71.9103,13398,0
+LRGE.US,D,20240822,000000,72.21,72.23,71.0516,71.0516,5816,0
+LRGE.US,D,20240823,000000,71.72,71.96,71.22,71.7369,8913,0
+LRGE.US,D,20240826,000000,71.715,71.8,71.235,71.46,8124,0
+LRGE.US,D,20240827,000000,71.0701,71.735,71.0701,71.6453,20421,0
+LRGE.US,D,20240828,000000,71.52,71.52,70.98,71.18,2048,0
+LRGE.US,D,20240829,000000,71.24,71.73,70.96,71.03,5420,0
+LRGE.US,D,20240830,000000,71.52,71.7644,70.92,71.7644,7152,0
+LRGE.US,D,20240903,000000,71.5,71.5,70.14,70.179,9445,0
+LRGE.US,D,20240904,000000,69.74,70.32,69.644,69.91,8241,0
+LRGE.US,D,20240905,000000,70.37,70.39,69.59,69.8365,11565,0
+LRGE.US,D,20240906,000000,70.2,70.2,68.59,68.8386,64431,0
+LRGE.US,D,20240909,000000,69.45,69.81,69.34,69.7128,7993,0
+LRGE.US,D,20240910,000000,70.05,70.2535,69.52,70.2535,9872,0
+LRGE.US,D,20240911,000000,70.31,71.3659,69.15,71.3659,4520,0
+LRGE.US,D,20240912,000000,71.44,71.99,71.29,71.8664,20102,0
+LRGE.US,D,20240913,000000,71.93,72.2,71.92,72.0561,12404,0
+LRGE.US,D,20240916,000000,71.93,72.02,71.55,71.97,22871,0
+LRGE.US,D,20240917,000000,72.3,72.3,71.5814,71.7493,14664,0
+LRGE.US,D,20240918,000000,71.78,72.07,71.43,71.4559,7750,0
+LRGE.US,D,20240919,000000,72.82,72.9699,72.54,72.8116,9222,0
+LRGE.US,D,20240920,000000,72.73,72.73,72.195,72.5263,5893,0
+LRGE.US,D,20240923,000000,72.69,72.84,72.59,72.8054,8272,0
+LRGE.US,D,20240924,000000,72.41,73.15,72.41,73.15,4397,0
+LRGE.US,D,20240925,000000,73.04,73.2699,73.0001,73.02,9886,0
+LRGE.US,D,20240926,000000,73.77,73.77,73.05,73.3455,36458,0
+LRGE.US,D,20240927,000000,73.34,73.34,72.72,72.7807,29250,0
+LRGE.US,D,20240930,000000,72.46,73.0237,72.29,73.0237,23816,0
+LRGE.US,D,20241001,000000,72.58,72.62,71.9322,72.16,36213,0
+LRGE.US,D,20241002,000000,72.06,72.44,72.06,72.318,11265,0
+LRGE.US,D,20241003,000000,72.26,72.46,72.14,72.3459,7989,0
+LRGE.US,D,20241004,000000,72.8999,72.98,72.45,72.98,7243,0
+LRGE.US,D,20241007,000000,72.68,72.7699,72.19,72.26,6289,0
+LRGE.US,D,20241008,000000,72.65,73.36,72.65,73.36,4162,0
+LRGE.US,D,20241009,000000,73.365,73.87,73.365,73.8567,7641,0
+LRGE.US,D,20241010,000000,73.62,73.909,73.49,73.8666,15722,0
+LRGE.US,D,20241011,000000,74.06,74.43,74.06,74.3216,6651,0
+LRGE.US,D,20241014,000000,74.6238,74.97565,74.6238,74.89,4254,0
+LRGE.US,D,20241015,000000,74.72,74.72,73.81,73.9,11434,0
+LRGE.US,D,20241016,000000,73.6304,74.19,73.625,74.09,11143,0
+LRGE.US,D,20241017,000000,74.426,74.68,74.2914,74.2914,6752,0
+LRGE.US,D,20241018,000000,74.68,75.07,74.68,75.0083,6504,0
+LRGE.US,D,20241021,000000,74.99,75.2,74.7033,75.0929,9098,0
+LRGE.US,D,20241022,000000,74.7,75.17,74.7,75.0365,6398,0
+LRGE.US,D,20241023,000000,74.84,74.84,73.86,74.04,7953,0
+LRGE.US,D,20241024,000000,74.02,74.0289,73.7194,73.95,9608,0
+LRGE.US,D,20241025,000000,74.23,74.82,74.2293,74.2296,9758,0
+LRGE.US,D,20241028,000000,74.62,74.62,74.2812,74.2947,9285,0
+LRGE.US,D,20241029,000000,74.02,74.8193,74.02,74.6,6607,0
+LRGE.US,D,20241030,000000,74.68,74.7695,74.3184,74.3184,9428,0
+LRGE.US,D,20241031,000000,73.56,73.56,72.72,72.7776,5344,0
+LRGE.US,D,20241101,000000,73,73.66,73,73.245,8642,0
+LRGE.US,D,20241104,000000,73.27,73.37461,73.14,73.14,5681,0
+LRGE.US,D,20241105,000000,73.41,74.0882,73.41,74.0003,11672,0
+LRGE.US,D,20241106,000000,75.08,75.73,74.99,75.6551,23746,0
+LRGE.US,D,20241107,000000,75.91,76.73,75.91,76.6611,8920,0
+LRGE.US,D,20241108,000000,76.77,77.065,76.61,76.8953,13091,0
+LRGE.US,D,20241111,000000,77.1,77.2999,77.05,77.1671,5920,0
+LRGE.US,D,20241112,000000,77.31,77.4887,75.3,77.3205,8603,0
+LRGE.US,D,20241113,000000,77.26,77.81,77.25723,77.47,10576,0
+LRGE.US,D,20241114,000000,77.59,77.59,76.9,76.9667,10712,0
+LRGE.US,D,20241115,000000,76.31,76.31,75.3519,75.5788,19086,0
+LRGE.US,D,20241118,000000,75.38,75.77,75.3,75.5459,11346,0
+LRGE.US,D,20241119,000000,74.98,76.146,74.98,76.146,10820,0
+LRGE.US,D,20241120,000000,75.84,75.9513,75.20108,75.9513,5021,0
+LRGE.US,D,20241121,000000,76.23,76.5,75.8,76.3541,15877,0
+LRGE.US,D,20241122,000000,76.3,76.3,75.94,76.2137,11591,0
+LRGE.US,D,20241125,000000,76.42,76.4398,76.0627,76.368,8218,0
+LRGE.US,D,20241126,000000,76.59,76.9156,76.57,76.8811,21897,0
+LRGE.US,D,20241127,000000,76.62,76.62,76.27,76.425,42302,0
+LRGE.US,D,20241129,000000,76.58,77.0902,76.58,77.0556,3780,0
+LRGE.US,D,20241202,000000,77.07,77.51,77.07,77.43,9565,0
+LRGE.US,D,20241203,000000,77.275,77.7399,77.275,77.7216,5821,0
+LRGE.US,D,20241204,000000,78.2588,78.8217,78.2588,78.8217,4847,0
+LRGE.US,D,20241205,000000,78.9,78.9,78.36,78.4361,10294,0
+LRGE.US,D,20241206,000000,78.7,78.84,78.6449,78.782,9777,0
+LRGE.US,D,20241209,000000,78.65,78.65,78.16,78.18,9313,0
+LRGE.US,D,20241210,000000,78.29,78.5832,77.8,77.9383,8296,0
+LRGE.US,D,20241211,000000,78.44,78.9299,78.44,78.7814,10604,0
+LRGE.US,D,20241212,000000,78.4374,78.6125,78.235,78.235,9710,0
+LRGE.US,D,20241213,000000,78.35,78.35,77.5886,77.7678,4879,0
+LRGE.US,D,20241216,000000,77.92,78.2233,77.9,78.05,10808,0
+LRGE.US,D,20241217,000000,77.8,78.02439,77.65,77.8493,11498,0
+LRGE.US,D,20241218,000000,77.8,78.27,75.7544,75.7544,7386,0
+LRGE.US,D,20241219,000000,76.56,76.56,75.7963,75.7963,11321,0
+LRGE.US,D,20241220,000000,75.26,77.06,75.26,76.39,16640,0
+LRGE.US,D,20241223,000000,76.54,76.98,76.18,76.9788,9604,0
+LRGE.US,D,20241224,000000,77.09,77.67,77.09,77.67,1970,0
+LRGE.US,D,20241226,000000,77.35,77.58484,77.29,77.5119,5267,0
+LRGE.US,D,20241227,000000,77.09,77.09,76.13,76.5726,11252,0
+LRGE.US,D,20241230,000000,75.72,76.255,75.295,75.8876,15771,0
+LRGE.US,D,20241231,000000,76.08,76.08,75.17,75.2608,5861,0
+LRGE.US,D,20250102,000000,75.5849,76.08,74.76,75.2917,7720,0
+LRGE.US,D,20250103,000000,75.7965,76.53,75.7965,76.3992,3273,0
+LRGE.US,D,20250106,000000,77.09,77.6421,77.0006,77.1152,7199,0
+LRGE.US,D,20250107,000000,77.35,77.35,75.74,75.9459,15250,0
+LRGE.US,D,20250108,000000,75.85,76.23,75.5,76.0141,8160,0
+LRGE.US,D,20250110,000000,75.47,75.47,74.7,74.9854,16859,0
+LRGE.US,D,20250113,000000,74.11,74.65,74.0578,74.64,12758,0
+LRGE.US,D,20250114,000000,75.08,75.08,74.17,74.4285,5962,0
+LRGE.US,D,20250115,000000,75.38,76.09,75.3665,75.9212,10674,0
+LRGE.US,D,20250116,000000,76.18,76.26,75.757,75.757,11318,0
+LRGE.US,D,20250117,000000,76.68,76.68,76.26,76.2916,7838,0
+LRGE.US,D,20250121,000000,76.67,78,76.63,77.1964,16724,0
+LRGE.US,D,20250122,000000,78.034,78.535,78.03,78.36,5353,0
+LRGE.US,D,20250123,000000,78.05,78.79,78.0389,78.6895,15904,0
+LRGE.US,D,20250124,000000,78.75,78.8,78.2812,78.4054,26159,0
+LRGE.US,D,20250127,000000,76.04,79.99,76.04,77.0199,12466,0
+LRGE.US,D,20250128,000000,77.34,78.3,76.9405,78.1281,6069,0
+LRGE.US,D,20250129,000000,77.83,77.83,77.4,77.65,12299,0
+LRGE.US,D,20250130,000000,77.71,78.28,77.4762,77.8879,10097,0
+LRGE.US,D,20250131,000000,78.22,78.55,77.32,77.32,16903,0
+LRGE.US,D,20250203,000000,76.2,77.1888,76.2,76.8392,38557,0
+LRGE.US,D,20250204,000000,76.87,77.374,76.87,77.29,20793,0
+LRGE.US,D,20250205,000000,77.02,77.61,77.02,77.61,13707,0
+LRGE.US,D,20250206,000000,77.7,77.905,77.56,77.85,19290,0
+LRGE.US,D,20250207,000000,77.96,78.1812,77.131,77.33,16653,0
+LRGE.US,D,20250210,000000,77.79,78.07,77.7603,77.92,30551,0
+LRGE.US,D,20250211,000000,77.81,77.9699,77.59,77.91,11913,0
+LRGE.US,D,20250212,000000,76.97,77.7,76.96,77.55,44924,0
+LRGE.US,D,20250213,000000,77.69,78.3199,77.54,78.29,11866,0
+LRGE.US,D,20250214,000000,78.345,78.5489,78.2311,78.51,11426,0
+LRGE.US,D,20250218,000000,78.54,78.54,78.13,78.42,15420,0
+LRGE.US,D,20250219,000000,78.13,78.48,78.009,78.48,14294,0
+LRGE.US,D,20250220,000000,77.78,78.08,77.75,78.08,24848,0
+LRGE.US,D,20250221,000000,78,78,76.35,76.35,10435,0
+LRGE.US,D,20250224,000000,76.1778,76.5,75.73576,76.1,61927,0
+LRGE.US,D,20250225,000000,75.63,75.63,74.6501,75.27,10384,0
+LRGE.US,D,20250226,000000,75.75,76.4648,75.565,75.82,11222,0
+LRGE.US,D,20250227,000000,76.11,76.11,74.1559,74.1559,14018,0
+LRGE.US,D,20250228,000000,74.09,75.17,73.8001,75.17,23738,0
+LRGE.US,D,20250303,000000,75.5,75.5,73.361,73.73,9113,0
+LRGE.US,D,20250304,000000,72.96,73.9,72.31,73.269,8413,0
+LRGE.US,D,20250305,000000,73.42,74.4792,73.1201,74.3444,14176,0
+LRGE.US,D,20250306,000000,73.01,73.3501,72.1,72.41,12973,0
+LRGE.US,D,20250307,000000,72.04,72.66,71.1,72.49,20869,0
+LRGE.US,D,20250310,000000,71.35,71.35,69.52,70.1519,13179,0
+LRGE.US,D,20250311,000000,69.94,70.68,69.4516,70.1113,12566,0
+LRGE.US,D,20250312,000000,71.01,71.0991,70.2,70.81,13905,0
+LRGE.US,D,20250313,000000,70.56,70.56,69.2,69.32,7083,0
+LRGE.US,D,20250314,000000,70.2,71.0113,70.1439,71.0113,15342,0
+LRGE.US,D,20250317,000000,71.4659,71.71,70.9039,71.3902,9315,0
+LRGE.US,D,20250318,000000,70.87,70.87,70.15,70.42,9893,0
+LRGE.US,D,20250319,000000,70.68,71.45,70.62,71.23,9376,0
+LRGE.US,D,20250320,000000,70.71,71.754,70.7,71.03,7639,0
+LRGE.US,D,20250321,000000,70.59,71.17,70.4,71.15,11852,0
+LRGE.US,D,20250324,000000,72.23,72.6714,72.23,72.6714,34058,0
+LRGE.US,D,20250325,000000,73,73.04,72.69,72.9793,13509,0
+LRGE.US,D,20250326,000000,72.84,72.84,71.5,71.69,5497,0
+LRGE.US,D,20250327,000000,71.24,71.88,71.24,71.37,6095,0
+LRGE.US,D,20250328,000000,70.97,71.1123,69.4905,69.62,12865,0
+LRGE.US,D,20250331,000000,68.51,69.78,68.0718,69.78,8701,0
+LRGE.US,D,20250401,000000,69.39,70.312,69.17,70.15,18807,0
+LRGE.US,D,20250402,000000,69.42,70.975,69.42,70.7087,13026,0
+LRGE.US,D,20250403,000000,68.1999,68.205,67.26,67.26,10388,0
+LRGE.US,D,20250404,000000,65.11,65.5417,63.57,63.57,86955,0
+LRGE.US,D,20250407,000000,61.07,68.14,60.72,63.42,32655,0
+LRGE.US,D,20250408,000000,66.13,66.34,61.825,62.75,15753,0
+LRGE.US,D,20250409,000000,62.75,69.08,62.73,68.52,24179,0
+LRGE.US,D,20250410,000000,67.78,67.78,65.03,66.65,16357,0
+LRGE.US,D,20250411,000000,66.13,67.82,66.0675,67.62,64901,0
+LRGE.US,D,20250414,000000,69.06,69.06,67.65,68,8819,0
+LRGE.US,D,20250415,000000,68.18,68.4683,67.72,67.89,19965,0
+LRGE.US,D,20250416,000000,66.64,66.99,65.549,66.18,8663,0
+LRGE.US,D,20250417,000000,65.856292,66.1041,65.5309,65.56,12965,0
+LRGE.US,D,20250421,000000,64.92,64.92,63.2786,63.95,20428,0
+LRGE.US,D,20250422,000000,64.8,65.93,64.6675,65.57,15331,0
+LRGE.US,D,20250423,000000,67.63,68.18,66.7,66.88,9429,0
+LRGE.US,D,20250424,000000,67.13,68.65,67.13,68.6,10165,0
+LRGE.US,D,20250425,000000,68.85,69.54,68.73,69.52,15024,0
+LRGE.US,D,20250428,000000,69.59,69.6832,68.6609,69.33,7327,0
+LRGE.US,D,20250429,000000,69.54,70.2,69.4551,70.12,7641,0
+LRGE.US,D,20250430,000000,68.88,70,68.609,70,7842,0
+LRGE.US,D,20250501,000000,71.32,71.47,70.9015,70.92,10836,0
+LRGE.US,D,20250502,000000,71.61,72.255,71.53,71.9,10406,0
+LRGE.US,D,20250505,000000,71.52,72.2037,71.52,71.69,4824,0
+LRGE.US,D,20250506,000000,71.145,71.45,70.92,71.1544,9690,0
+LRGE.US,D,20250507,000000,71.19,71.99,70.87,71.66,8962,0
+LRGE.US,D,20250508,000000,72.13,72.74,71.84,72.1001,7363,0
+LRGE.US,D,20250509,000000,72.39,72.39,71.845,71.9743,16477,0
+LRGE.US,D,20250512,000000,74.1,74.695,73.9972,74.6903,5935,0
+LRGE.US,D,20250513,000000,74.67,75.66,74.67,75.4,18705,0
+LRGE.US,D,20250514,000000,75.61,75.7997,75.4515,75.6141,23542,0
+LRGE.US,D,20250515,000000,75.29,75.8494,75.15,75.53,8373,0
+LRGE.US,D,20250516,000000,75.64,76.0012,75.45,76.0012,6202,0
+LRGE.US,D,20250519,000000,75.31,76.19,75.31,76.11,15241,0
+LRGE.US,D,20250520,000000,75.885,75.9,75.47,75.82,7621,0
+LRGE.US,D,20250521,000000,75.36,75.801,74.47,74.52,8541,0
+LRGE.US,D,20250522,000000,74.51,75.34,74.51,74.8318,7288,0
+LRGE.US,D,20250523,000000,73.65,74.4,73.65,74.05,8661,0
+LRGE.US,D,20250527,000000,74.98,75.796,74.98,75.72,11001,0
+LRGE.US,D,20250528,000000,75.8,75.89,75.31,75.3468,35281,0
+LRGE.US,D,20250529,000000,75.6686,75.8,75.02,75.54,11870,0
+LRGE.US,D,20250530,000000,75.38,75.5191,74.76,75.5191,12287,0
+LRGE.US,D,20250602,000000,75.08,75.86,74.99,75.86,4935,0
+LRGE.US,D,20250603,000000,75.88,76.47,75.78,76.3315,6228,0
+LRGE.US,D,20250604,000000,76.56,76.7723,76.48,76.71,2317,0
+LRGE.US,D,20250605,000000,76.875,77.1,76.3834,76.3834,3720,0
+LRGE.US,D,20250606,000000,77.17,77.5,77.03,77.33,31662,0
+LRGE.US,D,20250609,000000,77.185,77.39,77.08,77.08,4831,0
+LRGE.US,D,20250610,000000,77.3,77.64,77.14,77.5414,16489,0
+LRGE.US,D,20250611,000000,77.65,77.75,77.12,77.281,5205,0
+LRGE.US,D,20250612,000000,77.28,77.59,77.255,77.4629,16669,0
+LRGE.US,D,20250613,000000,76.51,76.9688,76.08,76.21,41222,0
+LRGE.US,D,20250616,000000,76.9835,77.325,76.9835,77.19,6340,0
+LRGE.US,D,20250617,000000,76.7,77.0135,76.401,76.43,11799,0
+LRGE.US,D,20250618,000000,76.61,76.86263,76.15,76.2,24110,0
+LRGE.US,D,20250620,000000,76.441,76.52,75.68,75.74,9247,0
+LRGE.US,D,20250623,000000,75.99,76.53,75.7714,76.53,8235,0
+LRGE.US,D,20250624,000000,77.27,77.84,77.23,77.66,7413,0
+LRGE.US,D,20250625,000000,77.9508,78,77.6001,77.67,11178,0
+LRGE.US,D,20250626,000000,77.69,78.24,77.6,78.24,5680,0
+LRGE.US,D,20250627,000000,78.45,78.87,78.45,78.78,10475,0
+LRGE.US,D,20250630,000000,79.15,79.31,79.01,79.31,19438,0
+LRGE.US,D,20250701,000000,78.86,79.12,78.6001,78.78,25790,0
+LRGE.US,D,20250702,000000,78.8,79.13,78.8,79.13,10654,0
+LRGE.US,D,20250703,000000,79.29,79.9,79.29,79.8119,43675,0
+LRGE.US,D,20250707,000000,79.62,79.62,79.02,79.26,8173,0
+LRGE.US,D,20250708,000000,79.48,79.48,79.111,79.21,10050,0
+LRGE.US,D,20250709,000000,79.62,79.78,79.52,79.67,6110,0
+LRGE.US,D,20250710,000000,79.67,79.67,79.145,79.38,8710,0
+LRGE.US,D,20250711,000000,79.28,79.335,78.975,79,7115,0
+LRGE.US,D,20250714,000000,79.2,79.37,78.98,79.2189,6778,0
+LRGE.US,D,20250715,000000,79.83,79.83,79.3327,79.3327,51508,0
+LRGE.US,D,20250716,000000,79.24,79.3188,78.75,79.244,3559,0
+LRGE.US,D,20250717,000000,79.5,79.805,79.48,79.7602,23550,0
+LRGE.US,D,20250718,000000,79.97,79.97,79.42,79.6032,19774,0
+LRGE.US,D,20250721,000000,79.66,80.2499,79.66,79.8817,13716,0
+LRGE.US,D,20250722,000000,79.87,79.87,79.396,79.7014,6772,0
+LRGE.US,D,20250723,000000,80.06,80.2899,79.9131,80.2219,11657,0
+LRGE.US,D,20250724,000000,80.38,80.45,80.23,80.3536,8471,0
+LRGE.US,D,20250725,000000,80.35,80.8387,80.35,80.6655,11379,0
+LRGE.US,D,20250728,000000,80.71,80.93,80.66,80.7639,10125,0
+LRGE.US,D,20250729,000000,81.025,81.025,80.1,80.1292,8878,0
+LRGE.US,D,20250730,000000,80.25,80.33,79.72,80.0523,8355,0
+LRGE.US,D,20250731,000000,81.39,81.39,79.87,79.8899,12850,0
+LRGE.US,D,20250801,000000,78.5,78.5,77.765,77.9905,8274,0
+LRGE.US,D,20250804,000000,78.53,79.19,78.53,79.1692,4724,0
+LRGE.US,D,20250805,000000,79.12,79.12,78.64,78.6515,4545,0
+LRGE.US,D,20250806,000000,78.88,79.3699,78.66,79.289,5213,0
+LRGE.US,D,20250807,000000,80.109,80.11,78.8,79.2217,7399,0
+LRGE.US,D,20250808,000000,79.54,80.1,79.54,80.068,7213,0
+LRGE.US,D,20250811,000000,80.05,80.27,79.745,79.765,11216,0
+LRGE.US,D,20250812,000000,79.95,80.6916,79.84,80.6916,5092,0
+LRGE.US,D,20250813,000000,80.91,81.19,80.645,80.9055,6328,0
+LRGE.US,D,20250814,000000,80.56,81.165,80.56,81.0633,9826,0
+LRGE.US,D,20250815,000000,81.03,81.0956,80.77,80.9688,8971,0
+LRGE.US,D,20250818,000000,80.91,81.1589,80.91,81.109,2411,0
+LRGE.US,D,20250819,000000,80.81,80.8209,79.976,80.0311,11998,0
+LRGE.US,D,20250820,000000,79.74695,79.74695,78.66,79.5567,5283,0
+LRGE.US,D,20250821,000000,79.19,79.2167,78.7096,79.0611,8698,0
+LRGE.US,D,20250822,000000,79,80.4988,79,80.4158,7276,0
+LRGE.US,D,20250825,000000,80.25,80.7752,80.12,80.3334,4520,0
+LRGE.US,D,20250826,000000,80.2,80.7369,80.1753,80.7369,16290,0
+LRGE.US,D,20250827,000000,80.79,80.8417,80.65,80.8417,8430,0
+LRGE.US,D,20250828,000000,81.075,81.2199,80.63,81.1828,6844,0
+LRGE.US,D,20250829,000000,80.035,80.09,79.84,79.9691,9054,0
+LRGE.US,D,20250902,000000,78.66,79.19,78.26,79.1181,14717,0
+LRGE.US,D,20250903,000000,79.27,79.55,79.08,79.4021,8066,0
+LRGE.US,D,20250904,000000,79.75,80.3597,79.5008,80.3597,3528,0
+LRGE.US,D,20250905,000000,80.49,80.7314,79.8726,80.1666,6126,0
+LRGE.US,D,20250908,000000,80.69,80.9643,80.6399,80.6399,10873,0
+LRGE.US,D,20250909,000000,80.85,80.9443,80.35,80.9443,12590,0
+LRGE.US,D,20250910,000000,81.36,81.36,80.27,80.2908,5480,0
+LRGE.US,D,20250911,000000,80.62,80.965,80.55,80.8676,5251,0
+LRGE.US,D,20250912,000000,80.81,81.0424,80.81,80.9603,7151,0
+LRGE.US,D,20250915,000000,81.71,81.8802,81.48,81.6493,5188,0
+LRGE.US,D,20250916,000000,82.06,82.06,81.8018,81.9917,5648,0
+LRGE.US,D,20250917,000000,81.32,81.85,81.32,81.6725,7403,0
+LRGE.US,D,20250918,000000,82.54,82.7931,82.23,82.444,7213,0
+LRGE.US,D,20250919,000000,82.91,83.2402,82.822,83.2402,7589,0
+LRGE.US,D,20250922,000000,83.51,84.37,83.51,84.3156,7481,0
+LRGE.US,D,20250923,000000,84.24,84.24,82.88,83.031,9217,0
+LRGE.US,D,20250924,000000,83.01,83.01,82.57,82.7858,4570,0
+LRGE.US,D,20250925,000000,81.67,82.4784,81.67,82.2531,17945,0
+LRGE.US,D,20250926,000000,82.54,82.5777,81.83,82.5777,10845,0
+LRGE.US,D,20250929,000000,82.91,83.365,82.91,83.0678,14187,0
+LRGE.US,D,20250930,000000,83.07,83.3528,82.749,83.3528,8141,0
+LRGE.US,D,20251001,000000,83.2001,83.94,83.03,83.8572,4797,0
+LRGE.US,D,20251002,000000,84.49,84.49,83.71,83.9214,9090,0
+LRGE.US,D,20251003,000000,84,84.15,83.34,83.6064,10792,0
+LRGE.US,D,20251006,000000,83.6501,84.3115,83.6501,84.2099,13319,0
+LRGE.US,D,20251007,000000,84.49,84.4999,83.6,83.6634,3808,0
+LRGE.US,D,20251008,000000,83.9749,84.8049,83.9749,84.7603,11703,0
+LRGE.US,D,20251009,000000,84.84,84.9098,84.51,84.8855,33609,0
+LRGE.US,D,20251010,000000,84.98,85.3,81.9593,81.9593,21219,0
+LRGE.US,D,20251013,000000,83.4,83.7113,83.2762,83.5365,10852,0
+LRGE.US,D,20251014,000000,82.31,83.16,81.75,82.5936,18918,0
+LRGE.US,D,20251015,000000,83.66,83.66,82.05,82.7771,15696,0
+LRGE.US,D,20251016,000000,83.29,83.29,81.82,82.2589,12307,0
+LRGE.US,D,20251017,000000,82.24,83.01,82.0705,82.913,8487,0
+LRGE.US,D,20251020,000000,83.19,84.109,83.19,83.9448,5468,0
+LRGE.US,D,20251021,000000,83.9002,84.4,83.9002,84.267,5599,0
+LRGE.US,D,20251022,000000,84.23,84.23,82.8,83.3968,11530,0
+LRGE.US,D,20251023,000000,83.18,84.34,83.18,84.3034,3688,0
+LRGE.US,D,20251024,000000,84.8993,84.9301,84.67,84.7511,22534,0
+LRGE.US,D,20251027,000000,85.56,85.9706,85.511,85.9706,6189,0
+LRGE.US,D,20251028,000000,86.36,87.0201,86.3312,86.8343,3645,0
+LRGE.US,D,20251029,000000,87.29,87.29,86.6,86.7839,5337,0
+LRGE.US,D,20251030,000000,85.76,85.86,84.97,84.9713,4101,0
+LRGE.US,D,20251031,000000,86.66,86.66,85.51,85.9401,7802,0
+LRGE.US,D,20251103,000000,86.67,86.797,86.096,86.4229,14965,0
+LRGE.US,D,20251104,000000,85.11,85.3555,84.4003,84.4887,10417,0
+LRGE.US,D,20251105,000000,84.31,85.2799,84.31,84.6102,10183,0
+LRGE.US,D,20251106,000000,84.64,84.64,82.9,83.1607,11857,0
+LRGE.US,D,20251107,000000,82.19,83.0944,81.63,83.0944,10933,0
+LRGE.US,D,20251110,000000,84.4,84.9499,84.18,84.8528,11303,0
+LRGE.US,D,20251111,000000,84.31,84.5438,83.98,84.4692,7975,0
+LRGE.US,D,20251112,000000,84.205,84.205,83.9097,83.9097,8134,0
+LRGE.US,D,20251113,000000,83.5,83.5,82.1204,82.2606,12997,0
+LRGE.US,D,20251114,000000,81.17,82.82,81.17,82.2239,22287,0
+LRGE.US,D,20251117,000000,81.74,82.03,80.65,81.1771,19158,0
+LRGE.US,D,20251118,000000,80.44,80.8,80.08,80.3367,11453,0
+LRGE.US,D,20251119,000000,80.3399,81.0138,80.295,80.7287,9826,0
+LRGE.US,D,20251120,000000,82.25,82.25,78.741,78.7747,14341,0
+LRGE.US,D,20251121,000000,78.86,79.8674,78.09,79.057,8483,0
+LRGE.US,D,20251124,000000,79.42,80.51873,79.42,80.4491,5913,0
+LRGE.US,D,20251125,000000,80,81,79.5499,80.9291,6234,0
+LRGE.US,D,20251126,000000,81.45,81.6288,81.2899,81.4123,8829,0
+LRGE.US,D,20251128,000000,81.5899,81.747,81.541,81.747,6174,0
+LRGE.US,D,20251201,000000,81.37,82.1686,81.37,81.9719,2473,0
+LRGE.US,D,20251202,000000,82.3945,82.71,82.12,82.3663,4508,0
+LRGE.US,D,20251203,000000,82.38,82.74,82.26,82.5988,6380,0
+LRGE.US,D,20251204,000000,83.17,83.17,82.48,82.8995,7151,0
+LRGE.US,D,20251205,000000,83.02,83.66,82.91,83.1009,12963,0
+LRGE.US,D,20251208,000000,83.14,83.35,82.45,82.7028,6269,0
+LRGE.US,D,20251209,000000,82.6,82.7495,82.53,82.5745,7475,0
+LRGE.US,D,20251210,000000,82.58,82.9187,82.15,82.7818,17248,0
+LRGE.US,D,20251211,000000,81.45,82.55,81.45,82.4393,8377,0
+LRGE.US,D,20251212,000000,82.49,82.6101,81.26,81.5168,30831,0
+LRGE.US,D,20251215,000000,81.91,81.91,81.176,81.2871,9004,0
+LRGE.US,D,20251216,000000,81.03,81.7519,80.99,81.7519,8190,0
+LRGE.US,D,20251217,000000,81.62,81.62,80.13,80.2005,5379,0
+LRGE.US,D,20251218,000000,81.29,81.665,74.34,81.1891,4112,0
+LRGE.US,D,20251219,000000,81.56,82.21,81.56,82.0569,6717,0
+LRGE.US,D,20251222,000000,82.5,82.89,82.5,82.8259,8164,0
+LRGE.US,D,20251223,000000,82.6601,83.3243,82.6601,83.3243,18067,0
+LRGE.US,D,20251224,000000,83.0942,83.5,83.0942,83.4541,5480,0
+LRGE.US,D,20251226,000000,83.56,83.56,83.36,83.4532,6337,0
+LRGE.US,D,20251229,000000,82.82,83.06,82.7,82.937,16996,0
+LRGE.US,D,20251230,000000,82.8,83.19,82.76,82.8662,23030,0
+LRGE.US,D,20251231,000000,83.17,83.17,82.25,82.3371,11400,0
+LRGE.US,D,20260102,000000,83.09,83.09,81.975,82.1066,21132,0
+LRGE.US,D,20260105,000000,82.67,83.365,82.67,82.8757,20514,0
+LRGE.US,D,20260106,000000,82.94,83.83,82.94,83.5253,15397,0
+LRGE.US,D,20260107,000000,83.68,84,83.42,83.4453,24555,0
+LRGE.US,D,20260108,000000,83.06,83.07,82.6,82.9876,14285,0
+LRGE.US,D,20260109,000000,83.05,83.66,82.9401,83.5449,43698,0
+LRGE.US,D,20260112,000000,83.13,83.72,83.13,83.5217,8604,0
+LRGE.US,D,20260113,000000,83.37,83.37,82.48,82.7934,7787,0
+LRGE.US,D,20260114,000000,82.04,82.1391,81.14,81.6147,36355,0
+LRGE.US,D,20260115,000000,82.57,82.6009,81.87,81.9451,44201,0
+LRGE.US,D,20260116,000000,82.35,82.35,81.8636,81.9276,13964,0
+LRGE.US,D,20260120,000000,80.36,80.81,79.66,79.7321,19485,0
+LRGE.US,D,20260121,000000,80.02,80.98,79.4378,80.6073,46501,0
+LRGE.US,D,20260122,000000,81.4,81.71,81.02,81.4823,14128,0
+LRGE.US,D,20260123,000000,81.45,82.2174,81.45,82.062,12312,0
+LRGE.US,D,20260126,000000,82.26,82.765,82.22,82.4353,33269,0
+LRGE.US,D,20260127,000000,82.17,82.88,81.845,82.6,10292,0
+LRGE.US,D,20260128,000000,82.94,83.22,82.5975,82.6282,4899,0
+LRGE.US,D,20260129,000000,83.09,83.18,81.78,82.7466,32054,0
+LRGE.US,D,20260130,000000,82.13,82.5701,81.67,81.9547,52301,0
+LRGE.US,D,20260202,000000,81.54,82.74,81.54,82.0157,9173,0
+LRGE.US,D,20260203,000000,81.35,81.35,79.42,80.0841,22259,0
+LRGE.US,D,20260204,000000,79.5235,79.845,78.6625,79.128,12065,0
+LRGE.US,D,20260205,000000,78.79,79.05,77.52,77.7291,5246,0
+LRGE.US,D,20260206,000000,77.84,79.4195,77.84,79.3802,16909,0
+LRGE.US,D,20260209,000000,79.24,80.21,79.24,79.96,3315,0
+LRGE.US,D,20260210,000000,80.4,80.605,79.9,79.9304,10487,0
+LRGE.US,D,20260211,000000,80.56,80.56,79.4501,79.9566,9509,0
+LRGE.US,D,20260212,000000,80.33,80.33,78.0339,78.2343,7515,0
+LRGE.US,D,20260213,000000,78.51,78.68,77.84,77.9401,21758,0
+LRGE.US,D,20260217,000000,77.7,78.505,77.24,78.2397,20059,0
+LRGE.US,D,20260218,000000,78.37,79.275,78.37,78.7,8017,0
diff --git a/daily/us/nasdaq etfs/lvhd.us.txt b/daily/us/nasdaq etfs/lvhd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca264b4cceb6a5ec61fa6495eaae47b2a489a6b0
--- /dev/null
+++ b/daily/us/nasdaq etfs/lvhd.us.txt	
@@ -0,0 +1,2546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVHD.US,D,20151231,000000,20.2984,20.3299,20.257,20.257,6746.9750205163,0
+LVHD.US,D,20160104,000000,19.9705,19.9882,19.9054,19.9054,609.29936970346,0
+LVHD.US,D,20160105,000000,20.0118,20.1054,19.9705,20.1054,6010.7382821246,0
+LVHD.US,D,20160106,000000,19.8425,20.0886,19.8425,20.0552,1075.4133875266,0
+LVHD.US,D,20160107,000000,19.8573,19.8573,19.7184,19.7184,581.8808980668,0
+LVHD.US,D,20160108,000000,19.7204,19.7381,19.5647,19.5647,2761.1416437062,0
+LVHD.US,D,20160111,000000,19.5983,19.5983,19.5983,19.5983,5151.6261708428,0
+LVHD.US,D,20160112,000000,20.6963,20.6963,19.55,19.5647,9533.5041379601,0
+LVHD.US,D,20160113,000000,19.6386,19.6386,19.6386,19.6386,1075.4133875266,0
+LVHD.US,D,20160114,000000,19.4101,19.4101,19.4101,19.4101,123.8908718397,0
+LVHD.US,D,20160115,000000,19.2241,19.2241,19.165,19.165,1562.8528832894,0
+LVHD.US,D,20160119,000000,19.3196,19.3196,19.2871,19.3117,2333.6165859643,0
+LVHD.US,D,20160121,000000,18.9375,19.1009,18.9375,19.1009,617.42336129951,0
+LVHD.US,D,20160122,000000,19.2486,19.4023,19.2339,19.4023,2024.9049053145,0
+LVHD.US,D,20160126,000000,19.4801,19.4801,19.3029,19.4801,1103.8473581128,0
+LVHD.US,D,20160127,000000,19.6298,19.6298,19.424,19.424,516.88896529844,0
+LVHD.US,D,20160128,000000,19.5884,19.678,19.5884,19.678,1544.5739021983,0
+LVHD.US,D,20160129,000000,19.8898,20.0965,19.8573,20.0965,11418.270188242,0
+LVHD.US,D,20160201,000000,20.2315,20.2482,20.0305,20.2482,16500.842430519,0
+LVHD.US,D,20160202,000000,19.9537,20.07,19.9252,20.0305,6002.6142905286,0
+LVHD.US,D,20160203,000000,19.9646,20.2315,19.9646,20.1754,8681.5005193248,0
+LVHD.US,D,20160204,000000,20.2235,20.2482,20.2078,20.2482,3313.5730722373,0
+LVHD.US,D,20160205,000000,20.4117,20.4117,20.1674,20.192,15022.275960039,0
+LVHD.US,D,20160208,000000,19.9705,20.1054,19.8356,20.1054,7730.9935025874,0
+LVHD.US,D,20160209,000000,19.9804,20.0108,19.8898,20.0108,1941.633991455,0
+LVHD.US,D,20160210,000000,19.9804,19.9813,19.9804,19.9813,369.6416176201,0
+LVHD.US,D,20160211,000000,19.7292,19.7539,19.6052,19.7539,3995.9883663052,0
+LVHD.US,D,20160212,000000,19.7834,19.8809,19.7834,19.8809,1321.164133307,0
+LVHD.US,D,20160216,000000,20.323,20.323,20.0385,20.2088,6054.4047369534,0
+LVHD.US,D,20160217,000000,20.3712,20.5121,20.3712,20.4392,15242.639232082,0
+LVHD.US,D,20160218,000000,20.6096,20.6096,20.4471,20.517,6144.7841434594,0
+LVHD.US,D,20160219,000000,20.4205,20.5741,20.4155,20.4392,27529.161022152,0
+LVHD.US,D,20160222,000000,20.649,20.7356,20.649,20.7208,4603.2567381096,0
+LVHD.US,D,20160223,000000,20.8449,20.8449,20.6096,20.6184,8203.2005141076,0
+LVHD.US,D,20160224,000000,20.6007,20.6234,20.3634,20.6234,5751.7860500007,0
+LVHD.US,D,20160225,000000,20.8607,20.9158,20.6805,20.9158,22940.121269335,0
+LVHD.US,D,20160226,000000,21.1226,21.1226,20.6244,20.6549,33885.168947109,0
+LVHD.US,D,20160229,000000,20.6963,20.8194,20.5741,20.5741,15530.025434791,0
+LVHD.US,D,20160301,000000,20.715,20.8282,20.715,20.8282,7898.5508292559,0
+LVHD.US,D,20160302,000000,21.0497,21.0497,20.709,20.9395,29605.856373891,0
+LVHD.US,D,20160303,000000,20.9355,21.1226,20.9355,21.1226,13305.067236424,0
+LVHD.US,D,20160304,000000,21.1148,21.3018,21.0724,21.2487,66354.732358606,0
+LVHD.US,D,20160307,000000,21.2497,21.4229,21.2497,21.3432,11100.419017047,0
+LVHD.US,D,20160308,000000,21.293,21.357,21.2103,21.2507,13464.500571497,0
+LVHD.US,D,20160309,000000,21.3895,21.4151,21.2842,21.3195,29904.413065046,0
+LVHD.US,D,20160310,000000,21.5372,21.5372,21.1768,21.3186,17175.133732991,0
+LVHD.US,D,20160311,000000,21.5205,21.547,21.4407,21.547,13593.468938085,0
+LVHD.US,D,20160314,000000,21.7253,21.7253,21.4486,21.547,20853.270928101,0
+LVHD.US,D,20160315,000000,21.5273,21.5273,21.3816,21.4742,19808.32250906,0
+LVHD.US,D,20160316,000000,21.4407,21.6593,21.3895,21.6258,24820.82532382,0
+LVHD.US,D,20160317,000000,21.7007,21.9557,21.6278,21.9301,27730.229814154,0
+LVHD.US,D,20160318,000000,21.9242,21.9921,21.8966,21.9222,42911.939109265,0
+LVHD.US,D,20160321,000000,21.872,21.9675,21.872,21.939,12750.604809995,0
+LVHD.US,D,20160322,000000,22.1723,22.1723,21.8622,21.8877,28929.53407352,0
+LVHD.US,D,20160323,000000,21.8877,21.8877,21.7893,21.7893,23230.553968894,0
+LVHD.US,D,20160324,000000,21.8711,21.8711,21.678,21.7795,20968.022309395,0
+LVHD.US,D,20160328,000000,22.9208,22.9208,21.748,21.8139,38035.513153739,0
+LVHD.US,D,20160329,000000,21.748,22.0827,21.748,22.0749,61184.827206672,0
+LVHD.US,D,20160330,000000,22.1261,22.1557,22.0827,22.0975,38317.821861701,0
+LVHD.US,D,20160331,000000,22.1723,22.1802,22.0965,22.1517,24418.687739816,0
+LVHD.US,D,20160401,000000,21.9843,22.2058,21.9843,22.2058,12735.372325752,0
+LVHD.US,D,20160404,000000,22.1094,22.1497,22.0679,22.0679,9123.2425623598,0
+LVHD.US,D,20160405,000000,21.9292,21.9518,21.8612,21.8612,13718.375308874,0
+LVHD.US,D,20160406,000000,21.9212,21.9222,21.7647,21.9222,15747.342209986,0
+LVHD.US,D,20160407,000000,21.9518,21.9518,21.7302,21.7647,36206.599545678,0
+LVHD.US,D,20160408,000000,21.9124,21.9124,21.7883,21.8129,12741.465319449,0
+LVHD.US,D,20160411,000000,21.9292,21.9685,21.8228,21.8228,9253.2264278965,0
+LVHD.US,D,20160412,000000,21.8454,22,21.807,21.9597,46561.642333789,0
+LVHD.US,D,20160413,000000,22.0188,22.0384,21.9843,22.0384,24609.601542322,0
+LVHD.US,D,20160414,000000,22.1723,22.1723,22.0335,22.0651,42796.172229021,0
+LVHD.US,D,20160415,000000,22.1497,22.1497,22.0798,22.1418,40698.151399343,0
+LVHD.US,D,20160418,000000,22.1645,22.2383,22.0995,22.2383,11633.555965538,0
+LVHD.US,D,20160419,000000,22.2944,22.2944,22.2147,22.2876,21057.386216952,0
+LVHD.US,D,20160420,000000,22.3387,22.3387,22.1084,22.1084,32609.702266529,0
+LVHD.US,D,20160421,000000,22.0561,22.0561,21.7795,21.807,15621.420340247,0
+LVHD.US,D,20160422,000000,21.8612,21.9459,21.8376,21.9124,25379.349746048,0
+LVHD.US,D,20160425,000000,21.8376,21.939,21.8228,21.939,77001.223345225,0
+LVHD.US,D,20160426,000000,22.0561,22.0916,21.9843,22.0424,37977.629713617,0
+LVHD.US,D,20160427,000000,22.1261,22.2481,22.0749,22.2363,25827.18478278,0
+LVHD.US,D,20160428,000000,22.3525,22.3525,22.0896,22.0896,16520.13691056,0
+LVHD.US,D,20160429,000000,22.0296,22.0896,21.8996,22.0729,58812.621660627,0
+LVHD.US,D,20160502,000000,22.1557,22.2314,22.1172,22.2048,26554.282030626,0
+LVHD.US,D,20160503,000000,22.2058,22.2058,22.0266,22.0995,21068.556705396,0
+LVHD.US,D,20160504,000000,21.999,22.1723,21.9763,22.1418,21416.872845077,0
+LVHD.US,D,20160505,000000,22.2876,22.2876,21.9597,22.001,43476.55652519,0
+LVHD.US,D,20160506,000000,21.9212,22.0749,21.8986,22.0749,36774.263458452,0
+LVHD.US,D,20160509,000000,22.1497,22.1723,22.0827,22.1557,18585.661773854,0
+LVHD.US,D,20160510,000000,22.3309,22.3309,22.197,22.2934,130412.40609343,0
+LVHD.US,D,20160511,000000,22.7937,22.7937,22.2147,22.2314,95696.559005626,0
+LVHD.US,D,20160512,000000,22.3604,22.385,22.2383,22.3525,44946.999004075,0
+LVHD.US,D,20160513,000000,22.2876,22.2876,22.1172,22.1497,12946.596107249,0
+LVHD.US,D,20160516,000000,22.3309,22.3309,22.1379,22.2571,9081.6071054301,0
+LVHD.US,D,20160517,000000,22.322,22.322,21.9292,22.0098,27721.090323609,0
+LVHD.US,D,20160518,000000,22.1094,22.1094,21.6574,21.6987,30196.876762504,0
+LVHD.US,D,20160519,000000,21.6987,21.7795,21.6189,21.7795,28638.085875012,0
+LVHD.US,D,20160520,000000,21.8139,21.8867,21.807,21.8612,43455.231047251,0
+LVHD.US,D,20160523,000000,22.0424,22.0424,21.7795,21.7795,35230.705055203,0
+LVHD.US,D,20160524,000000,21.9518,22.0098,21.9292,22.0098,35886.717376584,0
+LVHD.US,D,20160525,000000,22.0896,22.1418,22.0098,22.1261,100447.06309141,0
+LVHD.US,D,20160526,000000,22.1418,22.2236,22.1418,22.1832,94099.179158053,0
+LVHD.US,D,20160527,000000,22.2728,22.2728,22.196,22.2491,40651.438447665,0
+LVHD.US,D,20160531,000000,22.2551,22.3142,22.1802,22.2876,34963.628831484,0
+LVHD.US,D,20160601,000000,22.2551,22.3309,22.2314,22.3142,25723.60388993,0
+LVHD.US,D,20160602,000000,22.3693,22.3949,22.2551,22.3812,32674.694199298,0
+LVHD.US,D,20160603,000000,22.6628,22.6628,22.4097,22.5161,22878.175833416,0
+LVHD.US,D,20160606,000000,22.6401,22.6401,22.4934,22.6086,20664.388123493,0
+LVHD.US,D,20160607,000000,22.648,22.6972,22.5978,22.5997,34716.862586754,0
+LVHD.US,D,20160608,000000,22.6401,22.7396,22.6342,22.7081,57753.456256292,0
+LVHD.US,D,20160609,000000,22.6972,22.8115,22.6519,22.8035,75688.183203513,0
+LVHD.US,D,20160610,000000,22.6972,22.7534,22.6263,22.7051,50612.467643367,0
+LVHD.US,D,20160613,000000,22.837,22.837,22.5918,22.5918,121992.90430307,0
+LVHD.US,D,20160614,000000,22.5722,22.6086,22.5091,22.6086,75540.935855835,0
+LVHD.US,D,20160615,000000,22.8292,22.8292,22.5918,22.5918,52687.131997207,0
+LVHD.US,D,20160616,000000,22.8115,22.8115,22.4934,22.7396,130742.44325202,0
+LVHD.US,D,20160617,000000,22.7878,22.7878,22.6342,22.7622,87821.364652208,0
+LVHD.US,D,20160620,000000,23.034,23.034,22.8765,22.8765,30208.047250948,0
+LVHD.US,D,20160621,000000,22.9739,22.9739,22.8528,22.8941,25355.99327021,0
+LVHD.US,D,20160622,000000,22.9119,22.9503,22.845,22.8528,21030.983244264,0
+LVHD.US,D,20160623,000000,23.0803,23.0803,22.9414,23.0586,37285.059430054,0
+LVHD.US,D,20160624,000000,22.8341,22.8913,22.4048,22.6371,124402.68331025,0
+LVHD.US,D,20160627,000000,22.5042,22.5042,22.2974,22.454,55365.002727054,0
+LVHD.US,D,20160628,000000,22.6135,22.6588,22.4756,22.6588,86798.757210055,0
+LVHD.US,D,20160629,000000,22.8252,22.9326,22.7859,22.9089,70081.613503292,0
+LVHD.US,D,20160630,000000,22.9985,23.294,22.9356,23.294,59513.315935786,0
+LVHD.US,D,20160701,000000,23.419,23.419,23.2743,23.3442,81097.746107531,0
+LVHD.US,D,20160705,000000,23.3206,23.3363,23.2683,23.2831,22360.271369168,0
+LVHD.US,D,20160706,000000,23.2359,23.4014,23.2054,23.4014,47888.899460793,0
+LVHD.US,D,20160707,000000,23.4752,23.4752,23.1699,23.222,49997.075279967,0
+LVHD.US,D,20160708,000000,23.3521,23.5185,23.294,23.5185,35783.136483735,0
+LVHD.US,D,20160711,000000,23.5638,23.6268,23.4575,23.6081,89994.53240415,0
+LVHD.US,D,20160712,000000,23.6958,23.6958,23.551,23.5816,91879.298454434,0
+LVHD.US,D,20160713,000000,23.6878,23.6878,23.5816,23.6712,35667.369603491,0
+LVHD.US,D,20160714,000000,23.7618,23.7618,23.6042,23.6505,78511.270283139,0
+LVHD.US,D,20160715,000000,23.6712,23.6958,23.5816,23.6573,44468.698998858,0
+LVHD.US,D,20160718,000000,23.7243,23.7243,23.6445,23.6712,54103.753031768,0
+LVHD.US,D,20160719,000000,23.7046,23.7046,23.5982,23.6593,78168.031638207,0
+LVHD.US,D,20160720,000000,23.7391,23.7391,23.6268,23.6712,51211.612023576,0
+LVHD.US,D,20160721,000000,23.7391,23.7391,23.5786,23.6425,64606.043167557,0
+LVHD.US,D,20160722,000000,23.7046,23.8366,23.6997,23.8247,40951.01063777,0
+LVHD.US,D,20160725,000000,23.8947,23.8947,23.7558,23.8129,34063.896762221,0
+LVHD.US,D,20160726,000000,23.8779,23.8779,23.6593,23.7321,38441.712733541,0
+LVHD.US,D,20160727,000000,23.7962,23.7962,23.5353,23.5559,21633.174121321,0
+LVHD.US,D,20160728,000000,23.5559,23.6347,23.4457,23.5982,56709.5233362,0
+LVHD.US,D,20160729,000000,23.6425,23.7321,23.5411,23.68,20603.458186523,0
+LVHD.US,D,20160801,000000,23.6169,23.7321,23.6169,23.6878,107114.82919387,0
+LVHD.US,D,20160802,000000,23.7243,23.7243,23.4437,23.4643,38817.447344858,0
+LVHD.US,D,20160803,000000,23.4014,23.4338,23.3363,23.4102,32233.967655212,0
+LVHD.US,D,20160804,000000,23.3442,23.5175,23.3442,23.4427,72680.275315077,0
+LVHD.US,D,20160805,000000,23.4948,23.4998,23.4505,23.4663,36800.66643114,0
+LVHD.US,D,20160808,000000,23.4102,23.5185,23.4102,23.4427,14972.516511513,0
+LVHD.US,D,20160809,000000,23.4781,23.5273,23.4427,23.484,32661.492712954,0
+LVHD.US,D,20160810,000000,23.5381,23.5381,23.4575,23.4928,17127.405282365,0
+LVHD.US,D,20160811,000000,23.5894,23.5894,23.5411,23.5894,21033.014242163,0
+LVHD.US,D,20160812,000000,23.6169,23.6712,23.5569,23.5894,46235.667170998,0
+LVHD.US,D,20160815,000000,23.6878,23.6878,23.5096,23.5185,49990.98228627,0
+LVHD.US,D,20160816,000000,23.4505,23.4505,23.3363,23.3619,50495.685264175,0
+LVHD.US,D,20160817,000000,23.3028,23.4505,23.2122,23.4495,41208.947370944,0
+LVHD.US,D,20160818,000000,23.4928,23.5185,23.4515,23.487,19175.666663517,0
+LVHD.US,D,20160819,000000,23.5559,23.5559,23.3206,23.3836,13159.850886645,0
+LVHD.US,D,20160822,000000,23.294,23.4545,23.294,23.4269,27762.725780538,0
+LVHD.US,D,20160823,000000,23.4938,23.5411,23.4604,23.484,9349.6988280996,0
+LVHD.US,D,20160824,000000,23.3924,23.4427,23.3875,23.4014,21498.112761037,0
+LVHD.US,D,20160825,000000,23.3747,23.4575,23.3747,23.4269,11317.735792242,0
+LVHD.US,D,20160826,000000,23.5353,23.549,23.1699,23.222,14646.541348721,0
+LVHD.US,D,20160829,000000,23.3028,23.3747,23.2979,23.3669,21978.443764153,0
+LVHD.US,D,20160830,000000,23.4338,23.4338,23.2447,23.2595,28568.016447496,0
+LVHD.US,D,20160831,000000,23.2683,23.3126,23.1699,23.294,16394.215040821,0
+LVHD.US,D,20160901,000000,23.3521,23.3521,23.1531,23.229,64588.779685415,0
+LVHD.US,D,20160902,000000,23.4102,23.4663,23.3796,23.4653,13500.043034729,0
+LVHD.US,D,20160906,000000,23.5185,23.5185,23.4269,23.5096,21994.691747346,0
+LVHD.US,D,20160907,000000,23.6081,23.6081,23.4614,23.5726,30624.401820246,0
+LVHD.US,D,20160908,000000,23.5638,23.5638,23.4643,23.4998,36216.754535173,0
+LVHD.US,D,20160909,000000,23.4014,23.4014,22.7189,22.7189,46819.579066964,0
+LVHD.US,D,20160912,000000,22.6923,23.1118,22.6923,23.0862,13687.910340388,0
+LVHD.US,D,20160913,000000,23.0557,23.0557,22.6785,22.7356,27779.98926268,0
+LVHD.US,D,20160914,000000,22.7672,22.842,22.6303,22.6923,18005.811873687,0
+LVHD.US,D,20160915,000000,22.7189,22.8646,22.7189,22.8646,36871.751357605,0
+LVHD.US,D,20160916,000000,22.8913,22.8913,22.6676,22.7898,14301.271705889,0
+LVHD.US,D,20160919,000000,22.9001,22.9641,22.8558,22.9188,14769.416721611,0
+LVHD.US,D,20160920,000000,22.9188,23.033,22.9001,22.9001,18152.043722416,0
+LVHD.US,D,20160921,000000,22.8735,23.229,22.8735,23.222,49584.782706468,0
+LVHD.US,D,20160922,000000,23.3924,23.4495,23.3599,23.4161,29439.314546172,0
+LVHD.US,D,20160923,000000,23.4338,23.4338,23.3521,23.3669,28151.661878199,0
+LVHD.US,D,20160926,000000,23.2172,23.2831,23.2172,23.2368,15948.411001989,0
+LVHD.US,D,20160927,000000,23.2428,23.2733,23.1611,23.1916,50773.931976339,0
+LVHD.US,D,20160928,000000,23.1659,23.2172,23.0743,23.2172,16488.656443125,0
+LVHD.US,D,20160929,000000,23.1177,23.1739,22.9779,23.034,18038.307840071,0
+LVHD.US,D,20160930,000000,23.1659,23.1925,23.0576,23.1177,17420.884478772,0
+LVHD.US,D,20161003,000000,22.9661,22.9907,22.8931,22.9503,55986.488084152,0
+LVHD.US,D,20161004,000000,23.028,23.028,22.5505,22.6638,26554.282030626,0
+LVHD.US,D,20161005,000000,22.7681,22.7681,22.644,22.6756,39306.91783852,0
+LVHD.US,D,20161006,000000,22.5958,22.7149,22.5869,22.6588,40392.486215542,0
+LVHD.US,D,20161007,000000,22.7179,22.7179,22.5337,22.6047,23751.50492999,0
+LVHD.US,D,20161010,000000,22.7011,22.7445,22.6303,22.6756,14181.442829849,0
+LVHD.US,D,20161011,000000,22.6923,22.6923,22.3949,22.4491,67029.023661078,0
+LVHD.US,D,20161012,000000,22.4283,22.6371,22.4283,22.6007,306144.4993054,0
+LVHD.US,D,20161013,000000,22.4451,22.6736,22.4451,22.5958,28069.406463289,0
+LVHD.US,D,20161014,000000,22.7445,22.7445,22.579,22.6017,36002.484256828,0
+LVHD.US,D,20161017,000000,22.6047,22.6362,22.5446,22.5446,35434.820344054,0
+LVHD.US,D,20161018,000000,22.8007,22.8007,22.5909,22.65,24056.154614842,0
+LVHD.US,D,20161019,000000,22.7199,22.7199,22.5938,22.6854,17114.20379602,0
+LVHD.US,D,20161020,000000,22.65,22.65,22.579,22.6155,25647.441468718,0
+LVHD.US,D,20161021,000000,22.6293,22.7011,22.6293,22.6756,25944.982660923,0
+LVHD.US,D,20161024,000000,22.7681,22.8262,22.7199,22.8115,22135.846101327,0
+LVHD.US,D,20161025,000000,22.7868,22.8007,22.7592,22.7681,10556.111580113,0
+LVHD.US,D,20161026,000000,22.7435,22.8105,22.644,22.7907,35862.345401797,0
+LVHD.US,D,20161027,000000,22.8095,22.8351,22.5918,22.6047,24655.298995051,0
+LVHD.US,D,20161028,000000,22.6756,22.7524,22.5938,22.644,14187.535823545,0
+LVHD.US,D,20161031,000000,22.7592,22.8498,22.7356,22.8203,15646.807813985,0
+LVHD.US,D,20161101,000000,22.7868,22.7868,22.454,22.4963,31245.887177343,0
+LVHD.US,D,20161102,000000,22.3693,22.4412,22.3437,22.39,69182.89693298,0
+LVHD.US,D,20161103,000000,22.3693,22.4373,22.3043,22.322,35361.70441969,0
+LVHD.US,D,20161104,000000,22.3142,22.4579,22.3142,22.3349,25148.831484511,0
+LVHD.US,D,20161107,000000,22.6371,22.7179,22.5032,22.7011,53299.47786376,0
+LVHD.US,D,20161108,000000,22.6756,22.9503,22.6756,22.9503,34956.520338837,0
+LVHD.US,D,20161109,000000,22.7524,22.8666,22.5003,22.7907,78611.80467914,0
+LVHD.US,D,20161110,000000,22.9109,22.9109,22.5032,22.6135,217029.38899153,0
+LVHD.US,D,20161111,000000,22.4373,22.7474,22.4373,22.6923,75622.175771796,0
+LVHD.US,D,20161114,000000,22.5958,22.7445,22.5958,22.7011,46048.815364289,0
+LVHD.US,D,20161115,000000,22.8183,22.8755,22.7199,22.8755,25824.138285932,0
+LVHD.US,D,20161116,000000,22.8538,22.8538,22.7129,22.7907,49551.271241134,0
+LVHD.US,D,20161117,000000,22.8755,22.8755,22.7199,22.7632,77250.020587853,0
+LVHD.US,D,20161118,000000,22.8666,22.8666,22.6923,22.7563,43607.555889676,0
+LVHD.US,D,20161121,000000,22.9021,22.9503,22.8666,22.9384,63501.180310494,0
+LVHD.US,D,20161122,000000,22.8518,23.1512,22.8518,23.1324,35507.936268419,0
+LVHD.US,D,20161123,000000,23.0813,23.1286,23.0527,23.101,36827.069403827,0
+LVHD.US,D,20161125,000000,23.2477,23.2733,23.23,23.2645,11000.900119996,0
+LVHD.US,D,20161128,000000,23.3334,23.3895,23.3146,23.3265,40591.524009644,0
+LVHD.US,D,20161129,000000,23.2388,23.491,23.2388,23.4475,51254.262979455,0
+LVHD.US,D,20161130,000000,23.5401,23.5401,23.1423,23.1423,57949.447553547,0
+LVHD.US,D,20161201,000000,23.0733,23.1324,23.0448,23.0891,39874.581751294,0
+LVHD.US,D,20161202,000000,23.2092,23.229,23.0813,23.1502,13545.740487458,0
+LVHD.US,D,20161205,000000,23.2192,23.296,23.1739,23.296,13065.409484342,0
+LVHD.US,D,20161206,000000,23.226,23.3334,23.226,23.3255,71745.000782582,0
+LVHD.US,D,20161207,000000,23.4555,23.7618,23.424,23.7145,24260.269903693,0
+LVHD.US,D,20161208,000000,23.6632,23.8395,23.6632,23.7686,17520.403375823,0
+LVHD.US,D,20161209,000000,23.8227,23.9538,23.8227,23.9538,54974.035631495,0
+LVHD.US,D,20161212,000000,23.7972,24.0394,23.7972,24.0039,179316.80450373,0
+LVHD.US,D,20161213,000000,24.1448,24.1448,23.9705,24.0699,78529.54926423,0
+LVHD.US,D,20161214,000000,24.1526,24.1526,23.7293,23.7972,25979.509625206,0
+LVHD.US,D,20161215,000000,23.7243,23.8602,23.7243,23.7972,37693.290007755,0
+LVHD.US,D,20161216,000000,23.9538,23.9538,23.8237,23.87,78393.472404997,0
+LVHD.US,D,20161219,000000,23.939,24.0217,23.935,24.0039,19764.65605423,0
+LVHD.US,D,20161220,000000,23.939,24.13,23.939,24.062,51727.485489925,0
+LVHD.US,D,20161221,000000,24.0306,24.1212,23.9616,23.9616,37113.440107588,0
+LVHD.US,D,20161222,000000,24.0897,24.0897,23.9133,23.9705,39951.759671456,0
+LVHD.US,D,20161223,000000,24.0955,24.0955,23.9429,23.9981,34905.745391361,0
+LVHD.US,D,20161227,000000,24.069,24.069,23.9863,24.0011,13030.882520058,0
+LVHD.US,D,20161228,000000,24.0877,24.0877,23.8099,23.8257,19967.755844132,0
+LVHD.US,D,20161229,000000,23.7578,23.9941,23.7578,23.9636,23160.484541378,0
+LVHD.US,D,20161230,000000,24.0778,24.0778,23.8434,23.875,33315.474036436,0
+LVHD.US,D,20170103,000000,24.0454,24.0454,23.874,23.9311,15683.365776167,0
+LVHD.US,D,20170104,000000,24.0601,24.1861,24.0601,24.1438,43099.806414924,0
+LVHD.US,D,20170105,000000,24.2098,24.2098,24.0011,24.0778,30924.989509299,0
+LVHD.US,D,20170106,000000,23.9774,24.128,23.9508,24.0877,60144.956282378,0
+LVHD.US,D,20170109,000000,24.137,24.137,23.8661,23.875,32936.69292827,0
+LVHD.US,D,20170110,000000,23.8011,23.9419,23.8011,23.8661,57587.929927523,0
+LVHD.US,D,20170111,000000,23.7746,23.9863,23.7746,23.9774,24483.679672584,0
+LVHD.US,D,20170112,000000,24.0197,24.0197,23.8504,24.0109,15080.159400161,0
+LVHD.US,D,20170113,000000,24.0955,24.0955,23.9331,24.0119,66156.710063452,0
+LVHD.US,D,20170117,000000,24.0276,24.137,24.0276,24.0935,19281.278554266,0
+LVHD.US,D,20170118,000000,24.0276,24.1921,24.0276,24.1438,17869.735014453,0
+LVHD.US,D,20170119,000000,24.0778,24.1999,23.9941,24.0749,30024.241941088,0
+LVHD.US,D,20170120,000000,24.1861,24.2098,24.0877,24.1861,12976.045576785,0
+LVHD.US,D,20170123,000000,24.2689,24.2689,24.0887,24.1438,19924.089389303,0
+LVHD.US,D,20170124,000000,24.0778,24.321,24.0778,24.3023,60401.877516603,0
+LVHD.US,D,20170125,000000,24.3565,24.4215,24.321,24.3949,20721.256064666,0
+LVHD.US,D,20170126,000000,24.4392,24.4392,24.2984,24.3368,13274.602267939,0
+LVHD.US,D,20170127,000000,24.3023,24.3841,24.2452,24.2856,21327.50893752,0
+LVHD.US,D,20170130,000000,24.1113,24.2098,24.0827,24.1536,29022.959976875,0
+LVHD.US,D,20170131,000000,24.2098,24.2679,24.1025,24.2422,25874.913233407,0
+LVHD.US,D,20170201,000000,24.2098,24.2098,23.9941,24.0197,131899.0965555,0
+LVHD.US,D,20170202,000000,23.9281,24.129,23.9281,24.1103,130174.77933925,0
+LVHD.US,D,20170203,000000,24.1192,24.3014,24.1192,24.2186,45248.602192078,0
+LVHD.US,D,20170206,000000,24.194,24.259,24.1861,24.2186,27717.02832781,0
+LVHD.US,D,20170207,000000,24.2422,24.321,24.2364,24.2422,36453.365790409,0
+LVHD.US,D,20170208,000000,24.194,24.3437,24.194,24.3368,28562.938952749,0
+LVHD.US,D,20170209,000000,24.3693,24.4382,24.3457,24.4048,73271.295703689,0
+LVHD.US,D,20170210,000000,24.4599,24.4875,24.4048,24.4649,22713.665003596,0
+LVHD.US,D,20170213,000000,24.4964,24.579,24.4776,24.5613,23188.918511965,0
+LVHD.US,D,20170214,000000,24.579,24.579,24.4501,24.5328,38065.978122224,0
+LVHD.US,D,20170215,000000,24.5455,24.579,24.4392,24.579,37506.438201046,0
+LVHD.US,D,20170216,000000,24.6696,24.6696,24.6696,24.6696,23446.855245139,0
+LVHD.US,D,20170217,000000,24.712,24.712,24.522,24.6785,35492.703784176,0
+LVHD.US,D,20170221,000000,24.7593,24.8853,24.6992,24.8725,24781.220864789,0
+LVHD.US,D,20170222,000000,24.8961,24.8961,24.7976,24.8814,60320.637600643,0
+LVHD.US,D,20170223,000000,24.9365,24.9454,24.8085,24.9119,39735.458395211,0
+LVHD.US,D,20170224,000000,24.9464,25.0872,24.8725,25.0783,42978.962039932,0
+LVHD.US,D,20170227,000000,25.1384,25.1384,24.9975,25.0556,15991.061957868,0
+LVHD.US,D,20170228,000000,25.0694,25.1049,25.0103,25.0872,64679.159091921,0
+LVHD.US,D,20170301,000000,25.1797,25.2891,25.0872,25.1896,42520.972013705,0
+LVHD.US,D,20170302,000000,25.2358,25.2358,25.1295,25.162,23857.116820739,0
+LVHD.US,D,20170303,000000,25.2231,25.2231,25.0143,25.1118,59269.596187905,0
+LVHD.US,D,20170306,000000,25.1118,25.1118,24.9572,25.0606,15572.676390671,0
+LVHD.US,D,20170307,000000,24.9464,25.032,24.9464,25.0035,33317.505034335,0
+LVHD.US,D,20170308,000000,25.0389,25.0389,24.8291,24.8381,50035.664240048,0
+LVHD.US,D,20170309,000000,24.903,24.9119,24.7051,24.779,36280.730968993,0
+LVHD.US,D,20170310,000000,24.9119,24.9119,24.7898,24.8548,28998.588002087,0
+LVHD.US,D,20170313,000000,24.8932,24.9119,24.8291,24.9119,18997.954347354,0
+LVHD.US,D,20170314,000000,24.8892,24.8892,24.7976,24.8459,40677.841420353,0
+LVHD.US,D,20170315,000000,25.0074,25.1965,24.8961,25.1542,50468.266792538,0
+LVHD.US,D,20170316,000000,25.2526,25.2526,25.0556,25.0616,17773.26261425,0
+LVHD.US,D,20170317,000000,25.0556,25.2458,25.0556,25.2123,28657.380355053,0
+LVHD.US,D,20170320,000000,25.2152,25.2152,25.0527,25.0872,32776.244094249,0
+LVHD.US,D,20170321,000000,25.1985,25.1985,24.9552,24.9612,44648.44231292,0
+LVHD.US,D,20170322,000000,24.9552,25.0074,24.9187,24.9975,42520.972013705,0
+LVHD.US,D,20170323,000000,25.0143,25.1217,24.9375,24.9552,23538.250150594,0
+LVHD.US,D,20170324,000000,25.032,25.0556,24.903,24.9552,38159.404025579,0
+LVHD.US,D,20170327,000000,24.7918,24.9149,24.7918,24.8754,21829.165418576,0
+LVHD.US,D,20170328,000000,24.8075,25.0704,24.8075,25.0518,42743.366283647,0
+LVHD.US,D,20170329,000000,25.1177,25.1177,24.9838,25.0518,19115.752225496,0
+LVHD.US,D,20170330,000000,25.0025,25.0744,24.974,25.036,27051.876515884,0
+LVHD.US,D,20170331,000000,25.0921,25.1354,25.0518,25.0655,58857.303614405,0
+LVHD.US,D,20170403,000000,25.1177,25.1177,24.8902,24.9444,24496.881158927,0
+LVHD.US,D,20170404,000000,25.036,25.0438,24.9079,25.0113,25680.952934051,0
+LVHD.US,D,20170405,000000,24.9592,25.1443,24.9503,24.9503,17105.064305475,0
+LVHD.US,D,20170406,000000,25.0193,25.0655,24.9592,25.0251,13964.126054654,0
+LVHD.US,D,20170407,000000,25.1099,25.1099,24.9926,25.0193,25511.364609484,0
+LVHD.US,D,20170410,000000,24.9325,25.0754,24.9325,25.0113,40813.918279586,0
+LVHD.US,D,20170411,000000,25.0193,25.0744,24.9592,25.0744,19763.640555281,0
+LVHD.US,D,20170412,000000,25.1177,25.1177,25.0065,25.0596,70792.462767946,0
+LVHD.US,D,20170413,000000,25.1177,25.1177,24.9414,24.966,57269.063257378,0
+LVHD.US,D,20170417,000000,25.0438,25.1354,25.0113,25.1305,61080.230814873,0
+LVHD.US,D,20170418,000000,25.1443,25.165,25.0881,25.1266,281810.0979784,0
+LVHD.US,D,20170419,000000,25.1955,25.1955,25.0025,25.0113,49443.628352486,0
+LVHD.US,D,20170420,000000,25.0596,25.1079,24.9592,25.0655,59928.655006133,0
+LVHD.US,D,20170421,000000,25.1689,25.1689,25.0241,25.0744,79661.83059293,0
+LVHD.US,D,20170424,000000,25.2773,25.2773,25.1325,25.23,49375.589922869,0
+LVHD.US,D,20170425,000000,25.3452,25.3708,25.2969,25.3432,71917.635603998,0
+LVHD.US,D,20170426,000000,25.3797,25.4062,25.2871,25.3068,73285.512688983,0
+LVHD.US,D,20170427,000000,25.4141,25.4141,25.2802,25.3304,28413.660607171,0
+LVHD.US,D,20170428,000000,25.3895,25.3895,25.1689,25.2201,59423.952028229,0
+LVHD.US,D,20170501,000000,25.3382,25.3382,25.1266,25.1689,149499.72434834,0
+LVHD.US,D,20170502,000000,25.1099,25.1955,25.0655,25.0881,56396.749659753,0
+LVHD.US,D,20170503,000000,25.1689,25.1689,25.0015,25.0438,95355.351358591,0
+LVHD.US,D,20170504,000000,24.966,25.0025,24.9149,24.974,20549.636742199,0
+LVHD.US,D,20170505,000000,25.0025,25.1689,25.0025,25.1689,81098.76160648,0
+LVHD.US,D,20170508,000000,25.0596,25.1965,25.0596,25.1177,43283.611724784,0
+LVHD.US,D,20170509,000000,25.1867,25.1867,24.9227,24.9592,42256.942286834,0
+LVHD.US,D,20170510,000000,25.0518,25.0518,24.9414,24.974,29164.114330856,0
+LVHD.US,D,20170511,000000,24.974,24.974,24.8223,24.9119,53556.399097985,0
+LVHD.US,D,20170512,000000,25.0113,25.0113,24.8568,24.8991,85894.963144995,0
+LVHD.US,D,20170515,000000,24.8223,25.0438,24.8223,25.0113,73062.102920092,0
+LVHD.US,D,20170516,000000,25.0655,25.0655,24.9227,24.9325,109009.75023365,0
+LVHD.US,D,20170517,000000,24.974,24.974,24.7996,24.8144,125975.69118304,0
+LVHD.US,D,20170518,000000,24.8223,24.8794,24.6618,24.84,30136.962324483,0
+LVHD.US,D,20170519,000000,24.9149,25.0193,24.8499,24.9838,14443.44155882,0
+LVHD.US,D,20170522,000000,25.0744,25.1689,25.0448,25.1689,25592.604525444,0
+LVHD.US,D,20170523,000000,25.1099,25.2349,25.1099,25.1502,42425.515112452,0
+LVHD.US,D,20170524,000000,25.1099,25.2674,25.1099,25.2674,44863.728090215,0
+LVHD.US,D,20170525,000000,25.2969,25.3983,25.2841,25.3797,20109.925697062,0
+LVHD.US,D,20170526,000000,25.4318,25.4318,25.3324,25.3797,20885.766894485,0
+LVHD.US,D,20170530,000000,25.3983,25.4318,25.3382,25.3983,30879.292056572,0
+LVHD.US,D,20170531,000000,25.5156,25.5156,25.3915,25.4939,39372.925270237,0
+LVHD.US,D,20170601,000000,25.5737,25.6918,25.4968,25.6495,26547.17353798,0
+LVHD.US,D,20170602,000000,25.7854,25.7854,25.6633,25.7499,15357.390613375,0
+LVHD.US,D,20170605,000000,25.7942,25.7942,25.6238,25.6495,44177.250800349,0
+LVHD.US,D,20170606,000000,25.6918,25.6918,25.549,25.5825,22782.718932162,0
+LVHD.US,D,20170607,000000,25.6416,25.6416,25.549,25.5982,32002.433894724,0
+LVHD.US,D,20170608,000000,25.4643,25.5323,25.4515,25.5323,20043.918265345,0
+LVHD.US,D,20170609,000000,25.5737,25.6238,25.5037,25.6238,32828.034540673,0
+LVHD.US,D,20170612,000000,25.5982,25.7745,25.5982,25.7096,20950.758827253,0
+LVHD.US,D,20170613,000000,25.803,25.803,25.6741,25.7667,32988.483374695,0
+LVHD.US,D,20170614,000000,25.9143,25.9143,25.7706,25.8483,33250.482103667,0
+LVHD.US,D,20170615,000000,25.8198,25.9321,25.7647,25.9223,24479.617676786,0
+LVHD.US,D,20170616,000000,26.0207,26.0207,25.8956,25.9784,29041.238957966,0
+LVHD.US,D,20170619,000000,26.0965,26.0965,25.9685,26.0217,15075.081905414,0
+LVHD.US,D,20170620,000000,26.0473,26.0473,25.9173,25.9479,42022.362029498,0
+LVHD.US,D,20170621,000000,25.9439,25.9439,25.7617,25.8011,22010.939730538,0
+LVHD.US,D,20170622,000000,25.876,25.876,25.7529,25.7577,34160.369162425,0
+LVHD.US,D,20170623,000000,25.8533,25.8533,25.743,25.7735,44449.404518817,0
+LVHD.US,D,20170626,000000,25.9065,25.9459,25.8818,25.8838,27178.813884572,0
+LVHD.US,D,20170627,000000,25.7667,25.8553,25.6731,25.6977,14842.532645977,0
+LVHD.US,D,20170628,000000,25.8602,25.8602,25.7086,25.7184,20132.266673952,0
+LVHD.US,D,20170629,000000,25.6633,25.6633,25.3649,25.4545,22968.555239922,0
+LVHD.US,D,20170630,000000,25.5973,25.5973,25.4555,25.5047,37179.447539305,0
+LVHD.US,D,20170703,000000,25.5904,25.6406,25.5569,25.5973,15716.877241501,0
+LVHD.US,D,20170705,000000,25.6563,25.6563,25.4288,25.4623,25491.054630494,0
+LVHD.US,D,20170706,000000,25.3432,25.3757,25.1995,25.2172,57131.970899194,0
+LVHD.US,D,20170707,000000,25.1995,25.3186,25.1995,25.3019,62304.922547976,0
+LVHD.US,D,20170710,000000,25.3274,25.3274,25.2388,25.2546,4839197.7640378,0
+LVHD.US,D,20170711,000000,25.3117,25.3117,25.1305,25.1995,30014.086951593,0
+LVHD.US,D,20170712,000000,25.1995,25.4614,25.1995,25.4122,45243.52469733,0
+LVHD.US,D,20170713,000000,25.3186,25.3757,25.3019,25.3432,29999.869966299,0
+LVHD.US,D,20170714,000000,25.4623,25.4899,25.3944,25.4713,24056.154614842,0
+LVHD.US,D,20170717,000000,25.4288,25.4801,25.427,25.4594,18555.196805369,0
+LVHD.US,D,20170718,000000,25.5214,25.5214,25.3669,25.4151,24760.910885799,0
+LVHD.US,D,20170719,000000,25.4713,25.5392,25.4033,25.5047,31547.490365347,0
+LVHD.US,D,20170720,000000,25.5904,25.614,25.4545,25.5313,24058.185612741,0
+LVHD.US,D,20170721,000000,25.5973,25.5973,25.4288,25.5904,38235.566446791,0
+LVHD.US,D,20170724,000000,25.5214,25.5313,25.4358,25.4456,27521.037030556,0
+LVHD.US,D,20170725,000000,25.4545,25.5637,25.4545,25.5214,24998.537639984,0
+LVHD.US,D,20170726,000000,25.682,25.682,25.5313,25.5855,21502.174756835,0
+LVHD.US,D,20170727,000000,25.7273,25.7755,25.5471,25.7499,31987.201410482,0
+LVHD.US,D,20170728,000000,25.8543,25.8543,25.4288,25.5815,28656.364856103,0
+LVHD.US,D,20170731,000000,25.682,25.682,25.5904,25.6633,23896.72127977,0
+LVHD.US,D,20170801,000000,25.6228,25.6563,25.5756,25.6052,43493.820007332,0
+LVHD.US,D,20170802,000000,25.5727,25.614,25.5047,25.5727,78673.75011506,0
+LVHD.US,D,20170803,000000,25.5637,25.6406,25.5549,25.5727,29022.959976875,0
+LVHD.US,D,20170804,000000,25.5904,25.6317,25.5471,25.609,43796.438694285,0
+LVHD.US,D,20170807,000000,25.7184,25.7184,25.5973,25.6563,15890.527561866,0
+LVHD.US,D,20170808,000000,25.682,25.682,25.5313,25.5549,63633.19517393,0
+LVHD.US,D,20170809,000000,25.5136,25.5904,25.4801,25.5214,29148.881846613,0
+LVHD.US,D,20170810,000000,25.5549,25.5549,25.4033,25.4033,34130.919692889,0
+LVHD.US,D,20170811,000000,25.5549,25.5549,25.3344,25.3501,48236.200101524,0
+LVHD.US,D,20170814,000000,25.5136,25.614,25.4288,25.5973,31571.862340134,0
+LVHD.US,D,20170815,000000,25.5214,25.6563,25.5214,25.6563,21756.049494211,0
+LVHD.US,D,20170816,000000,25.6633,25.7499,25.6553,25.6908,23561.606626433,0
+LVHD.US,D,20170817,000000,25.5471,25.6563,25.4407,25.4407,37382.547329206,0
+LVHD.US,D,20170818,000000,25.5637,25.5637,25.357,25.3865,72309.618198508,0
+LVHD.US,D,20170821,000000,25.3274,25.5047,25.3274,25.4929,15808.272146957,0
+LVHD.US,D,20170822,000000,25.5136,25.6228,25.5136,25.6042,25325.528301724,0
+LVHD.US,D,20170823,000000,25.614,25.614,25.5047,25.5637,22129.753107629,0
+LVHD.US,D,20170824,000000,25.5313,25.5874,25.5047,25.5047,27714.997329911,0
+LVHD.US,D,20170825,000000,25.5392,25.6731,25.5392,25.6228,25363.101762856,0
+LVHD.US,D,20170828,000000,25.6908,25.6908,25.5264,25.5805,25949.044656721,0
+LVHD.US,D,20170829,000000,25.4623,25.5973,25.4623,25.5637,67070.659118008,0
+LVHD.US,D,20170830,000000,25.6317,25.6317,25.5313,25.5904,26857.916216529,0
+LVHD.US,D,20170831,000000,25.5471,25.7341,25.5471,25.7096,55817.915258534,0
+LVHD.US,D,20170901,000000,25.6908,25.8208,25.6908,25.803,160161.4478192,0
+LVHD.US,D,20170905,000000,25.8455,25.8455,25.5637,25.6052,36912.371315585,0
+LVHD.US,D,20170906,000000,25.7577,25.7577,25.6435,25.6563,17795.603591139,0
+LVHD.US,D,20170907,000000,25.6485,25.6908,25.5727,25.6485,77146.439695004,0
+LVHD.US,D,20170908,000000,25.6908,25.6996,25.5637,25.6633,106074.95826957,0
+LVHD.US,D,20170911,000000,25.7273,25.9321,25.7223,25.8966,18841.56750913,0
+LVHD.US,D,20170912,000000,26.0414,26.0414,25.8297,25.8602,44024.925957923,0
+LVHD.US,D,20170913,000000,25.9784,25.9784,25.8297,25.8543,46428.611971404,0
+LVHD.US,D,20170914,000000,25.874,25.9872,25.869,25.9419,64358.261423878,0
+LVHD.US,D,20170915,000000,26.0995,26.0995,25.9616,26.0808,79961.402783033,0
+LVHD.US,D,20170918,000000,26.1753,26.1753,26.0069,26.0552,45566.453363273,0
+LVHD.US,D,20170919,000000,26.0502,26.0916,26.0237,26.0325,48942.98737038,0
+LVHD.US,D,20170920,000000,26.1093,26.1093,25.9153,25.9784,55228.925867821,0
+LVHD.US,D,20170921,000000,26.0414,26.0414,25.877,25.9104,33625.201216035,0
+LVHD.US,D,20170922,000000,25.9479,25.9616,25.8868,25.9232,42150.314897136,0
+LVHD.US,D,20170925,000000,26.0828,26.1173,25.999,26.1173,50611.452144418,0
+LVHD.US,D,20170926,000000,26.2383,26.2383,26.0728,26.0828,105184.36569086,0
+LVHD.US,D,20170927,000000,26.0148,26.0148,25.8543,25.9537,64102.355688602,0
+LVHD.US,D,20170928,000000,25.8513,26.0059,25.8513,26.0059,38644.812523442,0
+LVHD.US,D,20170929,000000,25.9311,26.0227,25.9311,25.9537,43277.518731088,0
+LVHD.US,D,20171002,000000,25.9537,26.0867,25.9537,26.0828,73872.471081798,0
+LVHD.US,D,20171003,000000,26.0148,26.1173,26.0148,26.1173,72805.181685866,0
+LVHD.US,D,20171004,000000,26.0227,26.2127,26.0227,26.2127,50646.99460765,0
+LVHD.US,D,20171005,000000,26.1664,26.261,26.1664,26.255,24989.398149438,0
+LVHD.US,D,20171006,000000,26.255,26.255,26.1241,26.194,306582.17935264,0
+LVHD.US,D,20171009,000000,26.255,26.255,26.1842,26.2039,138191.12804664,0
+LVHD.US,D,20171010,000000,26.1566,26.3584,26.1566,26.3151,55130.422469719,0
+LVHD.US,D,20171011,000000,26.3664,26.4176,26.324,26.3742,33219.001636232,0
+LVHD.US,D,20171012,000000,26.3664,26.4333,26.3309,26.4009,30573.62687277,0
+LVHD.US,D,20171013,000000,26.4077,26.5131,26.3919,26.3919,57901.71910292,0
+LVHD.US,D,20171016,000000,26.4933,26.4933,26.3664,26.4176,53338.06682384,0
+LVHD.US,D,20171017,000000,26.3841,26.4176,26.3408,26.4057,23581.916605423,0
+LVHD.US,D,20171018,000000,26.4009,26.5111,26.4009,26.4589,40044.170075861,0
+LVHD.US,D,20171019,000000,26.5032,26.522,26.4009,26.522,62123.148236016,0
+LVHD.US,D,20171020,000000,26.5791,26.5791,26.4933,26.5751,78080.698728549,0
+LVHD.US,D,20171023,000000,26.6835,26.6835,26.4678,26.4933,50193.066577222,0
+LVHD.US,D,20171024,000000,26.4009,26.5131,26.4009,26.4678,95305.591910066,0
+LVHD.US,D,20171025,000000,26.4855,26.4855,26.1566,26.2472,234950.9144524,0
+LVHD.US,D,20171026,000000,26.2698,26.451,26.2698,26.3408,67619.028550741,0
+LVHD.US,D,20171027,000000,26.3161,26.4176,26.2226,26.3742,66147.570572907,0
+LVHD.US,D,20171030,000000,26.3742,26.3742,26.2226,26.254,37867.95582707,0
+LVHD.US,D,20171031,000000,26.4176,26.4176,26.2305,26.2787,103745.40367941,0
+LVHD.US,D,20171101,000000,26.3309,26.3428,26.2383,26.261,42557.529975888,0
+LVHD.US,D,20171102,000000,26.3841,26.3841,26.1251,26.2502,51018.66722317,0
+LVHD.US,D,20171103,000000,26.2698,26.2698,26.1606,26.194,97902.222723952,0
+LVHD.US,D,20171106,000000,26.1418,26.2383,26.1418,26.1566,58462.274523047,0
+LVHD.US,D,20171107,000000,26.2295,26.2965,26.2226,26.2965,74070.493376951,0
+LVHD.US,D,20171108,000000,26.3151,26.3664,26.2206,26.3584,86843.439163834,0
+LVHD.US,D,20171109,000000,26.2787,26.3151,26.194,26.255,45859.93255968,0
+LVHD.US,D,20171110,000000,26.261,26.2965,26.2039,26.2787,57504.659013663,0
+LVHD.US,D,20171113,000000,26.2472,26.4009,26.2472,26.3969,62721.277117274,0
+LVHD.US,D,20171114,000000,26.3841,26.451,26.3122,26.4352,70017.637069473,0
+LVHD.US,D,20171115,000000,26.3506,26.3506,26.2383,26.2383,244254.91582777,0
+LVHD.US,D,20171116,000000,26.261,26.4589,26.261,26.3969,108328.35043853,0
+LVHD.US,D,20171117,000000,26.2698,26.4333,26.2698,26.3742,93811.792955343,0
+LVHD.US,D,20171120,000000,26.4333,26.4845,26.3841,26.4176,70564.991003257,0
+LVHD.US,D,20171121,000000,26.5377,26.5711,26.522,26.5466,66336.453377514,0
+LVHD.US,D,20171122,000000,26.5633,26.5711,26.5013,26.5564,41787.781772162,0
+LVHD.US,D,20171124,000000,26.6234,26.6234,26.5544,26.5544,17556.961338005,0
+LVHD.US,D,20171127,000000,26.5869,26.65,26.5869,26.6234,52268.746430011,0
+LVHD.US,D,20171128,000000,26.7278,26.8962,26.6234,26.8469,115062.1239727,0
+LVHD.US,D,20171129,000000,26.9503,27.0783,26.9503,27.0301,66083.594139088,0
+LVHD.US,D,20171130,000000,27.163,27.2684,27.0783,27.1984,335560.45737573,0
+LVHD.US,D,20171201,000000,27.2418,27.2418,26.91,27.1453,54503.859617873,0
+LVHD.US,D,20171204,000000,27.3964,27.4535,27.3067,27.3177,65800.269932176,0
+LVHD.US,D,20171205,000000,27.4466,27.4466,27.1217,27.1295,58498.83248523,0
+LVHD.US,D,20171206,000000,27.163,27.1876,27.0685,27.1453,65983.059743087,0
+LVHD.US,D,20171207,000000,27.095,27.1808,27.095,27.1541,145078.24192219,0
+LVHD.US,D,20171208,000000,27.1541,27.2526,27.1167,27.2526,53009.045164201,0
+LVHD.US,D,20171211,000000,27.2152,27.2832,27.1453,27.2832,133990.00889254,0
+LVHD.US,D,20171212,000000,27.3964,27.3964,27.2241,27.2516,59589.478356998,0
+LVHD.US,D,20171213,000000,27.361,27.3786,27.2418,27.3177,99475.230596737,0
+LVHD.US,D,20171214,000000,27.3442,27.3442,27.1906,27.1906,157515.05755679,0
+LVHD.US,D,20171215,000000,27.3343,27.4544,27.293,27.4053,46309.798594311,0
+LVHD.US,D,20171218,000000,27.4712,27.5332,27.4466,27.4712,44062.499419055,0
+LVHD.US,D,20171219,000000,27.4624,27.5234,27.2576,27.2752,47200.391173028,0
+LVHD.US,D,20171220,000000,27.3177,27.3245,27.1906,27.1975,57694.55731722,0
+LVHD.US,D,20171221,000000,27.3255,27.3255,27.1453,27.1541,38496.549676814,0
+LVHD.US,D,20171222,000000,27.1355,27.2516,27.1355,27.2152,173653.36686233,0
+LVHD.US,D,20171226,000000,27.3185,27.3185,27.1718,27.2063,34390.887423963,0
+LVHD.US,D,20171227,000000,27.2841,27.2841,27.1808,27.2418,26683.250397214,0
+LVHD.US,D,20171228,000000,27.3353,27.3353,27.2152,27.3009,67842.438319632,0
+LVHD.US,D,20171229,000000,27.3806,27.3806,27.2704,27.2752,127720.31837829,0
+LVHD.US,D,20180102,000000,27.3718,27.3718,27.1207,27.1818,52443.412249326,0
+LVHD.US,D,20180103,000000,27.1531,27.2694,27.0783,27.1443,56736.941807837,0
+LVHD.US,D,20180104,000000,27.1207,27.2418,27.0822,27.1305,78994.647783104,0
+LVHD.US,D,20180105,000000,27.2152,27.2152,27.1029,27.2152,39676.55945614,0
+LVHD.US,D,20180108,000000,27.2063,27.3245,27.1531,27.2841,100618.68241388,0
+LVHD.US,D,20180109,000000,27.2841,27.3087,27.162,27.1955,59084.775379094,0
+LVHD.US,D,20180110,000000,26.9473,27.0675,26.9385,27.0163,114602.10294858,0
+LVHD.US,D,20180111,000000,27.0774,27.161,27.0497,27.1295,263229.51369929,0
+LVHD.US,D,20180112,000000,27.0576,27.2418,27.0576,27.1355,64131.805158137,0
+LVHD.US,D,20180116,000000,27.2063,27.3087,27.0281,27.097,108780.24747106,0
+LVHD.US,D,20180117,000000,27.1295,27.3265,27.1207,27.2752,56795.840746908,0
+LVHD.US,D,20180118,000000,27.2063,27.293,27.0931,27.094,79952.263292488,0
+LVHD.US,D,20180119,000000,27.2241,27.2241,27.1207,27.1728,34279.182539517,0
+LVHD.US,D,20180122,000000,27.2152,27.3265,27.1906,27.3265,41934.013620891,0
+LVHD.US,D,20180123,000000,27.3087,27.5126,27.3087,27.4831,45507.554424202,0
+LVHD.US,D,20180124,000000,27.3806,27.5264,27.3806,27.4554,210492.62225356,0
+LVHD.US,D,20180125,000000,27.4742,27.4801,27.3806,27.4644,57792.045216373,0
+LVHD.US,D,20180126,000000,27.5017,27.6721,27.4899,27.6633,41796.921262708,0
+LVHD.US,D,20180129,000000,27.6544,27.6544,27.362,27.362,36545.776194814,0
+LVHD.US,D,20180130,000000,27.3718,27.3718,27.1827,27.1906,46384.945516575,0
+LVHD.US,D,20180131,000000,27.354,27.354,27.1207,27.2694,43507.021493675,0
+LVHD.US,D,20180201,000000,27.2516,27.2841,27.0281,27.0281,24690.841458283,0
+LVHD.US,D,20180202,000000,27.0321,27.0321,26.6264,26.644,63677.877127709,0
+LVHD.US,D,20180205,000000,26.5318,26.6627,25.7794,25.7794,147728.6941804,0
+LVHD.US,D,20180206,000000,25.2093,26.072,25.1915,25.937,126729.19140357,0
+LVHD.US,D,20180207,000000,25.9754,26.3418,25.9754,26.004,131349.71162382,0
+LVHD.US,D,20180208,000000,25.8553,26.1083,25.4643,25.4683,54540.417580056,0
+LVHD.US,D,20180209,000000,25.5894,25.8828,25.16,25.8828,79122.600650742,0
+LVHD.US,D,20180212,000000,25.7785,26.132,25.744,26.004,4236089.8914295,0
+LVHD.US,D,20180213,000000,26.004,26.1083,25.8237,26.0906,93124.300166527,0
+LVHD.US,D,20180214,000000,25.8553,26.1606,25.8553,26.1093,205158.2062718,0
+LVHD.US,D,20180215,000000,26.1753,26.4028,26.1025,26.4028,150979.30631777,0
+LVHD.US,D,20180216,000000,26.3151,26.6785,26.3151,26.5406,167193.77804453,0
+LVHD.US,D,20180220,000000,26.5249,26.5249,26.1458,26.1832,278461.99794187,0
+LVHD.US,D,20180221,000000,26.2226,26.3151,25.9518,25.9518,61688.514685627,0
+LVHD.US,D,20180222,000000,26.004,26.2305,26.004,26.0385,91505.594841015,0
+LVHD.US,D,20180223,000000,26.132,26.4195,26.0985,26.4195,156850.92124381,0
+LVHD.US,D,20180226,000000,26.5062,26.6184,26.4185,26.5751,139531.58665999,0
+LVHD.US,D,20180227,000000,26.5811,26.6342,26.1842,26.1842,98464.809141978,0
+LVHD.US,D,20180228,000000,26.194,26.2975,25.9016,25.9016,43613.648883374,0
+LVHD.US,D,20180301,000000,25.9114,25.9518,25.5106,25.6563,76578.77578223,0
+LVHD.US,D,20180302,000000,25.5795,25.7006,25.4693,25.7006,74126.345819174,0
+LVHD.US,D,20180305,000000,25.613,26.0728,25.613,26.0473,52888.20078921,0
+LVHD.US,D,20180306,000000,26.132,26.132,25.8868,26.0109,87724.892252006,0
+LVHD.US,D,20180307,000000,25.8818,26.0079,25.8237,25.9596,112669.60844767,0
+LVHD.US,D,20180308,000000,26.0906,26.1083,25.9862,26.066,77049.9672948,0
+LVHD.US,D,20180309,000000,26.0985,26.2797,26.0985,26.2708,81488.713203091,0
+LVHD.US,D,20180312,000000,26.2383,26.4432,26.2383,26.4028,63484.932327303,0
+LVHD.US,D,20180313,000000,26.4885,26.5249,26.2718,26.2797,78464.557331462,0
+LVHD.US,D,20180314,000000,26.3418,26.4462,26.2039,26.2187,51998.623709443,0
+LVHD.US,D,20180315,000000,26.324,26.324,26.1566,26.194,49067.893741169,0
+LVHD.US,D,20180316,000000,26.2797,26.3418,26.2383,26.3418,44259.506215259,0
+LVHD.US,D,20180319,000000,26.1566,26.1763,25.874,26.0207,37003.766221041,0
+LVHD.US,D,20180320,000000,26.1566,26.1566,25.9183,25.937,32461.439419902,0
+LVHD.US,D,20180321,000000,25.8425,25.9596,25.7745,25.8307,197032.18367786,0
+LVHD.US,D,20180322,000000,25.7194,25.8553,25.4939,25.5037,35063.147728535,0
+LVHD.US,D,20180323,000000,25.4584,25.6308,25.0193,25.0606,97974.323149367,0
+LVHD.US,D,20180326,000000,25.4023,25.4899,25.2023,25.4723,62984.291345196,0
+LVHD.US,D,20180327,000000,25.5057,25.7479,25.418,25.4978,95740.225460454,0
+LVHD.US,D,20180328,000000,25.3324,25.679,25.3324,25.5579,58192.151802478,0
+LVHD.US,D,20180329,000000,25.7322,25.8365,25.6977,25.7854,78722.494064636,0
+LVHD.US,D,20180402,000000,25.5933,25.7479,25.1167,25.2871,137322.87644482,0
+LVHD.US,D,20180403,000000,25.4899,25.6367,25.3235,25.5756,50170.725600333,0
+LVHD.US,D,20180404,000000,25.2674,25.8464,25.2674,25.803,54208.349423567,0
+LVHD.US,D,20180405,000000,25.7854,26.0257,25.7164,25.9832,73664.293797148,0
+LVHD.US,D,20180406,000000,25.8543,25.9587,25.4949,25.617,84851.030224904,0
+LVHD.US,D,20180409,000000,25.7854,25.9183,25.6435,25.7164,44326.529145927,0
+LVHD.US,D,20180410,000000,25.7755,25.8996,25.7164,25.7755,56045.387023223,0
+LVHD.US,D,20180411,000000,25.7154,25.803,25.68,25.7154,47861.480989156,0
+LVHD.US,D,20180412,000000,25.7479,25.8198,25.6435,25.6534,29344.873143868,0
+LVHD.US,D,20180413,000000,25.7667,25.7755,25.6052,25.6977,40157.905958206,0
+LVHD.US,D,20180416,000000,25.7322,25.9744,25.7322,25.9449,78937.779841931,0
+LVHD.US,D,20180417,000000,26.0463,26.1507,25.9744,26.062,57961.633540941,0
+LVHD.US,D,20180418,000000,26.072,26.1507,25.9932,25.9932,22489.239735755,0
+LVHD.US,D,20180419,000000,25.7854,25.7854,25.5323,25.6268,56762.329281575,0
+LVHD.US,D,20180420,000000,25.5579,25.6357,25.3235,25.356,52120.483583384,0
+LVHD.US,D,20180423,000000,25.5057,25.5057,25.359,25.4594,60770.503635273,0
+LVHD.US,D,20180424,000000,25.6357,25.6357,25.2576,25.3255,57251.799775236,0
+LVHD.US,D,20180425,000000,25.3068,25.4968,25.2871,25.4092,49212.094591999,0
+LVHD.US,D,20180426,000000,25.4643,25.6593,25.4288,25.5933,83290.208339514,0
+LVHD.US,D,20180427,000000,25.6081,25.803,25.5845,25.7322,35996.391263131,0
+LVHD.US,D,20180430,000000,25.7568,25.8208,25.5323,25.5323,36980.409745202,0
+LVHD.US,D,20180501,000000,25.5057,25.5323,25.3324,25.4978,50677.459576135,0
+LVHD.US,D,20180502,000000,25.3835,25.4978,25.2674,25.3068,192490.87237567,0
+LVHD.US,D,20180503,000000,25.1728,25.4023,25.0764,25.3068,47154.693720301,0
+LVHD.US,D,20180504,000000,25.2969,25.6534,25.2969,25.5392,36765.123967906,0
+LVHD.US,D,20180507,000000,25.617,25.6623,25.5323,25.5657,32541.663836913,0
+LVHD.US,D,20180508,000000,25.4899,25.4899,25.2634,25.3334,41530.860537938,0
+LVHD.US,D,20180509,000000,25.3649,25.4446,25.2969,25.4013,30377.635575515,0
+LVHD.US,D,20180510,000000,25.55,25.6357,25.4939,25.6357,56565.32248537,0
+LVHD.US,D,20180511,000000,25.6002,25.7568,25.6002,25.6701,180655.23211918,0
+LVHD.US,D,20180514,000000,25.679,25.7549,25.6002,25.6268,56279.967280559,0
+LVHD.US,D,20180515,000000,25.5392,25.6534,25.4535,25.5392,50277.352990031,0
+LVHD.US,D,20180516,000000,25.4723,25.6228,25.4723,25.5667,101187.36182561,0
+LVHD.US,D,20180517,000000,25.5392,25.6357,25.5047,25.5579,146272.46868681,0
+LVHD.US,D,20180518,000000,25.4811,25.5214,25.418,25.4939,51637.106083419,0
+LVHD.US,D,20180521,000000,25.6357,25.6977,25.5214,25.6435,41603.976462302,0
+LVHD.US,D,20180522,000000,25.7755,25.7755,25.617,25.6623,69820.63027327,0
+LVHD.US,D,20180523,000000,25.6268,25.7411,25.6042,25.7411,137393.96137129,0
+LVHD.US,D,20180524,000000,25.6623,25.8208,25.6623,25.8139,283277.49396043,0
+LVHD.US,D,20180525,000000,25.8543,25.8543,25.7529,25.8208,36811.836919584,0
+LVHD.US,D,20180529,000000,25.7322,25.8267,25.6268,25.7479,35011.357282111,0
+LVHD.US,D,20180530,000000,25.7667,26.072,25.7243,26.0128,38327.976851196,0
+LVHD.US,D,20180531,000000,25.9261,25.9281,25.7499,25.8129,39474.475165188,0
+LVHD.US,D,20180601,000000,25.8365,25.8779,25.7529,25.7942,28031.833002157,0
+LVHD.US,D,20180604,000000,25.9183,25.9832,25.8327,25.8573,287371.98572483,0
+LVHD.US,D,20180605,000000,25.803,25.8543,25.7568,25.7942,35593.238180177,0
+LVHD.US,D,20180606,000000,25.8799,25.8799,25.6278,25.7282,45838.607081741,0
+LVHD.US,D,20180607,000000,25.7164,25.9587,25.7164,25.872,52311.39738589,0
+LVHD.US,D,20180608,000000,25.7854,25.9616,25.7854,25.9616,58612.568367574,0
+LVHD.US,D,20180611,000000,26.0295,26.0295,25.9537,25.9804,61856.072012295,0
+LVHD.US,D,20180612,000000,25.9744,26.0985,25.9508,26.0818,31350.483569142,0
+LVHD.US,D,20180613,000000,26.003,26.0572,25.8622,25.8622,57170.559859276,0
+LVHD.US,D,20180614,000000,25.8464,26.0552,25.8464,25.9932,38106.598080204,0
+LVHD.US,D,20180615,000000,25.8622,26.1231,25.8622,26.1231,39607.505527573,0
+LVHD.US,D,20180618,000000,26.1763,26.1763,25.9587,26.0375,42330.058211198,0
+LVHD.US,D,20180619,000000,26.0375,26.13,26.003,26.13,33819.16151539,0
+LVHD.US,D,20180620,000000,26.132,26.1763,26.062,26.1408,32292.866594283,0
+LVHD.US,D,20180621,000000,26.0906,26.1418,26.0128,26.0818,41578.588988564,0
+LVHD.US,D,20180622,000000,26.2137,26.2817,26.2049,26.2482,23815.481363809,0
+LVHD.US,D,20180625,000000,26.2817,26.2817,26.1231,26.2728,22001.800239992,0
+LVHD.US,D,20180626,000000,26.4057,26.4057,26.2423,26.2905,73482.519485187,0
+LVHD.US,D,20180627,000000,26.2482,26.3929,26.196,26.2147,30537.068910588,0
+LVHD.US,D,20180628,000000,26.3171,26.326,26.1664,26.2728,376788.69922672,0
+LVHD.US,D,20180629,000000,26.2817,26.448,26.2127,26.2866,58355.647133349,0
+LVHD.US,D,20180702,000000,26.2905,26.2905,26.0355,26.2127,48056.456787461,0
+LVHD.US,D,20180703,000000,26.3446,26.4392,26.2728,26.3083,55267.514827901,0
+LVHD.US,D,20180705,000000,26.3546,26.5466,26.3171,26.5466,21963.211279911,0
+LVHD.US,D,20180706,000000,26.4845,26.7405,26.4668,26.714,71451.521586175,0
+LVHD.US,D,20180709,000000,26.8302,26.8302,26.4304,26.4668,86231.093297283,0
+LVHD.US,D,20180710,000000,26.4707,26.6579,26.4668,26.6529,41971.587082023,0
+LVHD.US,D,20180711,000000,26.4845,26.6883,26.4845,26.5692,32121.247271817,0
+LVHD.US,D,20180712,000000,26.5643,26.5978,26.5377,26.5978,38508.735664208,0
+LVHD.US,D,20180713,000000,26.5889,26.6076,26.5377,26.5889,28819.860186974,0
+LVHD.US,D,20180716,000000,26.5544,26.6204,26.457,26.5121,41449.620621977,0
+LVHD.US,D,20180717,000000,26.4392,26.5643,26.4392,26.4747,40902.266688193,0
+LVHD.US,D,20180718,000000,26.522,26.522,26.3171,26.3546,42306.70173536,0
+LVHD.US,D,20180719,000000,26.4136,26.5288,26.3624,26.45,18905.543942949,0
+LVHD.US,D,20180720,000000,26.3703,26.389,26.2817,26.326,42307.717234309,0
+LVHD.US,D,20180723,000000,26.2728,26.2817,26.194,26.2314,32020.712875816,0
+LVHD.US,D,20180724,000000,26.2817,26.3083,26.131,26.2728,68753.340877338,0
+LVHD.US,D,20180725,000000,26.2226,26.4304,26.2226,26.3969,56836.460704888,0
+LVHD.US,D,20180726,000000,26.3348,26.6805,26.3348,26.5978,70116.140467576,0
+LVHD.US,D,20180727,000000,26.648,26.6697,26.5288,26.5711,29108.261888633,0
+LVHD.US,D,20180730,000000,26.5377,26.6697,26.5377,26.6155,51744.748972067,0
+LVHD.US,D,20180731,000000,26.7641,26.8882,26.6164,26.8499,35210.395076213,0
+LVHD.US,D,20180801,000000,26.7918,26.7918,26.5987,26.6883,27399.177156615,0
+LVHD.US,D,20180802,000000,26.5288,26.8114,26.5288,26.8016,84026.445077905,0
+LVHD.US,D,20180803,000000,26.8016,27.1227,26.8016,27.1059,24657.329992949,0
+LVHD.US,D,20180806,000000,27.1965,27.1965,27.0291,27.0842,34368.546447073,0
+LVHD.US,D,20180807,000000,27.1808,27.1808,27.0034,27.1345,22638.518081332,0
+LVHD.US,D,20180808,000000,27.0931,27.0931,27.0034,27.0034,24032.798139004,0
+LVHD.US,D,20180809,000000,27.0034,27.1187,27.0034,27.0389,18757.281096321,0
+LVHD.US,D,20180810,000000,26.97,27.0439,26.9168,26.9168,15033.446448483,0
+LVHD.US,D,20180813,000000,26.907,26.9335,26.8016,26.8627,19094.426747557,0
+LVHD.US,D,20180814,000000,26.8972,27.0468,26.8972,27.0202,101865.71512387,0
+LVHD.US,D,20180815,000000,26.9168,27.1275,26.9168,27.1157,33167.211189808,0
+LVHD.US,D,20180816,000000,27.1708,27.4003,27.1708,27.3925,162388.43701547,0
+LVHD.US,D,20180817,000000,27.2841,27.5746,27.2841,27.5412,31998.371898927,0
+LVHD.US,D,20180820,000000,27.5145,27.68,27.5145,27.5835,55433.041156672,0
+LVHD.US,D,20180821,000000,27.6376,27.6376,27.4979,27.5412,48456.563373567,0
+LVHD.US,D,20180822,000000,27.4604,27.4791,27.3205,27.36,24530.392624262,0
+LVHD.US,D,20180823,000000,27.3836,27.3836,27.293,27.3205,73619.61184337,0
+LVHD.US,D,20180824,000000,27.3738,27.4614,27.293,27.4181,34593.987213864,0
+LVHD.US,D,20180827,000000,27.4604,27.5412,27.3383,27.4181,33388.5899608,0
+LVHD.US,D,20180828,000000,27.4358,27.4358,27.3648,27.3836,53106.533063354,0
+LVHD.US,D,20180829,000000,27.4604,27.5145,27.3944,27.4791,37340.911872276,0
+LVHD.US,D,20180830,000000,27.5234,27.5234,27.3658,27.3836,23494.583695766,0
+LVHD.US,D,20180831,000000,27.4259,27.4476,27.2762,27.3738,16251.02968894,0
+LVHD.US,D,20180904,000000,27.2605,27.4692,27.2605,27.3285,39071.322082235,0
+LVHD.US,D,20180905,000000,27.3648,27.6022,27.3648,27.5835,30545.192902184,0
+LVHD.US,D,20180906,000000,27.6456,27.7056,27.5963,27.6376,30027.288437936,0
+LVHD.US,D,20180907,000000,27.4979,27.5116,27.4289,27.5087,22785.765429011,0
+LVHD.US,D,20180910,000000,27.6111,27.7243,27.5835,27.6209,36901.200827141,0
+LVHD.US,D,20180911,000000,27.4879,27.6111,27.4879,27.5323,33994.842833655,0
+LVHD.US,D,20180912,000000,27.4791,27.7017,27.4791,27.6623,23932.263743003,0
+LVHD.US,D,20180913,000000,27.7853,27.7853,27.6229,27.7164,20182.026122477,0
+LVHD.US,D,20180914,000000,27.7952,27.7952,27.5579,27.7085,24492.81916313,0
+LVHD.US,D,20180917,000000,27.7332,27.7686,27.6298,27.6997,17965.191915706,0
+LVHD.US,D,20180918,000000,27.6544,27.6544,27.5342,27.5933,21476.787283098,0
+LVHD.US,D,20180919,000000,27.7085,27.7085,27.2841,27.3245,43069.341446438,0
+LVHD.US,D,20180920,000000,27.3383,27.5372,27.3137,27.5145,51578.207144347,0
+LVHD.US,D,20180921,000000,27.4879,27.6456,27.4879,27.6278,28074.483958037,0
+LVHD.US,D,20180924,000000,27.6278,27.6278,27.3205,27.3285,51652.338567661,0
+LVHD.US,D,20180925,000000,27.4191,27.4191,27.1788,27.1788,29950.110517773,0
+LVHD.US,D,20180926,000000,27.1502,27.2516,27.0084,27.0261,52226.095474132,0
+LVHD.US,D,20180927,000000,26.9572,27.2053,26.8577,27.0616,40974.367113608,0
+LVHD.US,D,20180928,000000,27.0527,27.2191,27.0261,27.2191,30478.169971516,0
+LVHD.US,D,20181001,000000,27.2319,27.293,27.1591,27.1591,26883.303690266,0
+LVHD.US,D,20181002,000000,27.1689,27.4141,27.1689,27.3501,47017.601362117,0
+LVHD.US,D,20181003,000000,27.3747,27.486,27.1265,27.2319,90375.344510216,0
+LVHD.US,D,20181004,000000,27.2418,27.2418,27.0459,27.1689,38004.032686303,0
+LVHD.US,D,20181005,000000,27.1502,27.3777,27.1502,27.3648,25647.441468718,0
+LVHD.US,D,20181008,000000,27.3205,27.6494,27.3205,27.6406,15185.771290909,0
+LVHD.US,D,20181009,000000,27.6564,27.7105,27.5342,27.6101,29972.451494663,0
+LVHD.US,D,20181010,000000,27.4811,27.6494,27.1876,27.2231,50419.522842961,0
+LVHD.US,D,20181011,000000,27.1591,27.1591,26.4392,26.5298,68878.247248128,0
+LVHD.US,D,20181012,000000,26.6539,26.6539,26.3437,26.6096,44509.318956838,0
+LVHD.US,D,20181015,000000,26.6352,26.8242,26.5821,26.6539,33330.706520678,0
+LVHD.US,D,20181016,000000,26.7346,27.0006,26.7346,27.0006,61573.763304332,0
+LVHD.US,D,20181017,000000,26.8666,27.0567,26.8056,27.0261,12473.373596779,0
+LVHD.US,D,20181018,000000,26.9296,27.1955,26.841,26.9208,49646.728142388,0
+LVHD.US,D,20181019,000000,26.9759,27.1896,26.9572,27.1413,18218.051154133,0
+LVHD.US,D,20181022,000000,27.2053,27.2053,26.8656,26.9296,23523.017666351,0
+LVHD.US,D,20181023,000000,26.6627,26.9848,26.6627,26.841,68491.342148366,0
+LVHD.US,D,20181024,000000,26.7957,27.098,26.7799,26.8154,30929.051505097,0
+LVHD.US,D,20181025,000000,26.8499,26.8922,26.6264,26.8154,35378.967901832,0
+LVHD.US,D,20181026,000000,26.6726,26.7425,26.2895,26.3536,64903.584359762,0
+LVHD.US,D,20181029,000000,26.4845,26.9119,26.4392,26.6815,100057.1114948,0
+LVHD.US,D,20181030,000000,26.6184,27.0251,26.6184,27.0182,30045.567419027,0
+LVHD.US,D,20181031,000000,27.0812,27.0812,26.7386,26.841,65104.653151764,0
+LVHD.US,D,20181101,000000,26.777,26.9385,26.777,26.9385,139287.86691211,0
+LVHD.US,D,20181102,000000,26.9119,26.9759,26.5298,26.6982,59263.503194207,0
+LVHD.US,D,20181105,000000,26.841,27.0812,26.841,27.0359,31329.158091202,0
+LVHD.US,D,20181106,000000,27.0714,27.2142,27.0182,27.1906,29686.080790902,0
+LVHD.US,D,20181107,000000,27.3205,27.4969,27.1167,27.4831,54208.349423567,0
+LVHD.US,D,20181108,000000,27.4899,27.5342,27.3482,27.3934,37741.018458382,0
+LVHD.US,D,20181109,000000,27.4526,27.5766,27.4239,27.552,42705.792822515,0
+LVHD.US,D,20181112,000000,27.5668,27.7282,27.4899,27.4899,101550.91044953,0
+LVHD.US,D,20181113,000000,27.5766,27.5766,27.3846,27.4712,170373.30525543,0
+LVHD.US,D,20181114,000000,27.5766,27.5766,27.3157,27.3383,26464.91812307,0
+LVHD.US,D,20181115,000000,27.1876,27.4181,27.1227,27.3648,20854.286427051,0
+LVHD.US,D,20181116,000000,27.4949,27.5933,27.422,27.5283,80918.002793468,0
+LVHD.US,D,20181119,000000,27.4614,27.6494,27.3934,27.5303,42825.621698557,0
+LVHD.US,D,20181120,000000,27.5155,27.5155,27.228,27.2595,54428.71269561,0
+LVHD.US,D,20181121,000000,27.2053,27.3383,27.1265,27.1403,121517.65079471,0
+LVHD.US,D,20181123,000000,27.0714,27.1473,27.0163,27.1325,11715.811380448,0
+LVHD.US,D,20181126,000000,27.2418,27.2752,27.1255,27.2694,273711.49385609,0
+LVHD.US,D,20181127,000000,27.293,27.4811,27.2418,27.4752,190914.81800603,0
+LVHD.US,D,20181128,000000,27.5155,27.6613,27.3747,27.6041,27516.975034758,0
+LVHD.US,D,20181129,000000,27.6308,27.742,27.5135,27.6947,122307.70897743,0
+LVHD.US,D,20181130,000000,27.6652,27.9144,27.6652,27.8809,49777.727506874,0
+LVHD.US,D,20181203,000000,27.9784,27.9961,27.7923,27.9961,130479.4290241,0
+LVHD.US,D,20181204,000000,28.004,28.0493,27.552,27.5865,90514.467866297,0
+LVHD.US,D,20181206,000000,27.3205,27.6308,27.0616,27.6308,66592.359112791,0
+LVHD.US,D,20181207,000000,27.6652,27.7204,27.2841,27.3934,75378.456023914,0
+LVHD.US,D,20181210,000000,27.3934,27.3934,26.902,27.3245,347973.9165345,0
+LVHD.US,D,20181211,000000,27.5432,27.5432,27.2979,27.3846,48285.95955005,0
+LVHD.US,D,20181212,000000,27.5865,27.5865,27.2418,27.2516,62534.425310565,0
+LVHD.US,D,20181213,000000,27.3383,27.4239,27.2595,27.3747,66649.227053962,0
+LVHD.US,D,20181214,000000,27.1591,27.2861,27.0902,27.1788,37105.316115991,0
+LVHD.US,D,20181217,000000,27.0902,27.1473,26.3614,26.5131,132934.90548401,0
+LVHD.US,D,20181218,000000,26.4845,26.6815,26.2758,26.4235,66302.941912181,0
+LVHD.US,D,20181219,000000,26.4057,26.7258,26.1201,26.2324,68600.000535963,0
+LVHD.US,D,20181220,000000,26.2295,26.254,25.7214,26.0049,182520.70368942,0
+LVHD.US,D,20181221,000000,25.9459,26.4845,25.7539,25.8355,73884.657069191,0
+LVHD.US,D,20181224,000000,25.7922,25.7922,24.7504,24.7504,173916.38109026,0
+LVHD.US,D,20181226,000000,24.8233,25.5057,24.582,25.4968,130040.73347791,0
+LVHD.US,D,20181227,000000,25.2605,25.6672,24.9749,25.6672,295993.57180614,0
+LVHD.US,D,20181228,000000,25.7647,26.0167,25.6317,25.7273,400747.36594241,0
+LVHD.US,D,20181231,000000,25.8129,25.8237,25.5244,25.7469,163341.99052905,0
+LVHD.US,D,20190102,000000,25.5411,25.6653,25.4535,25.5057,77697.855624585,0
+LVHD.US,D,20190103,000000,25.4436,25.7223,25.4436,25.5146,276007.53698092,0
+LVHD.US,D,20190104,000000,25.5589,26.0089,25.5589,26.0089,52202.738998294,0
+LVHD.US,D,20190107,000000,26.0089,26.1979,25.9518,26.0542,49938.176340896,0
+LVHD.US,D,20190108,000000,26.1526,26.324,26.1428,26.3043,51250.200983657,0
+LVHD.US,D,20190109,000000,26.4225,26.4225,26.1871,26.261,67675.896491913,0
+LVHD.US,D,20190110,000000,26.2442,26.5052,26.1566,26.4845,44804.829151144,0
+LVHD.US,D,20190111,000000,26.4845,26.5298,26.4215,26.5298,26356.259735472,0
+LVHD.US,D,20190114,000000,26.3516,26.4294,26.2472,26.324,240040.59518732,0
+LVHD.US,D,20190115,000000,26.261,26.6007,26.261,26.5919,36355.877891256,0
+LVHD.US,D,20190116,000000,26.5919,26.5919,26.4747,26.5554,48986.653825209,0
+LVHD.US,D,20190117,000000,26.5386,26.6835,26.5003,26.6549,69985.141103089,0
+LVHD.US,D,20190118,000000,26.8617,26.9533,26.7986,26.906,54869.439239695,0
+LVHD.US,D,20190122,000000,26.7623,26.9158,26.5741,26.7623,214001.1711241,0
+LVHD.US,D,20190123,000000,26.7888,26.8755,26.6953,26.8537,105216.86165724,0
+LVHD.US,D,20190124,000000,26.8873,26.8873,26.6765,26.8085,50802.365946925,0
+LVHD.US,D,20190125,000000,26.9257,27.0143,26.7888,26.8537,75028.108886334,0
+LVHD.US,D,20190128,000000,26.8361,26.8361,26.646,26.7623,64011.976282097,0
+LVHD.US,D,20190129,000000,26.8085,26.9533,26.7986,26.9257,186783.76827945,0
+LVHD.US,D,20190130,000000,26.9345,27.1906,26.9345,27.1305,54707.974906724,0
+LVHD.US,D,20190131,000000,27.2034,27.6238,27.0872,27.6238,117032.19193474,0
+LVHD.US,D,20190201,000000,27.6682,27.6682,27.3846,27.5283,57954.525048294,0
+LVHD.US,D,20190204,000000,27.6061,27.6061,27.3934,27.6061,47274.522596342,0
+LVHD.US,D,20190205,000000,27.6879,27.6879,27.5165,27.6238,39533.374104259,0
+LVHD.US,D,20190206,000000,27.6337,27.6426,27.55,27.6238,104530.38436738,0
+LVHD.US,D,20190207,000000,27.5687,27.5785,27.3846,27.5668,75863.864521778,0
+LVHD.US,D,20190208,000000,27.5402,27.6426,27.4466,27.6189,27645.943401345,0
+LVHD.US,D,20190211,000000,27.7588,27.7588,27.6337,27.741,160494.53147464,0
+LVHD.US,D,20190212,000000,27.8218,27.8739,27.7204,27.8484,59043.139922164,0
+LVHD.US,D,20190213,000000,27.8296,27.8759,27.741,27.8484,85184.113880341,0
+LVHD.US,D,20190214,000000,27.7647,27.9202,27.7519,27.8385,65667.239569791,0
+LVHD.US,D,20190215,000000,28.001,28.0365,27.9124,28.0365,98746.102350991,0
+LVHD.US,D,20190219,000000,28.0641,28.2078,27.9488,28.1704,79633.396622343,0
+LVHD.US,D,20190220,000000,28.1891,28.261,28.0837,28.2443,114360.4141986,0
+LVHD.US,D,20190221,000000,28.2255,28.3221,28.1123,28.3221,151062.57723163,0
+LVHD.US,D,20190222,000000,28.2698,28.324,28.1359,28.324,96293.672387934,0
+LVHD.US,D,20190225,000000,28.4412,28.4412,28.1694,28.2353,56990.816545213,0
+LVHD.US,D,20190226,000000,28.199,28.258,28.1271,28.1792,142241.95335622,0
+LVHD.US,D,20190227,000000,28.0837,28.1792,28.0699,28.1792,45453.732979878,0
+LVHD.US,D,20190228,000000,28.1024,28.2698,28.0837,28.199,91514.734331561,0
+LVHD.US,D,20190301,000000,28.3594,28.3594,28.0739,28.2541,57971.788530436,0
+LVHD.US,D,20190304,000000,28.3161,28.3339,27.9754,28.2353,50992.264250482,0
+LVHD.US,D,20190305,000000,28.2443,28.2541,28.1684,28.2078,56432.292122985,0
+LVHD.US,D,20190306,000000,28.2353,28.2353,28.0739,28.129,35800.399965876,0
+LVHD.US,D,20190307,000000,28.1024,28.1527,27.9932,28.0433,49186.707118262,0
+LVHD.US,D,20190308,000000,28.0541,28.0541,27.8661,28.0365,168855.13432592,0
+LVHD.US,D,20190311,000000,28.1123,28.3693,28.1123,28.3516,93251.237535216,0
+LVHD.US,D,20190312,000000,28.3594,28.4963,28.3545,28.4323,58946.667521962,0
+LVHD.US,D,20190313,000000,28.451,28.5938,28.451,28.5219,73691.712268785,0
+LVHD.US,D,20190314,000000,28.584,28.5938,28.4776,28.5614,108812.74343744,0
+LVHD.US,D,20190315,000000,28.6382,28.6923,28.5486,28.5938,65879.478850237,0
+LVHD.US,D,20190318,000000,28.6835,28.6923,28.5387,28.6095,90488.064893611,0
+LVHD.US,D,20190319,000000,28.6382,28.651,28.4165,28.451,46590.076304375,0
+LVHD.US,D,20190320,000000,28.5672,28.5938,28.3407,28.389,80392.989836574,0
+LVHD.US,D,20190321,000000,28.3437,28.7917,28.3437,28.7652,299057.3321368,0
+LVHD.US,D,20190322,000000,28.7278,28.837,28.5938,28.5938,97836.215292234,0
+LVHD.US,D,20190325,000000,28.6115,28.6687,28.5387,28.6382,53116.688052849,0
+LVHD.US,D,20190326,000000,28.7937,28.8823,28.6746,28.8479,44865.759088114,0
+LVHD.US,D,20190327,000000,28.8735,28.8912,28.6115,28.7376,56372.377684964,0
+LVHD.US,D,20190328,000000,28.7849,28.8479,28.5929,28.7209,44196.54528039,0
+LVHD.US,D,20190329,000000,28.8568,28.8568,28.7189,28.7849,66665.475037155,0
+LVHD.US,D,20190401,000000,28.9119,28.9119,28.7288,28.8656,134304.81356688,0
+LVHD.US,D,20190402,000000,28.8568,28.8568,28.7484,28.838,75931.902951394,0
+LVHD.US,D,20190403,000000,28.9296,28.9296,28.7288,28.8193,73707.960251977,0
+LVHD.US,D,20190404,000000,28.8656,28.8735,28.7061,28.8193,75852.694033334,0
+LVHD.US,D,20190405,000000,28.8193,29.0192,28.7849,29.0192,76193.901680367,0
+LVHD.US,D,20190408,000000,29.0537,29.0537,28.8823,28.9562,73125.063854961,0
+LVHD.US,D,20190409,000000,28.8823,28.9198,28.7937,28.8568,142383.1077102,0
+LVHD.US,D,20190410,000000,28.9119,28.9601,28.8646,28.9394,39788.264340585,0
+LVHD.US,D,20190411,000000,28.9562,29.0458,28.9296,29.029,25255.458874208,0
+LVHD.US,D,20190412,000000,29.1276,29.1276,28.9966,29.0823,75354.084049126,0
+LVHD.US,D,20190415,000000,29.163,29.163,29.0104,29.0458,98097.198522257,0
+LVHD.US,D,20190416,000000,29.1374,29.1492,28.8193,28.9109,258076.87202949,0
+LVHD.US,D,20190417,000000,29.0104,29.0104,28.839,28.8568,37455.66325357,0
+LVHD.US,D,20190418,000000,28.8568,28.8833,28.776,28.776,47761.962092104,0
+LVHD.US,D,20190422,000000,28.7849,28.8341,28.7159,28.776,57528.015489502,0
+LVHD.US,D,20190423,000000,28.8036,28.8656,28.7288,28.8488,47462.389902001,0
+LVHD.US,D,20190424,000000,28.8656,28.9562,28.8164,28.8735,54387.077238681,0
+LVHD.US,D,20190425,000000,28.712,28.839,28.6382,28.7288,190262.86768045,0
+LVHD.US,D,20190426,000000,28.7937,29.038,28.7937,28.9818,29713.499262539,0
+LVHD.US,D,20190429,000000,28.9641,29.038,28.9178,28.9483,163014.99986731,0
+LVHD.US,D,20190430,000000,28.9296,29.2723,28.9296,29.2723,30699.548742509,0
+LVHD.US,D,20190501,000000,29.2457,29.2457,28.8922,28.8922,33448.504398821,0
+LVHD.US,D,20190502,000000,28.8823,28.9729,28.8095,28.8823,87080.050419069,0
+LVHD.US,D,20190503,000000,28.9562,29.1118,28.9493,29.103,58436.88704931,0
+LVHD.US,D,20190506,000000,28.8656,29.0025,28.8479,28.9562,63545.862264273,0
+LVHD.US,D,20190507,000000,28.7553,28.84,28.451,28.6273,129401.98463867,0
+LVHD.US,D,20190508,000000,28.5544,28.581,28.4432,28.455,51788.415426895,0
+LVHD.US,D,20190509,000000,28.3457,28.4914,28.2167,28.4816,65461.093283041,0
+LVHD.US,D,20190510,000000,28.4195,28.7927,28.262,28.7553,43289.704718481,0
+LVHD.US,D,20190513,000000,28.5446,28.5899,28.4205,28.5633,44314.343158533,0
+LVHD.US,D,20190514,000000,28.6362,28.7366,28.5761,28.6086,58581.087900139,0
+LVHD.US,D,20190515,000000,28.5633,28.7553,28.5003,28.6913,30525.898422143,0
+LVHD.US,D,20190516,000000,28.7464,28.9729,28.7464,28.8656,41030.219555831,0
+LVHD.US,D,20190517,000000,28.7927,28.9729,28.7553,28.8282,32993.560869442,0
+LVHD.US,D,20190520,000000,28.8282,28.8922,28.6647,28.775,127493.86211255,0
+LVHD.US,D,20190521,000000,28.8568,28.9651,28.844,28.8971,54589.161529632,0
+LVHD.US,D,20190522,000000,28.8479,28.9533,28.8193,28.9119,26985.869084166,0
+LVHD.US,D,20190523,000000,28.7839,28.8568,28.7061,28.8548,39318.088326964,0
+LVHD.US,D,20190524,000000,28.9493,28.9651,28.8568,28.8735,37250.53246577,0
+LVHD.US,D,20190528,000000,28.9021,28.9394,28.4678,28.4727,46471.262927283,0
+LVHD.US,D,20190529,000000,28.3722,28.3722,28.1094,28.2068,96975.072183054,0
+LVHD.US,D,20190530,000000,28.2708,28.3359,28.1113,28.1882,46334.1705691,0
+LVHD.US,D,20190531,000000,28.0246,28.0867,27.8415,28.0355,57182.74584667,0
+LVHD.US,D,20190603,000000,27.997,28.392,27.997,28.3722,50855.171892299,0
+LVHD.US,D,20190604,000000,28.5091,28.5722,28.325,28.5722,37819.211877494,0
+LVHD.US,D,20190605,000000,28.7001,28.9119,28.6638,28.9119,93941.77682088,0
+LVHD.US,D,20190606,000000,28.9651,29.0941,28.84,29.0202,41555.232512725,0
+LVHD.US,D,20190607,000000,29.1561,29.3304,29.0743,29.0743,40402.641205037,0
+LVHD.US,D,20190610,000000,29.1206,29.1206,28.9857,29.0547,43292.75121533,0
+LVHD.US,D,20190611,000000,29.0941,29.1837,28.9503,29.038,106204.94213511,0
+LVHD.US,D,20190612,000000,29.0743,29.1847,29.0743,29.1659,43547.641451655,0
+LVHD.US,D,20190613,000000,29.2487,29.2762,29.1403,29.2565,90867.861500725,0
+LVHD.US,D,20190614,000000,29.2398,29.423,29.2398,29.358,57259.923766833,0
+LVHD.US,D,20190617,000000,29.3954,29.4052,29.2762,29.3206,137362.48090384,0
+LVHD.US,D,20190618,000000,29.5215,29.5215,29.3137,29.3491,37834.444361737,0
+LVHD.US,D,20190619,000000,29.4052,29.5549,29.3403,29.5136,52832.348346987,0
+LVHD.US,D,20190620,000000,29.7056,29.7203,29.5263,29.6672,69065.099054837,0
+LVHD.US,D,20190621,000000,29.7135,29.7135,29.5037,29.6141,81844.137835418,0
+LVHD.US,D,20190624,000000,29.6141,29.6514,29.5372,29.5372,38712.850953059,0
+LVHD.US,D,20190625,000000,29.6584,29.6584,29.358,29.3678,249309.05409946,0
+LVHD.US,D,20190626,000000,29.358,29.358,29.0114,29.0114,44976.44847361,0
+LVHD.US,D,20190627,000000,29.1295,29.1778,29.0724,29.1748,67482.951691506,0
+LVHD.US,D,20190628,000000,29.2211,29.358,29.2211,29.358,77488.662840987,0
+LVHD.US,D,20190701,000000,29.5864,29.5864,29.226,29.3206,75277.921627913,0
+LVHD.US,D,20190702,000000,29.3954,29.486,29.3206,29.4732,64102.355688602,0
+LVHD.US,D,20190703,000000,29.5943,29.8602,29.5943,29.8602,21413.826348228,0
+LVHD.US,D,20190705,000000,29.8524,29.8524,29.5273,29.7794,45266.881173169,0
+LVHD.US,D,20190708,000000,29.7991,29.7991,29.6426,29.7233,195982.15776407,0
+LVHD.US,D,20190709,000000,29.6672,29.7135,29.5806,29.6957,101883.99410496,0
+LVHD.US,D,20190710,000000,29.8228,29.8592,29.7165,29.741,54904.981702929,0
+LVHD.US,D,20190711,000000,29.8228,29.8228,29.5391,29.6672,42371.693668129,0
+LVHD.US,D,20190712,000000,29.7991,29.7991,29.677,29.7598,59893.112542901,0
+LVHD.US,D,20190715,000000,29.8149,29.8149,29.7263,29.7794,44218.886257279,0
+LVHD.US,D,20190716,000000,29.8228,29.8228,29.6465,29.7135,101860.63762913,0
+LVHD.US,D,20190717,000000,29.6859,29.7794,29.5569,29.5569,89335.473585921,0
+LVHD.US,D,20190718,000000,29.5864,29.677,29.3954,29.6426,108575.11668326,0
+LVHD.US,D,20190719,000000,29.741,29.741,29.3954,29.4141,34399.011415558,0
+LVHD.US,D,20190722,000000,29.4683,29.4683,29.2555,29.3127,120947.95588403,0
+LVHD.US,D,20190723,000000,29.4319,29.4772,29.2812,29.4683,33411.946436639,0
+LVHD.US,D,20190724,000000,29.5411,29.6327,29.4683,29.6327,37612.050091795,0
+LVHD.US,D,20190725,000000,29.6141,29.6141,29.423,29.5411,32257.324131051,0
+LVHD.US,D,20190726,000000,29.5037,29.7056,29.4948,29.7056,204129.50583596,0
+LVHD.US,D,20190729,000000,29.7233,29.7696,29.6584,29.7233,82409.770750292,0
+LVHD.US,D,20190730,000000,29.741,29.741,29.5953,29.6377,94012.861747345,0
+LVHD.US,D,20190731,000000,29.6957,29.7056,29.3984,29.4505,37712.584487796,0
+LVHD.US,D,20190801,000000,29.4417,29.7056,29.3649,29.4319,68829.503298551,0
+LVHD.US,D,20190802,000000,29.4417,29.4417,29.2408,29.3028,67358.045320718,0
+LVHD.US,D,20190805,000000,29.1394,29.1394,28.4727,28.7268,146081.55488431,0
+LVHD.US,D,20190806,000000,28.8656,29.0114,28.6185,29.0114,64470.981807273,0
+LVHD.US,D,20190807,000000,28.9021,29.1483,28.6086,29.0468,64404.974375555,0
+LVHD.US,D,20190808,000000,29.1394,29.487,29.0547,29.487,60639.504270787,0
+LVHD.US,D,20190809,000000,29.4692,29.5047,29.2122,29.4151,107035.6202758,0
+LVHD.US,D,20190812,000000,29.4151,29.4151,29.0715,29.1748,29105.215391785,0
+LVHD.US,D,20190813,000000,29.2309,29.4998,29.1659,29.4151,51981.360227301,0
+LVHD.US,D,20190814,000000,29.2211,29.2211,28.7917,28.8095,70113.093970726,0
+LVHD.US,D,20190815,000000,28.8922,29.0419,28.8006,29.0025,103149.30579605,0
+LVHD.US,D,20190816,000000,29.1748,29.3688,29.0852,29.297,31713.016694116,0
+LVHD.US,D,20190819,000000,29.6061,29.6603,29.49,29.615,52092.049612798,0
+LVHD.US,D,20190820,000000,29.6445,29.6445,29.3521,29.3688,53400.012259761,0
+LVHD.US,D,20190821,000000,29.5579,29.5579,29.4329,29.552,85010.463559976,0
+LVHD.US,D,20190822,000000,29.6524,29.6524,29.4141,29.5874,72876.266612331,0
+LVHD.US,D,20190823,000000,29.5874,29.6524,28.9651,29.0941,114822.46622062,0
+LVHD.US,D,20190826,000000,29.2497,29.3403,29.1394,29.3403,86712.439799348,0
+LVHD.US,D,20190827,000000,29.4692,29.5461,29.2211,29.2211,100655.24037606,0
+LVHD.US,D,20190828,000000,29.1659,29.4151,29.1659,29.4052,69574.879527488,0
+LVHD.US,D,20190829,000000,29.5421,29.6524,29.4732,29.6524,67917.585241895,0
+LVHD.US,D,20190830,000000,29.8011,29.809,29.679,29.7056,48401.726430293,0
+LVHD.US,D,20190903,000000,29.679,29.8346,29.5431,29.8346,72588.880409622,0
+LVHD.US,D,20190904,000000,30.0729,30.0729,29.8877,30.0354,112346.67978173,0
+LVHD.US,D,20190905,000000,30.1005,30.1379,30.0079,30.0729,169680.73497187,0
+LVHD.US,D,20190906,000000,30.1921,30.2009,30.1182,30.1635,108974.20777041,0
+LVHD.US,D,20190909,000000,30.1822,30.2285,30.1182,30.2285,365554.23434834,0
+LVHD.US,D,20190910,000000,30.2482,30.3044,30.0827,30.3044,344052.0595915,0
+LVHD.US,D,20190911,000000,30.3653,30.5289,30.2009,30.5289,151987.69677462,0
+LVHD.US,D,20190912,000000,30.6401,30.6509,30.4934,30.5663,258497.28859459,0
+LVHD.US,D,20190913,000000,30.6303,30.6578,30.387,30.4393,117448.54650404,0
+LVHD.US,D,20190916,000000,30.4737,30.4737,30.3378,30.4393,161876.62554492,0
+LVHD.US,D,20190917,000000,30.4737,30.6204,30.4737,30.6204,92515.000796824,0
+LVHD.US,D,20190918,000000,30.6303,30.6303,30.3575,30.5948,140102.29706961,0
+LVHD.US,D,20190919,000000,30.6106,30.6677,30.5574,30.585,100589.23294434,0
+LVHD.US,D,20190920,000000,30.5948,30.7199,30.5485,30.6401,89295.86912689,0
+LVHD.US,D,20190923,000000,30.6204,30.7051,30.578,30.6125,94925.795302951,0
+LVHD.US,D,20190924,000000,30.7583,30.777,30.5042,30.587,196634.10808965,0
+LVHD.US,D,20190925,000000,30.5387,30.6854,30.5387,30.6854,88031.572934756,0
+LVHD.US,D,20190926,000000,30.713,30.7583,30.5387,30.6854,62704.013635133,0
+LVHD.US,D,20190927,000000,30.7858,30.7858,30.4836,30.6578,152682.29805609,0
+LVHD.US,D,20190930,000000,30.7415,30.8321,30.7317,30.7415,89834.083570128,0
+LVHD.US,D,20191001,000000,30.8055,30.8055,30.3841,30.4393,172161.59890551,0
+LVHD.US,D,20191002,000000,30.3565,30.3565,29.8552,29.9715,174523.64946207,0
+LVHD.US,D,20191003,000000,30.0168,30.1418,29.7913,30.1418,84127.994972855,0
+LVHD.US,D,20191004,000000,30.2383,30.5387,30.2009,30.5387,139752.96543098,0
+LVHD.US,D,20191007,000000,30.5387,30.5663,30.3653,30.4136,167895.48781864,0
+LVHD.US,D,20191008,000000,30.3653,30.3653,29.9991,30.0079,179270.09155205,0
+LVHD.US,D,20191009,000000,30.2009,30.2747,30.0907,30.1723,84165.568433987,0
+LVHD.US,D,20191010,000000,30.2571,30.3841,30.1398,30.3378,146931.52750504,0
+LVHD.US,D,20191011,000000,30.4569,30.6499,30.4215,30.4215,163213.02216246,0
+LVHD.US,D,20191014,000000,30.5022,30.5022,30.3752,30.394,39053.043101144,0
+LVHD.US,D,20191015,000000,30.4639,30.4874,30.3949,30.4569,83849.748260691,0
+LVHD.US,D,20191016,000000,30.4569,30.4836,30.3368,30.3752,57388.892133419,0
+LVHD.US,D,20191017,000000,30.4639,30.5485,30.4264,30.4934,90675.932199269,0
+LVHD.US,D,20191018,000000,30.4737,30.6854,30.4491,30.6401,77014.424831568,0
+LVHD.US,D,20191021,000000,30.7858,30.8508,30.713,30.842,106209.00413091,0
+LVHD.US,D,20191022,000000,30.9316,30.9316,30.7504,30.8331,91140.015219193,0
+LVHD.US,D,20191023,000000,30.8686,30.9779,30.7504,30.9779,82556.002599021,0
+LVHD.US,D,20191024,000000,31.1147,31.1147,30.8873,30.9779,73746.549212058,0
+LVHD.US,D,20191025,000000,30.9779,31.0153,30.8696,30.9227,59359.97559441,0
+LVHD.US,D,20191028,000000,30.9227,30.9975,30.842,30.8588,59561.044386412,0
+LVHD.US,D,20191029,000000,30.8873,31.0409,30.8498,30.9877,96693.77897404,0
+LVHD.US,D,20191030,000000,30.9779,30.9877,30.8095,30.9414,120168.05269082,0
+LVHD.US,D,20191031,000000,30.968,30.968,30.7937,30.9227,88350.439604901,0
+LVHD.US,D,20191101,000000,31.0153,31.0793,30.9779,31.0596,63054.360772712,0
+LVHD.US,D,20191104,000000,31.1896,31.1896,30.9602,31.0153,73273.326701589,0
+LVHD.US,D,20191105,000000,31.0153,31.0153,30.8449,30.8774,148264.87762574,0
+LVHD.US,D,20191106,000000,30.9227,31.033,30.9227,31.0075,80145.208092894,0
+LVHD.US,D,20191107,000000,31.0695,31.0891,30.8489,30.9217,98693.296405617,0
+LVHD.US,D,20191108,000000,30.71,30.8489,30.71,30.8489,123939.61578928,0
+LVHD.US,D,20191111,000000,30.775,30.8036,30.7021,30.7386,61859.118509144,0
+LVHD.US,D,20191112,000000,30.7937,30.7937,30.6125,30.6549,61245.757143642,0
+LVHD.US,D,20191113,000000,30.6549,30.7839,30.5643,30.7662,67132.604553927,0
+LVHD.US,D,20191114,000000,30.7386,30.84,30.7189,30.8036,49809.207974308,0
+LVHD.US,D,20191115,000000,30.905,30.9306,30.8036,30.9217,101771.27372157,0
+LVHD.US,D,20191118,000000,30.9217,31.0518,30.8981,30.9494,147962.25893878,0
+LVHD.US,D,20191119,000000,30.9129,30.9129,30.8125,30.84,169961.01268193,0
+LVHD.US,D,20191120,000000,30.7839,30.8292,30.6598,30.775,101962.18752408,0
+LVHD.US,D,20191121,000000,30.8223,30.8223,30.6736,30.7662,140537.94611895,0
+LVHD.US,D,20191122,000000,30.8311,30.8311,30.6696,30.7357,159376.46713123,0
+LVHD.US,D,20191125,000000,30.8223,30.8311,30.7386,30.7937,145518.96846628,0
+LVHD.US,D,20191126,000000,30.8125,30.9404,30.7021,30.9404,56888.251151313,0
+LVHD.US,D,20191127,000000,30.9306,31.0518,30.9217,31.0518,147134.62729494,0
+LVHD.US,D,20191129,000000,31.0418,31.165,30.905,30.905,22491.270733654,0
+LVHD.US,D,20191202,000000,30.9877,30.9877,30.7189,30.7662,83634.462483396,0
+LVHD.US,D,20191203,000000,30.6647,30.6923,30.5436,30.6923,96375.927802845,0
+LVHD.US,D,20191204,000000,30.6736,30.905,30.6657,30.8578,335964.62595764,0
+LVHD.US,D,20191205,000000,30.905,30.905,30.7839,30.905,72600.050898066,0
+LVHD.US,D,20191206,000000,31.0981,31.1354,30.969,31.0606,78162.954143459,0
+LVHD.US,D,20191209,000000,31.0418,31.0596,30.9494,30.9975,674545.17720921,0
+LVHD.US,D,20191210,000000,30.9877,31.0153,30.9404,30.9975,67495.137678901,0
+LVHD.US,D,20191211,000000,31.0251,31.0508,30.8351,30.9069,81636.976049718,0
+LVHD.US,D,20191212,000000,30.8863,31.1069,30.8863,30.9779,105377.31049127,0
+LVHD.US,D,20191213,000000,31.1256,31.1256,30.9267,31.033,140596.84505803,0
+LVHD.US,D,20191216,000000,31.1069,31.293,31.1069,31.2841,61724.057148859,0
+LVHD.US,D,20191217,000000,31.3304,31.3836,31.2172,31.2526,73477.44199044,0
+LVHD.US,D,20191218,000000,31.3117,31.3649,31.2073,31.3432,184679.65445607,0
+LVHD.US,D,20191219,000000,31.3836,31.4112,31.3117,31.3737,69151.416465545,0
+LVHD.US,D,20191220,000000,31.5894,31.7263,31.4417,31.6525,80698.655020375,0
+LVHD.US,D,20191223,000000,31.7449,31.7449,31.486,31.5146,97485.868154655,0
+LVHD.US,D,20191224,000000,31.5796,31.6249,31.4604,31.5126,45695.421729861,0
+LVHD.US,D,20191226,000000,31.5048,31.5894,31.4693,31.5214,68158.258492928,0
+LVHD.US,D,20191227,000000,31.6072,31.616,31.55,31.5864,87619.280361256,0
+LVHD.US,D,20191230,000000,31.55,31.5992,31.4495,31.5038,86038.148496877,0
+LVHD.US,D,20191231,000000,31.5126,31.6525,31.4968,31.6525,473391.0832953,0
+LVHD.US,D,20200102,000000,31.7637,31.8199,31.2723,31.4102,727751.22916961,0
+LVHD.US,D,20200103,000000,31.3541,31.4397,31.2585,31.3689,133622.39827282,0
+LVHD.US,D,20200106,000000,31.4939,31.4939,31.2408,31.3639,154011.586181,0
+LVHD.US,D,20200107,000000,31.2635,31.2635,31.0645,31.1424,105412.85295449,0
+LVHD.US,D,20200108,000000,31.1887,31.3284,31.1324,31.2024,170908.47320182,0
+LVHD.US,D,20200109,000000,31.2152,31.3196,31.1935,31.291,103632.68329602,0
+LVHD.US,D,20200110,000000,31.3196,31.4495,31.3009,31.3098,129836.61818906,0
+LVHD.US,D,20200113,000000,31.3541,31.5313,31.3324,31.5195,188994.50949252,0
+LVHD.US,D,20200114,000000,31.5313,31.5697,31.4525,31.5313,131619.83434439,0
+LVHD.US,D,20200115,000000,31.5894,31.81,31.5894,31.7637,401950.73219758,0
+LVHD.US,D,20200116,000000,31.8494,31.9696,31.8346,31.9488,117488.15096307,0
+LVHD.US,D,20200117,000000,32.0257,32.071,31.9409,32.0522,86850.547656481,0
+LVHD.US,D,20200121,000000,32.062,32.133,31.9409,32.064,89592.394820147,0
+LVHD.US,D,20200122,000000,32.1743,32.2354,32.0808,32.1172,282239.65403404,0
+LVHD.US,D,20200123,000000,32.062,32.2384,31.9596,32.1842,119644.05523287,0
+LVHD.US,D,20200124,000000,32.2295,32.2295,31.877,31.9971,119524.22635683,0
+LVHD.US,D,20200127,000000,31.7459,31.8021,31.6525,31.7184,89945.788454574,0
+LVHD.US,D,20200128,000000,31.7637,31.8828,31.7184,31.8227,168493.61669989,0
+LVHD.US,D,20200129,000000,31.8868,31.8907,31.7184,31.7184,62744.633593113,0
+LVHD.US,D,20200130,000000,31.5697,31.8582,31.5293,31.8237,94004.737755749,0
+LVHD.US,D,20200131,000000,31.8021,31.8021,31.3452,31.425,77421.63991032,0
+LVHD.US,D,20200203,000000,31.5894,31.6347,31.3826,31.42,266368.42095221,0
+LVHD.US,D,20200204,000000,31.6425,31.8011,31.5697,31.5805,57591.99192332,0
+LVHD.US,D,20200205,000000,31.682,31.9213,31.682,31.9114,80975.88623359,0
+LVHD.US,D,20200206,000000,31.9981,32.0167,31.8031,31.8405,75427.199973491,0
+LVHD.US,D,20200207,000000,31.811,31.811,31.6859,31.7371,123996.48373045,0
+LVHD.US,D,20200210,000000,31.7469,31.811,31.6633,31.8001,72081.130934869,0
+LVHD.US,D,20200211,000000,31.9124,32.0345,31.8878,31.9095,1414854.0663884,0
+LVHD.US,D,20200212,000000,31.9981,32.0167,31.8878,31.9704,195197.1770761,0
+LVHD.US,D,20200213,000000,31.9223,32.0434,31.8503,32.0167,137226.40404462,0
+LVHD.US,D,20200214,000000,32.0266,32.0719,31.9321,32.0483,84982.029589391,0
+LVHD.US,D,20200218,000000,32.0719,32.1133,31.9508,32.0355,70644.199921319,0
+LVHD.US,D,20200219,000000,32.063,32.0798,31.9331,31.9882,83068.829568521,0
+LVHD.US,D,20200220,000000,31.9804,32.1654,31.9419,32.1448,63759.117043669,0
+LVHD.US,D,20200221,000000,32.0266,32.133,31.9419,32.069,134891.7719597,0
+LVHD.US,D,20200224,000000,31.5904,31.7194,31.416,31.4968,111720.11692988,0
+LVHD.US,D,20200225,000000,31.5805,31.5805,30.5574,30.6499,307690.08870655,0
+LVHD.US,D,20200226,000000,30.6874,30.9562,30.3082,30.3082,156300.52081318,0
+LVHD.US,D,20200227,000000,29.7971,30.0316,28.9129,28.9129,198883.4382628,0
+LVHD.US,D,20200228,000000,28.2876,28.4008,27.5913,28.325,402751.96086874,0
+LVHD.US,D,20200302,000000,28.3831,29.6081,28.2974,29.5726,753688.08783893,0
+LVHD.US,D,20200303,000000,29.6465,30.1192,28.9208,29.1068,284207.69099818,0
+LVHD.US,D,20200304,000000,29.553,30.3525,29.4692,30.2984,413176.05758541,0
+LVHD.US,D,20200305,000000,29.748,29.9981,29.3393,29.6071,176491.68642621,0
+LVHD.US,D,20200306,000000,28.8312,29.3215,28.5387,29.3038,169620.82053385,0
+LVHD.US,D,20200309,000000,27.4239,28.3536,26.9788,27.293,280005.55634513,0
+LVHD.US,D,20200310,000000,27.936,28.1852,26.903,28.1852,289388.76663856,0
+LVHD.US,D,20200311,000000,27.4063,27.485,26.4117,26.7731,209047.56724841,0
+LVHD.US,D,20200312,000000,24.8686,25.8336,23.2398,24.0877,862197.19709048,0
+LVHD.US,D,20200313,000000,24.7838,26.0197,24.1517,25.9656,529300.39345929,0
+LVHD.US,D,20200316,000000,22.9611,24.8872,22.8695,24.7189,216945.10257872,0
+LVHD.US,D,20200317,000000,23.6416,24.8026,23.1482,24.5062,329441.06070601,0
+LVHD.US,D,20200318,000000,23.1857,24.1803,22.0788,22.4599,284131.52857696,0
+LVHD.US,D,20200319,000000,22.6824,23.939,22.0985,22.3673,352177.0666865,0
+LVHD.US,D,20200320,000000,22.8883,22.8883,21.1955,21.3077,318144.65039171,0
+LVHD.US,D,20200323,000000,21.3728,21.3728,19.7046,20.1734,513336.74997306,0
+LVHD.US,D,20200324,000000,21.0192,22.1802,21.0094,22.1802,663387.89025099,0
+LVHD.US,D,20200325,000000,22.0601,23.5293,21.6426,22.4225,496761.77611923,0
+LVHD.US,D,20200326,000000,22.5614,24.329,22.5614,24.2925,425844.4069805,0
+LVHD.US,D,20200327,000000,23.3521,24.4402,23.2398,23.7706,182331.82088481,0
+LVHD.US,D,20200330,000000,23.8632,24.5092,23.5776,24.3929,207940.67339344,0
+LVHD.US,D,20200331,000000,24.3929,24.3929,23.7243,23.9558,122150.30664025,0
+LVHD.US,D,20200401,000000,23.1206,23.1206,22.4421,22.6726,186052.6090358,0
+LVHD.US,D,20200402,000000,22.7396,23.3806,22.7396,23.2398,117959.34247564,0
+LVHD.US,D,20200403,000000,23.0813,23.3659,22.5347,22.7297,136925.81635556,0
+LVHD.US,D,20200406,000000,23.5381,24.4323,23.5363,24.2432,221576.79328741,0
+LVHD.US,D,20200407,000000,25.0546,25.1945,24.2905,24.3841,345498.1300956,0
+LVHD.US,D,20200408,000000,24.6529,25.5647,24.3841,25.3698,134153.50422341,0
+LVHD.US,D,20200409,000000,25.6849,26.709,25.6849,26.2167,173720.38979301,0
+LVHD.US,D,20200413,000000,26.2895,26.2895,25.4723,25.6583,183664.15550657,0
+LVHD.US,D,20200414,000000,26.1782,26.3536,25.9922,26.2895,694513.94855229,0
+LVHD.US,D,20200415,000000,25.6386,25.7952,25.1837,25.3511,336510.96439247,0
+LVHD.US,D,20200416,000000,25.5559,25.5559,25.099,25.3797,318363.99816481,0
+LVHD.US,D,20200417,000000,25.7883,26.265,25.6583,26.1399,433709.44634442,0
+LVHD.US,D,20200420,000000,25.7243,26.0148,25.4723,25.5924,140619.18603491,0
+LVHD.US,D,20200421,000000,25.0626,25.2378,24.774,24.9612,163724.83363302,0
+LVHD.US,D,20200422,000000,25.4161,25.5647,25.1079,25.3983,169158.76851182,0
+LVHD.US,D,20200423,000000,25.4633,25.6672,25.2033,25.2033,119020.53887787,0
+LVHD.US,D,20200424,000000,25.2959,25.5184,25.099,25.4446,83048.519589531,0
+LVHD.US,D,20200427,000000,25.5647,26.071,25.5392,25.9557,141069.05206955,0
+LVHD.US,D,20200428,000000,26.2442,26.5781,26.1201,26.3181,82807.846338498,0
+LVHD.US,D,20200429,000000,26.7533,27.0527,26.4786,26.7002,131705.13625615,0
+LVHD.US,D,20200430,000000,26.5505,26.5505,26.0247,26.2069,100817.72020798,0
+LVHD.US,D,20200501,000000,25.7587,25.7587,25.2861,25.4348,133864.0870228,0
+LVHD.US,D,20200504,000000,25.1738,25.4545,25.0281,25.4161,67281.882899505,0
+LVHD.US,D,20200505,000000,25.7322,25.9656,25.5647,25.5647,91288.278065821,0
+LVHD.US,D,20200506,000000,25.7243,25.7243,25.0281,25.099,84671.286910841,0
+LVHD.US,D,20200507,000000,25.3925,25.5264,25.099,25.1462,112227.86640463,0
+LVHD.US,D,20200508,000000,25.4102,25.9351,25.4102,25.8327,333548.75395676,0
+LVHD.US,D,20200511,000000,25.6731,25.7844,25.2881,25.5884,135499.0403315,0
+LVHD.US,D,20200512,000000,25.7302,25.8218,24.9217,24.9592,114240.58532255,0
+LVHD.US,D,20200513,000000,24.9217,24.9217,24.132,24.321,102400.88307026,0
+LVHD.US,D,20200514,000000,24.0306,24.6194,23.6622,24.5555,95148.189572893,0
+LVHD.US,D,20200515,000000,24.4343,24.5653,24.2728,24.4343,119178.956714,0
+LVHD.US,D,20200518,000000,25.0537,25.8247,25.0537,25.7568,344210.47742762,0
+LVHD.US,D,20200519,000000,25.6258,25.7421,25.3077,25.3077,101058.39345902,0
+LVHD.US,D,20200520,000000,25.6445,25.8247,25.5332,25.68,124465.64424512,0
+LVHD.US,D,20200521,000000,25.6633,25.8327,25.4811,25.5697,79924.844820852,0
+LVHD.US,D,20200522,000000,25.5599,25.5884,25.3629,25.5697,57188.838840367,0
+LVHD.US,D,20200526,000000,26.1901,26.5839,26.1901,26.3506,111647.00100552,0
+LVHD.US,D,20200527,000000,26.8567,27.1118,26.5564,27.1118,64217.107069896,0
+LVHD.US,D,20200528,000000,27.2339,27.2536,26.8853,26.9896,51185.209050888,0
+LVHD.US,D,20200529,000000,26.904,27.0349,26.6126,27.0281,53027.324145292,0
+LVHD.US,D,20200601,000000,26.8302,27.2979,26.8302,27.1473,59090.868372791,0
+LVHD.US,D,20200602,000000,27.3934,27.4879,27.2979,27.4879,68307.536838506,0
+LVHD.US,D,20200603,000000,27.6465,28.3014,27.6465,28.2108,257848.38476585,0
+LVHD.US,D,20200604,000000,27.9853,28.3812,27.8917,28.3417,43663.4083319,0
+LVHD.US,D,20200605,000000,29.0005,29.6485,29.0005,29.2536,144348.0981775,0
+LVHD.US,D,20200608,000000,29.4968,30.0326,29.4968,30.0326,127561.90054217,0
+LVHD.US,D,20200609,000000,29.489,29.4919,29.2064,29.3186,94551.076190583,0
+LVHD.US,D,20200610,000000,29.3107,29.3107,28.6706,28.6795,62745.649092063,0
+LVHD.US,D,20200611,000000,27.74,27.7923,26.7819,26.8114,145567.71241585,0
+LVHD.US,D,20200612,000000,27.6189,27.7302,26.8302,27.3462,76495.504868371,0
+LVHD.US,D,20200615,000000,26.6598,27.7224,26.52,27.5432,97318.310827986,0
+LVHD.US,D,20200616,000000,28.4087,28.4836,27.8621,28.0306,62034.799827408,0
+LVHD.US,D,20200617,000000,28.0404,28.0404,27.6947,27.7036,44729.682228881,0
+LVHD.US,D,20200618,000000,27.5145,27.7597,27.4318,27.6376,47124.228751816,0
+LVHD.US,D,20200619,000000,27.939,27.9941,27.2881,27.3747,50946.566797755,0
+LVHD.US,D,20200622,000000,27.1955,27.3265,27.0635,27.2251,61433.624449301,0
+LVHD.US,D,20200623,000000,27.4486,27.5618,27.2536,27.3147,66993.481197845,0
+LVHD.US,D,20200624,000000,26.9611,26.9661,26.2758,26.5751,92950.649846162,0
+LVHD.US,D,20200625,000000,26.4333,26.7573,26.3023,26.7356,54585.099533834,0
+LVHD.US,D,20200626,000000,26.65,26.65,26.0778,26.1802,49233.420069938,0
+LVHD.US,D,20200629,000000,26.3791,26.7789,26.3791,26.717,57358.427164934,0
+LVHD.US,D,20200630,000000,26.6982,27.1571,26.6717,27.0429,50682.537070883,0
+LVHD.US,D,20200701,000000,27.1029,27.2979,27.0439,27.0892,254582.54014425,0
+LVHD.US,D,20200702,000000,27.3934,27.5165,27.098,27.1355,379105.05233054,0
+LVHD.US,D,20200706,000000,27.4584,27.5993,27.1374,27.2437,63045.221282166,0
+LVHD.US,D,20200707,000000,26.9896,27.0173,26.7533,26.8036,56181.463882457,0
+LVHD.US,D,20200708,000000,26.8666,26.8764,26.5781,26.8213,61949.497915649,0
+LVHD.US,D,20200709,000000,26.6893,26.6893,26.002,26.2472,55763.07831526,0
+LVHD.US,D,20200710,000000,26.132,26.7523,26.132,26.7445,80144.192593945,0
+LVHD.US,D,20200713,000000,26.8302,27.1571,26.7533,26.8292,123634.96610443,0
+LVHD.US,D,20200714,000000,26.7918,27.1029,26.6893,27.0349,45372.493063918,0
+LVHD.US,D,20200715,000000,27.4299,27.6051,27.3304,27.553,71502.29653365,0
+LVHD.US,D,20200716,000000,27.4131,27.6652,27.3796,27.5097,39839.039288061,0
+LVHD.US,D,20200717,000000,27.5618,27.7214,27.555,27.6278,67749.012416278,0
+LVHD.US,D,20200720,000000,27.6003,27.6003,27.1571,27.2388,73586.100378036,0
+LVHD.US,D,20200721,000000,27.4397,27.6947,27.4249,27.5057,64528.865247394,0
+LVHD.US,D,20200722,000000,27.4683,27.8621,27.355,27.8621,86044.241490573,0
+LVHD.US,D,20200723,000000,27.8346,28.0128,27.7696,27.8917,47904.131945035,0
+LVHD.US,D,20200724,000000,27.9006,27.9192,27.5805,27.6947,45150.098793976,0
+LVHD.US,D,20200727,000000,27.6189,27.6849,27.3747,27.6849,33602.860239146,0
+LVHD.US,D,20200728,000000,27.553,27.9055,27.553,27.807,28008.476526318,0
+LVHD.US,D,20200729,000000,27.7972,28.0994,27.74,28.0994,56832.398709091,0
+LVHD.US,D,20200730,000000,27.9104,27.9665,27.6101,27.9409,42770.784755284,0
+LVHD.US,D,20200731,000000,27.8533,27.9291,27.5145,27.8592,43834.012155417,0
+LVHD.US,D,20200803,000000,27.9941,27.9941,27.6554,27.8158,50965.861277796,0
+LVHD.US,D,20200804,000000,27.7873,28.0818,27.7873,27.9853,55887.98468605,0
+LVHD.US,D,20200805,000000,28.1251,28.1467,27.8621,27.8721,41775.595784768,0
+LVHD.US,D,20200806,000000,27.8533,27.9774,27.7745,27.9301,1428269.8230103,0
+LVHD.US,D,20200807,000000,27.9006,28.4087,27.9006,28.3792,377803.18267728,0
+LVHD.US,D,20200810,000000,28.4225,28.7258,28.4225,28.6874,77988.288324144,0
+LVHD.US,D,20200811,000000,28.8785,29.03,28.4698,28.5554,109757.15746048,0
+LVHD.US,D,20200812,000000,28.7544,28.7839,28.6687,28.7258,64161.254627673,0
+LVHD.US,D,20200813,000000,28.6115,28.6401,28.451,28.5367,63414.862899787,0
+LVHD.US,D,20200814,000000,28.4609,28.6785,28.4412,28.5633,64376.540404968,0
+LVHD.US,D,20200817,000000,28.6214,28.65,28.4638,28.583,163952.30539771,0
+LVHD.US,D,20200818,000000,28.583,28.583,28.3477,28.4127,73062.102920092,0
+LVHD.US,D,20200819,000000,28.4047,28.4323,28.1842,28.2157,55174.088924547,0
+LVHD.US,D,20200820,000000,28.1113,28.2038,28.0837,28.0916,37159.137560315,0
+LVHD.US,D,20200821,000000,28.0423,28.0936,27.9006,28.0808,76392.939474471,0
+LVHD.US,D,20200824,000000,28.1281,28.5554,28.0523,28.5554,69315.927295365,0
+LVHD.US,D,20200825,000000,28.5652,28.6224,28.3083,28.4165,75918.701465051,0
+LVHD.US,D,20200826,000000,28.3664,28.3664,28.1605,28.2935,57734.161776251,0
+LVHD.US,D,20200827,000000,28.3368,28.6077,28.3368,28.5081,54481.518640984,0
+LVHD.US,D,20200828,000000,28.5279,28.6401,28.3467,28.6401,41699.433363555,0
+LVHD.US,D,20200831,000000,28.518,28.583,28.4323,28.4885,61605.243771768,0
+LVHD.US,D,20200901,000000,28.4047,28.4047,28.2038,28.3171,57306.636718509,0
+LVHD.US,D,20200902,000000,28.3467,29.0104,28.26,28.9356,175336.04862167,0
+LVHD.US,D,20200903,000000,28.8971,29.2064,28.3073,28.5071,87220.189274101,0
+LVHD.US,D,20200904,000000,28.5929,28.7927,28.2383,28.6115,1506597.2879836,0
+LVHD.US,D,20200908,000000,28.386,28.386,28.0108,28.1467,180227.70706143,0
+LVHD.US,D,20200909,000000,28.2974,28.5367,28.2571,28.2974,191111.82480223,0
+LVHD.US,D,20200910,000000,28.3073,28.3585,27.9301,27.9301,57752.440757342,0
+LVHD.US,D,20200911,000000,27.9951,28.1645,27.9006,28.0621,41953.308100931,0
+LVHD.US,D,20200914,000000,28.3171,28.65,28.3073,28.5367,69417.477190315,0
+LVHD.US,D,20200915,000000,28.583,28.7544,28.4609,28.4796,71337.785703831,0
+LVHD.US,D,20200916,000000,28.6312,28.9356,28.6115,28.6677,47640.102218164,0
+LVHD.US,D,20200917,000000,28.4412,28.6785,28.3467,28.5367,58874.567096547,0
+LVHD.US,D,20200918,000000,28.5929,28.5929,28.1645,28.1842,53398.996760811,0
+LVHD.US,D,20200921,000000,27.8248,27.8868,27.289,27.5677,75547.028849532,0
+LVHD.US,D,20200922,000000,27.5588,27.8198,27.5588,27.6406,43593.338904384,0
+LVHD.US,D,20200923,000000,27.6928,27.805,27.1315,27.16,39709.055422524,0
+LVHD.US,D,20200924,000000,27.1039,27.5588,27.0369,27.2576,43583.183914889,0
+LVHD.US,D,20200925,000000,27.1502,27.6879,27.1453,27.6504,51071.473168544,0
+LVHD.US,D,20200928,000000,27.9301,28.1842,27.9301,28.0227,44348.870122816,0
+LVHD.US,D,20200929,000000,27.9951,28.0621,27.7588,27.8819,50992.264250482,0
+LVHD.US,D,20200930,000000,27.9951,28.262,27.94,28.1014,31257.057665788,0
+LVHD.US,D,20201001,000000,28.1743,28.2235,27.94,28.1556,60854.790048083,0
+LVHD.US,D,20201002,000000,27.7962,28.5554,27.7962,28.4746,49988.951288371,0
+LVHD.US,D,20201005,000000,28.5456,28.7997,28.5033,28.7544,92778.015024746,0
+LVHD.US,D,20201006,000000,28.7839,29.1344,28.5662,28.6312,51807.709906936,0
+LVHD.US,D,20201007,000000,28.84,29.0389,28.7927,28.9651,65110.746145462,0
+LVHD.US,D,20201008,000000,29.0104,29.3235,29.0104,29.3137,66603.529601235,0
+LVHD.US,D,20201009,000000,29.4939,29.4939,29.2092,29.2674,69364.671244941,0
+LVHD.US,D,20201012,000000,29.2772,29.4939,29.2674,29.4004,35060.101231687,0
+LVHD.US,D,20201013,000000,29.3806,29.4762,29.0507,29.1739,51600.548121236,0
+LVHD.US,D,20201014,000000,29.1246,29.3186,29.0389,29.0763,65483.434259929,0
+LVHD.US,D,20201015,000000,28.907,29.2092,28.8498,29.1531,82463.592194616,0
+LVHD.US,D,20201016,000000,29.1896,29.3333,29.0763,29.2329,55859.550715464,0
+LVHD.US,D,20201019,000000,29.3137,29.3137,28.7927,28.8302,16198.223743566,0
+LVHD.US,D,20201020,000000,28.907,29.1531,28.84,28.9513,57353.349670187,0
+LVHD.US,D,20201021,000000,28.8115,29.0015,28.8115,28.8646,47934.59691352,0
+LVHD.US,D,20201022,000000,28.7927,29.2092,28.7927,29.1729,45860.94805863,0
+LVHD.US,D,20201023,000000,29.2192,29.4102,29.1483,29.3028,81674.54951085,0
+LVHD.US,D,20201026,000000,29.096,29.096,28.7021,28.907,56674.996371917,0
+LVHD.US,D,20201027,000000,28.8971,28.9306,28.583,28.5929,30864.059572328,0
+LVHD.US,D,20201028,000000,28.0523,28.1842,27.6544,27.6544,64983.808776773,0
+LVHD.US,D,20201029,000000,27.6258,28.1842,27.4742,27.997,170964.32564404,0
+LVHD.US,D,20201030,000000,27.7962,27.94,27.5588,27.8917,106653.79267079,0
+LVHD.US,D,20201102,000000,28.2335,28.5328,28.068,28.4756,51585.315636994,0
+LVHD.US,D,20201103,000000,28.7839,29.1148,28.7839,29.0262,44363.087108109,0
+LVHD.US,D,20201104,000000,28.9917,29.0439,28.5456,28.5929,48627.167197084,0
+LVHD.US,D,20201105,000000,28.5279,28.8685,28.5279,28.647,112436.04368928,0
+LVHD.US,D,20201106,000000,28.6973,28.8676,28.4796,28.5938,101745.88624783,0
+LVHD.US,D,20201109,000000,29.8552,30.5475,29.6642,29.6642,377216.22428446,0
+LVHD.US,D,20201110,000000,29.8454,30.3959,29.8061,30.3487,256546.51511259,0
+LVHD.US,D,20201111,000000,30.4333,30.4333,30.0729,30.2246,683546.55989763,0
+LVHD.US,D,20201112,000000,30.0344,30.0344,29.5411,29.8001,51159.821577151,0
+LVHD.US,D,20201113,000000,29.8937,30.3673,29.8937,30.2974,57517.860500007,0
+LVHD.US,D,20201116,000000,30.8045,30.842,30.5427,30.842,52906.479770301,0
+LVHD.US,D,20201117,000000,30.585,30.7376,30.4058,30.5377,47363.886503898,0
+LVHD.US,D,20201118,000000,30.6904,30.7209,30.1202,30.1202,215304.05627631,0
+LVHD.US,D,20201119,000000,30.1398,30.2156,29.8839,30.2156,45442.562491434,0
+LVHD.US,D,20201120,000000,30.1773,30.1773,29.94,30.0344,22432.371794582,0
+LVHD.US,D,20201123,000000,30.2443,30.4431,30.1871,30.3299,39903.015721879,0
+LVHD.US,D,20201124,000000,30.5475,30.9838,30.5475,30.9355,57960.618041992,0
+LVHD.US,D,20201125,000000,30.8794,30.8794,30.6904,30.842,59021.814444225,0
+LVHD.US,D,20201127,000000,30.9355,30.9355,30.6155,30.7002,148489.30289359,0
+LVHD.US,D,20201130,000000,30.6804,30.6804,30.3496,30.5082,79702.45055091,0
+LVHD.US,D,20201201,000000,30.7848,30.9641,30.6233,30.6233,45082.060364359,0
+LVHD.US,D,20201202,000000,30.6135,30.776,30.6135,30.7662,39450.1031904,0
+LVHD.US,D,20201203,000000,30.8145,31.0222,30.7563,30.8706,90085.927309606,0
+LVHD.US,D,20201204,000000,30.9838,31.2024,30.9838,31.1827,71597.753434905,0
+LVHD.US,D,20201207,000000,31.1069,31.1167,30.9169,31.0399,53378.686781821,0
+LVHD.US,D,20201208,000000,30.9169,31.1827,30.9169,31.1266,30503.557445254,0
+LVHD.US,D,20201209,000000,31.2398,31.2398,30.9838,31.1827,76339.118030146,0
+LVHD.US,D,20201210,000000,30.9169,30.9739,30.8153,30.8893,63035.066292671,0
+LVHD.US,D,20201211,000000,30.7563,30.9552,30.7563,30.9011,33813.068521694,0
+LVHD.US,D,20201214,000000,31.1364,31.1827,30.5948,30.6233,36104.034151778,0
+LVHD.US,D,20201215,000000,30.7563,30.9355,30.5948,30.9286,32857.484010209,0
+LVHD.US,D,20201216,000000,30.9739,30.9739,30.776,30.8331,33673.945165611,0
+LVHD.US,D,20201217,000000,30.9355,31.0084,30.8508,30.966,45878.211540772,0
+LVHD.US,D,20201218,000000,30.9937,31.031,30.7189,30.8331,32757.965113157,0
+LVHD.US,D,20201221,000000,30.5279,30.6037,30.1871,30.6037,90365.189520721,0
+LVHD.US,D,20201222,000000,30.5623,30.5623,30.393,30.4058,82980.481159914,0
+LVHD.US,D,20201223,000000,30.6037,30.7376,30.6037,30.6135,26106.446993894,0
+LVHD.US,D,20201224,000000,30.6431,30.6618,30.4451,30.6618,19500.626327359,0
+LVHD.US,D,20201228,000000,30.7947,30.9739,30.7139,30.7839,178630.32721386,0
+LVHD.US,D,20201229,000000,30.8606,30.8606,30.5623,30.6431,30404.038548203,0
+LVHD.US,D,20201230,000000,30.6135,30.843,30.6135,30.7672,75745.051144686,0
+LVHD.US,D,20201231,000000,30.6519,31.0714,30.6233,30.9572,51481.734744145,0
+LVHD.US,D,20210104,000000,31.0055,31.0242,30.3034,30.5465,69046.820073745,0
+LVHD.US,D,20210105,000000,30.5072,30.7347,30.3801,30.6804,37123.595097083,0
+LVHD.US,D,20210106,000000,30.6135,31.4722,30.6135,31.3669,58653.188325554,0
+LVHD.US,D,20210107,000000,31.4447,31.4722,31.1935,31.1965,123952.81727563,0
+LVHD.US,D,20210108,000000,31.2674,31.2821,30.9197,31.1787,450800.2936646,0
+LVHD.US,D,20210111,000000,31.034,31.1935,31.0242,31.1394,35934.445827211,0
+LVHD.US,D,20210112,000000,31.1296,31.1867,30.967,31.1837,42139.144408692,0
+LVHD.US,D,20210113,000000,31.0999,31.2723,31.0546,31.2172,55098.942002284,0
+LVHD.US,D,20210114,000000,31.3767,31.485,31.2152,31.3452,67111.279075988,0
+LVHD.US,D,20210115,000000,31.1591,31.4348,31.0528,31.3402,46838.873547004,0
+LVHD.US,D,20210119,000000,31.4545,31.5156,31.3767,31.4052,101062.45545481,0
+LVHD.US,D,20210120,000000,31.4348,31.5106,31.2674,31.4998,41377.520196562,0
+LVHD.US,D,20210121,000000,31.4052,31.4269,31.2635,31.3402,43941.655044064,0
+LVHD.US,D,20210122,000000,31.0813,31.2536,30.9099,31.1965,80656.004064496,0
+LVHD.US,D,20210125,000000,31.0813,31.5982,31.0813,31.4761,47302.956566928,0
+LVHD.US,D,20210126,000000,31.5687,31.7774,31.4643,31.6928,68965.580157785,0
+LVHD.US,D,20210127,000000,31.4722,31.8642,31.4289,31.4831,80288.393444774,0
+LVHD.US,D,20210128,000000,31.5589,31.8464,31.292,31.3246,73603.363860178,0
+LVHD.US,D,20210129,000000,31.2152,31.229,30.6135,30.7051,57386.86113552,0
+LVHD.US,D,20210201,000000,30.9001,30.9808,30.6037,30.8824,201445.54211241,0
+LVHD.US,D,20210202,000000,31.0999,31.1965,30.9188,31.0143,60048.483882175,0
+LVHD.US,D,20210203,000000,30.9277,31.1197,30.777,31.0478,59454.416996714,0
+LVHD.US,D,20210204,000000,31.0428,31.2733,31.0143,31.2093,357672.94700123,0
+LVHD.US,D,20210205,000000,31.3777,31.4653,31.3226,31.3846,108792.43345846,0
+LVHD.US,D,20210208,000000,31.4653,31.4732,31.3402,31.4732,37269.826945811,0
+LVHD.US,D,20210209,000000,31.4732,31.5401,31.3491,31.5401,43864.477123902,0
+LVHD.US,D,20210210,000000,31.6357,31.6357,31.3974,31.4653,62344.527007007,0
+LVHD.US,D,20210211,000000,31.5697,31.5697,31.2733,31.3777,41266.830811066,0
+LVHD.US,D,20210212,000000,31.358,31.4653,31.3038,31.4653,24518.206636867,0
+LVHD.US,D,20210216,000000,31.5303,31.5303,31.1867,31.234,62782.207054244,0
+LVHD.US,D,20210217,000000,31.2152,31.4555,31.1591,31.416,39509.002129472,0
+LVHD.US,D,20210218,000000,31.358,31.5697,31.358,31.4831,38702.695963564,0
+LVHD.US,D,20210219,000000,31.5303,31.5303,31.3491,31.3491,28625.899887618,0
+LVHD.US,D,20210222,000000,31.3314,31.6406,31.3314,31.613,48915.568898743,0
+LVHD.US,D,20210223,000000,31.6357,31.7794,31.5116,31.7105,46103.652307562,0
+LVHD.US,D,20210224,000000,31.685,31.8808,31.617,31.7893,255781.84440362,0
+LVHD.US,D,20210225,000000,31.8484,31.9223,31.3491,31.4427,47745.714108913,0
+LVHD.US,D,20210226,000000,31.5303,31.5303,30.9857,30.9857,63366.11895021,0
+LVHD.US,D,20210301,000000,31.1965,31.5401,31.1965,31.3314,23603.242083362,0
+LVHD.US,D,20210302,000000,31.3314,31.4919,31.1975,31.2733,29908.475060844,0
+LVHD.US,D,20210303,000000,31.3226,31.5599,31.224,31.3875,42392.003647119,0
+LVHD.US,D,20210304,000000,31.3974,31.6406,31.0103,31.1945,33629.263211833,0
+LVHD.US,D,20210305,000000,31.416,31.9567,31.3354,31.8661,48206.750631988,0
+LVHD.US,D,20210308,000000,31.8947,32.5446,31.8947,32.2777,64782.73998477,0
+LVHD.US,D,20210309,000000,32.327,32.4787,32.1606,32.1606,34806.226494311,0
+LVHD.US,D,20210310,000000,32.2384,32.6599,32.2196,32.5515,126640.84299497,0
+LVHD.US,D,20210311,000000,32.4687,32.6903,32.4254,32.4422,45722.840201498,0
+LVHD.US,D,20210312,000000,32.5062,32.7966,32.5062,32.7966,18552.150308521,0
+LVHD.US,D,20210315,000000,32.8429,33.0517,32.7563,33.0517,63936.829359832,0
+LVHD.US,D,20210316,000000,32.8981,33.0241,32.8882,32.9986,433699.29135492,0
+LVHD.US,D,20210317,000000,33.0045,33.0331,32.8715,32.9562,31954.705444098,0
+LVHD.US,D,20210318,000000,32.8804,33.0399,32.8617,32.8981,24002.333170519,0
+LVHD.US,D,20210319,000000,32.7603,32.9168,32.6657,32.7258,29366.198621808,0
+LVHD.US,D,20210322,000000,32.5938,32.908,32.5938,32.908,40550.904051664,0
+LVHD.US,D,20210323,000000,32.7553,32.9345,32.6401,32.7218,39470.41316939,0
+LVHD.US,D,20210324,000000,32.714,32.966,32.714,32.7179,45809.157612205,0
+LVHD.US,D,20210325,000000,32.6499,33.1,32.5545,33.0498,48219.952118331,0
+LVHD.US,D,20210326,000000,33.164,33.4831,33.163,33.4831,27216.387345704,0
+LVHD.US,D,20210329,000000,33.4446,33.7745,33.4446,33.6446,19666.152656129,0
+LVHD.US,D,20210330,000000,33.6446,33.6495,33.4831,33.55,91694.477645624,0
+LVHD.US,D,20210331,000000,33.5599,33.5875,33.3875,33.4398,45996.009418914,0
+LVHD.US,D,20210401,000000,33.2822,33.5687,33.1945,33.5687,70241.046838364,0
+LVHD.US,D,20210405,000000,33.7312,33.8848,33.6938,33.7795,109111.3001286,0
+LVHD.US,D,20210406,000000,33.7607,33.8277,33.6475,33.7795,111718.08593197,0
+LVHD.US,D,20210407,000000,33.8158,33.8158,33.6643,33.741,30545.192902184,0
+LVHD.US,D,20210408,000000,33.6967,33.7253,33.6544,33.7036,22942.152267234,0
+LVHD.US,D,20210409,000000,33.7234,33.7292,33.5943,33.7292,37937.009755637,0
+LVHD.US,D,20210412,000000,33.7982,33.9291,33.7706,33.9291,48293.068042697,0
+LVHD.US,D,20210413,000000,33.8563,33.9124,33.7154,33.8711,44138.661840269,0
+LVHD.US,D,20210414,000000,33.8661,33.9705,33.7883,33.8799,27017.349551601,0
+LVHD.US,D,20210415,000000,33.9902,34.2009,33.9705,34.1635,90205.756185648,0
+LVHD.US,D,20210416,000000,34.2866,34.4432,34.2778,34.4018,38401.092775561,0
+LVHD.US,D,20210419,000000,34.3821,34.4087,34.258,34.392,34365.499950225,0
+LVHD.US,D,20210420,000000,34.2393,34.6017,34.2393,34.5318,187279.3317668,0
+LVHD.US,D,20210421,000000,34.5544,34.8312,34.5544,34.8026,187648.97338442,0
+LVHD.US,D,20210422,000000,34.7081,34.7081,34.458,34.517,47891.945957641,0
+LVHD.US,D,20210423,000000,34.458,34.6598,34.4195,34.6017,26385.709205008,0
+LVHD.US,D,20210426,000000,34.6598,34.6598,34.4628,34.4776,33669.883169814,0
+LVHD.US,D,20210427,000000,34.5071,34.6017,34.4382,34.5584,41606.007460201,0
+LVHD.US,D,20210428,000000,34.5919,34.6598,34.4924,34.5259,26302.438291149,0
+LVHD.US,D,20210429,000000,34.6687,34.9454,34.6687,34.9365,24257.223406845,0
+LVHD.US,D,20210430,000000,34.8695,34.9188,34.6933,34.7652,98126.647991793,0
+LVHD.US,D,20210503,000000,34.9365,35.2536,34.9365,35.1088,118185.79874138,0
+LVHD.US,D,20210504,000000,35.0134,35.099,35.0134,35.099,29131.618364472,0
+LVHD.US,D,20210505,000000,35.1956,35.1956,34.8794,35.0606,166958.18228824,0
+LVHD.US,D,20210506,000000,35.1384,35.4102,35.094,35.4092,57572.69744328,0
+LVHD.US,D,20210507,000000,35.4082,35.6494,35.3413,35.6298,29311.361678534,0
+LVHD.US,D,20210510,000000,35.7834,36.1104,35.7834,35.8406,43905.097081882,0
+LVHD.US,D,20210511,000000,35.7263,35.746,35.2704,35.4279,137467.07729565,0
+LVHD.US,D,20210512,000000,35.3885,35.4279,34.7967,34.8194,32536.586342165,0
+LVHD.US,D,20210513,000000,34.7346,35.5057,34.7346,35.3984,24862.460780749,0
+LVHD.US,D,20210514,000000,35.5333,35.7065,35.5235,35.6298,29444.39204092,0
+LVHD.US,D,20210517,000000,35.6199,35.746,35.553,35.6514,142098.76800434,0
+LVHD.US,D,20210518,000000,35.6682,35.6682,35.4949,35.4949,38087.303600164,0
+LVHD.US,D,20210519,000000,35.2261,35.3501,34.9543,35.3501,53063.882107474,0
+LVHD.US,D,20210520,000000,35.3018,35.5953,35.3018,35.5145,37123.595097083,0
+LVHD.US,D,20210521,000000,35.6101,35.746,35.4574,35.5235,41674.045889818,0
+LVHD.US,D,20210524,000000,35.678,35.8031,35.6101,35.746,51371.045358649,0
+LVHD.US,D,20210525,000000,35.6594,35.6594,35.4082,35.4211,33170.257686656,0
+LVHD.US,D,20210526,000000,35.4752,35.4752,35.3314,35.4229,21555.996201159,0
+LVHD.US,D,20210527,000000,35.5333,35.5914,35.3501,35.3698,51204.503530929,0
+LVHD.US,D,20210528,000000,35.4949,35.5283,35.4506,35.4801,17346.753055457,0
+LVHD.US,D,20210601,000000,35.6396,35.6396,35.4141,35.5155,38397.030779762,0
+LVHD.US,D,20210602,000000,35.6003,35.7362,35.4949,35.6967,24868.553774447,0
+LVHD.US,D,20210603,000000,35.6199,35.8887,35.5716,35.8701,30218.202240443,0
+LVHD.US,D,20210604,000000,35.9655,36.0276,35.9242,35.9951,14187.535823545,0
+LVHD.US,D,20210607,000000,36.0444,36.0729,35.8799,35.9557,31931.348968259,0
+LVHD.US,D,20210608,000000,35.9655,35.9655,35.7627,35.8602,24363.850796542,0
+LVHD.US,D,20210609,000000,35.8996,36.0158,35.8602,35.8799,25503.240617887,0
+LVHD.US,D,20210610,000000,35.9557,36.0542,35.9557,36.005,13843.281679662,0
+LVHD.US,D,20210611,000000,36.0827,36.0827,35.8406,35.9695,22498.379226301,0
+LVHD.US,D,20210614,000000,35.9468,35.9468,35.6967,35.8504,24862.460780749,0
+LVHD.US,D,20210615,000000,35.7834,35.9292,35.7834,35.8119,22305.434425895,0
+LVHD.US,D,20210616,000000,35.8306,35.8701,35.5047,35.5431,27141.240423441,0
+LVHD.US,D,20210617,000000,35.485,35.5618,35.2399,35.3698,23965.775208336,0
+LVHD.US,D,20210618,000000,35.1483,35.1483,34.6755,34.7248,34128.88869499,0
+LVHD.US,D,20210621,000000,34.7701,35.2073,34.7701,35.1581,15937.240513543,0
+LVHD.US,D,20210622,000000,35.0134,35.2546,35.0134,35.099,18313.508055387,0
+LVHD.US,D,20210623,000000,35.0813,35.0813,34.8685,34.8785,36544.760695864,0
+LVHD.US,D,20210624,000000,34.9641,34.9936,34.8006,34.9444,27598.214950719,0
+LVHD.US,D,20210625,000000,34.9739,35.2349,34.9739,35.1768,26207.996888845,0
+LVHD.US,D,20210628,000000,35.2261,35.2261,35.099,35.1964,27330.123228048,0
+LVHD.US,D,20210629,000000,35.2349,35.3018,34.9641,34.9838,33864.858968119,0
+LVHD.US,D,20210630,000000,34.9641,35.1384,34.9641,35.1384,17599.612293884,0
+LVHD.US,D,20210701,000000,35.1679,35.36,35.1679,35.2733,26498.429588403,0
+LVHD.US,D,20210702,000000,35.3018,35.4191,35.2546,35.3501,40503.175601038,0
+LVHD.US,D,20210706,000000,35.1581,35.2162,34.8981,35.1866,18110.408265485,0
+LVHD.US,D,20210707,000000,35.2162,35.4358,35.2162,35.4289,36995.642229444,0
+LVHD.US,D,20210708,000000,35.2064,35.3403,35.1581,35.2064,22151.078585569,0
+LVHD.US,D,20210709,000000,35.3786,35.5805,35.3786,35.5431,16530.291900055,0
+LVHD.US,D,20210712,000000,35.3698,35.6544,35.3698,35.5914,20724.302561514,0
+LVHD.US,D,20210713,000000,35.5235,35.6101,35.3305,35.3786,22599.929121251,0
+LVHD.US,D,20210714,000000,35.4358,35.6622,35.4358,35.6101,28910.23959348,0
+LVHD.US,D,20210715,000000,35.4949,35.7253,35.4949,35.6967,23632.691552898,0
+LVHD.US,D,20210716,000000,35.7834,35.8701,35.7065,35.7135,27728.198816255,0
+LVHD.US,D,20210719,000000,35.5235,35.5815,35.0379,35.3501,95370.583842835,0
+LVHD.US,D,20210720,000000,35.3885,35.8504,35.3885,35.5914,146777.17166471,0
+LVHD.US,D,20210721,000000,35.6682,35.7745,35.5431,35.5431,60070.824859064,0
+LVHD.US,D,20210722,000000,35.5235,35.5235,35.3305,35.4358,34310.663006952,0
+LVHD.US,D,20210723,000000,35.553,35.8799,35.553,35.8406,39355.661788096,0
+LVHD.US,D,20210726,000000,35.8208,35.9292,35.7755,35.9292,24442.044215654,0
+LVHD.US,D,20210727,000000,35.8602,36.1152,35.8504,36.0926,35548.556226399,0
+LVHD.US,D,20210728,000000,36.0827,36.1261,35.8947,35.9853,34864.109934432,0
+LVHD.US,D,20210729,000000,36.1202,36.2078,36.0729,36.0729,22607.037613897,0
+LVHD.US,D,20210730,000000,35.9557,36.2511,35.9557,35.9853,23046.748659034,0
+LVHD.US,D,20210802,000000,36.1793,36.1891,36.0148,36.0345,87034.352966342,0
+LVHD.US,D,20210803,000000,36.0345,36.2561,35.8406,36.2373,38459.991714632,0
+LVHD.US,D,20210804,000000,36.0148,36.0897,35.8406,35.8996,24094.743574924,0
+LVHD.US,D,20210805,000000,35.9863,36.0641,35.933,36.0552,32637.120738166,0
+LVHD.US,D,20210806,000000,36.1517,36.2393,36.0936,36.1034,19236.596600487,0
+LVHD.US,D,20210809,000000,36.1615,36.2295,36.0739,36.1615,39700.931430928,0
+LVHD.US,D,20210810,000000,36.2689,36.4235,36.1675,36.4136,74216.725225679,0
+LVHD.US,D,20210811,000000,36.4333,36.6362,36.4333,36.6362,29116.385880229,0
+LVHD.US,D,20210812,000000,36.646,36.646,36.4954,36.6047,17409.713990326,0
+LVHD.US,D,20210813,000000,36.6175,36.8154,36.6175,36.8154,10727.730902579,0
+LVHD.US,D,20210816,000000,36.839,37.0143,36.7327,36.9947,17338.629063861,0
+LVHD.US,D,20210817,000000,36.9749,37.0921,36.839,37.0921,35807.508458523,0
+LVHD.US,D,20210818,000000,37.0921,37.0921,36.6558,36.6558,47398.413468182,0
+LVHD.US,D,20210819,000000,36.4904,36.8203,36.4904,36.7091,21713.398538332,0
+LVHD.US,D,20210820,000000,36.772,36.9947,36.6332,36.9562,44236.149739421,0
+LVHD.US,D,20210823,000000,37.0537,37.0537,36.8932,36.9089,35008.310785261,0
+LVHD.US,D,20210824,000000,36.8784,36.8784,36.5702,36.578,22137.877099226,0
+LVHD.US,D,20210825,000000,36.5495,36.6992,36.5003,36.6175,33726.751110985,0
+LVHD.US,D,20210826,000000,36.5879,36.5879,36.389,36.4235,78619.928670736,0
+LVHD.US,D,20210827,000000,36.4806,36.6263,36.4806,36.5485,26161.283937167,0
+LVHD.US,D,20210830,000000,36.6362,36.6658,36.4964,36.6362,24310.029352219,0
+LVHD.US,D,20210831,000000,36.6362,36.7337,36.5397,36.6953,26305.484787997,0
+LVHD.US,D,20210901,000000,36.7435,36.8361,36.646,36.8105,20953.805324102,0
+LVHD.US,D,20210902,000000,36.9276,37.0192,36.9276,37.0143,68450.722190386,0
+LVHD.US,D,20210903,000000,37.0143,37.0734,36.9306,36.9651,18911.636936646,0
+LVHD.US,D,20210907,000000,36.9749,36.9749,36.4609,36.4806,13003.464048422,0
+LVHD.US,D,20210908,000000,36.5101,36.7435,36.5101,36.7041,27013.287555803,0
+LVHD.US,D,20210909,000000,36.6175,36.6243,36.3988,36.4136,16113.937330758,0
+LVHD.US,D,20210910,000000,36.4136,36.4136,36.006,36.006,14214.954295182,0
+LVHD.US,D,20210913,000000,36.1615,36.2315,35.9468,36.0355,76326.932042752,0
+LVHD.US,D,20210914,000000,36.1714,36.1714,35.7824,35.8011,26749.257828931,0
+LVHD.US,D,20210915,000000,35.8011,36.1094,35.7923,36.0158,22176.466059307,0
+LVHD.US,D,20210916,000000,36.006,36.006,35.6672,35.8306,49016.103294745,0
+LVHD.US,D,20210917,000000,35.7253,35.7352,35.4968,35.5017,95227.398490953,0
+LVHD.US,D,20210920,000000,35.2211,35.4338,34.9681,35.2309,28185.173343533,0
+LVHD.US,D,20210921,000000,35.3954,35.4644,35.094,35.1355,22912.702797698,0
+LVHD.US,D,20210922,000000,35.3265,35.4752,35.2507,35.2694,13412.710125072,0
+LVHD.US,D,20210923,000000,35.4141,35.6071,35.4141,35.4624,31742.466163651,0
+LVHD.US,D,20210924,000000,35.4053,35.5598,35.3934,35.4053,11873.213717621,0
+LVHD.US,D,20210927,000000,35.4624,35.6564,35.3462,35.3649,8771.8799258308,0
+LVHD.US,D,20210928,000000,35.3166,35.3166,35.0172,35.1433,10764.288864761,0
+LVHD.US,D,20210929,000000,35.1531,35.555,35.1216,35.4239,11731.04386469,0
+LVHD.US,D,20210930,000000,35.5894,35.5894,34.8617,34.9001,30671.114771922,0
+LVHD.US,D,20211001,000000,35.036,35.3117,34.7947,35.1226,26284.159310057,0
+LVHD.US,D,20211004,000000,35.1433,35.3068,35.036,35.2211,30370.527082869,0
+LVHD.US,D,20211005,000000,35.4525,35.4525,35.1916,35.361,28047.0654864,0
+LVHD.US,D,20211006,000000,35.1236,35.4919,34.9779,35.4919,13110.091438119,0
+LVHD.US,D,20211007,000000,35.6574,35.8849,35.5963,35.5963,24784.267361638,0
+LVHD.US,D,20211008,000000,35.6475,35.6475,35.5303,35.5963,24849.259294406,0
+LVHD.US,D,20211011,000000,35.4919,35.6081,35.3954,35.4053,11289.301821656,0
+LVHD.US,D,20211012,000000,35.356,35.5746,35.3462,35.3856,35308.898474316,0
+LVHD.US,D,20211013,000000,35.3954,35.5195,35.1305,35.4624,16438.8969946,0
+LVHD.US,D,20211014,000000,35.6859,35.9626,35.6761,35.938,11260.86785107,0
+LVHD.US,D,20211015,000000,36.0739,36.1409,35.8523,35.8799,31018.415412654,0
+LVHD.US,D,20211018,000000,35.8897,35.8897,35.6376,35.7253,70430.945141922,0
+LVHD.US,D,20211019,000000,35.8011,35.8749,35.7312,35.8406,16096.673848616,0
+LVHD.US,D,20211020,000000,35.8602,36.2491,35.8602,36.1812,85800.521742692,0
+LVHD.US,D,20211021,000000,36.1714,36.1714,35.9773,36.0926,26049.579052722,0
+LVHD.US,D,20211022,000000,36.2295,36.3201,36.2,36.2787,28021.678012662,0
+LVHD.US,D,20211025,000000,36.2689,36.3349,36.0788,36.2098,15499.560466306,0
+LVHD.US,D,20211026,000000,36.1812,36.2964,36.1084,36.2098,55199.476398285,0
+LVHD.US,D,20211027,000000,36.3447,36.3447,35.9094,35.9094,23140.174562388,0
+LVHD.US,D,20211028,000000,36.0158,36.2098,36.0158,36.2,25022.909614771,0
+LVHD.US,D,20211029,000000,36.1812,36.3152,36.1034,36.201,32491.904388387,0
+LVHD.US,D,20211101,000000,36.2393,36.3693,36.1517,36.3299,69400.213708174,0
+LVHD.US,D,20211102,000000,36.4904,36.6658,36.394,36.5692,30738.13770259,0
+LVHD.US,D,20211103,000000,36.5299,36.7819,36.5299,36.7622,494567.28288935,0
+LVHD.US,D,20211104,000000,36.8164,36.8508,36.5318,36.7002,90763.265108927,0
+LVHD.US,D,20211105,000000,36.8951,37.1108,36.839,36.9729,39399.328242925,0
+LVHD.US,D,20211108,000000,37.0025,37.0025,36.6313,36.7878,32569.082308549,0
+LVHD.US,D,20211109,000000,36.8065,36.8558,36.7041,36.8558,130634.80036338,0
+LVHD.US,D,20211110,000000,36.8656,37.0616,36.8656,37.032,28342.575680706,0
+LVHD.US,D,20211111,000000,37.101,37.101,36.9247,37.0419,17947.928433565,0
+LVHD.US,D,20211112,000000,37.1689,37.228,37.0715,37.1256,19270.108065822,0
+LVHD.US,D,20211115,000000,37.2467,37.296,37.1108,37.2665,17886.998496594,0
+LVHD.US,D,20211116,000000,37.3048,37.3245,37.0616,37.0616,53631.546020248,0
+LVHD.US,D,20211117,000000,37.0222,37.0911,36.8656,37.0616,26059.734042217,0
+LVHD.US,D,20211118,000000,36.9346,36.9444,36.772,36.8706,19238.627598387,0
+LVHD.US,D,20211119,000000,36.7582,36.8971,36.7297,36.7455,27269.193291078,0
+LVHD.US,D,20211122,000000,36.7878,37.2773,36.7878,37.032,29325.578663828,0
+LVHD.US,D,20211123,000000,37.0715,37.2625,37.0715,37.1985,60838.54206489,0
+LVHD.US,D,20211124,000000,37.1985,37.1985,37.0409,37.101,58221.601272014,0
+LVHD.US,D,20211126,000000,36.7396,36.8361,36.5436,36.6884,24791.375854284,0
+LVHD.US,D,20211129,000000,36.8361,36.9966,36.6894,36.8262,20924.355854567,0
+LVHD.US,D,20211130,000000,36.6706,36.6706,35.8986,35.9468,63500.164811545,0
+LVHD.US,D,20211201,000000,36.2216,36.7002,35.8198,35.8198,19316.821017498,0
+LVHD.US,D,20211202,000000,36.3132,36.6726,36.3082,36.4166,81304.907893229,0
+LVHD.US,D,20211203,000000,36.5928,36.6903,36.4599,36.6903,21773.312976353,0
+LVHD.US,D,20211206,000000,36.9149,37.3964,36.9149,37.1886,30046.582917977,0
+LVHD.US,D,20211207,000000,37.3541,37.4811,37.2024,37.3737,22882.237829213,0
+LVHD.US,D,20211208,000000,37.3934,37.4811,37.164,37.297,18099.237777041,0
+LVHD.US,D,20211209,000000,37.2182,37.425,37.1925,37.3048,23971.868202034,0
+LVHD.US,D,20211210,000000,37.4132,37.6573,37.4132,37.6416,32674.694199298,0
+LVHD.US,D,20211213,000000,37.7351,38.0286,37.5894,37.9508,29583.515397002,0
+LVHD.US,D,20211214,000000,37.8917,37.9991,37.8041,37.8356,37177.416541406,0
+LVHD.US,D,20211215,000000,37.9115,38.4254,37.871,38.3801,35214.457072012,0
+LVHD.US,D,20211216,000000,38.39,38.8105,38.39,38.7711,36624.985112875,0
+LVHD.US,D,20211217,000000,38.6253,38.6549,38.196,38.2531,101487.94951465,0
+LVHD.US,D,20211220,000000,38.2049,38.2049,37.7942,38.1753,42722.040805708,0
+LVHD.US,D,20211221,000000,38.3605,38.3605,38.0592,38.1576,23182.825518267,0
+LVHD.US,D,20211222,000000,38.1556,38.39,38.1143,38.39,27352.464204938,0
+LVHD.US,D,20211223,000000,38.4885,38.5909,38.4294,38.4885,30969.671463078,0
+LVHD.US,D,20211227,000000,38.4491,38.8587,38.4491,38.8587,72015.123503151,0
+LVHD.US,D,20211228,000000,38.8587,39.0842,38.8587,39.0842,25350.915775462,0
+LVHD.US,D,20211229,000000,39.1137,39.2723,39.0892,39.2408,22047.49769272,0
+LVHD.US,D,20211230,000000,39.2999,39.3688,39.163,39.2015,17307.148596426,0
+LVHD.US,D,20211231,000000,39.2506,39.4535,39.2113,39.3492,29954.172513572,0
+LVHD.US,D,20220103,000000,39.2901,39.2999,38.8183,39.1532,53781.839864775,0
+LVHD.US,D,20220104,000000,39.163,39.5943,39.163,39.4378,70651.308413964,0
+LVHD.US,D,20220105,000000,39.4771,39.7569,39.3787,39.3885,83778.663334226,0
+LVHD.US,D,20220106,000000,39.428,39.5421,39.3294,39.3392,227334.67233111,0
+LVHD.US,D,20220107,000000,39.3097,39.6288,39.3097,39.487,18970.535875717,0
+LVHD.US,D,20220110,000000,39.5067,39.5274,39.3029,39.4771,631297.10794766,0
+LVHD.US,D,20220111,000000,39.4968,39.4968,39.0764,39.359,35140.325648697,0
+LVHD.US,D,20220112,000000,39.2999,39.4378,39.2999,39.3885,41600.929965454,0
+LVHD.US,D,20220113,000000,39.4673,39.7125,39.4082,39.5047,50594.188662276,0
+LVHD.US,D,20220114,000000,39.4673,39.6052,39.3097,39.5757,37420.120790338,0
+LVHD.US,D,20220118,000000,39.3983,39.3983,38.9169,39.1039,59936.778997729,0
+LVHD.US,D,20220119,000000,39.1433,39.2586,38.8676,38.8676,23487.475203119,0
+LVHD.US,D,20220120,000000,38.9169,39.0586,38.4206,38.4845,95302.545413217,0
+LVHD.US,D,20220121,000000,38.4747,38.7051,38.2738,38.3172,149836.86999958,0
+LVHD.US,D,20220124,000000,38.1408,38.3181,37.4032,38.2679,70112.078471777,0
+LVHD.US,D,20220125,000000,37.9143,38.3073,37.482,38.0818,57644.797868695,0
+LVHD.US,D,20220126,000000,38.1113,38.3959,37.5707,37.8652,73742.487216261,0
+LVHD.US,D,20220127,000000,38.1901,38.6667,37.8454,38.0424,94081.915675912,0
+LVHD.US,D,20220128,000000,37.8848,38.5731,37.6397,38.5731,52196.646004596,0
+LVHD.US,D,20220131,000000,38.3172,38.6126,38.2531,38.6096,53654.902496087,0
+LVHD.US,D,20220201,000000,38.6224,38.6224,38.2384,38.5436,485937.57281645,0
+LVHD.US,D,20220202,000000,38.5436,39.0055,38.5436,38.9464,71143.825404475,0
+LVHD.US,D,20220203,000000,38.9365,38.9631,38.7395,38.7715,100203.34334353,0
+LVHD.US,D,20220204,000000,38.6214,38.6214,38.134,38.3653,29485.0119989,0
+LVHD.US,D,20220207,000000,38.454,38.5328,38.1898,38.3555,33354.062996517,0
+LVHD.US,D,20220208,000000,38.4441,38.5623,38.3348,38.4871,68413.148729254,0
+LVHD.US,D,20220209,000000,38.7199,38.7888,38.6287,38.7888,109709.42900986,0
+LVHD.US,D,20220210,000000,38.3358,38.6608,37.9495,38.07,40518.40808528,0
+LVHD.US,D,20220211,000000,38.0995,38.3408,37.8997,38.0601,31150.43027609,0
+LVHD.US,D,20220214,000000,37.9715,38.0736,37.42,37.7548,173445.18957769,0
+LVHD.US,D,20220215,000000,37.9715,38.0749,37.7213,37.873,50954.690789351,0
+LVHD.US,D,20220216,000000,37.745,38.0749,37.7351,37.9715,44703.279256193,0
+LVHD.US,D,20220217,000000,37.8828,37.9961,37.617,37.8434,34613.281693905,0
+LVHD.US,D,20220218,000000,37.745,38.049,37.7351,37.8336,31114.887812857,0
+LVHD.US,D,20220222,000000,37.8632,37.873,37.4594,37.6285,661836.20785614,0
+LVHD.US,D,20220223,000000,37.8237,37.8237,37.223,37.223,314383.24228274,0
+LVHD.US,D,20220224,000000,36.7111,37.0199,36.3467,36.9474,341715.39650869,0
+LVHD.US,D,20220225,000000,37.0557,38.1388,37.0557,38.0502,111099.64707172,0
+LVHD.US,D,20220228,000000,37.6662,37.8967,37.4643,37.7991,52692.209491955,0
+LVHD.US,D,20220301,000000,37.6465,37.7852,37.2132,37.4299,26790.893285861,0
+LVHD.US,D,20220302,000000,37.4693,38.134,37.4693,38.0207,89861.502041765,0
+LVHD.US,D,20220303,000000,38.129,38.5094,38.0404,38.3289,100267.31977735,0
+LVHD.US,D,20220304,000000,37.9616,38.4639,37.9223,38.4639,32386.292497638,0
+LVHD.US,D,20220307,000000,38.4146,38.4687,38.0109,38.0533,27866.306673388,0
+LVHD.US,D,20220308,000000,38.1093,38.1093,37.3008,37.3008,35608.47066442,0
+LVHD.US,D,20220309,000000,37.6465,37.7942,37.489,37.5185,28483.730034687,0
+LVHD.US,D,20220310,000000,37.1837,37.4005,37.0753,37.3807,31675.443232984,0
+LVHD.US,D,20220311,000000,37.5825,37.6317,37.1443,37.1563,25153.908979258,0
+LVHD.US,D,20220314,000000,37.3806,37.5726,37.1541,37.2821,48318.455516434,0
+LVHD.US,D,20220315,000000,37.4397,37.7632,37.4302,37.6907,25473.791148353,0
+LVHD.US,D,20220316,000000,37.7844,37.9091,37.2821,37.7942,30426.379525092,0
+LVHD.US,D,20220317,000000,37.6465,38.1488,37.6465,38.0347,19077.163265416,0
+LVHD.US,D,20220318,000000,38.0601,38.0897,37.745,38.0247,24748.724898405,0
+LVHD.US,D,20220321,000000,38.1093,38.4143,38.0207,38.1581,37428.244781934,0
+LVHD.US,D,20220322,000000,38.2602,38.3358,38.0601,38.2549,51086.705652787,0
+LVHD.US,D,20220323,000000,38.2767,38.2767,38.0547,38.0547,32722.422649924,0
+LVHD.US,D,20220324,000000,38.1093,38.3753,38.1093,38.36,24840.11980386,0
+LVHD.US,D,20220325,000000,38.4835,38.7912,38.4835,38.7912,21654.499599261,0
+LVHD.US,D,20220328,000000,38.7495,38.8774,38.5623,38.8774,16665.353260339,0
+LVHD.US,D,20220329,000000,39.0646,39.2812,38.9172,39.2812,39154.592996094,0
+LVHD.US,D,20220330,000000,39.2221,39.36,39.1925,39.3206,23651.986032939,0
+LVHD.US,D,20220331,000000,39.3009,39.4831,39.0547,39.0842,43007.396010519,0
+LVHD.US,D,20220401,000000,39.1877,39.4781,38.8774,39.4781,37293.183421649,0
+LVHD.US,D,20220404,000000,39.4584,39.4584,38.9858,39.2418,39210.445438316,0
+LVHD.US,D,20220405,000000,39.2615,39.5914,39.1039,39.2221,41696.386866707,0
+LVHD.US,D,20220406,000000,39.1925,39.7144,39.1925,39.7144,40980.460107306,0
+LVHD.US,D,20220407,000000,39.6258,39.8523,39.4436,39.7637,26697.467382507,0
+LVHD.US,D,20220408,000000,39.8425,39.9902,39.7292,39.8031,27477.370575727,0
+LVHD.US,D,20220411,000000,39.8425,40,39.6406,39.6455,93161.873627659,0
+LVHD.US,D,20220412,000000,39.744,39.881,39.5766,39.6948,38732.145433099,0
+LVHD.US,D,20220413,000000,39.488,39.8425,39.488,39.8277,26512.646573697,0
+LVHD.US,D,20220414,000000,39.8818,39.9902,39.745,39.7656,24478.602177837,0
+LVHD.US,D,20220418,000000,39.5667,39.8327,39.4289,39.5569,32737.655134167,0
+LVHD.US,D,20220419,000000,39.5667,40.0729,39.5667,40.0154,68073.97208012,0
+LVHD.US,D,20220420,000000,40.197,40.6273,40.197,40.4925,47739.621115216,0
+LVHD.US,D,20220421,000000,40.65,40.78,40.3159,40.3546,63847.465452276,0
+LVHD.US,D,20220422,000000,40.3053,40.3053,39.5875,39.5875,31145.352781342,0
+LVHD.US,D,20220425,000000,39.5667,39.6719,38.8971,39.5963,45133.850810784,0
+LVHD.US,D,20220426,000000,39.5274,39.6532,38.9956,38.9956,26708.637870951,0
+LVHD.US,D,20220427,000000,39.0777,39.3928,38.9365,38.9562,179577.78773375,0
+LVHD.US,D,20220428,000000,39.1729,39.5667,39.035,39.4938,115024.55051157,0
+LVHD.US,D,20220429,000000,39.3107,39.3107,38.1881,38.2206,72060.820955879,0
+LVHD.US,D,20220502,000000,38.3851,38.4048,37.4594,37.9518,75021.000393688,0
+LVHD.US,D,20220503,000000,37.9616,38.5229,37.942,38.2571,95223.336495156,0
+LVHD.US,D,20220504,000000,38.2275,39.0513,38.2275,39.0153,38662.076005583,0
+LVHD.US,D,20220505,000000,38.9063,38.9856,38.143,38.3766,234004.2987192,0
+LVHD.US,D,20220506,000000,38.1628,38.5147,38.0493,38.4206,65677.169516576,0
+LVHD.US,D,20220509,000000,38.1926,38.6188,38.0233,38.371,67474.913304455,0
+LVHD.US,D,20220510,000000,38.6287,38.6485,37.6672,37.9348,98987.889007034,0
+LVHD.US,D,20220511,000000,37.915,38.4443,37.807,37.8754,3890013.8976672,0
+LVHD.US,D,20220512,000000,37.8655,38.0141,37.5443,37.9943,228817.87850961,0
+LVHD.US,D,20220513,000000,38.1827,38.4305,37.915,38.3809,73622.753171648,0
+LVHD.US,D,20220516,000000,38.4206,38.7378,38.2421,38.599,51650.329097564,0
+LVHD.US,D,20220517,000000,38.9261,39.0946,38.4999,39.0946,87200.662061139,0
+LVHD.US,D,20220518,000000,38.9261,38.9261,37.9911,38.0439,45696.185530749,0
+LVHD.US,D,20220519,000000,37.697,37.8669,37.3599,37.6077,415135.5604447,0
+LVHD.US,D,20220520,000000,37.8655,37.8655,37.122,37.7168,45785.971836653,0
+LVHD.US,D,20220523,000000,38.0835,38.4305,37.9745,38.1926,246410.95029234,0
+LVHD.US,D,20220524,000000,38.1727,38.6982,37.8085,38.6287,54344.927109588,0
+LVHD.US,D,20220525,000000,38.6585,38.9047,38.5593,38.8468,40160.70844652,0
+LVHD.US,D,20220526,000000,39.045,39.3127,39.0351,39.055,45400.596905693,0
+LVHD.US,D,20220527,000000,39.1442,39.5109,39.1442,39.4614,97572.49364542,0
+LVHD.US,D,20220531,000000,39.2334,39.4312,38.8726,39.273,70265.35063177,0
+LVHD.US,D,20220601,000000,39.4316,39.4316,38.6472,38.9955,97097.332408557,0
+LVHD.US,D,20220602,000000,39.0649,39.1617,38.4602,39.1442,52164.834895442,0
+LVHD.US,D,20220603,000000,39.1045,39.1045,38.7873,38.8369,62199.715623859,0
+LVHD.US,D,20220606,000000,39.1045,39.1937,38.9064,38.9856,71293.353392628,0
+LVHD.US,D,20220607,000000,38.7576,39.3226,38.7181,39.2829,61825.437876775,0
+LVHD.US,D,20220608,000000,39.2036,39.2036,38.708,38.7576,79257.096075861,0
+LVHD.US,D,20220609,000000,38.7179,38.8334,37.9943,38.0042,83673.77525843,0
+LVHD.US,D,20220610,000000,37.6771,37.806,37.4194,37.5978,57609.516838869,0
+LVHD.US,D,20220613,000000,37.0229,37.0626,36.2442,36.3687,295617.88126744,0
+LVHD.US,D,20220614,000000,36.5075,36.5075,35.5955,35.8632,74987.706788372,0
+LVHD.US,D,20220615,000000,36.1011,36.4975,35.7739,36.1209,84129.768632235,0
+LVHD.US,D,20220616,000000,35.6748,35.6748,35.2783,35.4468,49876.797347232,0
+LVHD.US,D,20220617,000000,35.5559,35.7339,35.1594,35.4667,156341.16178186,0
+LVHD.US,D,20220621,000000,35.7938,36.2398,35.7802,36.1605,132545.77304745,0
+LVHD.US,D,20220622,000000,35.8632,36.4777,35.8632,36.2795,44384.700163609,0
+LVHD.US,D,20220623,000000,36.3786,36.6462,36.2659,36.6066,122656.16454432,0
+LVHD.US,D,20220624,000000,36.785,37.4888,36.785,37.4308,325915.21091817,0
+LVHD.US,D,20220627,000000,37.4789,37.6268,37.3698,37.4789,71912.778019877,0
+LVHD.US,D,20220628,000000,37.6672,37.8952,37.1815,37.1815,88170.152397924,0
+LVHD.US,D,20220629,000000,37.35,37.4343,37.1914,37.3599,172542.04140563,0
+LVHD.US,D,20220630,000000,37.1419,37.5879,37.0328,37.3401,43593.773603734,0
+LVHD.US,D,20220701,000000,37.3104,37.9547,37.2212,37.8655,97674.385970098,0
+LVHD.US,D,20220705,000000,37.5978,37.5978,36.8049,37.3599,95429.728322493,0
+LVHD.US,D,20220706,000000,37.5086,37.7614,37.2212,37.5483,94072.845384952,0
+LVHD.US,D,20220707,000000,37.7168,37.7168,37.5037,37.6177,94654.943120983,0
+LVHD.US,D,20220708,000000,37.6771,37.714,37.4591,37.5284,58716.208721756,0
+LVHD.US,D,20220711,000000,37.4789,37.5879,37.35,37.4888,55682.642184071,0
+LVHD.US,D,20220712,000000,37.5284,37.8159,37.2905,37.4491,1309430.3704532,0
+LVHD.US,D,20220713,000000,37.1518,37.4392,36.9932,37.2212,37780.86692261,0
+LVHD.US,D,20220714,000000,36.7156,36.9535,36.6016,36.904,27775.24240623,0
+LVHD.US,D,20220715,000000,37.3302,37.469,37.0725,37.4095,42251.014354762,0
+LVHD.US,D,20220718,000000,37.5879,37.5879,36.9932,37.0824,75662.617335,0
+LVHD.US,D,20220719,000000,37.3401,37.6179,37.3401,37.6077,48326.218109313,0
+LVHD.US,D,20220720,000000,37.6672,37.6672,37.2444,37.3798,72493.86692101,0
+LVHD.US,D,20220721,000000,37.2707,37.3698,37.0675,37.3203,106744.82053622,0
+LVHD.US,D,20220722,000000,37.4194,37.4888,37.1815,37.3897,107179.62837717,0
+LVHD.US,D,20220725,000000,37.5086,37.7168,37.4144,37.6672,68799.513525267,0
+LVHD.US,D,20220726,000000,37.6474,37.8488,37.6474,37.7366,51102.531748059,0
+LVHD.US,D,20220727,000000,37.806,38.0538,37.5235,37.9723,193160.60904687,0
+LVHD.US,D,20220728,000000,38.1034,38.5395,37.9299,38.4999,166813.87685592,0
+LVHD.US,D,20220729,000000,38.4701,38.8566,38.4404,38.7873,801098.64214972,0
+LVHD.US,D,20220801,000000,38.7278,38.9459,38.6981,38.8765,213724.69960362,0
+LVHD.US,D,20220802,000000,38.9261,38.9955,38.5653,38.6188,139169.78298641,0
+LVHD.US,D,20220803,000000,38.6684,38.8666,38.4553,38.7774,68817.672553427,0
+LVHD.US,D,20220804,000000,38.5296,38.5958,38.3421,38.3809,132895.83875699,0
+LVHD.US,D,20220805,000000,38.3214,38.371,38.0825,38.371,118481.60573722,0
+LVHD.US,D,20220808,000000,38.6287,38.708,38.371,38.48,175964.00937897,0
+LVHD.US,D,20220809,000000,38.5494,38.5957,38.4404,38.5692,203103.68579958,0
+LVHD.US,D,20220810,000000,38.9063,38.9955,38.8071,38.9757,129810.82163952,0
+LVHD.US,D,20220811,000000,39.1243,39.2491,38.8864,38.9558,96705.90446821,0
+LVHD.US,D,20220812,000000,39.1442,39.4415,39.0879,39.4415,165846.40418893,0
+LVHD.US,D,20220815,000000,39.3821,39.729,39.3093,39.729,849814.27052958,0
+LVHD.US,D,20220816,000000,39.6001,40.0058,39.6001,39.8777,95746.502480402,0
+LVHD.US,D,20220817,000000,39.6497,39.7984,39.5853,39.6299,104398.27056394,0
+LVHD.US,D,20220818,000000,39.7191,39.7389,39.5208,39.7092,248206.67641043,0
+LVHD.US,D,20220819,000000,39.5803,39.6724,39.4794,39.5902,76904.493094192,0
+LVHD.US,D,20220822,000000,39.3722,39.3722,38.8716,38.9657,138538.25234038,0
+LVHD.US,D,20220823,000000,38.9162,38.9162,38.6634,38.7477,139696.39480306,0
+LVHD.US,D,20220824,000000,38.7179,38.8468,38.599,38.7378,135543.02152882,0
+LVHD.US,D,20220825,000000,38.8468,39.0252,38.7179,39.0252,61783.066811068,0
+LVHD.US,D,20220826,000000,39.0748,39.0748,38.1673,38.2025,459312.44061936,0
+LVHD.US,D,20220829,000000,38.0439,38.3105,37.8141,38.0934,118596.61291557,0
+LVHD.US,D,20220830,000000,38.143,38.143,37.5681,37.6276,108951.14245771,0
+LVHD.US,D,20220831,000000,37.7465,37.7862,37.3401,37.3996,1144919.6636689,0
+LVHD.US,D,20220901,000000,37.241,37.6573,37.122,37.6276,90002.196572329,0
+LVHD.US,D,20220902,000000,37.8258,37.9943,37.0923,37.2212,355729.30865285,0
+LVHD.US,D,20220906,000000,37.2608,37.3798,36.9436,36.9932,79962.271669424,0
+LVHD.US,D,20220907,000000,37.0526,37.7366,37.0526,37.5978,92980.277190635,0
+LVHD.US,D,20220908,000000,37.5284,37.795,37.4122,37.6672,93738.92103378,0
+LVHD.US,D,20220909,000000,37.8655,38.1827,37.7564,38.1232,72335.479842056,0
+LVHD.US,D,20220912,000000,38.252,38.4732,38.2079,38.3512,81808.439532398,0
+LVHD.US,D,20220913,000000,38.0538,38.0538,37.0275,37.1518,147684.34952384,0
+LVHD.US,D,20220914,000000,37.2212,37.2608,36.9188,37.0824,170925.88789936,0
+LVHD.US,D,20220915,000000,37.0824,37.1121,36.7503,36.8346,128288.48977874,0
+LVHD.US,D,20220916,000000,36.6165,36.8346,36.5471,36.8346,127776.00165065,0
+LVHD.US,D,20220919,000000,36.6066,37.0626,36.557,37.0526,58041.298175127,0
+LVHD.US,D,20220920,000000,36.8346,36.8346,36.3489,36.6066,109752.15736656,0
+LVHD.US,D,20220921,000000,36.7652,37.0829,36.3092,36.3191,285980.48148875,0
+LVHD.US,D,20220922,000000,36.2299,36.3588,36.0559,36.1506,872568.54164946,0
+LVHD.US,D,20220923,000000,35.992,35.992,35.2882,35.6451,84446.542790145,0
+LVHD.US,D,20220926,000000,35.5261,35.5569,34.9215,35.1197,178166.29596087,0
+LVHD.US,D,20220927,000000,35.3576,35.4403,34.5349,34.6439,108293.38210434,0
+LVHD.US,D,20220928,000000,34.9314,35.2897,34.6885,35.1303,191497.0403004,0
+LVHD.US,D,20220929,000000,35.0107,35.0107,34.0987,34.2177,184219.30534767,0
+LVHD.US,D,20220930,000000,34.3366,34.4209,33.8255,33.8608,59043.071228643,0
+LVHD.US,D,20221003,000000,34.1483,34.6935,34.0987,34.5745,137985.41081639,0
+LVHD.US,D,20221004,000000,34.8521,35.3378,34.7926,35.2855,262438.31031369,0
+LVHD.US,D,20221005,000000,35.0602,35.0659,34.5448,34.9016,101914.51904555,0
+LVHD.US,D,20221006,000000,34.7629,34.7629,34.0393,34.0888,168578.32909218,0
+LVHD.US,D,20221007,000000,33.9798,33.9798,33.3593,33.5177,92167.156263008,0
+LVHD.US,D,20221010,000000,33.6031,33.8603,33.4842,33.5436,54044.294310044,0
+LVHD.US,D,20221011,000000,33.5635,34.0095,33.4445,33.6931,91259.204854988,0
+LVHD.US,D,20221012,000000,33.8014,33.8212,33.4049,33.4445,108850.25896793,0
+LVHD.US,D,20221013,000000,33.0579,34.3912,32.9192,34.3069,140898.92600124,0
+LVHD.US,D,20221014,000000,34.5448,34.5448,33.7815,33.841,38544.554940245,0
+LVHD.US,D,20221017,000000,34.2276,34.4745,34.2276,34.3565,324980.02096791,0
+LVHD.US,D,20221018,000000,34.8124,35.0125,34.6291,34.8223,111755.70347359,0
+LVHD.US,D,20221019,000000,34.6836,34.7777,34.2673,34.4655,75582.919378074,0
+LVHD.US,D,20221020,000000,34.5052,34.5422,33.9904,34.0789,95426.7018178,0
+LVHD.US,D,20221021,000000,34.0591,34.7584,34.0591,34.6637,102415.90998976,0
+LVHD.US,D,20221024,000000,34.9116,35.192,34.8025,35.0206,84772.396462134,0
+LVHD.US,D,20221025,000000,35.0206,35.5854,35.0206,35.5757,149904.7951339,0
+LVHD.US,D,20221026,000000,35.6748,35.8929,35.5063,35.7244,63957.106015827,0
+LVHD.US,D,20221027,000000,35.9127,36.1407,35.7938,35.8433,83361.036440112,0
+LVHD.US,D,20221028,000000,36.0317,36.8841,36.0317,36.8841,61288.737711146,0
+LVHD.US,D,20221031,000000,36.6661,36.8445,36.5719,36.6958,126864.01490304,0
+LVHD.US,D,20221101,000000,36.9436,36.9436,36.6208,36.785,90597.409162031,0
+LVHD.US,D,20221102,000000,36.7255,37.0702,36.22,36.22,673744.33348634,0
+LVHD.US,D,20221103,000000,35.9,36.25,35.7039,36.1,61725,0
+LVHD.US,D,20221104,000000,36.37,36.6584,36.08,36.5,109114,0
+LVHD.US,D,20221107,000000,36.64,36.6531,36.21,36.53,110935,0
+LVHD.US,D,20221108,000000,36.61,36.97,36.4646,36.78,356754,0
+LVHD.US,D,20221109,000000,36.67,37.09,36.38,36.48,972334,0
+LVHD.US,D,20221110,000000,37.4,37.6508,36.99,37.63,118877,0
+LVHD.US,D,20221111,000000,37.6,37.6,37.17,37.44,68805,0
+LVHD.US,D,20221114,000000,37.54,37.7483,37.28,37.3,105267,0
+LVHD.US,D,20221115,000000,37.6,37.7059,37.11,37.42,368847,0
+LVHD.US,D,20221116,000000,37.49,37.6,37.35,37.44,185463,0
+LVHD.US,D,20221117,000000,37.16,37.38,37.0285,37.33,105586,0
+LVHD.US,D,20221118,000000,37.61,37.84,37.59,37.78,90192,0
+LVHD.US,D,20221121,000000,37.77,38.0837,37.77,38.02,131002,0
+LVHD.US,D,20221122,000000,38.16,38.44,38.16,38.35,104607,0
+LVHD.US,D,20221123,000000,38.39,38.52,38.26,38.42,109539,0
+LVHD.US,D,20221125,000000,38.52,38.68,38.52,38.67,26435,0
+LVHD.US,D,20221128,000000,38.49,38.565,38.11,38.22,149739,0
+LVHD.US,D,20221129,000000,38.15,38.23,38,38.2213,115839,0
+LVHD.US,D,20221130,000000,38.21,39,37.91,39,98494,0
+LVHD.US,D,20221201,000000,39.04,39.2807,38.83,39,74985,0
+LVHD.US,D,20221202,000000,38.64,39.07,38.64,38.97,132126,0
+LVHD.US,D,20221205,000000,38.78,38.78,38.47,38.59,136338,0
+LVHD.US,D,20221206,000000,38.6,38.68,38.21,38.4,233744,0
+LVHD.US,D,20221207,000000,38.44,38.73,38.3887,38.5,118133,0
+LVHD.US,D,20221208,000000,38.53,38.78,38.53,38.76,73400,0
+LVHD.US,D,20221209,000000,38.62,38.8484,38.5095,38.54,51413,0
+LVHD.US,D,20221212,000000,38.63,39.06,38.455,39.06,73896,0
+LVHD.US,D,20221213,000000,39.59,39.723,38.9278,39.17,98244,0
+LVHD.US,D,20221214,000000,39.1,39.5473,38.9,39.01,142634,0
+LVHD.US,D,20221215,000000,38.81,38.86,38.2373,38.39,186197,0
+LVHD.US,D,20221216,000000,38.17,38.219,37.8146,38.12,128926,0
+LVHD.US,D,20221219,000000,38.14,38.28,37.73,37.91,97324,0
+LVHD.US,D,20221220,000000,37.86,38.01,37.7273,37.84,75599,0
+LVHD.US,D,20221221,000000,38.08,38.42,38.08,38.37,81334,0
+LVHD.US,D,20221222,000000,38.15,38.3,37.64,38.3,75577,0
+LVHD.US,D,20221223,000000,38.2,38.46,38.16,38.42,69072,0
+LVHD.US,D,20221227,000000,38.59,38.73,38.41,38.7,69343,0
+LVHD.US,D,20221228,000000,38.78,38.83,38.24,38.27,73078,0
+LVHD.US,D,20221229,000000,38.22,38.4199,38.18,38.32,62801,0
+LVHD.US,D,20221230,000000,38.12,38.24,37.78,38.04,146248,0
+LVHD.US,D,20230103,000000,38.21,38.31,37.8138,38.26,149112,0
+LVHD.US,D,20230104,000000,38.41,38.76,38.33,38.5,204489,0
+LVHD.US,D,20230105,000000,38.32,38.3375,38.007,38.18,167303,0
+LVHD.US,D,20230106,000000,38.43,39.079,38.43,38.95,78401,0
+LVHD.US,D,20230109,000000,39.03,39.183,38.7669,38.8,96003,0
+LVHD.US,D,20230110,000000,38.71,38.85,38.6028,38.81,65565,0
+LVHD.US,D,20230111,000000,38.96,39.0499,38.8137,39.0351,74133,0
+LVHD.US,D,20230112,000000,39.11,39.16,38.8768,38.94,65703,0
+LVHD.US,D,20230113,000000,38.8,38.96,38.66,38.9082,112432,0
+LVHD.US,D,20230117,000000,38.92,39,38.73,38.76,95758,0
+LVHD.US,D,20230118,000000,38.81,38.81,37.93,37.93,146347,0
+LVHD.US,D,20230119,000000,37.78,37.9,37.6553,37.67,128856,0
+LVHD.US,D,20230120,000000,37.73,38.03,37.49,38.02,72233,0
+LVHD.US,D,20230123,000000,38.09,38.4189,38,38.14,283318,0
+LVHD.US,D,20230124,000000,38.14,38.28,37.81,38.2,147395,0
+LVHD.US,D,20230125,000000,38.04,38.27,37.94,38.27,258277,0
+LVHD.US,D,20230126,000000,38.38,38.4235,38.16,38.4,68777,0
+LVHD.US,D,20230127,000000,38.26,38.521,38.215,38.39,43496,0
+LVHD.US,D,20230130,000000,38.28,38.5976,38.27,38.27,156553,0
+LVHD.US,D,20230131,000000,38.35,38.81,38.269,38.81,387353,0
+LVHD.US,D,20230201,000000,38.75,39.15,38.4,38.93,80278,0
+LVHD.US,D,20230202,000000,38.9,39.1397,38.65,39.01,300538,0
+LVHD.US,D,20230203,000000,38.88,38.88,38.3401,38.56,96733,0
+LVHD.US,D,20230206,000000,38.47,38.5,38.2255,38.5,80332,0
+LVHD.US,D,20230207,000000,38.44,38.4794,38.02,38.42,162576,0
+LVHD.US,D,20230208,000000,38.29,38.2976,37.99,38.06,264071,0
+LVHD.US,D,20230209,000000,38.28,38.3,37.5,37.6,91157,0
+LVHD.US,D,20230210,000000,37.54,37.99,37.54,37.97,156146,0
+LVHD.US,D,20230213,000000,37.99,38.3,37.99,38.28,397090,0
+LVHD.US,D,20230214,000000,38.25,38.3295,37.8244,37.98,97915,0
+LVHD.US,D,20230215,000000,37.84,38.16,37.81,38.15,177289,0
+LVHD.US,D,20230216,000000,37.94,38.21,37.6787,38,112538,0
+LVHD.US,D,20230217,000000,37.96,38.379,37.89,38.31,85204,0
+LVHD.US,D,20230221,000000,38.17,38.19,37.72,37.8,80124,0
+LVHD.US,D,20230222,000000,37.86,37.96,37.58,37.7,145348,0
+LVHD.US,D,20230223,000000,37.84,37.84,37.357,37.56,72441,0
+LVHD.US,D,20230224,000000,37.28,37.3827,37.0852,37.34,55467,0
+LVHD.US,D,20230227,000000,37.56,37.71,37.1569,37.25,44414,0
+LVHD.US,D,20230228,000000,37.17,37.2699,36.9,36.9,166275,0
+LVHD.US,D,20230301,000000,36.83,36.83,36.45,36.66,382947,0
+LVHD.US,D,20230302,000000,36.58,37.08,36.5304,37.01,77491,0
+LVHD.US,D,20230303,000000,37.11,37.3598,36.9268,37.33,75598,0
+LVHD.US,D,20230306,000000,37.31,37.4555,37.1757,37.24,647814,0
+LVHD.US,D,20230307,000000,37.31,37.31,36.6369,36.69,77896,0
+LVHD.US,D,20230308,000000,36.74,36.92,36.64,36.88,89705,0
+LVHD.US,D,20230309,000000,36.94,36.94,36.245,36.2873,159693,0
+LVHD.US,D,20230310,000000,36.3,36.315,35.6,35.7664,124890,0
+LVHD.US,D,20230313,000000,35.52,36.32,35.5,35.84,958720,0
+LVHD.US,D,20230314,000000,36.23,36.38,35.82,36.145,82381,0
+LVHD.US,D,20230315,000000,35.79,36.28,35.677,36.2,95112,0
+LVHD.US,D,20230316,000000,35.97,36.3395,35.8471,36.29,2760198,0
+LVHD.US,D,20230317,000000,36.27,36.27,35.6853,35.82,375041,0
+LVHD.US,D,20230320,000000,36.15,36.5796,36.106,36.48,271771,0
+LVHD.US,D,20230321,000000,36.74,36.74,36.09,36.34,174949,0
+LVHD.US,D,20230322,000000,36.31,36.356,35.58,35.58,207842,0
+LVHD.US,D,20230323,000000,35.71,35.92,35.26,35.39,119772,0
+LVHD.US,D,20230324,000000,35.33,36.1,35.325,36.1,151224,0
+LVHD.US,D,20230327,000000,36.32,36.45,36.1866,36.22,118429,0
+LVHD.US,D,20230328,000000,36.15,36.4382,36.12,36.28,206316,0
+LVHD.US,D,20230329,000000,36.54,36.72,36.54,36.72,137129,0
+LVHD.US,D,20230330,000000,36.92,36.9835,36.74,36.88,66649,0
+LVHD.US,D,20230331,000000,36.96,37.31,36.96,37.28,360660,0
+LVHD.US,D,20230403,000000,37.3,37.445,37.16,37.25,103337,0
+LVHD.US,D,20230404,000000,37.34,37.34,37.048,37.21,80402,0
+LVHD.US,D,20230405,000000,37.26,37.6,37.26,37.56,108758,0
+LVHD.US,D,20230406,000000,37.66,37.71,37.49,37.65,101384,0
+LVHD.US,D,20230410,000000,37.54,37.69,37.39,37.66,60124,0
+LVHD.US,D,20230411,000000,37.7,37.9395,37.7,37.79,62425,0
+LVHD.US,D,20230412,000000,37.93,37.9999,37.67,37.73,104128,0
+LVHD.US,D,20230413,000000,37.72,37.84,37.3677,37.7719,105130,0
+LVHD.US,D,20230414,000000,37.77,37.775,37.32,37.49,223501,0
+LVHD.US,D,20230417,000000,37.49,37.78,37.4701,37.77,150273,0
+LVHD.US,D,20230418,000000,37.82,37.82,37.53,37.65,103765,0
+LVHD.US,D,20230419,000000,37.63,37.6849,37.55,37.68,101706,0
+LVHD.US,D,20230420,000000,37.43,37.45,37.25,37.36,66881,0
+LVHD.US,D,20230421,000000,37.53,37.58,37.28,37.48,73477,0
+LVHD.US,D,20230424,000000,37.52,37.57,37.39,37.5007,97885,0
+LVHD.US,D,20230425,000000,37.43,37.61,37.35,37.41,173853,0
+LVHD.US,D,20230426,000000,37.28,37.34,36.8688,36.9019,101938,0
+LVHD.US,D,20230427,000000,36.93,37.37,36.93,37.37,93131,0
+LVHD.US,D,20230428,000000,37.34,37.617,37.34,37.61,151627,0
+LVHD.US,D,20230501,000000,37.61,37.8151,37.6,37.6,252526,0
+LVHD.US,D,20230502,000000,37.57,37.57,36.81,37.06,119571,0
+LVHD.US,D,20230503,000000,37.15,37.34,36.83,36.88,173784,0
+LVHD.US,D,20230504,000000,36.45,36.6205,36.18,36.5441,277460,0
+LVHD.US,D,20230505,000000,36.87,37.11,36.81,37.08,200295,0
+LVHD.US,D,20230508,000000,37.01,37.01,36.71,36.8,134604,0
+LVHD.US,D,20230509,000000,36.71,36.71,36.46,36.63,205890,0
+LVHD.US,D,20230510,000000,36.89,36.92,36.33,36.61,127330,0
+LVHD.US,D,20230511,000000,36.5,36.5,36.235,36.38,152270,0
+LVHD.US,D,20230512,000000,36.52,36.5605,36.195,36.3977,62056,0
+LVHD.US,D,20230515,000000,36.45,36.5199,36.186,36.32,105601,0
+LVHD.US,D,20230516,000000,36.25,36.25,35.6948,35.7004,232225,0
+LVHD.US,D,20230517,000000,35.91,36.12,35.6801,36.12,245693,0
+LVHD.US,D,20230518,000000,36.05,36.13,35.8301,36.11,168927,0
+LVHD.US,D,20230519,000000,36.18,36.32,35.946,36.04,69561,0
+LVHD.US,D,20230522,000000,36.13,36.225,35.86,36.15,279364,0
+LVHD.US,D,20230523,000000,36.07,36.51,36.07,36.12,85706,0
+LVHD.US,D,20230524,000000,36.06,36.09,35.6942,35.7249,76091,0
+LVHD.US,D,20230525,000000,35.62,35.6317,35.185,35.3536,76414,0
+LVHD.US,D,20230526,000000,35.43,35.5,35.235,35.43,96188,0
+LVHD.US,D,20230530,000000,35.43,35.47,35.24,35.38,141420,0
+LVHD.US,D,20230531,000000,35.38,35.43,35.11,35.36,1627681,0
+LVHD.US,D,20230601,000000,35.38,35.4369,35.0901,35.34,163352,0
+LVHD.US,D,20230602,000000,35.41,36.14,35.41,36.12,124083,0
+LVHD.US,D,20230605,000000,36.13,36.3,35.9201,35.99,134220,0
+LVHD.US,D,20230606,000000,35.99,36.2654,35.96,36.1864,169023,0
+LVHD.US,D,20230607,000000,36.21,36.75,36.165,36.71,732879,0
+LVHD.US,D,20230608,000000,36.7,36.72,36.43,36.7,92516,0
+LVHD.US,D,20230609,000000,36.67,36.714,36.5212,36.6,70709,0
+LVHD.US,D,20230612,000000,36.67,36.67,36.4,36.59,91345,0
+LVHD.US,D,20230613,000000,36.64,36.85,36.44,36.75,336815,0
+LVHD.US,D,20230614,000000,36.84,36.96,36.455,36.59,244081,0
+LVHD.US,D,20230615,000000,36.57,37.0499,36.57,37,108623,0
+LVHD.US,D,20230616,000000,37.03,37.198,37.0101,37.09,127362,0
+LVHD.US,D,20230620,000000,37.01,37.01,36.7,36.72,91206,0
+LVHD.US,D,20230621,000000,36.6,36.79,36.34,36.67,73887,0
+LVHD.US,D,20230622,000000,36.72,36.72,36.29,36.4,82533,0
+LVHD.US,D,20230623,000000,36.31,36.4,35.95,35.97,77237,0
+LVHD.US,D,20230626,000000,36.06,36.366,35.96,36.31,127293,0
+LVHD.US,D,20230627,000000,36.38,36.5702,36.24,36.49,89049,0
+LVHD.US,D,20230628,000000,36.45,36.45,36.06,36.1803,134086,0
+LVHD.US,D,20230629,000000,36.18,36.4799,36.18,36.4163,135164,0
+LVHD.US,D,20230630,000000,36.63,36.7,36.4679,36.67,149078,0
+LVHD.US,D,20230703,000000,36.69,37,36.6,37,84887,0
+LVHD.US,D,20230705,000000,36.88,37.0956,36.6901,36.91,268768,0
+LVHD.US,D,20230706,000000,36.69,36.71,36.3293,36.61,231891,0
+LVHD.US,D,20230707,000000,36.59,36.8471,36.4947,36.56,81734,0
+LVHD.US,D,20230710,000000,36.57,36.7841,36.486,36.6,106901,0
+LVHD.US,D,20230711,000000,36.74,37.055,36.69,37.0514,91348,0
+LVHD.US,D,20230712,000000,37.24,37.3699,37.16,37.1827,137279,0
+LVHD.US,D,20230713,000000,37.22,37.4488,37.2,37.44,179107,0
+LVHD.US,D,20230714,000000,37.47,37.47,37.1101,37.2734,76571,0
+LVHD.US,D,20230717,000000,37.2,37.23,36.99,37.1,82493,0
+LVHD.US,D,20230718,000000,37.19,37.51,37.12,37.31,87115,0
+LVHD.US,D,20230719,000000,37.32,37.75,37.32,37.74,133536,0
+LVHD.US,D,20230720,000000,37.8,38.115,37.7,38.08,114196,0
+LVHD.US,D,20230721,000000,38.15,38.2239,37.992,38.09,64449,0
+LVHD.US,D,20230724,000000,38.08,38.3474,38.08,38.29,56420,0
+LVHD.US,D,20230725,000000,38.28,38.39,38.2,38.211,130553,0
+LVHD.US,D,20230726,000000,38.21,38.57,38.21,38.5,56684,0
+LVHD.US,D,20230727,000000,38.59,38.64,38.08,38.17,79664,0
+LVHD.US,D,20230728,000000,38.33,38.4735,38.0933,38.26,123401,0
+LVHD.US,D,20230731,000000,38.27,38.3736,38.08,38.2,273211,0
+LVHD.US,D,20230801,000000,38.13,38.17,37.85,37.92,75685,0
+LVHD.US,D,20230802,000000,37.73,38.05,37.72,37.93,135319,0
+LVHD.US,D,20230803,000000,37.43,37.43,37.03,37.11,104914,0
+LVHD.US,D,20230804,000000,37.13,37.3226,36.81,36.9,59204,0
+LVHD.US,D,20230807,000000,36.97,37.1,36.89,37.08,111961,0
+LVHD.US,D,20230808,000000,36.85,36.85,36.4714,36.8,133700,0
+LVHD.US,D,20230809,000000,36.77,36.9523,36.6801,36.78,93896,0
+LVHD.US,D,20230810,000000,36.95,37.089,36.63,36.71,64246,0
+LVHD.US,D,20230811,000000,36.6,36.85,36.59,36.81,65635,0
+LVHD.US,D,20230814,000000,36.81,36.81,36.44,36.54,74954,0
+LVHD.US,D,20230815,000000,36.35,36.35,35.93,35.96,142309,0
+LVHD.US,D,20230816,000000,35.93,36.038,35.76,35.79,154372,0
+LVHD.US,D,20230817,000000,35.87,36.07,35.78,35.8,126800,0
+LVHD.US,D,20230818,000000,35.66,35.96,35.66,35.9,174063,0
+LVHD.US,D,20230821,000000,35.85,35.89,35.475,35.67,102195,0
+LVHD.US,D,20230822,000000,35.67,35.72,35.49,35.53,71358,0
+LVHD.US,D,20230823,000000,35.58,35.74,35.53,35.74,80062,0
+LVHD.US,D,20230824,000000,35.67,36.09,35.51,35.51,271784,0
+LVHD.US,D,20230825,000000,35.69,35.84,35.52,35.68,154119,0
+LVHD.US,D,20230828,000000,35.84,36.04,35.82,35.91,88587,0
+LVHD.US,D,20230829,000000,35.93,36.11,35.89,36.11,92747,0
+LVHD.US,D,20230830,000000,36.16,36.23,36,36.11,71020,0
+LVHD.US,D,20230831,000000,36.15,36.19,35.91,35.91,52375,0
+LVHD.US,D,20230901,000000,36.1,36.18,35.78,35.9,66141,0
+LVHD.US,D,20230905,000000,35.9,35.9,35.39,35.42,55429,0
+LVHD.US,D,20230906,000000,35.36,35.3712,35.0701,35.2,66003,0
+LVHD.US,D,20230907,000000,35.2,35.4025,35.1579,35.24,74215,0
+LVHD.US,D,20230908,000000,35.28,35.34,35.16,35.34,108065,0
+LVHD.US,D,20230911,000000,35.38,35.52,35.38,35.4,1520726,0
+LVHD.US,D,20230912,000000,35.43,35.5036,35.25,35.4166,49300,0
+LVHD.US,D,20230913,000000,35.46,35.49,35.24,35.34,207544,0
+LVHD.US,D,20230914,000000,35.53,35.79,35.53,35.77,107499,0
+LVHD.US,D,20230915,000000,35.73,35.8112,35.51,35.57,87639,0
+LVHD.US,D,20230918,000000,35.54,35.56,35.34,35.44,66612,0
+LVHD.US,D,20230919,000000,35.41,35.5003,35.3,35.372,43651,0
+LVHD.US,D,20230920,000000,35.49,35.63,35.31,35.32,71232,0
+LVHD.US,D,20230921,000000,35.17,35.18,34.755,34.76,104640,0
+LVHD.US,D,20230922,000000,34.75,34.7576,34.5525,34.58,87484,0
+LVHD.US,D,20230925,000000,34.45,34.52,34.33,34.51,82594,0
+LVHD.US,D,20230926,000000,34.32,34.3599,33.9604,34.01,237681,0
+LVHD.US,D,20230927,000000,34.01,34.07,33.64,33.77,92874,0
+LVHD.US,D,20230928,000000,33.82,33.96,33.7178,33.86,64775,0
+LVHD.US,D,20230929,000000,34.04,34.13,33.77,33.88,107377,0
+LVHD.US,D,20231002,000000,33.79,33.805,33.05,33.25,168887,0
+LVHD.US,D,20231003,000000,33.06,33.17,32.843,33.17,110153,0
+LVHD.US,D,20231004,000000,33.12,33.2728,32.81,33.22,80369,0
+LVHD.US,D,20231005,000000,33.19,33.25,32.98,33.16,135140,0
+LVHD.US,D,20231006,000000,32.98,33.4499,32.61,33.31,128221,0
+LVHD.US,D,20231009,000000,33.23,33.69,33.23,33.69,45500,0
+LVHD.US,D,20231010,000000,33.79,34,33.72,33.88,106548,0
+LVHD.US,D,20231011,000000,33.93,34.05,33.76,33.96,110060,0
+LVHD.US,D,20231012,000000,34,34,33.39,33.56,166314,0
+LVHD.US,D,20231013,000000,33.64,33.74,33.5,33.6,627145,0
+LVHD.US,D,20231016,000000,33.74,34.0443,33.65,33.98,157784,0
+LVHD.US,D,20231017,000000,33.82,34.2658,33.82,34.14,764992,0
+LVHD.US,D,20231018,000000,34.01,34.0342,33.63,33.66,248671,0
+LVHD.US,D,20231019,000000,33.6,33.84,33.3099,33.33,233881,0
+LVHD.US,D,20231020,000000,33.31,33.46,33.03,33.04,245111,0
+LVHD.US,D,20231023,000000,32.9,33.15,32.77,32.78,80652,0
+LVHD.US,D,20231024,000000,33.09,33.2106,32.98,33.18,89657,0
+LVHD.US,D,20231025,000000,33.1,33.16,32.91,33.1047,152164,0
+LVHD.US,D,20231026,000000,33.09,33.43,33.09,33.23,61335,0
+LVHD.US,D,20231027,000000,33.19,33.23,32.58,32.68,182052,0
+LVHD.US,D,20231030,000000,32.81,33.022,32.66,32.9769,98599,0
+LVHD.US,D,20231031,000000,33.03,33.26,32.94,33.23,318437,0
+LVHD.US,D,20231101,000000,33.27,33.4917,33.1502,33.4,86418,0
+LVHD.US,D,20231102,000000,33.17,33.8834,33.17,33.84,94016,0
+LVHD.US,D,20231103,000000,34.17,34.4113,34.16,34.17,45996,0
+LVHD.US,D,20231106,000000,34.16,34.18,33.9,33.94,97045,0
+LVHD.US,D,20231107,000000,33.94,33.94,33.71,33.78,84499,0
+LVHD.US,D,20231108,000000,33.84,33.84,33.528,33.68,123466,0
+LVHD.US,D,20231109,000000,33.74,33.74,33.31,33.33,77967,0
+LVHD.US,D,20231110,000000,33.43,33.45,33.2009,33.41,93465,0
+LVHD.US,D,20231113,000000,33.3,33.39,33.18,33.24,213984,0
+LVHD.US,D,20231114,000000,33.64,34.3154,33.64,34.2,83480,0
+LVHD.US,D,20231115,000000,34.19,34.5339,34.19,34.38,273973,0
+LVHD.US,D,20231116,000000,34.37,34.47,34.2,34.27,157295,0
+LVHD.US,D,20231117,000000,34.39,34.415,34.24,34.39,140392,0
+LVHD.US,D,20231120,000000,34.3,34.4566,34.135,34.38,417277,0
+LVHD.US,D,20231121,000000,34.33,34.3888,34.21,34.37,141333,0
+LVHD.US,D,20231122,000000,34.42,34.55,34.42,34.52,96990,0
+LVHD.US,D,20231124,000000,34.54,34.68,34.52,34.6581,39239,0
+LVHD.US,D,20231127,000000,34.64,34.66,34.51,34.59,61927,0
+LVHD.US,D,20231128,000000,34.59,34.78,34.5,34.69,91832,0
+LVHD.US,D,20231129,000000,34.75,34.96,34.67,34.71,89795,0
+LVHD.US,D,20231130,000000,34.75,35,34.66,35,195692,0
+LVHD.US,D,20231201,000000,35,35.55,34.921,35.54,82181,0
+LVHD.US,D,20231204,000000,35.35,35.74,35.35,35.72,63064,0
+LVHD.US,D,20231205,000000,35.64,35.66,35.46,35.46,70529,0
+LVHD.US,D,20231206,000000,35.54,35.801,35.54,35.61,68761,0
+LVHD.US,D,20231207,000000,35.63,35.83,35.56,35.73,108010,0
+LVHD.US,D,20231208,000000,35.72,35.73,35.4915,35.59,133576,0
+LVHD.US,D,20231211,000000,35.59,35.85,35.59,35.85,72587,0
+LVHD.US,D,20231212,000000,35.84,35.84,35.64,35.78,100101,0
+LVHD.US,D,20231213,000000,35.75,36.67,35.6201,36.67,104819,0
+LVHD.US,D,20231214,000000,36.92,37.19,36.712,36.7586,94278,0
+LVHD.US,D,20231215,000000,36.64,36.64,36.2478,36.31,140891,0
+LVHD.US,D,20231218,000000,36.4,36.4763,36.3395,36.39,72387,0
+LVHD.US,D,20231219,000000,36.39,36.59,36.39,36.56,75487,0
+LVHD.US,D,20231220,000000,36.42,36.57,35.98,36.02,113693,0
+LVHD.US,D,20231221,000000,36.13,36.29,35.94,36.2,78250,0
+LVHD.US,D,20231222,000000,36.22,36.54,36.22,36.35,58454,0
+LVHD.US,D,20231226,000000,36.34,36.6,36.3235,36.56,41558,0
+LVHD.US,D,20231227,000000,36.5,36.58,36.427,36.55,75508,0
+LVHD.US,D,20231228,000000,36.27,36.49,36.27,36.4696,68583,0
+LVHD.US,D,20231229,000000,36.39,36.4591,36.24,36.35,58267,0
+LVHD.US,D,20240102,000000,36.26,36.9371,36.26,36.86,118828,0
+LVHD.US,D,20240103,000000,36.84,36.84,36.485,36.53,129090,0
+LVHD.US,D,20240104,000000,36.52,36.716,36.46,36.46,118924,0
+LVHD.US,D,20240105,000000,36.31,36.6465,36.31,36.47,106896,0
+LVHD.US,D,20240108,000000,36.4,36.745,36.3955,36.73,66075,0
+LVHD.US,D,20240109,000000,36.5,36.5899,36.42,36.57,78671,0
+LVHD.US,D,20240110,000000,36.54,36.5902,36.4,36.4592,91941,0
+LVHD.US,D,20240111,000000,36.46,36.46,35.915,36.12,72804,0
+LVHD.US,D,20240112,000000,36.26,36.325,36.0703,36.1693,66743,0
+LVHD.US,D,20240116,000000,36,36.0456,35.79,35.88,79144,0
+LVHD.US,D,20240117,000000,35.61,35.9,35.405,35.56,81955,0
+LVHD.US,D,20240118,000000,35.6,35.6,35.28,35.5,60905,0
+LVHD.US,D,20240119,000000,35.5,35.76,35.305,35.6555,60259,0
+LVHD.US,D,20240122,000000,35.73,35.92,35.61,35.75,65504,0
+LVHD.US,D,20240123,000000,35.76,35.8751,35.6851,35.84,123921,0
+LVHD.US,D,20240124,000000,35.95,35.9637,35.45,35.4584,113528,0
+LVHD.US,D,20240125,000000,35.68,35.82,35.55,35.82,112207,0
+LVHD.US,D,20240126,000000,35.86,35.98,35.77,35.85,47220,0
+LVHD.US,D,20240129,000000,35.79,35.97,35.69,35.94,3207470,0
+LVHD.US,D,20240130,000000,35.86,36.01,35.7,35.9,64769,0
+LVHD.US,D,20240131,000000,35.72,35.835,35.31,35.35,96617,0
+LVHD.US,D,20240201,000000,35.37,35.66,35.1,35.66,78719,0
+LVHD.US,D,20240202,000000,35.4,35.5651,35.15,35.38,89176,0
+LVHD.US,D,20240205,000000,35.17,35.17,34.77,34.77,63474,0
+LVHD.US,D,20240206,000000,34.79,35.09,34.7573,35.02,180666,0
+LVHD.US,D,20240207,000000,35.09,35.09,34.81,34.84,204751,0
+LVHD.US,D,20240208,000000,34.66,34.74,34.5608,34.74,174964,0
+LVHD.US,D,20240209,000000,34.69,34.69,34.5101,34.69,74682,0
+LVHD.US,D,20240212,000000,34.65,35.05,34.65,35,153814,0
+LVHD.US,D,20240213,000000,34.72,34.7525,34.24,34.51,108779,0
+LVHD.US,D,20240214,000000,34.53,34.585,34.36,34.56,236261,0
+LVHD.US,D,20240215,000000,34.62,35.09,34.62,35.09,928573,0
+LVHD.US,D,20240216,000000,34.89,35.1547,34.7799,35,72534,0
+LVHD.US,D,20240220,000000,34.92,35.32,34.92,35.08,89813,0
+LVHD.US,D,20240221,000000,35.15,35.36,35.09,35.36,112442,0
+LVHD.US,D,20240222,000000,35.28,35.37,35.047,35.32,113735,0
+LVHD.US,D,20240223,000000,35.32,35.56,35.29,35.43,61199,0
+LVHD.US,D,20240226,000000,35.33,35.33,34.98,35.03,214944,0
+LVHD.US,D,20240227,000000,35.07,35.19,35.055,35.17,85585,0
+LVHD.US,D,20240228,000000,35.11,35.26,35.0551,35.17,83197,0
+LVHD.US,D,20240229,000000,35.33,35.497,35.21,35.24,181169,0
+LVHD.US,D,20240301,000000,35.15,35.235,34.9,35.22,336644,0
+LVHD.US,D,20240304,000000,35.15,35.54,35.15,35.49,92327,0
+LVHD.US,D,20240305,000000,35.49,35.83,35.405,35.47,89415,0
+LVHD.US,D,20240306,000000,35.6,35.79,35.57,35.72,96371,0
+LVHD.US,D,20240307,000000,35.89,35.95,35.7,35.77,49333,0
+LVHD.US,D,20240308,000000,35.86,35.98,35.792,35.91,56731,0
+LVHD.US,D,20240311,000000,35.9,36.155,35.8899,36.11,52997,0
+LVHD.US,D,20240312,000000,36.11,36.19,35.915,36.04,69103,0
+LVHD.US,D,20240313,000000,36.09,36.3304,35.96,36.05,65968,0
+LVHD.US,D,20240314,000000,36.02,36.02,35.45,35.6,48922,0
+LVHD.US,D,20240315,000000,35.5,35.7703,35.5,35.68,45498,0
+LVHD.US,D,20240318,000000,35.66,35.93,35.59,35.78,54353,0
+LVHD.US,D,20240319,000000,35.76,35.97,35.76,35.93,144073,0
+LVHD.US,D,20240320,000000,35.87,36.18,35.87,36.14,83267,0
+LVHD.US,D,20240321,000000,36.13,36.35,36.13,36.23,220588,0
+LVHD.US,D,20240322,000000,36.22,36.335,36.04,36.04,207963,0
+LVHD.US,D,20240325,000000,36.04,36.2,36,36.02,52344,0
+LVHD.US,D,20240326,000000,36.05,36.09,35.89,35.89,186364,0
+LVHD.US,D,20240327,000000,36.06,36.63,36.06,36.62,61272,0
+LVHD.US,D,20240328,000000,36.67,36.9,36.67,36.84,72606,0
+LVHD.US,D,20240401,000000,36.79,36.79,36.53,36.57,54940,0
+LVHD.US,D,20240402,000000,36.42,36.5599,36.385,36.43,61246,0
+LVHD.US,D,20240403,000000,36.42,36.42,36.2,36.23,44098,0
+LVHD.US,D,20240404,000000,36.46,36.56,36.01,36.09,37737,0
+LVHD.US,D,20240405,000000,36.05,36.17,35.85,36.11,61726,0
+LVHD.US,D,20240408,000000,36.13,36.38,36.13,36.33,45401,0
+LVHD.US,D,20240409,000000,36.34,36.5967,36.335,36.58,48127,0
+LVHD.US,D,20240410,000000,36.15,36.15,35.57,35.75,171115,0
+LVHD.US,D,20240411,000000,35.87,35.87,35.48,35.61,89295,0
+LVHD.US,D,20240412,000000,35.47,35.54,35.1769,35.2238,43810,0
+LVHD.US,D,20240415,000000,35.54,35.6295,35.03,35.17,83561,0
+LVHD.US,D,20240416,000000,35.1,35.1047,34.84,34.89,78909,0
+LVHD.US,D,20240417,000000,35,35.1,34.8187,35.08,34602,0
+LVHD.US,D,20240418,000000,35.15,35.27,35.0473,35.2442,78605,0
+LVHD.US,D,20240419,000000,35.29,35.74,35.29,35.725,108061,0
+LVHD.US,D,20240422,000000,35.83,36.1199,35.69,36,757735,0
+LVHD.US,D,20240423,000000,36.05,36.2375,36.01,36.18,90989,0
+LVHD.US,D,20240424,000000,35.9,36.4,35.87,36.36,122584,0
+LVHD.US,D,20240425,000000,36.19,36.33,35.88,36.12,41518,0
+LVHD.US,D,20240426,000000,36.06,36.21,35.92,35.92,33317,0
+LVHD.US,D,20240429,000000,36.05,36.24,36.05,36.21,59375,0
+LVHD.US,D,20240430,000000,36.03,36.066,35.85,35.85,33088,0
+LVHD.US,D,20240501,000000,35.84,36.4,35.82,36.1,71593,0
+LVHD.US,D,20240502,000000,35.9,35.99,35.73,35.9,479332,0
+LVHD.US,D,20240503,000000,36.1,36.1,35.7901,35.97,51992,0
+LVHD.US,D,20240506,000000,36.11,36.11,35.9201,36.01,91899,0
+LVHD.US,D,20240507,000000,36.17,36.29,36.135,36.27,56949,0
+LVHD.US,D,20240508,000000,36.16,36.29,36.1358,36.27,35242,0
+LVHD.US,D,20240509,000000,36.29,36.55,36.2389,36.55,39652,0
+LVHD.US,D,20240510,000000,36.56,36.64,36.5353,36.61,31783,0
+LVHD.US,D,20240513,000000,36.75,36.84,36.6699,36.74,40128,0
+LVHD.US,D,20240514,000000,36.79,36.92,36.6,36.73,47651,0
+LVHD.US,D,20240515,000000,36.93,36.9999,36.86,36.9,78226,0
+LVHD.US,D,20240516,000000,36.91,36.9999,36.85,36.91,41704,0
+LVHD.US,D,20240517,000000,36.89,36.96,36.81,36.95,18692,0
+LVHD.US,D,20240520,000000,36.92,36.92,36.7381,36.74,17489,0
+LVHD.US,D,20240521,000000,36.74,36.8796,36.68,36.7883,26761,0
+LVHD.US,D,20240522,000000,36.71,36.75,36.51,36.58,53447,0
+LVHD.US,D,20240523,000000,36.53,36.53,35.88,35.88,35158,0
+LVHD.US,D,20240524,000000,36,36,35.84,35.88,25830,0
+LVHD.US,D,20240528,000000,35.91,36,35.54,35.55,30384,0
+LVHD.US,D,20240529,000000,35.29,35.29,35.1501,35.19,49569,0
+LVHD.US,D,20240530,000000,35.3,35.52,35.3,35.51,35719,0
+LVHD.US,D,20240531,000000,35.6,36.22,35.6,36.22,33281,0
+LVHD.US,D,20240603,000000,36.21,36.2255,35.9217,36.1,72715,0
+LVHD.US,D,20240604,000000,35.97,36.31,35.97,36.23,46143,0
+LVHD.US,D,20240605,000000,36.2,36.2,35.8738,36,29959,0
+LVHD.US,D,20240606,000000,35.93,36.105,35.84,35.98,46780,0
+LVHD.US,D,20240607,000000,35.71,36.04,35.71,35.8618,68168,0
+LVHD.US,D,20240610,000000,35.82,35.8653,35.62,35.7737,23204,0
+LVHD.US,D,20240611,000000,35.66,35.7273,35.5,35.6907,20991,0
+LVHD.US,D,20240612,000000,36.02,36.02,35.5251,35.57,47806,0
+LVHD.US,D,20240613,000000,35.56,35.62,35.3636,35.56,35631,0
+LVHD.US,D,20240614,000000,35.45,35.491,35.2924,35.48,23122,0
+LVHD.US,D,20240617,000000,35.39,35.7047,35.29,35.61,78739,0
+LVHD.US,D,20240618,000000,35.6,35.712,35.57,35.68,48611,0
+LVHD.US,D,20240620,000000,35.59,35.86,35.59,35.83,74616,0
+LVHD.US,D,20240621,000000,35.85,36,35.77,35.8595,27813,0
+LVHD.US,D,20240624,000000,35.94,36.39,35.92,36.24,36356,0
+LVHD.US,D,20240625,000000,36.26,36.26,35.79,35.8718,44953,0
+LVHD.US,D,20240626,000000,35.63,35.75,35.5801,35.72,35693,0
+LVHD.US,D,20240627,000000,35.78,35.78,35.565,35.7282,23289,0
+LVHD.US,D,20240628,000000,35.8,35.9247,35.71,35.8228,43114,0
+LVHD.US,D,20240701,000000,35.92,36.0497,35.51,35.57,33488,0
+LVHD.US,D,20240702,000000,35.55,35.65,35.5,35.65,40679,0
+LVHD.US,D,20240703,000000,35.66,35.7484,35.53,35.5479,19508,0
+LVHD.US,D,20240705,000000,35.5,35.56,35.37,35.52,46049,0
+LVHD.US,D,20240708,000000,35.53,35.66,35.4338,35.485,139065,0
+LVHD.US,D,20240709,000000,35.43,35.65,35.37,35.5354,166211,0
+LVHD.US,D,20240710,000000,35.6,35.84,35.58,35.84,60649,0
+LVHD.US,D,20240711,000000,35.89,36.465,35.89,36.39,55690,0
+LVHD.US,D,20240712,000000,36.49,36.8301,36.49,36.66,37528,0
+LVHD.US,D,20240715,000000,36.64,36.82,36.6,36.69,68559,0
+LVHD.US,D,20240716,000000,36.79,37.22,36.79,37.22,78081,0
+LVHD.US,D,20240717,000000,37.3,37.96,37.22,37.9,43938,0
+LVHD.US,D,20240718,000000,37.73,38.26,37.64,37.64,45371,0
+LVHD.US,D,20240719,000000,37.71,37.71,37.41,37.5,45154,0
+LVHD.US,D,20240722,000000,37.51,37.58,37.31,37.55,33741,0
+LVHD.US,D,20240723,000000,37.44,37.4899,37.32,37.35,53527,0
+LVHD.US,D,20240724,000000,37.43,37.73,37.33,37.58,64662,0
+LVHD.US,D,20240725,000000,37.67,38.26,37.67,37.77,104273,0
+LVHD.US,D,20240726,000000,37.96,38.285,37.96,38.23,57171,0
+LVHD.US,D,20240729,000000,38.26,38.39,38.08,38.29,31640,0
+LVHD.US,D,20240730,000000,38.22,38.66,38.22,38.6,32642,0
+LVHD.US,D,20240731,000000,38.58,38.71,38.41,38.5,60005,0
+LVHD.US,D,20240801,000000,38.6,38.75,38.42,38.72,54063,0
+LVHD.US,D,20240802,000000,38.8,39.09,38.31,38.78,179931,0
+LVHD.US,D,20240805,000000,38.55,38.66,37.9,37.959,97536,0
+LVHD.US,D,20240806,000000,37.98,38.56,37.98,38.2137,141435,0
+LVHD.US,D,20240807,000000,38.34,38.68,38.15,38.16,66295,0
+LVHD.US,D,20240808,000000,37.77,38.15,37.745,38.06,122184,0
+LVHD.US,D,20240809,000000,38.13,38.135,37.78,38.11,406590,0
+LVHD.US,D,20240812,000000,38.09,38.09,37.819,37.95,69824,0
+LVHD.US,D,20240813,000000,38.06,38.2,37.89,38.2,68743,0
+LVHD.US,D,20240814,000000,38.18,38.48,38.18,38.32,47027,0
+LVHD.US,D,20240815,000000,38.54,38.5495,38.39,38.43,30128,0
+LVHD.US,D,20240816,000000,38.39,38.65,38.39,38.63,39941,0
+LVHD.US,D,20240819,000000,38.69,38.9,38.69,38.9,33490,0
+LVHD.US,D,20240820,000000,38.88,38.95,38.84,38.9,40969,0
+LVHD.US,D,20240821,000000,39.04,39.08,38.9,39.06,45346,0
+LVHD.US,D,20240822,000000,39.16,39.1699,38.95,39.09,36498,0
+LVHD.US,D,20240823,000000,39.2,39.4668,39.18,39.419,46113,0
+LVHD.US,D,20240826,000000,39.56,39.78,39.55,39.61,28540,0
+LVHD.US,D,20240827,000000,39.55,39.58,39.42,39.5,32410,0
+LVHD.US,D,20240828,000000,39.49,39.71,39.4001,39.55,13127,0
+LVHD.US,D,20240829,000000,39.66,39.6751,39.305,39.57,25733,0
+LVHD.US,D,20240830,000000,39.64,39.92,39.5673,39.92,18159,0
+LVHD.US,D,20240903,000000,39.83,40.1365,39.8179,40.01,212436,0
+LVHD.US,D,20240904,000000,40.05,40.29,39.945,40.11,106821,0
+LVHD.US,D,20240905,000000,40.23,40.23,39.84,39.97,42186,0
+LVHD.US,D,20240906,000000,39.97,40.1052,39.71,39.7434,129242,0
+LVHD.US,D,20240909,000000,39.8,40.17,39.8,40.115,81898,0
+LVHD.US,D,20240910,000000,40.16,40.26,40.01,40.16,65185,0
+LVHD.US,D,20240911,000000,40.14,40.14,39.46,39.9,33345,0
+LVHD.US,D,20240912,000000,39.94,40,39.75,40,37361,0
+LVHD.US,D,20240913,000000,40.13,40.41,40.09,40.39,84745,0
+LVHD.US,D,20240916,000000,40.57,40.72,40.55,40.66,39482,0
+LVHD.US,D,20240917,000000,40.7,40.76,40.48,40.54,27340,0
+LVHD.US,D,20240918,000000,40.44,40.6,40.31,40.38,172864,0
+LVHD.US,D,20240919,000000,40.6,40.6,40.2603,40.41,27831,0
+LVHD.US,D,20240920,000000,40.44,40.53,40.312,40.43,17633,0
+LVHD.US,D,20240923,000000,40.56,40.75,40.56,40.69,23778,0
+LVHD.US,D,20240924,000000,40.61,40.79,40.585,40.59,39334,0
+LVHD.US,D,20240925,000000,40.65,40.69,40.371,40.3877,38423,0
+LVHD.US,D,20240926,000000,40.39,40.52,40.27,40.34,33468,0
+LVHD.US,D,20240927,000000,40.56,40.7277,40.5002,40.55,32221,0
+LVHD.US,D,20240930,000000,40.5,40.72,40.44,40.72,26757,0
+LVHD.US,D,20241001,000000,40.595,40.8098,40.5,40.7,69313,0
+LVHD.US,D,20241002,000000,40.63,40.68,40.485,40.62,23496,0
+LVHD.US,D,20241003,000000,40.57,40.57,40.33,40.4336,34726,0
+LVHD.US,D,20241004,000000,40.35,40.4541,40.1601,40.4449,39013,0
+LVHD.US,D,20241007,000000,40.35,40.35,40.038,40.1082,29029,0
+LVHD.US,D,20241008,000000,40.17,40.17,40.04,40.1573,22168,0
+LVHD.US,D,20241009,000000,40.12,40.3895,40.1,40.2795,43664,0
+LVHD.US,D,20241010,000000,40.24,40.34,40.0697,40.11,19256,0
+LVHD.US,D,20241011,000000,40.2,40.44,40.2,40.4246,21924,0
+LVHD.US,D,20241014,000000,40.42,40.73,40.42,40.7171,26893,0
+LVHD.US,D,20241015,000000,40.81,41.23,40.81,40.86,44944,0
+LVHD.US,D,20241016,000000,40.92,41.266,40.92,41.2268,39315,0
+LVHD.US,D,20241017,000000,41.29,41.29,41.0795,41.17,24238,0
+LVHD.US,D,20241018,000000,41.11,41.2779,41.06,41.26,16111,0
+LVHD.US,D,20241021,000000,41.27,41.29,40.8603,40.89,14740,0
+LVHD.US,D,20241022,000000,40.64,40.7401,40.56,40.7,23701,0
+LVHD.US,D,20241023,000000,40.48,40.7667,40.48,40.7667,19822,0
+LVHD.US,D,20241024,000000,40.68,40.71,40.49,40.54,29472,0
+LVHD.US,D,20241025,000000,40.68,40.68,40.07,40.07,25555,0
+LVHD.US,D,20241028,000000,40.09,40.32,40.09,40.23,55206,0
+LVHD.US,D,20241029,000000,40.05,40.05,39.81,39.81,33573,0
+LVHD.US,D,20241030,000000,39.8,39.953,39.79,39.8,37370,0
+LVHD.US,D,20241031,000000,39.87,40.16,39.87,39.94,307540,0
+LVHD.US,D,20241101,000000,40.04,40.075,39.62,39.63,22931,0
+LVHD.US,D,20241104,000000,39.64,39.725907,39.5118,39.63,27505,0
+LVHD.US,D,20241105,000000,39.6,40,39.52,39.9891,18554,0
+LVHD.US,D,20241106,000000,40.58,40.58,40.14,40.31,123425,0
+LVHD.US,D,20241107,000000,40.05,40.05,39.682,39.76,35683,0
+LVHD.US,D,20241108,000000,39.86,40.259,39.86,40.1894,37647,0
+LVHD.US,D,20241111,000000,40.28,40.55,40.27,40.37,28577,0
+LVHD.US,D,20241112,000000,40.4,40.4,40.12,40.16,37885,0
+LVHD.US,D,20241113,000000,40.18,40.28,40.1279,40.24,37668,0
+LVHD.US,D,20241114,000000,40.22,40.22,39.9491,39.96,45943,0
+LVHD.US,D,20241115,000000,39.9,39.98,39.7601,39.86,62733,0
+LVHD.US,D,20241118,000000,39.81,40.1026,39.81,40.05,32029,0
+LVHD.US,D,20241119,000000,39.82,39.995,39.67,39.9772,33416,0
+LVHD.US,D,20241120,000000,39.89,40.14,39.89,40.1222,86795,0
+LVHD.US,D,20241121,000000,40.2,40.62,40.2,40.61,23058,0
+LVHD.US,D,20241122,000000,40.73,40.8701,40.73,40.8172,20918,0
+LVHD.US,D,20241125,000000,40.96,41.15,40.91,41.0231,35417,0
+LVHD.US,D,20241126,000000,41.1,41.1839,40.98,41.1618,31037,0
+LVHD.US,D,20241127,000000,41.26,41.4675,41.2219,41.2378,28328,0
+LVHD.US,D,20241129,000000,41.31,41.38,41.215,41.2457,12426,0
+LVHD.US,D,20241202,000000,41.27,41.27,40.79,40.89,36373,0
+LVHD.US,D,20241203,000000,40.9,40.9816,40.64,40.64,68974,0
+LVHD.US,D,20241204,000000,40.64,40.64,40.4,40.48,24652,0
+LVHD.US,D,20241205,000000,40.51,40.6933,40.51,40.604,15627,0
+LVHD.US,D,20241206,000000,40.69,40.69,40.36,40.38,24485,0
+LVHD.US,D,20241209,000000,40.41,40.51,40.21,40.21,34894,0
+LVHD.US,D,20241210,000000,40.2,40.31,39.8943,40.1,34033,0
+LVHD.US,D,20241211,000000,40.17,40.17,39.78,39.7886,24929,0
+LVHD.US,D,20241212,000000,39.9,39.9873,39.758114,39.8,33944,0
+LVHD.US,D,20241213,000000,39.82,39.87,39.59,39.73,38776,0
+LVHD.US,D,20241216,000000,39.73,39.775,39.45,39.4547,36301,0
+LVHD.US,D,20241217,000000,39.29,39.49,39.22,39.28,42907,0
+LVHD.US,D,20241218,000000,39.18,39.2891,38.31,38.31,45016,0
+LVHD.US,D,20241219,000000,38.45,38.68,38.2898,38.2898,46337,0
+LVHD.US,D,20241220,000000,38.23,38.88,38.23,38.72,40774,0
+LVHD.US,D,20241223,000000,38.58,38.7194,38.38,38.67,30718,0
+LVHD.US,D,20241224,000000,38.68,38.96,38.67,38.96,33352,0
+LVHD.US,D,20241226,000000,38.77,39.0056,38.74,38.95,49232,0
+LVHD.US,D,20241227,000000,38.79,39.0483,38.68,38.8,47718,0
+LVHD.US,D,20241230,000000,38.65,38.65,38.32,38.57,28449,0
+LVHD.US,D,20241231,000000,38.33,38.405,38.1329,38.36,30095,0
+LVHD.US,D,20250102,000000,38.47,38.51,38.07,38.18,57412,0
+LVHD.US,D,20250103,000000,38.3,38.47,38.1792,38.44,105197,0
+LVHD.US,D,20250106,000000,38.46,38.46,37.88,37.93,56237,0
+LVHD.US,D,20250107,000000,38.01,38.178,37.7913,37.91,347559,0
+LVHD.US,D,20250108,000000,37.81,38.02,37.615,38.01,49738,0
+LVHD.US,D,20250110,000000,37.8,37.81,37.4,37.4426,111998,0
+LVHD.US,D,20250113,000000,37.49,37.81,37.45,37.81,256520,0
+LVHD.US,D,20250114,000000,37.9,38.11,37.8198,38.11,97625,0
+LVHD.US,D,20250115,000000,38.51,38.53,38.2482,38.29,14475,0
+LVHD.US,D,20250116,000000,38.19,38.675,38.1683,38.67,24088,0
+LVHD.US,D,20250117,000000,38.8,38.953,38.72,38.84,23569,0
+LVHD.US,D,20250121,000000,38.97,39.2776,38.97,39.16,53401,0
+LVHD.US,D,20250122,000000,39.03,39.03,38.61,38.63,24438,0
+LVHD.US,D,20250123,000000,38.65,38.719404,38.5002,38.66,28616,0
+LVHD.US,D,20250124,000000,38.62,38.91,38.62,38.87,25198,0
+LVHD.US,D,20250127,000000,38.99,39.495,38.99,39.46,200039,0
+LVHD.US,D,20250128,000000,39.32,39.32,38.77,38.83,132748,0
+LVHD.US,D,20250129,000000,38.87,38.99,38.625,38.6785,31840,0
+LVHD.US,D,20250130,000000,38.96,39.2791,38.93,39.1442,31555,0
+LVHD.US,D,20250131,000000,39.05,39.18,38.89,38.95,21261,0
+LVHD.US,D,20250203,000000,38.64,39.1,38.485,39.05,39039,0
+LVHD.US,D,20250204,000000,38.93,38.9998,38.76,38.92,19505,0
+LVHD.US,D,20250205,000000,39.04,39.2042,38.88,39.15,19739,0
+LVHD.US,D,20250206,000000,39.37,39.37,39.08,39.2,46839,0
+LVHD.US,D,20250207,000000,39.25,39.34,39.08,39.14,65174,0
+LVHD.US,D,20250210,000000,39.3,39.3,39.04,39.28,27897,0
+LVHD.US,D,20250211,000000,39.24,39.64,39.14,39.64,34898,0
+LVHD.US,D,20250212,000000,39.21,39.5,39.21,39.46,39643,0
+LVHD.US,D,20250213,000000,39.52,39.79,39.5,39.79,25095,0
+LVHD.US,D,20250214,000000,39.85,40.04,39.59,39.6,49685,0
+LVHD.US,D,20250218,000000,39.57,39.84,39.5172,39.84,32960,0
+LVHD.US,D,20250219,000000,39.73,39.99,39.73,39.97,22264,0
+LVHD.US,D,20250220,000000,39.82,40.14,39.7836,40.14,32607,0
+LVHD.US,D,20250221,000000,40.18,40.389,40.14,40.32,70400,0
+LVHD.US,D,20250224,000000,40.4,40.67,40.28,40.47,47779,0
+LVHD.US,D,20250225,000000,40.56,40.881496,40.56,40.78,55095,0
+LVHD.US,D,20250226,000000,40.76,40.76,40.3104,40.39,32707,0
+LVHD.US,D,20250227,000000,40.36,40.59,40.36,40.4394,63576,0
+LVHD.US,D,20250228,000000,40.58,40.88,40.4,40.88,30422,0
+LVHD.US,D,20250303,000000,40.91,41.19,40.8293,41.02,101344,0
+LVHD.US,D,20250304,000000,40.99,41.07,40.34,40.42,65310,0
+LVHD.US,D,20250305,000000,40.26,40.4494,40.06,40.34,163606,0
+LVHD.US,D,20250306,000000,40.17,40.27,39.8942,40.16,73396,0
+LVHD.US,D,20250307,000000,40.11,40.825,40.11,40.71,102408,0
+LVHD.US,D,20250310,000000,40.73,41.45,40.47,40.71,176220,0
+LVHD.US,D,20250311,000000,40.73,40.73,39.98,40.03,127164,0
+LVHD.US,D,20250312,000000,39.99,39.99,39.521,39.61,110397,0
+LVHD.US,D,20250313,000000,39.65,39.8899,39.43,39.5,211746,0
+LVHD.US,D,20250314,000000,39.58,40.05,39.33,40.02,101102,0
+LVHD.US,D,20250317,000000,39.96,40.49,39.96,40.36,71522,0
+LVHD.US,D,20250318,000000,40.36,40.36,40.11,40.16,242356,0
+LVHD.US,D,20250319,000000,40.27,40.35,40.04,40.29,55143,0
+LVHD.US,D,20250320,000000,40.25,40.32,40.1104,40.19,43369,0
+LVHD.US,D,20250321,000000,40.12,40.135,39.795,39.94,65421,0
+LVHD.US,D,20250324,000000,40.08,40.2653,39.9876,40.16,70983,0
+LVHD.US,D,20250325,000000,40.13,40.15,39.82,39.97,82832,0
+LVHD.US,D,20250326,000000,40.04,40.46,40.04,40.43,46759,0
+LVHD.US,D,20250327,000000,40.45,40.62,40.35,40.45,38441,0
+LVHD.US,D,20250328,000000,40.5,40.5662,40.24,40.39,36510,0
+LVHD.US,D,20250331,000000,40.41,41.09,40.41,40.97,132372,0
+LVHD.US,D,20250401,000000,40.96,40.96,40.6,40.85,103555,0
+LVHD.US,D,20250402,000000,40.72,40.91,40.57,40.79,71748,0
+LVHD.US,D,20250403,000000,40.55,40.8,40.25,40.28,93116,0
+LVHD.US,D,20250404,000000,39.98,40.0272,38.34,38.38,233994,0
+LVHD.US,D,20250407,000000,37.48,38.7291,36.9103,37.73,258743,0
+LVHD.US,D,20250408,000000,38.47,38.5292,36.92,37.37,184394,0
+LVHD.US,D,20250409,000000,36.95,38.87,36.665,38.75,183417,0
+LVHD.US,D,20250410,000000,38.46,38.6565,37.57,38.25,184387,0
+LVHD.US,D,20250411,000000,38.31,38.9294,38,38.79,132765,0
+LVHD.US,D,20250414,000000,39.11,39.57,39.06,39.46,298306,0
+LVHD.US,D,20250415,000000,39.51,39.6392,39.33,39.33,67778,0
+LVHD.US,D,20250416,000000,39.47,39.595,38.9,39.06,75739,0
+LVHD.US,D,20250417,000000,39.16,39.85,39.16,39.53,139289,0
+LVHD.US,D,20250421,000000,39.42,39.42,38.58,38.94,81228,0
+LVHD.US,D,20250422,000000,39.29,39.818,39.29,39.7,161213,0
+LVHD.US,D,20250423,000000,39.99,40.065,39.3981,39.61,99774,0
+LVHD.US,D,20250424,000000,39.62,39.66,39.33,39.55,137036,0
+LVHD.US,D,20250425,000000,39.53,39.53,39.145,39.36,70640,0
+LVHD.US,D,20250428,000000,39.46,39.545,39.29,39.51,38394,0
+LVHD.US,D,20250429,000000,39.42,39.74,39.42,39.67,82531,0
+LVHD.US,D,20250430,000000,39.64,39.81,39.12,39.74,63839,0
+LVHD.US,D,20250501,000000,39.68,39.81,39.53,39.55,88774,0
+LVHD.US,D,20250502,000000,39.87,39.9466,39.6707,39.87,57709,0
+LVHD.US,D,20250505,000000,39.86,39.95,39.61,39.79,56202,0
+LVHD.US,D,20250506,000000,39.71,39.88,39.5974,39.73,65828,0
+LVHD.US,D,20250507,000000,39.84,40.05,39.76,39.87,50389,0
+LVHD.US,D,20250508,000000,39.76,39.92,39.54,39.57,80826,0
+LVHD.US,D,20250509,000000,39.6,39.605,39.42,39.47,35618,0
+LVHD.US,D,20250512,000000,39.9,39.9,39.48,39.63,77492,0
+LVHD.US,D,20250513,000000,39.67,39.67,39.22,39.22,131035,0
+LVHD.US,D,20250514,000000,39.21,39.21,38.76,38.97,190857,0
+LVHD.US,D,20250515,000000,39.09,39.75,39.09,39.75,214672,0
+LVHD.US,D,20250516,000000,39.75,40.1,39.674,40.1,44099,0
+LVHD.US,D,20250519,000000,39.98,40.18,39.89,40.17,54271,0
+LVHD.US,D,20250520,000000,40.15,40.27,40.06,40.1,36137,0
+LVHD.US,D,20250521,000000,40.02,40.02,39.4,39.4,46153,0
+LVHD.US,D,20250522,000000,39.31,39.35,38.912,39.19,54280,0
+LVHD.US,D,20250523,000000,39.13,39.305,38.9,39.26,81652,0
+LVHD.US,D,20250527,000000,39.47,39.75,39.36,39.72,52934,0
+LVHD.US,D,20250528,000000,39.72,39.72,39.3,39.365,118799,0
+LVHD.US,D,20250529,000000,39.4,39.68,39.33,39.68,48296,0
+LVHD.US,D,20250530,000000,39.59,39.9,39.59,39.8,35406,0
+LVHD.US,D,20250602,000000,39.73,39.82,39.4574,39.8,76861,0
+LVHD.US,D,20250603,000000,39.77,39.91,39.5501,39.84,142411,0
+LVHD.US,D,20250604,000000,39.86,39.86,39.57,39.57,91413,0
+LVHD.US,D,20250605,000000,39.63,39.63,39.37,39.52,66202,0
+LVHD.US,D,20250606,000000,39.71,39.8474,39.59,39.75,69415,0
+LVHD.US,D,20250609,000000,39.76,40.03,39.66,39.82,71225,0
+LVHD.US,D,20250610,000000,39.87,40.13,39.84,40.03,113384,0
+LVHD.US,D,20250611,000000,40.07,40.07,39.75,39.86,50903,0
+LVHD.US,D,20250612,000000,39.88,40.07,39.8105,40.07,39290,0
+LVHD.US,D,20250613,000000,40.07,40.07,39.63,39.71,80377,0
+LVHD.US,D,20250616,000000,39.92,39.98,39.5199,39.63,75148,0
+LVHD.US,D,20250617,000000,39.61,39.62,39.35,39.37,79431,0
+LVHD.US,D,20250618,000000,39.49,39.5576,39.335,39.38,30895,0
+LVHD.US,D,20250620,000000,39.55,39.6899,39.4712,39.53,38280,0
+LVHD.US,D,20250623,000000,39.61,39.9,39.5,39.89,122063,0
+LVHD.US,D,20250624,000000,39.91,39.98,39.85,39.9,30972,0
+LVHD.US,D,20250625,000000,39.72,39.72,39.31,39.32,282651,0
+LVHD.US,D,20250626,000000,39.4,39.58,39.39,39.54,167912,0
+LVHD.US,D,20250627,000000,39.62,39.8,39.49,39.63,52681,0
+LVHD.US,D,20250630,000000,39.59,39.875,39.56,39.86,110682,0
+LVHD.US,D,20250701,000000,39.89,40.6288,39.89,40.4,59878,0
+LVHD.US,D,20250702,000000,40.45,40.47,40.15,40.45,38103,0
+LVHD.US,D,20250703,000000,40.5,40.603,40.425,40.56,29013,0
+LVHD.US,D,20250707,000000,40.46,40.49,40.16,40.31,90196,0
+LVHD.US,D,20250708,000000,40.21,40.37,40.1,40.3,68263,0
+LVHD.US,D,20250709,000000,40.33,40.3899,40.0275,40.23,53675,0
+LVHD.US,D,20250710,000000,40.1,40.6293,40.1,40.52,42511,0
+LVHD.US,D,20250711,000000,40.35,40.49,40.19,40.35,36599,0
+LVHD.US,D,20250714,000000,40.33,40.4801,40.2287,40.45,53071,0
+LVHD.US,D,20250715,000000,40.32,40.34,39.88,39.89,54309,0
+LVHD.US,D,20250716,000000,39.96,40.23,39.8901,40.1967,83630,0
+LVHD.US,D,20250717,000000,40.22,40.55,40.22,40.5074,26980,0
+LVHD.US,D,20250718,000000,40.67,40.74,40.5,40.5493,48453,0
+LVHD.US,D,20250721,000000,40.7,40.85,40.59,40.6,33008,0
+LVHD.US,D,20250722,000000,40.6,41.14,40.6,41.1309,54054,0
+LVHD.US,D,20250723,000000,41.25,41.25,41.0231,41.1313,51549,0
+LVHD.US,D,20250724,000000,41.11,41.2183,41.0293,41.0839,54310,0
+LVHD.US,D,20250725,000000,41.12,41.12,40.875,41.08,44949,0
+LVHD.US,D,20250728,000000,41.08,41.08,40.62,40.62,73122,0
+LVHD.US,D,20250729,000000,40.77,40.98,40.635,40.9704,53139,0
+LVHD.US,D,20250730,000000,41,41.11,40.63,40.7618,37001,0
+LVHD.US,D,20250731,000000,40.51,40.79,40.4,40.48,283718,0
+LVHD.US,D,20250801,000000,40.55,40.59,40.23,40.4675,69084,0
+LVHD.US,D,20250804,000000,40.5,40.88,40.5,40.8355,69419,0
+LVHD.US,D,20250805,000000,40.84,40.86,40.7,40.7454,36504,0
+LVHD.US,D,20250806,000000,40.87,40.9905,40.735,40.7918,48254,0
+LVHD.US,D,20250807,000000,40.61,40.74,40.37,40.6089,55446,0
+LVHD.US,D,20250808,000000,40.7,40.76,40.55,40.6333,54057,0
+LVHD.US,D,20250811,000000,40.7,40.7218,40.3718,40.48,54907,0
+LVHD.US,D,20250812,000000,40.6,40.66,40.43,40.66,53797,0
+LVHD.US,D,20250813,000000,40.77,41.1,40.65,41.1,56727,0
+LVHD.US,D,20250814,000000,40.94,40.94,40.7104,40.8283,34612,0
+LVHD.US,D,20250815,000000,40.87,40.87,40.6157,40.6809,28626,0
+LVHD.US,D,20250818,000000,40.72,40.72,40.4957,40.5002,24559,0
+LVHD.US,D,20250819,000000,40.46,40.94,40.46,40.94,27325,0
+LVHD.US,D,20250820,000000,41.08,41.45,41.0604,41.12,70090,0
+LVHD.US,D,20250821,000000,41.06,41.14,40.965,41.05,53458,0
+LVHD.US,D,20250822,000000,41.25,41.6,41.25,41.55,50575,0
+LVHD.US,D,20250825,000000,41.44,41.44,41.05,41.05,96065,0
+LVHD.US,D,20250826,000000,41.1,41.1338,40.9399,41.04,38345,0
+LVHD.US,D,20250827,000000,41.06,41.27,41.04,41.25,48851,0
+LVHD.US,D,20250828,000000,41.24,41.24,40.8834,40.98,55078,0
+LVHD.US,D,20250829,000000,41.02,41.19,41.02,41.19,85805,0
+LVHD.US,D,20250902,000000,40.96,41.0805,40.7512,40.88,183434,0
+LVHD.US,D,20250903,000000,40.86,40.885,40.66,40.86,62340,0
+LVHD.US,D,20250904,000000,41.04,41.17,40.92,41.11,89721,0
+LVHD.US,D,20250905,000000,41.12,41.34,40.95,41.09,76665,0
+LVHD.US,D,20250908,000000,41.09,41.0986,40.68,40.82,68422,0
+LVHD.US,D,20250909,000000,40.77,40.93,40.765,40.82,47921,0
+LVHD.US,D,20250910,000000,40.77,40.8447,40.63,40.79,54859,0
+LVHD.US,D,20250911,000000,40.78,41.14,40.78,41.1,52736,0
+LVHD.US,D,20250912,000000,41.09,41.09,40.96,40.9934,24970,0
+LVHD.US,D,20250915,000000,41.01,41.02,40.81,40.81,24358,0
+LVHD.US,D,20250916,000000,40.85,40.86,40.65,40.6878,29730,0
+LVHD.US,D,20250917,000000,40.79,41.105,40.78,40.7919,37916,0
+LVHD.US,D,20250918,000000,40.75,40.88,40.62,40.8066,98831,0
+LVHD.US,D,20250919,000000,40.89,40.89,40.66,40.7,62725,0
+LVHD.US,D,20250922,000000,40.63,40.672932,40.52,40.5997,59263,0
+LVHD.US,D,20250923,000000,40.56,40.8704,40.56,40.8704,39017,0
+LVHD.US,D,20250924,000000,40.89,41.0297,40.88,40.9633,50627,0
+LVHD.US,D,20250925,000000,40.95,41,40.66,40.6752,43495,0
+LVHD.US,D,20250926,000000,40.79,41.0405,40.79,41.0405,33519,0
+LVHD.US,D,20250929,000000,41.11,41.11,40.895,41.01,50521,0
+LVHD.US,D,20250930,000000,40.98,41.34,40.98,41.34,177444,0
+LVHD.US,D,20251001,000000,41.27,41.320943,41.1015,41.2275,57887,0
+LVHD.US,D,20251002,000000,41.15,41.16,40.98,41.0702,108594,0
+LVHD.US,D,20251003,000000,41.16,41.4553,41.16,41.3302,22007,0
+LVHD.US,D,20251006,000000,41.36,41.3696,41.175,41.21,45246,0
+LVHD.US,D,20251007,000000,41.21,41.44,41.16,41.3151,30676,0
+LVHD.US,D,20251008,000000,41.39,41.39,41.09,41.168,48933,0
+LVHD.US,D,20251009,000000,41.21,41.2557,40.849,40.8667,37742,0
+LVHD.US,D,20251010,000000,40.95,41.09,40.6457,40.6553,49584,0
+LVHD.US,D,20251013,000000,40.7,40.83,40.6503,40.76,36357,0
+LVHD.US,D,20251014,000000,40.65,41.22,40.65,41.2075,50345,0
+LVHD.US,D,20251015,000000,41.27,41.4101,41.03,41.22,27938,0
+LVHD.US,D,20251016,000000,41.24,41.3468,40.8785,40.9035,32274,0
+LVHD.US,D,20251017,000000,41.02,41.22,40.96,41.1974,41900,0
+LVHD.US,D,20251020,000000,41.27,41.4265,41.26,41.4216,27466,0
+LVHD.US,D,20251021,000000,41.425,41.5097,41.26,41.32,24988,0
+LVHD.US,D,20251022,000000,41.36,41.5865,41.26,41.4,30940,0
+LVHD.US,D,20251023,000000,41.44,41.44,41.0957,41.15,30360,0
+LVHD.US,D,20251024,000000,41.39,41.39,41.12,41.1209,24045,0
+LVHD.US,D,20251027,000000,41.23,41.3,41.0695,41.3,17719,0
+LVHD.US,D,20251028,000000,41.25,41.25,40.8803,40.9102,27613,0
+LVHD.US,D,20251029,000000,40.76,40.76,40.2,40.2955,55892,0
+LVHD.US,D,20251030,000000,40.26,40.5,40.26,40.2776,82379,0
+LVHD.US,D,20251031,000000,40.2,40.3095,39.99,40.21,73732,0
+LVHD.US,D,20251103,000000,40.05,40.05,39.615,39.8823,45472,0
+LVHD.US,D,20251104,000000,39.88,39.9232,39.78,39.8995,49088,0
+LVHD.US,D,20251105,000000,39.9,40.0194,39.79,39.9444,54486,0
+LVHD.US,D,20251106,000000,39.49,39.67,39.4649,39.4649,47249,0
+LVHD.US,D,20251107,000000,39.55,39.8792,39.55,39.872,90556,0
+LVHD.US,D,20251110,000000,39.91,39.91,39.62,39.85,72973,0
+LVHD.US,D,20251111,000000,39.93,40.23,39.9131,40.2161,41073,0
+LVHD.US,D,20251112,000000,40.21,40.3599,40.21,40.2413,70300,0
+LVHD.US,D,20251113,000000,40.23,40.39,40.16,40.18,49268,0
+LVHD.US,D,20251114,000000,40.18,40.275,39.985,40.1899,67219,0
+LVHD.US,D,20251117,000000,40.23,40.33,39.99,40.0413,36360,0
+LVHD.US,D,20251118,000000,40.05,40.2749,40.035,40.16,35140,0
+LVHD.US,D,20251119,000000,40.07,40.07,39.8209,39.9156,37708,0
+LVHD.US,D,20251120,000000,40.09,40.17,39.78,39.7928,40237,0
+LVHD.US,D,20251121,000000,39.92,40.5099,39.92,40.3254,38715,0
+LVHD.US,D,20251124,000000,40.37,40.37,40.03,40.2093,24809,0
+LVHD.US,D,20251125,000000,40.3,40.55,40.25,40.4925,53311,0
+LVHD.US,D,20251126,000000,40.52,40.8205,40.52,40.7524,293096,0
+LVHD.US,D,20251128,000000,40.71,40.895,40.7,40.8911,10868,0
+LVHD.US,D,20251201,000000,40.69,40.7795,40.43,40.4482,33893,0
+LVHD.US,D,20251202,000000,40.46,40.46,40.0701,40.1799,40329,0
+LVHD.US,D,20251203,000000,40.21,40.4307,40.21,40.3126,40618,0
+LVHD.US,D,20251204,000000,40.3,40.422653,40.1116,40.1778,66654,0
+LVHD.US,D,20251205,000000,40.15,40.31,40.1,40.1123,17860,0
+LVHD.US,D,20251208,000000,40.11,40.11,39.892,39.892,37690,0
+LVHD.US,D,20251209,000000,39.96,40.090926,39.86,39.8687,39538,0
+LVHD.US,D,20251210,000000,39.88,40.1601,39.88,40.0976,54558,0
+LVHD.US,D,20251211,000000,40.15,40.4413,40.15,40.2556,43986,0
+LVHD.US,D,20251212,000000,40.33,40.47,40.33,40.4062,36864,0
+LVHD.US,D,20251215,000000,40.48,40.671053,40.47,40.6561,47530,0
+LVHD.US,D,20251216,000000,40.59,40.59,40.230935,40.2954,54466,0
+LVHD.US,D,20251217,000000,40.34,40.61,40.34,40.5625,26842,0
+LVHD.US,D,20251218,000000,40.6,40.71,40.45,40.4568,46487,0
+LVHD.US,D,20251219,000000,40.36,40.422,40.16,40.18,29795,0
+LVHD.US,D,20251222,000000,40.14,40.36,40.14,40.3364,27509,0
+LVHD.US,D,20251223,000000,40.26,40.301,40.178,40.2279,30151,0
+LVHD.US,D,20251224,000000,40.24,40.4625,40.24,40.4625,9348,0
+LVHD.US,D,20251226,000000,40.45,40.4758,40.28,40.4385,16171,0
+LVHD.US,D,20251229,000000,40.45,40.57,40.43,40.4366,83106,0
+LVHD.US,D,20251230,000000,40.07,40.16,40.04,40.1205,28549,0
+LVHD.US,D,20251231,000000,40.1,40.1,39.87,39.8816,53857,0
+LVHD.US,D,20260102,000000,39.88,40.12,39.54,39.9518,56295,0
+LVHD.US,D,20260105,000000,40.02,40.02,39.63,39.91,46277,0
+LVHD.US,D,20260106,000000,39.85,40.09,39.85,40.07,60588,0
+LVHD.US,D,20260107,000000,40.17,40.17,39.67,39.6915,34332,0
+LVHD.US,D,20260108,000000,39.67,40.38,39.67,40.281,49103,0
+LVHD.US,D,20260109,000000,40.38,40.55,40.38,40.42,43066,0
+LVHD.US,D,20260112,000000,40.39,40.529,40.3,40.4657,56160,0
+LVHD.US,D,20260113,000000,40.49,40.68,40.3999,40.6583,43133,0
+LVHD.US,D,20260114,000000,40.67,41.14,40.67,41.1083,28946,0
+LVHD.US,D,20260115,000000,41.17,41.39,41.07,41.2877,35893,0
+LVHD.US,D,20260116,000000,41.21,41.42,41.16,41.3909,72593,0
+LVHD.US,D,20260120,000000,41.13,41.36,41.04,41.1887,52227,0
+LVHD.US,D,20260121,000000,41.33,41.445,41.205,41.4006,32660,0
+LVHD.US,D,20260122,000000,41.48,41.575,41.33,41.3376,70559,0
+LVHD.US,D,20260123,000000,41.37,41.3839,41.15,41.3418,35729,0
+LVHD.US,D,20260126,000000,41.51,41.62,41.33,41.4687,124481,0
+LVHD.US,D,20260127,000000,41.46,41.73,41.4136,41.7291,111604,0
+LVHD.US,D,20260128,000000,41.7,41.7908,41.395,41.4921,40859,0
+LVHD.US,D,20260129,000000,41.58,41.86,41.53,41.6482,38218,0
+LVHD.US,D,20260130,000000,41.62,42.09,41.59,42.08,104994,0
+LVHD.US,D,20260202,000000,42.05,42.2399,41.93,42.05,73991,0
+LVHD.US,D,20260203,000000,42.05,42.628,42.05,42.59,59306,0
+LVHD.US,D,20260204,000000,42.72,43.1176,42.72,42.909,43049,0
+LVHD.US,D,20260205,000000,42.94,43.12,42.88,43.05,155275,0
+LVHD.US,D,20260206,000000,43.21,43.375,43.1,43.3486,34790,0
+LVHD.US,D,20260209,000000,43.31,43.33,43.01,43.31,75098,0
+LVHD.US,D,20260210,000000,43.26,43.73,43.26,43.5756,35176,0
+LVHD.US,D,20260211,000000,43.56,43.79,43.56,43.7227,32916,0
+LVHD.US,D,20260212,000000,43.78,44.1,43.69,43.7,45311,0
+LVHD.US,D,20260213,000000,43.68,44.18,43.68,44.0656,36002,0
+LVHD.US,D,20260217,000000,44.13,44.15,43.72,43.8694,43913,0
+LVHD.US,D,20260218,000000,43.87,43.88,43.7,43.79,39566,0
diff --git a/daily/us/nasdaq etfs/mchi.us.txt b/daily/us/nasdaq etfs/mchi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f535c478fe4f56a0f68950293b98083a626a80af
--- /dev/null
+++ b/daily/us/nasdaq etfs/mchi.us.txt	
@@ -0,0 +1,3732 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCHI.US,D,20110405,000000,45.4339,45.4838,45.3491,45.3641,4403.2548035037,0
+MCHI.US,D,20110406,000000,45.6614,45.833,45.4589,45.5956,5425.6358414217,0
+MCHI.US,D,20110407,000000,45.7073,45.7741,45.3422,45.5108,8620.07541774,0
+MCHI.US,D,20110408,000000,45.8739,45.8739,45.4429,45.6195,7337.087448588,0
+MCHI.US,D,20110411,000000,45.6983,45.7652,44.9421,44.9511,21683.49901302,0
+MCHI.US,D,20110412,000000,44.6597,44.7884,44.3814,44.6368,8416.6015445073,0
+MCHI.US,D,20110413,000000,45.1716,45.1716,44.8832,45.0848,2281.3129826484,0
+MCHI.US,D,20110414,000000,45.0848,45.3052,45.0169,45.2204,5501.8132520901,0
+MCHI.US,D,20110415,000000,45.406,45.5357,45.1546,45.5357,11364.466870504,0
+MCHI.US,D,20110418,000000,44.6687,44.8643,44.3634,44.8214,2199.1215658746,0
+MCHI.US,D,20110419,000000,44.8483,44.8832,44.6019,44.7545,4521.5302569099,0
+MCHI.US,D,20110420,000000,45.6295,45.6714,45.3821,45.5527,6233.5173282471,0
+MCHI.US,D,20110421,000000,45.9009,46.0705,45.7911,46.0705,2476.7681810739,0
+MCHI.US,D,20110425,000000,45.8649,46.0774,45.5108,45.5956,1126.6238104116,0
+MCHI.US,D,20110426,000000,45.7392,45.7652,45.425,45.6385,5065.7978094486,0
+MCHI.US,D,20110427,000000,45.5686,45.5686,44.7306,44.9331,17780.409050615,0
+MCHI.US,D,20110428,000000,44.5819,44.8483,44.5819,44.7106,1083.5234333229,0
+MCHI.US,D,20110429,000000,44.6019,44.8214,44.2607,44.8134,2118.9348178026,0
+MCHI.US,D,20110502,000000,45.0079,45.2963,44.9421,45.0169,6532.2129648153,0
+MCHI.US,D,20110503,000000,44.3964,44.3964,43.8297,43.8626,7769.0935538259,0
+MCHI.US,D,20110504,000000,43.4286,43.4625,43.2071,43.3708,2288.3293231047,0
+MCHI.US,D,20110505,000000,43.0744,43.1812,43.0744,43.1812,471.097144923,0
+MCHI.US,D,20110506,000000,44.0073,44.0073,43.3269,43.3269,9069.1212069432,0
+MCHI.US,D,20110509,000000,43.5902,43.9813,43.4715,43.8197,31875.234692971,0
+MCHI.US,D,20110510,000000,43.9305,44.0402,43.9305,43.9983,5672.2100917431,0
+MCHI.US,D,20110511,000000,43.9564,43.9564,43.1902,43.1902,2473.7611780212,0
+MCHI.US,D,20110512,000000,43.2959,43.2959,43.2959,43.2959,116.2707847044,0
+MCHI.US,D,20110513,000000,43.5663,43.5663,43.0056,43.0994,2302.3620040173,0
+MCHI.US,D,20110516,000000,43.2071,43.5763,43.1722,43.252,1665.8796911958,0
+MCHI.US,D,20110517,000000,43.4286,43.4286,42.9537,43.0645,6606.3857067819,0
+MCHI.US,D,20110518,000000,43.4895,44.1849,43.4895,44.1849,1059.4674089013,0
+MCHI.US,D,20110519,000000,43.8556,44.2886,43.8556,43.9564,7588.6733706639,0
+MCHI.US,D,20110520,000000,43.692,43.8107,43.5902,43.71,4898.4079728483,0
+MCHI.US,D,20110523,000000,42.7173,42.7173,42.5397,42.5397,3683.5787395575,0
+MCHI.US,D,20110524,000000,43.2171,43.252,42.7642,42.9019,14904.711797883,0
+MCHI.US,D,20110525,000000,42.818,43.2171,42.818,43.1902,6358.8091221096,0
+MCHI.US,D,20110526,000000,43.267,43.267,42.9448,43.2171,2456.7214940559,0
+MCHI.US,D,20110527,000000,43.6242,43.6591,43.5234,43.5483,5631.1143833562,0
+MCHI.US,D,20110531,000000,44.4822,44.5181,44.2966,44.5181,1598.7232896855,0
+MCHI.US,D,20110601,000000,44.4722,44.4722,43.8706,43.8706,1471.4268271212,0
+MCHI.US,D,20110602,000000,43.7169,44.0163,43.6242,44.0163,17190.034117935,0
+MCHI.US,D,20110603,000000,43.3099,43.4476,43.26,43.267,2825.5805351871,0
+MCHI.US,D,20110606,000000,43.1263,43.1263,42.9797,42.9797,368.8590411312,0
+MCHI.US,D,20110607,000000,43.4037,43.4117,43.1902,43.2431,1768.1177949876,0
+MCHI.US,D,20110608,000000,42.7582,42.8619,42.5467,42.5467,1314.0603340299,0
+MCHI.US,D,20110609,000000,42.5716,42.836,42.2234,42.8091,6005.9874305928,0
+MCHI.US,D,20110610,000000,42.3442,42.3442,41.5859,41.8653,3063.1337763504,0
+MCHI.US,D,20110613,000000,41.9451,41.9451,41.5021,41.5859,170355.74394461,0
+MCHI.US,D,20110614,000000,42.3362,42.411,42.1706,42.1706,12741.674268641,0
+MCHI.US,D,20110615,000000,41.5271,41.9351,41.2717,41.3644,10640.781469154,0
+MCHI.US,D,20110616,000000,41.1719,41.5091,40.9913,41.2048,8301.3330941538,0
+MCHI.US,D,20110617,000000,41.4852,41.4852,41.135,41.1539,3555.2799426423,0
+MCHI.US,D,20110620,000000,41.0163,41.0941,40.9753,41.0941,825.9235051416,0
+MCHI.US,D,20110621,000000,41.5021,41.8922,41.5021,41.8653,4357.1474233623,0
+MCHI.US,D,20110622,000000,40.696,40.8716,40.686,40.686,2312.3853475263,0
+MCHI.US,D,20110623,000000,39.9647,40.2371,39.8789,40.1672,5119.9238643972,0
+MCHI.US,D,20110624,000000,41.4163,41.4163,41.0602,41.0861,1166.7171844476,0
+MCHI.US,D,20110627,000000,41.4423,41.7994,41.4163,41.7994,6124.262883999,0
+MCHI.US,D,20110628,000000,41.6119,42.0868,41.6119,41.977,3534.2309212734,0
+MCHI.US,D,20110629,000000,41.7645,42.0279,41.6558,42.0279,2825.5805351871,0
+MCHI.US,D,20110630,000000,42.428,42.4359,42.428,42.4359,472.0994792739,0
+MCHI.US,D,20110701,000000,42.9118,42.9986,42.5716,42.9986,8077.8125339031,0
+MCHI.US,D,20110705,000000,43.0744,43.0744,42.9986,43.0306,2825.5805351871,0
+MCHI.US,D,20110706,000000,42.7422,42.7422,42.3571,42.3571,3047.096426736,0
+MCHI.US,D,20110707,000000,43.0804,43.0804,43.0804,43.0804,587.3679296274,0
+MCHI.US,D,20110708,000000,42.3641,42.3641,42.3641,42.3641,116.2707847044,0
+MCHI.US,D,20110711,000000,41.962,41.962,41.5091,41.5091,705.6433830336,0
+MCHI.US,D,20110712,000000,41.11,41.2717,41.11,41.11,1059.4674089013,0
+MCHI.US,D,20110713,000000,42.0459,42.0459,41.8144,41.8144,2356.4880589659,0
+MCHI.US,D,20110714,000000,41.5171,41.5949,41.3495,41.4602,1178.7451966584,0
+MCHI.US,D,20110715,000000,41.4692,41.6208,41.4692,41.4692,352.8216915168,0
+MCHI.US,D,20110718,000000,41.2717,41.3585,41.0093,41.2976,4177.7295745512,0
+MCHI.US,D,20110719,000000,41.543,41.6558,41.5171,41.6119,627.4613036634,0
+MCHI.US,D,20110720,000000,41.7495,41.8074,41.6727,41.8074,2933.8326450843,0
+MCHI.US,D,20110721,000000,41.9181,42.0788,41.9181,42.0788,355.8286945695,0
+MCHI.US,D,20110722,000000,42.2903,42.402,42.2903,42.402,799.8628120182,0
+MCHI.US,D,20110725,000000,41.7306,42.0209,41.7306,42.0209,1414.2937691199,0
+MCHI.US,D,20110727,000000,42.0558,42.0558,41.6977,41.6977,705.6433830336,0
+MCHI.US,D,20110728,000000,42.0209,42.1376,41.8653,42.0788,20267.200575198,0
+MCHI.US,D,20110729,000000,42.1376,42.1376,42.1376,42.1376,231.5392350579,0
+MCHI.US,D,20110801,000000,42.4619,42.4619,41.4692,41.5859,3612.4130006436,0
+MCHI.US,D,20110802,000000,41.4512,41.4512,41.0422,41.3066,5888.7143115375,0
+MCHI.US,D,20110803,000000,40.3129,40.5314,40.1852,40.5314,38068.658647182,0
+MCHI.US,D,20110804,000000,39.9148,39.9148,39.0119,39.396,8921.7780573609,0
+MCHI.US,D,20110805,000000,38.3335,38.6029,36.9418,38.2138,35340.304544032,0
+MCHI.US,D,20110808,000000,37.0844,37.5025,35.5899,35.5899,3475.0931945703,0
+MCHI.US,D,20110809,000000,36.3122,36.8819,35.6937,36.7712,13156.640689913,0
+MCHI.US,D,20110810,000000,36.1766,36.3791,35.7017,35.7017,4593.6983301747,0
+MCHI.US,D,20110811,000000,35.8882,36.3472,35.8882,36.1686,80024.369907154,0
+MCHI.US,D,20110812,000000,36.84,36.84,36.5607,36.6884,2486.7915245829,0
+MCHI.US,D,20110815,000000,37.6122,37.8736,37.4745,37.8736,4138.6385348661,0
+MCHI.US,D,20110816,000000,37.7479,37.7978,37.5613,37.707,7802.1705874056,0
+MCHI.US,D,20110819,000000,35.8533,36.2524,35.8533,35.8882,3988.2883822311,0
+MCHI.US,D,20110822,000000,35.6677,35.7106,35.1988,35.3625,4918.4546598663,0
+MCHI.US,D,20110823,000000,35.6777,36.2284,35.4902,36.2284,1615.7629736508,0
+MCHI.US,D,20110824,000000,35.7605,36.1346,35.7166,35.9251,4840.2725804961,0
+MCHI.US,D,20110825,000000,36.424,36.424,35.6528,35.8044,4414.2804813636,0
+MCHI.US,D,20110826,000000,35.2936,36.0498,35.132,36.0498,2825.5805351871,0
+MCHI.US,D,20110829,000000,36.7482,37.0096,36.7482,37.0016,1061.4720776031,0
+MCHI.US,D,20110830,000000,37.1104,37.274,36.849,37.2401,1707.9777339336,0
+MCHI.US,D,20110831,000000,37.9205,38.0472,37.707,37.8925,10439.312264624,0
+MCHI.US,D,20110902,000000,37.0675,37.0675,36.858,36.858,1768.1177949876,0
+MCHI.US,D,20110906,000000,35.7336,36.424,35.6348,36.3043,13108.52864107,0
+MCHI.US,D,20110909,000000,35.4632,35.4632,35.4632,35.4632,705.6433830336,0
+MCHI.US,D,20110912,000000,34.9714,35.124,34.4705,34.9983,5655.1704077778,0
+MCHI.US,D,20110913,000000,35.0402,35.0402,35.0402,35.0402,236.5509068124,0
+MCHI.US,D,20110914,000000,34.8257,35.0133,34.6152,35.0133,3061.1291076486,0
+MCHI.US,D,20110915,000000,35.2856,35.2856,35.2856,35.2856,122.2847908098,0
+MCHI.US,D,20110916,000000,35.4902,35.4902,35.4902,35.4902,116.2707847044,0
+MCHI.US,D,20110919,000000,34.4705,34.4705,34.4705,34.4705,705.6433830336,0
+MCHI.US,D,20110920,000000,34.3688,34.3688,34.3688,34.3688,116.2707847044,0
+MCHI.US,D,20110921,000000,33.9078,33.9078,33.6115,33.6115,2979.9400252257,0
+MCHI.US,D,20110922,000000,31.6162,31.6162,30.7073,30.852,7212.7979890764,0
+MCHI.US,D,20110923,000000,31.0824,31.5504,31.0824,31.4226,6102.2115282792,0
+MCHI.US,D,20110926,000000,30.4878,30.9966,30.4878,30.9966,2473.7611780212,0
+MCHI.US,D,20110927,000000,32.5251,32.9411,32.3974,32.4732,2237.2102712088,0
+MCHI.US,D,20110928,000000,32.4732,32.4732,31.8965,32.0412,1061.4720776031,0
+MCHI.US,D,20110929,000000,32.4054,32.4054,31.9045,31.9394,6594.3576945711,0
+MCHI.US,D,20110930,000000,31.3797,31.3797,30.5656,30.6654,6124.262883999,0
+MCHI.US,D,20111003,000000,29.6388,29.7057,29.5959,29.5959,3534.2309212734,0
+MCHI.US,D,20111004,000000,28.7289,28.7289,28.3967,28.3967,794.8511402637,0
+MCHI.US,D,20111005,000000,29.7815,30.1466,29.7815,30.1466,808.8838211763,0
+MCHI.US,D,20111006,000000,30.7522,30.7522,30.7522,30.7522,116.2707847044,0
+MCHI.US,D,20111007,000000,31.3947,31.6761,30.9288,30.9288,2589.0296283747,0
+MCHI.US,D,20111010,000000,32.0412,32.3225,32.0412,32.3225,2844.6248878542,0
+MCHI.US,D,20111011,000000,32.2547,33.0099,32.2547,33.0099,3650.5017059778,0
+MCHI.US,D,20111012,000000,34.0036,34.3269,34.0036,34.3179,1531.5668881752,0
+MCHI.US,D,20111013,000000,33.7233,33.7233,33.7233,33.7233,352.8216915168,0
+MCHI.US,D,20111014,000000,34.1303,34.1303,34.1303,34.1303,116.2707847044,0
+MCHI.US,D,20111017,000000,33.8989,34.0136,33.3132,33.435,4216.8206142363,0
+MCHI.US,D,20111018,000000,32.8643,32.8643,32.3654,32.3654,2031.7317292743,0
+MCHI.US,D,20111019,000000,33.0099,33.3761,32.8154,33.2234,103299.5758694,0
+MCHI.US,D,20111020,000000,31.692,31.692,31.692,31.692,1298.0229844155,0
+MCHI.US,D,20111024,000000,34.0296,34.8087,33.7233,34.6651,2680.2420543066,0
+MCHI.US,D,20111025,000000,34.3339,34.5124,34.1583,34.283,4463.3948645577,0
+MCHI.US,D,20111026,000000,35.0991,35.0991,34.5813,34.5813,6475.079906814,0
+MCHI.US,D,20111027,000000,36.5417,37.8477,36.4918,37.1623,7124.5925661972,0
+MCHI.US,D,20111028,000000,37.0256,37.2131,36.9418,37.0944,2767.4451428349,0
+MCHI.US,D,20111031,000000,35.978,35.978,35.7515,35.7515,3161.3625427386,0
+MCHI.US,D,20111101,000000,34.277,34.9424,34.277,34.9424,393.9173999037,0
+MCHI.US,D,20111102,000000,36.2434,36.2873,36.2284,36.2873,926.1569402316,0
+MCHI.US,D,20111103,000000,36.6355,37.1623,36.6355,36.8819,6358.8091221096,0
+MCHI.US,D,20111104,000000,36.0139,36.0139,36.0139,36.0139,116.2707847044,0
+MCHI.US,D,20111107,000000,36.9068,37.0256,36.3731,37.0256,17150.94307825,0
+MCHI.US,D,20111108,000000,36.8979,36.8979,36.5766,36.5846,1414.2937691199,0
+MCHI.US,D,20111109,000000,35.9072,36.0329,35.0811,35.1829,14512.799066681,0
+MCHI.US,D,20111110,000000,35.7865,35.7865,35.2427,35.6348,2214.1565811381,0
+MCHI.US,D,20111111,000000,35.7336,35.9581,35.7336,35.9072,1572.6625965621,0
+MCHI.US,D,20111114,000000,35.5301,35.5301,35.4632,35.4632,1285.9949722047,0
+MCHI.US,D,20111115,000000,36.0937,36.3791,36.0498,36.2115,7630.7714134017,0
+MCHI.US,D,20111116,000000,35.3625,35.548,35.3355,35.3355,5399.5751482983,0
+MCHI.US,D,20111117,000000,35.0222,35.2248,33.9078,33.9078,10010.313162438,0
+MCHI.US,D,20111118,000000,34.259,34.259,34.259,34.259,1354.1537080659,0
+MCHI.US,D,20111121,000000,32.8314,33.1706,32.8314,33.1706,1067.4860837085,0
+MCHI.US,D,20111122,000000,32.8892,32.8892,32.8892,32.8892,352.8216915168,0
+MCHI.US,D,20111123,000000,32.8234,32.8234,32.4922,32.5001,401643.39308044,0
+MCHI.US,D,20111125,000000,32.7645,32.7645,32.6278,32.6278,1858.3278865686,0
+MCHI.US,D,20111128,000000,33.6554,33.7233,33.3581,33.3581,716.6690608935,0
+MCHI.US,D,20111129,000000,33.8829,33.8989,33.7143,33.7143,417.9734243253,0
+MCHI.US,D,20111130,000000,35.4373,35.5231,35.4143,35.4143,24533.135572628,0
+MCHI.US,D,20111201,000000,35.4453,35.7695,35.4453,35.539,1226.8572455016,0
+MCHI.US,D,20111205,000000,35.6169,35.978,35.4802,35.4802,20393.494703411,0
+MCHI.US,D,20111206,000000,35.2078,35.6079,35.1829,35.5819,12739.669599939,0
+MCHI.US,D,20111207,000000,35.116,35.3625,34.9983,35.3355,21169.301491008,0
+MCHI.US,D,20111208,000000,34.9524,35.124,34.4177,34.4935,3914.1156402645,0
+MCHI.US,D,20111209,000000,34.8526,35.0053,34.8526,34.9803,2001.6616987473,0
+MCHI.US,D,20111212,000000,33.9946,33.9946,33.6305,33.6305,1454.3871431559,0
+MCHI.US,D,20111213,000000,34.3339,34.3339,33.5447,33.5447,887.0659005465,0
+MCHI.US,D,20111214,000000,33.4,33.435,33.2743,33.2743,1541.5902316842,0
+MCHI.US,D,20111215,000000,33.2474,33.2474,33.2474,33.2474,23710.21907054,0
+MCHI.US,D,20111216,000000,33.8989,33.8989,33.6026,33.6026,1519329.3880851,0
+MCHI.US,D,20111219,000000,33.2324,33.7053,33.2324,33.2324,258.6022625322,0
+MCHI.US,D,20111220,000000,33.851,34.0784,33.851,34.0784,2589.0296283747,0
+MCHI.US,D,20111221,000000,33.3482,33.9348,33.2883,33.9348,4694.9340996156,0
+MCHI.US,D,20111222,000000,34.1503,34.5124,34.1503,34.3598,14532.845753699,0
+MCHI.US,D,20111223,000000,34.4366,34.5484,34.289,34.5484,6400.9071648474,0
+MCHI.US,D,20111227,000000,34.1403,34.1403,34.1403,34.1403,2001.6616987473,0
+MCHI.US,D,20111228,000000,33.8989,33.8989,33.7492,33.7492,3121.2691687026,0
+MCHI.US,D,20111229,000000,33.9627,33.9857,33.833,33.8989,3716.6557731372,0
+MCHI.US,D,20111230,000000,33.9627,34.1722,33.9627,34.1642,7251.8890287615,0
+MCHI.US,D,20120103,000000,34.8177,35.0731,34.6561,34.8616,2709.3097504827,0
+MCHI.US,D,20120105,000000,34.4635,34.9105,34.4635,34.9105,33417.827259006,0
+MCHI.US,D,20120106,000000,34.4855,34.4855,34.1044,34.1044,2968.9143473658,0
+MCHI.US,D,20120109,000000,34.689,34.8526,34.6651,34.6651,705.6433830336,0
+MCHI.US,D,20120110,000000,35.6937,35.8792,35.6588,35.6588,29893.619681242,0
+MCHI.US,D,20120111,000000,35.548,35.7017,35.5301,35.7017,716808.38536828,0
+MCHI.US,D,20120112,000000,35.8792,35.8792,35.557,35.557,17938.777878057,0
+MCHI.US,D,20120113,000000,35.4552,35.6169,35.2078,35.4981,11067.775902638,0
+MCHI.US,D,20120117,000000,36.4759,36.5607,36.3043,36.3043,4239.874304307,0
+MCHI.US,D,20120118,000000,36.4669,36.9248,36.432,36.9248,973901.13236802,0
+MCHI.US,D,20120119,000000,37.4346,37.5434,37.3159,37.4685,14441.633327767,0
+MCHI.US,D,20120120,000000,37.1623,37.3907,37.1553,37.3907,12372.81522751,0
+MCHI.US,D,20120123,000000,37.8307,37.8925,37.698,37.8237,58094.296643813,0
+MCHI.US,D,20120124,000000,37.7339,37.8307,37.716,37.7339,51705.417491177,0
+MCHI.US,D,20120125,000000,37.68,38.0552,37.6631,37.9853,70977.300055931,0
+MCHI.US,D,20120126,000000,38.539,38.539,37.8736,37.8736,6890.0463280866,0
+MCHI.US,D,20120127,000000,38.0552,38.3106,37.8925,38.3106,199088.66044751,0
+MCHI.US,D,20120130,000000,37.2401,37.265,36.8131,37.265,1348772.1749359,0
+MCHI.US,D,20120131,000000,37.7339,37.7339,37.3159,37.5214,595248.28229418,0
+MCHI.US,D,20120201,000000,38.0951,38.4782,38.0951,38.1968,45028.868379832,0
+MCHI.US,D,20120202,000000,38.6907,38.7934,38.3425,38.4103,1014156.8845689,0
+MCHI.US,D,20120203,000000,39.0678,39.1825,39.0219,39.0219,43077.323398629,0
+MCHI.US,D,20120206,000000,38.5969,38.5969,38.3425,38.4782,239798.47010932,0
+MCHI.US,D,20120207,000000,38.4951,38.4951,38.4702,38.4702,471.097144923,0
+MCHI.US,D,20120208,000000,39.1486,39.3292,38.965,39.3292,9388.8658648803,0
+MCHI.US,D,20120209,000000,39.3781,39.4798,39.0977,39.2923,7043.4034837743,0
+MCHI.US,D,20120210,000000,38.4103,38.4103,38.0382,38.0382,6425.9655236199,0
+MCHI.US,D,20120213,000000,38.557,38.7216,38.4951,38.6468,13541.537080659,0
+MCHI.US,D,20120214,000000,38.4263,38.6308,38.2667,38.3754,15847.90842208,0
+MCHI.US,D,20120215,000000,39.1925,39.3551,38.965,39.0488,9227.4900343854,0
+MCHI.US,D,20120216,000000,39.1486,39.5307,39.1486,39.5307,447046.13217315,0
+MCHI.US,D,20120217,000000,39.7342,39.7342,39.3202,39.5826,614889.02390006,0
+MCHI.US,D,20120221,000000,39.5227,39.5387,39.0977,39.2853,91403.871792922,0
+MCHI.US,D,20120222,000000,39.5487,39.7003,39.4978,39.7003,3297.680014461,0
+MCHI.US,D,20120223,000000,39.4719,39.5227,39.4719,39.5227,705.6433830336,0
+MCHI.US,D,20120224,000000,39.6834,39.856,39.5826,39.7522,29102.777878382,0
+MCHI.US,D,20120227,000000,39.0678,39.3691,39.0678,39.3691,8950.845753537,0
+MCHI.US,D,20120228,000000,39.8121,39.8121,39.5736,39.8041,4245.8883104124,0
+MCHI.US,D,20120229,000000,39.9398,39.9547,39.7442,39.7442,17544.860478154,0
+MCHI.US,D,20120301,000000,39.5577,39.8789,39.4888,39.7951,61862.071468846,0
+MCHI.US,D,20120302,000000,39.6584,39.847,39.6584,39.7003,74578.687378715,0
+MCHI.US,D,20120305,000000,39.414,39.414,38.7934,38.8683,6358.8091221096,0
+MCHI.US,D,20120306,000000,37.4167,37.5025,37.289,37.3997,7301.0034119556,0
+MCHI.US,D,20120307,000000,37.707,37.7908,37.5613,37.689,317702.90286432,0
+MCHI.US,D,20120308,000000,38.6029,38.6029,38.4103,38.5889,209475.85132589,0
+MCHI.US,D,20120309,000000,38.8104,39.0488,38.8104,39.0389,1330.0976836443,0
+MCHI.US,D,20120312,000000,38.8683,38.8852,38.7126,38.7126,421132.78219934,0
+MCHI.US,D,20120313,000000,39.1646,39.7861,39.0488,39.7602,580841.73066869,0
+MCHI.US,D,20120314,000000,39.414,39.414,38.7216,38.7216,33851.838032946,0
+MCHI.US,D,20120315,000000,38.7316,39.004,38.7126,39.004,621974.52542657,0
+MCHI.US,D,20120316,000000,38.965,39.1925,38.8523,38.995,31252.785061062,0
+MCHI.US,D,20120319,000000,38.2407,38.3834,38.2048,38.2507,11544.887053666,0
+MCHI.US,D,20120320,000000,37.289,37.5025,37.289,37.5025,8693.2458253557,0
+MCHI.US,D,20120321,000000,37.3398,37.5763,37.1952,37.4745,608900.07615343,0
+MCHI.US,D,20120322,000000,37.1782,37.265,36.858,37.0515,26096.777160032,0
+MCHI.US,D,20120323,000000,36.9847,37.2401,36.9667,37.2052,523609.44156665,0
+MCHI.US,D,20120326,000000,37.4745,37.5613,37.3648,37.5613,236238.17849492,0
+MCHI.US,D,20120327,000000,37.7908,37.7908,37.5214,37.5613,57906.860120195,0
+MCHI.US,D,20120328,000000,37.3159,37.3159,36.7951,36.9847,50393.361825848,0
+MCHI.US,D,20120329,000000,36.4579,36.4918,36.1077,36.4918,459233.51554575,0
+MCHI.US,D,20120330,000000,37.1283,37.1283,36.8669,36.9577,1633793.9662891,0
+MCHI.US,D,20120402,000000,36.9747,37.5693,36.849,37.4516,32988.828156821,0
+MCHI.US,D,20120403,000000,37.698,37.7818,37.3398,37.4685,52242.668703259,0
+MCHI.US,D,20120404,000000,36.8879,37.1203,36.7123,37.0605,134253.6652939,0
+MCHI.US,D,20120405,000000,37.0944,37.6122,37.0944,37.5613,32304.233795156,0
+MCHI.US,D,20120409,000000,37.0176,37.0944,36.9577,37.0096,705209.37225966,0
+MCHI.US,D,20120410,000000,36.8819,36.8819,36.2204,36.3571,17026.653618738,0
+MCHI.US,D,20120411,000000,36.8131,36.849,36.5237,36.7791,143374.90788709,0
+MCHI.US,D,20120412,000000,37.0326,38.0472,37.0326,38.0472,26414.517149268,0
+MCHI.US,D,20120413,000000,37.9335,37.9335,37.5294,37.7479,50009.467769454,0
+MCHI.US,D,20120416,000000,37.5693,37.5693,37.3159,37.3568,24302.598671921,0
+MCHI.US,D,20120417,000000,37.6292,37.9604,37.4436,37.9604,371701.66135035,0
+MCHI.US,D,20120418,000000,37.7569,38.0212,37.7569,37.9275,12390.857245826,0
+MCHI.US,D,20120419,000000,38.129,38.129,37.7339,37.7728,14892.683785672,0
+MCHI.US,D,20120420,000000,38.3605,38.4702,38.1559,38.1968,25797.079189113,0
+MCHI.US,D,20120423,000000,37.3299,37.4256,37.0016,37.3299,1728586.7305225,0
+MCHI.US,D,20120424,000000,37.5513,37.6711,37.4077,37.4077,50029.514456472,0
+MCHI.US,D,20120425,000000,37.6461,37.7648,37.6461,37.6631,4891.391632392,0
+MCHI.US,D,20120426,000000,37.9604,38.1739,37.9205,38.1739,19937.432573752,0
+MCHI.US,D,20120427,000000,38.129,38.2218,37.9604,38.2218,102260.15514752,0
+MCHI.US,D,20120430,000000,38.3255,38.3255,38.0472,38.0871,20955.804274266,0
+MCHI.US,D,20120501,000000,38.0292,38.8683,38.0292,38.539,60886.800145421,0
+MCHI.US,D,20120502,000000,38.4363,38.539,38.1041,38.539,52811.99461457,0
+MCHI.US,D,20120503,000000,38.574,38.574,38.2407,38.3335,44763.249776843,0
+MCHI.US,D,20120504,000000,37.716,37.8077,37.698,37.7569,32054.652541782,0
+MCHI.US,D,20120507,000000,37.5693,37.5863,37.4346,37.4346,22022.288023624,0
+MCHI.US,D,20120508,000000,36.9507,36.9507,36.5327,36.7871,40105.402048211,0
+MCHI.US,D,20120509,000000,36.3212,36.4988,36.0758,36.4479,9506.1389839356,0
+MCHI.US,D,20120510,000000,36.3881,36.407,36.1686,36.1686,3763.7654876295,0
+MCHI.US,D,20120511,000000,35.9152,36.2284,35.8214,35.9391,45760.572455989,0
+MCHI.US,D,20120514,000000,35.2776,35.2936,35.0651,35.124,1755379.127722,0
+MCHI.US,D,20120515,000000,35.2158,35.3445,35.0053,35.0053,105923.68720006,0
+MCHI.US,D,20120516,000000,34.5982,34.7838,34.3269,34.3688,1222719.6093011,0
+MCHI.US,D,20120517,000000,34.289,34.4276,33.833,33.833,76321.74681493,0
+MCHI.US,D,20120518,000000,33.9627,34.0236,33.6115,33.6554,20455.639433167,0
+MCHI.US,D,20120521,000000,33.825,34.2989,33.825,34.2989,150924.49021807,0
+MCHI.US,D,20120522,000000,34.4935,34.6062,33.9687,34.268,423390.03915756,0
+MCHI.US,D,20120523,000000,33.7811,34.0136,33.4589,34.0136,58520.288742946,0
+MCHI.US,D,20120524,000000,34.1403,34.1403,33.3761,33.6385,191432.83067534,0
+MCHI.US,D,20120525,000000,33.416,33.6205,33.3063,33.4868,16188.702101386,0
+MCHI.US,D,20120529,000000,34.5813,34.7768,34.4366,34.6222,153147.66780836,0
+MCHI.US,D,20120530,000000,34.1802,34.2989,34.0874,34.2321,85844.92548283,0
+MCHI.US,D,20120531,000000,34.3927,34.5913,34.3079,34.4795,18636.402586284,0
+MCHI.US,D,20120601,000000,33.7592,33.7971,33.6305,33.6864,61530.298798698,0
+MCHI.US,D,20120604,000000,33.5257,33.6115,33.2324,33.5188,40367.011313796,0
+MCHI.US,D,20120605,000000,33.5716,33.5806,33.2983,33.5347,31838.148321988,0
+MCHI.US,D,20120606,000000,33.8909,34.4017,33.8829,34.4017,90062.748431418,0
+MCHI.US,D,20120607,000000,35.4552,35.4552,34.7239,34.8087,294688.3038333,0
+MCHI.US,D,20120608,000000,34.1303,34.268,33.9168,34.0954,162235.83336797,0
+MCHI.US,D,20120611,000000,34.6561,34.6561,33.9857,34.0625,91297.624351726,0
+MCHI.US,D,20120612,000000,34.5553,34.8526,34.3418,34.8526,33572.186749045,0
+MCHI.US,D,20120613,000000,34.7678,35.149,34.7239,34.7239,35208.998744064,0
+MCHI.US,D,20120614,000000,34.6561,34.9424,34.4855,34.8786,39664.374933815,0
+MCHI.US,D,20120615,000000,35.2856,35.4303,35.2248,35.3724,12648.457174007,0
+MCHI.US,D,20120618,000000,35.5151,35.7436,35.5071,35.6777,244482.37853107,0
+MCHI.US,D,20120619,000000,35.8723,36.2434,35.8723,36.0838,32060.666547887,0
+MCHI.US,D,20120620,000000,36.0498,36.0498,35.6248,35.8533,85988.259295009,0
+MCHI.US,D,20120621,000000,34.6222,34.6222,33.6385,33.6624,96926.734066381,0
+MCHI.US,D,20120622,000000,33.9348,33.9348,33.5876,33.7742,14669.163225422,0
+MCHI.US,D,20120625,000000,33.0678,33.1356,32.8643,33.0339,378824.24924785,0
+MCHI.US,D,20120626,000000,33.6205,33.6205,33.2324,33.3302,464250.198972,0
+MCHI.US,D,20120627,000000,33.8909,33.9258,33.8161,33.9258,43757.90842289,0
+MCHI.US,D,20120628,000000,33.4779,33.5447,33.3063,33.5447,14479.722033101,0
+MCHI.US,D,20120629,000000,34.4107,34.7419,34.3927,34.7419,59183.834083241,0
+MCHI.US,D,20120702,000000,34.7589,34.8786,34.5813,34.7838,40368.013648147,0
+MCHI.US,D,20120703,000000,34.8177,35.3205,34.8177,35.3205,139885.7820116,0
+MCHI.US,D,20120705,000000,34.9624,35.2687,34.9524,35.132,149000.00826434,0
+MCHI.US,D,20120706,000000,34.7239,34.7239,34.3079,34.5723,1009202.3458724,0
+MCHI.US,D,20120709,000000,34.3179,34.3179,34.0136,34.1204,67278.68630111,0
+MCHI.US,D,20120710,000000,34.3927,34.3927,33.435,33.5716,1463240.7624774,0
+MCHI.US,D,20120711,000000,33.9527,33.9946,33.6714,33.851,176889.96157813,0
+MCHI.US,D,20120712,000000,33.2743,33.435,33.0868,33.3681,59853.393429643,0
+MCHI.US,D,20120713,000000,33.5098,33.8759,33.5098,33.7881,286642.56599863,0
+MCHI.US,D,20120716,000000,33.5527,33.7881,33.4,33.7323,352912.90394273,0
+MCHI.US,D,20120717,000000,33.9687,34.4177,33.6624,34.3269,218559.00521374,0
+MCHI.US,D,20120718,000000,33.6385,34.1303,33.6385,34.0625,80640.805532958,0
+MCHI.US,D,20120719,000000,34.3269,34.5484,34.2221,34.4795,32195.981685259,0
+MCHI.US,D,20120720,000000,34.2052,34.2321,33.7662,33.8759,123216.96175614,0
+MCHI.US,D,20120723,000000,33.0947,33.4509,32.985,33.4509,48429.788832435,0
+MCHI.US,D,20120724,000000,33.3222,33.3222,33.0429,33.2544,346857.80212895,0
+MCHI.US,D,20120725,000000,33.3302,33.3681,33.0518,33.1446,339005.51482399,0
+MCHI.US,D,20120726,000000,33.6115,33.7811,33.5617,33.7811,46983.420364087,0
+MCHI.US,D,20120727,000000,34.0375,34.8028,33.9767,34.707,290587.75400377,0
+MCHI.US,D,20120730,000000,34.3179,34.6062,34.283,34.4017,50509.632610553,0
+MCHI.US,D,20120731,000000,34.7239,34.8437,34.6062,34.6062,56572.753099147,0
+MCHI.US,D,20120801,000000,34.9105,34.9624,34.698,34.7489,52375.979171929,0
+MCHI.US,D,20120802,000000,34.3418,34.5913,34.1583,34.3598,134994.39037921,0
+MCHI.US,D,20120803,000000,34.9803,35.2427,34.9624,35.1829,82203.444786011,0
+MCHI.US,D,20120806,000000,35.2936,35.557,35.2776,35.3355,48710.442450687,0
+MCHI.US,D,20120807,000000,35.5231,35.7017,35.4981,35.565,33305.565811705,0
+MCHI.US,D,20120808,000000,35.4373,35.6528,35.3954,35.4722,48074.962472217,0
+MCHI.US,D,20120809,000000,35.6677,35.9072,35.6169,35.6528,39941.019214663,0
+MCHI.US,D,20120810,000000,35.3874,35.6588,35.3874,35.5819,51465.859581311,0
+MCHI.US,D,20120813,000000,35.3355,35.3724,35.0901,35.2776,39104.070031662,0
+MCHI.US,D,20120814,000000,35.4303,35.5071,35.3026,35.3026,23177.979530212,0
+MCHI.US,D,20120815,000000,35.1569,35.2936,35.1569,35.2517,12016.98653294,0
+MCHI.US,D,20120816,000000,35.0651,35.1988,35.0133,35.132,204083.29251805,0
+MCHI.US,D,20120817,000000,35.1988,35.1988,35.0402,35.1669,32390.434549333,0
+MCHI.US,D,20120820,000000,35.0731,35.2248,34.9424,35.1569,50338.233436549,0
+MCHI.US,D,20120821,000000,35.2517,35.3355,34.9714,35.0402,125990.42090508,0
+MCHI.US,D,20120822,000000,34.7339,34.9893,34.6561,34.9354,57686.346562997,0
+MCHI.US,D,20120823,000000,35.0312,35.0482,34.7938,34.8437,64828.98114751,0
+MCHI.US,D,20120824,000000,34.681,34.7838,34.4366,34.689,69520.908244073,0
+MCHI.US,D,20120827,000000,34.5723,34.5723,34.1642,34.289,44777.282457756,0
+MCHI.US,D,20120828,000000,34.259,34.3837,34.1642,34.2421,186080.36524153,0
+MCHI.US,D,20120829,000000,34.1972,34.251,34.0784,34.1722,192804.02406737,0
+MCHI.US,D,20120830,000000,33.8829,33.8829,33.5876,33.6115,392175.34280184,0
+MCHI.US,D,20120831,000000,33.8061,33.9428,33.6624,33.7592,84481.750765606,0
+MCHI.US,D,20120904,000000,33.5806,33.5876,33.2983,33.426,343623.26917859,0
+MCHI.US,D,20120905,000000,33.1875,33.1875,32.9411,33.0518,68603.772313,0
+MCHI.US,D,20120906,000000,33.4,33.8161,33.4,33.7662,50296.135393811,0
+MCHI.US,D,20120907,000000,34.4366,34.6401,34.3778,34.5813,660982.37136055,0
+MCHI.US,D,20120910,000000,34.3339,34.4705,34.1403,34.1872,278927.59849975,0
+MCHI.US,D,20120911,000000,34.3598,34.5982,34.3508,34.4855,153533.56653346,0
+MCHI.US,D,20120912,000000,34.6561,34.8177,34.6481,34.7938,173820.81379567,0
+MCHI.US,D,20120913,000000,34.707,35.8723,34.5982,35.6438,530587.69331762,0
+MCHI.US,D,20120914,000000,36.1077,36.407,35.9072,36.1007,142581.05908117,0
+MCHI.US,D,20120917,000000,35.8723,35.8723,35.5899,35.6438,641644.33472864,0
+MCHI.US,D,20120918,000000,35.565,35.6079,35.4233,35.5071,106862.87448685,0
+MCHI.US,D,20120919,000000,35.8044,35.997,35.6937,35.8792,192758.91902158,0
+MCHI.US,D,20120920,000000,35.5301,35.5301,35.3026,35.4453,772218.43062038,0
+MCHI.US,D,20120921,000000,35.8792,35.8792,35.6528,35.6937,188337.62219976,0
+MCHI.US,D,20120924,000000,35.5301,35.7436,35.4722,35.6677,114952.71503297,0
+MCHI.US,D,20120925,000000,35.6588,35.7785,35.1918,35.1918,108502.69348492,0
+MCHI.US,D,20120926,000000,34.9185,35.0901,34.7938,34.8866,57711.404921769,0
+MCHI.US,D,20120927,000000,35.548,35.7605,35.4054,35.7605,97509.090324254,0
+MCHI.US,D,20120928,000000,35.7954,35.8044,35.5819,35.6677,152968.24995955,0
+MCHI.US,D,20121001,000000,35.9251,36.3043,35.8383,35.972,68710.019754195,0
+MCHI.US,D,20121002,000000,36.0588,36.1686,35.8383,35.987,49033.194111677,0
+MCHI.US,D,20121003,000000,35.987,36.0838,35.8114,35.9491,540560.92010907,0
+MCHI.US,D,20121004,000000,36.0658,36.2873,35.965,36.2624,47841.418568457,0
+MCHI.US,D,20121005,000000,36.7293,36.7632,36.398,36.4389,39667.381936868,0
+MCHI.US,D,20121008,000000,35.972,36.0838,35.8792,36.0588,940323.93394722,0
+MCHI.US,D,20121009,000000,36.2783,36.2783,35.7954,35.8792,2310552.0779985,0
+MCHI.US,D,20121010,000000,36.2025,36.2713,36.0139,36.1007,581652.61915857,0
+MCHI.US,D,20121011,000000,36.7552,36.9507,36.7482,36.7871,773433.25985367,0
+MCHI.US,D,20121012,000000,36.8879,37.0415,36.8131,36.9577,198774.92979568,0
+MCHI.US,D,20121015,000000,36.9847,37.1722,36.84,37.0944,1192715.7328412,0
+MCHI.US,D,20121016,000000,37.3159,37.5693,37.249,37.4436,414387.07201778,0
+MCHI.US,D,20121017,000000,37.5513,38.0043,37.3478,37.8925,996144.93628319,0
+MCHI.US,D,20121018,000000,37.8666,38.1649,37.8077,37.9025,157245.21063484,0
+MCHI.US,D,20121019,000000,37.9205,37.9205,37.5434,37.6292,248771.36721857,0
+MCHI.US,D,20121022,000000,38.1839,38.2916,37.8736,38.1649,251938.74376742,0
+MCHI.US,D,20121023,000000,37.7249,37.7249,37.3398,37.4925,587949.28355092,0
+MCHI.US,D,20121024,000000,38.139,38.139,37.8237,37.8666,334488.99623884,0
+MCHI.US,D,20121025,000000,38.114,38.2308,37.9504,38.0871,2014126.7287351,0
+MCHI.US,D,20121026,000000,37.7479,37.8077,37.4745,37.6381,164885.0030574,0
+MCHI.US,D,20121031,000000,37.9504,38.0711,37.5952,37.6711,200180.20255564,0
+MCHI.US,D,20121101,000000,38.6907,38.9201,38.574,38.7934,321162.96104362,0
+MCHI.US,D,20121102,000000,39.1576,39.3112,38.5969,38.6029,267005.83373015,0
+MCHI.US,D,20121105,000000,38.8523,39.0588,38.6907,39.0389,1412664.9757997,0
+MCHI.US,D,20121106,000000,38.9112,39.2853,38.8523,39.2254,852628.69925263,0
+MCHI.US,D,20121107,000000,38.6737,38.6737,38.1739,38.3605,909402.92155631,0
+MCHI.US,D,20121108,000000,38.1968,38.4612,37.6022,37.707,672063.17760975,0
+MCHI.US,D,20121109,000000,37.6212,37.9943,37.5434,37.7479,812208.56421824,0
+MCHI.US,D,20121112,000000,37.9704,38.139,37.8826,37.9853,1128801.8829561,0
+MCHI.US,D,20121113,000000,37.4167,37.6292,37.1623,37.4077,393992.57498002,0
+MCHI.US,D,20121114,000000,37.707,37.707,37.0016,37.0944,405229.74538796,0
+MCHI.US,D,20121115,000000,37.0844,37.1024,36.84,37.0515,88343.745019624,0
+MCHI.US,D,20121116,000000,37.0256,37.0944,36.7293,37.0256,721481.26811217,0
+MCHI.US,D,20121119,000000,37.6022,37.8925,37.5214,37.8666,526070.17239811,0
+MCHI.US,D,20121120,000000,37.3219,37.5114,37.1553,37.5114,283793.93177337,0
+MCHI.US,D,20121121,000000,37.7249,38.0113,37.6212,37.8077,1097531.0558767,0
+MCHI.US,D,20121123,000000,38.5311,38.6468,38.3684,38.6029,128138.42341906,0
+MCHI.US,D,20121126,000000,38.4014,38.5131,38.2737,38.5131,61547.338482664,0
+MCHI.US,D,20121127,000000,38.2507,38.3106,38.0113,38.0711,96198.036993277,0
+MCHI.US,D,20121128,000000,37.8157,38.2407,37.6461,38.2138,501692.39864987,0
+MCHI.US,D,20121129,000000,38.3605,38.5221,38.1739,38.3176,301856.99911094,0
+MCHI.US,D,20121130,000000,38.5311,38.7126,38.4173,38.4522,499888.19681825,0
+MCHI.US,D,20121203,000000,38.3684,38.3934,38.1041,38.1559,422385.70013796,0
+MCHI.US,D,20121204,000000,38.2916,38.5889,38.2826,38.3505,840229.823332,0
+MCHI.US,D,20121205,000000,39.1925,39.6085,39.1406,39.3462,526604.41660714,0
+MCHI.US,D,20121206,000000,39.2324,39.4649,39.1237,39.4649,357772.2208759,0
+MCHI.US,D,20121207,000000,39.6085,39.6085,39.3871,39.4978,966874.76856821,0
+MCHI.US,D,20121210,000000,39.7442,40.0236,39.7003,39.8709,210360.91255773,0
+MCHI.US,D,20121211,000000,39.7442,40.0156,39.7103,39.8649,161713.61717115,0
+MCHI.US,D,20121212,000000,40.1443,40.2959,39.9547,39.9547,201817.01455066,0
+MCHI.US,D,20121213,000000,39.83,39.847,39.4549,39.5676,116051.27348155,0
+MCHI.US,D,20121214,000000,40.0156,40.2012,39.9727,40.1363,237928.11421054,0
+MCHI.US,D,20121217,000000,40.1183,40.2451,40.0834,40.2201,386068.1196018,0
+MCHI.US,D,20121218,000000,39.9897,40.3897,39.82,40.278,1447025.9996829,0
+MCHI.US,D,20121219,000000,40.4426,40.4426,40.2271,40.2271,120406.41623621,0
+MCHI.US,D,20121220,000000,40.4875,40.6551,40.3129,40.6092,241980.55199123,0
+MCHI.US,D,20121221,000000,39.82,40.0994,39.8041,40.0994,680640.1526504,0
+MCHI.US,D,20121224,000000,39.9727,40.0994,39.9148,39.9996,96093.794220783,0
+MCHI.US,D,20121226,000000,40.3728,40.5932,40.3728,40.3817,82231.510147836,0
+MCHI.US,D,20121227,000000,40.253,40.4426,40.0924,40.3728,58896.164124533,0
+MCHI.US,D,20121228,000000,40.278,40.5264,40.1772,40.3987,112013.87071613,0
+MCHI.US,D,20121231,000000,40.6282,41.2308,40.6282,41.1889,268271.78201533,0
+MCHI.US,D,20130102,000000,42.0209,42.5038,42.0209,42.4529,598225.21531635,0
+MCHI.US,D,20130103,000000,42.3831,42.5796,42.1376,42.2733,852872.2664999,0
+MCHI.US,D,20130104,000000,42.2234,42.3442,42.0209,42.2504,352664.32502371,0
+MCHI.US,D,20130107,000000,42.0638,42.0788,41.9092,42.0369,643960.72941356,0
+MCHI.US,D,20130108,000000,41.5769,41.5769,41.1639,41.4512,394008.61232963,0
+MCHI.US,D,20130109,000000,41.8074,41.9351,41.7306,41.8074,885742.81920331,0
+MCHI.US,D,20130110,000000,42.1117,42.428,41.985,42.2993,1366023.3514493,0
+MCHI.US,D,20130111,000000,41.8234,41.8314,41.6647,41.8234,594024.43205173,0
+MCHI.US,D,20130114,000000,42.1037,42.1037,41.7994,41.9181,122921.27312262,0
+MCHI.US,D,20130115,000000,41.9451,41.969,41.8403,41.9181,123087.66062487,0
+MCHI.US,D,20130116,000000,41.8403,42.0369,41.6897,41.992,213681.64626227,0
+MCHI.US,D,20130117,000000,41.9002,42.2993,41.9002,42.1207,476038.65327294,0
+MCHI.US,D,20130118,000000,42.2584,42.4619,42.1376,42.2813,337256.44138167,0
+MCHI.US,D,20130122,000000,42.5038,42.5467,42.2813,42.3521,94390.828158604,0
+MCHI.US,D,20130123,000000,42.3072,42.3072,42.0558,42.1556,802846.76138083,0
+MCHI.US,D,20130124,000000,42.2085,42.419,42.1376,42.1905,263835.45017825,0
+MCHI.US,D,20130125,000000,41.962,41.962,41.5171,41.7406,337748.58754797,0
+MCHI.US,D,20130128,000000,41.8314,41.9251,41.5859,41.6039,141719.0515394,0
+MCHI.US,D,20130129,000000,41.8314,42.3362,41.8314,42.2584,375266.9646365,0
+MCHI.US,D,20130130,000000,42.2643,42.428,42.2504,42.2813,228525.21566474,0
+MCHI.US,D,20130131,000000,42.2324,42.2414,42.0279,42.1037,477149.23973373,0
+MCHI.US,D,20130201,000000,42.3362,42.4868,42.1646,42.402,1000109.168641,0
+MCHI.US,D,20130204,000000,41.9531,41.9531,41.2717,41.3495,1760595.2756841,0
+MCHI.US,D,20130205,000000,41.4782,41.6208,41.2717,41.5171,1274004.0463649,0
+MCHI.US,D,20130206,000000,41.2567,41.4512,41.118,41.4512,1600004.272986,0
+MCHI.US,D,20130207,000000,41.104,41.104,40.5503,40.7369,1445482.4047825,0
+MCHI.US,D,20130208,000000,40.9813,41.2717,40.9494,41.2477,414854.1598253,0
+MCHI.US,D,20130211,000000,41.2048,41.2387,40.9913,41.2048,144592.74412343,0
+MCHI.US,D,20130212,000000,41.2717,41.4423,41.128,41.2308,360450.4582615,0
+MCHI.US,D,20130213,000000,41.3724,41.569,41.3724,41.5091,781036.9682396,0
+MCHI.US,D,20130214,000000,41.4692,41.569,41.4423,41.535,323253.8304996,0
+MCHI.US,D,20130215,000000,41.7036,41.7585,41.5171,41.6727,528279.31730749,0
+MCHI.US,D,20130219,000000,40.9913,41.0761,40.9085,40.9315,1663797.842749,0
+MCHI.US,D,20130220,000000,41.0262,41.0422,40.4975,40.5603,758296.00648638,0
+MCHI.US,D,20130221,000000,40.0994,40.1183,39.7103,39.9647,1419403.6696408,0
+MCHI.US,D,20130222,000000,40.0475,40.0475,39.8041,40.0086,742822.97111153,0
+MCHI.US,D,20130225,000000,40.1363,40.3299,39.3781,39.3781,1174339.9371862,0
+MCHI.US,D,20130226,000000,39.3871,39.5676,39.1047,39.414,1075599.980279,0
+MCHI.US,D,20130227,000000,39.4649,40.0405,39.405,39.9318,964888.14188473,0
+MCHI.US,D,20130228,000000,40.3209,40.5603,40.2101,40.2201,590252.64788929,0
+MCHI.US,D,20130301,000000,39.9148,40.1942,39.7951,40.0565,237077.13234662,0
+MCHI.US,D,20130304,000000,39.4359,39.4798,39.2015,39.4549,873829.07310851,0
+MCHI.US,D,20130305,000000,39.6006,39.9318,39.6006,39.7951,1154967.8211864,0
+MCHI.US,D,20130306,000000,40.0405,40.1084,39.83,39.9647,477211.38446349,0
+MCHI.US,D,20130307,000000,39.9468,40.1283,39.9058,40.0994,750946.89102558,0
+MCHI.US,D,20130308,000000,40.6282,40.713,40.3478,40.5753,600179.7673006,0
+MCHI.US,D,20130311,000000,40.2371,40.3648,40.0335,40.0994,1576394.2873505,0
+MCHI.US,D,20130312,000000,39.6325,39.7342,39.2504,39.428,1241299.8811637,0
+MCHI.US,D,20130313,000000,38.965,39.0319,38.6737,38.7216,718067.31731301,0
+MCHI.US,D,20130314,000000,39.1576,39.3551,39.0678,39.3023,1363837.2602299,0
+MCHI.US,D,20130315,000000,38.6737,38.965,38.6029,38.8433,1238076.3738912,0
+MCHI.US,D,20130318,000000,38.3176,38.3605,38.114,38.1559,252613.31478557,0
+MCHI.US,D,20130319,000000,38.0472,38.0552,37.5294,37.8576,468511.12229768,0
+MCHI.US,D,20130320,000000,38.8523,38.9112,38.5889,38.7765,592741.44408257,0
+MCHI.US,D,20130321,000000,38.5131,38.6468,38.3016,38.3754,2852461.1378095,0
+MCHI.US,D,20130322,000000,38.5889,38.6228,38.4103,38.539,1126816.258607,0
+MCHI.US,D,20130325,000000,38.6228,38.7126,38.1739,38.2826,850680.16127448,0
+MCHI.US,D,20130326,000000,38.574,38.8762,38.574,38.7695,1429017.0584003,0
+MCHI.US,D,20130327,000000,38.6308,38.8264,38.4522,38.8264,1002952.7911945,0
+MCHI.US,D,20130328,000000,38.3505,38.566,38.2667,38.4782,1224934.7682166,0
+MCHI.US,D,20130401,000000,38.4263,38.4612,37.9424,38.0472,727031.1934131,0
+MCHI.US,D,20130402,000000,38.2407,38.3425,38.0552,38.0951,219623.4842944,0
+MCHI.US,D,20130403,000000,38.0621,38.0951,37.4436,37.5384,1658616.7764892,0
+MCHI.US,D,20130404,000000,37.6122,37.6122,37.2131,37.5693,479055.67966915,0
+MCHI.US,D,20130405,000000,36.6355,37.281,36.424,37.2131,940540.43816701,0
+MCHI.US,D,20130408,000000,36.9418,37.3478,36.8979,37.257,347331.90627692,0
+MCHI.US,D,20130409,000000,37.5294,38.0382,37.4685,37.8077,2888239.4624649,0
+MCHI.US,D,20130410,000000,37.9275,38.2826,37.9275,38.0951,598946.896049,0
+MCHI.US,D,20130411,000000,37.9604,38.1041,37.8576,37.9424,251398.48555228,0
+MCHI.US,D,20130412,000000,37.8077,37.8077,37.2979,37.6022,419562.12427148,0
+MCHI.US,D,20130415,000000,37.0326,37.0415,36.5148,36.5237,592776.52578486,0
+MCHI.US,D,20130416,000000,37.0415,37.2052,36.8819,37.1952,150212.83282893,0
+MCHI.US,D,20130417,000000,36.7213,36.7213,36.2115,36.5068,424571.79135727,0
+MCHI.US,D,20130418,000000,36.7951,36.8669,36.424,36.6455,685075.48215313,0
+MCHI.US,D,20130419,000000,37.5693,37.8397,37.4925,37.707,937133.50370831,0
+MCHI.US,D,20130422,000000,38.0043,38.0621,37.707,38.0621,712643.68614029,0
+MCHI.US,D,20130423,000000,37.5294,38.0552,37.5214,37.9205,734860.42702798,0
+MCHI.US,D,20130424,000000,37.9275,38.4014,37.8576,38.2587,389730.64931999,0
+MCHI.US,D,20130425,000000,38.4782,38.9012,38.4782,38.6657,848533.16109485,0
+MCHI.US,D,20130426,000000,38.8922,38.8922,38.2138,38.4103,423429.13019725,0
+MCHI.US,D,20130429,000000,38.6029,38.979,38.4951,38.8852,329708.8637194,0
+MCHI.US,D,20130430,000000,38.8852,39.2504,38.7605,39.2254,170034.99695233,0
+MCHI.US,D,20130501,000000,39.0977,39.0977,38.6129,38.6657,179554.16628282,0
+MCHI.US,D,20130502,000000,38.7605,38.9012,38.6129,38.9012,243975.19734952,0
+MCHI.US,D,20130503,000000,39.1237,39.5227,39.1237,39.2853,164092.15658584,0
+MCHI.US,D,20130506,000000,39.3462,39.4798,39.2584,39.414,143183.46202607,0
+MCHI.US,D,20130507,000000,39.8649,39.9727,39.7263,39.856,204496.25427062,0
+MCHI.US,D,20130508,000000,39.9897,40.2271,39.8789,40.2271,172336.35662199,0
+MCHI.US,D,20130509,000000,39.9398,40.0565,39.7522,39.8649,358793.59957946,0
+MCHI.US,D,20130510,000000,40.0236,40.0924,39.856,40.0335,143421.01526723,0
+MCHI.US,D,20130513,000000,39.5307,39.5307,39.3871,39.4359,211335.18154681,0
+MCHI.US,D,20130514,000000,39.2584,39.5736,39.2584,39.4798,1148550.8766719,0
+MCHI.US,D,20130515,000000,39.405,39.5487,39.3112,39.5227,536398.22554978,0
+MCHI.US,D,20130516,000000,39.396,39.5068,39.2424,39.3023,1348772.1749359,0
+MCHI.US,D,20130517,000000,39.4978,39.7342,39.4978,39.7263,123692.06823846,0
+MCHI.US,D,20130520,000000,39.9727,40.1283,39.8869,40.1183,409177.94039615,0
+MCHI.US,D,20130521,000000,39.8789,40.0924,39.6654,39.9727,401963.13773837,0
+MCHI.US,D,20130522,000000,39.7103,40.0156,39.0907,39.2683,324322.31891766,0
+MCHI.US,D,20130523,000000,38.4612,39.0588,38.1839,39.0488,1099967.7306838,0
+MCHI.US,D,20130524,000000,38.4872,38.4951,38.1839,38.4014,285512.93518516,0
+MCHI.US,D,20130528,000000,39.3382,39.3382,39.0119,39.0678,287196.85689468,0
+MCHI.US,D,20130529,000000,38.7845,38.7845,38.4453,38.6129,304127.28641573,0
+MCHI.US,D,20130530,000000,38.7515,38.987,38.6308,38.7316,361571.06806581,0
+MCHI.US,D,20130531,000000,38.6817,38.6817,37.9424,38.0113,522911.81685842,0
+MCHI.US,D,20130603,000000,38.2407,38.557,38.0871,38.5051,463460.35950349,0
+MCHI.US,D,20130604,000000,38.3605,38.4702,37.8826,38.0711,255593.2548108,0
+MCHI.US,D,20130605,000000,37.9773,37.9943,37.5294,37.5434,216357.87897917,0
+MCHI.US,D,20130606,000000,37.3997,37.8477,37.2979,37.8397,316428.93590432,0
+MCHI.US,D,20130607,000000,37.5952,37.8477,37.3219,37.5513,491627.95943248,0
+MCHI.US,D,20130610,000000,37.2979,37.3299,36.9847,37.1383,147602.75417918,0
+MCHI.US,D,20130611,000000,36.398,36.7382,36.3122,36.5507,687037.05047784,0
+MCHI.US,D,20130612,000000,36.6794,36.6794,36.2025,36.4389,1327534.714709,0
+MCHI.US,D,20130613,000000,36.0429,36.9068,36.0429,36.84,1531138.8914074,0
+MCHI.US,D,20130614,000000,36.2524,36.2873,35.7017,35.8723,375151.69618615,0
+MCHI.US,D,20130617,000000,36.3791,36.6884,36.2524,36.4479,148515.88077285,0
+MCHI.US,D,20130618,000000,36.4479,36.5327,36.3472,36.4669,1523774.7409313,0
+MCHI.US,D,20130619,000000,36.1007,36.2713,35.3804,35.4373,3030818.5168774,0
+MCHI.US,D,20130620,000000,34.8786,34.8866,33.6115,34.0715,2431673.1586269,0
+MCHI.US,D,20130621,000000,34.5224,34.8177,33.9428,34.4705,1643630.8756089,0
+MCHI.US,D,20130624,000000,33.5257,33.9078,33.1187,33.6385,882822.01690479,0
+MCHI.US,D,20130625,000000,34.1303,34.3339,33.86,34.1583,1393365.0278731,0
+MCHI.US,D,20130626,000000,34.9055,35.0053,34.5813,34.8955,557465.288937,0
+MCHI.US,D,20130627,000000,35.0512,35.4852,35.0512,35.2856,475373.10326394,0
+MCHI.US,D,20130628,000000,35.4073,35.7256,35.2138,35.5031,332681.78740417,0
+MCHI.US,D,20130701,000000,35.7116,35.7116,35.2776,35.3984,643757.25554033,0
+MCHI.US,D,20130702,000000,35.3904,35.5291,34.6581,34.9045,1376812.4784023,0
+MCHI.US,D,20130703,000000,34.4077,34.8955,34.3299,34.6082,412513.70911595,0
+MCHI.US,D,20130705,000000,34.9913,34.9913,34.4246,34.7459,390563.58916559,0
+MCHI.US,D,20130708,000000,34.8067,35.2058,34.8067,34.9185,315162.98761914,0
+MCHI.US,D,20130709,000000,35.0432,35.2308,34.8955,35.0602,1588452.3695918,0
+MCHI.US,D,20130710,000000,35.0671,35.2058,34.8856,34.9913,567897.58486117,0
+MCHI.US,D,20130711,000000,36.2065,36.841,36.1885,36.7781,494597.8761142,0
+MCHI.US,D,20130712,000000,36.1197,36.2065,35.9042,36.0329,231600.3774533,0
+MCHI.US,D,20130715,000000,36.2254,36.5088,36.2065,36.406,180932.37601531,0
+MCHI.US,D,20130716,000000,36.5008,36.6046,36.2933,36.5876,506896.51859974,0
+MCHI.US,D,20130717,000000,36.7781,36.9178,36.5716,36.6315,897732.74270878,0
+MCHI.US,D,20130718,000000,36.5537,36.6684,36.3781,36.406,159414.26217019,0
+MCHI.US,D,20130719,000000,36.406,36.6135,36.3272,36.4928,282079.94003333,0
+MCHI.US,D,20130722,000000,36.3731,36.6415,36.2753,36.6046,216927.20489048,0
+MCHI.US,D,20130723,000000,37.4496,37.7529,37.26,37.5294,595723.3887765,0
+MCHI.US,D,20130724,000000,37.5434,37.5434,36.9458,37.2221,293263.98672067,0
+MCHI.US,D,20130725,000000,37.283,37.5873,37.2221,37.5384,178356.3767335,0
+MCHI.US,D,20130726,000000,37.4226,37.683,37.1094,37.6042,449710.33687785,0
+MCHI.US,D,20130729,000000,37.2061,37.268,37.0226,37.1094,439288.06429719,0
+MCHI.US,D,20130730,000000,37.3698,37.4137,37.0485,37.1273,255941.06483056,0
+MCHI.US,D,20130731,000000,37.1543,37.4226,36.859,36.9797,433791.26271685,0
+MCHI.US,D,20130801,000000,37.5703,38.0721,37.4586,37.8467,467018.64644919,0
+MCHI.US,D,20130802,000000,37.692,38.0232,37.692,37.9335,187217.01239545,0
+MCHI.US,D,20130805,000000,37.683,37.683,37.4226,37.5773,249278.54840013,0
+MCHI.US,D,20130806,000000,37.5204,37.5434,37.2061,37.3428,180701.8391146,0
+MCHI.US,D,20130807,000000,37.0306,37.0485,36.7103,36.7622,719359.32629132,0
+MCHI.US,D,20130808,000000,37.1273,37.5204,36.8759,37.3877,293116.64357109,0
+MCHI.US,D,20130809,000000,37.4226,37.7609,37.3777,37.5513,215744.45035642,0
+MCHI.US,D,20130812,000000,38.2118,38.6298,38.1619,38.6019,569258.75490969,0
+MCHI.US,D,20130813,000000,39.0748,39.3442,38.9261,39.1506,199969.71234195,0
+MCHI.US,D,20130814,000000,39.1955,39.3372,39.1506,39.2454,1048339.4929376,0
+MCHI.US,D,20130815,000000,39.0209,39.0678,38.6907,38.8902,702969.1549854,0
+MCHI.US,D,20130816,000000,39.1247,39.1955,38.7875,38.8054,638306.56134014,0
+MCHI.US,D,20130819,000000,39.0309,39.0488,38.6019,38.6208,598534.93663078,0
+MCHI.US,D,20130820,000000,38.135,38.3864,38.0721,38.1889,690740.67590442,0
+MCHI.US,D,20130821,000000,37.8137,37.8227,37.283,37.5005,704218.06358662,0
+MCHI.US,D,20130822,000000,38.1809,38.5001,38.1809,38.4213,397470.67517764,0
+MCHI.US,D,20130823,000000,38.2916,38.4393,38.0053,38.3864,397986.87736835,0
+MCHI.US,D,20130826,000000,38.5789,38.6558,38.1709,38.2916,115150.17490009,0
+MCHI.US,D,20130827,000000,38.125,38.125,37.6571,37.7299,773061.39380948,0
+MCHI.US,D,20130828,000000,37.5513,37.9335,37.4057,37.701,984964.89893325,0
+MCHI.US,D,20130829,000000,37.8915,38.0991,37.71,37.7778,423041.22680345,0
+MCHI.US,D,20130830,000000,37.9614,38.0582,37.6042,37.9793,2591502.3872184,0
+MCHI.US,D,20130903,000000,39.1247,39.2993,38.8054,38.8643,679255.92891181,0
+MCHI.US,D,20130904,000000,39.2135,39.5088,39.1067,39.4459,872567.13416073,0
+MCHI.US,D,20130905,000000,39.6544,40.0036,39.6135,39.8809,526770.80410939,0
+MCHI.US,D,20130906,000000,40.4566,40.4566,39.7761,40.0635,443026.77142605,0
+MCHI.US,D,20130909,000000,40.5404,41.0701,40.4226,40.9763,797130.44857765,0
+MCHI.US,D,20130910,000000,41.3066,41.558,41.1499,41.532,1608923.0440403,0
+MCHI.US,D,20130911,000000,41.0881,41.2377,40.8886,41.14,464148.96320256,0
+MCHI.US,D,20130912,000000,41.0013,41.0013,40.5863,40.6631,273495.94865222,0
+MCHI.US,D,20130913,000000,40.68,40.9414,40.6202,40.9225,937888.26147453,0
+MCHI.US,D,20130916,000000,41.4383,41.4462,41.0801,41.2028,1270373.5913459,0
+MCHI.US,D,20130917,000000,41.1789,41.2298,40.8786,41.0013,3729365.3727066,0
+MCHI.US,D,20130918,000000,40.8566,41.8882,40.6112,41.8433,635586.2259118,0
+MCHI.US,D,20130919,000000,41.6109,41.6448,41.2118,41.5231,382709.29719194,0
+MCHI.US,D,20130920,000000,41.7416,41.7416,41.0013,41.0462,613565.94255687,0
+MCHI.US,D,20130923,000000,41.2208,41.5231,41.1599,41.3944,740974.66656847,0
+MCHI.US,D,20130924,000000,41.0372,41.14,40.7658,40.9225,258213.35680405,0
+MCHI.US,D,20130925,000000,40.9763,41.0113,40.6202,40.707,452172.07004366,0
+MCHI.US,D,20130926,000000,40.6032,40.8207,40.4127,40.6631,840648.79909067,0
+MCHI.US,D,20130927,000000,40.5254,40.5673,40.3418,40.4865,230753.40492679,0
+MCHI.US,D,20130930,000000,39.9428,40.0535,39.7502,40.0116,412200.98079847,0
+MCHI.US,D,20131001,000000,40.0974,40.5603,40.0974,40.5603,319751.67427756,0
+MCHI.US,D,20131002,000000,40.2291,40.6481,40.2201,40.6481,409780.34334104,0
+MCHI.US,D,20131003,000000,40.8706,40.9315,40.264,40.4965,261485.97845974,0
+MCHI.US,D,20131004,000000,40.7509,41.1789,40.7509,41.0641,755203.80501385,0
+MCHI.US,D,20131007,000000,40.5054,40.8117,40.4566,40.6481,246822.82924042,0
+MCHI.US,D,20131008,000000,41.0013,41.0881,40.5673,40.5673,383002.98115675,0
+MCHI.US,D,20131009,000000,40.8207,40.9504,40.4635,40.8028,1053895.4322446,0
+MCHI.US,D,20131010,000000,40.9315,41.4024,40.9075,41.3744,646861.48502507,0
+MCHI.US,D,20131011,000000,41.1869,41.6288,41.1689,41.5839,231753.73460899,0
+MCHI.US,D,20131014,000000,41.2557,41.9052,41.2377,41.7755,155787.81648863,0
+MCHI.US,D,20131015,000000,41.5839,41.6358,41.1869,41.2467,285218.248886,0
+MCHI.US,D,20131016,000000,41.2796,41.5839,41.2557,41.4183,865006.52615189,0
+MCHI.US,D,20131017,000000,41.0462,41.3744,40.9684,41.3066,257638.01688663,0
+MCHI.US,D,20131018,000000,41.549,41.6727,41.4024,41.4024,706083.40781365,0
+MCHI.US,D,20131021,000000,41.6817,41.7046,41.5231,41.5749,426332.89281181,0
+MCHI.US,D,20131022,000000,41.6548,41.9421,41.532,41.549,683723.33311377,0
+MCHI.US,D,20131023,000000,40.4775,40.5154,40.247,40.3099,1320602.5703382,0
+MCHI.US,D,20131024,000000,40.1772,40.2291,39.7502,39.8669,1227647.0849701,0
+MCHI.US,D,20131025,000000,39.848,39.8899,39.6993,39.8669,127925.92853667,0
+MCHI.US,D,20131028,000000,39.9847,40.1772,39.8899,39.9348,182138.18423944,0
+MCHI.US,D,20131029,000000,40.3328,40.4566,40.281,40.3239,524013.38231006,0
+MCHI.US,D,20131030,000000,41.0372,41.0372,40.5673,40.7329,140312.77644509,0
+MCHI.US,D,20131031,000000,41.0801,41.132,40.7239,40.7928,424225.98600621,0
+MCHI.US,D,20131101,000000,41.0542,41.2637,40.7928,41.0701,380059.12516816,0
+MCHI.US,D,20131104,000000,41.14,41.2557,41.0292,41.1499,1169161.8779294,0
+MCHI.US,D,20131105,000000,40.6631,40.8028,40.4865,40.7239,3216062.9352703,0
+MCHI.US,D,20131106,000000,40.9414,40.9414,40.6391,40.6631,155907.09427639,0
+MCHI.US,D,20131107,000000,40.5763,40.5763,39.9507,40.0116,339324.25714758,0
+MCHI.US,D,20131108,000000,39.9258,40.1433,39.7183,40.0904,607164.03305767,0
+MCHI.US,D,20131111,000000,40.6112,40.6112,40.281,40.3159,453917.13414857,0
+MCHI.US,D,20131112,000000,40.3099,40.3099,39.848,40.0385,320993.56653832,0
+MCHI.US,D,20131113,000000,39.413,39.8999,39.1596,39.831,814567.0569459,0
+MCHI.US,D,20131114,000000,39.9168,40.3678,39.7183,40.271,614703.59204514,0
+MCHI.US,D,20131115,000000,41.3664,42.3432,41.2208,41.8623,1706798.9887369,0
+MCHI.US,D,20131118,000000,42.6973,43.3658,42.6973,42.9837,1005176.9711192,0
+MCHI.US,D,20131119,000000,43.0625,43.1253,42.837,42.8759,471644.41947859,0
+MCHI.US,D,20131120,000000,42.7063,42.8629,42.428,42.4459,1206324.4263234,0
+MCHI.US,D,20131121,000000,42.3821,42.7233,42.2873,42.6095,1650007.7267493,0
+MCHI.US,D,20131122,000000,42.7412,42.9398,42.4629,42.8759,2287011.2534333,0
+MCHI.US,D,20131125,000000,42.6185,42.6694,42.0957,42.1227,321208.06608941,0
+MCHI.US,D,20131126,000000,42.2274,42.6026,42.1945,42.4978,1738252.2406682,0
+MCHI.US,D,20131127,000000,42.9577,43.3388,42.7412,43.3309,3004428.0557525,0
+MCHI.US,D,20131129,000000,43.3478,43.4256,43.1383,43.3388,471278.56744051,0
+MCHI.US,D,20131202,000000,43.5154,43.5154,42.6784,42.7482,1265376.9546067,0
+MCHI.US,D,20131203,000000,42.9318,42.9318,42.2613,42.5237,1352569.0174571,0
+MCHI.US,D,20131204,000000,42.418,43.0026,42.3631,42.8011,499793.97738927,0
+MCHI.US,D,20131205,000000,42.856,42.8759,42.5058,42.5826,361633.21279556,0
+MCHI.US,D,20131206,000000,43.2451,43.5483,43.1253,43.4077,779028.29020039,0
+MCHI.US,D,20131209,000000,43.0794,43.3309,43.0794,43.1722,406099.77160454,0
+MCHI.US,D,20131210,000000,42.827,43.1632,42.7921,43.1323,294344.50315094,0
+MCHI.US,D,20131211,000000,42.5327,42.5427,41.7755,41.8962,466292.95637914,0
+MCHI.US,D,20131212,000000,41.7845,41.7845,41.4462,41.5749,336105.76154684,0
+MCHI.US,D,20131213,000000,42.0459,42.0459,41.6288,41.8623,194273.44622579,0
+MCHI.US,D,20131216,000000,41.8802,42.1945,41.8264,41.8264,243345.73137715,0
+MCHI.US,D,20131217,000000,41.6198,41.6288,41.2208,41.2796,353587.47496089,0
+MCHI.US,D,20131218,000000,41.54,42.2145,40.9813,41.977,377533.24260389,0
+MCHI.US,D,20131219,000000,41.2278,41.2966,40.8257,41.139,826115.95333697,0
+MCHI.US,D,20131220,000000,41.0691,41.121,40.7988,40.8676,611737.68470083,0
+MCHI.US,D,20131223,000000,40.9813,41.13,40.7718,40.8257,983520.53513361,0
+MCHI.US,D,20131224,000000,41.2447,41.6647,41.0262,41.4732,103249.45915186,0
+MCHI.US,D,20131226,000000,41.3595,41.3595,40.8676,41.1579,156371.17508086,0
+MCHI.US,D,20131227,000000,41.5231,41.8363,41.5231,41.8124,371115.29575508,0
+MCHI.US,D,20131230,000000,41.5749,41.7246,41.4812,41.6458,162490.4262931,0
+MCHI.US,D,20131231,000000,41.7426,42.0897,41.6558,42.0897,104519.41677445,0
+MCHI.US,D,20140102,000000,41.6647,41.6647,40.8087,40.8536,550719.57875544,0
+MCHI.US,D,20140103,000000,40.713,40.7638,40.3109,40.4586,598347.50010716,0
+MCHI.US,D,20140106,000000,40.249,40.249,39.849,39.849,1461581.8991267,0
+MCHI.US,D,20140107,000000,39.831,39.9867,39.7083,39.8679,265916.29629072,0
+MCHI.US,D,20140108,000000,40.257,40.3638,40.1383,40.283,733856.08800838,0
+MCHI.US,D,20140109,000000,39.9697,40.0136,39.4988,39.7332,525403.62005476,0
+MCHI.US,D,20140110,000000,40.0735,40.4815,39.9607,40.4167,470085.78956294,0
+MCHI.US,D,20140113,000000,40.1533,40.1533,39.6465,39.7183,248742.2995224,0
+MCHI.US,D,20140114,000000,39.9697,40.3368,39.8051,40.267,750535.93394171,0
+MCHI.US,D,20140115,000000,40.1972,40.3368,40.0924,40.1872,668260.32108243,0
+MCHI.US,D,20140116,000000,40.1632,40.1632,39.8679,39.9438,341688.76388135,0
+MCHI.US,D,20140117,000000,40.1443,40.1443,39.7761,39.9438,806733.81399362,0
+MCHI.US,D,20140121,000000,40.0924,40.1533,39.6375,39.9009,218937.88759839,0
+MCHI.US,D,20140122,000000,40.4246,40.7479,40.267,40.676,759327.40853345,0
+MCHI.US,D,20140123,000000,39.2893,39.8739,39.1137,39.2623,2023751.1431724,0
+MCHI.US,D,20140124,000000,38.9032,38.9032,38.111,38.127,842383.83985208,0
+MCHI.US,D,20140127,000000,37.8566,38.3894,37.7439,37.9973,770567.58594445,0
+MCHI.US,D,20140128,000000,38.2318,38.5131,38.2048,38.3894,796825.73893497,0
+MCHI.US,D,20140129,000000,38.3295,38.4502,37.9205,38.2607,590660.59797011,0
+MCHI.US,D,20140130,000000,38.5989,38.7386,38.3455,38.3455,371559.32987252,0
+MCHI.US,D,20140131,000000,38.127,38.4862,37.8307,38.3295,615415.24943428,0
+MCHI.US,D,20140203,000000,38.2607,38.2607,37.3079,37.3319,308345.10936431,0
+MCHI.US,D,20140204,000000,37.4476,38.0153,37.4216,37.8307,2020799.268509,0
+MCHI.US,D,20140205,000000,37.4655,37.6391,37.1243,37.4037,990954.84901423,0
+MCHI.US,D,20140206,000000,37.5284,38.0153,37.5094,37.9624,451180.76137062,0
+MCHI.US,D,20140207,000000,38.3894,38.4941,38.0332,38.2048,431184.19107016,0
+MCHI.US,D,20140210,000000,38.146,38.1829,37.7299,37.9524,439759.16144211,0
+MCHI.US,D,20140211,000000,38.6857,39.1227,38.5041,39.1037,259266.81020685,0
+MCHI.US,D,20140212,000000,39.3751,39.6634,39.0359,39.0648,341257.76011047,0
+MCHI.US,D,20140213,000000,38.8264,39.3352,38.8014,39.3352,291904.82134085,0
+MCHI.US,D,20140214,000000,39.421,39.7961,39.2893,39.6465,153966.57497305,0
+MCHI.US,D,20140218,000000,39.5946,39.7682,39.4719,39.5866,129802.29844155,0
+MCHI.US,D,20140219,000000,39.7083,39.9607,39.4649,39.6993,614273.59060861,0
+MCHI.US,D,20140220,000000,39.394,39.6544,39.1137,39.5158,348653.98528576,0
+MCHI.US,D,20140221,000000,39.4649,39.6036,39.3601,39.5946,116134.46723268,0
+MCHI.US,D,20140224,000000,39.1307,39.427,38.991,39.1656,239078.79404537,0
+MCHI.US,D,20140225,000000,38.6857,38.991,38.3804,38.4941,1259928.2650752,0
+MCHI.US,D,20140226,000000,38.8184,38.999,38.6508,38.6707,312109.87718629,0
+MCHI.US,D,20140227,000000,39.5247,39.7682,39.3851,39.6714,350901.21890048,0
+MCHI.US,D,20140228,000000,39.9777,39.9777,39.3422,39.5158,415027.563668,0
+MCHI.US,D,20140303,000000,39.1307,39.2115,38.8094,39.1137,866261.44875922,0
+MCHI.US,D,20140304,000000,39.6135,39.6714,39.403,39.5607,461291.30796815,0
+MCHI.US,D,20140305,000000,39.1137,39.2025,38.8772,39.1746,210237.62543257,0
+MCHI.US,D,20140306,000000,39.427,39.8051,39.1746,39.6036,590457.12409687,0
+MCHI.US,D,20140307,000000,39.1935,39.4808,38.8613,39.1037,1593428.959644,0
+MCHI.US,D,20140310,000000,38.4502,38.558,38.2138,38.558,1435689.5981742,0
+MCHI.US,D,20140311,000000,38.6608,38.6957,37.9524,38.0592,1092008.1936033,0
+MCHI.US,D,20140312,000000,37.7439,37.9883,37.5603,37.9285,427371.31119934,0
+MCHI.US,D,20140313,000000,37.7878,37.8227,36.8799,37.0794,259729.88867696,0
+MCHI.US,D,20140314,000000,37.0974,37.3857,36.9148,37.0276,751367.87145296,0
+MCHI.US,D,20140317,000000,37.248,37.4117,37.0974,37.1154,510649.25840951,0
+MCHI.US,D,20140318,000000,37.4805,37.8227,37.4725,37.71,621015.29145276,0
+MCHI.US,D,20140319,000000,37.29,37.6561,36.9847,37.1852,174119.50943224,0
+MCHI.US,D,20140320,000000,36.8001,37.0715,36.5656,37.0186,120874.50637808,0
+MCHI.US,D,20140321,000000,37.6661,38.3555,37.6561,37.8566,454204.80410728,0
+MCHI.US,D,20140324,000000,38.1968,38.2946,38.0153,38.146,1566780.898591,0
+MCHI.US,D,20140325,000000,38.3046,38.575,38.2318,38.4143,776067.39452783,0
+MCHI.US,D,20140326,000000,38.6059,38.7286,38.3136,38.3195,197502.96750439,0
+MCHI.US,D,20140327,000000,38.3704,38.6159,38.3365,38.5131,466713.93680651,0
+MCHI.US,D,20140328,000000,39.0179,39.5078,39.0179,39.2185,422759.57085085,0
+MCHI.US,D,20140331,000000,39.2893,39.4898,39.2185,39.2703,261522.06249637,0
+MCHI.US,D,20140401,000000,39.6894,39.6894,39.3681,39.5866,999750.33294338,0
+MCHI.US,D,20140402,000000,39.5607,39.7682,39.4549,39.6894,504110.02910424,0
+MCHI.US,D,20140403,000000,39.4359,39.6295,39.2185,39.6036,469661.80213251,0
+MCHI.US,D,20140404,000000,39.7512,40.0655,39.2025,39.2703,710103.7708951,0
+MCHI.US,D,20140407,000000,39.3681,39.5078,39.1486,39.394,1208561.6365946,0
+MCHI.US,D,20140408,000000,39.7961,40.1972,39.7861,39.8739,438339.85600124,0
+MCHI.US,D,20140409,000000,40.3548,40.5294,39.9088,40.4167,322884.97145847,0
+MCHI.US,D,20140410,000000,40.8447,41.2627,40.4346,40.5005,606156.68703502,0
+MCHI.US,D,20140411,000000,39.9966,40.1293,39.9088,40.0555,650063.94327619,0
+MCHI.US,D,20140414,000000,40.3029,40.3029,39.858,40.0465,502633.59060537,0
+MCHI.US,D,20140415,000000,39.2534,39.421,38.6957,39.0558,800647.63981495,0
+MCHI.US,D,20140416,000000,39.3751,39.6544,39.3072,39.5327,367358.5466079,0
+MCHI.US,D,20140417,000000,39.5776,39.831,39.3751,39.6544,233176.04705292,0
+MCHI.US,D,20140421,000000,39.5607,39.5866,39.1835,39.403,155453.03681543,0
+MCHI.US,D,20140422,000000,39.3352,39.5247,39.1227,39.1835,3234462.7869497,0
+MCHI.US,D,20140423,000000,38.8683,38.8683,38.5819,38.8094,231729.67858457,0
+MCHI.US,D,20140424,000000,38.8613,38.9132,38.4862,38.8014,926257.17366669,0
+MCHI.US,D,20140425,000000,38.3195,38.4772,38.0332,38.4592,234887.03178991,0
+MCHI.US,D,20140428,000000,38.0831,38.1968,37.8656,38.0592,739072.23597047,0
+MCHI.US,D,20140429,000000,38.3365,38.7585,38.3365,38.549,508284.75167574,0
+MCHI.US,D,20140430,000000,38.1729,38.3046,38.0831,38.2687,237835.89945025,0
+MCHI.US,D,20140501,000000,38.3136,38.5311,38.1829,38.3295,211992.712881,0
+MCHI.US,D,20140502,000000,38.3644,38.6059,38.3136,38.5131,211229.93643996,0
+MCHI.US,D,20140505,000000,38.127,38.2048,37.9883,38.1639,113726.86012182,0
+MCHI.US,D,20140506,000000,38.1889,38.4143,38.0522,38.1729,88900.040584374,0
+MCHI.US,D,20140507,000000,37.9344,38.0831,37.7708,38.0522,1871294.0837318,0
+MCHI.US,D,20140508,000000,38.0422,38.0931,37.8137,37.8377,257755.29000569,0
+MCHI.US,D,20140509,000000,37.7778,37.9524,37.683,37.7878,292623.49507045,0
+MCHI.US,D,20140512,000000,38.4143,38.6608,38.4143,38.6338,358674.32179171,0
+MCHI.US,D,20140513,000000,38.6258,38.8942,38.5989,38.8014,351895.53457657,0
+MCHI.US,D,20140514,000000,39.2185,39.3422,39.1486,39.1746,288387.63010354,0
+MCHI.US,D,20140515,000000,39.1307,39.1307,38.8014,39.0558,131531.32519685,0
+MCHI.US,D,20140516,000000,39.0179,39.3751,39.0089,39.3521,122627.58915781,0
+MCHI.US,D,20140519,000000,39.1656,39.2623,39.1137,39.2274,947120.76318067,0
+MCHI.US,D,20140520,000000,39.1137,39.2185,38.8872,39.0648,168608.67517099,0
+MCHI.US,D,20140521,000000,39.5247,39.5607,39.421,39.5078,249796.75525954,0
+MCHI.US,D,20140522,000000,39.9009,39.9777,39.84,39.9438,85884.016522516,0
+MCHI.US,D,20140523,000000,40.0056,40.0395,39.9178,39.9867,373978.9649956,0
+MCHI.US,D,20140527,000000,39.9777,40.0136,39.6465,39.7961,138375.2641448,0
+MCHI.US,D,20140528,000000,40.1702,40.1802,39.9517,40.0655,270621.25373384,0
+MCHI.US,D,20140529,000000,39.9777,40.0834,39.9438,40.0316,82575.310830195,0
+MCHI.US,D,20140530,000000,40.1872,40.2929,39.9697,40.0316,436751.15605506,0
+MCHI.US,D,20140602,000000,40.1293,40.4167,40.1293,40.3458,188659.3715264,0
+MCHI.US,D,20140603,000000,40.3638,40.8447,40.3548,40.7289,789937.69727559,0
+MCHI.US,D,20140604,000000,40.2141,40.4067,40.2141,40.3638,180573.54031769,0
+MCHI.US,D,20140605,000000,40.5982,40.7289,40.4426,40.676,166867.62040348,0
+MCHI.US,D,20140606,000000,40.4586,40.5294,40.4067,40.4905,179833.81756672,0
+MCHI.US,D,20140609,000000,40.6531,40.9205,40.6341,40.8606,678149.35178841,0
+MCHI.US,D,20140610,000000,41.139,41.1669,41.0163,41.1479,178028.61340075,0
+MCHI.US,D,20140611,000000,40.7808,40.9744,40.7808,40.8606,167861.93607957,0
+MCHI.US,D,20140612,000000,40.9574,41.0163,40.676,40.8447,768419.58343047,0
+MCHI.US,D,20140613,000000,41.0871,41.3934,41.0871,41.3495,308657.8376818,0
+MCHI.US,D,20140616,000000,41.2627,41.2786,41.0871,41.2357,141180.79799297,0
+MCHI.US,D,20140617,000000,41.0432,41.6647,41.0262,41.2357,256395.12229152,0
+MCHI.US,D,20140618,000000,41.1928,41.4642,40.9045,41.4373,744316.44929437,0
+MCHI.US,D,20140619,000000,41.0871,41.139,40.9574,41.0691,699813.80644877,0
+MCHI.US,D,20140620,000000,41.0871,41.0871,40.9384,41.0083,153671.88867388,0
+MCHI.US,D,20140623,000000,40.5454,40.6152,40.4167,40.5104,156564.62561058,0
+MCHI.US,D,20140624,000000,40.6152,40.7479,40.3279,40.3638,256728.89963037,0
+MCHI.US,D,20140625,000000,40.4426,40.7249,40.4426,40.6701,123428.45430418,0
+MCHI.US,D,20140626,000000,41.123,41.1948,41.0083,41.0881,87889.687558666,0
+MCHI.US,D,20140627,000000,41.0362,41.2228,40.9654,41.1948,59699.033939604,0
+MCHI.US,D,20140630,000000,41.2397,41.2826,41.0701,41.123,103823.79673492,0
+MCHI.US,D,20140701,000000,41.3904,41.532,41.3714,41.4153,97672.47082345,0
+MCHI.US,D,20140702,000000,42.0289,42.0289,41.8782,41.984,440989.02569067,0
+MCHI.US,D,20140703,000000,42.1696,42.4369,42.1526,42.401,1342830.3369038,0
+MCHI.US,D,20140707,000000,42.3711,42.5168,42.2843,42.5168,156335.09104422,0
+MCHI.US,D,20140708,000000,42.401,42.401,42.0987,42.2763,94915.049024125,0
+MCHI.US,D,20140709,000000,41.8413,42.1526,41.8144,42.1257,325219.40816172,0
+MCHI.US,D,20140710,000000,41.2747,41.8782,41.2587,41.8683,173648.41228732,0
+MCHI.US,D,20140711,000000,41.8942,42.0818,41.7894,42.0578,81049.757948125,0
+MCHI.US,D,20140714,000000,42.4369,42.5357,42.3222,42.5357,45791.644820867,0
+MCHI.US,D,20140715,000000,42.5257,42.6315,42.3122,42.5447,155701.61573446,0
+MCHI.US,D,20140716,000000,42.6744,42.837,42.6574,42.8091,79924.136472064,0
+MCHI.US,D,20140717,000000,42.4908,42.5168,42.0987,42.1885,1852477.2609624,0
+MCHI.US,D,20140718,000000,42.5078,42.6135,42.419,42.4729,260970.77860338,0
+MCHI.US,D,20140721,000000,42.0658,42.4988,42.0478,42.4908,74858.338662616,0
+MCHI.US,D,20140722,000000,43.3069,43.3498,43.1792,43.2889,279302.47154699,0
+MCHI.US,D,20140723,000000,43.6601,43.8197,43.5982,43.7319,701110.82709883,0
+MCHI.US,D,20140724,000000,44.0412,44.2816,43.9265,44.1479,256862.21009904,0
+MCHI.US,D,20140725,000000,44.1579,44.2088,43.9973,44.139,149871.03681527,0
+MCHI.US,D,20140728,000000,44.4931,44.8762,44.4143,44.8493,138558.69133101,0
+MCHI.US,D,20140729,000000,44.963,45.0069,44.6617,44.7256,288752.47980727,0
+MCHI.US,D,20140730,000000,44.8393,44.8393,44.1928,44.3954,373492.83283541,0
+MCHI.US,D,20140731,000000,44.3545,44.3954,43.8566,43.8915,1308860.2234174,0
+MCHI.US,D,20140801,000000,43.8566,44.4403,43.8566,44.2906,2094565.0627292,0
+MCHI.US,D,20140804,000000,44.5809,44.8044,44.4403,44.7695,528908.78327986,0
+MCHI.US,D,20140805,000000,44.4682,44.557,44.1659,44.3076,1181868.4704958,0
+MCHI.US,D,20140806,000000,44.1479,44.3445,44.0671,44.123,916472.3857332,0
+MCHI.US,D,20140807,000000,44.1829,44.1829,43.676,43.8297,1045943.913839,0
+MCHI.US,D,20140808,000000,44.2188,44.6378,44.1928,44.564,179410.83247064,0
+MCHI.US,D,20140811,000000,44.8673,45.1596,44.8573,45.0548,756305.37046549,0
+MCHI.US,D,20140812,000000,44.972,45.1336,44.8673,45.1336,755451.38159852,0
+MCHI.US,D,20140813,000000,45.5497,45.7103,45.425,45.5856,682677.89838578,0
+MCHI.US,D,20140814,000000,45.1696,45.2035,45.0618,45.1596,692499.77269025,0
+MCHI.US,D,20140815,000000,45.39,45.39,44.9022,45.1436,456672.5512792,0
+MCHI.US,D,20140818,000000,45.3471,45.4689,45.2733,45.416,223409.30113775,0
+MCHI.US,D,20140819,000000,45.5148,45.5417,45.406,45.4948,271540.39433362,0
+MCHI.US,D,20140820,000000,45.2903,45.5048,45.2903,45.39,191229.35680211,0
+MCHI.US,D,20140821,000000,45.1516,45.1596,44.8573,44.9022,381894.39936465,0
+MCHI.US,D,20140822,000000,45.1436,45.1516,44.8673,44.9291,402023.27779943,0
+MCHI.US,D,20140825,000000,45.1696,45.2733,45.1147,45.2733,239141.94110948,0
+MCHI.US,D,20140826,000000,45.1436,45.3003,45.1436,45.2803,282561.06052176,0
+MCHI.US,D,20140827,000000,45.0349,45.0618,44.9551,45.0448,75812.560964672,0
+MCHI.US,D,20140828,000000,44.3445,44.4403,44.2278,44.4143,153591.70192581,0
+MCHI.US,D,20140829,000000,44.6378,44.7765,44.3954,44.4582,860978.14439563,0
+MCHI.US,D,20140902,000000,44.7964,44.8673,44.6707,44.7346,428033.85420528,0
+MCHI.US,D,20140903,000000,46.1183,46.2081,45.9128,46.0545,181300.23272209,0
+MCHI.US,D,20140904,000000,46.3029,46.4027,45.9946,46.0904,320106.50063777,0
+MCHI.US,D,20140905,000000,46.1792,46.4915,46.0355,46.4915,491317.23578371,0
+MCHI.US,D,20140908,000000,46.3279,46.3658,46.0625,46.2321,328564.19789067,0
+MCHI.US,D,20140909,000000,46.1882,46.1882,45.824,45.8669,2266195.7759681,0
+MCHI.US,D,20140910,000000,45.0858,45.3801,44.972,45.2803,700023.2943281,0
+MCHI.US,D,20140911,000000,44.9102,45.1336,44.8673,45.0708,472443.27995626,0
+MCHI.US,D,20140912,000000,44.9551,44.9551,44.6548,44.7765,1409710.0941332,0
+MCHI.US,D,20140915,000000,44.4243,44.4931,44.114,44.1928,622049.70050289,0
+MCHI.US,D,20140916,000000,43.7658,44.9201,43.713,44.5211,1120164.7678544,0
+MCHI.US,D,20140917,000000,44.4752,44.6188,44.123,44.2278,419355.64339519,0
+MCHI.US,D,20140918,000000,44.2018,44.2906,44.114,44.2088,101177.63404855,0
+MCHI.US,D,20140919,000000,44.2018,44.2627,43.6431,43.7658,306059.78704426,0
+MCHI.US,D,20140922,000000,43.4566,43.4566,42.856,42.9877,414476.27977501,0
+MCHI.US,D,20140923,000000,42.8969,43.1034,42.7303,42.7552,477125.18370931,0
+MCHI.US,D,20140924,000000,43.4107,43.7658,43.1982,43.6331,559629.32880059,0
+MCHI.US,D,20140925,000000,43.1363,43.1363,42.7472,42.8969,258357.69295058,0
+MCHI.US,D,20140926,000000,42.9507,43.1792,42.9158,43.0315,213793.90770957,0
+MCHI.US,D,20140929,000000,42.1436,42.1436,41.8782,41.9501,430716.10092829,0
+MCHI.US,D,20140930,000000,41.8314,42.0987,41.7555,42.0209,897840.99481867,0
+MCHI.US,D,20141001,000000,41.8234,41.8413,41.1948,41.2318,737838.36238451,0
+MCHI.US,D,20141002,000000,41.2048,41.3265,40.4346,41.123,1361121.9364734,0
+MCHI.US,D,20141003,000000,41.976,42.0109,41.6757,41.7894,850005.59025632,0
+MCHI.US,D,20141006,000000,42.6943,42.7632,42.5257,42.6135,1390949.4020874,0
+MCHI.US,D,20141007,000000,42.6135,42.6494,42.2663,42.2843,220677.94003155,0
+MCHI.US,D,20141008,000000,42.3811,43.0844,42.1985,42.9777,1099194.9308992,0
+MCHI.US,D,20141009,000000,42.7382,42.7911,42.2165,42.3551,1250466.2288027,0
+MCHI.US,D,20141010,000000,42.001,42.001,41.532,41.549,339801.36829861,0
+MCHI.US,D,20141013,000000,42.0379,42.3222,41.7705,41.7984,405280.86443985,0
+MCHI.US,D,20141014,000000,41.7635,42.0818,41.5749,41.8413,351142.78147904,0
+MCHI.US,D,20141015,000000,41.3714,41.7266,40.708,41.6478,1550346.6245737,0
+MCHI.US,D,20141016,000000,40.8746,41.8144,40.8147,41.4971,612168.68847172,0
+MCHI.US,D,20141017,000000,42.1346,42.3032,41.8862,41.9221,435550.35950268,0
+MCHI.US,D,20141020,000000,41.7555,42.0478,41.6927,42.0289,241615.7022875,0
+MCHI.US,D,20141021,000000,42.0897,42.391,42.0209,42.1626,315398.5361916,0
+MCHI.US,D,20141022,000000,42.3122,42.3711,42.0109,42.0658,328754.64141734,0
+MCHI.US,D,20141023,000000,42.3621,42.5168,42.2424,42.3032,272989.76980502,0
+MCHI.US,D,20141024,000000,42.2763,42.5776,42.2424,42.419,125010.1379099,0
+MCHI.US,D,20141027,000000,41.7635,41.966,41.6657,41.966,334526.08260982,0
+MCHI.US,D,20141028,000000,42.7382,43.0585,42.6744,42.9777,530078.50746736,0
+MCHI.US,D,20141029,000000,43.3688,43.4745,42.8969,43.1114,1109157.1320128,0
+MCHI.US,D,20141030,000000,42.8969,43.3149,42.8969,43.1443,193229.01383215,0
+MCHI.US,D,20141031,000000,43.5982,43.8646,43.5453,43.6431,448487.48896975,0
+MCHI.US,D,20141103,000000,43.3408,43.4745,43.1892,43.3598,556026.93914346,0
+MCHI.US,D,20141104,000000,43.5104,43.5813,43.3069,43.5453,423450.17921862,0
+MCHI.US,D,20141105,000000,43.262,43.3777,43.1213,43.27,478784.04706005,0
+MCHI.US,D,20141106,000000,43.262,43.3149,43.0585,43.1892,817908.8396718,0
+MCHI.US,D,20141107,000000,42.8639,43.1034,42.8001,43.0585,231768.76962426,0
+MCHI.US,D,20141110,000000,43.4107,43.4566,43.1213,43.1213,150467.42575406,0
+MCHI.US,D,20141111,000000,43.1114,43.3229,43.0844,43.254,497767.25733175,0
+MCHI.US,D,20141112,000000,43.3598,43.5015,43.1612,43.2171,704884.61592997,0
+MCHI.US,D,20141113,000000,43.5733,43.5733,43.3149,43.4845,344737.86497679,0
+MCHI.US,D,20141114,000000,44.0771,44.4752,44.0771,44.3804,857210.36957059,0
+MCHI.US,D,20141117,000000,43.0934,43.2171,43.0585,43.1612,182930.02837665,0
+MCHI.US,D,20141118,000000,42.7303,42.7821,42.6574,42.7472,463362.1307371,0
+MCHI.US,D,20141119,000000,42.4369,42.6494,42.3222,42.5257,874387.37334197,0
+MCHI.US,D,20141120,000000,42.2603,42.411,42.1985,42.2663,1797469.151785,0
+MCHI.US,D,20141121,000000,43.8107,44.0871,43.6691,43.7499,864125.47425745,0
+MCHI.US,D,20141124,000000,43.9165,43.9165,43.6691,43.7219,438341.86066994,0
+MCHI.US,D,20141125,000000,43.8397,43.8397,43.3867,43.4206,507021.81039361,0
+MCHI.US,D,20141126,000000,44.4143,44.6707,44.3545,44.6378,161634.43275743,0
+MCHI.US,D,20141128,000000,44.3445,44.4323,44.0771,44.1479,184450.56958697,0
+MCHI.US,D,20141201,000000,43.1612,43.1612,42.8869,43.0315,436430.40906277,0
+MCHI.US,D,20141202,000000,43.7838,44.0502,43.7589,43.9165,324787.40205648,0
+MCHI.US,D,20141203,000000,43.5015,43.7589,43.4296,43.6601,487202.65327326,0
+MCHI.US,D,20141204,000000,44.7066,44.8044,44.4931,44.6967,365365.90591831,0
+MCHI.US,D,20141205,000000,45.0448,45.1336,44.7156,45.1336,314712.93949558,0
+MCHI.US,D,20141208,000000,45.0957,45.1047,44.6109,44.6707,372846.32717908,0
+MCHI.US,D,20141209,000000,43.1034,43.3149,42.9877,43.27,330743.27276953,0
+MCHI.US,D,20141210,000000,43.5543,43.6142,42.9777,43.0315,695466.68236891,0
+MCHI.US,D,20141211,000000,43.1363,43.676,43.1213,43.2989,1051683.2803322,0
+MCHI.US,D,20141212,000000,43.0315,43.1712,42.6654,42.6943,595614.13433225,0
+MCHI.US,D,20141215,000000,42.9607,43.0216,42.1626,42.5257,472703.88688749,0
+MCHI.US,D,20141216,000000,42.0109,43.0126,41.9032,42.3621,361493.88832079,0
+MCHI.US,D,20141217,000000,42.7492,43.6701,42.3481,43.3598,1333229.9784909,0
+MCHI.US,D,20141218,000000,43.6701,43.68,43.2431,43.6082,456982.27259363,0
+MCHI.US,D,20141219,000000,43.3777,43.9504,43.3777,43.7878,330829.4735237,0
+MCHI.US,D,20141222,000000,44.3714,44.6418,44.2357,44.6228,279815.66673465,0
+MCHI.US,D,20141223,000000,44.2816,44.2816,43.9135,44.0562,220020.40869736,0
+MCHI.US,D,20141224,000000,43.7598,43.8147,43.6272,43.7598,76951.212787295,0
+MCHI.US,D,20141226,000000,44.8723,45.2404,44.8014,44.8353,258523.07811848,0
+MCHI.US,D,20141229,000000,44.8723,44.997,44.8014,44.8094,122526.35338837,0
+MCHI.US,D,20141230,000000,44.2547,44.4772,44.2357,44.2816,272588.83606466,0
+MCHI.US,D,20141231,000000,45.0229,45.1506,44.8822,44.969,161589.32771164,0
+MCHI.US,D,20150102,000000,45.401,45.4808,44.9171,44.997,280025.15461399,0
+MCHI.US,D,20150105,000000,45.2913,45.3392,44.8453,44.9361,310775.77016525,0
+MCHI.US,D,20150106,000000,44.987,45.0768,44.3265,44.5051,154181.07452414,0
+MCHI.US,D,20150107,000000,45.4459,45.7133,45.3212,45.6415,221113.95547419,0
+MCHI.US,D,20150108,000000,45.9747,46.2331,45.9747,46.0994,110942.37529502,0
+MCHI.US,D,20150109,000000,46.2411,46.287,45.7941,45.9467,1157212.047798,0
+MCHI.US,D,20150112,000000,45.849,45.9288,45.4459,45.5277,177772.01580692,0
+MCHI.US,D,20150113,000000,46.287,46.4745,45.6335,46.0445,483911.98959926,0
+MCHI.US,D,20150114,000000,45.6684,45.8101,45.3312,45.5696,339278.14976744,0
+MCHI.US,D,20150115,000000,46.3678,46.4466,45.82,45.839,154516.85653169,0
+MCHI.US,D,20150116,000000,45.1326,45.6973,45.1237,45.6155,452521.88473212,0
+MCHI.US,D,20150120,000000,45.1426,45.3312,45.0688,45.2663,1160056.6726859,0
+MCHI.US,D,20150121,000000,46.1094,46.7439,46.0615,46.7159,498634.27654528,0
+MCHI.US,D,20150122,000000,46.7968,47.542,46.6531,47.5041,757121.27062712,0
+MCHI.US,D,20150123,000000,47.3155,47.4522,47.2717,47.3155,263581.85958747,0
+MCHI.US,D,20150126,000000,47.1988,47.4323,47.1469,47.2367,288802.59652482,0
+MCHI.US,D,20150127,000000,46.1523,46.5374,46.1263,46.4645,756456.72295248,0
+MCHI.US,D,20150128,000000,46.268,46.268,45.7133,45.7941,758955.54248927,0
+MCHI.US,D,20150129,000000,46.0994,46.1792,45.6235,46.1183,662074.91580303,0
+MCHI.US,D,20150130,000000,45.6514,45.7233,45.0429,45.1237,1595610.0391916,0
+MCHI.US,D,20150202,000000,45.4888,45.82,45.427,45.7502,320554.54409263,0
+MCHI.US,D,20150203,000000,46.1263,46.5104,46.1094,46.4047,617144.27618959,0
+MCHI.US,D,20150204,000000,47.111,47.4423,46.7159,46.7688,590168.45180381,0
+MCHI.US,D,20150205,000000,46.4127,46.8247,46.3398,46.707,799544.06969461,0
+MCHI.US,D,20150206,000000,45.9557,46.0894,45.6594,45.6883,408888.26576874,0
+MCHI.US,D,20150209,000000,45.5606,45.6883,45.3821,45.4629,562757.61430975,0
+MCHI.US,D,20150210,000000,45.7322,45.83,45.5606,45.7502,204422.08152865,0
+MCHI.US,D,20150211,000000,45.5606,45.7233,45.408,45.7063,438636.5469691,0
+MCHI.US,D,20150212,000000,46.2081,46.4546,46.0266,46.3857,506874.46724402,0
+MCHI.US,D,20150213,000000,46.6711,46.7439,46.5104,46.6621,489424.82852921,0
+MCHI.US,D,20150217,000000,46.8776,46.9664,46.6451,46.8866,499909.24583962,0
+MCHI.US,D,20150218,000000,46.7159,46.8057,46.5653,46.7259,232689.91489273,0
+MCHI.US,D,20150219,000000,46.6002,46.7968,46.4845,46.6711,114583.85599184,0
+MCHI.US,D,20150220,000000,46.5922,47.0043,46.4845,46.9943,159084.49416874,0
+MCHI.US,D,20150223,000000,46.8337,46.9853,46.5463,46.6361,214772.18603604,0
+MCHI.US,D,20150224,000000,47.0143,47.3614,46.8427,47.1898,810142.75312103,0
+MCHI.US,D,20150225,000000,47.12,47.1709,46.9763,47.0392,539158.65435216,0
+MCHI.US,D,20150226,000000,47.5231,47.6408,47.4323,47.5231,378423.31550749,0
+MCHI.US,D,20150227,000000,47.6578,47.6747,47.3964,47.5041,545831.1941261,0
+MCHI.US,D,20150302,000000,47.3445,47.7186,47.2806,47.7186,233332.41121166,0
+MCHI.US,D,20150303,000000,46.6002,46.7529,46.4645,46.5553,441754.80913475,0
+MCHI.US,D,20150304,000000,46.0535,46.0994,45.82,46.0894,491570.82637448,0
+MCHI.US,D,20150305,000000,45.9747,46.0715,45.7582,45.839,328160.25714726,0
+MCHI.US,D,20150306,000000,45.6594,45.7322,45.2813,45.3471,659670.31569522,0
+MCHI.US,D,20150309,000000,45.82,45.9467,45.7322,45.7502,349381.68002451,0
+MCHI.US,D,20150310,000000,44.8912,44.9361,44.6578,44.7645,218697.32735417,0
+MCHI.US,D,20150311,000000,44.9171,45.1426,44.7815,45.0139,1427238.9172618,0
+MCHI.US,D,20150312,000000,45.5886,45.6684,45.3392,45.4459,1875695.3338666,0
+MCHI.US,D,20150313,000000,45.6415,45.6415,45.3312,45.6055,903055.13811206,0
+MCHI.US,D,20150316,000000,46.25,46.4296,46.2171,46.4047,779855.21603989,0
+MCHI.US,D,20150317,000000,46.0715,46.7778,46.0266,46.679,5027064.6031268,0
+MCHI.US,D,20150318,000000,46.7778,47.557,46.5034,47.3704,1108237.991413,0
+MCHI.US,D,20150319,000000,47.4323,47.4423,47.0392,47.2627,608291.65920244,0
+MCHI.US,D,20150320,000000,47.3445,47.6208,47.2457,47.4233,498945.00019405,0
+MCHI.US,D,20150323,000000,47.4852,47.4951,47.2527,47.3614,605946.19682133,0
+MCHI.US,D,20150324,000000,47.0312,47.2367,47.0312,47.1709,625157.93932503,0
+MCHI.US,D,20150325,000000,47.138,47.1709,46.5733,46.6182,1193464.4766014,0
+MCHI.US,D,20150326,000000,46.6451,46.7688,46.3767,46.6282,1306609.9827997,0
+MCHI.US,D,20150327,000000,47.3964,47.4233,47.0921,47.3056,2956460.3430559,0
+MCHI.US,D,20150330,000000,48.3451,49.1872,48.3451,49.0525,1524415.2325815,0
+MCHI.US,D,20150331,000000,48.4709,48.849,48.3621,48.7941,1885805.8804642,0
+MCHI.US,D,20150401,000000,49.5014,49.6451,49.3119,49.5902,3208327.9210844,0
+MCHI.US,D,20150402,000000,49.9025,50.2886,49.9025,50.1988,936787.69835725,0
+MCHI.US,D,20150406,000000,50.3155,50.995,50.3155,50.7715,466662.81775462,0
+MCHI.US,D,20150407,000000,51.0768,51.1316,50.8084,50.8084,734986.7211562,0
+MCHI.US,D,20150408,000000,53.7725,54.2284,53.546,53.9062,1093941.6965662,0
+MCHI.US,D,20150409,000000,54.8819,56.3764,54.8729,56.2597,4288739.1062477,0
+MCHI.US,D,20150410,000000,55.3648,55.8756,55.0615,55.7319,1013633.6660377,0
+MCHI.US,D,20150413,000000,56.9151,57.0458,56.1789,56.1978,2793160.0306072,0
+MCHI.US,D,20150414,000000,55.0884,55.8676,55.0056,55.696,1789020.4755413,0
+MCHI.US,D,20150415,000000,55.8217,55.9833,55.4984,55.9304,1637013.4642242,0
+MCHI.US,D,20150416,000000,56.4861,57.1825,56.3145,56.7954,823355.52453459,0
+MCHI.US,D,20150417,000000,54.0668,55.0974,54.0408,54.8111,3038667.7971793,0
+MCHI.US,D,20150420,000000,54.7831,55.281,54.7831,55.1153,660644.5846843,0
+MCHI.US,D,20150421,000000,56.6448,56.6627,56.2337,56.3056,718654.68524263,0
+MCHI.US,D,20150422,000000,57.2095,57.388,57.0219,57.3621,996756.36023724,0
+MCHI.US,D,20150423,000000,56.554,57.0648,56.4393,56.8792,280021.14527658,0
+MCHI.US,D,20150424,000000,56.8792,56.967,56.7705,56.8892,290629.85204651,0
+MCHI.US,D,20150427,000000,57.5846,57.821,57.405,57.6564,398081.09679734,0
+MCHI.US,D,20150428,000000,57.4968,57.7382,57.2444,57.6843,2541846.7434748,0
+MCHI.US,D,20150429,000000,56.986,57.1197,56.6198,56.9311,440971.9860067,0
+MCHI.US,D,20150430,000000,56.5739,56.5739,56.0891,56.118,905737.38483507,0
+MCHI.US,D,20150501,000000,56.2677,56.7954,56.2178,56.6358,213115.32735401,0
+MCHI.US,D,20150504,000000,56.527,57.3242,56.4762,57.1027,1854918.9474412,0
+MCHI.US,D,20150505,000000,55.6611,55.8317,55.2211,55.3648,1591654.827843,0
+MCHI.US,D,20150506,000000,55.1852,55.3298,54.0847,54.1755,584940.27582952,0
+MCHI.US,D,20150507,000000,53.7096,53.9151,53.4762,53.8782,1242576.8551268,0
+MCHI.US,D,20150508,000000,55.0704,55.4446,54.9068,55.1323,1757858.9029061,0
+MCHI.US,D,20150511,000000,55.4635,55.5703,54.7013,54.7731,1761877.2613189,0
+MCHI.US,D,20150512,000000,54.0937,54.5327,54.0578,54.4958,1033030.8403963,0
+MCHI.US,D,20150513,000000,54.2633,54.4599,53.9062,54.0049,415617.93860068,0
+MCHI.US,D,20150514,000000,54.3182,54.4679,54.2194,54.388,1532681.4839734,0
+MCHI.US,D,20150515,000000,55.0146,55.4635,54.9986,55.3209,457149.66243023,0
+MCHI.US,D,20150518,000000,54.6225,54.7731,54.4529,54.6943,432635.57121027,0
+MCHI.US,D,20150519,000000,55.3827,55.4027,55.1243,55.281,434157.11475493,0
+MCHI.US,D,20150520,000000,54.821,55.0056,54.6135,54.8729,587292.75455108,0
+MCHI.US,D,20150521,000000,54.6225,54.7113,54.5137,54.6484,431144.09769613,0
+MCHI.US,D,20150522,000000,55.9384,56.4861,55.8406,56.2257,896911.83087539,0
+MCHI.US,D,20150526,000000,56.7874,57.0648,56.2337,56.4582,2787778.4974773,0
+MCHI.US,D,20150527,000000,56.108,56.4582,55.9833,56.4043,343239.3751222,0
+MCHI.US,D,20150528,000000,54.407,54.5596,54.1386,54.407,1137379.8603311,0
+MCHI.US,D,20150529,000000,54.2633,54.3441,53.54,53.5839,861281.85170395,0
+MCHI.US,D,20150601,000000,54.388,54.415,54.0249,54.1755,220580.71359951,0
+MCHI.US,D,20150602,000000,54.0049,54.3791,53.9241,54.0847,949212.634971,0
+MCHI.US,D,20150603,000000,54.2284,54.7013,54.1127,54.5137,1256233.6606578,0
+MCHI.US,D,20150604,000000,54.3182,54.3631,53.9062,54.0319,927071.06915962,0
+MCHI.US,D,20150605,000000,53.4223,53.7625,53.2517,53.6627,265946.36632124,0
+MCHI.US,D,20150608,000000,53.9151,53.967,53.7196,53.7805,914112.89067119,0
+MCHI.US,D,20150609,000000,52.6411,53.0113,52.4905,53.0113,691681.86785991,0
+MCHI.US,D,20150610,000000,52.0415,52.671,52.0256,52.6152,2741740.2784061,0
+MCHI.US,D,20150611,000000,52.8307,53.0542,52.706,52.9474,2646259.912808,0
+MCHI.US,D,20150612,000000,53.4123,53.4941,53.2876,53.3854,293534.61699542,0
+MCHI.US,D,20150615,000000,51.9467,52.0704,51.7472,51.9657,894455.10938133,0
+MCHI.US,D,20150616,000000,51.1227,51.4449,50.9341,51.2623,293199.83732222,0
+MCHI.US,D,20150617,000000,51.5437,51.7123,51.1755,51.5078,969625.17402708,0
+MCHI.US,D,20150618,000000,51.2723,51.82,51.2623,51.7572,615215.78489845,0
+MCHI.US,D,20150619,000000,51.1935,51.5347,51.1396,51.2623,452810.55702518,0
+MCHI.US,D,20150622,000000,51.9178,52.1602,51.8111,51.8819,939469.94508025,0
+MCHI.US,D,20150623,000000,53.0542,53.1709,52.9743,53.127,1567149.7576322,0
+MCHI.US,D,20150624,000000,53.5211,53.6797,53.1609,53.2178,359769.87323724,0
+MCHI.US,D,20150625,000000,52.7479,52.7479,52.3867,52.3867,411131.49004606,0
+MCHI.US,D,20150626,000000,51.2613,51.5447,50.9032,51.0309,1532652.4162772,0
+MCHI.US,D,20150629,000000,50.0961,50.2238,49.5713,49.5803,1659694.2859164,0
+MCHI.US,D,20150630,000000,51.0009,51.0917,50.3774,50.6847,862040.61880758,0
+MCHI.US,D,20150701,000000,50.3245,50.6318,50.115,50.3245,437836.68415709,0
+MCHI.US,D,20150702,000000,50.6408,50.9032,50.2776,50.3485,514682.65183754,0
+MCHI.US,D,20150706,000000,47.8543,48.2983,47.6737,47.8084,1569361.9095446,0
+MCHI.US,D,20150707,000000,45.2683,45.9747,44.6358,45.8719,2645159.3496907,0
+MCHI.US,D,20150708,000000,43.4127,43.8486,42.7362,42.8161,4454004.9963585,0
+MCHI.US,D,20150709,000000,45.5217,46.2002,44.9431,44.967,4557050.9816371,0
+MCHI.US,D,20150710,000000,47.1928,47.3485,46.5982,47.2846,3095269.6179746,0
+MCHI.US,D,20150713,000000,47.7376,47.9371,47.4822,47.53,4214188.4842308,0
+MCHI.US,D,20150714,000000,47.113,47.539,47.0941,47.4921,1053605.7576172,0
+MCHI.US,D,20150715,000000,46.8337,46.8496,46.2899,46.3797,727286.78867258,0
+MCHI.US,D,20150716,000000,47.0412,47.3106,46.9584,47.2756,478857.21746767,0
+MCHI.US,D,20150717,000000,47.9371,47.9371,47.6288,47.7176,1679264.8641177,0
+MCHI.US,D,20150720,000000,47.4822,47.6877,47.2307,47.5111,551275.87432019,0
+MCHI.US,D,20150721,000000,47.8722,48.0538,47.7076,47.7735,806130.40871438,0
+MCHI.US,D,20150722,000000,47.3565,47.3924,47.122,47.1659,714802.71433212,0
+MCHI.US,D,20150723,000000,47.5809,47.6099,47.113,47.1579,918467.0310915,0
+MCHI.US,D,20150724,000000,47.0322,47.0412,46.3338,46.6341,903870.03593934,0
+MCHI.US,D,20150727,000000,44.7535,45.0419,44.3185,44.561,3350566.1818175,0
+MCHI.US,D,20150728,000000,45.0518,45.3561,44.7615,45.3481,1038097.6405401,0
+MCHI.US,D,20150729,000000,45.3561,46.0345,45.2214,45.9647,2402578.3994233,0
+MCHI.US,D,20150730,000000,45.2214,45.411,44.995,45.3412,660404.02444008,0
+MCHI.US,D,20150731,000000,45.4838,45.6644,45.0518,45.2584,657862.1045262,0
+MCHI.US,D,20150803,000000,44.7535,44.7535,44.3086,44.553,591812.28013929,0
+MCHI.US,D,20150804,000000,44.8603,45.0947,44.6787,44.7705,1262651.6075066,0
+MCHI.US,D,20150805,000000,45.3332,45.4758,44.9431,45.0947,365418.02730456,0
+MCHI.US,D,20150806,000000,44.9431,45.0419,44.4891,44.5879,1079619.3410261,0
+MCHI.US,D,20150807,000000,45.2933,45.3032,44.9152,45.0518,285478.85581723,0
+MCHI.US,D,20150810,000000,45.7472,46.261,45.7472,46.0804,683845.61790458,0
+MCHI.US,D,20150811,000000,45.2414,45.5557,45.0129,45.5118,334340.65075491,0
+MCHI.US,D,20150812,000000,44.3086,44.7356,44.0831,44.6358,3295615.2056981,0
+MCHI.US,D,20150813,000000,44.9341,45.2125,44.7875,44.8054,1582963.5866863,0
+MCHI.US,D,20150814,000000,44.8054,45.0419,44.8054,44.977,275860.455386,0
+MCHI.US,D,20150817,000000,44.3974,44.8054,44.3185,44.7775,197247.37224491,0
+MCHI.US,D,20150818,000000,43.8856,44.0282,43.7399,43.8027,660514.28121868,0
+MCHI.US,D,20150819,000000,43.3318,43.3318,42.4639,42.855,608550.26146497,0
+MCHI.US,D,20150820,000000,41.9301,42.1007,41.54,41.5759,979383.90126744,0
+MCHI.US,D,20150821,000000,41.2347,41.5121,40.273,40.3129,2908415.4506142,0
+MCHI.US,D,20150824,000000,36.7492,39.2893,35.969,37.4256,3260476.3703586,0
+MCHI.US,D,20150825,000000,40.3199,40.4795,38.1689,38.568,3843907.1306557,0
+MCHI.US,D,20150826,000000,39.2175,39.6325,38.123,39.5616,2562346.4856194,0
+MCHI.US,D,20150827,000000,40.6092,41.6508,40.4705,41.4802,2322088.9463774,0
+MCHI.US,D,20150828,000000,40.6571,40.7269,40.1932,40.4017,428439.7996174,0
+MCHI.US,D,20150831,000000,40.1752,40.3478,39.7502,39.8849,360220.92369514,0
+MCHI.US,D,20150901,000000,38.4393,38.6657,37.8048,38.0522,334239.41498546,0
+MCHI.US,D,20150902,000000,38.5211,38.54,37.9863,38.54,175907.67391425,0
+MCHI.US,D,20150903,000000,38.8284,39.4878,38.6737,38.7665,406659.07417234,0
+MCHI.US,D,20150904,000000,37.9953,37.9953,37.3797,37.688,1871423.3848631,0
+MCHI.US,D,20150908,000000,40.1403,40.256,39.7761,40.1672,581569.42540744,0
+MCHI.US,D,20150909,000000,41.114,41.1889,40.1024,40.1583,2101398.9783336,0
+MCHI.US,D,20150910,000000,40.0934,40.681,40.0844,40.3199,496560.44677326,0
+MCHI.US,D,20150911,000000,40.1223,40.6282,40.0206,40.6092,308478.41983298,0
+MCHI.US,D,20150914,000000,40.1672,40.2211,39.851,40.2012,396265.86928786,0
+MCHI.US,D,20150915,000000,40.2111,40.7988,40.1483,40.6721,250046.33651292,0
+MCHI.US,D,20150916,000000,41.532,42.0119,41.4043,41.8842,527395.25841,0
+MCHI.US,D,20150917,000000,41.0252,42.2035,40.8985,41.2966,2576361.1245137,0
+MCHI.US,D,20150918,000000,40.8087,41.124,40.3847,40.4705,607002.65722718,0
+MCHI.US,D,20150921,000000,41.0881,41.3415,40.9165,41.1889,337997.16646699,0
+MCHI.US,D,20150922,000000,40.4635,40.5733,40.1583,40.5194,342419.46562316,0
+MCHI.US,D,20150923,000000,40.1752,40.2111,39.7233,39.86,1341927.2336536,0
+MCHI.US,D,20150924,000000,39.3262,39.8141,39.0738,39.6594,287683.99138921,0
+MCHI.US,D,20150925,000000,40.1752,40.2401,39.3791,39.4878,328489.02281435,0
+MCHI.US,D,20150928,000000,39.1895,39.1895,38.4931,38.559,2835336.2554244,0
+MCHI.US,D,20150929,000000,38.54,38.8902,38.3385,38.6378,587875.11080896,0
+MCHI.US,D,20150930,000000,39.5327,39.7153,39.1995,39.6235,476758.32933688,0
+MCHI.US,D,20151001,000000,39.8949,40.0395,39.5058,39.8949,441375.92675011,0
+MCHI.US,D,20151002,000000,40.1752,41.5041,40.0934,41.4612,1092936.3552122,0
+MCHI.US,D,20151005,000000,41.7665,42.1187,41.6777,42.0219,757827.91634451,0
+MCHI.US,D,20151006,000000,41.5121,41.7126,41.3974,41.4612,910394.23022935,0
+MCHI.US,D,20151007,000000,42.9248,43.268,42.5547,42.9707,894248.62850505,0
+MCHI.US,D,20151008,000000,42.5547,43.3229,42.5547,43.287,583008.77753534,0
+MCHI.US,D,20151009,000000,43.2421,43.3937,42.7622,42.9996,697775.05837903,0
+MCHI.US,D,20151012,000000,43.4037,43.4127,42.9896,43.0615,207429.08458135,0
+MCHI.US,D,20151013,000000,42.7093,43.1064,42.5467,42.5467,231853.96804408,0
+MCHI.US,D,20151014,000000,42.7692,43.0525,42.5547,42.6085,540442.64465567,0
+MCHI.US,D,20151015,000000,43.6302,44.1559,43.4576,44.1559,979936.18749479,0
+MCHI.US,D,20151016,000000,43.9474,44.2457,43.8297,44.2457,792640.99301997,0
+MCHI.US,D,20151019,000000,43.9035,43.9185,43.6202,43.8576,389522.163775,0
+MCHI.US,D,20151020,000000,43.7838,43.9734,43.694,43.8666,224075.8534811,0
+MCHI.US,D,20151021,000000,43.6571,43.7648,43.2141,43.3139,638623.29899502,0
+MCHI.US,D,20151022,000000,43.7299,44.4273,43.7299,44.3275,578698.73982647,0
+MCHI.US,D,20151023,000000,45.0419,45.2833,44.7256,45.1237,655763.21639541,0
+MCHI.US,D,20151026,000000,44.1908,44.3275,43.9923,44.2278,1718514.2726303,0
+MCHI.US,D,20151027,000000,43.7928,43.9474,43.6481,43.8935,337333.62112669,0
+MCHI.US,D,20151028,000000,43.7569,43.9185,42.9996,43.3777,681633.46599214,0
+MCHI.US,D,20151029,000000,42.9158,43.0874,42.855,42.9158,952851.10866477,0
+MCHI.US,D,20151030,000000,43.0345,43.0345,42.7692,42.7791,437947.94327004,0
+MCHI.US,D,20151102,000000,42.7362,43.2241,42.7093,43.1942,321267.20381612,0
+MCHI.US,D,20151103,000000,42.8689,43.4765,42.8629,43.26,380785.81757256,0
+MCHI.US,D,20151104,000000,44.2078,44.2996,43.5673,43.7299,598179.10793621,0
+MCHI.US,D,20151105,000000,43.9185,44.1459,43.7748,43.9384,1042297.4214704,0
+MCHI.US,D,20151106,000000,43.4226,43.7569,43.1503,43.6571,467246.17634684,0
+MCHI.US,D,20151109,000000,43.3229,43.3777,42.6006,42.7442,525531.91885168,0
+MCHI.US,D,20151110,000000,42.6006,42.6604,42.3382,42.4739,403342.34980521,0
+MCHI.US,D,20151111,000000,42.8689,42.8689,42.4828,42.5467,220354.18603621,0
+MCHI.US,D,20151112,000000,42.9896,43.0345,42.4639,42.4998,335673.7554416,0
+MCHI.US,D,20151113,000000,42.0219,42.0668,41.6049,41.7845,543868.62346704,0
+MCHI.US,D,20151116,000000,41.8653,42.5547,41.8653,42.4998,857099.11045764,0
+MCHI.US,D,20151117,000000,42.418,42.5177,42.1736,42.2813,3016989.309838,0
+MCHI.US,D,20151118,000000,42.2035,42.7093,42.2035,42.6993,406217.04472359,0
+MCHI.US,D,20151119,000000,42.7622,43.0615,42.7173,42.7791,621153.61359319,0
+MCHI.US,D,20151120,000000,43.2969,43.5853,43.2969,43.4316,1111843.3880732,0
+MCHI.US,D,20151123,000000,43.2041,43.287,42.9996,43.0784,272876.50602337,0
+MCHI.US,D,20151124,000000,42.5277,43.268,42.5277,43.0874,333353.35141927,0
+MCHI.US,D,20151125,000000,42.9517,43.0345,42.7622,42.9418,872690.42128589,0
+MCHI.US,D,20151127,000000,41.8573,42.0389,41.6508,41.8383,2086033.1927343,0
+MCHI.US,D,20151130,000000,41.8034,42.3003,41.7845,42.2813,2119973.2361901,0
+MCHI.US,D,20151201,000000,42.2284,42.5377,42.1835,42.4639,2414702.6357318,0
+MCHI.US,D,20151202,000000,42.4739,42.5467,42.0389,42.1107,2379389.3942153,0
+MCHI.US,D,20151203,000000,42.3292,42.3292,41.6318,41.8383,731944.63640122,0
+MCHI.US,D,20151204,000000,41.7665,42.428,41.7665,42.2813,561559.82476043,0
+MCHI.US,D,20151207,000000,42.0588,42.0588,41.6228,41.8473,742888.12284434,0
+MCHI.US,D,20151208,000000,40.9085,41.3415,40.7199,41.2617,1008384.441042,0
+MCHI.US,D,20151209,000000,41.0063,41.4872,40.7199,40.8895,767764.05676498,0
+MCHI.US,D,20151210,000000,40.6641,40.8706,40.4566,40.6282,2135344.0334612,0
+MCHI.US,D,20151211,000000,39.8141,39.833,39.398,39.4878,1166683.1050797,0
+MCHI.US,D,20151214,000000,39.8051,40.0126,39.407,39.9757,629975.15821546,0
+MCHI.US,D,20151215,000000,40.5643,40.9165,40.4895,40.6471,1117812.2891328,0
+MCHI.US,D,20151216,000000,41.1529,41.4961,40.7199,41.3225,688599.6897309,0
+MCHI.US,D,20151217,000000,41.3605,41.4512,40.7988,40.8087,1276363.5414269,0
+MCHI.US,D,20151218,000000,41.0442,41.2687,40.7988,41.0153,3303353.2268871,0
+MCHI.US,D,20151221,000000,41.5121,41.5211,41.0073,41.4103,2944047.4344543,0
+MCHI.US,D,20151222,000000,41.2926,41.5949,41.136,41.5311,1051732.3947154,0
+MCHI.US,D,20151223,000000,41.9451,42.2204,41.9172,42.1446,964775.88043743,0
+MCHI.US,D,20151224,000000,42.0269,42.1546,41.965,42.0179,193679.06195571,0
+MCHI.US,D,20151228,000000,41.4782,41.5211,41.1918,41.4682,1414047.1948696,0
+MCHI.US,D,20151229,000000,41.6129,41.7236,41.4203,41.549,5138204.4382889,0
+MCHI.US,D,20151230,000000,41.109,41.2737,41.0023,41.0542,1009966.1246478,0
+MCHI.US,D,20151231,000000,40.9544,41.1918,40.8347,40.9245,436567.72886885,0
+MCHI.US,D,20160104,000000,39.4948,39.6235,39.0748,39.5038,705671.44839543,0
+MCHI.US,D,20160105,000000,39.4948,39.5856,39.2284,39.4679,1273497.8675177,0
+MCHI.US,D,20160106,000000,38.6508,39.0169,38.5869,38.8074,2901704.8221349,0
+MCHI.US,D,20160107,000000,37.5254,38.2188,37.1922,37.2201,2140234.4227592,0
+MCHI.US,D,20160108,000000,37.4755,37.5972,36.6714,36.6714,1789928.5904632,0
+MCHI.US,D,20160111,000000,36.7881,36.9368,36.1197,36.5128,969806.59654459,0
+MCHI.US,D,20160112,000000,36.7073,36.9637,36.3112,36.6145,4151986.621417,0
+MCHI.US,D,20160113,000000,36.7273,36.825,35.6887,35.8274,1493615.5026471,0
+MCHI.US,D,20160114,000000,35.8084,36.4599,35.4213,36.2843,1796680.3146508,0
+MCHI.US,D,20160115,000000,34.6511,34.8786,34.0735,34.6701,1307702.5272421,0
+MCHI.US,D,20160119,000000,35.7615,35.9281,35.0921,35.4582,1114798.2697397,0
+MCHI.US,D,20160120,000000,34.2201,34.7529,33.5706,34.4316,2133947.7817104,0
+MCHI.US,D,20160121,000000,34.3778,35.0193,34.0475,34.5982,1051907.8032268,0
+MCHI.US,D,20160122,000000,35.6887,35.7994,35.3585,35.7226,1146933.1090295,0
+MCHI.US,D,20160125,000000,35.4054,35.4772,34.9634,34.9913,1163695.1463796,0
+MCHI.US,D,20160126,000000,34.9434,35.3225,34.8636,35.2288,455804.52973132,0
+MCHI.US,D,20160127,000000,34.8167,35.3046,34.4945,34.688,659480.8745029,0
+MCHI.US,D,20160128,000000,35.3495,35.4682,34.7529,35.0113,2463489.2555932,0
+MCHI.US,D,20160129,000000,35.6248,36.0469,35.5321,36.0269,1060484.7782675,0
+MCHI.US,D,20160201,000000,35.3225,35.541,35.147,35.4313,534254.23237321,0
+MCHI.US,D,20160202,000000,34.8916,34.9215,34.6292,34.7629,1727630.5035517,0
+MCHI.US,D,20160203,000000,34.6511,35.0113,33.9258,34.9534,1186539.348571,0
+MCHI.US,D,20160204,000000,34.8367,35.1559,34.4606,34.6162,445423.35285905,0
+MCHI.US,D,20160205,000000,34.7898,34.7898,34.1014,34.278,457500.47945304,0
+MCHI.US,D,20160208,000000,33.7542,33.8071,33.1027,33.5507,922587.62760805,0
+MCHI.US,D,20160209,000000,33.0189,33.5058,32.8363,33.0658,1961465.0842732,0
+MCHI.US,D,20160210,000000,33.4968,34.0375,33.3023,33.3302,945990.13003286,0
+MCHI.US,D,20160211,000000,32.4592,33.001,32.3505,32.7436,788584.54590187,0
+MCHI.US,D,20160212,000000,33.0189,33.5607,32.9561,33.5317,575821.03790503,0
+MCHI.US,D,20160216,000000,34.5793,34.9105,34.5603,34.8866,1321084.693161,0
+MCHI.US,D,20160217,000000,35.0821,35.555,35.0572,35.4582,432669.6505782,0
+MCHI.US,D,20160218,000000,35.7226,35.7615,35.0741,35.129,1055941.1966548,0
+MCHI.US,D,20160219,000000,35.2288,35.5321,35.111,35.3495,318538.84971297,0
+MCHI.US,D,20160222,000000,35.9361,36.3312,35.9281,36.2753,388764.39900572,0
+MCHI.US,D,20160223,000000,35.8174,35.9012,35.2946,35.3036,580051.89120018,0
+MCHI.US,D,20160224,000000,34.7629,35.4872,34.4416,35.3585,864530.41733522,0
+MCHI.US,D,20160225,000000,34.7718,35.2208,34.5144,35.2108,1372456.3333133,0
+MCHI.US,D,20160226,000000,35.5959,35.7066,35.2377,35.2477,602971.26846786,0
+MCHI.US,D,20160229,000000,35.2477,35.5859,35.1559,35.1659,883112.69386655,0
+MCHI.US,D,20160301,000000,35.8274,36.4858,35.7895,36.394,954637.26847807,0
+MCHI.US,D,20160302,000000,36.6714,37.0355,36.5776,37.0006,1700445.1912866,0
+MCHI.US,D,20160303,000000,36.6435,37.0355,36.6046,36.9817,731844.40296613,0
+MCHI.US,D,20160304,000000,37.4496,38.1699,37.249,37.9813,2387290.7959034,0
+MCHI.US,D,20160307,000000,37.4955,37.7978,37.3199,37.6002,970081.23615674,0
+MCHI.US,D,20160308,000000,37.1752,37.1752,36.6973,36.7612,946965.40135628,0
+MCHI.US,D,20160309,000000,36.9817,37.1094,36.7881,36.8989,883174.83859631,0
+MCHI.US,D,20160310,000000,37.0096,37.1483,36.2015,36.6046,1177323.8865488,0
+MCHI.US,D,20160311,000000,37.4127,37.8995,37.3658,37.8896,647633.28247526,0
+MCHI.US,D,20160314,000000,37.9085,38.0721,37.9085,37.9085,546266.20723439,0
+MCHI.US,D,20160315,000000,37.6411,37.688,37.6411,37.6411,452158.03736274,0
+MCHI.US,D,20160316,000000,38.0562,38.147,38.0562,38.0562,636328.95566581,0
+MCHI.US,D,20160317,000000,37.9724,38.4203,37.8516,38.3036,668668.27116325,0
+MCHI.US,D,20160318,000000,38.6608,38.9261,38.6608,38.6608,1174509.3316915,0
+MCHI.US,D,20160321,000000,38.8693,39.0369,38.8693,38.8693,773881.30330852,0
+MCHI.US,D,20160322,000000,38.5969,38.7895,38.5969,38.5969,664292.07938722,0
+MCHI.US,D,20160323,000000,38.0093,38.5141,38.0093,38.0093,816366.24710577,0
+MCHI.US,D,20160324,000000,37.8247,37.8327,37.8247,37.8247,2657701.5594236,0
+MCHI.US,D,20160328,000000,37.8417,38.147,37.7888,38.11,528801.53350431,0
+MCHI.US,D,20160329,000000,37.8157,38.6129,37.7359,38.5789,493462.23129463,0
+MCHI.US,D,20160330,000000,39.1087,39.3671,39.0079,39.0469,1065819.201683,0
+MCHI.US,D,20160331,000000,39.0369,39.2564,38.8972,38.99,1059435.3342021,0
+MCHI.US,D,20160401,000000,38.2098,38.981,38.0382,38.8523,726431.79747127,0
+MCHI.US,D,20160404,000000,38.8613,38.9461,38.3475,38.4034,594016.41337692,0
+MCHI.US,D,20160405,000000,37.9454,38.0192,37.5593,37.6052,556522.0923128,0
+MCHI.US,D,20160406,000000,37.7718,38.4403,37.717,38.4303,732841.72564527,0
+MCHI.US,D,20160407,000000,38.0641,38.11,37.5863,37.7788,553611.31335779,0
+MCHI.US,D,20160408,000000,38.4403,38.5331,38.0562,38.128,1202967.6085822,0
+MCHI.US,D,20160411,000000,38.7126,38.981,38.543,38.552,711058.99553151,0
+MCHI.US,D,20160412,000000,38.8074,39.3023,38.552,39.0917,546806.46544953,0
+MCHI.US,D,20160413,000000,40.1912,40.4925,40.1912,40.4506,1157986.8522513,0
+MCHI.US,D,20160414,000000,40.3388,40.4825,40.247,40.3857,1005799.4207511,0
+MCHI.US,D,20160415,000000,40.1662,40.1732,39.836,39.8709,1205012.3706581,0
+MCHI.US,D,20160418,000000,39.8799,40.3488,39.7422,40.1662,644420.80088063,0
+MCHI.US,D,20160419,000000,40.3029,40.6142,40.2101,40.5773,995894.35269547,0
+MCHI.US,D,20160420,000000,39.8629,40.4137,39.7881,40.1732,1899787.4423249,0
+MCHI.US,D,20160421,000000,40.2391,40.2391,39.7781,39.8709,722507.65848749,0
+MCHI.US,D,20160422,000000,39.854,40.0814,39.5507,39.6963,740262.00684498,0
+MCHI.US,D,20160425,000000,39.403,39.4679,39.1736,39.3751,776727.93286508,0
+MCHI.US,D,20160426,000000,39.394,39.5217,39.2364,39.4589,768101.84344123,0
+MCHI.US,D,20160427,000000,39.1925,39.7692,39.1736,39.6155,918844.91114178,0
+MCHI.US,D,20160428,000000,39.3501,39.6674,39.2025,39.2364,897892.11387057,0
+MCHI.US,D,20160429,000000,38.8693,39.0269,38.5051,38.7715,1101163.5155644,0
+MCHI.US,D,20160502,000000,38.8792,38.8792,38.4492,38.6129,1161737.5873923,0
+MCHI.US,D,20160503,000000,38.12,38.12,37.6701,37.679,1338873.1208864,0
+MCHI.US,D,20160504,000000,37.5693,37.6611,37.1752,37.3129,1662565.9738317,0
+MCHI.US,D,20160505,000000,37.6511,37.7978,37.3199,37.4266,870467.2436956,0
+MCHI.US,D,20160506,000000,37.0914,37.4416,37.0266,37.276,1157758.3200193,0
+MCHI.US,D,20160509,000000,37.0266,37.1393,36.6435,36.6714,1363176.7218927,0
+MCHI.US,D,20160510,000000,36.9458,37.3658,36.9458,37.3129,1210257.5863163,0
+MCHI.US,D,20160511,000000,37.0176,37.1832,36.8729,36.8809,1055015.0397146,0
+MCHI.US,D,20160512,000000,37.0635,37.1483,36.6145,36.6973,744346.5193249,0
+MCHI.US,D,20160513,000000,36.5128,36.6335,35.994,36.1287,1101690.743433,0
+MCHI.US,D,20160516,000000,36.6884,37.1732,36.6624,37.0176,2503273.9106491,0
+MCHI.US,D,20160517,000000,36.9637,37.1483,36.7532,36.8889,494401.41858142,0
+MCHI.US,D,20160518,000000,36.6884,37.0725,36.3851,36.5696,1237973.1334531,0
+MCHI.US,D,20160519,000000,36.3601,36.4499,36.0219,36.2115,4103071.7027588,0
+MCHI.US,D,20160520,000000,36.6245,36.825,36.5856,36.6884,2448681.7702273,0
+MCHI.US,D,20160523,000000,36.6245,36.825,36.5776,36.6435,1467835.4631419,0
+MCHI.US,D,20160524,000000,36.8889,37.4675,36.8639,37.3279,928892.31067521,0
+MCHI.US,D,20160525,000000,37.5693,37.8516,37.5693,37.698,1207209.4875553,0
+MCHI.US,D,20160526,000000,37.6511,37.7359,37.5334,37.717,837027.36508087,0
+MCHI.US,D,20160527,000000,38.0382,38.1799,37.8516,38.0721,1187301.1226777,0
+MCHI.US,D,20160531,000000,38.4582,38.9072,38.3305,38.7895,3655734.8936238,0
+MCHI.US,D,20160601,000000,38.4492,38.5331,38.2377,38.3215,1451198.7175857,0
+MCHI.US,D,20160602,000000,38.3385,38.6967,38.2747,38.6458,798426.46689336,0
+MCHI.US,D,20160603,000000,38.6228,38.7226,38.3305,38.6328,1589839.6003335,0
+MCHI.US,D,20160606,000000,38.8972,39.2663,38.8254,39.1546,894673.61826983,0
+MCHI.US,D,20160607,000000,39.4679,39.6155,39.3851,39.43,2126843.2358312,0
+MCHI.US,D,20160608,000000,39.412,39.5128,39.2464,39.3412,1705943.9975356,0
+MCHI.US,D,20160609,000000,38.9461,39.1736,38.8882,39.0987,1075185.0138578,0
+MCHI.US,D,20160610,000000,38.2278,38.3575,37.9853,38.128,1212813.5389111,0
+MCHI.US,D,20160613,000000,37.4596,37.8516,37.3748,37.4316,1161590.2442427,0
+MCHI.US,D,20160614,000000,37.4596,37.684,37.1483,37.5493,1736188.4342397,0
+MCHI.US,D,20160615,000000,37.8157,38.0641,37.679,37.7439,1301435.9328803,0
+MCHI.US,D,20160616,000000,37.1483,37.7619,36.845,37.698,1260649.9458078,0
+MCHI.US,D,20160617,000000,37.5054,37.5054,37.1662,37.4037,984368.50999447,0
+MCHI.US,D,20160620,000000,38.0093,38.3136,37.9813,38.0282,1124587.0670106,0
+MCHI.US,D,20160621,000000,38.2747,38.4203,38.0641,38.3215,1244393.0849706,0
+MCHI.US,D,20160622,000000,38.6667,38.8683,38.4812,38.5191,1870254.66301,0
+MCHI.US,D,20160623,000000,39.0558,39.396,38.963,39.3681,1419702.3652774,0
+MCHI.US,D,20160624,000000,37.3249,38.2507,37.1523,37.3079,2296209.6757715,0
+MCHI.US,D,20160627,000000,37.289,37.289,36.5497,36.9567,2261964.922673,0
+MCHI.US,D,20160628,000000,37.686,37.9644,37.4925,37.8706,2111411.2961647,0
+MCHI.US,D,20160629,000000,38.4812,38.6747,38.4812,38.5929,1605499.0698976,0
+MCHI.US,D,20160630,000000,38.8224,39.396,38.7695,39.1646,937127.4897022,0
+MCHI.US,D,20160701,000000,39.3122,39.6095,39.1546,39.4509,745244.61090331,0
+MCHI.US,D,20160705,000000,38.7964,38.8772,38.5001,38.6568,1015692.4607944,0
+MCHI.US,D,20160706,000000,38.1489,38.6189,37.9913,38.5999,1449269.2239602,0
+MCHI.US,D,20160707,000000,38.6667,38.8603,38.3515,38.5281,1287512.506412,0
+MCHI.US,D,20160708,000000,38.8224,39.1925,38.7096,39.1187,1267978.0122473,0
+MCHI.US,D,20160711,000000,39.2474,39.8171,39.2474,39.6624,826809.5687078,0
+MCHI.US,D,20160712,000000,40.0974,40.3897,40.0974,40.2461,1201110.28303,0
+MCHI.US,D,20160713,000000,40.1174,40.1273,39.8171,40.0066,1228804.7811454,0
+MCHI.US,D,20160714,000000,40.4037,40.6621,40.3568,40.6062,1384914.3469607,0
+MCHI.US,D,20160715,000000,40.6701,40.6701,40.3668,40.4935,920733.30905888,0
+MCHI.US,D,20160718,000000,40.4037,40.8736,40.3119,40.8666,603040.42953807,0
+MCHI.US,D,20160719,000000,40.4037,40.4835,40.1453,40.2381,949802.00756933,0
+MCHI.US,D,20160720,000000,40.6152,40.7718,40.5404,40.7449,354832.37422471,0
+MCHI.US,D,20160721,000000,40.718,40.8925,40.5553,40.6701,1127593.0677289,0
+MCHI.US,D,20160722,000000,40.7449,40.9195,40.708,40.9195,382671.2084866,0
+MCHI.US,D,20160725,000000,40.8377,40.8377,40.5234,40.6152,404794.73227967,0
+MCHI.US,D,20160726,000000,40.8097,41.0861,40.7908,41.0861,351925.6046071,0
+MCHI.US,D,20160727,000000,40.9843,41.0861,40.6621,40.9843,935515.73606595,0
+MCHI.US,D,20160728,000000,40.9115,40.9115,40.708,40.8576,531652.17239827,0
+MCHI.US,D,20160729,000000,40.5134,40.7808,40.3478,40.6701,804540.70643385,0
+MCHI.US,D,20160801,000000,40.7539,40.9115,40.5883,40.6621,921354.75635644,0
+MCHI.US,D,20160802,000000,40.4935,40.6341,40.1892,40.4935,1393686.7771997,0
+MCHI.US,D,20160803,000000,40.3019,40.6152,40.254,40.5783,924931.08532045,0
+MCHI.US,D,20160804,000000,40.6541,40.8576,40.5404,40.699,602945.20777474,0
+MCHI.US,D,20160805,000000,40.9943,41.3445,40.9943,41.3445,604972.93016661,0
+MCHI.US,D,20160808,000000,41.5301,41.6697,41.5111,41.5749,810783.24477126,0
+MCHI.US,D,20160809,000000,41.8154,42.001,41.7535,41.8523,189141.49434918,0
+MCHI.US,D,20160810,000000,41.9181,42.0209,41.7146,41.7885,1498658.2467665,0
+MCHI.US,D,20160811,000000,42.427,42.7412,42.398,42.6644,1577691.3080006,0
+MCHI.US,D,20160812,000000,42.6115,43.0455,42.6115,43.0176,980028.40225507,0
+MCHI.US,D,20160815,000000,43.5184,43.7988,43.4336,43.7748,2208413.2053074,0
+MCHI.US,D,20160816,000000,43.8037,43.8037,43.4516,43.6551,1260858.4313528,0
+MCHI.US,D,20160817,000000,43.4596,43.6311,43.1632,43.5813,3204461.9174929,0
+MCHI.US,D,20160818,000000,43.7569,43.9095,43.6721,43.8506,1232205.701598,0
+MCHI.US,D,20160819,000000,43.702,43.8037,43.4895,43.7648,1192172.4676231,0
+MCHI.US,D,20160822,000000,43.6162,43.6162,43.259,43.3688,1578333.8043195,0
+MCHI.US,D,20160823,000000,43.5813,43.7479,43.286,43.286,1045216.2191002,0
+MCHI.US,D,20160824,000000,43.3049,43.3049,42.9906,43.0914,1464884.5908129,0
+MCHI.US,D,20160825,000000,42.9058,43.1912,42.9058,43.0824,870050.27260562,0
+MCHI.US,D,20160826,000000,43.1912,43.692,42.7043,43.0365,1548015.1948735,0
+MCHI.US,D,20160829,000000,43.2211,43.4336,43.1104,43.277,1152397.8359106,0
+MCHI.US,D,20160830,000000,43.5354,43.8117,43.5254,43.5992,453316.73587238,0
+MCHI.US,D,20160831,000000,43.3598,43.3598,42.9617,43.2012,1581761.7877996,0
+MCHI.US,D,20160901,000000,43.4236,43.6361,43.3049,43.5184,791701.80573317,0
+MCHI.US,D,20160902,000000,44.126,44.4403,44.0991,44.2926,2013152.459746,0
+MCHI.US,D,20160906,000000,44.983,45.41,44.983,45.392,2588192.6791917,0
+MCHI.US,D,20160907,000000,45.3192,45.3192,45.0957,45.1885,1830273.5504213,0
+MCHI.US,D,20160908,000000,45.3382,45.6694,45.2993,45.5118,1483868.8034189,0
+MCHI.US,D,20160909,000000,45.2155,45.2155,44.3305,44.3764,1471320.57968,0
+MCHI.US,D,20160912,000000,43.6162,44.7725,43.5533,44.6797,1453961.1510568,0
+MCHI.US,D,20160913,000000,43.9135,44.108,43.3318,43.8037,3556384.515097,0
+MCHI.US,D,20160914,000000,44.0701,44.3026,43.8596,43.9324,2884543.8557131,0
+MCHI.US,D,20160915,000000,44.2367,44.8094,44.118,44.6548,2117119.5902931,0
+MCHI.US,D,20160916,000000,44.4762,44.5779,44.1908,44.542,1263512.612714,0
+MCHI.US,D,20160919,000000,44.6797,44.8653,44.3864,44.4123,1222948.1415331,0
+MCHI.US,D,20160920,000000,44.7725,44.8014,44.4323,44.4323,653339.57193494,0
+MCHI.US,D,20160921,000000,44.8842,45.7352,44.8842,45.6405,1889620.7650037,0
+MCHI.US,D,20160922,000000,45.8999,46.1503,45.8619,46.0894,1575342.8386164,0
+MCHI.US,D,20160923,000000,45.6135,45.6454,45.3382,45.3471,822469.4609684,0
+MCHI.US,D,20160926,000000,44.6887,44.7815,44.4123,44.4323,942240.39722614,0
+MCHI.US,D,20160927,000000,44.8094,45.0957,44.7635,45.0029,2130738.3071188,0
+MCHI.US,D,20160928,000000,45.0858,45.3731,44.7176,45.3192,1235966.4600826,0
+MCHI.US,D,20160929,000000,45.1885,45.2793,44.533,44.7276,2225178.2496606,0
+MCHI.US,D,20160930,000000,44.7555,44.983,44.56,44.7176,1218577.9637632,0
+MCHI.US,D,20161003,000000,44.7914,44.9571,44.6358,44.9122,987281.29361818,0
+MCHI.US,D,20161004,000000,45.0419,45.2454,44.6168,44.7555,1071223.788503,0
+MCHI.US,D,20161005,000000,45.3192,45.7073,45.2623,45.6983,2620898.8490616,0
+MCHI.US,D,20161006,000000,45.6045,45.7432,45.401,45.6794,583571.08710619,0
+MCHI.US,D,20161007,000000,45.6045,45.6135,45.0518,45.2544,944419.472105,0
+MCHI.US,D,20161010,000000,45.4479,46.1313,45.4479,45.9757,1472144.4985164,0
+MCHI.US,D,20161011,000000,45.1616,45.2544,44.4762,44.6797,2529951.0393983,0
+MCHI.US,D,20161012,000000,44.569,44.7226,44.3954,44.6977,2835228.0033145,0
+MCHI.US,D,20161013,000000,43.7648,44.118,43.4516,44.0053,1877721.0515898,0
+MCHI.US,D,20161014,000000,44.4123,44.56,44.0901,44.1998,1127643.1844465,0
+MCHI.US,D,20161017,000000,43.9065,44.135,43.8965,43.9514,1116571.3992064,0
+MCHI.US,D,20161018,000000,44.8094,44.8094,44.542,44.5869,935537.78742167,0
+MCHI.US,D,20161019,000000,44.6358,44.8014,44.5241,44.7276,454322.07722634,0
+MCHI.US,D,20161020,000000,44.5969,44.7465,44.4682,44.5779,925253.83698144,0
+MCHI.US,D,20161021,000000,44.3954,44.7076,44.3395,44.6707,864747.92388936,0
+MCHI.US,D,20161024,000000,44.9401,45.0678,44.8284,44.8932,868810.38501356,0
+MCHI.US,D,20161025,000000,44.975,44.975,44.6937,44.7176,939683.442297,0
+MCHI.US,D,20161026,000000,44.3764,44.5141,44.1629,44.2926,936029.93358796,0
+MCHI.US,D,20161027,000000,44.0801,44.1809,43.8506,43.9065,548310.96931023,0
+MCHI.US,D,20161028,000000,43.7389,43.8876,43.3498,43.5184,1247262.7682172,0
+MCHI.US,D,20161031,000000,43.5992,43.6551,43.4516,43.4895,1079470.9955422,0
+MCHI.US,D,20161101,000000,43.9684,43.9684,43.1014,43.4895,1168732.8788273,0
+MCHI.US,D,20161102,000000,43.4047,43.4436,42.5557,42.7761,1544140.1702729,0
+MCHI.US,D,20161103,000000,42.844,42.9428,42.5926,42.7213,1674238.157348,0
+MCHI.US,D,20161104,000000,42.4629,42.5686,42.2683,42.3601,2019865.092894,0
+MCHI.US,D,20161107,000000,43.3408,43.9065,43.3408,43.702,2899730.2234636,0
+MCHI.US,D,20161108,000000,43.4596,44.2178,43.3877,43.9594,1572237.6067973,0
+MCHI.US,D,20161109,000000,42.8619,43.3688,42.7313,42.8769,3993066.5100818,0
+MCHI.US,D,20161110,000000,42.9807,43.0276,41.9271,42.2683,2135178.6482933,0
+MCHI.US,D,20161111,000000,41.5749,41.982,41.2258,41.8333,2049414.9118929,0
+MCHI.US,D,20161114,000000,41.548,41.6617,40.9484,41.2158,2539002.1185869,0
+MCHI.US,D,20161115,000000,41.4842,42.1716,41.4842,42.0389,4368715.364106,0
+MCHI.US,D,20161116,000000,41.5749,41.8333,41.4891,41.6129,1875251.2997492,0
+MCHI.US,D,20161117,000000,41.8623,42.0289,41.7795,41.9092,2267269.2760579,0
+MCHI.US,D,20161118,000000,41.982,42.0389,41.6787,41.8523,535128.26792719,0
+MCHI.US,D,20161121,000000,42.0748,42.2414,42.0209,42.1676,797776.95423398,0
+MCHI.US,D,20161122,000000,42.7213,42.7213,42.4359,42.6026,1150513.447331,0
+MCHI.US,D,20161123,000000,42.2873,42.4359,42.1486,42.3681,838705.27278428,0
+MCHI.US,D,20161125,000000,42.7592,42.844,42.6295,42.7133,641068.99481122,0
+MCHI.US,D,20161128,000000,42.9058,43.1463,42.7951,42.8619,1131720.6805859,0
+MCHI.US,D,20161129,000000,42.824,43.249,42.7672,43.1203,1081620.0003905,0
+MCHI.US,D,20161130,000000,43.3049,43.3049,42.9717,43.0744,1359742.7244065,0
+MCHI.US,D,20161201,000000,43.1104,43.1104,42.5726,42.7043,961474.19108556,0
+MCHI.US,D,20161202,000000,42.4828,42.6644,42.3352,42.398,696901.02282505,0
+MCHI.US,D,20161205,000000,42.2514,42.5387,42.2334,42.4549,1085522.0880186,0
+MCHI.US,D,20161206,000000,42.5098,42.5098,42.3013,42.427,657600.49526061,0
+MCHI.US,D,20161207,000000,42.5287,43.0824,42.4459,42.9807,1707881.5098359,0
+MCHI.US,D,20161208,000000,42.7662,43.0276,42.7133,42.9717,1800854.034888,0
+MCHI.US,D,20161209,000000,42.6115,42.7362,42.5636,42.6943,1241435.1963011,0
+MCHI.US,D,20161212,000000,41.991,42.0389,41.6518,41.8244,1185967.0156566,0
+MCHI.US,D,20161213,000000,42.1117,42.4729,42.1017,42.3152,1142753.3747863,0
+MCHI.US,D,20161214,000000,41.8802,42.3781,41.3924,41.5021,1579428.3534307,0
+MCHI.US,D,20161215,000000,41.1978,41.2796,41.0163,41.0312,3796260.1649513,0
+MCHI.US,D,20161216,000000,40.8925,41.0412,40.5833,40.6621,1699689.431186,0
+MCHI.US,D,20161219,000000,40.5783,40.689,40.4645,40.5503,1048899.7978398,0
+MCHI.US,D,20161220,000000,40.5134,40.6491,40.4835,40.5683,1029283.1122583,0
+MCHI.US,D,20161221,000000,40.6361,40.6361,40.4127,40.4506,963454.80376294,0
+MCHI.US,D,20161222,000000,40.1612,40.1612,39.8709,40.0106,2865345.143556,0
+MCHI.US,D,20161223,000000,39.843,40.0385,39.843,39.9268,845615.36579938,0
+MCHI.US,D,20161227,000000,39.9537,40.1962,39.9537,40.0844,1021790.6629853,0
+MCHI.US,D,20161228,000000,40.4935,40.6212,40.3269,40.3847,689832.5609825,0
+MCHI.US,D,20161229,000000,40.7479,41.0552,40.7479,40.8955,924558.21694191,0
+MCHI.US,D,20161230,000000,41.0462,41.1589,40.701,40.7928,868234.04276179,0
+MCHI.US,D,20170103,000000,41.2138,41.4762,41.13,41.2238,1391863.5310155,0
+MCHI.US,D,20170104,000000,41.3634,41.9181,41.3634,41.7825,1146167.3255854,0
+MCHI.US,D,20170105,000000,42.1456,42.6504,42.1456,42.5497,3303789.2423297,0
+MCHI.US,D,20170106,000000,42.4459,42.4459,42.1277,42.3242,1468543.1111937,0
+MCHI.US,D,20170109,000000,42.4459,42.6035,42.3501,42.4549,968581.74396779,0
+MCHI.US,D,20170110,000000,42.8091,43.3777,42.7702,43.0984,2233293.1485655,0
+MCHI.US,D,20170111,000000,43.2381,43.3598,42.9248,43.258,2113839.952297,0
+MCHI.US,D,20170112,000000,43.0794,43.1543,42.828,43.0715,1484530.3440905,0
+MCHI.US,D,20170113,000000,43.0794,43.3219,43.0794,43.1992,1039235.2900284,0
+MCHI.US,D,20170117,000000,43.1173,43.1612,42.9677,43.1173,839716.62814433,0
+MCHI.US,D,20170118,000000,43.4147,43.4995,43.1892,43.2949,718385.05730224,0
+MCHI.US,D,20170119,000000,43.258,43.285,42.9587,43.0884,1461339.3342137,0
+MCHI.US,D,20170120,000000,43.1353,43.1792,42.838,43.0335,626498.06035219,0
+MCHI.US,D,20170123,000000,43.1074,43.4147,43.0715,43.3777,864038.27116892,0
+MCHI.US,D,20170124,000000,43.6012,43.8726,43.5833,43.7928,1663082.1760224,0
+MCHI.US,D,20170125,000000,43.8915,44.116,43.8826,44.107,564227.03646817,0
+MCHI.US,D,20170126,000000,44.2068,44.2826,44.0452,44.107,859278.1853365,0
+MCHI.US,D,20170127,000000,44.0312,44.0971,43.8636,43.9743,890930.90180357,0
+MCHI.US,D,20170130,000000,43.714,43.8357,43.5553,43.7978,759196.10273349,0
+MCHI.US,D,20170131,000000,43.6671,43.9604,43.6671,43.8546,759104.89030755,0
+MCHI.US,D,20170201,000000,44.116,44.1609,43.7509,43.8636,1300416.5588454,0
+MCHI.US,D,20170202,000000,43.8257,43.9644,43.704,43.9384,1480502.9646686,0
+MCHI.US,D,20170203,000000,43.9474,44.0312,43.8357,43.9474,1200912.8231629,0
+MCHI.US,D,20170206,000000,44.0671,44.2268,44.0671,44.116,578753.86821577,0
+MCHI.US,D,20170207,000000,44.2627,44.3495,44.0352,44.0971,974998.68848226,0
+MCHI.US,D,20170208,000000,44.4872,44.8603,44.4083,44.7416,509375.29144952,0
+MCHI.US,D,20170209,000000,45.0289,45.2534,44.972,45.1227,606546.59509752,0
+MCHI.US,D,20170210,000000,45.0937,45.3092,45.0488,45.2623,1247536.405495,0
+MCHI.US,D,20170213,000000,45.4399,45.7382,45.426,45.4938,2746331.9720675,0
+MCHI.US,D,20170214,000000,45.3092,45.4768,45.0658,45.393,1010189.645208,0
+MCHI.US,D,20170215,000000,45.6165,45.9627,45.6065,45.9248,1628078.6558203,0
+MCHI.US,D,20170216,000000,46.0166,46.1403,45.8769,45.9338,1720389.6402008,0
+MCHI.US,D,20170217,000000,45.5606,45.7482,45.4938,45.7193,1420659.5945825,0
+MCHI.US,D,20170221,000000,45.9148,46.1503,45.851,46.0924,1174143.4796534,0
+MCHI.US,D,20170222,000000,46.3059,46.5593,46.3059,46.4845,1396882.2191104,0
+MCHI.US,D,20170223,000000,46.6431,46.6601,46.2061,46.3438,1782273.7630254,0
+MCHI.US,D,20170224,000000,45.7113,45.8111,45.5986,45.7841,1230028.6313878,0
+MCHI.US,D,20170227,000000,45.5237,45.6834,45.4768,45.6444,1249720.4920456,0
+MCHI.US,D,20170228,000000,45.4579,45.5806,45.3501,45.4399,1192353.8901406,0
+MCHI.US,D,20170301,000000,45.8111,46.0545,45.7293,45.9338,1095419.1373994,0
+MCHI.US,D,20170302,000000,45.4399,45.4768,45.1795,45.1795,1353575.3611454,0
+MCHI.US,D,20170303,000000,45.3192,45.4579,45.2344,45.3831,727641.6150328,0
+MCHI.US,D,20170306,000000,45.2893,45.3551,45.1706,45.3382,757866.00504984,0
+MCHI.US,D,20170307,000000,45.5337,45.6065,45.411,45.4848,1317261.7899467,0
+MCHI.US,D,20170308,000000,45.7293,45.7941,45.4449,45.5337,1005901.6588549,0
+MCHI.US,D,20170309,000000,45.1227,45.2534,44.8333,45.0937,814529.97057492,0
+MCHI.US,D,20170310,000000,45.2793,45.3831,45.1606,45.3382,501617.22357355,0
+MCHI.US,D,20170313,000000,46.0645,46.1962,45.9438,46.0744,911723.32557864,0
+MCHI.US,D,20170314,000000,46.0166,46.0405,45.7761,45.8111,1412599.8240669,0
+MCHI.US,D,20170315,000000,46.0006,46.6431,45.846,46.4945,5585491.1307063,0
+MCHI.US,D,20170316,000000,47.0522,47.11,46.9424,47.0362,4494970.4012798,0
+MCHI.US,D,20170317,000000,47.0711,47.0711,46.8895,46.9225,2042812.5355235,0
+MCHI.US,D,20170320,000000,47.3804,47.6428,47.3096,47.5749,2871207.7971744,0
+MCHI.US,D,20170321,000000,47.8094,47.8184,46.7539,46.8766,2243879.8039797,0
+MCHI.US,D,20170322,000000,46.679,47.1469,46.6062,47.0442,1802252.2913075,0
+MCHI.US,D,20170323,000000,46.9225,47.3146,46.8945,47.1469,1399764.9327036,0
+MCHI.US,D,20170324,000000,47.0442,47.2667,46.9983,47.1829,1021476.9323335,0
+MCHI.US,D,20170327,000000,46.6431,47.0661,46.5214,47.0083,1121680.297393,0
+MCHI.US,D,20170328,000000,46.9324,47.3185,46.9324,47.1729,1630961.3694135,0
+MCHI.US,D,20170329,000000,46.9594,47.1928,46.9424,47.1649,1017141.8362658,0
+MCHI.US,D,20170330,000000,46.8207,46.9594,46.7918,46.9035,815658.59905403,0
+MCHI.US,D,20170331,000000,46.6341,46.687,46.5134,46.5783,2010387.0192719,0
+MCHI.US,D,20170403,000000,46.8566,47.0133,46.6431,46.9694,1238612.622769,0
+MCHI.US,D,20170404,000000,46.9035,47.1001,46.8207,46.9883,1103037.8808006,0
+MCHI.US,D,20170405,000000,47.2497,47.2667,46.9324,47.0182,4222740.4009127,0
+MCHI.US,D,20170406,000000,46.9594,47.0272,46.8157,47.0083,1135916.4521788,0
+MCHI.US,D,20170407,000000,46.9594,47.143,46.8107,47.0083,1200797.5547126,0
+MCHI.US,D,20170410,000000,46.8017,46.9694,46.7638,46.9225,873696.7649742,0
+MCHI.US,D,20170411,000000,46.7918,46.8207,46.3727,46.6431,1624448.2008013,0
+MCHI.US,D,20170412,000000,46.8397,46.8666,46.6431,46.8207,1448451.3191299,0
+MCHI.US,D,20170413,000000,46.8666,47.0362,46.6152,46.6152,1274955.2616639,0
+MCHI.US,D,20170417,000000,46.7179,47.0362,46.6431,46.9694,5416239.9592164,0
+MCHI.US,D,20170418,000000,46.3059,46.4546,46.1912,46.3249,992094.50317121,0
+MCHI.US,D,20170419,000000,46.4466,46.6012,46.1962,46.259,494222.00073261,0
+MCHI.US,D,20170420,000000,46.7539,47.0362,46.7369,46.9983,1458709.208877,0
+MCHI.US,D,20170421,000000,46.8107,47.0083,46.7868,46.9594,871479.60139,0
+MCHI.US,D,20170424,000000,47.2667,47.3804,47.2527,47.3146,640030.57642369,0
+MCHI.US,D,20170425,000000,47.8553,47.996,47.8184,47.8643,1143741.6764563,0
+MCHI.US,D,20170426,000000,47.8463,47.9361,47.7246,47.7825,2959322.0076277,0
+MCHI.US,D,20170427,000000,47.6857,47.8144,47.6129,47.6947,849014.28158328,0
+MCHI.US,D,20170428,000000,47.6777,47.7346,47.5111,47.7246,1526099.154291,0
+MCHI.US,D,20170501,000000,47.8363,48.0668,47.7825,47.9122,508201.55792462,0
+MCHI.US,D,20170502,000000,47.8463,48.0708,47.7914,47.8932,1168882.2266455,0
+MCHI.US,D,20170503,000000,47.8094,47.8463,47.53,47.6947,1022923.3008018,0
+MCHI.US,D,20170504,000000,47.3804,47.3804,46.9324,47.0611,1356586.3735355,0
+MCHI.US,D,20170505,000000,46.9225,47.2317,46.8397,47.2218,1521486.4116082,0
+MCHI.US,D,20170508,000000,47.4083,47.4732,47.2497,47.2866,852655.7622801,0
+MCHI.US,D,20170509,000000,47.9411,48.2943,47.9411,48.1446,1946472.1670524,0
+MCHI.US,D,20170510,000000,48.4539,48.6025,48.3402,48.5836,1666222.4895438,0
+MCHI.US,D,20170511,000000,48.4718,48.5547,48.1885,48.4878,1526455.98532,0
+MCHI.US,D,20170512,000000,48.6873,48.9278,48.6674,48.8909,1738381.5417994,0
+MCHI.US,D,20170515,000000,49.0485,49.4137,48.9188,49.3658,2405706.6849325,0
+MCHI.US,D,20170516,000000,49.248,49.6192,49.248,49.5992,1287644.8145463,0
+MCHI.US,D,20170517,000000,49.3488,49.3488,48.818,48.846,1723722.4019175,0
+MCHI.US,D,20170518,000000,48.5367,49.1163,48.2095,48.9557,1967565.2911327,0
+MCHI.US,D,20170519,000000,49.3578,49.8047,49.3199,49.6651,1073104.1677453,0
+MCHI.US,D,20170522,000000,50.0861,50.3076,50.0113,50.2357,1051601.0889154,0
+MCHI.US,D,20170523,000000,50.132,50.2357,49.8516,49.9225,3574875.5792024,0
+MCHI.US,D,20170524,000000,49.9634,49.9913,49.8237,49.9444,1039875.7816786,0
+MCHI.US,D,20170525,000000,50.4203,50.5849,50.3644,50.533,1340653.2666936,0
+MCHI.US,D,20170526,000000,50.4403,50.5899,50.4023,50.55,810040.51501724,0
+MCHI.US,D,20170530,000000,50.4113,50.6129,50.3824,50.5799,1404080.9844186,0
+MCHI.US,D,20170531,000000,50.4772,50.4772,50.0472,50.1599,1427597.7529594,0
+MCHI.US,D,20170601,000000,50.4023,50.7755,50.3185,50.7755,1640668.977602,0
+MCHI.US,D,20170602,000000,50.7106,50.8303,50.5859,50.8124,507648.26936292,0
+MCHI.US,D,20170605,000000,50.7386,50.8842,50.6817,50.7286,919715.93969272,0
+MCHI.US,D,20170606,000000,50.8493,51.1027,50.8124,50.961,1280645.5137739,0
+MCHI.US,D,20170607,000000,50.9351,51.1217,50.8842,51.1217,855263.83626114,0
+MCHI.US,D,20170608,000000,52.249,52.3039,51.6285,52.0525,2228921.9684612,0
+MCHI.US,D,20170609,000000,52.0804,52.2211,50.999,51.3531,2975702.1555901,0
+MCHI.US,D,20170612,000000,50.9431,51.0927,50.5141,50.9261,3376324.169967,0
+MCHI.US,D,20170613,000000,51.2494,51.3821,50.8922,50.961,4554073.0462806,0
+MCHI.US,D,20170614,000000,51.1316,51.2035,50.5849,50.7386,2002448.5312128,0
+MCHI.US,D,20170615,000000,50.2258,50.2517,49.9404,50.2158,2064285.5443228,0
+MCHI.US,D,20170616,000000,50.3744,50.3744,50.0571,50.2816,2891103.1317054,0
+MCHI.US,D,20170619,000000,50.961,51.3082,50.9431,51.2494,1582860.3462482,0
+MCHI.US,D,20170620,000000,50.99,51.0588,50.8034,50.8403,1910568.5506032,0
+MCHI.US,D,20170621,000000,51.0099,51.2554,50.981,51.1586,1634813.340324,0
+MCHI.US,D,20170622,000000,51.4868,51.6225,51.3102,51.422,938860.52579491,0
+MCHI.US,D,20170623,000000,51.3102,51.5986,51.3102,51.5157,984524.87415321,0
+MCHI.US,D,20170626,000000,52.0575,52.2071,51.7312,51.9278,1929680.0596718,0
+MCHI.US,D,20170627,000000,51.8789,51.9088,51.402,51.412,1149115.1909114,0
+MCHI.US,D,20170628,000000,51.5527,51.835,51.3841,51.7951,1455902.6726945,0
+MCHI.US,D,20170629,000000,51.6075,51.6075,50.6817,51.0937,2278111.5267316,0
+MCHI.US,D,20170630,000000,51.3451,51.4319,51.1037,51.1965,1816331.0796002,0
+MCHI.US,D,20170703,000000,51.6644,51.825,51.4419,51.5157,1062919.4484058,0
+MCHI.US,D,20170705,000000,51.1875,51.4868,50.9431,51.4419,2062412.181421,0
+MCHI.US,D,20170706,000000,51.1127,51.1686,50.7286,50.7755,1080161.60391,0
+MCHI.US,D,20170707,000000,50.8982,50.962,50.6817,50.8403,1479647.9734673,0
+MCHI.US,D,20170710,000000,50.8403,51.2354,50.8214,51.1586,888196.53369432,0
+MCHI.US,D,20170711,000000,51.9378,52.1373,51.7642,52.0954,1028685.7209852,0
+MCHI.US,D,20170712,000000,52.8077,53.2557,52.7608,53.1908,1794380.9596499,0
+MCHI.US,D,20170713,000000,53.2457,53.3285,53.0971,53.2946,1396642.6612006,0
+MCHI.US,D,20170714,000000,53.528,54.1127,53.528,54.0518,699918.04922126,0
+MCHI.US,D,20170717,000000,53.8553,53.8643,53.565,53.7356,1622298.1936187,0
+MCHI.US,D,20170718,000000,53.6478,54.0618,53.4901,54.0159,784299.56655178,0
+MCHI.US,D,20170719,000000,54.7432,54.9657,54.6335,54.7073,2427380.160602,0
+MCHI.US,D,20170720,000000,54.7921,54.7921,54.4409,54.4818,2720471.7458143,0
+MCHI.US,D,20170721,000000,54.398,54.4509,54.2394,54.4269,637197.97954804,0
+MCHI.US,D,20170724,000000,54.6614,54.8111,54.6185,54.7432,1111556.7204489,0
+MCHI.US,D,20170725,000000,54.83,54.9048,54.6235,54.7073,1089610.6098359,0
+MCHI.US,D,20170726,000000,54.838,55.2859,54.7203,55.27,1861586.4755434,0
+MCHI.US,D,20170727,000000,55.681,55.7189,54.4269,54.9876,1789953.648822,0
+MCHI.US,D,20170728,000000,55.0256,55.5453,54.83,55.4755,1575522.2564652,0
+MCHI.US,D,20170731,000000,55.9344,55.9344,55.5493,55.6162,1100328.5710501,0
+MCHI.US,D,20170801,000000,56.1669,56.1958,55.8865,55.9903,998840.21335276,0
+MCHI.US,D,20170802,000000,55.9993,56.0093,55.2321,55.5493,1536368.069716,0
+MCHI.US,D,20170803,000000,55.5124,55.6252,55.1902,55.5773,1040208.5566831,0
+MCHI.US,D,20170804,000000,55.7,55.8456,55.5403,55.7928,713813.41032779,0
+MCHI.US,D,20170807,000000,56.1669,56.5051,56.111,56.4921,986226.83788104,0
+MCHI.US,D,20170808,000000,56.8902,57.2384,56.7765,56.9251,1124398.6281526,0
+MCHI.US,D,20170809,000000,56.7206,56.7944,56.3505,56.7944,1334687.3726371,0
+MCHI.US,D,20170810,000000,56.1579,56.1579,54.8799,54.9507,2287146.5685706,0
+MCHI.US,D,20170811,000000,54.5946,55.0066,54.3322,54.8569,2015773.5640736,0
+MCHI.US,D,20170814,000000,55.6072,55.7189,55.4196,55.5972,796009.83877334,0
+MCHI.US,D,20170815,000000,55.5773,55.5773,55.2221,55.5224,1448631.739313,0
+MCHI.US,D,20170816,000000,56.4971,56.6348,56.3924,56.5221,2895397.1320647,0
+MCHI.US,D,20170817,000000,56.2617,56.3634,55.5224,55.5872,2459032.8770691,0
+MCHI.US,D,20170818,000000,55.7189,56.1858,55.5024,55.8586,1900275.5791538,0
+MCHI.US,D,20170821,000000,56.3355,56.532,56.1858,56.4871,940183.60713809,0
+MCHI.US,D,20170822,000000,56.8224,57.3122,56.8224,57.2933,3428393.4348275,0
+MCHI.US,D,20170823,000000,57.0558,57.7223,57.0558,57.6464,1986600.6227907,0
+MCHI.US,D,20170824,000000,57.818,57.842,57.4409,57.6275,975531.93035693,0
+MCHI.US,D,20170825,000000,58.1702,58.265,57.7582,57.818,1575305.7522454,0
+MCHI.US,D,20170828,000000,57.818,57.818,57.2534,57.3561,1118556.0212212,0
+MCHI.US,D,20170829,000000,56.7296,57.4459,56.6637,57.3661,1171574.4967121,0
+MCHI.US,D,20170830,000000,57.5896,57.8949,57.4978,57.818,1532235.4451873,0
+MCHI.US,D,20170831,000000,57.9926,58.1323,57.851,58.0405,1257459.5155689,0
+MCHI.US,D,20170901,000000,58.1163,58.2371,57.9088,58.1513,828069.50298688,0
+MCHI.US,D,20170905,000000,57.6564,57.842,57.0847,57.403,1450108.1778119,0
+MCHI.US,D,20170906,000000,57.6943,57.8081,57.4489,57.6664,1423473.1471054,0
+MCHI.US,D,20170907,000000,57.818,58.0585,57.6943,58.0585,986785.13811449,0
+MCHI.US,D,20170908,000000,58.0964,58.0964,57.5806,57.6085,1157961.7938925,0
+MCHI.US,D,20170911,000000,58.3308,58.8357,58.3308,58.8267,965803.2731471,0
+MCHI.US,D,20170912,000000,59.0132,59.0182,58.7748,58.9574,2126644.7736297,0
+MCHI.US,D,20170913,000000,58.9773,59.2367,58.8546,59.0891,3412315.9918391,0
+MCHI.US,D,20170914,000000,58.8646,59.1729,58.7977,59.0701,3835565.7041875,0
+MCHI.US,D,20170915,000000,59.2267,59.6767,58.9823,59.5859,3265832.8451299,0
+MCHI.US,D,20170918,000000,59.9979,60.2294,59.958,60.1566,948791.65454362,0
+MCHI.US,D,20170919,000000,60.2773,60.2972,59.978,60.2673,887677.32450055,0
+MCHI.US,D,20170920,000000,60.4928,60.5766,59.4821,60.1656,2356992.2331444,0
+MCHI.US,D,20170921,000000,60.5117,60.5117,59.9391,60.1745,1131896.0890973,0
+MCHI.US,D,20170922,000000,59.7625,59.8413,59.5859,59.7535,1149519.1316549,0
+MCHI.US,D,20170925,000000,58.7149,58.7608,57.6185,57.9288,3454872.1013752,0
+MCHI.US,D,20170926,000000,58.4615,58.5922,57.9557,58.0585,4126903.2042858,0
+MCHI.US,D,20170927,000000,58.5653,58.691,58.1702,58.5084,2300721.1826849,0
+MCHI.US,D,20170928,000000,57.8699,58.3019,57.8699,58.2281,1545683.7651733,0
+MCHI.US,D,20170929,000000,58.4615,59.2367,58.4615,59.0611,1940672.6604981,0
+MCHI.US,D,20171002,000000,59.4432,59.7196,59.3036,59.3694,1725484.5057064,0
+MCHI.US,D,20171003,000000,60.4828,60.812,60.2773,60.8031,1657978.2895077,0
+MCHI.US,D,20171004,000000,60.7542,60.9148,60.6325,60.7173,1548570.4881039,0
+MCHI.US,D,20171005,000000,60.9437,61.6072,60.9248,61.5403,3726914.6652187,0
+MCHI.US,D,20171006,000000,60.8669,61.1772,60.7542,61.1373,1129037.4315286,0
+MCHI.US,D,20171009,000000,61.0345,61.3169,60.9537,61.1862,662208.2262717,0
+MCHI.US,D,20171010,000000,61.4276,61.7947,61.4096,61.7947,1656867.7030469,0
+MCHI.US,D,20171011,000000,61.243,61.5783,61.2101,61.5493,1417115.3403177,0
+MCHI.US,D,20171012,000000,61.5034,61.5034,61.1014,61.2051,1329595.5141345,0
+MCHI.US,D,20171013,000000,61.6162,61.8367,61.4755,61.6341,1214669.862129,0
+MCHI.US,D,20171016,000000,61.9823,62.0003,61.7568,61.9234,709937.38339286,0
+MCHI.US,D,20171017,000000,61.8127,61.9234,61.3538,61.3927,1471217.3392419,0
+MCHI.US,D,20171018,000000,61.8317,62.113,61.5882,61.9624,993042.71146716,0
+MCHI.US,D,20171019,000000,60.8949,60.9148,60.4828,60.8759,855526.44786108,0
+MCHI.US,D,20171020,000000,61.4945,61.5224,61.238,61.3348,1203869.7094981,0
+MCHI.US,D,20171023,000000,61.3169,61.3169,60.7173,60.7442,884593.14170283,0
+MCHI.US,D,20171024,000000,60.848,61.1103,60.6424,60.6993,834407.26308762,0
+MCHI.US,D,20171025,000000,61.0914,61.1862,59.9391,60.41,1987473.6560103,0
+MCHI.US,D,20171026,000000,60.4639,60.7033,60.1935,60.2114,1464697.1542893,0
+MCHI.US,D,20171027,000000,60.4329,61.0435,60.2244,61.0066,1688063.3550499,0
+MCHI.US,D,20171030,000000,60.5576,60.825,60.2394,60.5387,1671050.7341121,0
+MCHI.US,D,20171031,000000,60.812,61.1373,60.7352,61.1273,901895.43726807,0
+MCHI.US,D,20171101,000000,61.8127,62.0372,61.4845,61.5493,1343529.9662807,0
+MCHI.US,D,20171102,000000,61.8037,61.9234,61.3498,61.6441,1591213.8007286,0
+MCHI.US,D,20171103,000000,61.7089,61.8825,61.3169,61.6241,1305186.6680214,0
+MCHI.US,D,20171106,000000,61.9624,62.6088,61.9524,62.543,1417454.1293283,0
+MCHI.US,D,20171107,000000,63.1137,63.1426,62.7665,62.7665,1822214.78224,0
+MCHI.US,D,20171108,000000,62.8892,62.963,62.6927,62.9072,1069912.735172,0
+MCHI.US,D,20171109,000000,62.8982,62.8982,62.13,62.7844,2094989.0501596,0
+MCHI.US,D,20171110,000000,63.0398,63.1137,62.8044,63.0857,1328991.1065209,0
+MCHI.US,D,20171113,000000,63.0578,63.2743,62.8233,63.0678,1025383.0292989,0
+MCHI.US,D,20171114,000000,62.7844,62.8333,62.113,62.3095,1253478.2435272,0
+MCHI.US,D,20171115,000000,61.8037,62.0472,61.4376,61.8676,2457479.2588252,0
+MCHI.US,D,20171116,000000,62.6927,63.4698,62.6268,63.2244,2119480.0876895,0
+MCHI.US,D,20171117,000000,63.1885,63.4549,63.1885,63.2543,2537572.7898025,0
+MCHI.US,D,20171120,000000,63.7592,64.1323,63.7123,64.0216,2037720.6770209,0
+MCHI.US,D,20171121,000000,65.4083,65.6887,65.3235,65.4901,2506031.3324484,0
+MCHI.US,D,20171122,000000,65.4362,65.5101,65.1359,65.3794,1611912.0050746,0
+MCHI.US,D,20171124,000000,64.8636,65.0222,64.7459,65.0132,1249407.7637281,0
+MCHI.US,D,20171127,000000,64.3139,64.3687,63.7891,63.7991,1351477.475349,0
+MCHI.US,D,20171128,000000,64.1064,64.4156,63.82,64.2839,1472675.7357224,0
+MCHI.US,D,20171129,000000,63.6564,63.6754,62.0831,62.6837,2254074.5466627,0
+MCHI.US,D,20171130,000000,62.5051,62.5051,61.8965,62.0092,2914217.9641715,0
+MCHI.US,D,20171201,000000,61.3927,61.7848,60.7262,61.1373,3054685.1001067,0
+MCHI.US,D,20171204,000000,61.8127,62.0272,60.829,60.8859,2270734.345909,0
+MCHI.US,D,20171205,000000,60.5487,61.1862,60.3142,60.6145,1771267.1295181,0
+MCHI.US,D,20171206,000000,59.2267,59.9391,59.137,59.8084,2596621.3087484,0
+MCHI.US,D,20171207,000000,59.8563,60.3521,59.7605,60.1835,2095957.3051426,0
+MCHI.US,D,20171208,000000,61.3927,61.5882,61.2001,61.3219,1525192.0417035,0
+MCHI.US,D,20171211,000000,61.7947,62.1579,61.7947,62.0551,1304748.64791,0
+MCHI.US,D,20171212,000000,61.3638,61.3638,60.9926,61.1951,1387709.8574653,0
+MCHI.US,D,20171213,000000,61.8596,62.4682,61.8596,62.3365,2934707.6829726,0
+MCHI.US,D,20171214,000000,61.9424,61.9424,61.5224,61.5304,1744609.0451216,0
+MCHI.US,D,20171215,000000,61.278,61.5583,60.8859,61.4186,5692267.804439,0
+MCHI.US,D,20171218,000000,61.8506,62.1878,61.7848,62.0192,1664352.133645,0
+MCHI.US,D,20171219,000000,62.1998,62.2756,61.7239,61.7828,1847865.5206139,0
+MCHI.US,D,20171220,000000,61.9324,62.0003,61.6202,61.7239,1390167.5812937,0
+MCHI.US,D,20171221,000000,62.3115,63.0109,62.3115,62.8623,1634527.675034,0
+MCHI.US,D,20171222,000000,62.986,63.3362,62.8623,63.3172,794914.28732781,0
+MCHI.US,D,20171226,000000,63.1945,63.2414,62.8204,63.0059,860244.43565077,0
+MCHI.US,D,20171227,000000,62.6827,62.9181,62.5899,62.7405,1079659.4344002,0
+MCHI.US,D,20171228,000000,63.3262,63.3461,62.8433,62.966,1126879.4056711,0
+MCHI.US,D,20171229,000000,63.2903,63.2952,63.0159,63.0997,1368743.6868776,0
+MCHI.US,D,20180102,000000,64.8257,65.6029,64.7439,65.556,2459033.8794034,0
+MCHI.US,D,20180103,000000,65.8603,66.1147,65.7735,66.0768,2245696.0338235,0
+MCHI.US,D,20180104,000000,66.4758,66.7083,66.2773,66.4858,3177419.93904,0
+MCHI.US,D,20180105,000000,66.5137,66.9677,66.4309,66.9587,1869449.7885262,0
+MCHI.US,D,20180108,000000,67.0156,67.4047,66.9268,67.2909,1151336.363833,0
+MCHI.US,D,20180109,000000,67.4426,67.5004,66.9976,67.3288,2383081.993964,0
+MCHI.US,D,20180110,000000,67.0734,67.2071,66.6654,67.0635,2435603.3116168,0
+MCHI.US,D,20180111,000000,66.9976,67.2341,66.843,67.2341,1538442.9018224,0
+MCHI.US,D,20180112,000000,67.679,68.2876,67.5573,68.2676,1521036.3634846,0
+MCHI.US,D,20180116,000000,68.5819,68.9022,67.4805,67.6611,2673210.678835,0
+MCHI.US,D,20180117,000000,68.4013,68.8662,68.123,68.6747,1748029.0099269,0
+MCHI.US,D,20180118,000000,68.6946,68.8662,68.4482,68.7994,2965872.2626108,0
+MCHI.US,D,20180119,000000,69.3581,69.6055,69.0169,69.6055,2771625.8794125,0
+MCHI.US,D,20180122,000000,69.7073,70.1053,69.403,70.0884,2164142.1016969,0
+MCHI.US,D,20180123,000000,70.4875,71.1399,70.3777,71.123,2437420.543795,0
+MCHI.US,D,20180124,000000,71.4542,71.967,70.7758,71.3115,3139822.3775378,0
+MCHI.US,D,20180125,000000,70.7429,71.2736,70.2789,70.8277,2349546.8935859,0
+MCHI.US,D,20180126,000000,72.1087,72.7542,71.9131,72.7542,4555226.7331185,0
+MCHI.US,D,20180129,000000,71.6148,71.6827,71.2317,71.3484,3022527.2071267,0
+MCHI.US,D,20180130,000000,70.4396,70.4396,69.6863,70.0215,2499725.6470469,0
+MCHI.US,D,20180131,000000,71.2826,71.3774,70.5014,70.9414,3957668.0701455,0
+MCHI.US,D,20180201,000000,69.6634,70.1652,69.1965,69.3302,2728506.4579711,0
+MCHI.US,D,20180202,000000,69.5187,69.6245,67.9653,68.0023,4352457.5009344,0
+MCHI.US,D,20180205,000000,68.0891,69.0169,65.7276,65.983,5479236.6731704,0
+MCHI.US,D,20180206,000000,64.6451,68.0591,64.4845,67.3478,9491034.8076019,0
+MCHI.US,D,20180207,000000,65.4143,66.2773,64.7479,64.7578,4036245.0692499,0
+MCHI.US,D,20180208,000000,64.7967,64.9494,62.0003,62.0092,6717387.2198036,0
+MCHI.US,D,20180209,000000,62.114,62.8952,60.2244,62.4263,9373726.6068443,0
+MCHI.US,D,20180212,000000,63.0907,63.9068,62.6627,63.5457,4709226.3851251,0
+MCHI.US,D,20180213,000000,63.3551,64.3149,63.3551,64.1902,2572817.8725832,0
+MCHI.US,D,20180214,000000,64.247,66.3232,64.1902,66.2104,3173779.4606775,0
+MCHI.US,D,20180215,000000,67.7259,68.2676,66.807,67.8586,3225725.4384129,0
+MCHI.US,D,20180216,000000,67.4525,68.3914,67.3757,67.6231,2701832.336225,0
+MCHI.US,D,20180220,000000,66.9976,67.3578,66.9976,66.9976,3015779.4922765,0
+MCHI.US,D,20180221,000000,68.0691,69.1496,67.5763,67.5952,4935250.7765843,0
+MCHI.US,D,20180222,000000,67.7259,68.1828,67.3667,67.4705,3049083.0534195,0
+MCHI.US,D,20180223,000000,68.124,68.6278,67.8327,68.5999,2242665.9770807,0
+MCHI.US,D,20180226,000000,68.8184,69.3102,68.3534,69.2254,2511207.3870365,0
+MCHI.US,D,20180227,000000,68.0023,68.0501,66.5646,66.5796,2819270.8404482,0
+MCHI.US,D,20180228,000000,66.5796,66.6085,65.5839,65.6208,2844594.8178237,0
+MCHI.US,D,20180301,000000,66.5796,66.825,64.7878,65.4143,4283783.5652169,0
+MCHI.US,D,20180302,000000,64.3508,65.6029,63.7432,65.4143,4099069.3816956,0
+MCHI.US,D,20180305,000000,64.3707,65.6597,64.3418,65.4981,3220177.5177807,0
+MCHI.US,D,20180306,000000,66.5696,66.5985,65.7824,66.1636,2278308.9865988,0
+MCHI.US,D,20180307,000000,65.6597,66.419,65.4333,66.3611,1789445.4653061,0
+MCHI.US,D,20180308,000000,66.8629,66.9677,66.2673,66.6275,2135569.5586901,0
+MCHI.US,D,20180309,000000,67.4226,68.4093,67.2959,68.3724,2685356.9664992,0
+MCHI.US,D,20180312,000000,68.5819,68.8184,68.1429,68.6458,3422133.8568061,0
+MCHI.US,D,20180313,000000,68.8573,68.96,67.266,67.5004,3377036.8296905,0
+MCHI.US,D,20180314,000000,68.2676,68.4662,67.4705,68.0212,2382455.5349947,0
+MCHI.US,D,20180315,000000,68.95,69.3102,68.4193,68.7894,2361923.7181508,0
+MCHI.US,D,20180316,000000,68.7046,69.0079,68.538,68.8852,2187051.4556211,0
+MCHI.US,D,20180319,000000,68.4482,68.4572,67.4326,67.8686,2175644.8907078,0
+MCHI.US,D,20180320,000000,68.7505,69.3012,68.6946,69.0927,1717319.490084,0
+MCHI.US,D,20180321,000000,68.3245,68.8752,68.0023,68.4482,3134588.1875574,0
+MCHI.US,D,20180322,000000,66.0468,66.4359,64.8925,64.9873,8809269.0334754,0
+MCHI.US,D,20180323,000000,65.1389,65.3754,63.5556,63.6215,5743021.0042968,0
+MCHI.US,D,20180326,000000,65.4881,66.2913,64.6162,66.1825,3339170.6425822,0
+MCHI.US,D,20180327,000000,66.4758,66.5596,64.4086,64.7878,3736284.4867309,0
+MCHI.US,D,20180328,000000,64.255,64.3238,63.3122,63.8779,5200999.6830384,0
+MCHI.US,D,20180329,000000,64.1602,65.3574,64.0485,65.0232,4403188.6494365,0
+MCHI.US,D,20180402,000000,64.3897,64.8626,62.7575,63.4499,4476699.8507315,0
+MCHI.US,D,20180403,000000,64.275,64.4895,63.4798,64.0485,4108787.0132276,0
+MCHI.US,D,20180404,000000,62.0472,64.2181,62.0092,64.1512,4120403.0660202,0
+MCHI.US,D,20180405,000000,64.4356,64.7678,64.0784,64.3238,2661489.3809356,0
+MCHI.US,D,20180406,000000,63.383,64.0974,62.3684,62.7765,4989179.3716658,0
+MCHI.US,D,20180409,000000,63.6883,64.4406,63.3072,63.6025,2204925.0817663,0
+MCHI.US,D,20180410,000000,65.2427,65.7176,64.9125,65.5081,3586519.6973568,0
+MCHI.US,D,20180411,000000,65.4422,65.7874,65.101,65.4422,2311405.0645311,0
+MCHI.US,D,20180412,000000,65.3185,65.7495,65.1489,65.526,2129023.3130444,0
+MCHI.US,D,20180413,000000,65.1659,65.2138,64.0285,64.3238,2210126.1947131,0
+MCHI.US,D,20180416,000000,63.6025,64.0106,63.393,63.9906,1633350.934506,0
+MCHI.US,D,20180417,000000,63.5836,64.4555,63.5307,64.265,2515469.3126965,0
+MCHI.US,D,20180418,000000,63.8679,64.4845,63.6025,64.255,2815508.0772949,0
+MCHI.US,D,20180419,000000,64.7209,64.8067,63.9906,64.247,1779011.1647132,0
+MCHI.US,D,20180420,000000,63.7532,63.7532,63.0618,63.393,3413413.5479533,0
+MCHI.US,D,20180423,000000,63.2803,63.5257,62.8054,63.0159,2865350.1552278,0
+MCHI.US,D,20180424,000000,64.0874,64.2849,62.7306,63.0339,6695892.1596486,0
+MCHI.US,D,20180425,000000,62.7665,62.7954,62.0272,62.6158,3277076.0295439,0
+MCHI.US,D,20180426,000000,62.6917,63.2613,62.559,63.1945,4399672.4605336,0
+MCHI.US,D,20180427,000000,63.3461,63.5556,62.8822,63.4988,2394070.5854529,0
+MCHI.US,D,20180430,000000,64.0585,64.1902,63.383,63.393,3197728.2353236,0
+MCHI.US,D,20180501,000000,63.2414,63.5836,62.7216,63.5257,1996290.1889608,0
+MCHI.US,D,20180502,000000,63.8779,63.8779,63.2803,63.3651,3051474.6231807,0
+MCHI.US,D,20180503,000000,63.0239,63.3072,61.9135,63.0618,4374622.1204359,0
+MCHI.US,D,20180504,000000,62.5021,64.0006,62.3884,63.7232,2349639.1083462,0
+MCHI.US,D,20180507,000000,63.413,64.0734,63.413,63.8679,2409208.8411545,0
+MCHI.US,D,20180508,000000,64.4655,64.7778,64.0485,64.7399,2960033.6650168,0
+MCHI.US,D,20180509,000000,65.0432,65.2327,64.6641,65.0621,2065093.4258097,0
+MCHI.US,D,20180510,000000,65.5081,66.4958,65.5081,66.2005,4562037.5950328,0
+MCHI.US,D,20180511,000000,66.3711,66.391,65.8842,66.1346,2107636.5049993,0
+MCHI.US,D,20180514,000000,66.7801,67.1882,66.6175,66.7033,2085682.3757115,0
+MCHI.US,D,20180515,000000,65.526,65.6118,65.101,65.4712,4406637.681938,0
+MCHI.US,D,20180516,000000,66.2583,66.9487,66.1536,66.8529,4623190.0137812,0
+MCHI.US,D,20180517,000000,66.1057,66.4758,65.7276,65.8962,2296488.324721,0
+MCHI.US,D,20180518,000000,65.8014,65.8303,65.4662,65.5839,2395671.3134113,0
+MCHI.US,D,20180521,000000,66.2873,66.4459,65.8253,66.0867,1672091.1571683,0
+MCHI.US,D,20180522,000000,66.1915,66.5097,65.7086,65.7735,2064602.2819777,0
+MCHI.US,D,20180523,000000,65.0043,65.7545,64.9574,65.7176,3949623.3346451,0
+MCHI.US,D,20180524,000000,65.546,65.6697,64.7878,65.4472,2381952.3631505,0
+MCHI.US,D,20180525,000000,65.2427,65.6208,65.1489,65.6029,2085968.0410015,0
+MCHI.US,D,20180529,000000,65.0811,65.3375,64.0874,64.4555,4096921.3791816,0
+MCHI.US,D,20180530,000000,64.5583,64.8925,64.237,64.7399,3342061.3748502,0
+MCHI.US,D,20180531,000000,65.0811,65.6208,64.8776,65.2706,4789173.5752872,0
+MCHI.US,D,20180601,000000,65.6308,66.4,65.4881,66.2583,4345295.8219973,0
+MCHI.US,D,20180604,000000,66.9218,67.4795,66.815,67.3857,2758359.9842783,0
+MCHI.US,D,20180605,000000,67.6611,67.7658,67.252,67.5573,3075717.0817916,0
+MCHI.US,D,20180606,000000,67.8416,68.4193,67.7359,68.4093,3243628.1322544,0
+MCHI.US,D,20180607,000000,68.4293,68.4293,67.1493,67.6231,6630253.2923455,0
+MCHI.US,D,20180608,000000,66.9028,67.694,66.7711,67.4136,2829397.4243953,0
+MCHI.US,D,20180611,000000,67.4426,67.6281,67.3478,67.4426,2252798.575034,0
+MCHI.US,D,20180612,000000,67.6321,67.8037,67.3189,67.7359,2735704.2209449,0
+MCHI.US,D,20180613,000000,67.4905,67.5184,66.6175,66.834,4410206.9945615,0
+MCHI.US,D,20180614,000000,66.9976,67.1582,66.6943,66.815,4665437.4043373,0
+MCHI.US,D,20180615,000000,66.0109,66.5427,65.8303,66.5317,3743400.0582879,0
+MCHI.US,D,20180618,000000,65.6118,65.9291,65.1659,65.8792,3755270.7040056,0
+MCHI.US,D,20180619,000000,64.3169,64.7249,63.8579,64.668,4826360.1797056,0
+MCHI.US,D,20180620,000000,64.8017,64.9165,64.4725,64.6401,2612664.6723689,0
+MCHI.US,D,20180621,000000,64.2121,64.2121,63.3152,63.391,4944230.690034,0
+MCHI.US,D,20180622,000000,64.1822,64.267,63.7681,63.8968,3635509.7910914,0
+MCHI.US,D,20180625,000000,62.8772,62.8772,61.5613,62.2018,5675759.3576796,0
+MCHI.US,D,20180626,000000,62.3145,62.4432,61.7289,62.0102,3463967.2832753,0
+MCHI.US,D,20180627,000000,61.687,61.7429,59.956,60.0568,5270650.8947481,0
+MCHI.US,D,20180628,000000,59.961,60.6963,59.6518,60.6384,4859468.2856502,0
+MCHI.US,D,20180629,000000,61.4276,61.9334,61.3727,61.5423,5307033.6270171,0
+MCHI.US,D,20180702,000000,60.4299,60.7622,60.1047,60.6664,4997661.1249431,0
+MCHI.US,D,20180703,000000,61.2291,61.276,60.5058,60.5327,2454868.1778411,0
+MCHI.US,D,20180705,000000,60.5247,60.5526,59.6248,60.0847,5455849.2057609,0
+MCHI.US,D,20180706,000000,59.981,61.2281,59.9511,61.0086,4958822.6735144,0
+MCHI.US,D,20180709,000000,62.0102,62.3425,61.7628,62.3076,4520237.2455972,0
+MCHI.US,D,20180710,000000,61.697,61.7918,61.1323,61.6481,3598196.8925448,0
+MCHI.US,D,20180711,000000,60.5147,60.9058,60.2274,60.4389,5173619.9179093,0
+MCHI.US,D,20180712,000000,61.4276,61.702,61.3149,61.6381,4266863.1590393,0
+MCHI.US,D,20180713,000000,61.4276,61.697,61.1912,61.5423,3107023.9929076,0
+MCHI.US,D,20180716,000000,61.239,61.2859,60.9627,61.1143,1888093.2074529,0
+MCHI.US,D,20180717,000000,60.4958,61.2949,60.3661,61.1912,2804213.773829,0
+MCHI.US,D,20180718,000000,60.82,61.1054,60.5896,61.0475,2305772.9478134,0
+MCHI.US,D,20180719,000000,60.1805,60.3521,59.7805,59.8772,3443976.726981,0
+MCHI.US,D,20180720,000000,60.3431,60.7572,60.2813,60.6484,2449416.4813065,0
+MCHI.US,D,20180723,000000,60.401,60.4668,60.1246,60.3521,2794613.415416,0
+MCHI.US,D,20180724,000000,61.7628,62.0761,61.4186,61.5613,5580849.3203273,0
+MCHI.US,D,20180725,000000,61.8756,62.8483,61.8386,62.8204,3558966.5283849,0
+MCHI.US,D,20180726,000000,61.5523,61.9055,61.5204,61.667,2698514.6095235,0
+MCHI.US,D,20180727,000000,61.8955,61.9055,60.839,61.2291,3752891.1622566,0
+MCHI.US,D,20180730,000000,61.257,61.3149,60.2962,60.6095,2649257.8948516,0
+MCHI.US,D,20180731,000000,60.5147,61.0086,60.1426,60.8011,4437397.3184984,0
+MCHI.US,D,20180801,000000,59.8273,60.1246,59.4373,59.7146,4010856.942476,0
+MCHI.US,D,20180802,000000,58.3598,58.9953,58.1143,58.9324,6379106.3927153,0
+MCHI.US,D,20180803,000000,58.9424,59.0182,58.6471,58.8087,3492773.3701858,0
+MCHI.US,D,20180806,000000,58.2939,58.4416,58.0814,58.3239,3197558.8408183,0
+MCHI.US,D,20180807,000000,59.3235,59.6118,59.2088,59.3425,3239724.0399576,0
+MCHI.US,D,20180808,000000,59.1429,59.1519,58.69,59.115,3383213.2139607,0
+MCHI.US,D,20180809,000000,59.8872,60.2184,59.6468,59.7146,2210890.9758229,0
+MCHI.US,D,20180810,000000,58.9713,59.3046,58.7509,59.2178,7572904.6466555,0
+MCHI.US,D,20180813,000000,58.8187,58.8766,58.2101,58.3528,3456915.8611167,0
+MCHI.US,D,20180814,000000,57.5985,57.7312,57.2464,57.5417,4393514.1182817,0
+MCHI.US,D,20180815,000000,54.9787,55.5234,54.6075,55.4276,10152407.087025,0
+MCHI.US,D,20180816,000000,55.8556,56.5171,55.8556,56.0093,7580461.245327,0
+MCHI.US,D,20180817,000000,55.684,57.0379,55.3947,56.7715,6644645.8112901,0
+MCHI.US,D,20180820,000000,57.0289,57.2963,56.8952,57.2663,4485676.7571782,0
+MCHI.US,D,20180821,000000,57.9517,58.3239,57.9517,58.1902,4009349.4316122,0
+MCHI.US,D,20180822,000000,58.4366,58.6571,58.2899,58.5244,5609545.1504592,0
+MCHI.US,D,20180823,000000,58.6002,58.695,57.3661,57.4459,6276260.8743069,0
+MCHI.US,D,20180824,000000,58.0086,58.3797,57.9567,58.3139,3115375.4427193,0
+MCHI.US,D,20180827,000000,59.2567,59.8473,59.2567,59.4861,3717105.8212608,0
+MCHI.US,D,20180828,000000,59.6567,59.7615,58.9903,59.134,2409923.5055467,0
+MCHI.US,D,20180829,000000,59.1619,59.6757,58.9404,59.6567,3318840.2949428,0
+MCHI.US,D,20180830,000000,58.705,58.705,57.5227,57.7412,7862046.032191,0
+MCHI.US,D,20180831,000000,57.4279,58.0964,57.3751,57.8639,5257462.179359,0
+MCHI.US,D,20180904,000000,57.5616,57.5616,56.8563,57.1516,4255363.3770315,0
+MCHI.US,D,20180905,000000,56.2367,56.2367,55.5413,55.6361,4323864.9112407,0
+MCHI.US,D,20180906,000000,55.6651,55.9524,54.9986,55.4356,8717679.7298276,0
+MCHI.US,D,20180907,000000,54.9038,55.6651,54.8031,55.1323,5024294.1509809,0
+MCHI.US,D,20180910,000000,54.8939,54.8939,54.0608,54.1885,4209066.5556977,0
+MCHI.US,D,20180911,000000,53.2447,54.1506,53.112,54.1127,7119049.6572367,0
+MCHI.US,D,20180912,000000,53.5789,54.8988,53.3325,54.5317,6915797.2998956,0
+MCHI.US,D,20180913,000000,55.8177,56.3235,55.5553,55.9334,6818667.091956,0
+MCHI.US,D,20180914,000000,55.9524,56.0741,55.0754,55.4186,10095584.752672,0
+MCHI.US,D,20180917,000000,54.9228,55.0904,54.5706,54.6843,5203038.4311082,0
+MCHI.US,D,20180918,000000,55.0655,55.4745,55.0555,55.3029,3797295.5763358,0
+MCHI.US,D,20180919,000000,56.0362,56.7795,56.0182,56.5989,3844072.5158236,0
+MCHI.US,D,20180920,000000,57.1127,57.3132,56.8174,57.2184,4483593.906397,0
+MCHI.US,D,20180921,000000,58.2201,58.2201,57.6564,57.7412,3955216.3603232,0
+MCHI.US,D,20180924,000000,56.8563,56.97,56.5221,56.8563,4732690.0299453,0
+MCHI.US,D,20180925,000000,57.0937,57.2563,56.9411,57.0738,2505066.0844685,0
+MCHI.US,D,20180926,000000,57.39,58.0665,57.2763,57.3801,3982824.6576843,0
+MCHI.US,D,20180927,000000,57.3222,57.6614,57.1995,57.409,7411499.7484645,0
+MCHI.US,D,20180928,000000,57.0458,57.3731,56.8363,57.0548,4429349.575995,0
+MCHI.US,D,20181001,000000,57.3511,57.4459,56.955,57.0648,2089114.368529,0
+MCHI.US,D,20181002,000000,55.8466,56.0462,55.5364,55.7319,4811074.5808544,0
+MCHI.US,D,20181003,000000,56.1509,56.1789,55.3508,55.4845,2634367.2157346,0
+MCHI.US,D,20181004,000000,54.8939,54.9228,53.7326,54.0279,5638445.4567987,0
+MCHI.US,D,20181005,000000,54.1885,54.2553,53.3405,53.9491,5597990.240062,0
+MCHI.US,D,20181008,000000,52.7688,53.3455,52.5014,53.2836,6317285.4169549,0
+MCHI.US,D,20181009,000000,52.8087,53.14,52.5404,52.7319,6163727.794397,0
+MCHI.US,D,20181010,000000,52.4546,52.4645,50.9032,50.9311,8507777.8864026,0
+MCHI.US,D,20181011,000000,50.3974,51.3302,49.8915,50.7296,15994241.218636,0
+MCHI.US,D,20181012,000000,52.2271,52.6062,51.6255,52.4645,13333894.498861,0
+MCHI.US,D,20181015,000000,51.5586,51.8819,51.2065,51.4639,4528199.7896808,0
+MCHI.US,D,20181016,000000,51.6734,52.6162,51.6734,52.5214,6975137.4981376,0
+MCHI.US,D,20181017,000000,52.3698,52.3698,51.6055,51.8819,4454683.576714,0
+MCHI.US,D,20181018,000000,51.1785,51.1785,50.0063,50.2826,7399335.4187819,0
+MCHI.US,D,20181019,000000,51.3122,51.7442,50.8633,51.0169,3986220.5664652,0
+MCHI.US,D,20181022,000000,52.8446,52.9933,52.3308,52.6441,4009405.5623359,0
+MCHI.US,D,20181023,000000,50.7116,52.0166,50.53,51.6734,9964295.9923885,0
+MCHI.US,D,20181024,000000,51.2823,51.3781,49.687,49.7489,6768693.7082231,0
+MCHI.US,D,20181025,000000,50.2447,51.2164,50.1918,50.9032,6017138.4002466,0
+MCHI.US,D,20181026,000000,49.5773,50.6637,49.3777,50.0262,10920087.950039,0
+MCHI.US,D,20181029,000000,50.0162,50.0921,48.0638,48.6335,7443166.4976124,0
+MCHI.US,D,20181030,000000,48.845,49.4436,48.5776,49.4057,6186888.7342432,0
+MCHI.US,D,20181031,000000,50.4063,51.0778,50.3485,50.7296,6221698.8039156,0
+MCHI.US,D,20181101,000000,51.7402,53.4692,51.2434,53.3325,8310874.31484,0
+MCHI.US,D,20181102,000000,54.4459,54.6983,52.7888,53.4363,9723444.0688764,0
+MCHI.US,D,20181105,000000,53.131,53.541,52.9983,53.2836,7543013.031643,0
+MCHI.US,D,20181106,000000,53.0931,53.5221,52.9783,53.2178,5317419.8155611,0
+MCHI.US,D,20181107,000000,54.0648,54.5706,53.7226,54.5317,4900364.5295013,0
+MCHI.US,D,20181108,000000,53.5789,53.7705,52.5543,52.8746,8069341.8063036,0
+MCHI.US,D,20181109,000000,51.7023,51.7023,50.8732,51.387,9671264.5472372,0
+MCHI.US,D,20181112,000000,51.3581,51.387,50.4782,50.7296,4612722.6361548,0
+MCHI.US,D,20181113,000000,51.6444,52.693,51.5497,51.9797,8768437.9413572,0
+MCHI.US,D,20181114,000000,52.6351,52.9265,52.0076,52.4745,10028310.075709,0
+MCHI.US,D,20181115,000000,52.6441,54.1606,52.5783,53.7326,11195316.934784,0
+MCHI.US,D,20181116,000000,53.3325,54.1227,52.9215,53.7795,7392660.8743393,0
+MCHI.US,D,20181119,000000,53.3235,53.3734,52.5014,52.6351,4777417.1956855,0
+MCHI.US,D,20181120,000000,51.6634,52.0824,51.2524,51.5497,8437857.0467525,0
+MCHI.US,D,20181121,000000,52.7888,53.3135,52.693,52.7788,16587032.779437,0
+MCHI.US,D,20181123,000000,52.0076,52.4935,52.0076,52.1782,4016784.7478272,0
+MCHI.US,D,20181126,000000,53.1689,53.5889,53.131,53.4073,4390735.647461,0
+MCHI.US,D,20181127,000000,52.9983,53.559,52.7987,53.5121,7243298.0210399,0
+MCHI.US,D,20181128,000000,54.1127,55.0166,53.6927,54.9607,8982309.0288118,0
+MCHI.US,D,20181129,000000,54.1506,54.2653,53.4931,53.9032,7632827.2011554,0
+MCHI.US,D,20181130,000000,54.1506,54.7592,53.8363,54.7592,6688194.2318337,0
+MCHI.US,D,20181203,000000,56.2936,56.3614,55.5423,55.7688,11362770.920782,0
+MCHI.US,D,20181204,000000,55.9235,56.103,54.4369,54.7033,10090737.463751,0
+MCHI.US,D,20181206,000000,52.7688,53.7126,52.5453,53.6927,11652474.615889,0
+MCHI.US,D,20181207,000000,53.549,54.0279,52.5314,52.7409,9477316.8596755,0
+MCHI.US,D,20181210,000000,52.255,52.6162,51.4549,52.3977,16452195.75555,0
+MCHI.US,D,20181211,000000,53.1878,53.2986,52.3977,52.8257,11212895.87463,0
+MCHI.US,D,20181212,000000,53.9311,54.2314,53.4442,53.4542,7090231.542314,0
+MCHI.US,D,20181213,000000,53.8932,54.0648,53.5989,53.6927,6911266.7486295,0
+MCHI.US,D,20181214,000000,52.8177,53.3325,52.6541,52.9394,8198394.3586507,0
+MCHI.US,D,20181217,000000,52.5503,52.7319,51.5966,51.8919,7000051.5207635,0
+MCHI.US,D,20181218,000000,51.9717,52.1812,51.4888,51.5367,11733276.797252,0
+MCHI.US,D,20181219,000000,51.6125,51.8769,49.9494,50.4891,15137018.821054,0
+MCHI.US,D,20181220,000000,50.555,50.8832,49.9873,50.4203,14429739.628359,0
+MCHI.US,D,20181221,000000,50.7575,51.0079,49.8047,50.0751,12312304.302746,0
+MCHI.US,D,20181224,000000,49.6701,50.4203,49.6331,49.6621,7058300.1768974,0
+MCHI.US,D,20181226,000000,49.9873,50.959,49.3029,50.9311,8566938.6667957,0
+MCHI.US,D,20181227,000000,49.8736,50.6617,49.5843,50.6428,10984483.922747,0
+MCHI.US,D,20181228,000000,50.8932,51.2095,50.546,50.7675,7279513.3634723,0
+MCHI.US,D,20181231,000000,51.4988,51.4988,50.4303,50.6138,4271129.0940368,0
+MCHI.US,D,20190102,000000,49.6331,50.3924,49.5693,50.3345,5482782.9321039,0
+MCHI.US,D,20190103,000000,49.5743,49.6701,48.9198,49.0545,5411608.1721809,0
+MCHI.US,D,20190104,000000,50.1908,51.422,50.0362,51.0468,7070385.3221662,0
+MCHI.US,D,20190107,000000,51.0279,51.6714,50.8433,51.5367,5062931.133205,0
+MCHI.US,D,20190108,000000,51.8639,52.0894,51.3392,51.9318,5399213.3055976,0
+MCHI.US,D,20190109,000000,52.6232,53.4991,52.5842,53.0951,5627598.1944532,0
+MCHI.US,D,20190110,000000,52.9314,53.5859,52.7878,53.528,5600794.7715758,0
+MCHI.US,D,20190111,000000,53.0561,53.2876,52.9125,53.1719,3106959.8435092,0
+MCHI.US,D,20190114,000000,52.279,52.7978,52.2101,52.5374,3447440.7944977,0
+MCHI.US,D,20190115,000000,52.9694,53.4931,52.9404,53.1619,3756322.1527397,0
+MCHI.US,D,20190116,000000,53.5959,54.2394,53.5959,53.9451,5823293.953123,0
+MCHI.US,D,20190117,000000,53.556,54.7113,53.4991,54.2973,6893359.0431163,0
+MCHI.US,D,20190118,000000,54.8071,55.2111,54.5477,54.9717,10133084.085408,0
+MCHI.US,D,20190122,000000,54.0389,54.0847,53.1519,53.546,5214525.1827695,0
+MCHI.US,D,20190123,000000,54.1346,54.1915,53.546,53.9401,3465222.2058826,0
+MCHI.US,D,20190124,000000,54.1446,54.7113,54.0089,54.6544,5417398.657726,0
+MCHI.US,D,20190125,000000,55.3358,55.8556,55.3358,55.6341,11011855.669201,0
+MCHI.US,D,20190128,000000,54.9517,55.2201,54.6494,55.2011,11627658.822029,0
+MCHI.US,D,20190129,000000,55.3648,55.5094,55.0036,55.1822,5542992.1542281,0
+MCHI.US,D,20190130,000000,55.6242,56.4732,55.4755,56.3365,10815715.876414,0
+MCHI.US,D,20190131,000000,56.567,57.0758,56.4911,57.0478,12495260.391816,0
+MCHI.US,D,20190201,000000,56.6438,56.8563,56.4632,56.7016,4373224.8663507,0
+MCHI.US,D,20190204,000000,56.567,56.986,56.547,56.8663,3118919.6969841,0
+MCHI.US,D,20190205,000000,57.2025,57.9757,57.0478,57.9038,4239619.7113819,0
+MCHI.US,D,20190206,000000,57.9707,57.9707,57.1646,57.3092,4582197.5458325,0
+MCHI.US,D,20190207,000000,56.7785,57.1147,55.8845,56.4732,4510149.7526898,0
+MCHI.US,D,20190208,000000,56.2507,56.6059,55.9953,56.528,4648851.777833,0
+MCHI.US,D,20190211,000000,57.0099,57.1247,56.6727,56.7016,3506296.8652482,0
+MCHI.US,D,20190212,000000,57.1147,57.2603,56.8862,56.9141,8653924.2487699,0
+MCHI.US,D,20190213,000000,57.6155,57.7033,57.1396,57.2304,5177700.4210518,0
+MCHI.US,D,20190214,000000,56.8064,57.1496,56.5091,56.9511,8198610.8628705,0
+MCHI.US,D,20190215,000000,56.7316,56.8263,56.3365,56.557,5067443.6424528,0
+MCHI.US,D,20190219,000000,56.547,57.4429,56.528,57.2703,4151655.8510812,0
+MCHI.US,D,20190220,000000,57.5487,58.0485,57.4758,57.6255,5513222.8240064,0
+MCHI.US,D,20190221,000000,57.7901,57.8001,57.3002,57.5008,3436371.0139263,0
+MCHI.US,D,20190222,000000,58.3648,58.6072,58.1293,58.6072,4219221.2050067,0
+MCHI.US,D,20190225,000000,59.6827,59.9421,59.549,59.6827,6440380.0939202,0
+MCHI.US,D,20190226,000000,59.0192,59.6258,58.9235,59.4821,7649097.0923392,0
+MCHI.US,D,20190227,000000,58.8087,58.9873,58.4955,58.7788,5214699.5889465,0
+MCHI.US,D,20190228,000000,58.5004,58.6172,58.1383,58.3947,8028236.0745732,0
+MCHI.US,D,20190301,000000,59.2018,59.2407,58.6551,58.8766,7123955.08155,0
+MCHI.US,D,20190304,000000,59.7126,59.8573,58.8177,59.5011,8108055.9682728,0
+MCHI.US,D,20190305,000000,60.0219,60.6365,59.8962,60.4629,5214687.5609343,0
+MCHI.US,D,20190306,000000,60.386,60.5117,59.962,60.0119,7175650.4756977,0
+MCHI.US,D,20190307,000000,59.3086,59.3086,58.2131,58.3648,9268111.6386243,0
+MCHI.US,D,20190308,000000,56.9999,57.4429,56.8563,57.3362,6262263.2750966,0
+MCHI.US,D,20190311,000000,58.252,58.9334,58.1832,58.8087,3069629.9052786,0
+MCHI.US,D,20190312,000000,59.2996,59.3614,58.9524,59.3086,3730170.2471904,0
+MCHI.US,D,20190313,000000,59.2118,59.3764,59.0392,59.0791,5501460.4303986,0
+MCHI.US,D,20190314,000000,58.7987,58.8476,58.4226,58.7129,4085362.4594471,0
+MCHI.US,D,20190315,000000,59.2607,59.6089,59.1549,59.4722,3456664.2751947,0
+MCHI.US,D,20190318,000000,60.2903,60.4259,60.0398,60.2803,3488883.31057,0
+MCHI.US,D,20190319,000000,60.5018,60.6943,60.2314,60.4718,5528817.1418377,0
+MCHI.US,D,20190320,000000,60.1266,60.824,59.5889,60.3002,12284360.223377,0
+MCHI.US,D,20190321,000000,59.6168,60.386,59.539,60.386,9100323.8752867,0
+MCHI.US,D,20190322,000000,59.4333,59.5689,58.4905,58.5304,8651316.1747889,0
+MCHI.US,D,20190325,000000,58.1532,58.7788,58.1443,58.6251,5418825.9818417,0
+MCHI.US,D,20190326,000000,58.693,58.9035,58.3478,58.6172,3101817.868289,0
+MCHI.US,D,20190327,000000,58.6451,58.9135,58.3747,58.5683,5780404.0662479,0
+MCHI.US,D,20190328,000000,58.8277,59.0102,58.4974,58.9235,3223064.2407113,0
+MCHI.US,D,20190329,000000,59.7216,60.1656,59.5061,60.0488,11081032.776763,0
+MCHI.US,D,20190401,000000,60.8569,61.0794,60.5866,60.9358,4943882.8800143,0
+MCHI.US,D,20190402,000000,60.8569,60.9158,60.5686,60.7123,3718058.0388941,0
+MCHI.US,D,20190403,000000,61.2899,61.7129,60.9906,61.1163,7879826.4412416,0
+MCHI.US,D,20190404,000000,61.26,61.8097,61.1802,61.7419,5481950.9945927,0
+MCHI.US,D,20190405,000000,62.0591,62.4542,61.9883,62.4442,4869712.1427164,0
+MCHI.US,D,20190408,000000,62.2716,62.5121,61.9634,62.3764,4888853.7218155,0
+MCHI.US,D,20190409,000000,62.4053,62.531,62.2726,62.3465,3724084.0730117,0
+MCHI.US,D,20190410,000000,62.4353,62.531,62.1559,62.4821,2857730.4094922,0
+MCHI.US,D,20190411,000000,61.8486,61.8756,61.4735,61.6561,3758564.3746827,0
+MCHI.US,D,20190412,000000,62.56,62.7296,62.3953,62.55,5379975.5024008,0
+MCHI.US,D,20190415,000000,62.108,62.108,61.2899,61.5543,5197043.4693554,0
+MCHI.US,D,20190416,000000,62.3016,62.3664,62.0162,62.2527,3101753.7188906,0
+MCHI.US,D,20190417,000000,62.7046,62.7605,62.2527,62.3953,7899520.3065681,0
+MCHI.US,D,20190418,000000,62.3664,62.531,62.0931,62.4153,6448391.7523869,0
+MCHI.US,D,20190422,000000,61.705,61.9683,61.4735,61.9244,4247136.2166793,0
+MCHI.US,D,20190423,000000,61.7229,62.131,61.695,61.9534,7977949.9625229,0
+MCHI.US,D,20190424,000000,61.7818,61.7818,61.0196,61.1453,7080013.7459409,0
+MCHI.US,D,20190425,000000,60.6265,60.8759,60.3002,60.8569,3143698.4044727,0
+MCHI.US,D,20190426,000000,61.0395,61.1942,60.7123,61.1353,3252817.5335834,0
+MCHI.US,D,20190429,000000,61.2331,61.3777,61.1602,61.2899,2265629.4570599,0
+MCHI.US,D,20190430,000000,61.0794,61.3677,60.7701,61.0974,6007380.6753406,0
+MCHI.US,D,20190501,000000,61.2989,62.0302,60.9457,60.9906,6038405.930504,0
+MCHI.US,D,20190502,000000,61.0794,61.4925,60.6843,61.0595,4016407.8701112,0
+MCHI.US,D,20190503,000000,61.6461,62.1559,61.6072,62.118,3830536.9927491,0
+MCHI.US,D,20190506,000000,59.2796,60.4629,59.2407,60.3282,9996026.8909349,0
+MCHI.US,D,20190507,000000,59.4632,59.4911,58.0884,58.4905,9144235.1408653,0
+MCHI.US,D,20190508,000000,58.5593,58.9254,58.1832,58.4326,7555794.7992857,0
+MCHI.US,D,20190509,000000,56.8663,57.8839,56.3973,57.4609,14174662.575739,0
+MCHI.US,D,20190510,000000,57.7402,58.1163,56.8663,57.837,7256113.8680505,0
+MCHI.US,D,20190513,000000,55.8367,56.0951,55.269,55.6341,14249665.250548,0
+MCHI.US,D,20190514,000000,56.557,56.8952,56.2218,56.567,6930784.2031102,0
+MCHI.US,D,20190515,000000,56.7415,57.2404,56.6109,57.0857,6915550.7256453,0
+MCHI.US,D,20190516,000000,57.3561,57.6833,57.2114,57.3162,5110714.4163811,0
+MCHI.US,D,20190517,000000,55.7219,55.9384,55.3947,55.4805,7172466.0594649,0
+MCHI.US,D,20190520,000000,54.3352,54.3451,53.7874,53.8742,5156273.5196326,0
+MCHI.US,D,20190521,000000,54.5946,54.7682,54.3451,54.6923,5614787.3591144,0
+MCHI.US,D,20190522,000000,54.2973,54.3601,53.9401,54.1047,4251829.1461102,0
+MCHI.US,D,20190523,000000,53.0362,53.3275,52.8257,53.0951,6261208.8193594,0
+MCHI.US,D,20190524,000000,53.3275,53.4363,52.7199,52.7878,7326979.9089935,0
+MCHI.US,D,20190528,000000,53.566,53.7106,53.0861,53.2008,4982841.6115651,0
+MCHI.US,D,20190529,000000,53.0272,53.4313,52.9265,53.3644,4487976.1121792,0
+MCHI.US,D,20190530,000000,53.2687,53.4602,53.114,53.3355,4275732.8157104,0
+MCHI.US,D,20190531,000000,52.9025,53.3275,52.8347,53.2208,4699539.825958,0
+MCHI.US,D,20190603,000000,53.538,53.7785,53.2976,53.556,3437240.0378086,0
+MCHI.US,D,20190604,000000,53.0761,53.5959,53.0462,53.538,5421269.6729892,0
+MCHI.US,D,20190605,000000,53.538,53.6059,52.7199,53.0761,5310566.855604,0
+MCHI.US,D,20190606,000000,52.9893,53.1908,52.8446,53.104,3318373.2071353,0
+MCHI.US,D,20190607,000000,53.5081,54.2494,53.4891,53.6907,4531291.9911533,0
+MCHI.US,D,20190610,000000,54.4888,54.9717,54.3651,54.6444,3407308.329422,0
+MCHI.US,D,20190611,000000,55.5962,55.7489,55.2251,55.4136,4295643.1852567,0
+MCHI.US,D,20190612,000000,54.5866,54.6873,54.2194,54.3831,2393177.5055462,0
+MCHI.US,D,20190613,000000,54.7013,54.7731,54.2973,54.4888,4022565.2100288,0
+MCHI.US,D,20190614,000000,54.1247,54.1247,53.8164,53.8553,3282723.1812769,0
+MCHI.US,D,20190617,000000,54.0299,54.402,53.9999,54.1925,1967044.0772703,0
+MCHI.US,D,20190618,000000,54.9008,56.2986,54.9008,55.9554,4991708.2612331,0
+MCHI.US,D,20190619,000000,56.3435,56.7605,55.9564,56.5071,6534757.8917322,0
+MCHI.US,D,20190620,000000,57.7272,57.831,57.1266,57.4369,4012626.0626053,0
+MCHI.US,D,20190621,000000,57.1466,57.408,57.0408,57.1167,3308332.8239424,0
+MCHI.US,D,20190624,000000,57.3122,57.3342,57.0209,57.1067,2325770.5204482,0
+MCHI.US,D,20190625,000000,56.6039,56.6328,56.12,56.1978,4252547.8198398,0
+MCHI.US,D,20190626,000000,56.8952,57.2334,56.8952,57.0209,3231415.690523,0
+MCHI.US,D,20190627,000000,57.3691,57.6394,57.2733,57.5816,2072593.8937574,0
+MCHI.US,D,20190628,000000,57.5816,57.5956,57.3292,57.5536,3011305.0717341,0
+MCHI.US,D,20190701,000000,59.1699,59.4502,58.5314,58.705,5351890.0938886,0
+MCHI.US,D,20190702,000000,58.7728,58.8606,58.5114,58.675,4620830.5187192,0
+MCHI.US,D,20190703,000000,58.4037,58.4915,58.251,58.4635,1018609.2537556,0
+MCHI.US,D,20190705,000000,57.9687,57.9687,57.5956,57.7462,3496687.4858261,0
+MCHI.US,D,20190708,000000,57.2334,57.2484,56.9141,57.0309,2443060.6791875,0
+MCHI.US,D,20190709,000000,56.555,56.9431,56.4602,56.8862,1653312.4231042,0
+MCHI.US,D,20190710,000000,57.417,57.6105,56.967,57.0408,2112059.8064898,0
+MCHI.US,D,20190711,000000,57.1167,57.1466,56.5839,56.7695,2546662.9600309,0
+MCHI.US,D,20190712,000000,56.972,57.0977,56.8762,57.0309,1837271.8488592,0
+MCHI.US,D,20190715,000000,57.3791,57.6005,57.2134,57.5636,1014138.8425505,0
+MCHI.US,D,20190716,000000,57.7272,57.852,57.4898,57.5048,3295070.9381456,0
+MCHI.US,D,20190717,000000,57.5816,57.7272,57.3392,57.3591,1307110.1476408,0
+MCHI.US,D,20190718,000000,57.2134,57.5048,57.0778,57.4369,3442451.1740989,0
+MCHI.US,D,20190719,000000,57.9497,57.9886,57.4369,57.4369,2287337.0120973,0
+MCHI.US,D,20190722,000000,57.3591,57.4748,57.1566,57.2045,1339566.7362573,0
+MCHI.US,D,20190723,000000,57.4848,57.8609,57.4269,57.843,2294622.980494,0
+MCHI.US,D,20190724,000000,57.9308,58.26,57.8709,58.2221,3972352.2683861,0
+MCHI.US,D,20190725,000000,58.2979,58.2979,57.6794,57.8909,5219547.8802019,0
+MCHI.US,D,20190726,000000,58.0375,58.0864,57.826,58.0076,1633771.9149334,0
+MCHI.US,D,20190729,000000,57.816,57.9108,57.4748,57.6594,1190384.3031411,0
+MCHI.US,D,20190730,000000,57.2434,57.3032,57.0209,57.2234,2406286.0341873,0
+MCHI.US,D,20190731,000000,57.0977,57.0977,55.8397,56.6039,3463979.3112875,0
+MCHI.US,D,20190801,000000,56.8663,57.2134,54.7342,54.852,9868328.4922959,0
+MCHI.US,D,20190802,000000,54.7642,54.823,54.1266,54.2124,7691834.6243929,0
+MCHI.US,D,20190805,000000,52.5084,52.5862,51.426,51.7721,10803698.889881,0
+MCHI.US,D,20190806,000000,52.7519,52.9344,52.1991,52.4416,7214489.9294607,0
+MCHI.US,D,20190807,000000,52.1313,52.9155,51.8699,52.9065,4678615.0940486,0
+MCHI.US,D,20190808,000000,53.3135,53.6138,53.0561,53.6138,2737503.4111048,0
+MCHI.US,D,20190809,000000,53.0611,53.1569,52.5663,52.8676,2829343.2983404,0
+MCHI.US,D,20190812,000000,52.2869,52.4994,52.0535,52.3149,2759377.3536445,0
+MCHI.US,D,20190813,000000,52.248,53.9999,52.1313,53.3894,6610695.7444908,0
+MCHI.US,D,20190814,000000,52.0924,52.2869,51.7771,51.8609,5577214.8559709,0
+MCHI.US,D,20190815,000000,52.7519,52.8476,52.278,52.5962,3772807.545809,0
+MCHI.US,D,20190816,000000,53.0132,53.7196,53.0132,53.6039,1964902.0887624,0
+MCHI.US,D,20190819,000000,54.813,54.9487,54.4918,54.6095,2416521.8725787,0
+MCHI.US,D,20190820,000000,54.7253,54.843,54.5028,54.5227,2106728.3900773,0
+MCHI.US,D,20190821,000000,55.1423,55.1762,54.7442,54.9008,3382028.4547579,0
+MCHI.US,D,20190822,000000,54.6195,54.6694,54.0498,54.3102,1571172.1253823,0
+MCHI.US,D,20190823,000000,54.0099,54.4738,52.9155,53.0132,5477614.8961907,0
+MCHI.US,D,20190826,000000,53.6707,53.7495,53.4283,53.5839,3539595.4147194,0
+MCHI.US,D,20190827,000000,54.0668,54.2623,53.7296,53.7296,2259252.6059194,0
+MCHI.US,D,20190828,000000,53.4572,53.8932,53.3036,53.8353,1466608.6058964,0
+MCHI.US,D,20190829,000000,54.3202,54.6395,54.1745,54.4459,1806525.2426454,0
+MCHI.US,D,20190830,000000,54.7073,54.7073,54.2803,54.6195,1983235.7863747,0
+MCHI.US,D,20190903,000000,54.397,54.5776,54.2903,54.4359,2004619.5874168,0
+MCHI.US,D,20190904,000000,55.4426,55.5483,55.2969,55.3947,3350576.205161,0
+MCHI.US,D,20190905,000000,56.1489,56.4792,56.1489,56.3914,6092493.8967472,0
+MCHI.US,D,20190906,000000,56.5749,56.6039,56.3714,56.4203,1941869.4477131,0
+MCHI.US,D,20190909,000000,56.555,56.7964,56.4502,56.7106,4756575.6575272,0
+MCHI.US,D,20190910,000000,56.6138,56.6767,56.2267,56.4891,3386845.6736484,0
+MCHI.US,D,20190911,000000,56.8463,57.1855,56.6208,57.0578,5336939.2747106,0
+MCHI.US,D,20190912,000000,57.4369,57.9208,57.1666,57.4848,5706941.9793361,0
+MCHI.US,D,20190913,000000,57.8709,58.0275,57.8061,57.9108,2932074.5506328,0
+MCHI.US,D,20190916,000000,57.3691,57.4748,57.0927,57.3032,2358176.9923472,0
+MCHI.US,D,20190917,000000,56.6717,57.2045,56.6428,57.1666,2458055.6010769,0
+MCHI.US,D,20190918,000000,57.0488,57.0578,56.4752,56.8862,2686365.3148562,0
+MCHI.US,D,20190919,000000,56.8563,57.1167,56.5939,56.6627,5303773.0333736,0
+MCHI.US,D,20190920,000000,56.7206,56.8663,56.0901,56.3435,4283367.5964613,0
+MCHI.US,D,20190923,000000,55.9853,56.0811,55.7858,55.9853,1898686.8792076,0
+MCHI.US,D,20190924,000000,55.9374,55.9374,54.9777,55.0355,7229986.0185256,0
+MCHI.US,D,20190925,000000,54.8709,55.4097,54.6784,55.3558,2722393.220765,0
+MCHI.US,D,20190926,000000,55.1523,55.2969,54.8619,54.9687,3227311.1313561,0
+MCHI.US,D,20190927,000000,55.0555,55.2191,53.4283,53.7685,5672514.8013858,0
+MCHI.US,D,20190930,000000,54.5028,54.7073,54.2124,54.2903,3286128.1110669,0
+MCHI.US,D,20191001,000000,54.4549,54.4549,53.7445,53.9999,3931048.0744543,0
+MCHI.US,D,20191002,000000,53.7974,54.0399,53.6138,53.99,3350406.8106557,0
+MCHI.US,D,20191003,000000,54.3481,54.9388,54.1456,54.9388,2636997.3410714,0
+MCHI.US,D,20191004,000000,54.6095,54.9587,54.3531,54.8809,2125631.413601,0
+MCHI.US,D,20191007,000000,54.5028,54.8809,54.3681,54.4838,4157054.4238952,0
+MCHI.US,D,20191008,000000,54.0199,54.1506,53.5789,53.6039,6090118.3643356,0
+MCHI.US,D,20191009,000000,54.397,54.5826,54.1456,54.3382,4172119.5091892,0
+MCHI.US,D,20191010,000000,54.6494,55.3169,54.6494,55.0854,3280988.1405155,0
+MCHI.US,D,20191011,000000,56.11,56.7106,56.0232,56.1589,6233556.4192868,0
+MCHI.US,D,20191014,000000,56.2557,56.3235,55.9474,55.9554,2276135.925726,0
+MCHI.US,D,20191015,000000,56.2467,56.8064,56.1878,56.6238,2404810.5980228,0
+MCHI.US,D,20191016,000000,56.535,56.8064,56.4203,56.7206,2088024.8310895,0
+MCHI.US,D,20191017,000000,57.0877,57.0877,56.7605,56.8064,2760933.9788915,0
+MCHI.US,D,20191018,000000,56.5839,56.6907,55.8875,55.8875,4295280.3402217,0
+MCHI.US,D,20191021,000000,56.3335,56.5839,56.2267,56.5161,2510833.5163236,0
+MCHI.US,D,20191022,000000,56.4702,56.6238,56.0142,56.1489,1944428.4073109,0
+MCHI.US,D,20191023,000000,55.7329,55.9274,55.5733,55.9274,1870347.8801046,0
+MCHI.US,D,20191024,000000,56.1489,56.2178,55.9604,56.1,2569846.9535672,0
+MCHI.US,D,20191025,000000,56.1779,56.7695,56.1589,56.7206,2223245.7490321,0
+MCHI.US,D,20191028,000000,57.1855,57.5337,57.1765,57.4269,3034093.1432018,0
+MCHI.US,D,20191029,000000,56.8064,56.9331,56.6717,56.8064,2679509.3478961,0
+MCHI.US,D,20191030,000000,56.4891,56.8263,56.2178,56.8164,2765907.5619406,0
+MCHI.US,D,20191031,000000,56.8164,56.8812,56.3235,56.6039,2722591.6829665,0
+MCHI.US,D,20191101,000000,57.408,57.7562,57.3122,57.4748,3391399.2786045,0
+MCHI.US,D,20191104,000000,58.4635,58.5992,58.2121,58.4336,3287842.1028069,0
+MCHI.US,D,20191105,000000,58.8107,58.8975,58.5254,58.7628,1999745.2354684,0
+MCHI.US,D,20191106,000000,58.9274,58.9903,58.5892,58.7728,3548285.6535417,0
+MCHI.US,D,20191107,000000,59.3934,59.7256,59.2667,59.4802,5034259.3590975,0
+MCHI.US,D,20191108,000000,59.2367,59.3245,58.9374,59.1799,7313845.3196593,0
+MCHI.US,D,20191111,000000,58.0764,58.4825,57.9787,58.4635,2995992.4098554,0
+MCHI.US,D,20191112,000000,58.2021,58.3378,57.8809,58.0864,3434851.4750504,0
+MCHI.US,D,20191113,000000,57.3791,57.4599,57.0778,57.2534,2605771.6190378,0
+MCHI.US,D,20191114,000000,57.1266,57.2633,56.8563,57.1666,3469020.0507382,0
+MCHI.US,D,20191115,000000,57.1945,57.3591,57.1366,57.2833,2092972.3534456,0
+MCHI.US,D,20191118,000000,57.6205,57.6993,57.3491,57.408,1615032.271909,0
+MCHI.US,D,20191119,000000,58.4136,58.4136,57.843,57.9976,2035935.519542,0
+MCHI.US,D,20191120,000000,57.7362,57.7562,57.2045,57.408,3663356.6440281,0
+MCHI.US,D,20191121,000000,57.3122,57.5048,57.1666,57.4459,3453193.1913375,0
+MCHI.US,D,20191122,000000,57.5237,57.5337,57.2683,57.5337,1313272.4992301,0
+MCHI.US,D,20191125,000000,58.1333,58.5503,58.0176,58.5403,2170573.0788923,0
+MCHI.US,D,20191126,000000,58.3648,58.7389,58.1822,58.6671,3080238.6120485,0
+MCHI.US,D,20191127,000000,58.6571,58.9125,58.5314,58.8796,2042438.6648106,0
+MCHI.US,D,20191129,000000,57.826,57.9008,57.6644,57.7562,1402764.9194158,0
+MCHI.US,D,20191202,000000,57.843,57.8809,57.3491,57.5906,9721553.6662906,0
+MCHI.US,D,20191203,000000,56.9241,57.2933,56.555,57.2933,2500108.538769,0
+MCHI.US,D,20191204,000000,57.6494,57.7761,57.5048,57.5437,1818683.5583218,0
+MCHI.US,D,20191205,000000,57.7961,58.241,57.7362,58.0964,6427025.9933632,0
+MCHI.US,D,20191206,000000,58.6271,58.685,58.4535,58.5693,2424983.579169,0
+MCHI.US,D,20191209,000000,58.3847,58.6371,58.0665,58.0665,1420376.9362955,0
+MCHI.US,D,20191210,000000,58.4236,58.5892,58.279,58.4037,1877268.9987976,0
+MCHI.US,D,20191211,000000,58.8606,59.4891,58.8017,59.3734,3773708.6443904,0
+MCHI.US,D,20191212,000000,59.3734,60.4389,59.3245,60.3501,4535184.0554379,0
+MCHI.US,D,20191213,000000,60.5247,61.0525,60.0748,60.1286,5283458.7230839,0
+MCHI.US,D,20191216,000000,60.8849,61.1882,60.846,61.0006,3074954.3053506,0
+MCHI.US,D,20191217,000000,61.5583,61.7938,61.4216,61.686,2793002.6641141,0
+MCHI.US,D,20191218,000000,61.8626,62.0083,61.8027,61.9594,3485269.895235,0
+MCHI.US,D,20191219,000000,61.6172,61.8706,61.5982,61.8027,2228675.3942109,0
+MCHI.US,D,20191220,000000,61.9893,62.1549,61.8626,62.0811,4226916.1258186,0
+MCHI.US,D,20191223,000000,62.116,62.1749,61.9793,62.126,2269128.6062789,0
+MCHI.US,D,20191224,000000,62.2237,62.2926,62.0571,62.1649,700848.21549889,0
+MCHI.US,D,20191226,000000,62.4482,62.7525,62.4083,62.7226,1046468.1347045,0
+MCHI.US,D,20191227,000000,63.1027,63.1027,62.7425,62.7994,1655280.005435,0
+MCHI.US,D,20191230,000000,63.1027,63.1127,62.4582,62.536,2020330.1760328,0
+MCHI.US,D,20191231,000000,62.5659,62.7375,62.3894,62.6238,2084934.6342857,0
+MCHI.US,D,20200102,000000,63.7871,64.7149,63.7871,64.7149,2866690.2762549,0
+MCHI.US,D,20200103,000000,63.5816,63.9627,63.4489,63.5038,2888538.1581015,0
+MCHI.US,D,20200106,000000,63.1426,63.4259,63.0738,63.396,3422123.8334626,0
+MCHI.US,D,20200107,000000,63.6404,63.7871,63.406,63.6694,2196351.1137287,0
+MCHI.US,D,20200108,000000,63.3272,64.2361,63.2294,63.8549,5540863.1960668,0
+MCHI.US,D,20200109,000000,64.5104,64.6561,64.3927,64.5483,2961787.7501309,0
+MCHI.US,D,20200110,000000,64.8626,65.1449,64.676,64.9693,2316761.5393023,0
+MCHI.US,D,20200113,000000,65.6428,66.2883,65.4861,66.2304,2783988.6712965,0
+MCHI.US,D,20200114,000000,65.6727,65.7026,65.2038,65.4762,4343017.5160177,0
+MCHI.US,D,20200115,000000,65.2916,65.4382,65.0661,65.2128,2888897.9961335,0
+MCHI.US,D,20200116,000000,65.5649,65.6138,65.3604,65.6138,4440355.2071679,0
+MCHI.US,D,20200117,000000,65.8692,65.956,65.6797,65.8972,2365054.0083287,0
+MCHI.US,D,20200121,000000,63.6504,63.8649,63.4589,63.5137,7831495.8835099,0
+MCHI.US,D,20200122,000000,64.4126,64.4515,63.7073,63.8549,3054219.0146335,0
+MCHI.US,D,20200123,000000,62.4382,63.1326,62.1549,63.0249,12178978.799061,0
+MCHI.US,D,20200124,000000,62.8682,62.9321,61.5683,61.9494,3782701.5881867,0
+MCHI.US,D,20200127,000000,58.3927,60.0448,58.1981,59.6059,19434980.405664,0
+MCHI.US,D,20200128,000000,59.8892,60.3671,59.4582,60.2005,9131467.4059035,0
+MCHI.US,D,20200129,000000,60.9547,61.1283,60.5806,60.7871,4571397.3932015,0
+MCHI.US,D,20200130,000000,59.3515,59.9082,58.8905,59.8593,5142756.0385764,0
+MCHI.US,D,20200131,000000,58.8426,58.8905,58.3348,58.7359,4207301.4449058,0
+MCHI.US,D,20200203,000000,59.0083,59.9082,59.0083,59.5759,3252926.7880277,0
+MCHI.US,D,20200204,000000,61.5683,62.1948,61.5104,61.8626,7088070.5094535,0
+MCHI.US,D,20200205,000000,62.8972,62.9161,61.6471,61.8526,4563886.9019102,0
+MCHI.US,D,20200206,000000,62.546,62.5659,62.116,62.1549,4042593.8550285,0
+MCHI.US,D,20200207,000000,61.8626,61.9005,61.3638,61.5104,3183265.5529745,0
+MCHI.US,D,20200210,000000,61.7159,62.2048,61.6571,62.1848,2988960.0320494,0
+MCHI.US,D,20200211,000000,63.0937,63.4639,62.9261,63.0538,3204658.3750257,0
+MCHI.US,D,20200212,000000,63.7173,64.275,63.5866,64.275,3794338.6900007,0
+MCHI.US,D,20200213,000000,63.386,63.7871,63.2394,63.396,3392862.6867568,0
+MCHI.US,D,20200214,000000,63.6594,63.7073,63.0937,63.3371,2431566.9111857,0
+MCHI.US,D,20200218,000000,63.3371,63.4589,63.1616,63.3371,2492562.9657754,0
+MCHI.US,D,20200219,000000,63.7472,63.9627,63.7372,63.8071,1910246.8012765,0
+MCHI.US,D,20200220,000000,63.7572,63.8071,62.8433,63.0837,3322577.9997374,0
+MCHI.US,D,20200221,000000,63.2094,63.2494,62.6727,62.8383,7608060.521679,0
+MCHI.US,D,20200224,000000,60.3571,61.1044,60.1626,60.7372,7569647.0600151,0
+MCHI.US,D,20200225,000000,61.6271,61.676,60.3571,60.387,10851374.923282,0
+MCHI.US,D,20200226,000000,61.2171,61.8756,61.1193,61.1193,9682714.2125275,0
+MCHI.US,D,20200227,000000,60.7871,61.5154,60.0059,60.397,14829468.56283,0
+MCHI.US,D,20200228,000000,58.9205,60.7093,58.5593,60.7093,17103421.404339,0
+MCHI.US,D,20200302,000000,60.9826,61.5244,60.397,61.5204,12843384.14223,0
+MCHI.US,D,20200303,000000,61.6172,62.2726,60.6005,61.1782,9818288.9544959,0
+MCHI.US,D,20200304,000000,61.7748,62.2627,61.686,62.1649,4837646.4644967,0
+MCHI.US,D,20200305,000000,62.1649,62.7326,61.7938,62.0282,7152265.0129568,0
+MCHI.US,D,20200306,000000,60.7871,61.0405,59.971,60.6903,4889830.9978076,0
+MCHI.US,D,20200309,000000,57.8081,58.9494,57.2703,58.3049,6189498.812893,0
+MCHI.US,D,20200310,000000,60.2893,60.5526,59.2427,60.5427,6085565.7617138,0
+MCHI.US,D,20200311,000000,58.9304,59.3704,58.1293,58.4715,6077241.3749296,0
+MCHI.US,D,20200312,000000,54.5337,55.0615,53.3325,54.0738,6900665.0582,0
+MCHI.US,D,20200313,000000,57.845,57.845,54.6903,56.9271,5642592.1140084,0
+MCHI.US,D,20200316,000000,49.0515,53.4383,48.8579,51.3671,4783251.7839421,0
+MCHI.US,D,20200317,000000,52.3737,54.2304,51.6604,53.9171,5012341.3138464,0
+MCHI.US,D,20200318,000000,50.547,52.1193,49.4416,51.1626,8527076.8319948,0
+MCHI.US,D,20200319,000000,51.1137,52.4426,50.4193,51.5337,6060506.400607,0
+MCHI.US,D,20200320,000000,53.3225,53.4961,51.3092,51.397,10720719.638307,0
+MCHI.US,D,20200323,000000,51.6504,52.1104,50.4582,51.5736,3709394.8630993,0
+MCHI.US,D,20200324,000000,54.1037,54.827,53.7126,54.6315,4645179.2247713,0
+MCHI.US,D,20200325,000000,55.0714,56.545,54.7103,55.706,5589486.435429,0
+MCHI.US,D,20200326,000000,55.7349,57.5536,55.4815,57.4539,8470729.6041246,0
+MCHI.US,D,20200327,000000,54.7771,55.2949,54.4639,54.5836,5502958.9202532,0
+MCHI.US,D,20200330,000000,55.0116,55.8137,54.6215,55.8137,4101294.5639546,0
+MCHI.US,D,20200331,000000,55.6271,56.4981,55.6042,55.9414,3839623.15364,0
+MCHI.US,D,20200401,000000,54.9148,55.3448,53.9411,53.9461,3334642.0959848,0
+MCHI.US,D,20200402,000000,54.846,55.7349,54.7372,55.5693,3951648.050034,0
+MCHI.US,D,20200403,000000,55.5992,55.7838,54.6664,54.9148,3504769.3076974,0
+MCHI.US,D,20200406,000000,56.555,57.1426,56.2437,57.0728,4890757.1547479,0
+MCHI.US,D,20200407,000000,58.4316,58.4316,56.8892,57.0827,4831927.1446905,0
+MCHI.US,D,20200408,000000,57.0628,57.2803,56.5849,57.1326,3090274.9859041,0
+MCHI.US,D,20200409,000000,57.4459,57.9138,56.8493,57.0538,3499315.6064941,0
+MCHI.US,D,20200413,000000,57.0628,57.2803,56.555,57.1526,2061390.8027174,0
+MCHI.US,D,20200414,000000,58.2181,58.6371,58.2181,58.3727,3810364.0116028,0
+MCHI.US,D,20200415,000000,57.3172,57.8789,57.1476,57.6903,3685197.5095342,0
+MCHI.US,D,20200416,000000,58.247,58.4905,58.0415,58.3348,3931423.9498358,0
+MCHI.US,D,20200417,000000,59.1459,59.2138,58.4416,58.7938,3050009.2103597,0
+MCHI.US,D,20200420,000000,58.5493,59.2916,58.5204,58.706,2813515.4366053,0
+MCHI.US,D,20200421,000000,57.7193,57.828,57.1326,57.3172,3263091.4606801,0
+MCHI.US,D,20200422,000000,58.7638,58.8426,58.5304,58.5793,1658225.8660923,0
+MCHI.US,D,20200423,000000,58.8327,59.0581,58.0994,58.1483,2749876.2263323,0
+MCHI.US,D,20200424,000000,58.4905,58.5004,57.8889,58.2949,1255969.0443891,0
+MCHI.US,D,20200427,000000,59.0182,59.1749,58.8327,59.127,5198599.092268,0
+MCHI.US,D,20200428,000000,59.8892,59.9461,58.9005,58.9404,6329422.6836099,0
+MCHI.US,D,20200429,000000,59.6059,60.1227,59.4971,59.9371,3299658.6224697,0
+MCHI.US,D,20200430,000000,59.7316,59.956,58.2371,58.6092,4276310.1602966,0
+MCHI.US,D,20200501,000000,57.2404,57.3172,56.2527,56.3704,5191618.8358484,0
+MCHI.US,D,20200504,000000,56.4792,56.5949,56.1799,56.5749,2741438.5757664,0
+MCHI.US,D,20200505,000000,57.4459,57.7233,57.2903,57.3671,2627473.1600691,0
+MCHI.US,D,20200506,000000,58.1483,58.3827,57.7482,57.7881,1594701.9242697,0
+MCHI.US,D,20200507,000000,58.3049,58.4416,58.0066,58.266,1618381.0709754,0
+MCHI.US,D,20200508,000000,59.2327,59.7944,59.0681,59.6537,2371578.2026187,0
+MCHI.US,D,20200511,000000,59.5859,60.0159,59.566,59.8293,3464344.1609912,0
+MCHI.US,D,20200512,000000,60.0827,60.397,59.3704,59.3704,5648544.9777184,0
+MCHI.US,D,20200513,000000,60.2494,60.4808,59.1988,59.6059,4396698.5345145,0
+MCHI.US,D,20200514,000000,58.4516,59.536,58.1782,59.4383,4960292.0956729,0
+MCHI.US,D,20200515,000000,58.5793,58.9843,58.5204,58.9304,2573981.5827646,0
+MCHI.US,D,20200518,000000,60.4649,61.4216,60.402,61.265,4454063.1317508,0
+MCHI.US,D,20200519,000000,61.2081,61.696,61.0156,61.0505,2520364.7136663,0
+MCHI.US,D,20200520,000000,61.9304,62.135,60.8649,61.4516,4329792.7165919,0
+MCHI.US,D,20200521,000000,60.1227,60.407,59.6338,59.9461,4115705.1249175,0
+MCHI.US,D,20200522,000000,58.5493,58.5493,57.6554,57.7282,7169063.1343436,0
+MCHI.US,D,20200526,000000,59.2716,59.6837,58.696,58.7938,6623937.5836005,0
+MCHI.US,D,20200527,000000,58.8526,58.8526,57.828,58.3149,6370494.3359724,0
+MCHI.US,D,20200528,000000,58.3049,58.7359,57.828,57.8839,9223272.2114368,0
+MCHI.US,D,20200529,000000,58.5593,59.7066,58.1094,59.6059,6116969.8992619,0
+MCHI.US,D,20200601,000000,59.956,60.6704,59.9131,60.6504,3668807.3382283,0
+MCHI.US,D,20200602,000000,61.1193,62.0861,61.0405,61.9793,3026285.9609426,0
+MCHI.US,D,20200603,000000,62.4083,63.0059,62.2048,62.8583,3467388.2504149,0
+MCHI.US,D,20200604,000000,62.2627,62.6727,61.8626,62.1549,2216605.2839573,0
+MCHI.US,D,20200605,000000,63.1705,63.5038,63.0937,63.2194,4907641.4768888,0
+MCHI.US,D,20200608,000000,62.9161,63.0438,62.4432,63.0438,3373053.55298,0
+MCHI.US,D,20200609,000000,62.4682,63.0638,62.3115,62.966,6909058.6060545,0
+MCHI.US,D,20200610,000000,63.396,64.0465,63.1226,63.7871,5727821.6061997,0
+MCHI.US,D,20200611,000000,62.2627,62.5749,61.28,61.3737,8049606.8452688,0
+MCHI.US,D,20200612,000000,62.7026,62.7705,61.5244,62.3115,4142288.0342377,0
+MCHI.US,D,20200615,000000,61.268,62.4053,61.0874,62.2297,6159922.933201,0
+MCHI.US,D,20200616,000000,63.7991,63.8769,62.563,63.0149,5452618.6821479,0
+MCHI.US,D,20200617,000000,63.3371,63.7592,63.2494,63.5447,2885274.5574549,0
+MCHI.US,D,20200618,000000,63.6813,64.1163,63.6813,63.9068,2350651.4660406,0
+MCHI.US,D,20200619,000000,64.7109,64.7109,63.6813,63.828,5235215.3684408,0
+MCHI.US,D,20200622,000000,64.2889,64.701,64.0545,64.701,4081992.6113593,0
+MCHI.US,D,20200623,000000,65.554,65.9311,65.4951,65.6328,2688156.4863413,0
+MCHI.US,D,20200624,000000,65.3095,65.6228,64.4366,65.0242,2293337.9878561,0
+MCHI.US,D,20200625,000000,64.7309,64.9175,64.3677,64.7898,1668581.9846058,0
+MCHI.US,D,20200626,000000,64.8776,64.8925,63.9757,64.3288,2431588.9625414,0
+MCHI.US,D,20200629,000000,64.2011,64.3777,63.7193,64.3089,2755818.0643645,0
+MCHI.US,D,20200630,000000,64.4366,64.5533,63.9367,64.1912,2404979.9925281,0
+MCHI.US,D,20200701,000000,64.6521,65.1868,64.5533,64.7598,3003983.0193007,0
+MCHI.US,D,20200702,000000,66.6534,67.0844,66.4379,66.9278,4820083.5620003,0
+MCHI.US,D,20200706,000000,70.8995,71.8413,70.704,71.7914,5296352.7521739,0
+MCHI.US,D,20200707,000000,70.6152,71.115,70.3737,70.3987,5387144.1976784,0
+MCHI.US,D,20200708,000000,72.1835,73.4885,72.0468,73.4306,4646980.4195998,0
+MCHI.US,D,20200709,000000,74.7535,74.8134,73.0375,73.6062,9406519.9798027,0
+MCHI.US,D,20200710,000000,73.1552,73.243,72.381,72.9397,7578030.584526,0
+MCHI.US,D,20200713,000000,73.4974,74.0082,71.959,72.1067,5513192.7539759,0
+MCHI.US,D,20200714,000000,70.8406,71.6298,70.2819,71.4781,6417484.7726769,0
+MCHI.US,D,20200715,000000,71.7715,71.974,71.2237,71.5869,3638068.7506892,0
+MCHI.US,D,20200716,000000,68.9381,69.5506,68.7804,69.4,3801195.6592952,0
+MCHI.US,D,20200717,000000,70.0365,70.0365,69.418,69.7821,2704788.2202258,0
+MCHI.US,D,20200720,000000,70.8496,71.3894,70.5314,71.2916,3222239.3195405,0
+MCHI.US,D,20200721,000000,72.6833,72.6833,71.7715,71.8413,3494234.7736694,0
+MCHI.US,D,20200722,000000,71.3305,71.3305,70.3548,70.7429,2959240.8185453,0
+MCHI.US,D,20200723,000000,71.0761,71.5171,70.1652,70.5463,5074840.8699624,0
+MCHI.US,D,20200724,000000,68.7415,69.6195,68.4382,69.5746,4881740.1549272,0
+MCHI.US,D,20200727,000000,69.1536,69.84,68.9481,69.6544,2818657.4118254,0
+MCHI.US,D,20200728,000000,69.9377,70.0754,69.3501,69.4,2807102.5014283,0
+MCHI.US,D,20200729,000000,70.4286,70.8207,70.3308,70.704,4214245.6172888,0
+MCHI.US,D,20200730,000000,70.1742,70.3937,69.6195,70.2819,3049839.8158544,0
+MCHI.US,D,20200731,000000,70.4386,70.4875,69.5167,70.1343,3296535.3486323,0
+MCHI.US,D,20200803,000000,71.1749,71.7525,71.125,71.537,4715488.9701495,0
+MCHI.US,D,20200804,000000,72.0668,72.6055,71.9979,72.5856,2608514.0058218,0
+MCHI.US,D,20200805,000000,73.0375,73.3907,72.9687,73.1752,3169515.5303488,0
+MCHI.US,D,20200806,000000,72.8908,73.3757,72.4788,73.3418,4095936.0845147,0
+MCHI.US,D,20200807,000000,71.3694,71.6058,70.3358,70.9484,7369086.9727405,0
+MCHI.US,D,20200810,000000,70.6541,70.7628,69.9088,70.5164,2644684.2432084,0
+MCHI.US,D,20200811,000000,70.9873,71.1449,70.2919,70.4286,3488932.4249532,0
+MCHI.US,D,20200812,000000,70.8995,71.6448,70.7429,71.4582,3751916.8932675,0
+MCHI.US,D,20200813,000000,71.4492,71.4492,70.6441,70.9284,2884422.5732567,0
+MCHI.US,D,20200814,000000,71.0561,71.125,70.6251,70.8895,2708629.1654584,0
+MCHI.US,D,20200817,000000,71.4492,72.391,71.4093,72.3611,3979269.3777417,0
+MCHI.US,D,20200818,000000,72.6933,72.9008,72.1705,72.5856,5117852.0392939,0
+MCHI.US,D,20200819,000000,72.3312,72.3312,71.6158,71.8213,2859457.4315788,0
+MCHI.US,D,20200820,000000,71.4093,72.0767,71.115,72.0368,2311733.8301982,0
+MCHI.US,D,20200821,000000,71.9979,72.9986,71.8613,72.821,3233376.2565134,0
+MCHI.US,D,20200824,000000,74.1689,74.3524,73.5772,73.9105,3003069.8927071,0
+MCHI.US,D,20200825,000000,74.097,75.1755,73.8566,75.0678,2815083.0875301,0
+MCHI.US,D,20200826,000000,75.0877,75.4499,74.7246,75.3421,3175208.7894619,0
+MCHI.US,D,20200827,000000,75.6374,75.6374,74.4642,74.8223,3310508.8918182,0
+MCHI.US,D,20200828,000000,75.2054,75.7641,75.0089,75.7641,2588977.5069885,0
+MCHI.US,D,20200831,000000,74.6358,74.6358,73.7977,74.1948,3435266.4414716,0
+MCHI.US,D,20200901,000000,74.96,75.9308,74.9301,75.8519,3019670.5542267,0
+MCHI.US,D,20200902,000000,76.2141,76.2141,74.9002,75.7053,5067940.8002908,0
+MCHI.US,D,20200903,000000,74.548,74.6408,72.8809,73.5862,4359486.8717373,0
+MCHI.US,D,20200904,000000,73.3318,73.8616,71.6058,73.3707,6337570.6595484,0
+MCHI.US,D,20200908,000000,71.0711,71.8363,70.7917,71.2427,3937654.460161,0
+MCHI.US,D,20200909,000000,71.6348,72.1167,71.2517,71.9091,3744580.8081533,0
+MCHI.US,D,20200910,000000,71.7236,71.9091,70.4485,70.5264,2790944.8716918,0
+MCHI.US,D,20200911,000000,71.6936,71.949,70.8995,71.3305,3973919.9193109,0
+MCHI.US,D,20200914,000000,72.3012,72.4888,72.0179,72.381,2960523.8065144,0
+MCHI.US,D,20200915,000000,73.4695,73.5912,73.1552,73.3807,2583879.6344798,0
+MCHI.US,D,20200916,000000,73.5673,73.7049,73.0664,73.1253,3146905.8743956,0
+MCHI.US,D,20200917,000000,72.2723,72.9008,72.1835,72.6554,3446285.1029911,0
+MCHI.US,D,20200918,000000,73.0664,73.0664,72.3212,72.5666,4000865.6736662,0
+MCHI.US,D,20200921,000000,71.3993,72.2912,70.9284,72.2912,3979844.7176591,0
+MCHI.US,D,20200922,000000,72.0079,72.0867,71.1838,71.8313,1805865.7066425,0
+MCHI.US,D,20200923,000000,71.9091,71.9979,70.9973,71.0761,3561815.1626102,0
+MCHI.US,D,20200924,000000,70.0944,70.8546,69.9088,70.5064,4184812.0690747,0
+MCHI.US,D,20200925,000000,69.7422,70.252,69.1296,70.2231,3215126.7549865,0
+MCHI.US,D,20200928,000000,71.0462,71.1838,70.664,71.096,2741380.4403741,0
+MCHI.US,D,20200929,000000,70.7628,71.2038,70.7628,71.0072,2448009.2038779,0
+MCHI.US,D,20200930,000000,71.8313,72.9497,71.7715,72.7432,3411606.3391186,0
+MCHI.US,D,20201001,000000,73.4695,73.5812,72.9497,73.4106,2881171.0006224,0
+MCHI.US,D,20201002,000000,72.1735,73.3129,72.1356,72.5666,2859819.2742795,0
+MCHI.US,D,20201005,000000,72.7432,72.9786,72.5038,72.9587,1701678.0625382,0
+MCHI.US,D,20201006,000000,73.3807,74.2148,73.233,73.5962,3333019.3166707,0
+MCHI.US,D,20201007,000000,74.3425,74.6258,73.9494,74.4203,3714761.361214,0
+MCHI.US,D,20201008,000000,74.5869,74.98,74.3903,74.8902,4132277.7210753,0
+MCHI.US,D,20201009,000000,74.8712,75.4349,74.7156,75.2922,2889827.1600767,0
+MCHI.US,D,20201012,000000,76.4505,77.0152,76.234,76.8037,2755466.2450073,0
+MCHI.US,D,20201013,000000,76.7738,77.0491,76.3667,76.8526,4030372.392288,0
+MCHI.US,D,20201014,000000,76.8925,76.9613,75.9996,76.1073,4315081.4553237,0
+MCHI.US,D,20201015,000000,74.8712,75.5676,74.6557,75.4599,6325718.055849,0
+MCHI.US,D,20201016,000000,76.3428,76.5892,75.9896,76.3129,2398769.5288899,0
+MCHI.US,D,20201019,000000,76.4216,76.8237,75.6853,75.8519,3162034.1067537,0
+MCHI.US,D,20201020,000000,76.4705,77.127,76.4216,76.7638,2331553.9896529,0
+MCHI.US,D,20201021,000000,77.1369,77.539,76.8925,76.9514,4075114.5930435,0
+MCHI.US,D,20201022,000000,77.1569,77.2746,76.3717,76.7149,3369944.3118235,0
+MCHI.US,D,20201023,000000,76.6561,77.0292,76.0585,77.0202,2683340.2697852,0
+MCHI.US,D,20201026,000000,76.3039,76.9314,75.6025,76.3428,5177036.8757115,0
+MCHI.US,D,20201027,000000,76.666,77.7156,76.4605,77.5879,4635825.4406087,0
+MCHI.US,D,20201028,000000,76.7638,76.8326,75.803,76.0585,3438018.8515992,0
+MCHI.US,D,20201029,000000,77.1858,77.8822,77.0292,77.5689,4975859.3504767,0
+MCHI.US,D,20201030,000000,76.7838,76.8925,75.822,76.2241,6475335.5020735,0
+MCHI.US,D,20201102,000000,77.559,77.5779,76.7688,77.4811,3735949.7070577,0
+MCHI.US,D,20201103,000000,76.3039,76.9803,75.6753,76.4994,4770850.9033528,0
+MCHI.US,D,20201104,000000,78.3341,80.1728,78.0588,79.8735,8591257.3028173,0
+MCHI.US,D,20201105,000000,81.3451,81.3451,79.8147,80.7754,4506575.4283945,0
+MCHI.US,D,20201106,000000,80.541,81.4878,80.1389,81.2174,4964327.4937696,0
+MCHI.US,D,20201109,000000,83.0412,83.09,80.3634,80.4721,8285222.5741318,0
+MCHI.US,D,20201110,000000,79.1482,79.3139,77.4223,77.8144,6638019.3788963,0
+MCHI.US,D,20201111,000000,76.9514,78.3441,76.7588,78.1466,6193854.957982,0
+MCHI.US,D,20201112,000000,79.1383,79.5603,78.0089,78.2064,4372833.9559539,0
+MCHI.US,D,20201113,000000,79.1482,79.4765,78.2992,78.9128,4007052.0812799,0
+MCHI.US,D,20201116,000000,79.1383,79.4715,78.804,79.1083,5551024.8617162,0
+MCHI.US,D,20201117,000000,78.6574,79.0235,78.374,78.7761,2495221.156474,0
+MCHI.US,D,20201118,000000,78.9128,78.9806,78.0887,78.3341,3758012.0884553,0
+MCHI.US,D,20201119,000000,77.981,78.9128,77.9421,78.7362,3601112.6831716,0
+MCHI.US,D,20201120,000000,79.3428,80.119,79.1971,79.9324,2012700.4069538,0
+MCHI.US,D,20201123,000000,80.3834,80.4133,79.2809,79.5693,2813661.7774205,0
+MCHI.US,D,20201124,000000,80.3444,80.4721,79.6481,80.4721,5108941.2869144,0
+MCHI.US,D,20201125,000000,79.2849,79.697,79.1283,79.678,3353647.3576122,0
+MCHI.US,D,20201127,000000,80.7954,81.0308,80.5899,80.8443,2056642.7448972,0
+MCHI.US,D,20201130,000000,79.5204,79.5204,78.2164,78.2743,4415722.8404945,0
+MCHI.US,D,20201201,000000,79.4416,79.5104,78.7761,78.8928,3251551.5852982,0
+MCHI.US,D,20201202,000000,78.1276,78.5786,77.7156,78.4209,7272004.8768497,0
+MCHI.US,D,20201203,000000,78.814,79.5154,78.804,79.1482,3959702.8088778,0
+MCHI.US,D,20201204,000000,79.5603,79.6381,78.9707,79.1871,3412565.5730925,0
+MCHI.US,D,20201207,000000,78.5287,79.0255,78.4708,78.7851,3709387.8467588,0
+MCHI.US,D,20201208,000000,78.7851,79.0405,78.384,79.0305,2329966.2920411,0
+MCHI.US,D,20201209,000000,78.7951,78.834,77.4811,77.7156,3230879.4416453,0
+MCHI.US,D,20201210,000000,77.6767,78.9317,77.559,78.804,3074443.1148316,0
+MCHI.US,D,20201211,000000,78.1566,78.384,77.8922,78.0688,3104611.374125,0
+MCHI.US,D,20201214,000000,78.0987,78.0987,77.555,77.6038,3136189.9178501,0
+MCHI.US,D,20201215,000000,77.7824,77.97,77.3774,77.9411,2993223.9623782,0
+MCHI.US,D,20201216,000000,78.3661,78.7711,78.2274,78.5726,2666729.5849221,0
+MCHI.US,D,20201217,000000,79.4815,79.6201,79.0275,79.4426,2773224.6027022,0
+MCHI.US,D,20201218,000000,79.3428,79.5214,79.0964,79.3927,3977102.3308751,0
+MCHI.US,D,20201221,000000,78.3461,79.271,78.2074,79.0175,3154384.2909876,0
+MCHI.US,D,20201222,000000,78.8789,78.8888,78.2863,78.404,3255011.6434775,0
+MCHI.US,D,20201223,000000,79.0964,79.0964,78.5726,78.8589,1850024.5488057,0
+MCHI.US,D,20201224,000000,77.3175,77.545,76.0924,76.7049,3130107.7530088,0
+MCHI.US,D,20201228,000000,76.5872,76.8835,76.1612,76.4875,4279742.153114,0
+MCHI.US,D,20201229,000000,77.4372,78.376,77.2786,78.2274,3238031.0972389,0
+MCHI.US,D,20201230,000000,79.7488,80.1828,79.4725,79.9663,3524586.460149,0
+MCHI.US,D,20201231,000000,80.8163,80.8752,79.5014,80.0162,2814019.6107838,0
+MCHI.US,D,20210104,000000,80.98,81.2902,79.9214,80.2826,4143762.4680679,0
+MCHI.US,D,20210105,000000,81.2503,82.8905,81.2014,82.8616,4404575.8801782,0
+MCHI.US,D,20210106,000000,82.5054,82.8526,80.9351,81.1516,5540478.2996761,0
+MCHI.US,D,20210107,000000,81.7552,81.8639,80.7964,81.7751,3957283.1737547,0
+MCHI.US,D,20210108,000000,82.6341,84.4628,82.3877,84.4429,4779073.0520332,0
+MCHI.US,D,20210111,000000,83.119,83.4322,82.6042,82.6441,3232227.5813472,0
+MCHI.US,D,20210112,000000,83.5729,84.1366,83.3205,83.6028,3745257.3838401,0
+MCHI.US,D,20210113,000000,83.7216,84.9128,83.4243,84.3042,3416165.9580809,0
+MCHI.US,D,20210114,000000,85.5982,85.658,84.7492,84.818,4360349.8816134,0
+MCHI.US,D,20210115,000000,85.0465,85.253,84.4329,84.6414,4821198.1577985,0
+MCHI.US,D,20210119,000000,87.5606,87.7691,87.2493,87.6743,3297353.2534626,0
+MCHI.US,D,20210120,000000,90.2234,90.5047,89.6896,90.3232,3942627.0408759,0
+MCHI.US,D,20210121,000000,90.1246,90.1755,89.3045,90.0258,5232261.4891087,0
+MCHI.US,D,20210122,000000,89.2656,90.3431,89.2357,89.9869,5361643.8094572,0
+MCHI.US,D,20210125,000000,92.546,92.9221,91.1033,91.8147,7760613.8052173,0
+MCHI.US,D,20210126,000000,90.9247,91.0345,90.4219,90.9647,3751501.9268462,0
+MCHI.US,D,20210127,000000,88.5932,89.1758,88.0205,88.0694,4303970.579044,0
+MCHI.US,D,20210128,000000,87.1905,88.3657,86.972,88.0495,5210651.1605033,0
+MCHI.US,D,20210129,000000,86.8832,87.5157,86.0531,86.4881,3177422.9460431,0
+MCHI.US,D,20210201,000000,88.3847,89.117,87.9906,89.0282,3260102.4996458,0
+MCHI.US,D,20210202,000000,90.1845,90.1945,89.3245,89.9181,3281880.2180878,0
+MCHI.US,D,20210203,000000,90.9048,91.1682,90.4808,90.7182,5828687.5142652,0
+MCHI.US,D,20210204,000000,90.7871,90.837,90.2783,90.7482,3076989.0440829,0
+MCHI.US,D,20210205,000000,90.9247,91.3498,90.5496,91.3108,2466136.4206139,0
+MCHI.US,D,20210208,000000,91.3408,91.6171,91.1682,91.4296,2204523.1456916,0
+MCHI.US,D,20210209,000000,91.9633,93.2673,91.9633,93.1685,3836079.9017095,0
+MCHI.US,D,20210210,000000,94.4725,94.8396,93.1386,93.9297,3961764.6106376,0
+MCHI.US,D,20210211,000000,95.0661,95.8662,94.8985,95.3724,5613465.2801056,0
+MCHI.US,D,20210212,000000,95.086,95.7285,94.5712,95.2447,2038886.391871,0
+MCHI.US,D,20210216,000000,95.8562,96.1037,95.1998,95.4213,2679495.3152152,0
+MCHI.US,D,20210217,000000,96.2324,96.4,95.3035,96.0448,2885443.9519603,0
+MCHI.US,D,20210218,000000,93.4758,93.8409,92.6058,93.7811,3687422.6917932,0
+MCHI.US,D,20210219,000000,94.8197,95.1349,94.2909,94.5224,2226959.3978021,0
+MCHI.US,D,20210222,000000,91.3797,91.8636,90.5995,90.6484,5816313.6967033,0
+MCHI.US,D,20210223,000000,89.4781,91.1682,87.802,90.8469,5003165.9451983,0
+MCHI.US,D,20210224,000000,88.5643,89.0681,87.3581,89.0282,4817230.9184376,0
+MCHI.US,D,20210225,000000,89.0282,89.2656,86.8832,87.0618,5041472.1570866,0
+MCHI.US,D,20210226,000000,86.3454,86.9381,85.3029,86.0831,6247544.9974879,0
+MCHI.US,D,20210301,000000,87.812,88.8596,87.6644,88.7508,2683961.7170828,0
+MCHI.US,D,20210302,000000,87.8519,87.9507,86.8443,86.8832,2691354.935255,0
+MCHI.US,D,20210303,000000,87.9018,88.247,86.1918,86.4682,6302703.456818,0
+MCHI.US,D,20210304,000000,85.1542,85.6082,83.0791,83.8004,6850538.3173115,0
+MCHI.US,D,20210305,000000,84.6793,84.6793,82.0734,84.1865,7924541.5789696,0
+MCHI.US,D,20210308,000000,81.6753,81.7941,80.1928,80.3215,6189393.5677861,0
+MCHI.US,D,20210309,000000,82.1502,84.0079,82.1003,83.6028,6055319.320341,0
+MCHI.US,D,20210310,000000,84.2254,84.2254,81.814,82.1403,5051056.4781499,0
+MCHI.US,D,20210311,000000,84.8779,85.9753,84.403,85.9154,6493655.1670049,0
+MCHI.US,D,20210312,000000,83.2078,83.5929,82.7039,83.554,4772742.3082729,0
+MCHI.US,D,20210315,000000,82.7239,83.4292,82.2889,83.3654,3185830.5265784,0
+MCHI.US,D,20210316,000000,83.7705,84.373,83.4542,83.8692,2761107.3827342,0
+MCHI.US,D,20210317,000000,83.1878,84.5417,82.6541,84.0977,4184459.2473831,0
+MCHI.US,D,20210318,000000,83.9979,84.1166,83.1778,83.2966,4622418.216331,0
+MCHI.US,D,20210319,000000,82.9504,83.9091,82.6441,83.8991,3810276.8085143,0
+MCHI.US,D,20210322,000000,83.6427,83.8692,83.1778,83.6028,2281050.3710485,0
+MCHI.US,D,20210323,000000,82.2989,82.6341,81.9138,81.9427,3244964.2439441,0
+MCHI.US,D,20210324,000000,80.9251,80.9251,78.394,78.404,5724248.2842388,0
+MCHI.US,D,20210325,000000,78.1875,79.0964,78.0688,78.394,5564422.0626504,0
+MCHI.US,D,20210326,000000,79.1562,80.4702,78.1037,80.3913,4839443.6499879,0
+MCHI.US,D,20210329,000000,79.69,80.1978,79.4226,79.8177,4219318.4314387,0
+MCHI.US,D,20210330,000000,79.9963,80.7266,79.5613,80.5789,3141244.6899817,0
+MCHI.US,D,20210331,000000,80.3015,81.0089,80.2128,80.7365,5929475.2402512,0
+MCHI.US,D,20210401,000000,82.8616,82.9603,81.8739,81.9427,2853500.5585314,0
+MCHI.US,D,20210405,000000,82.7728,82.7728,81.8839,82.1203,1784165.1679455,0
+MCHI.US,D,20210406,000000,82.0415,83.4642,81.7651,82.9603,2820656.0665211,0
+MCHI.US,D,20210407,000000,80.3614,80.8263,80.095,80.5789,4726124.7399469,0
+MCHI.US,D,20210408,000000,81.8639,82.0604,81.5367,81.6364,3433498.3236767,0
+MCHI.US,D,20210409,000000,80.4702,80.5689,80.1639,80.4213,3127438.5366324,0
+MCHI.US,D,20210412,000000,80.3704,80.6278,80.0352,80.54,3117597.6179753,0
+MCHI.US,D,20210413,000000,80.0651,80.9351,80.0651,80.6976,2496368.8293057,0
+MCHI.US,D,20210414,000000,81.2922,81.5566,80.4452,80.5599,5267400.3244482,0
+MCHI.US,D,20210415,000000,80.8363,81.0488,80.6677,80.8363,2619870.4540175,0
+MCHI.US,D,20210416,000000,81.4988,81.5077,80.9251,81.2214,1859033.5299516,0
+MCHI.US,D,20210419,000000,81.2803,81.5317,80.7465,81.1915,1882810.9054237,0
+MCHI.US,D,20210420,000000,81.0727,81.4588,80.1738,80.52,2433170.6461472,0
+MCHI.US,D,20210421,000000,80.3015,81.2214,79.9763,81.1615,2212532.7994896,0
+MCHI.US,D,20210422,000000,81.389,82.0604,81.1416,81.5466,2274423.9386547,0
+MCHI.US,D,20210423,000000,82.4665,83.0002,82.3677,82.8027,2104252.6242306,0
+MCHI.US,D,20210426,000000,81.4289,82.0215,81.3641,81.9038,2238011.1363552,0
+MCHI.US,D,20210427,000000,82.2091,82.4954,82.0016,82.259,1536032.2877085,0
+MCHI.US,D,20210428,000000,82.6141,83.2177,82.4954,82.7528,1880758.124673,0
+MCHI.US,D,20210429,000000,83.1289,83.2377,81.6165,82.3188,3097279.2983482,0
+MCHI.US,D,20210430,000000,81.2414,81.5666,80.8602,81.0139,2339590.7064784,0
+MCHI.US,D,20210503,000000,80.945,81.5466,80.6777,80.8064,4198277.4287447,0
+MCHI.US,D,20210504,000000,80.6777,80.7365,79.3039,79.8376,2312634.9287797,0
+MCHI.US,D,20210505,000000,80.2726,80.4352,79.7678,79.8077,1622338.2869927,0
+MCHI.US,D,20210506,000000,80.0451,80.1978,79.4326,79.8965,2740097.4524049,0
+MCHI.US,D,20210507,000000,79.9065,80.4402,79.7199,79.8177,2849244.6468775,0
+MCHI.US,D,20210510,000000,79.0076,79.0076,77.4073,77.4273,4426894.8591697,0
+MCHI.US,D,20210511,000000,76.0924,78.1087,76.0235,78.0189,2996056.5592538,0
+MCHI.US,D,20210512,000000,77.8712,78.1376,76.9125,77.0801,3491493.3892197,0
+MCHI.US,D,20210513,000000,77.0122,77.2267,75.3112,75.7861,4747644.8584607,0
+MCHI.US,D,20210514,000000,76.7838,77.535,76.3149,77.3175,2918865.7885567,0
+MCHI.US,D,20210517,000000,77.8513,78.3361,77.6936,78.1675,2664073.3988922,0
+MCHI.US,D,20210518,000000,78.5925,79.4426,78.5427,78.9577,4801379.0006781,0
+MCHI.US,D,20210519,000000,78.0388,79.1562,77.9889,79.0076,3503477.2987191,0
+MCHI.US,D,20210520,000000,79.3139,79.8376,79.1163,79.6201,2365220.3958309,0
+MCHI.US,D,20210521,000000,79.3627,79.3627,78.3212,78.4439,3130655.0275644,0
+MCHI.US,D,20210524,000000,78.6524,78.9577,78.3361,78.6614,2315448.4813027,0
+MCHI.US,D,20210525,000000,80.2527,80.7465,80.125,80.3315,2107027.0857139,0
+MCHI.US,D,20210526,000000,80.9151,80.984,80.5789,80.8553,2014431.4383778,0
+MCHI.US,D,20210527,000000,81.0139,81.2014,80.5599,81.2014,3189714.5721882,0
+MCHI.US,D,20210528,000000,80.4013,81.1316,80.3913,80.8752,1955279.6789938,0
+MCHI.US,D,20210601,000000,83.2277,83.2377,82.4755,83.089,2160298.1494612,0
+MCHI.US,D,20210602,000000,82.8526,82.8526,82.3777,82.674,5980107.1576526,0
+MCHI.US,D,20210603,000000,81.394,81.5556,80.8802,81.0438,3369852.0970632,0
+MCHI.US,D,20210604,000000,81.4389,81.7941,81.409,81.7252,2190042.4213241,0
+MCHI.US,D,20210607,000000,81.1027,81.1326,80.52,80.9939,2327294.0686616,0
+MCHI.US,D,20210608,000000,80.8064,80.8652,80.1738,80.52,1437912.7757645,0
+MCHI.US,D,20210609,000000,80.6976,81.1117,80.3913,80.4013,1794485.2024224,0
+MCHI.US,D,20210610,000000,80.7475,81.1047,80.4502,80.975,2377830.7642996,0
+MCHI.US,D,20210611,000000,80.7176,80.7375,80.3165,80.6986,2305240.7082731,0
+MCHI.US,D,20210614,000000,80.7076,81.0548,80.4502,80.8662,3240018.7262568,0
+MCHI.US,D,20210615,000000,80.4113,80.4113,79.6581,79.6581,2570315.043709,0
+MCHI.US,D,20210616,000000,79.0934,79.4156,78.2424,78.4199,3815966.05829,0
+MCHI.US,D,20210617,000000,79.1931,79.8666,78.9647,79.6581,3755356.9047598,0
+MCHI.US,D,20210618,000000,79.6092,79.8666,79.4505,79.5493,2928886.1250626,0
+MCHI.US,D,20210621,000000,79.262,79.5493,78.7771,79.4994,2171325.8319898,0
+MCHI.US,D,20210622,000000,78.9647,79.0734,78.6674,78.9258,5077417.8715786,0
+MCHI.US,D,20210623,000000,79.7668,80.4702,79.7568,79.9454,4162069.1026527,0
+MCHI.US,D,20210624,000000,80.4013,80.966,80.2826,80.8563,2222157.213927,0
+MCHI.US,D,20210625,000000,82.0155,82.3129,81.6394,82.2231,4184057.3113084,0
+MCHI.US,D,20210628,000000,82.5204,82.9065,82.4565,82.7089,3067778.5937325,0
+MCHI.US,D,20210629,000000,81.8769,82.5503,81.5496,82.5204,2455772.2834256,0
+MCHI.US,D,20210630,000000,81.7182,81.9756,81.5297,81.6494,3530548.3448682,0
+MCHI.US,D,20210701,000000,81.6983,81.9258,80.53,80.985,2691742.8386488,0
+MCHI.US,D,20210702,000000,80.0242,80.0441,79.5094,79.7967,2223778.9909067,0
+MCHI.US,D,20210706,000000,78.0638,78.2613,77.3624,77.5779,3046622.322588,0
+MCHI.US,D,20210707,000000,78.2224,78.3212,77.1529,77.2616,3769857.6758143,0
+MCHI.US,D,20210708,000000,74.7854,75.3002,74.4632,75.0229,6380065.6266891,0
+MCHI.US,D,20210709,000000,76.261,77.1629,75.9936,76.9843,2446751.2742675,0
+MCHI.US,D,20210712,000000,76.7568,76.8656,76.2959,76.7269,1626617.2523367,0
+MCHI.US,D,20210713,000000,77.4303,78.2024,77.3604,77.5779,2556349.519198,0
+MCHI.US,D,20210714,000000,78.2523,78.2523,77.3804,77.4791,2958963.1719301,0
+MCHI.US,D,20210715,000000,78.1037,78.6484,77.8752,78.1925,3906752.4921228,0
+MCHI.US,D,20210716,000000,78.1925,78.2424,77.093,77.2616,5211580.3244465,0
+MCHI.US,D,20210719,000000,75.9028,76.231,75.4688,76.231,4247722.5822745,0
+MCHI.US,D,20210720,000000,75.6275,76.3498,75.39,76.1024,2956805.1460726,0
+MCHI.US,D,20210721,000000,75.8549,76.7957,75.6863,76.7957,2238804.9851611,0
+MCHI.US,D,20210722,000000,76.8556,77.0432,76.4884,76.7858,4647518.6731463,0
+MCHI.US,D,20210723,000000,74.5969,74.6617,73.4685,74.122,5025472.8961775,0
+MCHI.US,D,20210726,000000,70.7249,71.4183,69.7043,69.9527,7976951.6375094,0
+MCHI.US,D,20210727,000000,66.847,67.3378,65.525,67.1393,10808248.4855,0
+MCHI.US,D,20210728,000000,69.2693,71.547,69.2045,71.2896,8193734.5062534,0
+MCHI.US,D,20210729,000000,71.9431,71.9431,70.4675,71.0322,7526705.0517539,0
+MCHI.US,D,20210730,000000,69.7641,70.8336,69.6354,70.5862,3850259.9257717,0
+MCHI.US,D,20210802,000000,71.1808,71.9331,71.0422,71.527,4540081.4610764,0
+MCHI.US,D,20210803,000000,70.675,70.7149,70.1652,70.685,3297890.5046747,0
+MCHI.US,D,20210804,000000,71.4971,72.1506,71.4482,71.7056,3795833.1705178,0
+MCHI.US,D,20210805,000000,70.8436,71.2297,70.5962,70.8736,2580340.3918867,0
+MCHI.US,D,20210806,000000,70.7838,70.7838,69.7542,70.0016,4268084.0022787,0
+MCHI.US,D,20210809,000000,70.7049,71.4672,70.5962,71.2497,3743401.0606223,0
+MCHI.US,D,20210810,000000,72.389,72.4379,71.6956,71.8832,2862072.5219003,0
+MCHI.US,D,20210811,000000,72.5965,72.6564,71.7006,72.0518,2138959.4534649,0
+MCHI.US,D,20210812,000000,71.1709,71.2696,70.6551,70.8935,3241688.6152854,0
+MCHI.US,D,20210813,000000,70.6261,70.7249,70.1802,70.5164,3250088.1771459,0
+MCHI.US,D,20210816,000000,69.398,69.4668,68.8533,69.1695,2857553.9986465,0
+MCHI.US,D,20210817,000000,67.0355,67.8626,66.9118,67.1892,6238914.8987267,0
+MCHI.US,D,20210818,000000,67.8227,68.3425,67.6451,67.6451,5343136.7080022,0
+MCHI.US,D,20210819,000000,66.1496,66.6145,65.6936,65.9111,5188566.7277499,0
+MCHI.US,D,20210820,000000,65.3564,66.2873,65.2976,65.4951,4444716.3639287,0
+MCHI.US,D,20210823,000000,66.1586,67.0056,65.8812,66.9218,8015063.3965337,0
+MCHI.US,D,20210824,000000,68.9022,69.8879,68.8333,69.843,6244367.5975956,0
+MCHI.US,D,20210825,000000,69.4269,69.4269,68.9121,69.3182,4735010.4339676,0
+MCHI.US,D,20210826,000000,68.7046,68.8333,68.1898,68.2487,2592599.9433326,0
+MCHI.US,D,20210827,000000,68.4662,68.5649,67.9913,68.3185,2459251.3859576,0
+MCHI.US,D,20210830,000000,68.1499,68.6547,67.5952,68.5759,3932597.6833607,0
+MCHI.US,D,20210831,000000,69.823,70.2301,69.6055,70.1103,4727837.7293526,0
+MCHI.US,D,20210901,000000,70.8237,72.1905,70.695,71.9032,6017475.1845885,0
+MCHI.US,D,20210902,000000,71.963,71.983,71.2646,71.3983,2636952.2360256,0
+MCHI.US,D,20210903,000000,71.0511,71.5171,70.9524,71.3484,2156074.3125065,0
+MCHI.US,D,20210907,000000,72.7951,73.4635,72.6664,73.2301,4953278.7622196,0
+MCHI.US,D,20210908,000000,73.1313,73.1313,71.8044,72.1017,7058689.0826255,0
+MCHI.US,D,20210909,000000,70.9035,71.7056,70.7099,71.4572,4963405.3461668,0
+MCHI.US,D,20210910,000000,72.1805,72.3391,71.1559,71.1998,4016441.9494792,0
+MCHI.US,D,20210913,000000,70.8835,71.1709,70.259,70.9224,4727351.5971924,0
+MCHI.US,D,20210914,000000,69.9128,70.0415,69.3282,69.4369,3524880.1441139,0
+MCHI.US,D,20210915,000000,68.5859,68.7485,67.8975,68.6847,4502232.313652,0
+MCHI.US,D,20210916,000000,67.3677,67.7239,67.0056,67.5064,3832878.4457928,0
+MCHI.US,D,20210917,000000,68.4273,68.5659,67.9214,68.2487,4607230.8462462,0
+MCHI.US,D,20210920,000000,66.1197,66.4459,64.9264,65.525,6731598.3162307,0
+MCHI.US,D,20210921,000000,66.1496,66.3771,65.9012,66.1985,3931527.190274,0
+MCHI.US,D,20210922,000000,67.0405,68.1399,66.9906,67.5064,6061470.6462525,0
+MCHI.US,D,20210923,000000,67.1991,67.4066,66.832,67.3478,4992414.9069505,0
+MCHI.US,D,20210924,000000,66.3471,66.3571,65.7924,65.971,2975375.3945917,0
+MCHI.US,D,20210927,000000,66.0708,67.0405,65.7236,66.9018,4494556.4371928,0
+MCHI.US,D,20210928,000000,67.1792,67.4017,66.3471,66.7232,5089811.7358275,0
+MCHI.US,D,20210929,000000,66.5945,66.9018,65.9311,65.971,3908685.9950857,0
+MCHI.US,D,20210930,000000,66.6444,67.3578,66.6245,66.8819,5787408.378692,0
+MCHI.US,D,20211001,000000,66.7232,66.9707,65.6587,66.2284,3478259.5687848,0
+MCHI.US,D,20211004,000000,65.3465,65.4263,64.3268,64.8217,6071705.4823096,0
+MCHI.US,D,20211005,000000,64.9803,65.8373,64.8815,65.525,2600313.9084971,0
+MCHI.US,D,20211006,000000,64.4855,65.4362,64.3957,65.3175,3407123.8999014,0
+MCHI.US,D,20211007,000000,66.9617,68.3235,66.842,67.9813,6087410.0569195,0
+MCHI.US,D,20211008,000000,68.3275,68.6946,67.9614,68.5061,3446328.2033682,0
+MCHI.US,D,20211011,000000,69.4269,69.4519,68.3275,68.3674,4262876.8753258,0
+MCHI.US,D,20211012,000000,68.5061,68.7884,67.8925,67.9414,4518680.6203503,0
+MCHI.US,D,20211013,000000,68.8134,69.6754,68.7345,69.5367,4461510.475978,0
+MCHI.US,D,20211014,000000,69.3481,69.5217,68.5659,69.0109,4961206.2246009,0
+MCHI.US,D,20211015,000000,69.3381,70.0814,69.1496,69.7542,4565647.0010304,0
+MCHI.US,D,20211018,000000,69.6853,70.3977,69.6255,70.0615,3241739.7343373,0
+MCHI.US,D,20211019,000000,70.9823,71.9231,70.8237,71.8543,4057851.3885179,0
+MCHI.US,D,20211020,000000,72.3491,72.4279,71.5869,71.9131,2915828.7154734,0
+MCHI.US,D,20211021,000000,71.547,72.0219,71.4971,71.7745,5436379.863329,0
+MCHI.US,D,20211022,000000,72.2204,72.7651,71.531,71.7844,5322444.5176622,0
+MCHI.US,D,20211025,000000,71.953,72.1406,71.3983,72.0219,2805615.0372515,0
+MCHI.US,D,20211026,000000,71.6358,71.6657,70.3089,70.4376,4115846.454061,0
+MCHI.US,D,20211027,000000,69.7242,70.4775,69.5756,69.6754,7897917.573941,0
+MCHI.US,D,20211028,000000,69.3481,69.7542,68.9321,69.7242,4032640.6749241,0
+MCHI.US,D,20211029,000000,69.1107,69.2194,68.1898,68.5759,5101044.896898,0
+MCHI.US,D,20211101,000000,68.2188,69.6554,68.2008,69.6454,4886364.9256222,0
+MCHI.US,D,20211102,000000,68.2188,68.2188,67.5353,67.674,4283099.9731896,0
+MCHI.US,D,20211103,000000,68.0601,68.4073,67.704,68.3375,3653986.8225159,0
+MCHI.US,D,20211104,000000,68.9022,68.972,67.8726,68.11,3268557.1898956,0
+MCHI.US,D,20211105,000000,67.8227,67.9025,66.7332,67.0006,3755550.3552895,0
+MCHI.US,D,20211108,000000,67.5553,67.7139,67.3179,67.664,3060459.5483022,0
+MCHI.US,D,20211109,000000,67.3867,67.8426,66.9218,67.1093,2975790.361013,0
+MCHI.US,D,20211110,000000,67.7239,68.3574,67.3079,67.7638,4130766.2008741,0
+MCHI.US,D,20211111,000000,69.1695,69.9816,69.0847,69.9717,5079571.8880987,0
+MCHI.US,D,20211112,000000,69.7442,70.1053,69.4219,69.9816,11575628.648208,0
+MCHI.US,D,20211115,000000,69.9816,70.0415,69.3681,69.4668,4511782.5553474,0
+MCHI.US,D,20211116,000000,70.3288,70.5024,69.8729,70.3089,4309871.3213678,0
+MCHI.US,D,20211117,000000,70.5463,70.5463,69.3381,69.5955,3797795.7411769,0
+MCHI.US,D,20211118,000000,68.1798,68.2387,67.268,67.664,5800555.9983728,0
+MCHI.US,D,20211119,000000,68.2287,68.6348,67.9125,68.0212,3211466.229937,0
+MCHI.US,D,20211122,000000,67.8426,68.0511,66.9318,67.2979,3863520.8092341,0
+MCHI.US,D,20211123,000000,67.1991,67.6541,66.5457,66.842,5020776.9597436,0
+MCHI.US,D,20211124,000000,66.5646,67.1093,66.2284,67.0904,3974884.1649565,0
+MCHI.US,D,20211126,000000,65.5051,65.7236,64.8317,65.3465,4870833.754855,0
+MCHI.US,D,20211129,000000,65.4362,65.4662,64.6581,64.9404,5450957.8141285,0
+MCHI.US,D,20211130,000000,64.9604,65.2377,63.9308,64.5842,6659591.6187964,0
+MCHI.US,D,20211201,000000,65.2976,65.7136,64.1283,64.1283,6537567.4349178,0
+MCHI.US,D,20211202,000000,64.5842,65.2776,63.6734,64.3268,8428469.183222,0
+MCHI.US,D,20211203,000000,63.9507,64.0994,62.0781,62.4841,10362661.752141,0
+MCHI.US,D,20211206,000000,62.2367,63.5736,61.8217,63.5048,7010782.5123243,0
+MCHI.US,D,20211207,000000,64.693,64.9604,64.4356,64.7129,5361958.5424434,0
+MCHI.US,D,20211208,000000,64.8317,65.6238,64.5244,65.3075,6390448.8082301,0
+MCHI.US,D,20211209,000000,65.4163,65.981,65.0791,65.2676,3837081.2337261,0
+MCHI.US,D,20211210,000000,65.109,65.4752,64.9215,65.2676,8991675.8433209,0
+MCHI.US,D,20211213,000000,64.7987,64.8586,63.8011,64.2001,4682563.2890568,0
+MCHI.US,D,20211214,000000,63.2523,64.1602,63.2523,64.0206,5895401.8863267,0
+MCHI.US,D,20211215,000000,62.8533,62.993,61.5663,62.5141,6756236.6969102,0
+MCHI.US,D,20211216,000000,63.2823,63.831,62.559,62.6837,5378273.538673,0
+MCHI.US,D,20211217,000000,61.5164,62.2946,61.0974,61.9454,4716516.3628592,0
+MCHI.US,D,20211220,000000,60.7781,60.8729,60.1895,60.5586,5056974.2601576,0
+MCHI.US,D,20211221,000000,61.3069,62.4642,61.1572,62.3943,4094479.6927028,0
+MCHI.US,D,20211222,000000,61.8357,62.1948,61.4067,62.1749,3834676.6336183,0
+MCHI.US,D,20211223,000000,62.1449,62.7934,61.8656,62.5839,2910597.5324961,0
+MCHI.US,D,20211227,000000,62.135,63.0279,62.0252,62.3744,3404879.6732898,0
+MCHI.US,D,20211228,000000,61.9853,62.095,61.6062,61.7359,3593968.0439183,0
+MCHI.US,D,20211229,000000,61.0774,61.267,60.3691,60.818,3012681.2767978,0
+MCHI.US,D,20211230,000000,60.9976,63.3471,60.8579,63.0029,6948429.2970235,0
+MCHI.US,D,20211231,000000,62.8533,63.3721,62.4841,62.6238,4063663.9254188,0
+MCHI.US,D,20220103,000000,62.5141,62.7286,61.696,62.6138,4074225.5224742,0
+MCHI.US,D,20220104,000000,62.125,62.125,61.1273,61.4466,7298492.5644066,0
+MCHI.US,D,20220105,000000,60.4988,61.4366,60.0498,60.0598,8048115.3717546,0
+MCHI.US,D,20220106,000000,60.2793,61.247,60.0798,60.8779,8482462.9300362,0
+MCHI.US,D,20220107,000000,61.4266,62.2746,61.3468,61.8456,8102538.1176711,0
+MCHI.US,D,20220110,000000,62.135,62.3544,61.4067,61.9853,8049511.6235054,0
+MCHI.US,D,20220111,000000,62.3145,63.6614,62.0851,63.6514,8590820.2850403,0
+MCHI.US,D,20220112,000000,64.9484,65.1779,64.4296,65.0282,8506361.5879647,0
+MCHI.US,D,20220113,000000,64.1203,64.1303,62.9979,63.0528,8777795.7348572,0
+MCHI.US,D,20220114,000000,63.2623,63.7911,62.993,63.5317,4310918.7607644,0
+MCHI.US,D,20220118,000000,62.3245,63.1724,62.0551,62.7336,8562558.4656823,0
+MCHI.US,D,20220119,000000,63.2923,63.5516,62.9331,63.0428,5388865.2057589,0
+MCHI.US,D,20220120,000000,65.3574,65.9062,64.5593,64.679,7360903.9150997,0
+MCHI.US,D,20220121,000000,64.6291,64.679,63.2623,63.3721,4789614.6024016,0
+MCHI.US,D,20220124,000000,62.4642,62.6338,61.1074,62.4642,8145354.8341385,0
+MCHI.US,D,20220125,000000,61.9554,62.6039,61.691,62.1948,5226571.2369986,0
+MCHI.US,D,20220126,000000,62.6637,62.6837,60.9876,61.0375,5317061.9821979,0
+MCHI.US,D,20220127,000000,60.6484,60.6983,59.7904,59.8104,5687648.0454157,0
+MCHI.US,D,20220128,000000,59.3415,59.6707,58.5708,59.6707,4455311.0380177,0
+MCHI.US,D,20220131,000000,60.5686,62.549,60.5287,62.4542,5777132.4469266,0
+MCHI.US,D,20220201,000000,62.7236,62.963,62.0651,62.8433,5785582.1255047,0
+MCHI.US,D,20220202,000000,63.2723,63.2723,61.8307,62.3046,4626045.6643469,0
+MCHI.US,D,20220203,000000,61.8207,62.4143,61.5191,61.8855,5889424.9665923,0
+MCHI.US,D,20220204,000000,61.7459,62.554,61.5264,62.2547,7602828.3363673,0
+MCHI.US,D,20220207,000000,61.9454,62.1549,61.5962,61.8257,5629110.7169888,0
+MCHI.US,D,20220208,000000,61.5364,62.559,61.4565,62.5141,5395474.5984688,0
+MCHI.US,D,20220209,000000,63.0827,63.8909,62.963,63.8909,4359634.2148869,0
+MCHI.US,D,20220210,000000,63.1526,64.3298,63.0129,63.3521,7791787.4058646,0
+MCHI.US,D,20220211,000000,63.1825,63.4918,61.9105,62.0751,6872770.0932145,0
+MCHI.US,D,20220214,000000,61.7858,61.9155,61.1971,61.5962,5302920.046841,0
+MCHI.US,D,20220215,000000,62.2946,63.0428,62.2447,63.0129,4306532.5456449,0
+MCHI.US,D,20220216,000000,62.8832,63.4718,62.5739,63.1027,5450129.8859546,0
+MCHI.US,D,20220217,000000,63.0428,63.5217,62.4343,62.6138,5233179.6273741,0
+MCHI.US,D,20220218,000000,62.0053,62.0053,61.0575,61.4266,6579120.2077687,0
+MCHI.US,D,20220222,000000,59.9201,60.3791,59.4562,59.7805,5993961.4230507,0
+MCHI.US,D,20220223,000000,60.2893,60.3292,59.0122,59.132,4419480.5919761,0
+MCHI.US,D,20220224,000000,56.4981,58.8526,56.4981,58.8227,8557747.260798,0
+MCHI.US,D,20220225,000000,58.5932,59.1719,57.8899,59.132,6388142.4368887,0
+MCHI.US,D,20220228,000000,58.0944,58.8077,57.9946,58.4735,8690189.7079198,0
+MCHI.US,D,20220301,000000,58.3638,59.1419,58.2141,58.4535,4542514.126546,0
+MCHI.US,D,20220302,000000,58.264,58.4535,57.401,58.0246,4457525.1945988,0
+MCHI.US,D,20220303,000000,57.6654,57.7751,56.4133,56.4981,5715794.5963233,0
+MCHI.US,D,20220304,000000,55.67,56.129,54.9916,55.3408,5493062.8732067,0
+MCHI.US,D,20220307,000000,54.1436,54.6175,53.1759,53.2357,9958272.9652739,0
+MCHI.US,D,20220308,000000,52.9065,53.4552,52.0385,52.5872,6803513.8012391,0
+MCHI.US,D,20220309,000000,52.8865,53.6847,52.6172,53.6148,5078336.009844,0
+MCHI.US,D,20220310,000000,51.9188,51.9288,50.971,51.2603,5623450.5349092,0
+MCHI.US,D,20220311,000000,51.4299,51.5995,48.9757,48.9857,7026029.0201358,0
+MCHI.US,D,20220314,000000,46.6012,47.1998,45.3042,45.4639,9793821.9729905,0
+MCHI.US,D,20220315,000000,43.8377,45.7033,43.4885,45.1247,13884556.944558,0
+MCHI.US,D,20220316,000000,50.7815,54.6375,50.1779,54.5726,25461384.38465,0
+MCHI.US,D,20220317,000000,52.7968,52.7968,51.4,52.5174,11322656.497725,0
+MCHI.US,D,20220318,000000,52.6072,55.5553,52.3079,54.9318,11049265.79418,0
+MCHI.US,D,20220321,000000,53.1759,53.5849,52.0285,52.8766,7335798.4466127,0
+MCHI.US,D,20220322,000000,54.5626,55.4007,54.2933,54.9118,7466483.8016174,0
+MCHI.US,D,20220323,000000,54.0039,55.6152,53.535,54.5626,9600755.3373232,0
+MCHI.US,D,20220324,000000,54.0139,54.2334,53.2457,54.0538,5007910.9960154,0
+MCHI.US,D,20220325,000000,52.7369,53.0661,52.3378,52.9664,7760431.3803654,0
+MCHI.US,D,20220328,000000,53.3056,53.7645,52.8965,53.5849,7079838.3374295,0
+MCHI.US,D,20220329,000000,54.7422,55.1513,54.388,54.6025,6284960.1341383,0
+MCHI.US,D,20220330,000000,54.5726,55.4905,54.4928,54.7123,7380334.1664919,0
+MCHI.US,D,20220331,000000,53.974,53.994,52.7369,52.7668,7208286.482163,0
+MCHI.US,D,20220401,000000,55.1612,55.6152,54.2733,54.6225,7375298.438713,0
+MCHI.US,D,20220404,000000,55.8895,56.4283,55.4406,56.3584,7056074.9946384,0
+MCHI.US,D,20220405,000000,56.0292,56.099,54.6973,54.7921,7966015.1674068,0
+MCHI.US,D,20220406,000000,54.2933,54.408,53.5251,53.8942,7050925.0007435,0
+MCHI.US,D,20220407,000000,53.545,53.5949,52.6371,52.9464,7823338.8865623,0
+MCHI.US,D,20220408,000000,53.2457,53.5749,52.9464,53.0861,6590961.7857903,0
+MCHI.US,D,20220411,000000,51.9088,52.5174,51.6295,51.819,7096720.6549017,0
+MCHI.US,D,20220412,000000,52.4176,52.6471,51.6245,51.7592,7033235.8041188,0
+MCHI.US,D,20220413,000000,52.0086,52.7668,51.7891,52.6172,5498798.2303626,0
+MCHI.US,D,20220414,000000,52.6172,52.687,52.0834,52.0884,4309249.8740702,0
+MCHI.US,D,20220418,000000,51.6195,51.9188,51.0059,51.6893,5470392.0748581,0
+MCHI.US,D,20220419,000000,51.0409,51.39,50.4423,51.3402,5151644.7396001,0
+MCHI.US,D,20220420,000000,50.9211,50.9411,49.7688,49.7838,6515040.9727157,0
+MCHI.US,D,20220421,000000,49.3648,49.5693,47.9032,48.0778,9089721.1825229,0
+MCHI.US,D,20220422,000000,48.6863,49.6641,48.3072,48.3771,7823446.1363378,0
+MCHI.US,D,20220425,000000,46.6012,47.4792,46.4316,47.4492,10340571.305382,0
+MCHI.US,D,20220426,000000,47.1998,47.2098,46.3917,46.3917,7867232.1101225,0
+MCHI.US,D,20220427,000000,47.6089,48.4669,47.5091,48.0478,10206072.068172,0
+MCHI.US,D,20220428,000000,48.5666,48.6165,47.6288,48.5367,9075179.31576,0
+MCHI.US,D,20220429,000000,51.3002,51.6594,50.2926,50.3425,8915343.0708281,0
+MCHI.US,D,20220502,000000,50.0931,50.8114,49.674,50.6119,7668592.4954642,0
+MCHI.US,D,20220503,000000,51.0409,51.4599,50.8214,51.2204,5620729.1971465,0
+MCHI.US,D,20220504,000000,50.3026,51.5297,49.9235,51.4499,8095663.1063583,0
+MCHI.US,D,20220505,000000,49.9534,50.133,48.387,48.856,6992973.0355775,0
+MCHI.US,D,20220506,000000,48.2673,48.357,47.2397,47.4093,6678811.3799749,0
+MCHI.US,D,20220509,000000,46.3318,46.8307,45.4888,45.6734,7096591.3537705,0
+MCHI.US,D,20220510,000000,46.9404,46.9803,45.7432,46.3418,8008257.5462911,0
+MCHI.US,D,20220511,000000,47.2896,47.7485,46.1722,46.2919,7313147.6949511,0
+MCHI.US,D,20220512,000000,46.0325,46.9803,45.4838,46.3418,7843585.0381161,0
+MCHI.US,D,20220513,000000,47.2796,48.2673,47.1799,48.2075,6753842.1201459,0
+MCHI.US,D,20220516,000000,48.0678,48.4968,47.7934,48.1177,3777433.3188384,0
+MCHI.US,D,20220517,000000,49.8636,50.1729,49.0156,49.6341,6723940.4817898,0
+MCHI.US,D,20220518,000000,48.9956,49.3747,48.1576,48.2673,4208696.6943223,0
+MCHI.US,D,20220519,000000,48.6664,49.694,48.6365,49.4546,5627905.911099,0
+MCHI.US,D,20220520,000000,50.0731,50.3824,48.826,49.6242,8598025.0643546,0
+MCHI.US,D,20220523,000000,49.5843,49.674,49.1652,49.6441,9519489.0751552,0
+MCHI.US,D,20220524,000000,48.397,48.417,47.4393,47.7386,5071679.5074197,0
+MCHI.US,D,20220525,000000,47.968,48.3172,47.7485,48.1875,5264338.1930062,0
+MCHI.US,D,20220526,000000,48.387,49.9933,48.3671,49.8536,4518358.8710237,0
+MCHI.US,D,20220527,000000,50.0033,50.103,49.3548,50.0931,3714527.8173102,0
+MCHI.US,D,20220531,000000,52.3777,52.4077,51.6095,51.6694,5577555.6496502,0
+MCHI.US,D,20220601,000000,51.9288,52.1084,50.8712,51.1705,5445973.2054015,0
+MCHI.US,D,20220602,000000,51.5197,52.6122,51.42,52.5972,3900544.0331533,0
+MCHI.US,D,20220603,000000,52.3478,52.3478,51.6395,51.7891,7137409.4155422,0
+MCHI.US,D,20220606,000000,53.5051,53.8044,52.7868,53.0162,9657287.9970483,0
+MCHI.US,D,20220607,000000,53.0561,54.0389,52.8566,53.974,5859883.1662682,0
+MCHI.US,D,20220608,000000,54.9118,55.8995,54.6424,55.69,9892879.6698869,0
+MCHI.US,D,20220609,000000,54.3,54.64,53.32,53.32,7112326,0
+MCHI.US,D,20220610,000000,54.07,54.3,53.08,53.45,5759956,0
+MCHI.US,D,20220613,000000,52.05,52.44,50.88,51.15,11384651,0
+MCHI.US,D,20220614,000000,52.02,53.01,51.89,52.77,5581337,0
+MCHI.US,D,20220615,000000,53.48,54.11,52.92,53.8,6722948,0
+MCHI.US,D,20220616,000000,52,52.345,51.465,51.88,8916055,0
+MCHI.US,D,20220617,000000,53.71,53.84,52.3,52.78,9535810,0
+MCHI.US,D,20220621,000000,53.96,54.395,53.73,54.2,4974210,0
+MCHI.US,D,20220622,000000,53.21,53.83,53.1,53.36,7296834,0
+MCHI.US,D,20220623,000000,54.2,54.76,53.67,54.31,6715158,0
+MCHI.US,D,20220624,000000,55.35,55.89,55.195,55.81,9490102,0
+MCHI.US,D,20220627,000000,56.655,56.72,55.855,55.96,3645882,0
+MCHI.US,D,20220628,000000,56.79,57.08,55.87,55.97,12642923,0
+MCHI.US,D,20220629,000000,55.53,55.765,55.23,55.66,10368807,0
+MCHI.US,D,20220630,000000,55.33,55.81,54.71,55.81,6830058,0
+MCHI.US,D,20220701,000000,55.61,56,55.09,55.83,5773465,0
+MCHI.US,D,20220705,000000,54.645,55.675,54.33,55.62,9887914,0
+MCHI.US,D,20220706,000000,55.05,55.14,54.19,54.79,7463958,0
+MCHI.US,D,20220707,000000,55.42,56.26,55.4,56.02,6054882,0
+MCHI.US,D,20220708,000000,55.54,55.93,55.12,55.52,4812090,0
+MCHI.US,D,20220711,000000,53.72,53.72,52.895,53.05,10709642,0
+MCHI.US,D,20220712,000000,52.8,53.06,52.4,52.78,7591854,0
+MCHI.US,D,20220713,000000,51.84,52.99,51.77,52.54,5223504,0
+MCHI.US,D,20220714,000000,52.25,52.3,51.57,51.9,5568011,0
+MCHI.US,D,20220715,000000,51.23,51.32,50.39,51.31,4988107,0
+MCHI.US,D,20220718,000000,52.49,52.97,52.02,52.15,3035824,0
+MCHI.US,D,20220719,000000,52.45,52.68,52.135,52.63,2855348,0
+MCHI.US,D,20220720,000000,52.39,52.66,51.95,52.21,4599071,0
+MCHI.US,D,20220721,000000,52.08,52.6,52.08,52.57,4782244,0
+MCHI.US,D,20220722,000000,52.23,52.23,51.19,51.36,3909100,0
+MCHI.US,D,20220725,000000,51.47,51.68,51.23,51.6,3619322,0
+MCHI.US,D,20220726,000000,51.97,52.2,51.28,51.38,4279865,0
+MCHI.US,D,20220727,000000,51.58,51.965,51.02,51.89,3839310,0
+MCHI.US,D,20220728,000000,51.65,51.72,50.57,51.31,4346797,0
+MCHI.US,D,20220729,000000,49.675,49.8,49.265,49.69,6680120,0
+MCHI.US,D,20220801,000000,49.14,49.35,48.57,49.11,6965851,0
+MCHI.US,D,20220802,000000,48.21,49.53,48.12,48.83,10898694,0
+MCHI.US,D,20220803,000000,48.83,49.355,48.5,49.25,3761331,0
+MCHI.US,D,20220804,000000,50.17,50.6,49.76,50,3510622,0
+MCHI.US,D,20220805,000000,49.43,49.71,49.2,49.61,3103792,0
+MCHI.US,D,20220808,000000,49.48,49.71,49.15,49.24,3392304,0
+MCHI.US,D,20220809,000000,49.19,49.41,48.84,48.95,1918392,0
+MCHI.US,D,20220810,000000,48.69,49.025,48.222,48.95,3476505,0
+MCHI.US,D,20220811,000000,49.66,50.72,49.65,49.84,6143412,0
+MCHI.US,D,20220812,000000,49.3,49.98,49.15,49.98,3757862,0
+MCHI.US,D,20220815,000000,49.62,49.87,49.33,49.75,3507944,0
+MCHI.US,D,20220816,000000,49.29,49.625,49.22,49.45,3171215,0
+MCHI.US,D,20220817,000000,49.3,49.59,49.18,49.3,4349086,0
+MCHI.US,D,20220818,000000,49.09,49.09,48.495,48.82,3438711,0
+MCHI.US,D,20220819,000000,48.66,48.85,48.353,48.47,2024520,0
+MCHI.US,D,20220822,000000,48.51,48.88,48.49,48.66,2633149,0
+MCHI.US,D,20220823,000000,48.65,48.84,48.12,48.75,4784868,0
+MCHI.US,D,20220824,000000,47.87,49.2,47.65,48.75,6425036,0
+MCHI.US,D,20220825,000000,49.84,50.81,49.62,50.79,4284190,0
+MCHI.US,D,20220826,000000,51.815,51.93,50.3,50.38,8153752,0
+MCHI.US,D,20220829,000000,50.27,50.865,49.93,49.95,7296258,0
+MCHI.US,D,20220830,000000,49.65,49.76,48.585,48.79,5177749,0
+MCHI.US,D,20220831,000000,49.79,50.325,49.53,49.69,5880865,0
+MCHI.US,D,20220901,000000,49.15,49.33,48.68,49.22,5208815,0
+MCHI.US,D,20220902,000000,48.82,48.93,48.265,48.32,3178023,0
+MCHI.US,D,20220906,000000,47.9,47.915,47.37,47.39,3567072,0
+MCHI.US,D,20220907,000000,47.43,48.11,47.35,48.05,3858547,0
+MCHI.US,D,20220908,000000,47.3,47.515,47.0101,47.43,3110745,0
+MCHI.US,D,20220909,000000,48.25,48.6,48.23,48.36,2615111,0
+MCHI.US,D,20220912,000000,48.61,49.08,48.43,49.06,3795417,0
+MCHI.US,D,20220913,000000,47.86,48.16,47.35,47.43,6516127,0
+MCHI.US,D,20220914,000000,47.44,47.59,47.18,47.51,3784060,0
+MCHI.US,D,20220915,000000,47.24,47.63,47.01,47.12,2999279,0
+MCHI.US,D,20220916,000000,46.44,46.49,45.99,46.19,3569711,0
+MCHI.US,D,20220919,000000,45.83,46.3,45.82,46.3,2632968,0
+MCHI.US,D,20220920,000000,46.13,46.38,45.885,46.02,2771268,0
+MCHI.US,D,20220921,000000,45.43,45.47,44.65,44.66,5910447,0
+MCHI.US,D,20220922,000000,44.78,44.96,44.38,44.4,2633177,0
+MCHI.US,D,20220923,000000,43.63,43.73,43.34,43.58,4647980,0
+MCHI.US,D,20220926,000000,44.09,44.29,43.78,43.79,4799682,0
+MCHI.US,D,20220927,000000,44.085,44.53,43.445,43.62,6612054,0
+MCHI.US,D,20220928,000000,43.12,44.085,42.995,43.96,5736767,0
+MCHI.US,D,20220929,000000,42.93,42.96,42.35,42.88,13591058,0
+MCHI.US,D,20220930,000000,42.37,43.03,42.37,42.56,7496803,0
+MCHI.US,D,20221003,000000,42.59,42.925,42.23,42.8,4384871,0
+MCHI.US,D,20221004,000000,43.67,44.82,43.67,44.51,8652367,0
+MCHI.US,D,20221005,000000,44.68,44.99,44.36,44.73,3551810,0
+MCHI.US,D,20221006,000000,44.41,44.75,44.2,44.27,2388506,0
+MCHI.US,D,20221007,000000,43.52,43.74,43,43.1,2848854,0
+MCHI.US,D,20221010,000000,42.2,42.22,41.46,41.64,3039641,0
+MCHI.US,D,20221011,000000,41.02,41.125,40.37,40.64,4599750,0
+MCHI.US,D,20221012,000000,40.56,41.02,40.45,40.63,5221386,0
+MCHI.US,D,20221013,000000,39.39,40.68,39.205,40.45,5174673,0
+MCHI.US,D,20221014,000000,41.17,41.17,39.94,39.96,5509987,0
+MCHI.US,D,20221017,000000,40.87,41.415,40.87,41.13,4318184,0
+MCHI.US,D,20221018,000000,41.67,41.76,40.74,40.98,4112019,0
+MCHI.US,D,20221019,000000,39.94,40.08,39.17,39.3,7809326,0
+MCHI.US,D,20221020,000000,39.45,40.33,39.45,39.54,5444006,0
+MCHI.US,D,20221021,000000,39.31,39.93,39.07,39.9,9635602,0
+MCHI.US,D,20221024,000000,36.525,36.54,35.02,36.05,13315946,0
+MCHI.US,D,20221025,000000,36.66,37.065,36.49,36.7,9024883,0
+MCHI.US,D,20221026,000000,37.13,38.69,37.04,38.33,9498708,0
+MCHI.US,D,20221027,000000,37.53,37.97,37.3,37.36,6128592,0
+MCHI.US,D,20221028,000000,36,36.2899,35.76,36.26,5454817,0
+MCHI.US,D,20221031,000000,35.45,35.9,35.4,35.58,3229142,0
+MCHI.US,D,20221101,000000,37.75,37.85,37.1,37.12,5664576,0
+MCHI.US,D,20221102,000000,37.73,38.255,37.38,37.42,6992809,0
+MCHI.US,D,20221103,000000,37.01,38.14,36.9,37.93,5309498,0
+MCHI.US,D,20221104,000000,40.59,40.7,39.69,40.69,13989069,0
+MCHI.US,D,20221107,000000,41.12,41.31,40.5,40.66,5617524,0
+MCHI.US,D,20221108,000000,40.35,40.815,39.94,40.6,5047132,0
+MCHI.US,D,20221109,000000,39.67,39.74,39.02,39.07,9278573,0
+MCHI.US,D,20221110,000000,40.78,41.31,40.65,41.25,6802388,0
+MCHI.US,D,20221111,000000,42.68,43.13,42.455,42.87,9263141,0
+MCHI.US,D,20221114,000000,43.41,43.64,42.975,43.15,8635561,0
+MCHI.US,D,20221115,000000,45.49,45.69,44.925,45.31,8561536,0
+MCHI.US,D,20221116,000000,44.975,45.005,44.35,44.5,3297349,0
+MCHI.US,D,20221117,000000,43.5,45.35,43.5,45.31,8967658,0
+MCHI.US,D,20221118,000000,44.45,44.48,43.9,44.06,3947754,0
+MCHI.US,D,20221121,000000,43.49,43.71,43.1525,43.33,10434858,0
+MCHI.US,D,20221122,000000,42.655,43.02,42.51,42.91,6164499,0
+MCHI.US,D,20221123,000000,43.23,43.49,43.085,43.36,4572867,0
+MCHI.US,D,20221125,000000,42.73,42.8,42.54,42.57,1249706,0
+MCHI.US,D,20221128,000000,42.48,43.525,42.465,43.05,5757531,0
+MCHI.US,D,20221129,000000,44.845,45.19,44.66,44.92,6642353,0
+MCHI.US,D,20221130,000000,46.42,47.415,46.34,47.01,9146755,0
+MCHI.US,D,20221201,000000,46.73,47.03,46.38,46.62,7402039,0
+MCHI.US,D,20221202,000000,46.3,48.03,46.22,47.76,3596789,0
+MCHI.US,D,20221205,000000,48.63,48.67,47.55,47.71,8553682,0
+MCHI.US,D,20221206,000000,48.55,48.68,47.915,48.37,3323261,0
+MCHI.US,D,20221207,000000,47.355,47.81,47.08,47.59,8222438,0
+MCHI.US,D,20221208,000000,48.75,49.22,48.57,49.06,4679206,0
+MCHI.US,D,20221209,000000,49.44,49.5,48.71,48.74,6086739,0
+MCHI.US,D,20221212,000000,48.41,48.42,47.73,48.32,6786608,0
+MCHI.US,D,20221213,000000,48.74,49.24,47.82,48.02,5730570,0
+MCHI.US,D,20221214,000000,48.22,48.55,47.9,48.35,4807335,0
+MCHI.US,D,20221215,000000,48.49,48.77,47.09,47.29,10501989,0
+MCHI.US,D,20221216,000000,47.6,47.965,47.33,47.34,5315674,0
+MCHI.US,D,20221219,000000,47.51,47.55,46.91,46.97,3376679,0
+MCHI.US,D,20221220,000000,46.205,46.82,46.13,46.37,3825578,0
+MCHI.US,D,20221221,000000,46.63,47.44,46.36,47.35,4592747,0
+MCHI.US,D,20221222,000000,47.43,47.62,46.66,47.04,3347580,0
+MCHI.US,D,20221223,000000,47.2,47.32,46.67,46.76,3143040,0
+MCHI.US,D,20221227,000000,47.78,48.91,47.68,48.6,4831409,0
+MCHI.US,D,20221228,000000,48.17,48.2299,47.11,47.16,4851328,0
+MCHI.US,D,20221229,000000,47.93,48.475,47.71,48.39,2566861,0
+MCHI.US,D,20221230,000000,47.79,48.145,47.44,47.5,3666345,0
+MCHI.US,D,20230103,000000,48.83,49.59,48.78,49.11,4002297,0
+MCHI.US,D,20230104,000000,50.8,52.04,50.46,52.01,9712724,0
+MCHI.US,D,20230105,000000,51.39,52.13,51.29,51.97,12129879,0
+MCHI.US,D,20230106,000000,51.77,52.305,51.255,52.26,15193348,0
+MCHI.US,D,20230109,000000,52.97,53.075,52.42,52.45,6414031,0
+MCHI.US,D,20230110,000000,52.71,53.06,52.31,52.98,4868148,0
+MCHI.US,D,20230111,000000,53.1,53.549,52.85,53.41,5823156,0
+MCHI.US,D,20230112,000000,53.07,53.12,52.42,53.02,6921947,0
+MCHI.US,D,20230113,000000,53.4,53.92,53.365,53.88,8974585,0
+MCHI.US,D,20230117,000000,53.4,53.43,52.93,53.22,7903687,0
+MCHI.US,D,20230118,000000,53.66,53.75,52.545,52.56,5989226,0
+MCHI.US,D,20230119,000000,53.19,53.67,53.09,53.53,5886263,0
+MCHI.US,D,20230120,000000,54.17,54.715,54.03,54.68,3935715,0
+MCHI.US,D,20230123,000000,55.02,55.58,54.85,55.32,5234443,0
+MCHI.US,D,20230124,000000,54.91,55.345,54.89,55.26,5704930,0
+MCHI.US,D,20230125,000000,55.14,55.42,54.62,55.4,3670316,0
+MCHI.US,D,20230126,000000,56.03,56.24,55.7,56.2,4878975,0
+MCHI.US,D,20230127,000000,56.3,56.3,55.73,56.07,6945448,0
+MCHI.US,D,20230130,000000,54.37,54.42,53.74,53.96,6598907,0
+MCHI.US,D,20230131,000000,53.46,53.87,53.23,53.58,5509674,0
+MCHI.US,D,20230201,000000,54.39,55.02,54,54.82,6992904,0
+MCHI.US,D,20230202,000000,54.45,54.46,53.56,53.83,5146241,0
+MCHI.US,D,20230203,000000,53.15,53.49,52.47,52.54,6347254,0
+MCHI.US,D,20230206,000000,51.37,51.93,51.16,51.85,4538818,0
+MCHI.US,D,20230207,000000,52.22,52.35,51.525,52.11,4796041,0
+MCHI.US,D,20230208,000000,51.85,51.955,51.31,51.6,4664285,0
+MCHI.US,D,20230209,000000,53.01,53.21,52.51,52.68,4148679,0
+MCHI.US,D,20230210,000000,51.67,51.818,51.03,51.3,2782021,0
+MCHI.US,D,20230213,000000,52.01,52.45,51.8,52.22,3377707,0
+MCHI.US,D,20230214,000000,51.44,51.88,51.01,51.75,2967332,0
+MCHI.US,D,20230215,000000,50.96,51.35,50.82,51.34,2400321,0
+MCHI.US,D,20230216,000000,51.01,51.565,50.7875,51.27,3136615,0
+MCHI.US,D,20230217,000000,50.355,50.39,49.985,50.24,6800121,0
+MCHI.US,D,20230221,000000,49.82,50.25,49.655,49.7,5727210,0
+MCHI.US,D,20230222,000000,49.62,49.79,49.2,49.4,3358719,0
+MCHI.US,D,20230223,000000,50.09,50.2,48.85,49.12,4616592,0
+MCHI.US,D,20230224,000000,47.94,48.21,47.48,47.76,9942450,0
+MCHI.US,D,20230227,000000,48.455,48.48,48.13,48.37,3866665,0
+MCHI.US,D,20230228,000000,47.9,48.315,47.755,47.86,2974902,0
+MCHI.US,D,20230301,000000,50,50.11,49.575,49.71,4884133,0
+MCHI.US,D,20230302,000000,49.57,50.505,49.42,50.42,4228130,0
+MCHI.US,D,20230303,000000,50.33,50.605,50.21,50.51,5067494,0
+MCHI.US,D,20230306,000000,50.16,50.3499,49.8,49.84,5301964,0
+MCHI.US,D,20230307,000000,49.42,49.42,48.71,48.75,4433856,0
+MCHI.US,D,20230308,000000,48.33,48.53,48.19,48.38,5183801,0
+MCHI.US,D,20230309,000000,47.61,47.63,46.54,46.67,7684430,0
+MCHI.US,D,20230310,000000,46.61,47.05,46.385,46.73,7513768,0
+MCHI.US,D,20230313,000000,46.76,47.465,46.73,47.13,5361692,0
+MCHI.US,D,20230314,000000,47.06,47.44,46.88,47.39,4946313,0
+MCHI.US,D,20230315,000000,46.49,46.71,46.13,46.64,4174826,0
+MCHI.US,D,20230316,000000,46.45,47.22,46.31,47.19,3498237,0
+MCHI.US,D,20230317,000000,47.36,47.55,46.742,47.04,2578779,0
+MCHI.US,D,20230320,000000,46.45,47.19,46.3,46.86,2617841,0
+MCHI.US,D,20230321,000000,47.48,47.76,47.255,47.59,2112820,0
+MCHI.US,D,20230322,000000,47.96,48.39,47.67,47.73,6206444,0
+MCHI.US,D,20230323,000000,49.1,49.68,48.685,49.04,4413932,0
+MCHI.US,D,20230324,000000,48.62,48.99,48.51,48.79,2449516,0
+MCHI.US,D,20230327,000000,48.07,48.2,47.77,48.08,2856912,0
+MCHI.US,D,20230328,000000,49.15,49.68,49.02,49.65,4563111,0
+MCHI.US,D,20230329,000000,49.4,49.81,49.15,49.65,3163315,0
+MCHI.US,D,20230330,000000,50.1,50.56,49.95,50.38,3955849,0
+MCHI.US,D,20230331,000000,50.15,50.27,49.77,49.89,4899074,0
+MCHI.US,D,20230403,000000,49.92,50.095,49.7184,49.88,2869276,0
+MCHI.US,D,20230404,000000,49.48,49.8,49.31,49.72,3387629,0
+MCHI.US,D,20230405,000000,49.56,49.57,48.845,49.13,4694559,0
+MCHI.US,D,20230406,000000,49.21,49.92,49.1,49.73,2912932,0
+MCHI.US,D,20230410,000000,49.36,49.6,49.23,49.53,2836889,0
+MCHI.US,D,20230411,000000,49.88,49.99,49.485,49.56,2908075,0
+MCHI.US,D,20230412,000000,49.15,49.24,48.11,48.25,5170651,0
+MCHI.US,D,20230413,000000,49.13,49.41,49.07,49.26,4129817,0
+MCHI.US,D,20230414,000000,49.06,49.21,48.63,48.84,2917316,0
+MCHI.US,D,20230417,000000,49.765,49.92,49.59,49.86,2590620,0
+MCHI.US,D,20230418,000000,50.065,50.125,49.605,49.7,3546928,0
+MCHI.US,D,20230419,000000,49.005,49.2199,48.915,49.15,4505602,0
+MCHI.US,D,20230420,000000,49.07,49.32,48.56,48.77,4767072,0
+MCHI.US,D,20230421,000000,47.945,48.095,47.65,47.99,3223684,0
+MCHI.US,D,20230424,000000,47.61,47.67,47.185,47.38,2695017,0
+MCHI.US,D,20230425,000000,46.6,46.6,46.022,46.14,4332221,0
+MCHI.US,D,20230426,000000,47.29,47.36,46.81,46.83,8079583,0
+MCHI.US,D,20230427,000000,47.01,47.585,46.94,47.47,2774793,0
+MCHI.US,D,20230428,000000,47.49,47.805,47.37,47.72,2608493,0
+MCHI.US,D,20230501,000000,47.55,47.93,47.505,47.53,2517521,0
+MCHI.US,D,20230502,000000,47.11,47.11,46.395,46.66,3199863,0
+MCHI.US,D,20230503,000000,46.61,46.83,46.41,46.57,3639548,0
+MCHI.US,D,20230504,000000,47.11,47.57,47.11,47.36,3642152,0
+MCHI.US,D,20230505,000000,47.61,47.95,47.375,47.88,2253899,0
+MCHI.US,D,20230508,000000,48.22,48.22,47.83,47.99,2057762,0
+MCHI.US,D,20230509,000000,46.9,47.31,46.83,47.23,4104693,0
+MCHI.US,D,20230510,000000,46.92,47.235,46.74,47.05,5067392,0
+MCHI.US,D,20230511,000000,46.92,47.475,46.84,47.42,5338955,0
+MCHI.US,D,20230512,000000,46.69,46.69,46.115,46.22,3969617,0
+MCHI.US,D,20230515,000000,47.35,48.175,47.21,48.08,5419795,0
+MCHI.US,D,20230516,000000,47.32,47.72,47.29,47.6,3322970,0
+MCHI.US,D,20230517,000000,46.84,47.29,46.8,47.26,3167499,0
+MCHI.US,D,20230518,000000,47.02,47.09,46.18,46.42,3484161,0
+MCHI.US,D,20230519,000000,46.23,46.37,46.09,46.26,2916534,0
+MCHI.US,D,20230522,000000,46.83,47.325,46.83,46.91,2108037,0
+MCHI.US,D,20230523,000000,46.1,46.2,45.61,45.62,2985031,0
+MCHI.US,D,20230524,000000,45.13,45.29,44.68,44.79,4108108,0
+MCHI.US,D,20230525,000000,44.41,44.49,43.82,43.89,4634625,0
+MCHI.US,D,20230526,000000,44.19,44.82,44.1,44.68,3491233,0
+MCHI.US,D,20230530,000000,44.01,44.12,43.2301,43.43,3966538,0
+MCHI.US,D,20230531,000000,43.2,43.295,42.575,43.24,5089698,0
+MCHI.US,D,20230601,000000,43.27,44.475,43.22,44.34,5603081,0
+MCHI.US,D,20230602,000000,45.45,45.83,45.45,45.52,6350465,0
+MCHI.US,D,20230605,000000,45.26,45.44,45.025,45.31,3035129,0
+MCHI.US,D,20230606,000000,45.12,46.12,45.02,45.99,3212304,0
+MCHI.US,D,20230607,000000,45.27,45.69,44.95,45.02,3257888,0
+MCHI.US,D,20230608,000000,45.28,45.685,45.28,45.55,1687562,0
+MCHI.US,D,20230609,000000,45.7,45.87,45.465,45.49,4292539,0
+MCHI.US,D,20230612,000000,45.69,45.72,45.48,45.49,2713609,0
+MCHI.US,D,20230613,000000,46.18,46.48,46.01,46.12,3260093,0
+MCHI.US,D,20230614,000000,46.15,47.065,46.15,46.84,7845382,0
+MCHI.US,D,20230615,000000,47.6,47.77,47.325,47.77,4381102,0
+MCHI.US,D,20230616,000000,48.24,48.24,47.45,47.64,3702837,0
+MCHI.US,D,20230620,000000,46.34,46.425,45.625,45.7,4815100,0
+MCHI.US,D,20230621,000000,45.42,45.642,45.16,45.31,2682316,0
+MCHI.US,D,20230622,000000,45.15,45.27,44.855,45.13,2168470,0
+MCHI.US,D,20230623,000000,44.43,44.5,44.04,44.18,2802120,0
+MCHI.US,D,20230626,000000,44.63,44.69,44.32,44.36,1503214,0
+MCHI.US,D,20230627,000000,45.13,45.375,45.075,45.34,2817809,0
+MCHI.US,D,20230628,000000,44.99,44.99,44.67,44.98,2884133,0
+MCHI.US,D,20230629,000000,44.27,44.4,44.19,44.3,4563602,0
+MCHI.US,D,20230630,000000,44.7,44.96,44.58,44.74,6786717,0
+MCHI.US,D,20230703,000000,45.57,45.89,45.35,45.47,2822030,0
+MCHI.US,D,20230705,000000,45.16,45.23,44.92,45.1,2832411,0
+MCHI.US,D,20230706,000000,44.12,44.28,43.77,43.99,3217848,0
+MCHI.US,D,20230707,000000,44.25,45.1799,44.23,44.92,3600466,0
+MCHI.US,D,20230710,000000,44.52,45.07,44.46,44.93,4103249,0
+MCHI.US,D,20230711,000000,45.09,45.38,44.77,45.31,4287260,0
+MCHI.US,D,20230712,000000,46,46.6175,45.93,46.49,5709944,0
+MCHI.US,D,20230713,000000,46.92,47.52,46.92,47.45,6535214,0
+MCHI.US,D,20230714,000000,46.84,46.86,46.51,46.64,3415923,0
+MCHI.US,D,20230717,000000,46.13,46.48,45.8,46.38,2486052,0
+MCHI.US,D,20230718,000000,45.77,45.905,45.1401,45.43,2915927,0
+MCHI.US,D,20230719,000000,45.86,46.21,45.565,45.6,3198407,0
+MCHI.US,D,20230720,000000,45.4,45.622,45.24,45.39,3158774,0
+MCHI.US,D,20230721,000000,45.71,45.78,45.27,45.38,1774698,0
+MCHI.US,D,20230724,000000,45.18,46.75,45.05,46.39,14755465,0
+MCHI.US,D,20230725,000000,47.59,47.76,46.9,46.95,3766863,0
+MCHI.US,D,20230726,000000,46.76,47.75,46.75,47.67,5130232,0
+MCHI.US,D,20230727,000000,47.68,47.71,46.895,46.98,2639950,0
+MCHI.US,D,20230728,000000,48.88,49.49,48.8,49.48,3536344,0
+MCHI.US,D,20230731,000000,49.42,49.94,49.23,49.8,4208538,0
+MCHI.US,D,20230801,000000,48.96,49.09,48.6,48.71,3773381,0
+MCHI.US,D,20230802,000000,47.9,47.93,47.17,47.31,4403432,0
+MCHI.US,D,20230803,000000,48.14,48.69,48.07,48.45,4949532,0
+MCHI.US,D,20230804,000000,48.44,48.52,47.87,47.95,5666805,0
+MCHI.US,D,20230807,000000,47.95,47.95,47.16,47.49,2870500,0
+MCHI.US,D,20230808,000000,46.5,46.785,46.22,46.73,4664590,0
+MCHI.US,D,20230809,000000,47.13,47.22,46.55,46.89,2129516,0
+MCHI.US,D,20230810,000000,47.39,48.06,47.06,47.22,3378302,0
+MCHI.US,D,20230811,000000,46.03,46.05,45.5,45.84,3057142,0
+MCHI.US,D,20230814,000000,45.26,45.68,45.01,45.51,3335851,0
+MCHI.US,D,20230815,000000,45.2,45.2,44.64,44.76,7746181,0
+MCHI.US,D,20230816,000000,44,44.29,43.87,43.94,3214472,0
+MCHI.US,D,20230817,000000,44.92,44.96,44.305,44.38,4017505,0
+MCHI.US,D,20230818,000000,43.3,43.52,43.115,43.32,3712285,0
+MCHI.US,D,20230821,000000,42.96,43.25,42.82,43.24,4838669,0
+MCHI.US,D,20230822,000000,43.47,43.54,42.97,43.12,4251828,0
+MCHI.US,D,20230823,000000,43.24,43.825,43.21,43.72,3785934,0
+MCHI.US,D,20230824,000000,44.01,44.18,43.665,43.76,3612237,0
+MCHI.US,D,20230825,000000,43.81,43.82,43.24,43.76,2172502,0
+MCHI.US,D,20230828,000000,44.41,44.8,44.25,44.65,3300204,0
+MCHI.US,D,20230829,000000,45.23,45.7212,45,45.62,4572948,0
+MCHI.US,D,20230830,000000,45.05,45.46,44.995,45.37,4913065,0
+MCHI.US,D,20230831,000000,45.07,45.16,44.72,44.91,3163815,0
+MCHI.US,D,20230901,000000,45.67,46.44,45.64,45.89,3720446,0
+MCHI.US,D,20230905,000000,45.53,45.6,45.19,45.32,2544150,0
+MCHI.US,D,20230906,000000,45.36,45.78,45.21,45.34,1370356,0
+MCHI.US,D,20230907,000000,44.27,44.27,43.8,43.99,4678149,0
+MCHI.US,D,20230908,000000,43.91,44.05,43.63,43.89,2844478,0
+MCHI.US,D,20230911,000000,44.66,44.79,44.385,44.61,2800985,0
+MCHI.US,D,20230912,000000,44.33,44.77,44.33,44.61,3194010,0
+MCHI.US,D,20230913,000000,44.3,44.465,44.195,44.27,1265300,0
+MCHI.US,D,20230914,000000,44.42,44.64,44.28,44.51,2001285,0
+MCHI.US,D,20230915,000000,44.37,44.465,44.1001,44.22,1909018,0
+MCHI.US,D,20230918,000000,44,44.16,43.79,44.14,2058492,0
+MCHI.US,D,20230919,000000,44.07,44.2,43.805,43.86,1892447,0
+MCHI.US,D,20230920,000000,43.86,44.03,43.53,43.53,1801465,0
+MCHI.US,D,20230921,000000,42.69,42.86,42.64,42.69,1839447,0
+MCHI.US,D,20230922,000000,44.23,44.25,43.955,44.03,3688835,0
+MCHI.US,D,20230925,000000,43.14,43.475,43.09,43.41,5561411,0
+MCHI.US,D,20230926,000000,42.94,43.16,42.84,42.91,3113410,0
+MCHI.US,D,20230927,000000,43.06,43.1185,42.775,43.05,3678047,0
+MCHI.US,D,20230928,000000,42.7,42.98,42.58,42.96,3651899,0
+MCHI.US,D,20230929,000000,43.65,43.7,43.2,43.29,2550844,0
+MCHI.US,D,20231002,000000,43.18,43.32,42.95,43.09,3502492,0
+MCHI.US,D,20231003,000000,42.2,42.39,42.14,42.24,3898902,0
+MCHI.US,D,20231004,000000,42.07,42.14,41.86,41.94,2357961,0
+MCHI.US,D,20231005,000000,42,42.21,41.835,42.18,1653684,0
+MCHI.US,D,20231006,000000,42.38,43.245,42.38,43.12,3540588,0
+MCHI.US,D,20231009,000000,42.73,43.105,42.685,43.08,1757505,0
+MCHI.US,D,20231010,000000,43.39,43.995,43.39,43.91,5328949,0
+MCHI.US,D,20231011,000000,44.3,44.565,44.09,44.25,2673389,0
+MCHI.US,D,20231012,000000,44.33,44.38,43.375,43.45,2605553,0
+MCHI.US,D,20231013,000000,43.12,43.45,43.01,43.17,1703760,0
+MCHI.US,D,20231016,000000,42.83,43.4422,42.66,43.29,2267550,0
+MCHI.US,D,20231017,000000,42.71,43.14,42.68,42.98,1685615,0
+MCHI.US,D,20231018,000000,42.49,42.56,42.15,42.24,2161062,0
+MCHI.US,D,20231019,000000,41.69,41.92,41.55,41.67,4228447,0
+MCHI.US,D,20231020,000000,41.12,41.32,40.91,40.92,3381190,0
+MCHI.US,D,20231023,000000,40.8,41.27,40.54,41.16,2233223,0
+MCHI.US,D,20231024,000000,41.27,42.48,41.27,42.34,4791058,0
+MCHI.US,D,20231025,000000,41.63,42,41.45,41.7,4722802,0
+MCHI.US,D,20231026,000000,41.58,41.89,41.46,41.71,5584107,0
+MCHI.US,D,20231027,000000,42.4,42.52,41.855,41.92,2040181,0
+MCHI.US,D,20231030,000000,42.7,42.78,42.26,42.46,5701798,0
+MCHI.US,D,20231031,000000,41.74,41.91,41.27,41.81,3686012,0
+MCHI.US,D,20231101,000000,41.64,41.81,41.4,41.8,3509255,0
+MCHI.US,D,20231102,000000,42.21,42.28,41.94,42.15,4554635,0
+MCHI.US,D,20231103,000000,42.93,43.43,42.9288,43.25,4005820,0
+MCHI.US,D,20231106,000000,43.88,43.88,43.45,43.51,3768832,0
+MCHI.US,D,20231107,000000,43.22,43.49,42.93,43.44,2453647,0
+MCHI.US,D,20231108,000000,43.21,43.45,43.0687,43.17,2213624,0
+MCHI.US,D,20231109,000000,43.01,43.22,42.505,42.6,3049656,0
+MCHI.US,D,20231110,000000,42.35,42.54,42.2,42.5,3549466,0
+MCHI.US,D,20231113,000000,42.81,43.25,42.66,42.92,2293032,0
+MCHI.US,D,20231114,000000,43.4,44.05,43.29,43.96,5317390,0
+MCHI.US,D,20231115,000000,44.67,45.235,44.565,44.88,6253155,0
+MCHI.US,D,20231116,000000,43.245,43.7,43.02,43.23,11004818,0
+MCHI.US,D,20231117,000000,43.3,43.51,43.08,43.27,9526449,0
+MCHI.US,D,20231120,000000,43.74,44.305,43.715,44.22,3535103,0
+MCHI.US,D,20231121,000000,43.69,43.91,43.39,43.47,4236947,0
+MCHI.US,D,20231122,000000,43.53,43.68,43.23,43.43,2837818,0
+MCHI.US,D,20231124,000000,43.36,43.7,43.3,43.65,2640583,0
+MCHI.US,D,20231127,000000,43.2,43.25,43.07,43.13,2809678,0
+MCHI.US,D,20231128,000000,43.12,43.315,43,43.25,4648256,0
+MCHI.US,D,20231129,000000,42.45,42.75,42.3931,42.42,4071415,0
+MCHI.US,D,20231130,000000,42.68,42.78,42.25,42.68,3829927,0
+MCHI.US,D,20231201,000000,42.03,42.32,41.81,42.31,3490727,0
+MCHI.US,D,20231204,000000,41.63,41.8,41.51,41.61,2795140,0
+MCHI.US,D,20231205,000000,40.72,40.95,40.655,40.9,3263131,0
+MCHI.US,D,20231206,000000,41.16,41.315,40.88,40.88,2605179,0
+MCHI.US,D,20231207,000000,40.88,40.965,40.76,40.92,2916892,0
+MCHI.US,D,20231208,000000,40.53,40.66,40.38,40.45,3990464,0
+MCHI.US,D,20231211,000000,40.46,40.81,40.3501,40.78,5448771,0
+MCHI.US,D,20231212,000000,40.79,41,40.59,41,6537166,0
+MCHI.US,D,20231213,000000,40.55,40.92,40.16,40.92,4744438,0
+MCHI.US,D,20231214,000000,40.86,41.4199,40.86,41.33,9270794,0
+MCHI.US,D,20231215,000000,41.47,41.62,41.17,41.2,5106196,0
+MCHI.US,D,20231218,000000,41,41.02,40.68,40.86,4907458,0
+MCHI.US,D,20231219,000000,41.04,41.45,41.04,41.35,5778726,0
+MCHI.US,D,20231220,000000,39.88,39.89,39.25,39.28,10883858,0
+MCHI.US,D,20231221,000000,40,40.395,39.9,40.37,8862291,0
+MCHI.US,D,20231222,000000,38.94,39.45,38.85,39.29,7499191,0
+MCHI.US,D,20231226,000000,39.54,39.83,39.384,39.57,5995834,0
+MCHI.US,D,20231227,000000,39.57,39.645,39.35,39.53,5423939,0
+MCHI.US,D,20231228,000000,40.29,40.715,40.29,40.46,4833994,0
+MCHI.US,D,20231229,000000,40.54,40.88,40.48,40.74,3253281,0
+MCHI.US,D,20240102,000000,39.94,39.99,39.65,39.71,4159368,0
+MCHI.US,D,20240103,000000,39.68,40.31,39.67,40.27,3616910,0
+MCHI.US,D,20240104,000000,39.88,40.045,39.73,39.77,3790124,0
+MCHI.US,D,20240105,000000,39.61,39.77,39.41,39.43,3828524,0
+MCHI.US,D,20240108,000000,38.57,39.06,38.56,39.03,3123364,0
+MCHI.US,D,20240109,000000,38.41,38.55,38.3015,38.48,3116979,0
+MCHI.US,D,20240110,000000,38.48,38.57,38.32,38.44,4002053,0
+MCHI.US,D,20240111,000000,38.86,38.98,38.59,38.9,4658314,0
+MCHI.US,D,20240112,000000,39,39.24,38.78,38.78,3522258,0
+MCHI.US,D,20240116,000000,38.14,38.14,37.6,37.65,9380091,0
+MCHI.US,D,20240117,000000,36.42,36.825,36.35,36.8,5656498,0
+MCHI.US,D,20240118,000000,37.07,37.16,36.825,36.93,5033125,0
+MCHI.US,D,20240119,000000,36.53,37.14,36.33,37.04,6784821,0
+MCHI.US,D,20240122,000000,35.68,36.13,35.58,36.08,5515612,0
+MCHI.US,D,20240123,000000,37.13,37.545,37.12,37.44,6993884,0
+MCHI.US,D,20240124,000000,38.79,38.82,38.255,38.39,18850752,0
+MCHI.US,D,20240125,000000,38.72,38.915,38.28,38.46,4215536,0
+MCHI.US,D,20240126,000000,38.03,38.295,37.9,38.17,2834506,0
+MCHI.US,D,20240129,000000,37.92,37.95,37.21,37.48,5345386,0
+MCHI.US,D,20240130,000000,36.71,36.875,36.61,36.78,3558006,0
+MCHI.US,D,20240131,000000,36.31,36.94,36.26,36.54,5526698,0
+MCHI.US,D,20240201,000000,36.71,36.9,36.505,36.69,3518465,0
+MCHI.US,D,20240202,000000,36.05,36.2,35.9,36.04,4990681,0
+MCHI.US,D,20240205,000000,36.19,36.5954,36.06,36.52,3355104,0
+MCHI.US,D,20240206,000000,37.98,38.53,37.68,38.51,6308396,0
+MCHI.US,D,20240207,000000,37.87,38.18,37.75,37.98,4591402,0
+MCHI.US,D,20240208,000000,37.68,37.69,37.29,37.29,5766119,0
+MCHI.US,D,20240209,000000,37.36,37.665,37.0101,37.64,3502506,0
+MCHI.US,D,20240212,000000,37.92,38.63,37.82,38.25,3732040,0
+MCHI.US,D,20240213,000000,37.82,38.15,37.345,37.45,4904334,0
+MCHI.US,D,20240214,000000,37.93,38.095,37.75,38.09,4841975,0
+MCHI.US,D,20240215,000000,38.04,38.24,37.97,38.19,2580773,0
+MCHI.US,D,20240216,000000,38.94,39.135,38.765,38.79,3138265,0
+MCHI.US,D,20240220,000000,38.78,38.87,38.28,38.47,2806153,0
+MCHI.US,D,20240221,000000,39.29,39.615,39.12,39.28,3192627,0
+MCHI.US,D,20240222,000000,39.81,39.87,39.455,39.77,3510076,0
+MCHI.US,D,20240223,000000,40.11,40.19,39.73,39.9,6138756,0
+MCHI.US,D,20240226,000000,39.67,39.8607,39.54,39.55,7433109,0
+MCHI.US,D,20240227,000000,40.08,40.2,40.015,40.09,7335106,0
+MCHI.US,D,20240228,000000,39.28,39.28,38.86,38.91,5005620,0
+MCHI.US,D,20240229,000000,39.4,39.4,38.92,38.99,5122345,0
+MCHI.US,D,20240301,000000,39.51,39.7299,39.435,39.63,4125589,0
+MCHI.US,D,20240304,000000,39.435,39.435,38.835,38.91,7162339,0
+MCHI.US,D,20240305,000000,38.57,38.7799,38.4,38.48,7768534,0
+MCHI.US,D,20240306,000000,39.29,39.42,39.045,39.08,4142702,0
+MCHI.US,D,20240307,000000,38.71,38.85,38.57,38.83,2357855,0
+MCHI.US,D,20240308,000000,38.98,39.11,38.78,38.96,2251671,0
+MCHI.US,D,20240311,000000,39.68,40.085,39.652,39.81,4101483,0
+MCHI.US,D,20240312,000000,40.45,40.67,40.3301,40.63,4427204,0
+MCHI.US,D,20240313,000000,40.83,41.18,40.75,40.78,4396533,0
+MCHI.US,D,20240314,000000,40.45,40.51,40.04,40.17,6139917,0
+MCHI.US,D,20240315,000000,40.18,40.2875,40.03,40.05,1850203,0
+MCHI.US,D,20240318,000000,40.42,40.48,40.225,40.3,3215886,0
+MCHI.US,D,20240319,000000,39.94,40.125,39.755,40.05,2134152,0
+MCHI.US,D,20240320,000000,40.34,40.59,40.12,40.45,4009617,0
+MCHI.US,D,20240321,000000,40.42,40.43,40.08,40.1,3386095,0
+MCHI.US,D,20240322,000000,39.57,39.66,39.41,39.53,4453796,0
+MCHI.US,D,20240325,000000,39.5,39.65,39.38,39.45,2485098,0
+MCHI.US,D,20240326,000000,39.67,39.73,39.535,39.58,1905413,0
+MCHI.US,D,20240327,000000,39.27,39.52,39.1901,39.52,5201607,0
+MCHI.US,D,20240328,000000,39.65,39.94,39.65,39.73,3321171,0
+MCHI.US,D,20240401,000000,40.22,40.62,40.19,40.38,4871443,0
+MCHI.US,D,20240402,000000,40.46,40.73,40.38,40.5,3541972,0
+MCHI.US,D,20240403,000000,40.18,40.4369,40.1,40.38,2925791,0
+MCHI.US,D,20240404,000000,40.71,40.72,40.16,40.22,3092087,0
+MCHI.US,D,20240405,000000,39.92,40.055,39.85,39.95,2390757,0
+MCHI.US,D,20240408,000000,40.13,40.34,40.09,40.145,2512735,0
+MCHI.US,D,20240409,000000,40.31,40.505,40.29,40.5,1663154,0
+MCHI.US,D,20240410,000000,40.23,40.46,40.075,40.23,2347868,0
+MCHI.US,D,20240411,000000,40.68,40.76,40.32,40.54,3249018,0
+MCHI.US,D,20240412,000000,39.86,39.86,39.24,39.28,4123180,0
+MCHI.US,D,20240415,000000,39.82,39.84,39.2925,39.43,2464356,0
+MCHI.US,D,20240416,000000,38.99,39.2,38.83,38.97,2766011,0
+MCHI.US,D,20240417,000000,39.31,39.31,38.99,39.04,1913511,0
+MCHI.US,D,20240418,000000,39.46,39.7,39.41,39.54,1844080,0
+MCHI.US,D,20240419,000000,39.3,39.435,39.225,39.41,1500735,0
+MCHI.US,D,20240422,000000,39.6,40.225,39.52,40.19,2561499,0
+MCHI.US,D,20240423,000000,40.47,40.73,40.39,40.71,2122192,0
+MCHI.US,D,20240424,000000,41.28,41.38,41.14,41.34,1929544,0
+MCHI.US,D,20240425,000000,41.12,41.58,41.09,41.55,1999621,0
+MCHI.US,D,20240426,000000,42.37,42.6,42.205,42.35,3653459,0
+MCHI.US,D,20240429,000000,42.46,42.7785,42.39,42.77,3975452,0
+MCHI.US,D,20240430,000000,42.25,42.31,41.86,41.87,7042104,0
+MCHI.US,D,20240501,000000,42.01,42.499,41.9,42.17,2921805,0
+MCHI.US,D,20240502,000000,43.34,44.69,43.34,44.47,6135880,0
+MCHI.US,D,20240503,000000,44.58,44.785,44.335,44.77,4491088,0
+MCHI.US,D,20240506,000000,44.85,45.015,44.57,44.73,1851457,0
+MCHI.US,D,20240507,000000,44.3,44.35,44.16,44.24,3911044,0
+MCHI.US,D,20240508,000000,43.532,43.97,43.532,43.94,2281771,0
+MCHI.US,D,20240509,000000,44.82,44.9699,44.61,44.89,3585184,0
+MCHI.US,D,20240510,000000,45.42,45.49,45.0745,45.18,3211419,0
+MCHI.US,D,20240513,000000,45.74,46.21,45.71,46.1,3412900,0
+MCHI.US,D,20240514,000000,45.81,46.015,45.72,45.88,2899286,0
+MCHI.US,D,20240515,000000,46.32,46.32,45.86,46.26,2624787,0
+MCHI.US,D,20240516,000000,46.52,47.18,46.36,47.13,5301881,0
+MCHI.US,D,20240517,000000,47.17,47.685,46.995,47.44,5945926,0
+MCHI.US,D,20240520,000000,47.05,47.24,46.9,47.04,2680452,0
+MCHI.US,D,20240521,000000,46.36,46.49,46.105,46.27,2345559,0
+MCHI.US,D,20240522,000000,46.27,46.335,45.84,45.89,2336603,0
+MCHI.US,D,20240523,000000,45.56,45.69,44.93,45.05,3201420,0
+MCHI.US,D,20240524,000000,44.86,45.145,44.79,44.97,4713141,0
+MCHI.US,D,20240528,000000,45.17,45.33,44.865,45,2823062,0
+MCHI.US,D,20240529,000000,44.31,44.545,44.23,44.5,2100816,0
+MCHI.US,D,20240530,000000,44.1201,44.68,44.11,44.62,2343617,0
+MCHI.US,D,20240531,000000,43.76,43.86,43.5,43.82,3562747,0
+MCHI.US,D,20240603,000000,44.24,44.36,43.71,43.98,2572915,0
+MCHI.US,D,20240604,000000,44.44,44.535,44.105,44.31,2206343,0
+MCHI.US,D,20240605,000000,44.43,44.52,44.22,44.52,2046098,0
+MCHI.US,D,20240606,000000,44.55,44.6,44.29,44.57,4465561,0
+MCHI.US,D,20240607,000000,43.91,44.04,43.59,43.63,2286750,0
+MCHI.US,D,20240610,000000,43.77,44.02,43.54,43.95,1198692,0
+MCHI.US,D,20240611,000000,43.55,43.56,43.17,43.3,2827998,0
+MCHI.US,D,20240612,000000,43.58,43.66,43.325,43.38,3472534,0
+MCHI.US,D,20240613,000000,43.58,43.76,43.225,43.38,3891897,0
+MCHI.US,D,20240614,000000,43.19,43.26,43,43.13,2720888,0
+MCHI.US,D,20240617,000000,43.3,43.54,43.23,43.49,1426760,0
+MCHI.US,D,20240618,000000,43.35,43.66,43.27,43.53,1550602,0
+MCHI.US,D,20240620,000000,43.62,43.81,43.425,43.63,3613310,0
+MCHI.US,D,20240621,000000,43.24,43.32,43.07,43.12,2468347,0
+MCHI.US,D,20240624,000000,43.25,43.75,43.25,43.41,1576086,0
+MCHI.US,D,20240625,000000,43.12,43.2,42.93,42.96,2227171,0
+MCHI.US,D,20240626,000000,43.06,43.125,42.905,43.04,1596256,0
+MCHI.US,D,20240627,000000,42.57,42.57,42.07,42.11,2006280,0
+MCHI.US,D,20240628,000000,42.35,42.424,42.115,42.17,2402267,0
+MCHI.US,D,20240701,000000,42.53,42.64,42.3151,42.38,1410456,0
+MCHI.US,D,20240702,000000,42.42,42.65,42.28,42.65,1836522,0
+MCHI.US,D,20240703,000000,42.97,43.45,42.97,43.37,2055339,0
+MCHI.US,D,20240705,000000,42.66,42.7568,42.36,42.7,3199772,0
+MCHI.US,D,20240708,000000,42.41,42.41,42.2125,42.32,2218076,0
+MCHI.US,D,20240709,000000,42.39,42.925,42.36,42.87,1638533,0
+MCHI.US,D,20240710,000000,42.63,42.8,42.56,42.7,1846913,0
+MCHI.US,D,20240711,000000,43.41,43.765,43.3928,43.57,1544305,0
+MCHI.US,D,20240712,000000,44.25,44.49,43.985,44.01,2513037,0
+MCHI.US,D,20240715,000000,43.43,43.45,43.06,43.08,2321444,0
+MCHI.US,D,20240716,000000,42.73,43.09,42.675,43.06,4050367,0
+MCHI.US,D,20240717,000000,42.77,42.775,42.37,42.48,4426161,0
+MCHI.US,D,20240718,000000,42.51,42.76,42.14,42.17,2494508,0
+MCHI.US,D,20240719,000000,42.08,42.16,41.975,42.02,2179808,0
+MCHI.US,D,20240722,000000,42.62,42.885,42.57,42.77,1467219,0
+MCHI.US,D,20240723,000000,41.9,41.99,41.8,41.94,3183655,0
+MCHI.US,D,20240724,000000,41.75,41.915,41.44,41.47,7626898,0
+MCHI.US,D,20240725,000000,41.04,41.27,40.94,40.95,12533067,0
+MCHI.US,D,20240726,000000,40.98,41.37,40.9,41.25,2578691,0
+MCHI.US,D,20240729,000000,41.13,41.235,41.04,41.13,2787150,0
+MCHI.US,D,20240730,000000,40.88,40.88,40.68,40.73,1745491,0
+MCHI.US,D,20240731,000000,41.78,41.945,41.45,41.52,4654057,0
+MCHI.US,D,20240801,000000,41.5,41.546,40.895,40.96,3237229,0
+MCHI.US,D,20240802,000000,40.76,40.845,40.53,40.82,2229401,0
+MCHI.US,D,20240805,000000,40,40.75,39.95,40.62,4954655,0
+MCHI.US,D,20240806,000000,40.2,40.8,40.19,40.56,2106838,0
+MCHI.US,D,20240807,000000,41.18,41.25,40.685,40.77,4212268,0
+MCHI.US,D,20240808,000000,41.2,41.725,41.2,41.68,1537848,0
+MCHI.US,D,20240809,000000,41.46,41.545,41.285,41.51,1093060,0
+MCHI.US,D,20240812,000000,41.67,42.08,41.66,41.94,3018246,0
+MCHI.US,D,20240813,000000,42.03,42.21,41.96,42.17,1419197,0
+MCHI.US,D,20240814,000000,41.83,41.87,41.07,41.31,1665790,0
+MCHI.US,D,20240815,000000,41.67,42.11,41.65,41.92,3474845,0
+MCHI.US,D,20240816,000000,42.19,42.66,42.19,42.6,1441952,0
+MCHI.US,D,20240819,000000,42.77,43.09,42.75,42.91,1792641,0
+MCHI.US,D,20240820,000000,42.43,42.44,41.87,41.91,2255513,0
+MCHI.US,D,20240821,000000,42,42.43,42,42.39,1137173,0
+MCHI.US,D,20240822,000000,42.47,42.47,41.945,42.04,2256334,0
+MCHI.US,D,20240823,000000,42.35,42.66,42.21,42.52,1529376,0
+MCHI.US,D,20240826,000000,41.86,41.93,41.585,41.7,1468902,0
+MCHI.US,D,20240827,000000,42.03,42.13,41.8,41.86,1286386,0
+MCHI.US,D,20240828,000000,41.48,41.49,40.995,41.07,2555856,0
+MCHI.US,D,20240829,000000,41.48,41.65,41.44,41.53,2104859,0
+MCHI.US,D,20240830,000000,42.15,42.15,41.645,41.83,3306098,0
+MCHI.US,D,20240903,000000,41.32,41.47,41.215,41.33,1621605,0
+MCHI.US,D,20240904,000000,41.32,41.425,41.155,41.19,1725508,0
+MCHI.US,D,20240905,000000,41.18,41.38,41.06,41.15,2280201,0
+MCHI.US,D,20240906,000000,41.01,41.11,40.615,40.71,2054068,0
+MCHI.US,D,20240909,000000,40.42,40.72,40.3825,40.62,1395873,0
+MCHI.US,D,20240910,000000,40.55,40.55,40.25,40.43,2074620,0
+MCHI.US,D,20240911,000000,40.45,40.825,40.365,40.78,1820330,0
+MCHI.US,D,20240912,000000,40.6,40.815,40.545,40.77,925019,0
+MCHI.US,D,20240913,000000,40.91,40.95,40.745,40.9,1735932,0
+MCHI.US,D,20240916,000000,41.12,41.18,41.025,41.1,973411,0
+MCHI.US,D,20240917,000000,41.44,41.73,41.44,41.47,1380911,0
+MCHI.US,D,20240918,000000,41.61,41.625,41.25,41.27,1633121,0
+MCHI.US,D,20240919,000000,42.39,42.71,42.1701,42.65,1553056,0
+MCHI.US,D,20240920,000000,42.9,42.955,42.575,42.66,2685021,0
+MCHI.US,D,20240923,000000,43.01,43.56,42.99,43.28,1593091,0
+MCHI.US,D,20240924,000000,45.95,47.29,45.76,47.16,16430591,0
+MCHI.US,D,20240925,000000,45.89,46.42,45.8,46.08,7315356,0
+MCHI.US,D,20240926,000000,50,50.37,49.186597,50.1,11895452,0
+MCHI.US,D,20240927,000000,50.395,51.3297,50.295,50.99,14573464,0
+MCHI.US,D,20240930,000000,52.405,52.45,50.8213,50.91,11653872,0
+MCHI.US,D,20241001,000000,51.26,53,50.9382,52.98,8636968,0
+MCHI.US,D,20241002,000000,56,56.515,54.9812,56.48,16841177,0
+MCHI.US,D,20241003,000000,54.37,55.54,54.12,54.99,12097001,0
+MCHI.US,D,20241004,000000,56.76,57.065,56.295,57,9803744,0
+MCHI.US,D,20241007,000000,58.29,59.785,57.505,59.67,21376027,0
+MCHI.US,D,20241008,000000,53.17,53.69,51.88,53.22,13902379,0
+MCHI.US,D,20241009,000000,51.055,52.36,50.81,51.965,12398433,0
+MCHI.US,D,20241010,000000,52.59,52.82,51.63,52.35,5989240,0
+MCHI.US,D,20241011,000000,51.5,52.98,51.22,52.64,8901339,0
+MCHI.US,D,20241014,000000,51.83,52.8,51.37,51.58,6446930,0
+MCHI.US,D,20241015,000000,50.12,50.29,48.82,49.04,14678516,0
+MCHI.US,D,20241016,000000,49.6,50.08,49.44,49.7,3032772,0
+MCHI.US,D,20241017,000000,48.71,48.71,48.12,48.36,4333849,0
+MCHI.US,D,20241018,000000,50.97,50.999,50.33,50.49,4328028,0
+MCHI.US,D,20241021,000000,49.77,50.1,49.495,49.9,3073997,0
+MCHI.US,D,20241022,000000,50.12,50.85,50.0598,50.38,2965598,0
+MCHI.US,D,20241023,000000,50.7,50.78,49.99,50.09,2404718,0
+MCHI.US,D,20241024,000000,49.77,49.99,49.345,49.72,2067821,0
+MCHI.US,D,20241025,000000,50.28,50.395,49.82,49.85,2507812,0
+MCHI.US,D,20241028,000000,50.01,50.79,50,50.56,3348696,0
+MCHI.US,D,20241029,000000,50.73,50.79,50,50.07,3343332,0
+MCHI.US,D,20241030,000000,49.22,49.65,49.05,49.46,2307366,0
+MCHI.US,D,20241031,000000,49.24,49.34,48.78,49.25,4569759,0
+MCHI.US,D,20241101,000000,49.75,49.885,49.4,49.48,3045479,0
+MCHI.US,D,20241104,000000,49.96,50.46,49.84,49.85,1590795,0
+MCHI.US,D,20241105,000000,51.03,51.32,50.755,51.03,3222743,0
+MCHI.US,D,20241106,000000,49.39,50.02,49.01,49.65,13273499,0
+MCHI.US,D,20241107,000000,51.85,52.6975,51.68,52.33,16886125,0
+MCHI.US,D,20241108,000000,49.995,50.32,49.12,49.46,5625090,0
+MCHI.US,D,20241111,000000,49.81,49.86,49.4,49.47,5297317,0
+MCHI.US,D,20241112,000000,48.26,48.43,47.715,47.86,5531586,0
+MCHI.US,D,20241113,000000,48.38,48.45,47.675,47.76,3551175,0
+MCHI.US,D,20241114,000000,47.57,47.685,47.18,47.35,2422773,0
+MCHI.US,D,20241115,000000,47.44,47.505,47.165,47.38,3279196,0
+MCHI.US,D,20241118,000000,47.76,48.1,47.685,48.04,1379790,0
+MCHI.US,D,20241119,000000,47.71,47.81,47.6001,47.69,1599537,0
+MCHI.US,D,20241120,000000,47.96,48.025,47.795,47.98,1516222,0
+MCHI.US,D,20241121,000000,47.64,47.79,47.51,47.59,1904019,0
+MCHI.US,D,20241122,000000,46.5,46.56,46.275,46.48,2954396,0
+MCHI.US,D,20241125,000000,46.28,46.5,46.18,46.38,2544781,0
+MCHI.US,D,20241126,000000,46.4,46.43,45.935,46.1,1623051,0
+MCHI.US,D,20241127,000000,47.32,47.48,47.11,47.24,2072325,0
+MCHI.US,D,20241129,000000,46.95,47.34,46.77,47.32,1542975,0
+MCHI.US,D,20241202,000000,47.3,47.465,47.05,47.38,2084632,0
+MCHI.US,D,20241203,000000,47.47,47.78,47.44,47.56,2114578,0
+MCHI.US,D,20241204,000000,47.48,47.51,47.02,47.09,3282143,0
+MCHI.US,D,20241205,000000,47.29,47.52,47.26,47.39,1072293,0
+MCHI.US,D,20241206,000000,48.1,48.18,47.8,47.81,2047250,0
+MCHI.US,D,20241209,000000,51.08,52.22,51.05,51.52,13323920,0
+MCHI.US,D,20241210,000000,49.37,49.52,49.04,49.19,7387165,0
+MCHI.US,D,20241211,000000,48.9,48.9,48.51,48.84,5404503,0
+MCHI.US,D,20241212,000000,48.8,49.14,48.63,48.85,2721897,0
+MCHI.US,D,20241213,000000,48.35,48.35,47.935,48.22,2063832,0
+MCHI.US,D,20241216,000000,47.62,47.85,47.46,47.49,1675348,0
+MCHI.US,D,20241217,000000,46.75,47.32,46.71,47.22,2795683,0
+MCHI.US,D,20241218,000000,47.08,47.21,46.37,46.39,1696085,0
+MCHI.US,D,20241219,000000,47.05,47.07,46.72,46.72,1739004,0
+MCHI.US,D,20241220,000000,46.8,47.29,46.72,47.1,2358434,0
+MCHI.US,D,20241223,000000,47.055,47.37,46.905,47.29,1159781,0
+MCHI.US,D,20241224,000000,47.67,47.765,47.555,47.71,695244,0
+MCHI.US,D,20241226,000000,47.68,48.12,47.5397,47.83,800977,0
+MCHI.US,D,20241227,000000,47.4,47.505,47.235,47.47,1326933,0
+MCHI.US,D,20241230,000000,47.25,47.25,46.8818,46.95,1688170,0
+MCHI.US,D,20241231,000000,46.91,47.03,46.725,46.86,1417138,0
+MCHI.US,D,20250102,000000,46.265,46.3557,45.99,46.02,2955755,0
+MCHI.US,D,20250103,000000,46.27,46.39,46.11,46.39,1446401,0
+MCHI.US,D,20250106,000000,46.71,46.82,45.4344,45.62,3479834,0
+MCHI.US,D,20250107,000000,45.45,45.64,45.17,45.24,2081021,0
+MCHI.US,D,20250108,000000,44.72,44.99,44.58,44.93,3759185,0
+MCHI.US,D,20250110,000000,44.23,44.285,43.7,43.71,3670145,0
+MCHI.US,D,20250113,000000,43.77,44.07,43.71,43.87,6034742,0
+MCHI.US,D,20250114,000000,44.96,45.09,44.765,44.83,4489950,0
+MCHI.US,D,20250115,000000,45.35,45.375,45.12,45.31,1158318,0
+MCHI.US,D,20250116,000000,45.34,45.385,45.18,45.28,937761,0
+MCHI.US,D,20250117,000000,45.58,46.63,45.555,46.21,2633166,0
+MCHI.US,D,20250121,000000,46.73,46.81,46.24,46.51,2444109,0
+MCHI.US,D,20250122,000000,46.29,46.4,45.98,46.31,867812,0
+MCHI.US,D,20250123,000000,46.1,46.29,45.91,46.25,1135020,0
+MCHI.US,D,20250124,000000,46.88,47.45,46.8001,47.39,1445579,0
+MCHI.US,D,20250127,000000,47.87,47.97,47.4999,47.74,1770575,0
+MCHI.US,D,20250128,000000,47.82,48.42,47.33,48.4,5882710,0
+MCHI.US,D,20250129,000000,48.73,48.99,48.2,48.25,5474907,0
+MCHI.US,D,20250130,000000,48.41,49.74,48.38,49.43,2949194,0
+MCHI.US,D,20250131,000000,49.44,49.44,48.255,48.41,5020053,0
+MCHI.US,D,20250203,000000,47.42,48.57,47.35,48.08,4381801,0
+MCHI.US,D,20250204,000000,49.03,49.695,48.91,49.29,2013319,0
+MCHI.US,D,20250205,000000,48.62,48.79,48.44,48.46,2427651,0
+MCHI.US,D,20250206,000000,49.17,49.34,48.96,49.12,1650169,0
+MCHI.US,D,20250207,000000,50.075,50.57,49.7,49.73,8219637,0
+MCHI.US,D,20250210,000000,50.805,51.06248,50.535,51.01,3502034,0
+MCHI.US,D,20250211,000000,50.43,50.9,50.2,50.54,1951584,0
+MCHI.US,D,20250212,000000,51.23,52.185,51.08,51.87,9574130,0
+MCHI.US,D,20250213,000000,50.96,51.88,50.83,51.85,5028367,0
+MCHI.US,D,20250214,000000,53.61,53.69,53.04,53.46,3645206,0
+MCHI.US,D,20250218,000000,54.195,54.25,53.6399,53.99,3010022,0
+MCHI.US,D,20250219,000000,53.97,54.0229,53.58,53.73,3368601,0
+MCHI.US,D,20250220,000000,54.68,55.585,54.11,54.73,3157719,0
+MCHI.US,D,20250221,000000,55.77,56.4584,55.43,55.77,8286878,0
+MCHI.US,D,20250224,000000,54.82,54.87,53.495,53.595,6656704,0
+MCHI.US,D,20250225,000000,54.16,54.26,53.72,54.06,4083933,0
+MCHI.US,D,20250226,000000,55.69,55.935,55.205,55.4,5227532,0
+MCHI.US,D,20250227,000000,55.1,55.5,54.62,54.91,4044925,0
+MCHI.US,D,20250228,000000,53.4,53.75,53.18,53.58,4069686,0
+MCHI.US,D,20250303,000000,53.76,53.83,52.63,52.81,2052303,0
+MCHI.US,D,20250304,000000,53.265,54,52.84,53.6,3193243,0
+MCHI.US,D,20250305,000000,54.91,56.365,54.77,56.22,4292943,0
+MCHI.US,D,20250306,000000,57.025,57.29,56.295,56.53,4175370,0
+MCHI.US,D,20250307,000000,56.61,57.079,56.155,56.5,2774400,0
+MCHI.US,D,20250310,000000,55.315,55.6,54.505,54.79,2947577,0
+MCHI.US,D,20250311,000000,55.83,56.385,55.34,55.83,3445064,0
+MCHI.US,D,20250312,000000,55.59,55.69,55.07,55.63,2778044,0
+MCHI.US,D,20250313,000000,55.045,56.03,54.97,55.77,1841793,0
+MCHI.US,D,20250314,000000,57.34,57.46,57.03,57.37,2967242,0
+MCHI.US,D,20250317,000000,57.365,58.785,57.3,58.65,2770883,0
+MCHI.US,D,20250318,000000,58.74,58.75,58.11,58.36,3789835,0
+MCHI.US,D,20250319,000000,58.91,58.91,58.05,58.31,2050619,0
+MCHI.US,D,20250320,000000,56.635,56.98,56.43,56.69,3756170,0
+MCHI.US,D,20250321,000000,55.55,55.8899,55.39,55.65,5198977,0
+MCHI.US,D,20250324,000000,56.05,56.08,55.52,55.61,9497868,0
+MCHI.US,D,20250325,000000,55.31,55.725,54.965,55,6650746,0
+MCHI.US,D,20250326,000000,55.18,55.44,54.765,55,4844084,0
+MCHI.US,D,20250327,000000,55.34,56.06,55.25,55.81,2084748,0
+MCHI.US,D,20250328,000000,55.04,55.07,54.47,54.57,1830780,0
+MCHI.US,D,20250331,000000,54.12,54.55,53.82,54.4,2352902,0
+MCHI.US,D,20250401,000000,54.44,54.73,54.16,54.55,1788440,0
+MCHI.US,D,20250402,000000,54.51,54.54,54.03,54.16,2183274,0
+MCHI.US,D,20250403,000000,53.11,53.83,53.11,53.67,4004164,0
+MCHI.US,D,20250404,000000,50.65,50.95,48.845,50,10895388,0
+MCHI.US,D,20250407,000000,46.81,48.72,45.21,46,10303889,0
+MCHI.US,D,20250408,000000,47.92,47.92,44.71,45.22,5635417,0
+MCHI.US,D,20250409,000000,46.54,48.31,45.94,48.06,8924601,0
+MCHI.US,D,20250410,000000,48.55,48.73,47.25,47.98,7991088,0
+MCHI.US,D,20250411,000000,48.85,49.785,48.45,49.68,3751372,0
+MCHI.US,D,20250414,000000,50.33,51.08,50.33,50.56,4133642,0
+MCHI.US,D,20250415,000000,50.405,50.515,50.08,50.17,1722212,0
+MCHI.US,D,20250416,000000,49.42,49.72,48.945,49.16,2033132,0
+MCHI.US,D,20250417,000000,49.84,50,49.24,49.29,1729299,0
+MCHI.US,D,20250421,000000,49.62,49.62,48.945,49.39,1251969,0
+MCHI.US,D,20250422,000000,50.57,51.29,50.46,50.9,1457442,0
+MCHI.US,D,20250423,000000,51.86,52.495,51.615,51.66,3504673,0
+MCHI.US,D,20250424,000000,51.61,52.11,51.46,51.97,1223193,0
+MCHI.US,D,20250425,000000,51.685,51.96,51.645,51.91,1997103,0
+MCHI.US,D,20250428,000000,51.8,52.035,51.61,51.85,1849630,0
+MCHI.US,D,20250429,000000,51.71,51.825,51.6,51.68,1506936,0
+MCHI.US,D,20250430,000000,51.74,51.775,51.3122,51.66,1403920,0
+MCHI.US,D,20250501,000000,51.75,51.84,51.48,51.59,1070602,0
+MCHI.US,D,20250502,000000,53.39,53.54,53,53.42,2455074,0
+MCHI.US,D,20250505,000000,53.2,53.59,53.18,53.4,1190118,0
+MCHI.US,D,20250506,000000,53.76,54.18,53.72,53.95,2230510,0
+MCHI.US,D,20250507,000000,52.97,53.01,52.655,52.69,6795238,0
+MCHI.US,D,20250508,000000,53.43,53.68,53.07,53.45,2105487,0
+MCHI.US,D,20250509,000000,53.68,53.72,53.215,53.25,1084270,0
+MCHI.US,D,20250512,000000,55.16,55.25,54.725,55.06,3050482,0
+MCHI.US,D,20250513,000000,54.445,55.088,54.33,54.7,3537978,0
+MCHI.US,D,20250514,000000,55.735,55.835,55.39,55.6,2304379,0
+MCHI.US,D,20250515,000000,54.72,54.78,54.27,54.57,1760017,0
+MCHI.US,D,20250516,000000,54.505,54.6,54.35,54.42,1490462,0
+MCHI.US,D,20250519,000000,54.26,54.72,54.15,54.7,1736442,0
+MCHI.US,D,20250520,000000,55.01,55.2,54.9299,55.2,2662989,0
+MCHI.US,D,20250521,000000,55.46,55.66,54.88,54.99,2317089,0
+MCHI.US,D,20250522,000000,54.69,54.88,54.615,54.75,1742042,0
+MCHI.US,D,20250523,000000,54.48,54.87,54.4,54.78,1685309,0
+MCHI.US,D,20250527,000000,53.955,54.07,53.825,54.04,2513303,0
+MCHI.US,D,20250528,000000,53.62,53.62,53.29,53.33,2340267,0
+MCHI.US,D,20250529,000000,54.15,54.24,53.725,53.86,3159155,0
+MCHI.US,D,20250530,000000,53.23,53.23,52.53,52.82,2665341,0
+MCHI.US,D,20250602,000000,53.115,53.295,52.865,53.26,4035535,0
+MCHI.US,D,20250603,000000,53.77,53.86,53.545,53.76,1408842,0
+MCHI.US,D,20250604,000000,54.34,54.85,54.265,54.79,1720230,0
+MCHI.US,D,20250605,000000,55.15,55.28,54.725,54.99,1711363,0
+MCHI.US,D,20250606,000000,54.58,54.96,54.45,54.92,1914854,0
+MCHI.US,D,20250609,000000,55.29,55.62,55.25,55.52,1587420,0
+MCHI.US,D,20250610,000000,55.53,55.73,55.26,55.69,1867568,0
+MCHI.US,D,20250611,000000,56,56.18,55.81,55.86,1337859,0
+MCHI.US,D,20250612,000000,55.7,55.86,55.63,55.79,1228347,0
+MCHI.US,D,20250613,000000,54.8,55.09,54.66,54.77,1899081,0
+MCHI.US,D,20250616,000000,55.005,55.35,54.965,55.01,2035287,0
+MCHI.US,D,20250617,000000,54.78,54.87,54.43,54.44,1927231,0
+MCHI.US,D,20250618,000000,54.13,54.2,53.81,53.93,2254357,0
+MCHI.US,D,20250620,000000,53.95,53.95,53.465,53.5,1215692,0
+MCHI.US,D,20250623,000000,53.83,54.16,53.65,54.13,1829100,0
+MCHI.US,D,20250624,000000,54.87,55.59,54.79,55.57,1409653,0
+MCHI.US,D,20250625,000000,55.71,55.72,55.4246,55.53,2834235,0
+MCHI.US,D,20250626,000000,55.4,55.705,55.325,55.54,1832032,0
+MCHI.US,D,20250627,000000,55.21,55.39,55.01,55.18,1273574,0
+MCHI.US,D,20250630,000000,54.83,55.145,54.625,55.1,1169408,0
+MCHI.US,D,20250701,000000,55.08,55.39,55.03,55.27,1446708,0
+MCHI.US,D,20250702,000000,54.92,55,54.7,55,1688530,0
+MCHI.US,D,20250703,000000,54.68,54.87,54.55,54.72,2230175,0
+MCHI.US,D,20250707,000000,54.59,55.01,54.54,54.62,2329960,0
+MCHI.US,D,20250708,000000,55.16,55.32,54.995,55.13,1831981,0
+MCHI.US,D,20250709,000000,54.81,54.81,54.41,54.58,2595093,0
+MCHI.US,D,20250710,000000,54.9,55.045,54.64,55.01,716104,0
+MCHI.US,D,20250711,000000,55.145,55.205,54.9,54.95,704284,0
+MCHI.US,D,20250714,000000,55.34,55.59,55.25,55.55,1121103,0
+MCHI.US,D,20250715,000000,56.33,56.765,56.03,56.68,2827977,0
+MCHI.US,D,20250716,000000,56.29,56.555,56.045,56.51,1372368,0
+MCHI.US,D,20250717,000000,56.315,56.96,56.295,56.92,1325426,0
+MCHI.US,D,20250718,000000,57.58,57.94,57.43,57.45,1754343,0
+MCHI.US,D,20250721,000000,57.69,58.08,57.51,57.81,1695417,0
+MCHI.US,D,20250722,000000,58.205,58.72,58.02,58.665,4269876,0
+MCHI.US,D,20250723,000000,59.17,59.36,59.0768,59.25,6193721,0
+MCHI.US,D,20250724,000000,59.43,59.5,59.04,59.18,3532338,0
+MCHI.US,D,20250725,000000,58.73,58.97,58.5406,58.93,3979671,0
+MCHI.US,D,20250728,000000,59,59.1,58.6,58.7,1512008,0
+MCHI.US,D,20250729,000000,59.07,59.1,58.515,58.56,2267137,0
+MCHI.US,D,20250730,000000,58.1101,58.35,57.78,57.89,2798009,0
+MCHI.US,D,20250731,000000,57.3,57.69,57.18,57.43,3082727,0
+MCHI.US,D,20250801,000000,56.69,56.71,56.225,56.52,3036674,0
+MCHI.US,D,20250804,000000,57.55,57.71,57.295,57.47,2482547,0
+MCHI.US,D,20250805,000000,58.03,58.12,57.81,57.86,1337142,0
+MCHI.US,D,20250806,000000,58.13,58.4,57.89,58.36,1643072,0
+MCHI.US,D,20250807,000000,58.35,58.45,58.015,58.2,1947557,0
+MCHI.US,D,20250808,000000,58.01,58.19,57.9,58.19,1274641,0
+MCHI.US,D,20250811,000000,58.03,58.19,57.63,57.82,2122085,0
+MCHI.US,D,20250812,000000,58.07,58.805,58.05,58.73,3443852,0
+MCHI.US,D,20250813,000000,60.17,60.58,60.16,60.56,5343011,0
+MCHI.US,D,20250814,000000,59.49,59.63,59.1501,59.3,3268162,0
+MCHI.US,D,20250815,000000,59.7,59.845,59.56,59.68,1732932,0
+MCHI.US,D,20250818,000000,60,60.17,59.91,60.04,2936466,0
+MCHI.US,D,20250819,000000,59.875,60.065,59.495,59.59,2821625,0
+MCHI.US,D,20250820,000000,59.82,59.995,59.565,59.92,2115417,0
+MCHI.US,D,20250821,000000,59.69,60.1,59.685,60,1703904,0
+MCHI.US,D,20250822,000000,60.76,61.645,60.68,61.57,2661096,0
+MCHI.US,D,20250825,000000,61.82,62.16,61.535,61.54,2747378,0
+MCHI.US,D,20250826,000000,61.75,62.04,61.55,61.62,2084727,0
+MCHI.US,D,20250827,000000,60,60.06,59.765,60.02,2162304,0
+MCHI.US,D,20250828,000000,60.03,60.51,59.91,60.45,1882845,0
+MCHI.US,D,20250829,000000,60.905,61.45,60.86,61.31,4727192,0
+MCHI.US,D,20250902,000000,60.89,61.67,60.73,61.64,3852570,0
+MCHI.US,D,20250903,000000,61.17,61.43,61.01,61.33,2140622,0
+MCHI.US,D,20250904,000000,60.32,60.39,59.895,60.3,6878985,0
+MCHI.US,D,20250905,000000,61.51,61.55,61.045,61.35,3564285,0
+MCHI.US,D,20250908,000000,62.04,62.31,61.83,62.3,1910447,0
+MCHI.US,D,20250909,000000,62.74,63.15,62.59,62.97,6756292,0
+MCHI.US,D,20250910,000000,63.09,63.09,62.53,62.54,2548256,0
+MCHI.US,D,20250911,000000,63.27,64.24,63.245,64.21,3178006,0
+MCHI.US,D,20250912,000000,64.09,64.135,63.7786,63.95,1622729,0
+MCHI.US,D,20250915,000000,64.57,64.595,64.3,64.43,1673123,0
+MCHI.US,D,20250916,000000,64.24,64.925,64.14,64.86,1967375,0
+MCHI.US,D,20250917,000000,65.73,65.95,65.38,65.8,2566782,0
+MCHI.US,D,20250918,000000,64.71,64.905,64.45,64.75,2749142,0
+MCHI.US,D,20250919,000000,64.9,65.015,64.44,64.44,4182780,0
+MCHI.US,D,20250922,000000,64.42,64.67,64.29,64.43,3235643,0
+MCHI.US,D,20250923,000000,63.97,64.17,63.645,63.66,3823213,0
+MCHI.US,D,20250924,000000,64.67,65.01,64.54,64.58,3733440,0
+MCHI.US,D,20250925,000000,64.72,64.915,64.43,64.76,2747664,0
+MCHI.US,D,20250926,000000,64.1,64.395,63.87,64.32,3090823,0
+MCHI.US,D,20250929,000000,65.56,65.76,65.365,65.53,1442646,0
+MCHI.US,D,20250930,000000,66.14,66.285,65.68,65.85,2685341,0
+MCHI.US,D,20251001,000000,65.9,66.325,65.89,66.25,2313140,0
+MCHI.US,D,20251002,000000,67.19,67.37,66.79,66.99,3956230,0
+MCHI.US,D,20251003,000000,66.87,66.8867,66.37,66.55,1542965,0
+MCHI.US,D,20251006,000000,66.37,66.825,66.265,66.64,2180054,0
+MCHI.US,D,20251007,000000,66.7,66.77,65.685,65.81,3126052,0
+MCHI.US,D,20251008,000000,65.98,66.18,65.66,66.13,1899096,0
+MCHI.US,D,20251009,000000,66.13,66.16,64.93,65.12,1801191,0
+MCHI.US,D,20251010,000000,64.585,64.995,61,61.39,16704814,0
+MCHI.US,D,20251013,000000,63.575,63.715,63.16,63.3,3781606,0
+MCHI.US,D,20251014,000000,62.1,63.17,62.02,62.58,9046415,0
+MCHI.US,D,20251015,000000,63.39,63.63,62.9,63.25,2824315,0
+MCHI.US,D,20251016,000000,63.535,63.81,63.225,63.4,2644867,0
+MCHI.US,D,20251017,000000,62.4,63.45,62.36,63.31,2798604,0
+MCHI.US,D,20251020,000000,63.28,64.2499,63.16,64.12,2049312,0
+MCHI.US,D,20251021,000000,63.755,63.76,63.365,63.44,2064625,0
+MCHI.US,D,20251022,000000,63.24,63.555,62.54,63.03,2384336,0
+MCHI.US,D,20251023,000000,63.72,64.395,63.64,64.11,1829204,0
+MCHI.US,D,20251024,000000,64.7,64.73,64.475,64.51,1324292,0
+MCHI.US,D,20251027,000000,65.705,65.72,65.4862,65.59,1747470,0
+MCHI.US,D,20251028,000000,64.895,65.21,64.745,65.12,2830244,0
+MCHI.US,D,20251029,000000,65.595,65.84,65.1,65.49,3591645,0
+MCHI.US,D,20251030,000000,64.37,64.705,64.22,64.38,2722951,0
+MCHI.US,D,20251031,000000,63.43,63.74,63.0918,63.57,2778176,0
+MCHI.US,D,20251103,000000,63.6,63.6258,63.21,63.55,1593894,0
+MCHI.US,D,20251104,000000,62.66,63.19,62.59,62.73,1944990,0
+MCHI.US,D,20251105,000000,63,63.515,62.9,63.36,1609391,0
+MCHI.US,D,20251106,000000,64.245,64.53,63.76,63.97,3534866,0
+MCHI.US,D,20251107,000000,63.17,63.61,62.83,63.61,2008448,0
+MCHI.US,D,20251110,000000,64.5,64.765,64.25,64.7,1666637,0
+MCHI.US,D,20251111,000000,64.73,64.9,64.5,64.53,1396685,0
+MCHI.US,D,20251112,000000,64.765,64.81,64.28,64.58,2076363,0
+MCHI.US,D,20251113,000000,65.34,65.37,64.02,64.46,3934265,0
+MCHI.US,D,20251114,000000,63.58,64.225,63.09,63.5,3836704,0
+MCHI.US,D,20251117,000000,63.04,63.84,62.59,62.78,1810090,0
+MCHI.US,D,20251118,000000,62.11,62.62,62.02,62.42,4478789,0
+MCHI.US,D,20251119,000000,62.09,62.255,61.74,61.91,2087144,0
+MCHI.US,D,20251120,000000,62.15,62.36,60.84,60.88,1971087,0
+MCHI.US,D,20251121,000000,60.28,61.225,60.07,60.92,2692486,0
+MCHI.US,D,20251124,000000,61.57,62.03,61.55,61.96,2497509,0
+MCHI.US,D,20251125,000000,62.485,62.56,61.96,62.2,1403670,0
+MCHI.US,D,20251126,000000,62.05,62.36,61.35,61.91,2477579,0
+MCHI.US,D,20251128,000000,62.04,62.305,61.94,62.2,945065,0
+MCHI.US,D,20251201,000000,62.39,62.915,62.36,62.66,2287111,0
+MCHI.US,D,20251202,000000,62.35,62.35,61.905,62.24,2073138,0
+MCHI.US,D,20251203,000000,61.55,61.905,61.46,61.88,3221723,0
+MCHI.US,D,20251204,000000,62,62.03,61.76,61.98,3253670,0
+MCHI.US,D,20251205,000000,62.67,62.79,62.49,62.66,3323607,0
+MCHI.US,D,20251208,000000,62.28,62.29,61.945,62.22,2696194,0
+MCHI.US,D,20251209,000000,61.22,61.43,61.07,61.35,2834943,0
+MCHI.US,D,20251210,000000,61.57,62.035,61.45,61.81,1782481,0
+MCHI.US,D,20251211,000000,61.405,61.7498,61.165,61.69,2737136,0
+MCHI.US,D,20251212,000000,62.08,62.26,61.27,61.52,2339749,0
+MCHI.US,D,20251215,000000,61.31,61.46,60.82,60.87,2348542,0
+MCHI.US,D,20251216,000000,59.52,59.75,59.29,59.7,3367354,0
+MCHI.US,D,20251217,000000,60.23,60.34,59.435,59.47,2642959,0
+MCHI.US,D,20251218,000000,60.145,60.36,59.97,59.99,2913460,0
+MCHI.US,D,20251219,000000,60.57,60.87,60.49,60.63,1779959,0
+MCHI.US,D,20251222,000000,60.715,61.01,60.62,60.89,2600067,0
+MCHI.US,D,20251223,000000,60.46,60.67,60.21,60.67,1219368,0
+MCHI.US,D,20251224,000000,60.61,60.74,60.575,60.61,1159711,0
+MCHI.US,D,20251226,000000,60.88,61.28,60.81,61.27,981583,0
+MCHI.US,D,20251229,000000,60.1,60.38,60.07,60.37,3676019,0
+MCHI.US,D,20251230,000000,60.65,60.77,60.515,60.58,1684821,0
+MCHI.US,D,20251231,000000,60.3,60.3,59.95,60.07,1186128,0
+MCHI.US,D,20260102,000000,61.83,62.3,61.745,62.24,3187035,0
+MCHI.US,D,20260105,000000,61.96,62.69,61.7455,62.67,3309822,0
+MCHI.US,D,20260106,000000,62.945,63.18,62.7,62.71,2999893,0
+MCHI.US,D,20260107,000000,62.21,62.24,61.88,61.88,2576271,0
+MCHI.US,D,20260108,000000,61.52,62.31,61.485,62.28,2388154,0
+MCHI.US,D,20260109,000000,62.2,62.3,61.81,62.22,1760712,0
+MCHI.US,D,20260112,000000,63.02,64.32,62.98,64.26,3459282,0
+MCHI.US,D,20260113,000000,63.74,63.88,63.24,63.52,2550927,0
+MCHI.US,D,20260114,000000,63.39,63.595,63.22,63.55,5400794,0
+MCHI.US,D,20260115,000000,63.32,63.88,62.98,63.59,3054670,0
+MCHI.US,D,20260116,000000,62.91,62.94,62.175,62.52,2265880,0
+MCHI.US,D,20260120,000000,61.85,62.28,61.58,61.65,2877700,0
+MCHI.US,D,20260121,000000,62.49,62.75,62.07,62.49,4120490,0
+MCHI.US,D,20260122,000000,62.815,63.145,62.72,62.78,2527287,0
+MCHI.US,D,20260123,000000,62.56,62.78,62.305,62.74,2493776,0
+MCHI.US,D,20260126,000000,62.5,62.855,62.38,62.66,2987704,0
+MCHI.US,D,20260127,000000,63.28,63.39,63.051,63.29,2110049,0
+MCHI.US,D,20260128,000000,64.19,64.23,63.63,63.91,3109568,0
+MCHI.US,D,20260129,000000,64.618,64.905,63.44,64.23,4582725,0
+MCHI.US,D,20260130,000000,63.1,63.3,61.96,62.4,4691844,0
+MCHI.US,D,20260202,000000,61.635,61.905,61.46,61.61,3441660,0
+MCHI.US,D,20260203,000000,61.14,61.38,60.51,61.07,4704265,0
+MCHI.US,D,20260204,000000,60.96,60.97,59.94,60.31,6893024,0
+MCHI.US,D,20260205,000000,60.71,60.945,60.04,60.1,4829275,0
+MCHI.US,D,20260206,000000,60.9,61.67,60.88,61.67,2760916,0
+MCHI.US,D,20260209,000000,61.64,62.1,61.46,61.97,3245739,0
+MCHI.US,D,20260210,000000,61.87,62.235,61.63,61.99,1777353,0
+MCHI.US,D,20260211,000000,61.76,62.015,61.325,61.93,1984054,0
+MCHI.US,D,20260212,000000,61.44,61.51,60.27,60.58,4028606,0
+MCHI.US,D,20260213,000000,60.04,60.525,59.87,60.35,4307473,0
+MCHI.US,D,20260217,000000,60.52,60.8,60.11,60.61,2146442,0
+MCHI.US,D,20260218,000000,60.94,61.24,60.845,60.95,3467863,0
diff --git a/daily/us/nasdaq etfs/medx.us.txt b/daily/us/nasdaq etfs/medx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f47ff56aa339293d16db70296d77071050e2a4d
--- /dev/null
+++ b/daily/us/nasdaq etfs/medx.us.txt	
@@ -0,0 +1,712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEDX.US,D,20230201,000000,31.1005,31.23,30.8999,31.1058,2565,0
+MEDX.US,D,20230202,000000,30.85,31.0512,30.81,31.0512,875,0
+MEDX.US,D,20230203,000000,31.13,31.13,31.095,31.095,431,0
+MEDX.US,D,20230206,000000,31.0796,31.0796,31.0796,31.0796,72,0
+MEDX.US,D,20230207,000000,30.9,31.2051,30.9,31.2051,571,0
+MEDX.US,D,20230208,000000,31.05,31.05,30.934,30.934,1137,0
+MEDX.US,D,20230210,000000,30.9172,30.9172,30.9172,30.9172,4,0
+MEDX.US,D,20230213,000000,31,31.2592,31,31.2592,249,0
+MEDX.US,D,20230214,000000,31.09,31.0906,31.09,31.0906,599,0
+MEDX.US,D,20230215,000000,30.81,30.8201,30.75,30.7754,6744,0
+MEDX.US,D,20230216,000000,30.73,30.73,30.3242,30.3242,100,0
+MEDX.US,D,20230221,000000,30.47,30.47,30.2466,30.2466,969,0
+MEDX.US,D,20230222,000000,30.51,30.51,30.17,30.2777,2104,0
+MEDX.US,D,20230223,000000,30.1437,30.2336,30.12,30.2336,464,0
+MEDX.US,D,20230224,000000,29.65,29.8413,29.65,29.7664,2953,0
+MEDX.US,D,20230227,000000,29.8733,29.8733,29.8733,29.8733,37,0
+MEDX.US,D,20230228,000000,29.7,29.7,29.4682,29.4682,6380,0
+MEDX.US,D,20230301,000000,29.64,29.64,29.5808,29.5808,601,0
+MEDX.US,D,20230302,000000,29.77,29.77,29.77,29.77,3,0
+MEDX.US,D,20230303,000000,30,30,29.89,29.96,2429,0
+MEDX.US,D,20230306,000000,29.7896,29.7896,29.7896,29.7896,10,0
+MEDX.US,D,20230307,000000,29.5003,29.5003,29.5003,29.5003,35,0
+MEDX.US,D,20230308,000000,29.34,29.34,29.1,29.1,800,0
+MEDX.US,D,20230309,000000,29.1599,29.1599,28.705,28.705,1445,0
+MEDX.US,D,20230310,000000,28.3504,28.3504,28.3504,28.3504,96,0
+MEDX.US,D,20230313,000000,28.81,28.81,28.81,28.81,10,0
+MEDX.US,D,20230314,000000,28.7701,29.01,28.77,29.01,683,0
+MEDX.US,D,20230315,000000,29.0784,29.0784,29.0784,29.0784,55,0
+MEDX.US,D,20230316,000000,29.2003,29.2003,29.2003,29.2003,52,0
+MEDX.US,D,20230317,000000,28.78,28.8339,28.78,28.8339,341,0
+MEDX.US,D,20230320,000000,29.04,29.1139,29,29.1139,952,0
+MEDX.US,D,20230321,000000,29.12,29.1496,29,29.1496,1230,0
+MEDX.US,D,20230322,000000,28.94,28.94,28.7764,28.7764,476,0
+MEDX.US,D,20230323,000000,28.9681,28.9681,28.9681,28.9681,9,0
+MEDX.US,D,20230324,000000,29.2378,29.2378,29.2378,29.2378,8,0
+MEDX.US,D,20230327,000000,29.37,29.4315,29.37,29.4315,531,0
+MEDX.US,D,20230328,000000,29.3,29.4682,29.3,29.4682,656,0
+MEDX.US,D,20230329,000000,29.58,29.6579,29.58,29.6579,695,0
+MEDX.US,D,20230330,000000,29.69,29.69,29.6054,29.6054,101,0
+MEDX.US,D,20230331,000000,29.9176,29.9176,29.9176,29.9176,40,0
+MEDX.US,D,20230403,000000,29.94,30.0731,29.94,30.0731,222,0
+MEDX.US,D,20230404,000000,29.86,29.9432,29.85,29.9432,800,0
+MEDX.US,D,20230405,000000,30.33,30.33,30.221,30.221,3684,0
+MEDX.US,D,20230406,000000,30.4,30.6816,30.4,30.6148,3450,0
+MEDX.US,D,20230410,000000,30.2419,30.3215,30.03,30.2931,4847,0
+MEDX.US,D,20230411,000000,30.58,30.58,30.24,30.3,3271,0
+MEDX.US,D,20230412,000000,30.5799,30.5799,30.3001,30.3001,106,0
+MEDX.US,D,20230413,000000,31.1334,31.1334,31.1334,31.1334,1,0
+MEDX.US,D,20230414,000000,30.835,30.835,30.835,30.835,1,0
+MEDX.US,D,20230417,000000,32.65,32.65,31.03,31.125,16366,0
+MEDX.US,D,20230418,000000,31.27,31.27,30.78,30.809,8920,0
+MEDX.US,D,20230419,000000,30.5,30.94,30.5,30.8256,18841,0
+MEDX.US,D,20230420,000000,30.6999,30.6999,30.625,30.625,6381,0
+MEDX.US,D,20230421,000000,31.01,31.07,30.9401,31.07,4358,0
+MEDX.US,D,20230424,000000,31.31,31.31,30.85,31.0295,13414,0
+MEDX.US,D,20230425,000000,30.97,31.075,30.94,31.01,2675,0
+MEDX.US,D,20230426,000000,30.777,30.777,30.25,30.387,4802,0
+MEDX.US,D,20230427,000000,30.39,30.47,30.1899,30.3547,6064,0
+MEDX.US,D,20230428,000000,30.53,30.6999,30.5022,30.5022,3934,0
+MEDX.US,D,20230501,000000,30.68,30.9,30.68,30.8399,3580,0
+MEDX.US,D,20230502,000000,30.95,31.032,30.5,30.645,3544,0
+MEDX.US,D,20230503,000000,30.99,30.99,30.83,30.8567,2521,0
+MEDX.US,D,20230504,000000,30.9146,31.1934,30.9146,31.1934,2432,0
+MEDX.US,D,20230505,000000,31.45,31.58,31.23,31.515,3468,0
+MEDX.US,D,20230508,000000,31.42,31.57,31.4,31.57,596,0
+MEDX.US,D,20230509,000000,31.7706,31.7706,31.7706,31.7706,218,0
+MEDX.US,D,20230510,000000,31.78,32.03,31.78,31.97,423,0
+MEDX.US,D,20230511,000000,32.16,32.16,31.57,31.68,1659,0
+MEDX.US,D,20230512,000000,31.535,31.535,31.535,31.535,201,0
+MEDX.US,D,20230515,000000,31.73,31.74,31.71,31.74,503,0
+MEDX.US,D,20230516,000000,31.24,31.24,31.195,31.195,793,0
+MEDX.US,D,20230517,000000,30.965,31.24,30.965,31.24,894,0
+MEDX.US,D,20230518,000000,31.1,31.1,30.8,31.07,1527,0
+MEDX.US,D,20230519,000000,31.35,31.3501,31.305,31.305,540,0
+MEDX.US,D,20230522,000000,31.13,31.13,31.09,31.09,1414,0
+MEDX.US,D,20230523,000000,31.2301,31.2301,31.11,31.11,909,0
+MEDX.US,D,20230524,000000,30.6513,30.6513,30.6513,30.6513,173,0
+MEDX.US,D,20230525,000000,30.71,30.71,30,30.19,2404,0
+MEDX.US,D,20230526,000000,30.1614,30.1614,30.1614,30.1614,10,0
+MEDX.US,D,20230530,000000,30.24,30.24,29.9184,29.9184,508,0
+MEDX.US,D,20230531,000000,29.89,30.13,29.89,30.13,783,0
+MEDX.US,D,20230601,000000,30.1,30.1878,30.1,30.1878,155,0
+MEDX.US,D,20230602,000000,30.26,30.62,30.26,30.62,181,0
+MEDX.US,D,20230605,000000,30.56,30.8557,30.56,30.8557,227,0
+MEDX.US,D,20230606,000000,30.91,31.05,30.91,31.05,363,0
+MEDX.US,D,20230607,000000,30.87,30.91,30.87,30.888,306,0
+MEDX.US,D,20230608,000000,31.11,31.11,31.11,31.11,1,0
+MEDX.US,D,20230609,000000,31.1,31.1,30.98,30.98,111,0
+MEDX.US,D,20230612,000000,31.0341,31.0341,31.0341,31.0341,77,0
+MEDX.US,D,20230613,000000,30.65,31.2,30.65,31.2,611,0
+MEDX.US,D,20230614,000000,31.28,31.4,30.9,31.0509,1961,0
+MEDX.US,D,20230615,000000,31.2997,31.2997,31.2997,31.2997,181,0
+MEDX.US,D,20230616,000000,31.3,31.3001,31.17,31.2058,3918,0
+MEDX.US,D,20230620,000000,31.09,31.1331,31.09,31.1331,1035,0
+MEDX.US,D,20230621,000000,30.86,30.9835,30.8,30.9835,2025,0
+MEDX.US,D,20230622,000000,31.03,31.03,31.025,31.025,100,0
+MEDX.US,D,20230623,000000,30.77,30.77,30.77,30.77,15,0
+MEDX.US,D,20230626,000000,30.5,30.55,29.53,30.4011,3267,0
+MEDX.US,D,20230627,000000,30.43,30.43,30.34,30.34,342,0
+MEDX.US,D,20230628,000000,30.32,30.32,30.21,30.231,2020,0
+MEDX.US,D,20230629,000000,30.3171,30.3171,30.3171,30.3171,42,0
+MEDX.US,D,20230630,000000,30.19,30.54,30.19,30.54,2267,0
+MEDX.US,D,20230703,000000,30.31,30.31,30.28,30.28,249,0
+MEDX.US,D,20230705,000000,30.11,30.37,30.11,30.33,2806,0
+MEDX.US,D,20230706,000000,29.95,30.02,29.92,29.92,2860,0
+MEDX.US,D,20230707,000000,29.97,29.98,29.6181,29.6181,1789,0
+MEDX.US,D,20230710,000000,29.62,30.06,29.62,30.06,909,0
+MEDX.US,D,20230711,000000,30.23,30.23,29.93,30.07,838,0
+MEDX.US,D,20230712,000000,30.38,30.38,30.01,30.08,1100,0
+MEDX.US,D,20230713,000000,30.19,30.33,30.19,30.2021,966,0
+MEDX.US,D,20230714,000000,30.1,30.11,30.0801,30.1041,1547,0
+MEDX.US,D,20230717,000000,30.22,30.22,30.1706,30.1706,237,0
+MEDX.US,D,20230718,000000,30.49,30.49,30.3601,30.435,313,0
+MEDX.US,D,20230719,000000,30.5,30.7,30.48,30.48,1651,0
+MEDX.US,D,20230720,000000,30.65,30.785,30.65,30.785,338,0
+MEDX.US,D,20230721,000000,30.78,31.17,30.78,31.0538,1602,0
+MEDX.US,D,20230724,000000,30.83,30.8701,30.66,30.6603,2220,0
+MEDX.US,D,20230725,000000,30.33,30.5401,30.33,30.47,424,0
+MEDX.US,D,20230726,000000,30.42,30.42,30.4185,30.4185,251,0
+MEDX.US,D,20230727,000000,30.58,30.5801,30.26,30.26,2958,0
+MEDX.US,D,20230728,000000,30.47,30.47,30.22,30.31,2133,0
+MEDX.US,D,20230731,000000,30.38,30.38,30.13,30.13,3081,0
+MEDX.US,D,20230801,000000,30.32,30.32,30,30.0205,2303,0
+MEDX.US,D,20230802,000000,29.42,29.84,29.42,29.7,911,0
+MEDX.US,D,20230803,000000,29.69,29.69,29.64,29.66,479,0
+MEDX.US,D,20230804,000000,29.89,29.8901,29.64,29.6709,707,0
+MEDX.US,D,20230807,000000,29.53,29.86,29.53,29.7984,1412,0
+MEDX.US,D,20230808,000000,30.41,30.47,30.4,30.47,1021,0
+MEDX.US,D,20230809,000000,30.47,30.54,30.37,30.37,1814,0
+MEDX.US,D,20230810,000000,30.49,30.5938,30.295,30.46,949,0
+MEDX.US,D,20230811,000000,30.67,30.71,30.5928,30.5928,422,0
+MEDX.US,D,20230814,000000,30.591,30.591,30.591,30.591,137,0
+MEDX.US,D,20230815,000000,30.6009,30.6009,30.6009,30.6009,33,0
+MEDX.US,D,20230816,000000,30.32,30.3503,30.32,30.3503,2036,0
+MEDX.US,D,20230817,000000,30.36,30.36,30.2913,30.2913,211,0
+MEDX.US,D,20230818,000000,30.386,30.386,30.386,30.386,69,0
+MEDX.US,D,20230821,000000,30.39,30.54,30.375,30.54,500,0
+MEDX.US,D,20230822,000000,30.46,30.46,30.44,30.44,366,0
+MEDX.US,D,20230823,000000,30.48,30.53,30.48,30.4965,853,0
+MEDX.US,D,20230824,000000,30.5,30.54,30.18,30.18,746,0
+MEDX.US,D,20230825,000000,30.47,30.47,30.47,30.47,13,0
+MEDX.US,D,20230828,000000,30.43,30.53,30.43,30.53,154,0
+MEDX.US,D,20230829,000000,30.59,30.62,30.57,30.62,2195,0
+MEDX.US,D,20230830,000000,30.64,30.6599,30.57,30.6132,1673,0
+MEDX.US,D,20230831,000000,30.46,30.46,30.37,30.3857,355,0
+MEDX.US,D,20230901,000000,30.5049,30.5049,30.5049,30.5049,56,0
+MEDX.US,D,20230905,000000,30.1553,30.1553,30.1553,30.1553,93,0
+MEDX.US,D,20230906,000000,29.98,29.98,29.98,29.98,10,0
+MEDX.US,D,20230907,000000,30.07,30.07,30.07,30.07,140,0
+MEDX.US,D,20230908,000000,30.09,30.3266,30.09,30.3266,121,0
+MEDX.US,D,20230911,000000,30.22,30.54,30.22,30.54,407,0
+MEDX.US,D,20230912,000000,30.6,30.67,30.6,30.67,1116,0
+MEDX.US,D,20230913,000000,30.59,30.59,30.2989,30.2989,707,0
+MEDX.US,D,20230914,000000,30.45,30.5201,30.42,30.4617,1982,0
+MEDX.US,D,20230915,000000,30.18,30.18,30.18,30.18,16,0
+MEDX.US,D,20230918,000000,30.05,30.15,29.97,29.98,2306,0
+MEDX.US,D,20230919,000000,30.01,30.01,30.01,30.01,61,0
+MEDX.US,D,20230920,000000,30.22,30.25,29.96,30.0241,960,0
+MEDX.US,D,20230921,000000,29.71,29.71,29.7077,29.7077,1074,0
+MEDX.US,D,20230922,000000,28.95,29.66,28.95,29.42,1497,0
+MEDX.US,D,20230925,000000,29.44,29.49,29.44,29.49,104,0
+MEDX.US,D,20230926,000000,29.49,29.4901,29.4846,29.4846,1132,0
+MEDX.US,D,20230927,000000,29.4,29.4001,29.35,29.3978,1611,0
+MEDX.US,D,20230928,000000,29.3039,29.3039,29.3039,29.3039,6,0
+MEDX.US,D,20230929,000000,29.2478,29.2478,29.2478,29.2478,1,0
+MEDX.US,D,20231002,000000,29.02,29.02,28.85,28.85,317,0
+MEDX.US,D,20231003,000000,28.66,28.66,28.66,28.66,32,0
+MEDX.US,D,20231004,000000,28.55,28.6,28.45,28.6,1057,0
+MEDX.US,D,20231005,000000,28.96,29.1807,28.96,29.1807,104,0
+MEDX.US,D,20231006,000000,29.07,29.39,29.07,29.39,160,0
+MEDX.US,D,20231009,000000,29.3722,29.3722,29.3722,29.3722,3,0
+MEDX.US,D,20231010,000000,29.58,29.58,29.58,29.58,3,0
+MEDX.US,D,20231011,000000,29.81,29.81,29.81,29.81,94,0
+MEDX.US,D,20231012,000000,29.655,29.655,29.56,29.56,391,0
+MEDX.US,D,20231013,000000,29.5001,29.62,29.5,29.62,609,0
+MEDX.US,D,20231016,000000,29.8687,29.8687,29.8687,29.8687,64,0
+MEDX.US,D,20231017,000000,29.67,29.7153,29.67,29.7153,412,0
+MEDX.US,D,20231018,000000,29.1001,29.124,29.1,29.124,1546,0
+MEDX.US,D,20231019,000000,28.6611,28.6611,28.6611,28.6611,146,0
+MEDX.US,D,20231020,000000,28.61,28.61,28.5201,28.5371,446,0
+MEDX.US,D,20231023,000000,28.17,28.2105,28.16,28.2105,554,0
+MEDX.US,D,20231024,000000,28.53,28.53,28.53,28.53,50,0
+MEDX.US,D,20231025,000000,28.24,28.24,28.24,28.24,106,0
+MEDX.US,D,20231026,000000,27.9509,27.9509,27.9509,27.9509,55,0
+MEDX.US,D,20231027,000000,27.0601,27.0601,27.0213,27.0213,306,0
+MEDX.US,D,20231030,000000,27.41,27.55,27.385,27.385,2501,0
+MEDX.US,D,20231031,000000,27.2,27.3607,27.2,27.3607,732,0
+MEDX.US,D,20231101,000000,27.47,27.6343,27.47,27.6343,410,0
+MEDX.US,D,20231102,000000,27.82,27.9438,27.82,27.9438,321,0
+MEDX.US,D,20231103,000000,28.2227,28.3699,28.2227,28.3699,1045,0
+MEDX.US,D,20231106,000000,28.49,28.51,28.37,28.51,2067,0
+MEDX.US,D,20231107,000000,28.55,28.6406,28.55,28.6406,739,0
+MEDX.US,D,20231108,000000,28.64,28.64,28.57,28.57,849,0
+MEDX.US,D,20231109,000000,27.74,27.74,27.74,27.74,3,0
+MEDX.US,D,20231110,000000,27.67,27.7131,27.67,27.7131,126,0
+MEDX.US,D,20231113,000000,27.34,27.79,27.34,27.79,1704,0
+MEDX.US,D,20231114,000000,28.1042,28.1042,28.1042,28.1042,80,0
+MEDX.US,D,20231115,000000,28.0502,28.1095,28.05,28.1095,606,0
+MEDX.US,D,20231116,000000,28.125,28.125,28.125,28.125,56,0
+MEDX.US,D,20231117,000000,28.24,28.3704,28.24,28.3704,353,0
+MEDX.US,D,20231120,000000,28.5503,28.5503,28.5503,28.5503,6,0
+MEDX.US,D,20231121,000000,28.3701,28.3701,28.31,28.37,722,0
+MEDX.US,D,20231122,000000,28.54,28.54,28.54,28.54,82,0
+MEDX.US,D,20231124,000000,28.6948,28.75,28.6892,28.75,202,0
+MEDX.US,D,20231127,000000,28.42,28.55,28.42,28.55,515,0
+MEDX.US,D,20231128,000000,28.34,28.44,28.34,28.4244,295,0
+MEDX.US,D,20231129,000000,28.5266,28.5266,28.45,28.45,173,0
+MEDX.US,D,20231130,000000,28.6676,28.6676,28.6676,28.6676,6,0
+MEDX.US,D,20231201,000000,28.8421,28.932,28.8421,28.932,432,0
+MEDX.US,D,20231204,000000,28.93,29.205,28.93,29.205,3162,0
+MEDX.US,D,20231205,000000,28.87,28.9175,28.87,28.88,270,0
+MEDX.US,D,20231206,000000,28.9466,28.9466,28.9466,28.9466,12,0
+MEDX.US,D,20231207,000000,28.95,28.95,28.95,28.95,34,0
+MEDX.US,D,20231208,000000,28.95,28.95,28.65,28.65,127,0
+MEDX.US,D,20231211,000000,28.5338,28.675,28.5338,28.675,1121,0
+MEDX.US,D,20231212,000000,28.56,28.7,28.52,28.69,361,0
+MEDX.US,D,20231213,000000,28.8194,29.3033,28.8194,29.3033,610,0
+MEDX.US,D,20231214,000000,29.32,29.4719,29.18,29.25,984,0
+MEDX.US,D,20231215,000000,29.09,29.09,29.06,29.06,151,0
+MEDX.US,D,20231218,000000,29.03,29.24,29.0203,29.08,1109,0
+MEDX.US,D,20231219,000000,29.36,29.4698,29.36,29.4698,491,0
+MEDX.US,D,20231220,000000,28.86,28.86,28.6731,28.6731,1381,0
+MEDX.US,D,20231221,000000,29.0202,29.0202,28.96,28.995,638,0
+MEDX.US,D,20231222,000000,28.81,29.52,28.81,29.3,1969,0
+MEDX.US,D,20231226,000000,29.17,29.58,29.17,29.42,694,0
+MEDX.US,D,20231227,000000,28.64,29.5,27.97,28.2,15708,0
+MEDX.US,D,20231228,000000,27.52,28.07,27.52,27.79,10071,0
+MEDX.US,D,20231229,000000,28.17,28.17,27.64,27.93,7751,0
+MEDX.US,D,20240102,000000,28.535,28.78,28.42,28.52,3470,0
+MEDX.US,D,20240103,000000,28.66,28.6801,28.45,28.59,3501,0
+MEDX.US,D,20240104,000000,28.73,28.7601,28.3,28.3,3218,0
+MEDX.US,D,20240105,000000,28.5726,28.5726,28.43,28.4594,2419,0
+MEDX.US,D,20240108,000000,28.43,29.01,28.43,29.01,956,0
+MEDX.US,D,20240109,000000,28.8401,28.92,28.8401,28.92,105,0
+MEDX.US,D,20240110,000000,28.8106,28.94,28.79,28.94,8274,0
+MEDX.US,D,20240111,000000,28.675,28.79,28.64,28.7475,1515,0
+MEDX.US,D,20240112,000000,28.83,28.86,28.83,28.86,284,0
+MEDX.US,D,20240116,000000,28.4799,28.49,28.4799,28.49,282,0
+MEDX.US,D,20240117,000000,28.26,28.26,28.26,28.26,38,0
+MEDX.US,D,20240118,000000,28.18,28.185,28.18,28.185,213,0
+MEDX.US,D,20240119,000000,28.06,28.263,28.05,28.12,383,0
+MEDX.US,D,20240122,000000,28.03,28.415,28.03,28.415,937,0
+MEDX.US,D,20240123,000000,28.5203,28.5203,28.5203,28.5203,194,0
+MEDX.US,D,20240124,000000,28.43,28.43,28.16,28.16,607,0
+MEDX.US,D,20240125,000000,28.265,28.265,28.265,28.265,31,0
+MEDX.US,D,20240126,000000,28.2101,28.31,28.2101,28.31,259,0
+MEDX.US,D,20240129,000000,28.41,28.535,28.37,28.535,580,0
+MEDX.US,D,20240130,000000,28.45,28.45,28.45,28.45,198,0
+MEDX.US,D,20240131,000000,28.1921,28.1921,28.1921,28.1921,272,0
+MEDX.US,D,20240201,000000,28.43,28.63,28.43,28.63,103,0
+MEDX.US,D,20240202,000000,28.4046,28.4997,28.4046,28.4997,205,0
+MEDX.US,D,20240205,000000,28.6,28.66,28.6,28.66,379,0
+MEDX.US,D,20240206,000000,29.01,29.01,28.81,29,542,0
+MEDX.US,D,20240207,000000,29.2,29.2,28.8506,28.89,507,0
+MEDX.US,D,20240208,000000,28.9,28.9,28.9,28.9,95,0
+MEDX.US,D,20240209,000000,29.03,29.0705,29.015,29.0705,1566,0
+MEDX.US,D,20240212,000000,29.05,29.3241,29.05,29.3241,580,0
+MEDX.US,D,20240213,000000,28.73,28.73,28.73,28.73,66,0
+MEDX.US,D,20240214,000000,29.2379,29.2379,29.2379,29.2379,272,0
+MEDX.US,D,20240215,000000,29.5901,29.6338,29.5901,29.6338,211,0
+MEDX.US,D,20240216,000000,29.7785,29.7785,29.67,29.67,324,0
+MEDX.US,D,20240220,000000,29.32,29.42,29.32,29.42,162,0
+MEDX.US,D,20240221,000000,29.375,29.375,29.375,29.375,40,0
+MEDX.US,D,20240222,000000,29.83,29.83,29.83,29.83,13,0
+MEDX.US,D,20240223,000000,29.92,29.93,29.85,29.93,1957,0
+MEDX.US,D,20240226,000000,30.17,30.17,30.115,30.115,126,0
+MEDX.US,D,20240227,000000,30.44,30.44,29.8822,30.44,3304,0
+MEDX.US,D,20240228,000000,30.58,30.62,30.395,30.48,2283,0
+MEDX.US,D,20240229,000000,30.5,30.51,29.93,29.93,376,0
+MEDX.US,D,20240301,000000,30.34,30.34,30.34,30.34,42,0
+MEDX.US,D,20240304,000000,30.18,30.18,30.18,30.18,91,0
+MEDX.US,D,20240305,000000,30.25,30.25,29.86,29.94,719,0
+MEDX.US,D,20240306,000000,30.06,30.06,30.01,30.03,397,0
+MEDX.US,D,20240307,000000,30.035,30.035,29.99,30.02,443,0
+MEDX.US,D,20240308,000000,30.36,30.36,30.17,30.17,945,0
+MEDX.US,D,20240311,000000,29.81,29.81,29.69,29.69,1599,0
+MEDX.US,D,20240312,000000,29.715,29.725,29.715,29.725,316,0
+MEDX.US,D,20240313,000000,29.99,29.99,29.75,29.75,427,0
+MEDX.US,D,20240314,000000,29.5,29.5,29.355,29.355,171,0
+MEDX.US,D,20240315,000000,29.35,29.425,29.3,29.425,1425,0
+MEDX.US,D,20240318,000000,29.28,29.3,29.17,29.22,1029,0
+MEDX.US,D,20240319,000000,29.06,29.46,29.06,29.46,2142,0
+MEDX.US,D,20240320,000000,29.25,29.33,29.25,29.325,682,0
+MEDX.US,D,20240321,000000,29.56,29.56,29.56,29.56,349,0
+MEDX.US,D,20240322,000000,29.59,29.59,29.4,29.47,614,0
+MEDX.US,D,20240325,000000,29.91,29.91,29.63,29.63,344,0
+MEDX.US,D,20240326,000000,29.505,29.505,29.505,29.505,24,0
+MEDX.US,D,20240327,000000,29.6,29.9,29.6,29.9,1009,0
+MEDX.US,D,20240328,000000,29.99,29.99,29.7527,29.7527,1172,0
+MEDX.US,D,20240401,000000,29.455,29.6344,29.455,29.6344,260,0
+MEDX.US,D,20240402,000000,29.12,29.12,29.07,29.07,386,0
+MEDX.US,D,20240403,000000,29.12,29.1201,29,29.02,954,0
+MEDX.US,D,20240404,000000,29.1401,29.25,28.755,28.755,1065,0
+MEDX.US,D,20240405,000000,28.67,28.9,28.67,28.9,7548,0
+MEDX.US,D,20240408,000000,28.83,28.83,28.83,28.83,72,0
+MEDX.US,D,20240409,000000,28.83,28.8804,28.83,28.8804,342,0
+MEDX.US,D,20240410,000000,28.5,28.5193,28.5,28.5193,384,0
+MEDX.US,D,20240411,000000,28.35,28.41,28.29,28.385,3585,0
+MEDX.US,D,20240412,000000,27.91,27.925,27.86,27.925,488,0
+MEDX.US,D,20240415,000000,28.05,28.06,27.73,27.805,1963,0
+MEDX.US,D,20240416,000000,27.67,27.67,27.5682,27.5682,593,0
+MEDX.US,D,20240417,000000,27.575,27.575,27.4858,27.4858,1217,0
+MEDX.US,D,20240418,000000,27.4,27.4368,27.4,27.4368,128,0
+MEDX.US,D,20240419,000000,27.32,27.32,27.32,27.32,127,0
+MEDX.US,D,20240422,000000,27.57,27.73,27.49,27.49,449,0
+MEDX.US,D,20240423,000000,27.87,27.87,27.78,27.8521,215,0
+MEDX.US,D,20240424,000000,27.7899,27.7899,27.66,27.7229,333,0
+MEDX.US,D,20240425,000000,27.506,27.506,27.506,27.506,256,0
+MEDX.US,D,20240426,000000,27.44,27.4879,27.44,27.4879,121,0
+MEDX.US,D,20240429,000000,27.735,27.735,27.735,27.735,21,0
+MEDX.US,D,20240430,000000,27.89,27.89,27.8609,27.8609,508,0
+MEDX.US,D,20240501,000000,27.99,28.201,27.94,28.201,407,0
+MEDX.US,D,20240502,000000,28.14,28.15,28.0982,28.0982,329,0
+MEDX.US,D,20240503,000000,28.38,28.38,28.365,28.365,340,0
+MEDX.US,D,20240506,000000,28.3772,28.52,28.3772,28.52,173,0
+MEDX.US,D,20240507,000000,28.63,28.6447,28.63,28.6447,188,0
+MEDX.US,D,20240508,000000,28.4778,28.4778,28.4778,28.4778,1,0
+MEDX.US,D,20240509,000000,28.545,28.695,28.545,28.695,1586,0
+MEDX.US,D,20240510,000000,28.4921,28.4921,28.4921,28.4921,10,0
+MEDX.US,D,20240513,000000,28.7021,28.7021,28.7021,28.7021,27,0
+MEDX.US,D,20240514,000000,28.75,28.75,28.75,28.75,2,0
+MEDX.US,D,20240515,000000,29.1755,29.1755,29.1755,29.1755,182,0
+MEDX.US,D,20240516,000000,28.97,28.976,28.86,28.976,1271,0
+MEDX.US,D,20240517,000000,28.9,28.9038,28.9,28.9038,359,0
+MEDX.US,D,20240520,000000,29.01,29.01,28.98,28.98,953,0
+MEDX.US,D,20240521,000000,28.89,28.9838,28.89,28.9838,186,0
+MEDX.US,D,20240522,000000,29.0139,29.0139,29.0139,29.0139,60,0
+MEDX.US,D,20240523,000000,28.87,28.87,28.7433,28.7433,100,0
+MEDX.US,D,20240524,000000,28.68,28.68,28.62,28.6633,434,0
+MEDX.US,D,20240528,000000,28.3,28.3,28.3,28.3,45,0
+MEDX.US,D,20240529,000000,28.0482,28.0482,28.0482,28.0482,35,0
+MEDX.US,D,20240530,000000,28.2,28.2,28.2,28.2,41,0
+MEDX.US,D,20240531,000000,28.44,28.53,28.36,28.5183,1715,0
+MEDX.US,D,20240603,000000,28.8731,28.8731,28.8731,28.8731,5,0
+MEDX.US,D,20240604,000000,29,29.06,29,29.0313,402,0
+MEDX.US,D,20240605,000000,29,29.21,29,29.21,776,0
+MEDX.US,D,20240606,000000,29.2249,29.2249,29.2249,29.2249,124,0
+MEDX.US,D,20240607,000000,29.2691,29.3,29.185,29.185,347,0
+MEDX.US,D,20240610,000000,29.05,29.4188,29.05,29.4188,2724,0
+MEDX.US,D,20240611,000000,29.53,29.53,29.53,29.53,31,0
+MEDX.US,D,20240612,000000,29.83,29.83,29.7425,29.7425,184,0
+MEDX.US,D,20240613,000000,29.8,29.8,29.8,29.8,25,0
+MEDX.US,D,20240614,000000,29.57,29.58,29.49,29.58,1141,0
+MEDX.US,D,20240617,000000,29.4,29.4,29.4,29.4,48,0
+MEDX.US,D,20240618,000000,29.47,29.4701,29.3178,29.3178,1009,0
+MEDX.US,D,20240620,000000,29.415,29.415,29.415,29.415,32,0
+MEDX.US,D,20240621,000000,29.38,29.38,29.38,29.38,128,0
+MEDX.US,D,20240624,000000,29.66,30.052,29.66,30.052,2170,0
+MEDX.US,D,20240625,000000,30.27,30.27,30.17,30.17,243,0
+MEDX.US,D,20240626,000000,30,30,29.92,29.95,1328,0
+MEDX.US,D,20240627,000000,29.94,29.94,29.94,29.94,33,0
+MEDX.US,D,20240628,000000,29.95,29.9737,29.74,29.8243,870,0
+MEDX.US,D,20240701,000000,29.94,29.94,29.9233,29.9233,513,0
+MEDX.US,D,20240702,000000,29.58,29.58,29.58,29.58,90,0
+MEDX.US,D,20240703,000000,29.6462,29.6462,29.4847,29.4847,245,0
+MEDX.US,D,20240705,000000,29.75,29.75,29.75,29.75,109,0
+MEDX.US,D,20240708,000000,29.77,29.77,29.77,29.77,32,0
+MEDX.US,D,20240709,000000,30.02,30.02,29.98,30.0125,819,0
+MEDX.US,D,20240710,000000,30.35,30.35,30.35,30.35,88,0
+MEDX.US,D,20240711,000000,30.62,30.66,30.62,30.66,135,0
+MEDX.US,D,20240712,000000,30.86,30.86,30.86,30.86,106,0
+MEDX.US,D,20240715,000000,30.74,30.74,30.74,30.74,108,0
+MEDX.US,D,20240716,000000,31.1788,31.1788,31.1788,31.1788,4,0
+MEDX.US,D,20240717,000000,31.32,31.32,31.12,31.16,837,0
+MEDX.US,D,20240718,000000,30.225,30.225,30.225,30.225,105,0
+MEDX.US,D,20240719,000000,30.2358,30.2358,30.2358,30.2358,93,0
+MEDX.US,D,20240722,000000,30.5,30.5,30.46,30.4762,553,0
+MEDX.US,D,20240723,000000,30.62,30.62,30.5947,30.5947,100,0
+MEDX.US,D,20240724,000000,30.7469,30.7469,30.7469,30.7469,65,0
+MEDX.US,D,20240725,000000,30.83,31.125,30.83,30.927,2225,0
+MEDX.US,D,20240726,000000,31.0303,31.0303,31.0303,31.0303,42,0
+MEDX.US,D,20240729,000000,30.88,30.88,30.88,30.88,205,0
+MEDX.US,D,20240730,000000,30.9,30.9,30.7351,30.7351,191,0
+MEDX.US,D,20240731,000000,30.811,30.811,30.59,30.59,240,0
+MEDX.US,D,20240801,000000,31.04,31.04,31.04,31.04,10,0
+MEDX.US,D,20240802,000000,30.3401,30.6147,30.3401,30.6147,1051,0
+MEDX.US,D,20240805,000000,29.71,29.94,29.71,29.74,3083,0
+MEDX.US,D,20240806,000000,29.98,29.98,29.88,29.88,181,0
+MEDX.US,D,20240807,000000,29.5463,29.5463,29.5463,29.5463,32,0
+MEDX.US,D,20240808,000000,30.3411,30.3411,30.3411,30.3411,287,0
+MEDX.US,D,20240809,000000,30.49,30.49,30.49,30.49,164,0
+MEDX.US,D,20240812,000000,30.4431,30.4431,30.4431,30.4431,58,0
+MEDX.US,D,20240813,000000,30.72,30.95,30.72,30.95,202,0
+MEDX.US,D,20240814,000000,30.8734,30.8734,30.8734,30.8734,108,0
+MEDX.US,D,20240815,000000,31.1372,31.1372,31.1372,31.1372,16,0
+MEDX.US,D,20240816,000000,31.18,31.18,31.1292,31.1292,204,0
+MEDX.US,D,20240819,000000,31.43,31.4959,31.43,31.4959,312,0
+MEDX.US,D,20240820,000000,31.6937,31.6937,31.6937,31.6937,12,0
+MEDX.US,D,20240821,000000,31.8,31.8,31.73,31.73,120,0
+MEDX.US,D,20240822,000000,31.62,31.65,31.62,31.65,298,0
+MEDX.US,D,20240823,000000,31.74,31.74,31.74,31.74,44,0
+MEDX.US,D,20240826,000000,31.51,31.77,31.51,31.77,378,0
+MEDX.US,D,20240827,000000,31.78,31.8441,31.75,31.8441,642,0
+MEDX.US,D,20240828,000000,31.95,31.95,31.78,31.92,530,0
+MEDX.US,D,20240829,000000,32,32,31.9171,31.9171,543,0
+MEDX.US,D,20240830,000000,31.752,31.9219,31.752,31.9219,342,0
+MEDX.US,D,20240903,000000,31.89,31.89,31.61,31.61,120,0
+MEDX.US,D,20240904,000000,31.34,31.4438,31.34,31.4438,539,0
+MEDX.US,D,20240905,000000,30.9166,30.9166,30.9166,30.9166,4,0
+MEDX.US,D,20240906,000000,30.7102,30.7102,30.7102,30.7102,8,0
+MEDX.US,D,20240909,000000,30.98,30.98,30.98,30.98,109,0
+MEDX.US,D,20240910,000000,31.0516,31.0516,31.0516,31.0516,12,0
+MEDX.US,D,20240911,000000,31.0659,31.0659,31.0659,31.0659,21,0
+MEDX.US,D,20240912,000000,31.13,31.13,31.13,31.13,13,0
+MEDX.US,D,20240913,000000,31.18,31.3053,31.14,31.3053,693,0
+MEDX.US,D,20240916,000000,31.36,31.3931,31.35,31.3931,494,0
+MEDX.US,D,20240917,000000,31.3,31.3,31.2226,31.2226,181,0
+MEDX.US,D,20240918,000000,31.2549,31.2549,31.2549,31.2549,41,0
+MEDX.US,D,20240919,000000,31.505,31.505,31.357,31.357,1091,0
+MEDX.US,D,20240920,000000,31.2752,31.2752,31.2752,31.2752,275,0
+MEDX.US,D,20240923,000000,31.0221,31.0221,31.0221,31.0221,253,0
+MEDX.US,D,20240924,000000,30.9298,30.9298,30.9298,30.9298,7,0
+MEDX.US,D,20240925,000000,30.66,30.6601,30.5465,30.5465,385,0
+MEDX.US,D,20240926,000000,30.69,30.69,30.635,30.635,157,0
+MEDX.US,D,20240927,000000,30.5946,30.5946,30.5946,30.5946,1,0
+MEDX.US,D,20241001,000000,30.43,30.5109,30.43,30.5109,323,0
+MEDX.US,D,20241002,000000,30.5537,30.5537,30.5537,30.5537,11,0
+MEDX.US,D,20241003,000000,30.33,30.33,30.1413,30.1413,205,0
+MEDX.US,D,20241004,000000,30.25,30.2921,30.1647,30.2921,1344,0
+MEDX.US,D,20241007,000000,30.25,30.25,30.25,30.25,105,0
+MEDX.US,D,20241008,000000,30.2617,30.2617,30.2617,30.2617,6,0
+MEDX.US,D,20241009,000000,30.2,30.5051,30.2,30.5051,1911,0
+MEDX.US,D,20241010,000000,30.39,30.39,30.39,30.39,20,0
+MEDX.US,D,20241011,000000,30.72,30.81,30.72,30.81,209,0
+MEDX.US,D,20241014,000000,30.9544,30.9544,30.9544,30.9544,98,0
+MEDX.US,D,20241015,000000,30.8822,30.8822,30.84,30.8455,1146,0
+MEDX.US,D,20241016,000000,30.84,31.05,30.84,31.05,516,0
+MEDX.US,D,20241017,000000,30.8747,30.8747,30.8747,30.8747,1,0
+MEDX.US,D,20241018,000000,30.84,30.86,30.84,30.846,2899,0
+MEDX.US,D,20241021,000000,30.4921,30.4921,30.4921,30.4921,155,0
+MEDX.US,D,20241022,000000,30.4391,30.5921,30.4391,30.5921,798,0
+MEDX.US,D,20241023,000000,30.325,30.325,30.325,30.325,40,0
+MEDX.US,D,20241024,000000,30.0811,30.0811,30.0811,30.0811,85,0
+MEDX.US,D,20241025,000000,30.14,30.15,29.8401,29.8401,2992,0
+MEDX.US,D,20241028,000000,30.19,30.19,30.19,30.19,18,0
+MEDX.US,D,20241029,000000,29.97,30.025,29.94,29.9447,2318,0
+MEDX.US,D,20241030,000000,29.21,29.6,29.21,29.56,2430,0
+MEDX.US,D,20241031,000000,29.3,29.3,29.2381,29.2381,360,0
+MEDX.US,D,20241101,000000,29.34,29.34,29.25,29.25,626,0
+MEDX.US,D,20241104,000000,29.31,29.31,29.31,29.31,113,0
+MEDX.US,D,20241105,000000,29.14,29.2459,29.1398,29.2459,1920,0
+MEDX.US,D,20241106,000000,29.0653,29.0653,29.0653,29.0653,92,0
+MEDX.US,D,20241107,000000,29.05,29.265,29.05,29.22,6242,0
+MEDX.US,D,20241108,000000,29.42,29.56,29.42,29.56,10849,0
+MEDX.US,D,20241111,000000,29.76,29.77,29.4,29.4,3701,0
+MEDX.US,D,20241112,000000,28.9589,29.02,28.8216,28.8216,653,0
+MEDX.US,D,20241113,000000,28.82,28.82,28.54,28.54,552,0
+MEDX.US,D,20241115,000000,28.01,28.01,27.1591,27.1591,1634,0
+MEDX.US,D,20241118,000000,27.03,27.06,26.94,26.94,654,0
+MEDX.US,D,20241119,000000,26.9905,27.02,26.9905,27.0083,342,0
+MEDX.US,D,20241120,000000,27.155,27.2527,27.155,27.2527,583,0
+MEDX.US,D,20241121,000000,27.1109,27.371,27.1109,27.3667,670,0
+MEDX.US,D,20241122,000000,27.7959,27.8343,27.7959,27.81,3865,0
+MEDX.US,D,20241125,000000,27.81,28.18,27.81,28.08,5657,0
+MEDX.US,D,20241126,000000,28.17,28.17,28.1669,28.1669,136,0
+MEDX.US,D,20241129,000000,28.45,28.45,28.45,28.45,232,0
+MEDX.US,D,20241202,000000,28.4538,28.58,28.4538,28.58,691,0
+MEDX.US,D,20241203,000000,28.41,28.47,28.4048,28.4048,3312,0
+MEDX.US,D,20241205,000000,28.3399,28.45,28.19,28.19,8209,0
+MEDX.US,D,20241206,000000,28.62,28.63,28.585,28.585,475,0
+MEDX.US,D,20241209,000000,28.59,28.59,28.42,28.515,5760,0
+MEDX.US,D,20241210,000000,28.19,28.1901,28.1236,28.1236,360,0
+MEDX.US,D,20241213,000000,27.28,27.355,27.1988,27.355,6276,0
+MEDX.US,D,20241216,000000,27.36,27.74,27.2988,27.2988,8424,0
+MEDX.US,D,20241218,000000,27.3,27.355,26.7596,26.7596,1819,0
+MEDX.US,D,20241219,000000,26.72,26.76,26.66,26.7523,3065,0
+MEDX.US,D,20241220,000000,26.98,27.09,26.9422,26.9422,1971,0
+MEDX.US,D,20241223,000000,26.77,27.1093,26.7601,27.1093,3052,0
+MEDX.US,D,20241224,000000,26.61,26.6468,26.57,26.6468,1141,0
+MEDX.US,D,20241226,000000,26.635,26.745,26.6299,26.72,2371,0
+MEDX.US,D,20241227,000000,26.6,26.6,26.4104,26.4781,981,0
+MEDX.US,D,20241230,000000,26.48,26.48,26.08,26.12,676,0
+MEDX.US,D,20241231,000000,26.1,26.17,26.0977,26.13,1651,0
+MEDX.US,D,20250102,000000,26.42,26.42,26.245,26.3016,546,0
+MEDX.US,D,20250103,000000,26.38,26.53,26.38,26.443,628,0
+MEDX.US,D,20250106,000000,26.54,26.6,26.3689,26.3689,773,0
+MEDX.US,D,20250107,000000,26.7,26.7136,26.545,26.545,1613,0
+MEDX.US,D,20250110,000000,26.26,26.26,26.1795,26.2262,2850,0
+MEDX.US,D,20250114,000000,25.75,25.7784,25.75,25.7784,1304,0
+MEDX.US,D,20250115,000000,25.86,26.05,25.86,25.897,239,0
+MEDX.US,D,20250116,000000,25.95,26.0979,25.95,26.0979,116,0
+MEDX.US,D,20250117,000000,26.1399,26.1399,25.7,25.7452,572,0
+MEDX.US,D,20250121,000000,26.14,26.17,26.14,26.17,1980,0
+MEDX.US,D,20250122,000000,26.32,26.352,26.26,26.26,756,0
+MEDX.US,D,20250123,000000,26.69,26.695,26.69,26.695,282,0
+MEDX.US,D,20250124,000000,26.71,26.8701,26.71,26.847,1362,0
+MEDX.US,D,20250127,000000,27.23,27.23,27.17,27.195,997,0
+MEDX.US,D,20250128,000000,27.17,27.1701,27.102,27.102,1261,0
+MEDX.US,D,20250129,000000,27.03,27.1,27.03,27.0935,1208,0
+MEDX.US,D,20250130,000000,27.2725,27.422,27.2725,27.4139,441,0
+MEDX.US,D,20250131,000000,27.41,27.67,27.33,27.33,931,0
+MEDX.US,D,20250203,000000,27.33,27.33,27.2401,27.2766,3483,0
+MEDX.US,D,20250204,000000,27.13,27.3009,27.13,27.3009,812,0
+MEDX.US,D,20250205,000000,27.92,27.965,27.87,27.965,2371,0
+MEDX.US,D,20250206,000000,27.88,27.88,27.81,27.81,575,0
+MEDX.US,D,20250207,000000,27.82,27.82,27.63,27.675,656,0
+MEDX.US,D,20250210,000000,27.47,27.49,27.42,27.4709,2396,0
+MEDX.US,D,20250211,000000,27.38,27.45,27.31,27.45,1978,0
+MEDX.US,D,20250212,000000,27.27,27.62,27.27,27.62,1873,0
+MEDX.US,D,20250213,000000,27.84,27.8843,27.84,27.8843,158,0
+MEDX.US,D,20250214,000000,27.7411,27.7593,27.7411,27.7593,318,0
+MEDX.US,D,20250218,000000,28.005,28.005,27.93,27.97,603,0
+MEDX.US,D,20250219,000000,27.95,28.2898,27.95,28.2898,2841,0
+MEDX.US,D,20250220,000000,28.325,28.325,28.32,28.32,226,0
+MEDX.US,D,20250221,000000,28.48,28.49,28.35,28.3868,597,0
+MEDX.US,D,20250224,000000,28.36,28.5,28.36,28.5,1824,0
+MEDX.US,D,20250225,000000,28.64,28.6994,28.57,28.6994,536,0
+MEDX.US,D,20250227,000000,28.64,28.66,28.3599,28.3599,616,0
+MEDX.US,D,20250228,000000,28.3548,28.7024,28.3548,28.7024,7210,0
+MEDX.US,D,20250303,000000,28.79,28.79,28.6969,28.6969,207,0
+MEDX.US,D,20250304,000000,28.86,28.86,28.6719,28.6719,456,0
+MEDX.US,D,20250305,000000,28.27,29.12,28.27,29.06,3768,0
+MEDX.US,D,20250306,000000,28.82,28.9991,28.78,28.9991,1291,0
+MEDX.US,D,20250307,000000,28.99,29.0801,28.99,28.99,2243,0
+MEDX.US,D,20250310,000000,28.89,28.9,28.7036,28.7036,10961,0
+MEDX.US,D,20250311,000000,28.28,28.3251,28.28,28.3251,454,0
+MEDX.US,D,20250312,000000,28.31,28.31,28.19,28.19,107,0
+MEDX.US,D,20250313,000000,28.05,28.09,27.974,27.974,664,0
+MEDX.US,D,20250314,000000,28.0458,28.209,28.0458,28.075,6439,0
+MEDX.US,D,20250317,000000,28.22,28.53,28.2,28.4723,909,0
+MEDX.US,D,20250318,000000,28.27,28.27,28.265,28.265,211,0
+MEDX.US,D,20250320,000000,28.5,28.5,28.315,28.315,450,0
+MEDX.US,D,20250321,000000,28.37,28.3766,28.37,28.3766,191,0
+MEDX.US,D,20250324,000000,28.47,28.5606,28.45,28.5606,1139,0
+MEDX.US,D,20250325,000000,28.47,28.47,27.9262,27.9262,377,0
+MEDX.US,D,20250327,000000,27.61,27.6407,27.61,27.6407,226,0
+MEDX.US,D,20250328,000000,27.51,27.79,27.51,27.64,3113,0
+MEDX.US,D,20250331,000000,27.64,27.67,27.42,27.67,1648,0
+MEDX.US,D,20250401,000000,27.31,27.31,26.773,26.773,486,0
+MEDX.US,D,20250402,000000,27,27.0286,27,27.0286,161,0
+MEDX.US,D,20250403,000000,26.875,26.875,26.79,26.79,340,0
+MEDX.US,D,20250404,000000,25.95,25.95,25.1,25.1,3794,0
+MEDX.US,D,20250407,000000,24.07,25.04,24.07,24.8397,1399,0
+MEDX.US,D,20250408,000000,25.09,25.09,23.96,24.1758,1232,0
+MEDX.US,D,20250409,000000,23.46,25.0465,23.46,25.0465,601,0
+MEDX.US,D,20250410,000000,24.33,24.33,23.97,24.0938,1308,0
+MEDX.US,D,20250411,000000,24.22,24.78,24.22,24.78,759,0
+MEDX.US,D,20250414,000000,24.914,25.16,24.914,25.12,1283,0
+MEDX.US,D,20250415,000000,25.175,25.175,25.08,25.1088,396,0
+MEDX.US,D,20250416,000000,24.7765,24.925,24.685,24.685,2727,0
+MEDX.US,D,20250421,000000,25.4799,25.4799,25.2332,25.2332,505,0
+MEDX.US,D,20250422,000000,25.49,25.67,25.42,25.67,718,0
+MEDX.US,D,20250423,000000,26.02,26.02,25.7078,25.7078,441,0
+MEDX.US,D,20250424,000000,26.02,26.0937,26.02,26.0937,104,0
+MEDX.US,D,20250425,000000,26.01,26.3778,26.01,26.3778,172,0
+MEDX.US,D,20250428,000000,26.51,26.5129,26.51,26.5129,228,0
+MEDX.US,D,20250429,000000,26.76,26.87,26.64,26.64,549,0
+MEDX.US,D,20250430,000000,26.8625,27.1542,26.8625,27.1542,1126,0
+MEDX.US,D,20250501,000000,26.38,26.64,26.2901,26.31,24363,0
+MEDX.US,D,20250502,000000,26.9,27.145,26.9,26.9323,1297,0
+MEDX.US,D,20250505,000000,26.86,26.86,26.7,26.7,803,0
+MEDX.US,D,20250506,000000,25.82,25.82,25.53,25.53,1368,0
+MEDX.US,D,20250507,000000,25.35,25.86,25.35,25.69,505,0
+MEDX.US,D,20250509,000000,25.4,25.4,25.145,25.145,224,0
+MEDX.US,D,20250512,000000,25.6,25.93,25.6,25.93,518,0
+MEDX.US,D,20250513,000000,25.67,25.67,25.35,25.35,1495,0
+MEDX.US,D,20250515,000000,24.97,25.26,24.97,25.26,1199,0
+MEDX.US,D,20250516,000000,25.56,25.7591,25.56,25.7591,166,0
+MEDX.US,D,20250519,000000,25.82,26.08,25.82,26.08,170,0
+MEDX.US,D,20250520,000000,26.07,26.28,26.07,26.1679,7942,0
+MEDX.US,D,20250521,000000,25.89,25.8901,25.6501,25.7138,1610,0
+MEDX.US,D,20250522,000000,25.6142,25.72,25.6142,25.72,287,0
+MEDX.US,D,20250523,000000,25.46,25.615,25.46,25.615,295,0
+MEDX.US,D,20250529,000000,25.8,25.94,25.76,25.9357,1485,0
+MEDX.US,D,20250530,000000,25.9,26.0757,25.78,26.0757,7432,0
+MEDX.US,D,20250602,000000,26.08,26.15,26.08,26.15,483,0
+MEDX.US,D,20250603,000000,25.81,26.449,25.81,26.18,11967,0
+MEDX.US,D,20250609,000000,26.77,26.77,26.65,26.65,6539,0
+MEDX.US,D,20250610,000000,27.09,27.095,27.09,27.095,2062,0
+MEDX.US,D,20250611,000000,27.14,27.16,27.08,27.08,930,0
+MEDX.US,D,20250612,000000,27.315,27.315,27.2465,27.265,6739,0
+MEDX.US,D,20250616,000000,27.3,27.3,27.06,27.06,822,0
+MEDX.US,D,20250617,000000,26.8928,26.8928,26.65,26.65,665,0
+MEDX.US,D,20250618,000000,26.52,26.8626,26.4301,26.7024,515,0
+MEDX.US,D,20250623,000000,26.425,26.53,26.425,26.53,524,0
+MEDX.US,D,20250624,000000,26.43,26.795,26.43,26.795,209,0
+MEDX.US,D,20250625,000000,26.7,26.755,26.69,26.755,1809,0
+MEDX.US,D,20250627,000000,26.835,26.8672,26.675,26.675,1078,0
+MEDX.US,D,20250630,000000,26.62,26.69,26.58,26.65,9780,0
+MEDX.US,D,20250701,000000,27,27.15,27,27.055,760,0
+MEDX.US,D,20250702,000000,27,27.36,27,27.36,1376,0
+MEDX.US,D,20250707,000000,27.51,27.51,27.0898,27.22,4007,0
+MEDX.US,D,20250708,000000,27.55,27.55,27.37,27.44,514,0
+MEDX.US,D,20250710,000000,28.08,28.09,28.05,28.05,791,0
+MEDX.US,D,20250711,000000,27.82,27.88,27.73,27.8316,9113,0
+MEDX.US,D,20250714,000000,27.75,28.03,27.75,27.85,20563,0
+MEDX.US,D,20250715,000000,27.63,27.63,27.31,27.3388,1058,0
+MEDX.US,D,20250716,000000,27.71,27.855,27.71,27.855,4615,0
+MEDX.US,D,20250717,000000,27.66,27.66,27.39,27.4738,1457,0
+MEDX.US,D,20250718,000000,27.4817,27.565,27.4817,27.565,288,0
+MEDX.US,D,20250721,000000,27.62,27.62,27.295,27.295,1266,0
+MEDX.US,D,20250722,000000,27.46,27.615,27.46,27.615,735,0
+MEDX.US,D,20250723,000000,28.11,28.175,28.11,28.175,876,0
+MEDX.US,D,20250724,000000,28.12,28.1517,28.12,28.1517,534,0
+MEDX.US,D,20250725,000000,28.1281,28.1281,28.04,28.085,248,0
+MEDX.US,D,20250728,000000,27.99,28.0398,27.94,28.0049,16866,0
+MEDX.US,D,20250729,000000,27.645,27.71,27.6406,27.6406,1130,0
+MEDX.US,D,20250730,000000,27.64,27.99,27.64,27.76,6094,0
+MEDX.US,D,20250731,000000,27.81,27.81,27.3807,27.3807,1308,0
+MEDX.US,D,20250801,000000,27.5,27.8471,27.5,27.8471,1124,0
+MEDX.US,D,20250804,000000,28.07,28.16,28.06,28.16,1052,0
+MEDX.US,D,20250805,000000,28.12,28.15,28.12,28.15,1212,0
+MEDX.US,D,20250806,000000,27.63,27.79,27.63,27.6832,2142,0
+MEDX.US,D,20250807,000000,27.24,27.245,27.08,27.245,1213,0
+MEDX.US,D,20250808,000000,27.1,27.225,27.1,27.225,793,0
+MEDX.US,D,20250811,000000,27.2,27.33,27.145,27.145,565,0
+MEDX.US,D,20250812,000000,27.2572,27.31,27.17,27.31,582,0
+MEDX.US,D,20250813,000000,27.9554,27.9554,27.91,27.91,507,0
+MEDX.US,D,20250814,000000,27.9799,28.16,27.9799,28.16,427,0
+MEDX.US,D,20250815,000000,28.3642,28.554,28.29,28.554,5823,0
+MEDX.US,D,20250818,000000,28.32,28.5101,28.32,28.38,1523,0
+MEDX.US,D,20250821,000000,28.68,28.76,28.6,28.68,3502,0
+MEDX.US,D,20250822,000000,28.95,28.95,28.785,28.785,313,0
+MEDX.US,D,20250826,000000,28.49,28.6679,28.3217,28.6679,2286,0
+MEDX.US,D,20250827,000000,28.73,28.73,28.7081,28.7081,508,0
+MEDX.US,D,20250828,000000,28.55,28.5597,28.55,28.5597,617,0
+MEDX.US,D,20250829,000000,28.45,28.63,28.45,28.5879,568,0
+MEDX.US,D,20250903,000000,29.1,29.1997,29.1,29.1997,719,0
+MEDX.US,D,20250904,000000,29.17,29.1903,29.17,29.1903,192,0
+MEDX.US,D,20250905,000000,29.265,29.3661,29.265,29.3661,379,0
+MEDX.US,D,20250908,000000,29.09,29.27,29.0899,29.2095,918,0
+MEDX.US,D,20250909,000000,29.16,29.477,29.16,29.477,953,0
+MEDX.US,D,20250910,000000,29.2,29.283,29.17,29.283,540,0
+MEDX.US,D,20250911,000000,29.5,29.8201,29.5,29.8201,3379,0
+MEDX.US,D,20250912,000000,29.59,29.5901,29.42,29.42,2432,0
+MEDX.US,D,20250915,000000,29,29.065,29,29.065,142,0
+MEDX.US,D,20250916,000000,29.199,29.3418,29.199,29.325,1239,0
+MEDX.US,D,20250917,000000,29.59,29.59,29.3377,29.3377,745,0
+MEDX.US,D,20250922,000000,29.64,29.68,29.5809,29.5809,399,0
+MEDX.US,D,20250923,000000,29.53,29.53,29.4349,29.4349,123,0
+MEDX.US,D,20250924,000000,29.36,29.4115,29.36,29.4115,430,0
+MEDX.US,D,20250925,000000,29.22,29.22,28.8652,28.8652,162,0
+MEDX.US,D,20250929,000000,29.18,29.18,29.14,29.1645,2366,0
+MEDX.US,D,20250930,000000,29.42,29.895,29.42,29.895,614,0
+MEDX.US,D,20251001,000000,29.9,31.57,29.9,31.57,12249,0
+MEDX.US,D,20251002,000000,31.4665,31.57,31.35,31.53,1821,0
+MEDX.US,D,20251003,000000,31.53,31.8601,31.47,31.755,1326,0
+MEDX.US,D,20251006,000000,31.75,31.75,31.5655,31.5655,1169,0
+MEDX.US,D,20251007,000000,31.54,31.62,31.54,31.62,140,0
+MEDX.US,D,20251008,000000,31.87,31.9,31.8034,31.8034,732,0
+MEDX.US,D,20251009,000000,31.9335,32.02,31.8537,31.8537,2115,0
+MEDX.US,D,20251013,000000,31.43,31.525,31.3365,31.3365,1010,0
+MEDX.US,D,20251014,000000,31.25,31.3601,31.25,31.3524,913,0
+MEDX.US,D,20251015,000000,31.31,31.75,31.31,31.6225,686,0
+MEDX.US,D,20251016,000000,31.515,31.71,31.34,31.3829,2393,0
+MEDX.US,D,20251017,000000,31.16,31.4234,31.16,31.4234,1329,0
+MEDX.US,D,20251022,000000,31.41,31.499,31.41,31.499,718,0
+MEDX.US,D,20251023,000000,31.36,31.5796,31.36,31.5728,685,0
+MEDX.US,D,20251024,000000,31.49,31.575,31.49,31.5369,511,0
+MEDX.US,D,20251028,000000,31.1608,31.27,31.1608,31.1994,883,0
+MEDX.US,D,20251029,000000,31.18,31.18,30.9362,30.9362,749,0
+MEDX.US,D,20251030,000000,30.79,31.1659,30.79,31.1659,828,0
+MEDX.US,D,20251031,000000,31.15,31.235,31.15,31.235,764,0
+MEDX.US,D,20251103,000000,31.15,31.1509,31.15,31.1509,366,0
+MEDX.US,D,20251105,000000,31.59,31.6749,31.43,31.4455,616,0
+MEDX.US,D,20251110,000000,31.67,31.839,31.67,31.7503,731,0
+MEDX.US,D,20251111,000000,32.34,32.5595,32.34,32.5595,368,0
+MEDX.US,D,20251112,000000,32.66,32.7819,32.66,32.7819,270,0
+MEDX.US,D,20251113,000000,32.98,33.03,32.6101,32.6545,1333,0
+MEDX.US,D,20251117,000000,32.59,33.1499,32.59,32.8124,4208,0
+MEDX.US,D,20251119,000000,33.1,33.1,32.6865,32.7963,1158,0
+MEDX.US,D,20251121,000000,32.7201,33.13,32.6814,32.9757,2497,0
+MEDX.US,D,20251126,000000,34.045,34.0946,34.045,34.0946,200,0
+MEDX.US,D,20251201,000000,33.39,33.57,33.39,33.3915,726,0
+MEDX.US,D,20251202,000000,33.45,33.51,33.365,33.365,2405,0
+MEDX.US,D,20251203,000000,33.74,33.88,33.74,33.88,795,0
+MEDX.US,D,20251204,000000,33.93,33.93,33.7125,33.7125,356,0
+MEDX.US,D,20251205,000000,33.4401,33.5179,33.42,33.496,843,0
+MEDX.US,D,20251208,000000,33.43,33.43,33.2115,33.2115,1036,0
+MEDX.US,D,20251209,000000,33.16,33.16,32.7703,32.7703,256,0
+MEDX.US,D,20251212,000000,33.22,33.3051,33.19,33.3051,515,0
+MEDX.US,D,20251215,000000,33.685,33.8213,33.685,33.8213,345,0
+MEDX.US,D,20251216,000000,33.6383,33.6383,33.25,33.5053,1186,0
+MEDX.US,D,20251217,000000,33.45,33.4899,33.3296,33.3296,1379,0
+MEDX.US,D,20251218,000000,33.6,33.63,33.3794,33.3794,787,0
+MEDX.US,D,20251219,000000,33.64,33.64,33.5301,33.5765,597,0
+MEDX.US,D,20251222,000000,33.74,33.859,33.715,33.859,1084,0
+MEDX.US,D,20251223,000000,33.415,33.415,33.344,33.344,218,0
+MEDX.US,D,20251224,000000,33.49,33.54,33.281,33.54,2419,0
+MEDX.US,D,20251226,000000,33.41,33.4891,33.41,33.4891,609,0
+MEDX.US,D,20251229,000000,33.16,33.41,33.16,33.3978,1708,0
+MEDX.US,D,20251231,000000,32.93,33.334,32.93,33.2024,660,0
+MEDX.US,D,20260102,000000,33.245,33.245,33.19,33.19,901,0
+MEDX.US,D,20260105,000000,32.58,32.6548,32.57,32.6548,1045,0
+MEDX.US,D,20260106,000000,33.5,33.5139,33.4336,33.5139,1313,0
+MEDX.US,D,20260107,000000,33.895,34.2889,33.895,34.2889,1356,0
+MEDX.US,D,20260108,000000,34.05,34.05,33.7248,33.7248,447,0
+MEDX.US,D,20260112,000000,33.395,33.6299,33.395,33.5463,752,0
+MEDX.US,D,20260113,000000,33.68,33.68,33.4273,33.4273,437,0
+MEDX.US,D,20260114,000000,33.5763,33.7638,33.57,33.7638,627,0
+MEDX.US,D,20260115,000000,33.71,33.71,33.02,33.1316,1070,0
+MEDX.US,D,20260116,000000,33.04,33.0554,33.02,33.0554,1026,0
+MEDX.US,D,20260120,000000,32.75,32.9248,32.75,32.9248,249,0
+MEDX.US,D,20260121,000000,33.23,33.6388,33.23,33.6388,4313,0
+MEDX.US,D,20260122,000000,34.04,34.1297,33.98,34.1297,8457,0
+MEDX.US,D,20260123,000000,34.02,34.02,33.74,33.7724,9727,0
+MEDX.US,D,20260126,000000,33.7301,34.04,33.7301,33.8191,14014,0
+MEDX.US,D,20260127,000000,34.16,34.27,33.9406,33.9406,912,0
+MEDX.US,D,20260128,000000,33.94,33.94,33.36,33.3913,1107,0
+MEDX.US,D,20260130,000000,33.47,33.5073,33.47,33.5073,150,0
+MEDX.US,D,20260202,000000,33.9001,33.98,33.79,33.8544,2094,0
+MEDX.US,D,20260203,000000,34.02,34.02,33.5519,33.68,1362,0
+MEDX.US,D,20260204,000000,34,34.5272,34,34.5272,2084,0
+MEDX.US,D,20260205,000000,34.4199,34.4199,33.7994,33.7994,379,0
+MEDX.US,D,20260206,000000,34.5,34.7661,34.44,34.7661,2288,0
+MEDX.US,D,20260209,000000,34.92,34.92,34.4369,34.4369,1212,0
+MEDX.US,D,20260210,000000,34.567,34.604,34.2674,34.2674,1323,0
+MEDX.US,D,20260211,000000,34.3,34.3529,34.3,34.3529,573,0
+MEDX.US,D,20260212,000000,34.37,34.59,34.37,34.4541,447,0
+MEDX.US,D,20260213,000000,34.79,35,34.7234,34.7234,2796,0
+MEDX.US,D,20260217,000000,35.03,35.03,34.9381,34.9381,1995,0
diff --git a/daily/us/nasdaq etfs/mems.us.txt b/daily/us/nasdaq etfs/mems.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c8cb29a064531a20cd2371efb42f6422c361b31
--- /dev/null
+++ b/daily/us/nasdaq etfs/mems.us.txt	
@@ -0,0 +1,470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEMS.US,D,20240112,000000,25.54,25.57,25.54,25.5456,978,0
+MEMS.US,D,20240116,000000,25.3,25.3,25.1848,25.1848,1352,0
+MEMS.US,D,20240117,000000,24.9362,24.9362,24.9362,24.9362,138,0
+MEMS.US,D,20240118,000000,24.98,24.9931,24.9523,24.9523,2811,0
+MEMS.US,D,20240119,000000,24.865,25.17,24.865,25.15,1522,0
+MEMS.US,D,20240122,000000,24.99,24.9931,24.99,24.9931,252,0
+MEMS.US,D,20240123,000000,24.96,25.105,24.96,25.105,464,0
+MEMS.US,D,20240124,000000,25.34,25.399,25.2731,25.2731,115910,0
+MEMS.US,D,20240125,000000,25.1,25.1,25.0695,25.0695,6410,0
+MEMS.US,D,20240126,000000,25.085,25.18,25.0753,25.0753,3530,0
+MEMS.US,D,20240129,000000,25.18,25.26,25.1576,25.1576,3782,0
+MEMS.US,D,20240130,000000,25.19,25.22,25.0643,25.1297,6662,0
+MEMS.US,D,20240131,000000,25.21,25.37,25.1083,25.1083,11057,0
+MEMS.US,D,20240201,000000,25.03,25.1803,25.03,25.1803,119,0
+MEMS.US,D,20240202,000000,25.08,25.17,25.08,25.108,2652,0
+MEMS.US,D,20240205,000000,24.8,24.9,24.8,24.8514,3316,0
+MEMS.US,D,20240206,000000,25.4404,25.455,25.42,25.455,403,0
+MEMS.US,D,20240207,000000,25.51,25.54,25.51,25.54,298,0
+MEMS.US,D,20240208,000000,25.36,25.36,25.29,25.3214,2445,0
+MEMS.US,D,20240209,000000,25.345,25.46,25.345,25.3986,3132,0
+MEMS.US,D,20240212,000000,25.3262,25.3262,25.3262,25.3262,74,0
+MEMS.US,D,20240213,000000,24.7697,24.8254,24.7697,24.8254,1133,0
+MEMS.US,D,20240214,000000,25.3806,25.3806,25.3806,25.3806,1,0
+MEMS.US,D,20240215,000000,25.6868,25.6868,25.6822,25.6822,310,0
+MEMS.US,D,20240216,000000,25.89,25.89,25.87,25.8723,671,0
+MEMS.US,D,20240220,000000,25.68,25.7248,25.67,25.7248,401,0
+MEMS.US,D,20240221,000000,25.6608,25.69,25.57,25.6672,2096,0
+MEMS.US,D,20240222,000000,25.9097,25.9097,25.9097,25.9097,20,0
+MEMS.US,D,20240223,000000,26.07,26.07,26.0298,26.05,2429,0
+MEMS.US,D,20240226,000000,26.16,26.16,26.07,26.0988,2099,0
+MEMS.US,D,20240227,000000,26.095,26.189,26.095,26.1628,786,0
+MEMS.US,D,20240228,000000,26.09,26.09,25.7834,25.7834,5671,0
+MEMS.US,D,20240229,000000,26.13,26.13,26.07,26.1157,1710,0
+MEMS.US,D,20240301,000000,26.5929,26.5929,26.5929,26.5929,106,0
+MEMS.US,D,20240304,000000,26.4794,26.4794,26.3985,26.3985,3914,0
+MEMS.US,D,20240305,000000,26.0796,26.0796,25.965,26.0147,8047,0
+MEMS.US,D,20240306,000000,26.1186,26.1285,26.025,26.025,14652,0
+MEMS.US,D,20240307,000000,25.89,26.0519,25.89,26.0519,6981,0
+MEMS.US,D,20240308,000000,25.9084,25.97,25.8827,25.8827,5167,0
+MEMS.US,D,20240311,000000,26.0498,26.0609,26.0498,26.0609,155,0
+MEMS.US,D,20240312,000000,26.1,26.18,26.0992,26.15,1779,0
+MEMS.US,D,20240313,000000,25.7541,25.83,25.7541,25.7984,9424,0
+MEMS.US,D,20240314,000000,25.66,25.73,25.66,25.701,719,0
+MEMS.US,D,20240315,000000,25.5496,25.5496,25.4267,25.4267,17781,0
+MEMS.US,D,20240318,000000,25.409,25.409,25.3,25.3234,3684,0
+MEMS.US,D,20240319,000000,25.21,25.22,25.185,25.1968,1360,0
+MEMS.US,D,20240320,000000,25.5115,25.5115,25.5115,25.5115,91,0
+MEMS.US,D,20240321,000000,25.35,25.35,25.2801,25.34,5513,0
+MEMS.US,D,20240322,000000,25.23,25.2326,25.2,25.2326,588,0
+MEMS.US,D,20240325,000000,25.215,25.24,25.215,25.24,190,0
+MEMS.US,D,20240326,000000,25.18,25.2099,25.0768,25.0768,1179,0
+MEMS.US,D,20240327,000000,25.3104,25.3104,25.3104,25.3104,153,0
+MEMS.US,D,20240328,000000,25.28,25.29,25.2641,25.2641,319,0
+MEMS.US,D,20240401,000000,25.64,25.6562,25.64,25.6562,4912,0
+MEMS.US,D,20240402,000000,25.77,25.7892,25.77,25.7892,396,0
+MEMS.US,D,20240403,000000,25.96,26.11,25.96,26.0675,5720,0
+MEMS.US,D,20240404,000000,26.4365,26.4365,26.09,26.09,4641,0
+MEMS.US,D,20240405,000000,26.075,26.15,26.075,26.13,2384,0
+MEMS.US,D,20240408,000000,26.17,26.17,26.1151,26.1151,3954,0
+MEMS.US,D,20240409,000000,26.23,26.3257,26.23,26.3257,1302,0
+MEMS.US,D,20240410,000000,25.78,25.86,25.78,25.86,331,0
+MEMS.US,D,20240411,000000,25.7967,25.9,25.6708,25.7785,15036,0
+MEMS.US,D,20240412,000000,25.58,25.58,25.45,25.46,2491,0
+MEMS.US,D,20240415,000000,25.34,25.34,24.9596,24.9596,468,0
+MEMS.US,D,20240416,000000,24.6328,24.6328,24.626,24.626,470,0
+MEMS.US,D,20240417,000000,24.7394,24.7394,24.7394,24.7394,100,0
+MEMS.US,D,20240418,000000,24.879,24.89,24.85,24.85,2583,0
+MEMS.US,D,20240419,000000,24.58,24.58,24.5,24.53,553,0
+MEMS.US,D,20240422,000000,24.5195,24.67,24.505,24.58,1943,0
+MEMS.US,D,20240423,000000,24.65,24.88,24.65,24.8739,6559,0
+MEMS.US,D,20240424,000000,25.1187,25.1187,25.1187,25.1187,52,0
+MEMS.US,D,20240425,000000,24.835,25.07,24.835,25.07,186,0
+MEMS.US,D,20240426,000000,25.4359,25.4908,25.4359,25.4908,1328,0
+MEMS.US,D,20240429,000000,25.7541,25.79,25.7202,25.7614,2266,0
+MEMS.US,D,20240430,000000,25.4588,25.4588,25.4588,25.4588,1,0
+MEMS.US,D,20240501,000000,25.43,25.65,25.43,25.4935,1414,0
+MEMS.US,D,20240502,000000,26.0316,26.069,26.01,26.01,4693,0
+MEMS.US,D,20240503,000000,26.12,26.18,26.1054,26.18,1061,0
+MEMS.US,D,20240506,000000,26.115,26.16,26.1143,26.1143,3150,0
+MEMS.US,D,20240507,000000,25.9786,25.9786,25.91,25.91,3524,0
+MEMS.US,D,20240508,000000,25.81,25.82,25.76,25.76,510,0
+MEMS.US,D,20240509,000000,25.77,25.8733,25.74,25.8733,501,0
+MEMS.US,D,20240510,000000,25.59,25.59,25.45,25.45,722,0
+MEMS.US,D,20240513,000000,25.5242,25.54,25.51,25.51,3349,0
+MEMS.US,D,20240514,000000,25.69,25.7193,25.6899,25.7193,1212,0
+MEMS.US,D,20240515,000000,26,26.0511,26,26.0428,9625,0
+MEMS.US,D,20240516,000000,26.0082,26.0082,26.0082,26.0082,120,0
+MEMS.US,D,20240517,000000,26.3053,26.3218,26.3053,26.3218,594,0
+MEMS.US,D,20240520,000000,26.3298,26.37,26.27,26.3021,23972,0
+MEMS.US,D,20240521,000000,26.039,26.039,25.98,26,26398,0
+MEMS.US,D,20240522,000000,25.91,25.91,25.76,25.76,1275,0
+MEMS.US,D,20240523,000000,25.68,25.68,25.648,25.648,201,0
+MEMS.US,D,20240524,000000,25.804,25.8123,25.78,25.8123,2525,0
+MEMS.US,D,20240528,000000,26.08,26.08,25.99,25.9964,2933,0
+MEMS.US,D,20240529,000000,25.75,25.79,25.7247,25.7293,3868,0
+MEMS.US,D,20240530,000000,25.585,25.65,25.585,25.6361,1202,0
+MEMS.US,D,20240531,000000,25.38,25.38,25.21,25.21,3870,0
+MEMS.US,D,20240603,000000,25.5759,25.5759,25.43,25.5612,4298,0
+MEMS.US,D,20240604,000000,25.15,25.21,25.1299,25.2,2872,0
+MEMS.US,D,20240605,000000,25.33,25.49,25.33,25.43,1559,0
+MEMS.US,D,20240606,000000,25.53,25.7005,25.53,25.7005,250,0
+MEMS.US,D,20240607,000000,25.75,25.75,25.5447,25.5447,4879,0
+MEMS.US,D,20240610,000000,25.64,25.66,25.61,25.61,1131,0
+MEMS.US,D,20240611,000000,25.72,25.76,25.61,25.76,1833,0
+MEMS.US,D,20240612,000000,25.9785,26.09,25.87,25.87,8487,0
+MEMS.US,D,20240613,000000,25.6,25.6,25.6,25.6,7,0
+MEMS.US,D,20240614,000000,25.75,25.85,25.7499,25.85,1625,0
+MEMS.US,D,20240617,000000,25.8,25.8,25.8,25.8,2,0
+MEMS.US,D,20240618,000000,26.0179,26.0457,26.01,26.01,429,0
+MEMS.US,D,20240620,000000,26.01,26.03,25.88,25.88,302,0
+MEMS.US,D,20240621,000000,23.38,25.8044,23.38,25.8044,2851,0
+MEMS.US,D,20240624,000000,25.85,25.905,25.8022,25.8022,901,0
+MEMS.US,D,20240625,000000,25.7778,25.7778,25.7778,25.7778,2,0
+MEMS.US,D,20240626,000000,25.66,25.66,25.66,25.66,52,0
+MEMS.US,D,20240627,000000,25.6,25.6499,25.56,25.56,412,0
+MEMS.US,D,20240628,000000,25.62,25.625,25.45,25.45,443,0
+MEMS.US,D,20240701,000000,25.68,25.68,25.6545,25.6545,233,0
+MEMS.US,D,20240702,000000,25.4032,25.46,25.4032,25.46,536,0
+MEMS.US,D,20240703,000000,25.94,25.94,25.94,25.94,5,0
+MEMS.US,D,20240705,000000,26.1,26.28,26.07,26.25,14477,0
+MEMS.US,D,20240708,000000,26.01,26.01,25.94,25.94,390,0
+MEMS.US,D,20240709,000000,26.1583,26.18,26.1583,26.175,2013,0
+MEMS.US,D,20240710,000000,26.12,26.12,26.08,26.08,1035,0
+MEMS.US,D,20240711,000000,26.36,26.36,26.22,26.2268,615,0
+MEMS.US,D,20240712,000000,26.52,26.52,26.4048,26.4048,659,0
+MEMS.US,D,20240715,000000,26.205,26.38,26.13,26.13,18784,0
+MEMS.US,D,20240716,000000,26.38,26.42,26.29,26.42,13223,0
+MEMS.US,D,20240717,000000,26.1791,26.1791,26.1791,26.1791,50,0
+MEMS.US,D,20240718,000000,26.06,26.06,25.81,25.81,4451,0
+MEMS.US,D,20240719,000000,25.74,25.74,25.6225,25.6225,292,0
+MEMS.US,D,20240722,000000,25.68,25.73,25.6,25.6,6936,0
+MEMS.US,D,20240723,000000,25.48,25.48,25.3859,25.3859,405,0
+MEMS.US,D,20240724,000000,25.29,25.29,25.1808,25.1808,152,0
+MEMS.US,D,20240725,000000,25.17,25.17,24.9875,24.9875,960,0
+MEMS.US,D,20240726,000000,25.21,25.21,25.19,25.19,149,0
+MEMS.US,D,20240729,000000,25.2,25.2311,25.2,25.2311,260,0
+MEMS.US,D,20240730,000000,25.2,25.2269,25.15,25.2269,6816,0
+MEMS.US,D,20240731,000000,25.45,25.53,25.45,25.47,566,0
+MEMS.US,D,20240801,000000,25.48,25.48,25.08,25.08,3156,0
+MEMS.US,D,20240802,000000,24.7,24.8002,24.7,24.8002,205,0
+MEMS.US,D,20240805,000000,23.73,23.97,23.73,23.8843,5400,0
+MEMS.US,D,20240806,000000,24.08,24.25,24.0266,24.0266,15859,0
+MEMS.US,D,20240807,000000,24.6,24.6,24.3007,24.3007,382,0
+MEMS.US,D,20240808,000000,24.69,24.69,24.69,24.69,2,0
+MEMS.US,D,20240809,000000,24.7282,24.87,24.7282,24.8421,342,0
+MEMS.US,D,20240812,000000,24.86,24.895,24.81,24.81,7279,0
+MEMS.US,D,20240813,000000,25.1005,25.1005,25.1005,25.1005,4,0
+MEMS.US,D,20240814,000000,25.07,25.08,25.02,25.02,434,0
+MEMS.US,D,20240815,000000,25.4,25.4,25.2972,25.2972,1961,0
+MEMS.US,D,20240816,000000,25.5112,25.5112,25.5112,25.5112,100,0
+MEMS.US,D,20240819,000000,25.87,25.9678,25.87,25.9678,360,0
+MEMS.US,D,20240820,000000,25.89,25.8912,25.89,25.8912,142,0
+MEMS.US,D,20240821,000000,25.98,26.01,25.9655,26,7224,0
+MEMS.US,D,20240822,000000,25.93,25.93,25.7359,25.7359,466,0
+MEMS.US,D,20240823,000000,26.1,26.1679,26.1,26.1679,131,0
+MEMS.US,D,20240826,000000,26,26,25.952,25.952,178,0
+MEMS.US,D,20240827,000000,25.98,26.0273,25.98,26.0273,599,0
+MEMS.US,D,20240828,000000,25.85,25.85,25.7694,25.7694,261,0
+MEMS.US,D,20240829,000000,25.735,25.735,25.59,25.59,327,0
+MEMS.US,D,20240830,000000,25.88,25.8875,25.88,25.8875,200,0
+MEMS.US,D,20240903,000000,25.48,25.48,25.347,25.347,978,0
+MEMS.US,D,20240904,000000,25.36,25.36,25.2814,25.2814,140,0
+MEMS.US,D,20240905,000000,25.41,25.4101,25.33,25.3707,8311,0
+MEMS.US,D,20240906,000000,25.25,25.25,24.9091,24.9091,1838,0
+MEMS.US,D,20240909,000000,25.06,25.06,25.0466,25.0466,267,0
+MEMS.US,D,20240910,000000,24.9706,24.9706,24.9706,24.9706,100,0
+MEMS.US,D,20240911,000000,24.86,25.1446,24.86,25.1446,104,0
+MEMS.US,D,20240912,000000,25.26,25.3862,25.24,25.3862,7094,0
+MEMS.US,D,20240913,000000,25.59,25.59,25.59,25.59,3,0
+MEMS.US,D,20240916,000000,25.68,25.68,25.68,25.68,1,0
+MEMS.US,D,20240917,000000,25.6637,25.6637,25.6637,25.6637,88,0
+MEMS.US,D,20240918,000000,25.71,25.71,25.6289,25.6289,705,0
+MEMS.US,D,20240919,000000,26.0941,26.0941,26.0941,26.0941,11,0
+MEMS.US,D,20240920,000000,26,26,25.84,25.84,695,0
+MEMS.US,D,20240923,000000,25.825,25.86,25.77,25.77,7338,0
+MEMS.US,D,20240924,000000,26.06,26.37,26.0599,26.2818,11092,0
+MEMS.US,D,20240925,000000,25.96,25.96,25.8,25.8,5657,0
+MEMS.US,D,20240926,000000,26.55,26.7,26.46,26.67,13901,0
+MEMS.US,D,20240927,000000,27.119,27.22,27.01,27.01,8752,0
+MEMS.US,D,20240930,000000,26.96,27.12,26.69,26.7652,10054,0
+MEMS.US,D,20241001,000000,26.7299,26.75,26.61,26.705,3562,0
+MEMS.US,D,20241002,000000,27,27.06,26.95,27.0286,44000,0
+MEMS.US,D,20241003,000000,26.4007,26.41,26.4007,26.41,379,0
+MEMS.US,D,20241004,000000,26.8376,26.97,26.8376,26.97,403,0
+MEMS.US,D,20241007,000000,27.07,27.1312,27.055,27.1312,2163,0
+MEMS.US,D,20241008,000000,26.58,26.6,26.4599,26.5581,3320,0
+MEMS.US,D,20241009,000000,26.28,26.28,26.26,26.26,102,0
+MEMS.US,D,20241010,000000,26.105,26.185,26.105,26.185,4710,0
+MEMS.US,D,20241011,000000,26.12,26.3703,26.12,26.3703,385,0
+MEMS.US,D,20241014,000000,26.43,26.4894,26.39,26.4271,7934,0
+MEMS.US,D,20241015,000000,26.1,26.1,25.8305,25.8305,24959,0
+MEMS.US,D,20241016,000000,26,26.13,25.965,25.965,4179,0
+MEMS.US,D,20241017,000000,25.675,25.7,25.665,25.665,1931,0
+MEMS.US,D,20241018,000000,25.8492,25.85,25.83,25.83,4218,0
+MEMS.US,D,20241021,000000,25.77,25.84,25.728,25.781,9407,0
+MEMS.US,D,20241022,000000,25.775,25.8,25.775,25.7928,2001,0
+MEMS.US,D,20241023,000000,25.74,25.74,25.68,25.68,22460,0
+MEMS.US,D,20241024,000000,25.53,25.58,25.5299,25.58,2060,0
+MEMS.US,D,20241025,000000,25.61,25.61,25.47,25.4878,3994,0
+MEMS.US,D,20241028,000000,25.93,25.93,25.8775,25.8775,17999,0
+MEMS.US,D,20241029,000000,25.7099,25.74,25.6671,25.69,38243,0
+MEMS.US,D,20241030,000000,25.6886,25.6886,25.6105,25.6105,1836,0
+MEMS.US,D,20241031,000000,25.47,25.58,25.47,25.5462,2081,0
+MEMS.US,D,20241101,000000,25.56,25.56,25.365,25.365,7463,0
+MEMS.US,D,20241104,000000,25.66,25.66,25.5653,25.5653,200,0
+MEMS.US,D,20241105,000000,25.79,25.8299,25.78,25.78,12653,0
+MEMS.US,D,20241106,000000,25.63,25.9899,25.63,25.7008,2083,0
+MEMS.US,D,20241107,000000,25.71,25.8172,25.69,25.76,5815,0
+MEMS.US,D,20241108,000000,25.204,25.204,25.0899,25.1887,5266,0
+MEMS.US,D,20241111,000000,25.02,25.02,24.985,24.99,8790,0
+MEMS.US,D,20241112,000000,24.67,24.77,24.61,24.6307,4268,0
+MEMS.US,D,20241113,000000,24.4,24.45,24.379,24.4,18878,0
+MEMS.US,D,20241114,000000,24.459,24.459,24.3267,24.3267,5352,0
+MEMS.US,D,20241115,000000,24.185,24.185,24.0948,24.1154,24318,0
+MEMS.US,D,20241118,000000,24.2,24.2,24.14,24.14,188,0
+MEMS.US,D,20241119,000000,24.465,24.4738,24.465,24.4738,1962,0
+MEMS.US,D,20241120,000000,24.58,24.6872,24.56,24.6872,2620,0
+MEMS.US,D,20241121,000000,24.72,24.7281,24.72,24.7281,12360,0
+MEMS.US,D,20241122,000000,24.61,24.71,24.61,24.71,1336,0
+MEMS.US,D,20241125,000000,24.98,24.98,24.91,24.9793,1580,0
+MEMS.US,D,20241126,000000,25,25.04,24.975,25.01,5958,0
+MEMS.US,D,20241127,000000,24.86,24.865,24.86,24.865,369,0
+MEMS.US,D,20241129,000000,24.84,24.86,24.825,24.825,1207,0
+MEMS.US,D,20241202,000000,24.765,24.819,24.765,24.81,1367,0
+MEMS.US,D,20241203,000000,24.7,24.89,24.7,24.8707,15690,0
+MEMS.US,D,20241204,000000,25.04,25.04,24.965,24.965,32382,0
+MEMS.US,D,20241205,000000,25.26,25.26,25.22,25.22,1530,0
+MEMS.US,D,20241206,000000,25.14,25.17,25.12,25.13,8984,0
+MEMS.US,D,20241209,000000,25.66,25.66,25.5031,25.5031,100,0
+MEMS.US,D,20241210,000000,25.34,25.345,25.31,25.345,2699,0
+MEMS.US,D,20241211,000000,25.36,25.55,25.3,25.525,9902,0
+MEMS.US,D,20241212,000000,25.29,25.35,25.1965,25.234,1016,0
+MEMS.US,D,20241213,000000,25.06,25.0783,25.06,25.0783,2083,0
+MEMS.US,D,20241217,000000,24.88,24.914,24.88,24.914,371,0
+MEMS.US,D,20241218,000000,24.03,24.03,23.8355,23.8355,419,0
+MEMS.US,D,20241220,000000,24.14,24.33,24.1399,24.2452,1370,0
+MEMS.US,D,20241223,000000,24.04,24.1825,24.04,24.1825,7551,0
+MEMS.US,D,20241224,000000,24.22,24.2598,24.22,24.2598,543,0
+MEMS.US,D,20241226,000000,24.11,24.1492,24.09,24.1242,898,0
+MEMS.US,D,20241227,000000,23.78,23.885,23.78,23.885,393,0
+MEMS.US,D,20241230,000000,23.7488,23.76,23.54,23.6707,61102,0
+MEMS.US,D,20241231,000000,23.68,23.68,23.5947,23.5947,1724,0
+MEMS.US,D,20250103,000000,23.66,23.67,23.605,23.6284,3678,0
+MEMS.US,D,20250106,000000,23.72,23.72,23.6861,23.6861,1508,0
+MEMS.US,D,20250107,000000,23.75,23.75,23.53,23.6031,623,0
+MEMS.US,D,20250108,000000,23.34,23.385,23.32,23.37,7308,0
+MEMS.US,D,20250110,000000,23.1,23.1,22.55,22.6432,15311,0
+MEMS.US,D,20250113,000000,22.28,22.3096,22.25,22.3096,15167,0
+MEMS.US,D,20250115,000000,22.78,22.78,22.7753,22.7753,1647,0
+MEMS.US,D,20250117,000000,22.9,22.9,22.65,22.8072,169108,0
+MEMS.US,D,20250121,000000,22.9765,23.01,22.9405,22.9405,434,0
+MEMS.US,D,20250122,000000,22.9,22.93,22.85,22.85,927,0
+MEMS.US,D,20250123,000000,22.86,22.95,22.86,22.95,124,0
+MEMS.US,D,20250124,000000,22.87,22.87,22.86,22.86,562,0
+MEMS.US,D,20250127,000000,22.66,22.66,22.6513,22.6513,561,0
+MEMS.US,D,20250128,000000,22.5995,22.67,22.56,22.637,12979,0
+MEMS.US,D,20250129,000000,22.7,22.7211,22.7,22.7211,200,0
+MEMS.US,D,20250130,000000,22.97,23.0401,22.97,23.0401,1442,0
+MEMS.US,D,20250131,000000,23.1,23.1,22.92,22.92,3404,0
+MEMS.US,D,20250203,000000,22.7,22.73,22.67,22.725,710,0
+MEMS.US,D,20250204,000000,23.09,23.14,23.09,23.09,4498,0
+MEMS.US,D,20250205,000000,23.03,23.06,23.02,23.02,3750,0
+MEMS.US,D,20250206,000000,23.16,23.2,23.1333,23.1333,477,0
+MEMS.US,D,20250210,000000,23.38,23.4314,23.23,23.4314,1911,0
+MEMS.US,D,20250211,000000,23.125,23.19,23.125,23.13,2574,0
+MEMS.US,D,20250212,000000,23.06,23.2299,23.06,23.1903,404,0
+MEMS.US,D,20250213,000000,23.28,23.45,23.28,23.45,920,0
+MEMS.US,D,20250214,000000,23.63,23.6623,23.62,23.6623,3252,0
+MEMS.US,D,20250218,000000,23.7,23.72,23.66,23.6838,9143,0
+MEMS.US,D,20250220,000000,24,24.06,24,24.06,172,0
+MEMS.US,D,20250224,000000,23.765,23.7867,23.765,23.7867,770,0
+MEMS.US,D,20250225,000000,23.5867,23.5867,23.49,23.509,2781,0
+MEMS.US,D,20250227,000000,23.47,23.51,23.3045,23.3045,758,0
+MEMS.US,D,20250228,000000,22.99,23.1214,22.99,23.1214,242,0
+MEMS.US,D,20250303,000000,23.13,23.13,22.8283,22.8283,252,0
+MEMS.US,D,20250304,000000,22.91,23.1,22.9,23.0519,657,0
+MEMS.US,D,20250305,000000,23.37,23.7019,23.37,23.7019,1530,0
+MEMS.US,D,20250306,000000,23.6676,23.6676,23.6099,23.6099,1280,0
+MEMS.US,D,20250307,000000,23.69,23.8462,23.6899,23.8462,1924,0
+MEMS.US,D,20250310,000000,23.2724,23.31,23.2724,23.2729,5061,0
+MEMS.US,D,20250311,000000,23.4576,23.545,23.44,23.545,1826,0
+MEMS.US,D,20250312,000000,23.64,23.78,23.61,23.6792,16417,0
+MEMS.US,D,20250313,000000,23.43,23.48,23.43,23.4305,5030,0
+MEMS.US,D,20250318,000000,24.09,24.17,24.09,24.1393,7928,0
+MEMS.US,D,20250319,000000,24.12,24.28,24.11,24.235,4319,0
+MEMS.US,D,20250320,000000,24.055,24.055,24.0027,24.0027,328,0
+MEMS.US,D,20250321,000000,24.08,24.08,24.045,24.046,1014,0
+MEMS.US,D,20250324,000000,24.13,24.13,24.0609,24.0609,170,0
+MEMS.US,D,20250325,000000,24.15,24.1769,24.06,24.1769,13791,0
+MEMS.US,D,20250326,000000,24.09,24.09,23.91,23.92,4665,0
+MEMS.US,D,20250328,000000,23.83,23.83,23.5606,23.6216,3764,0
+MEMS.US,D,20250331,000000,23.39,23.46,23.36,23.36,1310,0
+MEMS.US,D,20250403,000000,23.44,23.44,23,23.0675,59515,0
+MEMS.US,D,20250404,000000,22.25,22.25,21.7631,21.7631,2921,0
+MEMS.US,D,20250408,000000,21.53,21.54,20.69,20.8135,6206,0
+MEMS.US,D,20250410,000000,21.7,21.7,21.55,21.557,2030,0
+MEMS.US,D,20250411,000000,21.82,22.0942,21.785,22.0942,2257,0
+MEMS.US,D,20250414,000000,22.4184,22.4184,22.3699,22.405,3788,0
+MEMS.US,D,20250416,000000,22.29,22.29,22.2328,22.2328,108,0
+MEMS.US,D,20250417,000000,22.69,22.7,22.685,22.685,885,0
+MEMS.US,D,20250421,000000,22.78,22.78,22.56,22.6621,522,0
+MEMS.US,D,20250422,000000,22.85,23.1,22.85,23.03,13628,0
+MEMS.US,D,20250423,000000,23.34,23.3689,23.1539,23.1539,1422,0
+MEMS.US,D,20250424,000000,23.63,23.63,23.603,23.603,103,0
+MEMS.US,D,20250425,000000,23.33,23.42,23.33,23.42,441,0
+MEMS.US,D,20250428,000000,23.41,23.41,23.36,23.37,432,0
+MEMS.US,D,20250429,000000,23.59,23.6185,23.59,23.6,213,0
+MEMS.US,D,20250430,000000,23.52,23.55,23.49,23.49,2547,0
+MEMS.US,D,20250501,000000,23.6,23.6,23.515,23.515,559,0
+MEMS.US,D,20250502,000000,24.05,24.06,24.0117,24.06,10815,0
+MEMS.US,D,20250505,000000,24.39,24.41,24.39,24.41,111,0
+MEMS.US,D,20250506,000000,24.09,24.09,23.99,24.0576,13618,0
+MEMS.US,D,20250507,000000,23.74,23.74,23.58,23.58,554,0
+MEMS.US,D,20250508,000000,23.68,23.69,23.6316,23.6316,364,0
+MEMS.US,D,20250509,000000,23.84,23.84,23.785,23.785,2633,0
+MEMS.US,D,20250512,000000,24.29,24.31,24.29,24.3,330,0
+MEMS.US,D,20250514,000000,24.48,24.4801,24.38,24.38,247,0
+MEMS.US,D,20250520,000000,24.3132,24.32,24.31,24.32,3011,0
+MEMS.US,D,20250521,000000,24.55,24.55,24.36,24.36,403,0
+MEMS.US,D,20250522,000000,24.25,24.41,24.2,24.335,8323,0
+MEMS.US,D,20250523,000000,24.1564,24.26,24.15,24.26,584,0
+MEMS.US,D,20250527,000000,24.57,24.74,24.57,24.65,4471,0
+MEMS.US,D,20250528,000000,24.46,24.46,24.33,24.33,466,0
+MEMS.US,D,20250529,000000,24.56,24.64,24.49,24.64,2679,0
+MEMS.US,D,20250530,000000,24.3,24.4217,24.28,24.4217,303,0
+MEMS.US,D,20250602,000000,24.47,24.615,24.47,24.615,316,0
+MEMS.US,D,20250603,000000,24.8,24.82,24.8,24.82,112,0
+MEMS.US,D,20250604,000000,24.9,25.02,24.88,24.88,406,0
+MEMS.US,D,20250605,000000,24.94,24.945,24.94,24.945,201,0
+MEMS.US,D,20250606,000000,25.04,25.22,25.04,25.22,185,0
+MEMS.US,D,20250609,000000,25.42,25.53,25.42,25.53,186,0
+MEMS.US,D,20250610,000000,25.67,25.765,25.67,25.765,139,0
+MEMS.US,D,20250611,000000,25.94,25.94,25.865,25.865,117,0
+MEMS.US,D,20250612,000000,26,26.23,26,26.03,806,0
+MEMS.US,D,20250613,000000,25.36,25.44,25.3,25.3,904,0
+MEMS.US,D,20250616,000000,25.79,25.92,25.78,25.92,5665,0
+MEMS.US,D,20250617,000000,25.47,25.48,25.23,25.23,4425,0
+MEMS.US,D,20250618,000000,25.44,25.51,25.35,25.41,6024,0
+MEMS.US,D,20250620,000000,25.0769,25.0769,24.91,24.91,443,0
+MEMS.US,D,20250623,000000,24.89,25.0975,24.89,25.0975,103,0
+MEMS.US,D,20250624,000000,25.66,25.665,25.66,25.665,117,0
+MEMS.US,D,20250627,000000,25.8,25.9234,25.77,25.7937,1285,0
+MEMS.US,D,20250701,000000,25.98,26.0536,25.97,25.97,217,0
+MEMS.US,D,20250711,000000,26.2,26.2,26.155,26.155,203,0
+MEMS.US,D,20250714,000000,26.2436,26.2436,26.13,26.195,2765,0
+MEMS.US,D,20250716,000000,26.27,26.4353,26.26,26.4353,1488,0
+MEMS.US,D,20250718,000000,26.4,26.4,26.395,26.395,764,0
+MEMS.US,D,20250722,000000,26.37,26.37,26.335,26.335,332,0
+MEMS.US,D,20250724,000000,26.48,26.48,26.395,26.395,643,0
+MEMS.US,D,20250725,000000,26.2869,26.2869,26.285,26.285,131,0
+MEMS.US,D,20250728,000000,25.9264,26.05,25.9264,25.9608,4307,0
+MEMS.US,D,20250729,000000,26,26.05,25.83,25.9283,6026,0
+MEMS.US,D,20250730,000000,25.77,25.78,25.665,25.665,1403,0
+MEMS.US,D,20250804,000000,25.675,25.82,25.65,25.705,5206,0
+MEMS.US,D,20250805,000000,25.8899,25.97,25.85,25.87,6018,0
+MEMS.US,D,20250806,000000,25.889,25.925,25.83,25.925,588,0
+MEMS.US,D,20250807,000000,26.1,26.1461,26.1,26.1461,145,0
+MEMS.US,D,20250808,000000,26.07,26.2298,26.07,26.1568,3626,0
+MEMS.US,D,20250812,000000,26.2,26.365,26.2,26.365,107,0
+MEMS.US,D,20250813,000000,26.41,26.41,26.38,26.39,784,0
+MEMS.US,D,20250814,000000,26.15,26.26,26.15,26.225,1239,0
+MEMS.US,D,20250815,000000,26.245,26.255,26.245,26.255,119,0
+MEMS.US,D,20250818,000000,26.5969,26.655,26.5969,26.655,521,0
+MEMS.US,D,20250819,000000,26.48,26.48,26.425,26.425,214,0
+MEMS.US,D,20250820,000000,26.21,26.27,26.2,26.27,655,0
+MEMS.US,D,20250821,000000,26.335,26.34,26.25,26.34,3216,0
+MEMS.US,D,20250822,000000,26.6502,26.6502,26.62,26.6308,552,0
+MEMS.US,D,20250825,000000,26.68,26.68,26.5199,26.5199,309,0
+MEMS.US,D,20250826,000000,26.58,26.58,26.515,26.515,119,0
+MEMS.US,D,20250827,000000,26.42,26.63,26.42,26.565,3615,0
+MEMS.US,D,20250828,000000,26.66,26.705,26.66,26.705,1040,0
+MEMS.US,D,20250829,000000,26.49,26.555,26.49,26.555,103,0
+MEMS.US,D,20250902,000000,26.145,26.2139,26.145,26.2139,1073,0
+MEMS.US,D,20250903,000000,26.45,26.48,26.45,26.475,607,0
+MEMS.US,D,20250904,000000,26.39,26.435,26.31,26.435,463,0
+MEMS.US,D,20250905,000000,26.83,26.83,26.745,26.745,168,0
+MEMS.US,D,20250908,000000,26.9,26.94,26.735,26.9119,2256,0
+MEMS.US,D,20250909,000000,27.04,27.07,26.95,27.015,2467,0
+MEMS.US,D,20250910,000000,27.224,27.224,27.165,27.165,604,0
+MEMS.US,D,20250911,000000,27.4,27.4,27.34,27.355,1460,0
+MEMS.US,D,20250912,000000,27.27,27.27,27.1956,27.21,1570,0
+MEMS.US,D,20250915,000000,27.5326,27.535,27.5326,27.535,1790,0
+MEMS.US,D,20250916,000000,27.51,27.535,27.49,27.535,1382,0
+MEMS.US,D,20250917,000000,27.69,27.69,27.685,27.685,223,0
+MEMS.US,D,20250918,000000,27.73,27.73,27.68,27.68,786,0
+MEMS.US,D,20250919,000000,27.695,27.695,27.66,27.66,463,0
+MEMS.US,D,20250922,000000,27.5293,27.53,27.505,27.505,696,0
+MEMS.US,D,20250923,000000,27.281,27.3,27.235,27.235,959,0
+MEMS.US,D,20250924,000000,27.04,27.04,26.97,26.97,234,0
+MEMS.US,D,20250925,000000,26.674,26.674,26.54,26.595,343,0
+MEMS.US,D,20251001,000000,26.9434,26.944,26.9434,26.944,106,0
+MEMS.US,D,20251002,000000,26.82,26.82,26.8,26.82,876,0
+MEMS.US,D,20251003,000000,26.9439,26.9439,26.94,26.94,110,0
+MEMS.US,D,20251006,000000,26.9634,26.9744,26.9634,26.9744,460,0
+MEMS.US,D,20251007,000000,26.83,26.83,26.74,26.74,115,0
+MEMS.US,D,20251008,000000,26.83,26.8592,26.825,26.825,1862,0
+MEMS.US,D,20251009,000000,26.68,26.68,26.59,26.59,254,0
+MEMS.US,D,20251010,000000,25.81,25.9,25.7464,25.7464,990,0
+MEMS.US,D,20251013,000000,26.34,26.4236,26.34,26.4236,323,0
+MEMS.US,D,20251014,000000,26.16,26.16,26.0355,26.0355,776,0
+MEMS.US,D,20251015,000000,26.47,26.4784,26.46,26.4784,322,0
+MEMS.US,D,20251016,000000,26.615,26.615,26.455,26.455,247,0
+MEMS.US,D,20251017,000000,26.2,26.375,26.2,26.375,4952,0
+MEMS.US,D,20251020,000000,26.66,26.805,26.66,26.805,197,0
+MEMS.US,D,20251021,000000,26.77,26.77,26.76,26.76,123,0
+MEMS.US,D,20251022,000000,26.95,26.95,26.82,26.82,703,0
+MEMS.US,D,20251027,000000,27.14,27.235,27.14,27.235,402,0
+MEMS.US,D,20251028,000000,27.46,27.5192,27.455,27.455,1309,0
+MEMS.US,D,20251029,000000,27.42,27.42,27.265,27.265,1870,0
+MEMS.US,D,20251030,000000,27.19,27.25,27.1676,27.1676,1481,0
+MEMS.US,D,20251031,000000,27.38,27.38,27.16,27.3356,1337,0
+MEMS.US,D,20251103,000000,27.6,27.6,27.48,27.5291,2097,0
+MEMS.US,D,20251105,000000,27.3264,27.3264,27.32,27.32,988,0
+MEMS.US,D,20251106,000000,27.01,27.03,26.95,26.9535,2602,0
+MEMS.US,D,20251107,000000,26.69,26.69,26.55,26.6659,1133,0
+MEMS.US,D,20251110,000000,26.95,27.1721,26.93,27.1721,2223,0
+MEMS.US,D,20251111,000000,27.17,27.2349,27.17,27.2349,137,0
+MEMS.US,D,20251112,000000,27.21,27.2872,27.1908,27.2872,285,0
+MEMS.US,D,20251113,000000,27.14,27.14,26.905,26.905,174,0
+MEMS.US,D,20251114,000000,26.82,26.97,26.82,26.9273,587,0
+MEMS.US,D,20251117,000000,26.86,26.86,26.605,26.605,646,0
+MEMS.US,D,20251119,000000,26.38,26.42,26.2314,26.2314,1326,0
+MEMS.US,D,20251120,000000,26.33,26.33,25.835,25.835,2120,0
+MEMS.US,D,20251121,000000,25.66,25.7261,25.66,25.6934,558,0
+MEMS.US,D,20251124,000000,25.84,25.895,25.84,25.895,368,0
+MEMS.US,D,20251125,000000,25.79,26.4,25.79,26.1722,1566,0
+MEMS.US,D,20251126,000000,26.38,26.3948,26.38,26.3948,3014,0
+MEMS.US,D,20251201,000000,26.41,26.4401,26.4004,26.4004,1251,0
+MEMS.US,D,20251202,000000,26.38,26.41,26.29,26.355,1943,0
+MEMS.US,D,20251203,000000,26.42,26.42,26.32,26.42,646,0
+MEMS.US,D,20251204,000000,26.32,26.32,26.25,26.25,548,0
+MEMS.US,D,20251205,000000,26.33,26.33,26.1,26.1021,506,0
+MEMS.US,D,20251208,000000,25.77,25.77,25.7062,25.7568,829,0
+MEMS.US,D,20251209,000000,25.88,26.11,25.8457,25.8457,847,0
+MEMS.US,D,20251210,000000,25.87,25.95,25.87,25.95,295,0
+MEMS.US,D,20251211,000000,25.9406,26.06,25.94,25.9703,2779,0
+MEMS.US,D,20251212,000000,25.68,25.68,25.645,25.645,159,0
+MEMS.US,D,20251215,000000,25.86,25.86,25.715,25.715,1301,0
+MEMS.US,D,20251216,000000,25.61,25.6408,25.595,25.6408,376,0
+MEMS.US,D,20251217,000000,24.953,25.155,24.6357,24.6357,3512,0
+MEMS.US,D,20251218,000000,24.97,24.97,24.86,24.885,1166,0
+MEMS.US,D,20251219,000000,25.23,25.28,25.21,25.2429,1572,0
+MEMS.US,D,20251222,000000,25.38,25.51,25.38,25.435,9415,0
+MEMS.US,D,20251223,000000,25.4764,25.57,25.4764,25.5429,841,0
+MEMS.US,D,20251224,000000,25.588,25.63,25.575,25.575,1373,0
+MEMS.US,D,20251229,000000,25.4,25.4,25.3869,25.3869,123,0
+MEMS.US,D,20251230,000000,25.59,25.59,25.545,25.545,124,0
+MEMS.US,D,20260102,000000,25.64,25.6462,25.54,25.6462,3200,0
+MEMS.US,D,20260105,000000,25.74,25.89,25.74,25.89,262,0
+MEMS.US,D,20260106,000000,26.41,26.41,26.33,26.33,213,0
+MEMS.US,D,20260107,000000,26.24,26.24,26.16,26.24,572,0
+MEMS.US,D,20260109,000000,26.28,26.35,26.272,26.35,1595,0
+MEMS.US,D,20260115,000000,26.41,26.41,26.32,26.32,415,0
+MEMS.US,D,20260121,000000,26.3,26.32,26.265,26.265,4795,0
+MEMS.US,D,20260122,000000,26.6764,26.71,26.6,26.6,2641,0
+MEMS.US,D,20260123,000000,26.74,26.85,26.74,26.81,3198,0
+MEMS.US,D,20260126,000000,26.93,27.05,26.93,27.05,1538,0
+MEMS.US,D,20260128,000000,27.42,27.555,27.405,27.555,3704,0
+MEMS.US,D,20260129,000000,27.23,27.345,27.23,27.345,106,0
+MEMS.US,D,20260130,000000,27.32,27.32,27.09,27.09,606,0
+MEMS.US,D,20260202,000000,27.21,27.23,27.1999,27.23,1569,0
+MEMS.US,D,20260203,000000,27.33,27.33,27.16,27.265,1086,0
+MEMS.US,D,20260204,000000,27.37,27.37,27.115,27.115,949,0
+MEMS.US,D,20260205,000000,26.8699,26.8699,26.69,26.69,1303,0
+MEMS.US,D,20260211,000000,28.05,28.235,28.05,28.235,175,0
+MEMS.US,D,20260212,000000,28.18,28.18,27.78,27.78,409,0
+MEMS.US,D,20260213,000000,27.75,28.01,27.75,28.005,1903,0
+MEMS.US,D,20260217,000000,27.74,27.995,27.74,27.995,393,0
+MEMS.US,D,20260218,000000,28.27,28.27,28.27,28.27,176,0
diff --git a/daily/us/nasdaq etfs/metu.us.txt b/daily/us/nasdaq etfs/metu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dba9b2263e5d7e65c240ffa36c751e7b19d70851
--- /dev/null
+++ b/daily/us/nasdaq etfs/metu.us.txt	
@@ -0,0 +1,426 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METU.US,D,20240607,000000,26.75,27.2399,26.62,26.6385,6305,0
+METU.US,D,20240610,000000,27.04,27.65,26.9125,27.62,30997,0
+METU.US,D,20240611,000000,27.42,28.15,27.32,28.1466,54905,0
+METU.US,D,20240612,000000,28.672,28.69,27.9299,28.3749,81792,0
+METU.US,D,20240613,000000,27.94,28.22,27.5,27.8665,20183,0
+METU.US,D,20240614,000000,27.59,28.099,27.5,27.81,21399,0
+METU.US,D,20240617,000000,27.6,28.5137,26.96,28.1,57468,0
+METU.US,D,20240618,000000,27.92,27.9351,26.95,27.2767,49117,0
+METU.US,D,20240620,000000,27.56,27.7,27,27.5317,37732,0
+METU.US,D,20240621,000000,27.3214,27.3214,26.54,26.67,14988,0
+METU.US,D,20240624,000000,27.19,28.1,26.701,27.14,52080,0
+METU.US,D,20240625,000000,26.87,28.4,26.87,28.3317,42913,0
+METU.US,D,20240626,000000,27.93,28.7001,27.81,28.6675,535656,0
+METU.US,D,20240627,000000,28.75,29.7296,28.75,29.33,599492,0
+METU.US,D,20240628,000000,29.08,29.46,27.58,27.58,31276,0
+METU.US,D,20240701,000000,27.71,27.71,26.4021,27.667,189128,0
+METU.US,D,20240702,000000,27.14,28.239,27.14,28.14,80827,0
+METU.US,D,20240703,000000,27.76,28.3299,27.76,28.15,35069,0
+METU.US,D,20240705,000000,28.38,31.6008,28.38,31.47,188187,0
+METU.US,D,20240708,000000,31.73,31.802,29.9,30.17,228625,0
+METU.US,D,20240709,000000,30.73,31.1,30.07,30.261,122631,0
+METU.US,D,20240710,000000,30.39,31.25,30.1,30.76,112519,0
+METU.US,D,20240711,000000,30.38,30.84,27.76,28.2963,151515,0
+METU.US,D,20240712,000000,26.63,27.669,26.33,26.67,247961,0
+METU.US,D,20240715,000000,26.72,27.55,26.1107,26.4,219095,0
+METU.US,D,20240716,000000,27,27.269,25.33,25.75,146456,0
+METU.US,D,20240717,000000,24.61,24.61,22.51,22.83,403144,0
+METU.US,D,20240718,000000,24.1,24.505,23.08,24.19,263713,0
+METU.US,D,20240719,000000,24.37,25.23,24.16,24.28,197681,0
+METU.US,D,20240722,000000,25.26,25.76,24.95,25.3,122002,0
+METU.US,D,20240723,000000,25.46,26.07,25.39,25.41,167477,0
+METU.US,D,20240724,000000,23.61,24.09,22.53,22.59,394273,0
+METU.US,D,20240725,000000,22.76,22.79,20.85,21.83,172101,0
+METU.US,D,20240726,000000,22.83,23.3,22.4,22.87,256060,0
+METU.US,D,20240729,000000,23.48,23.73,22.9,22.98,198358,0
+METU.US,D,20240730,000000,23.1,23.62,22.1,22.69,330924,0
+METU.US,D,20240731,000000,23.48,23.96,23.1,23.76,451251,0
+METU.US,D,20240801,000000,28.43,29.05,25.571,26.12,949795,0
+METU.US,D,20240802,000000,25.16,26.41,23.91,25.09,300869,0
+METU.US,D,20240805,000000,21.27,24.61,21.27,23.88,244415,0
+METU.US,D,20240806,000000,24.21,26.4974,24.12,25.67,220923,0
+METU.US,D,20240807,000000,26.61,27.2981,24.93,25.07,362804,0
+METU.US,D,20240808,000000,25.95,27.23,25.8395,27.2,176134,0
+METU.US,D,20240809,000000,27,28.11,26.83,28.05,184441,0
+METU.US,D,20240812,000000,27.99,28.05,27.18,27.86,178450,0
+METU.US,D,20240813,000000,28.25,29.53,28.25,29.2,297998,0
+METU.US,D,20240814,000000,29.2,29.77,28.67,28.99,352801,0
+METU.US,D,20240815,000000,29.52,30.4199,29.03,30.14,230716,0
+METU.US,D,20240816,000000,29.51,29.68,28.73,29.04,206740,0
+METU.US,D,20240819,000000,28.99,29.46,28.545,29.21,175480,0
+METU.US,D,20240820,000000,29.19,29.4,28.89,28.92,83941,0
+METU.US,D,20240821,000000,29.02,30.275,28.99,29.85,210914,0
+METU.US,D,20240822,000000,30.07,30.84,29.17,29.49,290520,0
+METU.US,D,20240823,000000,30.11,30.37,28.73,29.01,223147,0
+METU.US,D,20240826,000000,28.63,28.89,27.6,28.25,149855,0
+METU.US,D,20240827,000000,27.98,28.5477,27.65,28.02,302392,0
+METU.US,D,20240828,000000,27.83,28.2,27.39,27.8,83527,0
+METU.US,D,20240829,000000,28.12,28.88,27.69,27.95,171786,0
+METU.US,D,20240830,000000,28.32,28.44,27.59,28.27,76371,0
+METU.US,D,20240903,000000,28.1,28.63,26.945,27.2,85159,0
+METU.US,D,20240904,000000,26.59,27.68,26.44,27.29,91438,0
+METU.US,D,20240905,000000,27.31,28.16,27.31,27.73,133837,0
+METU.US,D,20240906,000000,28.2,28.47,25.74,25.9,154370,0
+METU.US,D,20240909,000000,26.36,27.01,26.21,26.4,100628,0
+METU.US,D,20240910,000000,26.66,27.27,25.9,26.38,64854,0
+METU.US,D,20240911,000000,26.65,27.16,25.42,27.12,80792,0
+METU.US,D,20240912,000000,27.6,28.64,27.45,28.56,201502,0
+METU.US,D,20240913,000000,27.97,28.708,27.6,28.42,146852,0
+METU.US,D,20240916,000000,28.4,29.47,27.72,29.39,102215,0
+METU.US,D,20240917,000000,29.96,30.38,29.18,29.71,178121,0
+METU.US,D,20240918,000000,29.81,30.57,29.5006,29.87,164640,0
+METU.US,D,20240919,000000,31.25,32.5681,30.86,32.22,443483,0
+METU.US,D,20240920,000000,32.42,32.82,31.88,32.5,236052,0
+METU.US,D,20240923,000000,33.48,33.88,32.6017,32.81,158518,0
+METU.US,D,20240924,000000,32.93,32.93,31.46,32.47,104395,0
+METU.US,D,20240925,000000,32.58,34,32.58,33.08,436537,0
+METU.US,D,20240926,000000,33.92,34.06,32.39,33.02,219025,0
+METU.US,D,20240927,000000,33.18,33.28,32.59,32.93,91094,0
+METU.US,D,20240930,000000,32.92,33.759,32.65,33.53,137889,0
+METU.US,D,20241001,000000,34.18,34.739,33.2045,33.97,264240,0
+METU.US,D,20241002,000000,33.8,33.8568,33.13,33.51,339656,0
+METU.US,D,20241003,000000,33.17,34.71,33.07,34.63,90003,0
+METU.US,D,20241004,000000,34.92,36.3,34.51,36.23,199467,0
+METU.US,D,20241007,000000,36.47,37.06,34.731,34.83,354990,0
+METU.US,D,20241008,000000,35.43,35.85,34.9905,35.81,300465,0
+METU.US,D,20241009,000000,35.99,35.99,34.5,35.52,132884,0
+METU.US,D,20241010,000000,35.12,35.47,34.55,34.68,135726,0
+METU.US,D,20241011,000000,34.7,35.5229,34.6,35.43,71585,0
+METU.US,D,20241014,000000,35.98,36.54,35.4,35.59,116579,0
+METU.US,D,20241015,000000,35.39,35.39,34.2306,34.92,202232,0
+METU.US,D,20241016,000000,34.3,34.31,33.475,33.81,250588,0
+METU.US,D,20241017,000000,34.6,34.7,33.6427,33.83,180561,0
+METU.US,D,20241018,000000,34.32,34.5,33.581,33.73,206593,0
+METU.US,D,20241021,000000,33.64,33.76,32.8801,33.57,144908,0
+METU.US,D,20241022,000000,33.37,34.52,33.37,34.36,164652,0
+METU.US,D,20241023,000000,34.15,34.689,32.08,32.22,323708,0
+METU.US,D,20241024,000000,32.65,32.7,31.93,32.65,130304,0
+METU.US,D,20241025,000000,33.35,34.1583,33.1121,33.26,212198,0
+METU.US,D,20241028,000000,34.23,34.45,33.3701,33.84,312425,0
+METU.US,D,20241029,000000,34.03,35.59,33.5,35.58,331128,0
+METU.US,D,20241030,000000,36.51,36.51,35.12,35.46,1543730,0
+METU.US,D,20241031,000000,34.6,35.111,31.93,32.41,964734,0
+METU.US,D,20241101,000000,32.5,33.1,31.9,32.37,309206,0
+METU.US,D,20241104,000000,32.06,32.52,31.3324,31.61,178581,0
+METU.US,D,20241105,000000,32.32,33,32.32,32.89,182570,0
+METU.US,D,20241106,000000,31.94,32.97,30.92,32.89,476228,0
+METU.US,D,20241107,000000,33.44,35.4755,33.34,35.13,559150,0
+METU.US,D,20241108,000000,35.02,35.25,34.27,34.82,272660,0
+METU.US,D,20241111,000000,34.41,34.49,33.34,34.12,285951,0
+METU.US,D,20241112,000000,34.77,35.99,33.7701,34.28,714789,0
+METU.US,D,20241113,000000,33.96,34.33,33.19,33.71,200879,0
+METU.US,D,20241114,000000,33.36,33.6997,32.9,33.34,204896,0
+METU.US,D,20241115,000000,32.65,32.67,30.4453,30.65,344857,0
+METU.US,D,20241118,000000,30.98,31.29,30.23,30.66,188903,0
+METU.US,D,20241119,000000,30.36,31.44,30.29,31.42,139839,0
+METU.US,D,20241120,000000,31.53,31.96,30.6347,31.9,133508,0
+METU.US,D,20241121,000000,32.25,32.3246,30.04,31.63,275771,0
+METU.US,D,20241122,000000,31.68,31.68,30.67,31.14,146106,0
+METU.US,D,20241125,000000,31.5,32.55,30.87,31.81,248087,0
+METU.US,D,20241126,000000,31.8,33.16,31.8,32.69,232773,0
+METU.US,D,20241127,000000,32.88,32.88,31.645,32.21,104676,0
+METU.US,D,20241129,000000,32.13,33.2,32.04,32.79,100151,0
+METU.US,D,20241202,000000,33.12,35.035,33.02,34.84,336854,0
+METU.US,D,20241203,000000,35.08,37.3596,34.78,37.31,492777,0
+METU.US,D,20241204,000000,37.05,37.76,36.25,37.28,470042,0
+METU.US,D,20241205,000000,37.82,37.97,36.48,36.66,285441,0
+METU.US,D,20241206,000000,36.82,39.14,36.64,38.42,312723,0
+METU.US,D,20241209,000000,38.41,38.7566,36.33,37.19,260235,0
+METU.US,D,20241210,000000,37.68,38.6199,37.14,37.86,290665,0
+METU.US,D,20241211,000000,38.45,40.1754,38.32,39.5,266761,0
+METU.US,D,20241212,000000,39.43,39.95,38.92,39.27,150275,0
+METU.US,D,20241213,000000,38.7,39.23,37.47,37.92,227825,0
+METU.US,D,20241216,000000,39.03,39.27,37.8068,38.46,364581,0
+METU.US,D,20241217,000000,38.65,39.36,37.51,37.83,309965,0
+METU.US,D,20241218,000000,37.93,38.7701,34.97,34.97,591688,0
+METU.US,D,20241219,000000,36.58,36.7,34.845,34.85,355661,0
+METU.US,D,20241220,000000,34.08,35.71,33.51,33.54,275430,0
+METU.US,D,20241223,000000,33.94,35.19,33.55,35.08,237551,0
+METU.US,D,20241224,000000,35.42,35.99,34.98,35.99,283459,0
+METU.US,D,20241226,000000,35.72,35.75,34.9112,35.44,168060,0
+METU.US,D,20241227,000000,34.95,35.14,33.8,34.98,241631,0
+METU.US,D,20241230,000000,33.63,34.59,33.3,33.94,166311,0
+METU.US,D,20241231,000000,34.05,34.25,33.12,33.28,336024,0
+METU.US,D,20250102,000000,33.74,35.45,33.58,34.84,412634,0
+METU.US,D,20250103,000000,35.48,35.9199,34.4988,35.4,320525,0
+METU.US,D,20250106,000000,36.22,38.49,35.59,38.41,447463,0
+METU.US,D,20250107,000000,38.6,38.629,35.775,36.88,452265,0
+METU.US,D,20250108,000000,36.4,36.68,35.14,36.04,284574,0
+METU.US,D,20250110,000000,35.79,38.25,34.42,36.59,815601,0
+METU.US,D,20250113,000000,35.51,35.766,34.535,35.64,420381,0
+METU.US,D,20250114,000000,35.3,35.3,33.38,34.03,417444,0
+METU.US,D,20250115,000000,35.9,37.2009,35.46,36.61,593318,0
+METU.US,D,20250116,000000,35.97,36.47,35.73,35.93,209371,0
+METU.US,D,20250117,000000,37.28,37.32,35,36.03,367032,0
+METU.US,D,20250121,000000,36.59,37.01,35.7,36.44,307642,0
+METU.US,D,20250122,000000,37.32,38.48,36.88,37.28,607227,0
+METU.US,D,20250123,000000,37.77,38.835,37.01,38.835,399928,0
+METU.US,D,20250124,000000,38.84,40.675,38.6,40.13,847558,0
+METU.US,D,20250127,000000,37.41,42.12,37.41,41.64,1871834,0
+METU.US,D,20250128,000000,42.44,44.455,41.63,43.44,1124983,0
+METU.US,D,20250129,000000,43.59,44.29,42.3384,43.99,1320759,0
+METU.US,D,20250130,000000,46.37,48.12,43.69,45.09,1548038,0
+METU.US,D,20250131,000000,45.73,47.44,44.9,45.26,791192,0
+METU.US,D,20250203,000000,43.39,47.25,43.39,46.36,805007,0
+METU.US,D,20250204,000000,47.02,47.7281,45.58,47.27,384919,0
+METU.US,D,20250205,000000,47.19,49.1,46.5915,47.3,624357,0
+METU.US,D,20250206,000000,47.44,49.2144,47.1401,48.24,529041,0
+METU.US,D,20250207,000000,48.85,50.05,48.2851,48.61,603732,0
+METU.US,D,20250210,000000,49.26,49.46,48.16,48.97,414059,0
+METU.US,D,20250211,000000,48.33,49.8,47.96,49.31,401771,0
+METU.US,D,20250212,000000,48.64,50.2893,48.385,50.04,324342,0
+METU.US,D,20250213,000000,49.56,50.5004,49.03,50.43,451902,0
+METU.US,D,20250214,000000,50.18,52.119,50.03,51.54,506587,0
+METU.US,D,20250218,000000,51.54,51.54,47.3,48.68,806845,0
+METU.US,D,20250219,000000,46.98,47.4,45.825,46.93,593817,0
+METU.US,D,20250220,000000,46.1,47.1599,45.5853,45.76,316804,0
+METU.US,D,20250221,000000,45.9,46.9,44.08,44.19,395209,0
+METU.US,D,20250224,000000,44.44,44.59,41.5,42.23,445909,0
+METU.US,D,20250225,000000,42,42.18,38.91,40.85,536715,0
+METU.US,D,20250226,000000,41.06,44.02,40.99,42.89,568429,0
+METU.US,D,20250227,000000,44.18,44.74,40.79,40.88,480671,0
+METU.US,D,20250228,000000,40.9,42.19,38.9606,42.06,449018,0
+METU.US,D,20250303,000000,42.82,43.65,39.89,40.38,386156,0
+METU.US,D,20250304,000000,39.12,39.69,36.52,38.48,1131840,0
+METU.US,D,20250305,000000,38.73,40.81,38.2316,40.52,535711,0
+METU.US,D,20250306,000000,39.49,39.76,36.55,36.98,526867,0
+METU.US,D,20250307,000000,36.58,37.69,33.72,36.62,645179,0
+METU.US,D,20250310,000000,34.625,34.83,32.1495,33.44,727544,0
+METU.US,D,20250311,000000,33.09,35.21,33.0301,34.21,592874,0
+METU.US,D,20250312,000000,36.9,37.3386,34.69,35.81,588689,0
+METU.US,D,20250313,000000,35.87,35.87,32,32.48,1070399,0
+METU.US,D,20250314,000000,33.87,34.455,32.936,34.34,466904,0
+METU.US,D,20250317,000000,34.33,34.88,33.25,34.02,472670,0
+METU.US,D,20250318,000000,33.41,33.42,30.63,31.47,647453,0
+METU.US,D,20250319,000000,31.72,32.5,30.64,31.62,599037,0
+METU.US,D,20250320,000000,31.44,34.45,31.18,31.81,1228355,0
+METU.US,D,20250321,000000,31.55,33.0461,31.2529,32.93,567630,0
+METU.US,D,20250324,000000,34.9,35.7824,34.7,35.37,908509,0
+METU.US,D,20250325,000000,36.2,36.94,35.5,36.05,697925,0
+METU.US,D,20250326,000000,35.9,36.05,33.7815,34.28,663995,0
+METU.US,D,20250327,000000,33.19,34.64,33.13,33.31,454669,0
+METU.US,D,20250328,000000,33.04,33.14,30.15,30.45,682077,0
+METU.US,D,20250331,000000,28.9004,30.59,27.97,30.41,599665,0
+METU.US,D,20250401,000000,29.87,31.7971,29.7324,31.4,386880,0
+METU.US,D,20250402,000000,30.16,32.07,30.04,31.16,621972,0
+METU.US,D,20250403,000000,27.16,27.76,25.44,25.58,1530614,0
+METU.US,D,20250404,000000,23.15,24.215,21.95,22.97,1971887,0
+METU.US,D,20250407,000000,21.04,26.0487,20.89,23.96,1856358,0
+METU.US,D,20250408,000000,26.51,26.85,22.79,23.48,1362659,0
+METU.US,D,20250409,000000,23.4,30.5328,22.71,30.33,1811919,0
+METU.US,D,20250410,000000,29.36,29.8,25.16,26.27,753060,0
+METU.US,D,20250411,000000,25.23,26.295,24.6,25.94,582827,0
+METU.US,D,20250414,000000,27.19,27.28,24.55,24.82,660193,0
+METU.US,D,20250415,000000,24.7,25.38,23.5,23.86,1385891,0
+METU.US,D,20250416,000000,22.65,23.11,21.4999,22.11,2097947,0
+METU.US,D,20250417,000000,22.39,22.493,21.7,22.01,880175,0
+METU.US,D,20250421,000000,21.11,21.28,20.11,20.49,693497,0
+METU.US,D,20250422,000000,21.1,22.38,20.65,21.82,1272653,0
+METU.US,D,20250423,000000,24.3,24.86,23.23,23.53,1368265,0
+METU.US,D,20250424,000000,23.47,24.76,23.3399,24.71,743974,0
+METU.US,D,20250425,000000,25.97,26.24,24.9897,26.02,1437455,0
+METU.US,D,20250428,000000,26.85,27.0298,25.3801,26.23,1693056,0
+METU.US,D,20250429,000000,25.8,26.87,25.72,26.68,1150520,0
+METU.US,D,20250430,000000,25.07,26.1398,24.29,25.96,3851450,0
+METU.US,D,20250501,000000,30.16,30.3,28.2,28.33,3798343,0
+METU.US,D,20250502,000000,29.4,31.475,28.92,30.81,2194376,0
+METU.US,D,20250505,000000,30.12,31.37,29.8523,30.97,1117468,0
+METU.US,D,20250506,000000,30.21,30.629,29.67,29.73,1117156,0
+METU.US,D,20250507,000000,29.98,31.3,29.7,30.73,1158235,0
+METU.US,D,20250508,000000,31.66,32.18,30.68,30.81,1115263,0
+METU.US,D,20250509,000000,31.34,31.6841,30.17,30.21,750747,0
+METU.US,D,20250512,000000,34.07,35.078,33.12,35.01,1414186,0
+METU.US,D,20250513,000000,35.57,37.319,35.3301,36.81,1033273,0
+METU.US,D,20250514,000000,37.42,37.51,36.6,37.15,793995,0
+METU.US,D,20250515,000000,36.54,36.9,34.81,35.37,1436343,0
+METU.US,D,20250516,000000,34.68,34.995,33.4303,34.99,1121171,0
+METU.US,D,20250519,000000,33.69,35.2395,33.6,34.97,563958,0
+METU.US,D,20250520,000000,34.49,34.83,34.09,34.59,329600,0
+METU.US,D,20250521,000000,34.01,35.61,33.86,34.36,637766,0
+METU.US,D,20250522,000000,34.265,35.24,33.92,34.53,455091,0
+METU.US,D,20250523,000000,33.12,34.03,33.02,33.46,429660,0
+METU.US,D,20250527,000000,34.44,35.148,34.075,35.07,358650,0
+METU.US,D,20250528,000000,35.18,35.99,35.1,35.23,350767,0
+METU.US,D,20250529,000000,36.04,36.24,34.7407,35.33,460838,0
+METU.US,D,20250530,000000,35.06,35.78,33.96,35.54,428242,0
+METU.US,D,20250602,000000,35.26,38.4,35.26,38.21,1117325,0
+METU.US,D,20250603,000000,38.25,38.67,37.44,37.72,743491,0
+METU.US,D,20250604,000000,37.995,40.13,37.89,40.08,907680,0
+METU.US,D,20250605,000000,40.63,40.775,39.4,39.66,1156245,0
+METU.US,D,20250606,000000,41.01,41.71,40.4501,41.13,603900,0
+METU.US,D,20250609,000000,41.18,41.99,40.69,40.69,401540,0
+METU.US,D,20250610,000000,41.56,41.75,40.4,41.67,451243,0
+METU.US,D,20250611,000000,41.81,42.31,40.41,40.66,514294,0
+METU.US,D,20250612,000000,40.555,40.77,39.83,40.56,300995,0
+METU.US,D,20250613,000000,39.81,40.655,39.08,39.29,430063,0
+METU.US,D,20250616,000000,41.325,42.12,40.58,41.57,1092859,0
+METU.US,D,20250617,000000,41.52,42,40.87,40.99,388175,0
+METU.US,D,20250618,000000,41.04,41.47,40.68,40.76,317692,0
+METU.US,D,20250620,000000,41.315,41.395,38.8,39.16,394068,0
+METU.US,D,20250623,000000,39.3,41.1,38.76,41,470964,0
+METU.US,D,20250624,000000,41.53,42.54,41.23,42.41,619743,0
+METU.US,D,20250625,000000,42.44,42.9,41.57,42.04,326271,0
+METU.US,D,20250626,000000,42.56,44.26,42.2,44.08,810355,0
+METU.US,D,20250627,000000,44.02,45.1,43.93,44.82,794269,0
+METU.US,D,20250630,000000,46.26,46.59,44.94,45.43,512179,0
+METU.US,D,20250701,000000,45.27,45.3,42.63,43.06,573881,0
+METU.US,D,20250702,000000,42.605,43.18,42.31,42.33,475104,0
+METU.US,D,20250703,000000,43.85,44.2,42.47,42.94,385857,0
+METU.US,D,20250707,000000,42.8,43.93,42.32,42.96,408747,0
+METU.US,D,20250708,000000,43.34,43.38,42.5,43.18,277553,0
+METU.US,D,20250709,000000,43.37,45.1335,43.37,44.42,627539,0
+METU.US,D,20250710,000000,44.5,44.8401,42.9604,43.92,672987,0
+METU.US,D,20250711,000000,43.26,43.53,41.7688,42.72,548780,0
+METU.US,D,20250714,000000,42.64,43.9,42.64,43.04,529590,0
+METU.US,D,20250715,000000,43.47,43.47,41.75,41.81,507157,0
+METU.US,D,20250716,000000,42.22,42.22,40.53,40.88,549168,0
+METU.US,D,20250717,000000,41.065,41.14,40.2524,40.73,524302,0
+METU.US,D,20250718,000000,40.87,41.1,39.6079,41.06,547520,0
+METU.US,D,20250721,000000,41.31,42.54,41.28,42.08,574322,0
+METU.US,D,20250722,000000,42.42,42.42,40.69,41.03,378521,0
+METU.US,D,20250723,000000,41.29,42.19,41.13,42.08,411921,0
+METU.US,D,20250724,000000,42.48,43.2,42.14,42.22,615102,0
+METU.US,D,20250725,000000,42.48,42.88,41.87,41.98,443382,0
+METU.US,D,20250728,000000,42.24,43.33,41.94,42.53,717789,0
+METU.US,D,20250729,000000,42.82,43.25,40.46,40.53,783691,0
+METU.US,D,20250730,000000,41.41,41.41,39.4,39.95,2831548,0
+METU.US,D,20250731,000000,49.13,50.0501,47.8445,48.73,2723114,0
+METU.US,D,20250801,000000,47.17,47.73,45.19,45.77,1281390,0
+METU.US,D,20250804,000000,46.93,49.08,46.91,49.01,971901,0
+METU.US,D,20250805,000000,49.06,49.8499,47.32,47.36,804347,0
+METU.US,D,20250806,000000,48.16,48.6,46.97,48.4,454540,0
+METU.US,D,20250807,000000,48.76,48.76,46.881,47.17,513160,0
+METU.US,D,20250808,000000,47.21,48.03,46.6786,47.99,614837,0
+METU.US,D,20250811,000000,48.09,48.49,47.4,47.47,565287,0
+METU.US,D,20250812,000000,48.39,50.9789,48.39,50.54,970118,0
+METU.US,D,20250813,000000,50.57,51.1896,49,49.21,622326,0
+METU.US,D,20250814,000000,48.77,50.16,48.25,49.47,675449,0
+METU.US,D,20250815,000000,49.65,51.2,49.32,49.82,462566,0
+METU.US,D,20250818,000000,48.54,48.66,46.1647,47.57,1034314,0
+METU.US,D,20250819,000000,47.39,47.461,45.33,45.59,618241,0
+METU.US,D,20250820,000000,45.105,45.35,43.0235,45.06,687744,0
+METU.US,D,20250821,000000,44.7,44.7325,43.32,44.04,437454,0
+METU.US,D,20250822,000000,44.025,46.08,43.3854,45.84,698187,0
+METU.US,D,20250825,000000,45.78,46.2766,45.2701,45.68,271880,0
+METU.US,D,20250826,000000,45.25,45.81,45.01,45.79,217562,0
+METU.US,D,20250827,000000,45.57,45.71,44.38,44.87,328721,0
+METU.US,D,20250828,000000,44.56,45.57,44.18,45.35,274190,0
+METU.US,D,20250829,000000,44.6,44.84,43.3979,43.8,355974,0
+METU.US,D,20250902,000000,42.4,43.4,41.7985,43.38,439805,0
+METU.US,D,20250903,000000,43.51,43.92,43.26,43.56,291571,0
+METU.US,D,20250904,000000,44.87,46.41,44.64,44.85,708803,0
+METU.US,D,20250905,000000,45.41,46,44.455,45.29,448365,0
+METU.US,D,20250908,000000,45.63,47,45.25,45.25,482407,0
+METU.US,D,20250909,000000,45.87,46.94,45.5,46.91,380140,0
+METU.US,D,20250910,000000,46.84,46.86,45.15,45.22,733880,0
+METU.US,D,20250911,000000,45.62,45.79,44.8301,45.05,365549,0
+METU.US,D,20250912,000000,44.74,45.8,44.23,45.63,405888,0
+METU.US,D,20250915,000000,45.73,47.78,45.167,46.69,889958,0
+METU.US,D,20250916,000000,46.91,48.655,46.6972,48.36,766976,0
+METU.US,D,20250917,000000,48.55,48.85,46.8,48,639952,0
+METU.US,D,20250918,000000,48.7,49.565,47.76,48.46,736023,0
+METU.US,D,20250919,000000,49.28,49.75,47.1299,48.28,982690,0
+METU.US,D,20250922,000000,48.6,49.16,46.6,46.65,949221,0
+METU.US,D,20250923,000000,46.7,47.075,44.73,45.3,538814,0
+METU.US,D,20250924,000000,45.49,45.91,44.9001,45.88,363994,0
+METU.US,D,20250925,000000,44.965,45.3599,43.95,44.42,677614,0
+METU.US,D,20250926,000000,44.52,44.66,43.04,43.81,484105,0
+METU.US,D,20250929,000000,44.32,44.52,43.24,43.75,750502,0
+METU.US,D,20250930,000000,43.51,43.54,41.72,42.67,971408,0
+METU.US,D,20251001,000000,41.12,41.17,39.8567,40.64,2743425,0
+METU.US,D,20251002,000000,41.3,41.825,40.74,41.72,2273340,0
+METU.US,D,20251003,000000,42.04,42.135,39.77,39.8,3493199,0
+METU.US,D,20251006,000000,39.15,40.5,37.57,40.36,5488132,0
+METU.US,D,20251007,000000,40.55,40.6513,39.24,40.06,3009827,0
+METU.US,D,20251008,000000,40.07,40.767,39.45,40.58,2435724,0
+METU.US,D,20251009,000000,40.58,42.308,39.95,42.29,2599335,0
+METU.US,D,20251010,000000,42.01,42.4777,38.96,39.05,3802338,0
+METU.US,D,20251013,000000,39.89,40.6386,39.2912,40.14,1725382,0
+METU.US,D,20251014,000000,39.23,40.13,38.32,39.35,1274082,0
+METU.US,D,20251015,000000,40.27,41.0299,39.45,40.34,1280198,0
+METU.US,D,20251016,000000,40.38,41.2,38.8101,39.67,1363449,0
+METU.US,D,20251017,000000,39.14,40.36,39.01,40.22,905763,0
+METU.US,D,20251020,000000,40.7,42.0765,40.595,41.91,1716677,0
+METU.US,D,20251021,000000,42.28,42.605,41.51,42.01,1074611,0
+METU.US,D,20251022,000000,42.1,42.84,40.97,42,1606251,0
+METU.US,D,20251023,000000,42.08,43.0112,41.9301,42.09,1742871,0
+METU.US,D,20251024,000000,42.39,42.855,41.73,42.54,1719738,0
+METU.US,D,20251027,000000,43.85,44.53,43.66,44.01,1907953,0
+METU.US,D,20251028,000000,44.25,44.85,43.375,44.03,2464592,0
+METU.US,D,20251029,000000,44.42,44.89,43.01,44.1,10906102,0
+METU.US,D,20251030,000000,34.36,35.76,32.21,34.05,37580911,0
+METU.US,D,20251031,000000,34.84,34.86,31.91,32.2,17930875,0
+METU.US,D,20251103,000000,32.94,33.24,31,31.11,12750720,0
+METU.US,D,20251104,000000,30.13,31.47,29.98,30.08,10028842,0
+METU.US,D,20251105,000000,30.52,31.4797,29.9805,30.91,6651396,0
+METU.US,D,20251106,000000,30.84,30.86,29.14,29.23,7049808,0
+METU.US,D,20251107,000000,28.865,29.49,27.5,29.45,10504434,0
+METU.US,D,20251110,000000,30.31,30.7,29.58,30.42,5711804,0
+METU.US,D,20251111,000000,30.01,30.14,29.2,29.96,3400955,0
+METU.US,D,20251112,000000,30.08,30.08,28.1,28.21,6861422,0
+METU.US,D,20251113,000000,28.52,28.99,27.6303,28.26,6801396,0
+METU.US,D,20251114,000000,27.4,28.6,26.87,28.24,6120347,0
+METU.US,D,20251117,000000,28.16,28.4,26.9,27.48,4170914,0
+METU.US,D,20251118,000000,26.46,27.65,25.84,27.11,6032639,0
+METU.US,D,20251119,000000,26.725,26.88,25.63,26.42,5975879,0
+METU.US,D,20251120,000000,27.55,27.88,25.8,26.3,7243710,0
+METU.US,D,20251121,000000,26.18,27.07,25.64,26.73,4931257,0
+METU.US,D,20251124,000000,27.13,28.7318,27.0414,28.43,7070641,0
+METU.US,D,20251125,000000,29.44,30.63,28.91,30.56,7172265,0
+METU.US,D,20251126,000000,30.65,30.74,30.1,30.29,4514986,0
+METU.US,D,20251128,000000,30.52,31.6307,30.44,31.62,2707952,0
+METU.US,D,20251201,000000,30.75,31.36,30.62,30.94,2685593,0
+METU.US,D,20251202,000000,31.05,31.575,30.655,31.53,3096869,0
+METU.US,D,20251203,000000,31.255,31.68,30.71,30.78,2651686,0
+METU.US,D,20251204,000000,34.2,34.28,32.7244,32.88,12102064,0
+METU.US,D,20251205,000000,32.98,34.1552,32.93,34.01,4253176,0
+METU.US,D,20251208,000000,33.62,34.3384,33.2336,33.36,2655538,0
+METU.US,D,20251209,000000,33.07,33.095,32,32.34,3048838,0
+METU.US,D,20251210,000000,31.51,32,30.93,31.57,3359110,0
+METU.US,D,20251211,000000,30.91,32.0599,30.65,31.81,2517897,0
+METU.US,D,20251212,000000,31.55,31.71,30.41,30.96,2283102,0
+METU.US,D,20251215,000000,31.145,31.82,30.46,31.33,2172691,0
+METU.US,D,20251216,000000,30.92,32.74,30.92,32.24,2033328,0
+METU.US,D,20251217,000000,32.03,32.61,31.46,31.48,3541784,0
+METU.US,D,20251218,000000,32.185,33.4899,32.14,32.91,3537376,0
+METU.US,D,20251219,000000,33.075,33.44,32.28,32.34,2881084,0
+METU.US,D,20251222,000000,32.62,33.7598,32.13,32.57,3695193,0
+METU.US,D,20251223,000000,32.155,32.8,32.05,32.7,1414307,0
+METU.US,D,20251224,000000,32.4,33,32.4,32.97,967644,0
+METU.US,D,20251226,000000,32.93,33.035,32.31,32.5,1574936,0
+METU.US,D,20251229,000000,31.95,32.1797,31.6,32.03,2240248,0
+METU.US,D,20251230,000000,32.04,33.335,31.96,32.71,2041277,0
+METU.US,D,20251231,000000,32.6,32.6,32.06,32.11,1071143,0
+METU.US,D,20260102,000000,32.355,32.51,30.51,31.2,3071341,0
+METU.US,D,20260105,000000,31.21,32.49,30.92,31.94,3271332,0
+METU.US,D,20260106,000000,32.03,32.5898,31.27,32.1,2537150,0
+METU.US,D,20260107,000000,31.68,31.97,30.6,30.97,2638526,0
+METU.US,D,20260108,000000,30.69,30.775,29.72,30.69,2154796,0
+METU.US,D,20260109,000000,30.62,31.508,30.351,31.3,2146264,0
+METU.US,D,20260112,000000,31.28,31.39,30.21,30.28,2546306,0
+METU.US,D,20260113,000000,30.25,30.28,28.58,29.23,4428608,0
+METU.US,D,20260114,000000,28.75,28.97,27.722,27.79,3390547,0
+METU.US,D,20260115,000000,28.01,28.544,27.66,28.26,2430474,0
+METU.US,D,20260116,000000,28.5,28.97,28.16,28.18,1753503,0
+METU.US,D,20260120,000000,27.03,27.341,26.32,26.75,2440361,0
+METU.US,D,20260121,000000,26.9,27.9291,26.36,27.49,2377891,0
+METU.US,D,20260122,000000,28.91,30.595,28.7,30.55,5091601,0
+METU.US,D,20260123,000000,30.28,32.295,30.24,31.58,4617217,0
+METU.US,D,20260126,000000,32.2,33.145,31.8307,32.88,4552707,0
+METU.US,D,20260127,000000,33.1,33.3,32.1204,32.93,3540744,0
+METU.US,D,20260128,000000,33.07,33.37,32.2908,32.35,10542311,0
+METU.US,D,20260129,000000,39.155,39.74,36.74,39.22,20027370,0
+METU.US,D,20260130,000000,38.15,38.58,36.5918,36.92,3586943,0
+METU.US,D,20260202,000000,36.69,37.38,35.56,35.85,2740691,0
+METU.US,D,20260203,000000,36.04,36.72,33.83,34.34,4694277,0
+METU.US,D,20260204,000000,33.995,34.025,31.9499,32.09,3703587,0
+METU.US,D,20260205,000000,31.555,33.26,30.605,32.18,4111329,0
+METU.US,D,20260206,000000,31.71,32.31,29.9,31.3,3187228,0
+METU.US,D,20260209,000000,31.41,33.39,31.08,32.83,3604887,0
+METU.US,D,20260210,000000,32.9,33.1,32.1,32.2,2143968,0
+METU.US,D,20260211,000000,32.47,32.9899,30.87,31.98,4522321,0
+METU.US,D,20260212,000000,32.01,32.64,29.73,30.14,2617430,0
+METU.US,D,20260213,000000,29.65,30.26,28.7001,29.21,2642859,0
+METU.US,D,20260217,000000,29.12,29.44,28.19,29.15,2568755,0
+METU.US,D,20260218,000000,28.6,29.595,28.14,29.48,2236940,0
diff --git a/daily/us/nasdaq etfs/modl.us.txt b/daily/us/nasdaq etfs/modl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b917fd3e06abfdc84ddf7c601c772ec2bdedc845
--- /dev/null
+++ b/daily/us/nasdaq etfs/modl.us.txt	
@@ -0,0 +1,838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MODL.US,D,20221014,000000,25.0687,25.09,24.9634,24.9634,392760,0
+MODL.US,D,20221017,000000,25.65,25.65,25.5803,25.5803,401794,0
+MODL.US,D,20221018,000000,25.7957,25.7957,25.7957,25.7957,64,0
+MODL.US,D,20221019,000000,25.65,25.65,25.5538,25.6279,389177,0
+MODL.US,D,20221020,000000,25.709,25.71,25.4766,25.4766,389456,0
+MODL.US,D,20221021,000000,25.76,25.997,25.76,25.997,356479,0
+MODL.US,D,20221024,000000,26.2,26.44,26.2,26.3406,393012,0
+MODL.US,D,20221025,000000,26.665,26.7822,26.643,26.7822,6745,0
+MODL.US,D,20221026,000000,26.87,26.87,26.5697,26.5697,491168,0
+MODL.US,D,20221027,000000,26.56,26.56,26.2706,26.2706,7546,0
+MODL.US,D,20221028,000000,26.78,26.94,26.76,26.9342,3129,0
+MODL.US,D,20221031,000000,26.9,26.9,26.7219,26.7219,563,0
+MODL.US,D,20221101,000000,26.61,26.6155,26.5958,26.6155,615,0
+MODL.US,D,20221102,000000,26.45,26.46,25.955,25.955,12752,0
+MODL.US,D,20221103,000000,25.75,25.75,25.6026,25.6026,475622,0
+MODL.US,D,20221104,000000,25.7822,25.8462,25.7822,25.8462,1276,0
+MODL.US,D,20221107,000000,25.85,26.13,25.84,26.0979,407395,0
+MODL.US,D,20221108,000000,26.28,26.33,26.2225,26.2225,362459,0
+MODL.US,D,20221109,000000,25.7957,25.7957,25.7957,25.7957,2027,0
+MODL.US,D,20221110,000000,26.7689,27.09,26.76,27.0879,3145,0
+MODL.US,D,20221111,000000,26.9975,27.29,26.9975,27.2259,2002,0
+MODL.US,D,20221114,000000,27.26,27.26,27.0677,27.0677,293841,0
+MODL.US,D,20221115,000000,27.5398,27.5398,27.129,27.2646,1292,0
+MODL.US,D,20221116,000000,27.15,27.15,27.1356,27.1356,1003,0
+MODL.US,D,20221117,000000,26.9132,27.0658,26.9132,27.03,30490,0
+MODL.US,D,20221118,000000,27.2095,27.2095,27.2095,27.2095,417,0
+MODL.US,D,20221121,000000,27.1681,27.22,27.1375,27.1375,26551,0
+MODL.US,D,20221122,000000,27.4415,27.4779,27.4415,27.4779,604,0
+MODL.US,D,20221123,000000,27.5811,27.6747,27.5575,27.6747,2273,0
+MODL.US,D,20221125,000000,27.71,27.71,27.6776,27.6776,2402,0
+MODL.US,D,20221128,000000,27.53,27.53,27.33,27.3641,27444,0
+MODL.US,D,20221129,000000,27.44,27.44,27.2,27.2349,23766,0
+MODL.US,D,20221130,000000,27.3,28.1069,27.21,28.1069,33655,0
+MODL.US,D,20221201,000000,28.1835,28.1835,28.1835,28.1835,2,0
+MODL.US,D,20221202,000000,28.02,28.1689,28.02,28.1689,3793,0
+MODL.US,D,20221205,000000,27.921,27.96,27.7772,27.7772,350,0
+MODL.US,D,20221206,000000,27.3978,27.3978,27.3978,27.3978,2,0
+MODL.US,D,20221208,000000,27.62,27.6526,27.62,27.6526,150,0
+MODL.US,D,20221209,000000,27.4595,27.4595,27.4595,27.4595,105,0
+MODL.US,D,20221212,000000,27.55,27.8251,27.5334,27.8251,588,0
+MODL.US,D,20221213,000000,28.197,28.197,27.91,28.0037,2357,0
+MODL.US,D,20221214,000000,28.1485,28.25,27.71,27.9139,2585,0
+MODL.US,D,20221215,000000,27.27,27.27,27.165,27.1938,988,0
+MODL.US,D,20221216,000000,27,27,26.821,26.892,3645,0
+MODL.US,D,20221219,000000,26.55,26.55,26.42,26.5219,1223,0
+MODL.US,D,20221220,000000,26.57,26.68,26.48,26.655,1832,0
+MODL.US,D,20221221,000000,27.03,27.04,26.93,26.9538,2076,0
+MODL.US,D,20221222,000000,26.43,26.6912,26.409,26.6912,3396,0
+MODL.US,D,20221223,000000,26.7083,26.7798,26.7083,26.7798,269,0
+MODL.US,D,20221227,000000,26.72,26.72,26.6294,26.6607,6494,0
+MODL.US,D,20221228,000000,26.65,26.66,26.26,26.2744,10624,0
+MODL.US,D,20221229,000000,26.68,26.74,26.68,26.6882,1350,0
+MODL.US,D,20221230,000000,26.4839,26.5918,26.38,26.5918,5276,0
+MODL.US,D,20230103,000000,26.5386,26.5386,26.5386,26.5386,6,0
+MODL.US,D,20230104,000000,26.82,26.82,26.6446,26.6446,5700,0
+MODL.US,D,20230105,000000,26.3836,26.47,26.3264,26.3264,2266,0
+MODL.US,D,20230106,000000,26.6799,26.8369,26.6799,26.8369,374,0
+MODL.US,D,20230109,000000,26.89,26.89,26.7934,26.7934,103,0
+MODL.US,D,20230110,000000,26.89,26.97,26.89,26.96,1691,0
+MODL.US,D,20230111,000000,27.2529,27.2529,27.2529,27.2529,62,0
+MODL.US,D,20230112,000000,27.3553,27.3553,27.2684,27.28,6036,0
+MODL.US,D,20230113,000000,27.4,27.4,27.4,27.4,25,0
+MODL.US,D,20230117,000000,27.44,27.44,27.325,27.3411,3116,0
+MODL.US,D,20230118,000000,27.1,27.1,26.925,26.925,4042,0
+MODL.US,D,20230119,000000,26.89,26.89,26.7944,26.7944,103,0
+MODL.US,D,20230120,000000,26.8849,27.2296,26.8849,27.2296,1554,0
+MODL.US,D,20230123,000000,27.55,27.55,27.46,27.54,783,0
+MODL.US,D,20230124,000000,27.5056,27.5056,27.5056,27.5056,5,0
+MODL.US,D,20230125,000000,27.479,27.48,27.4443,27.4443,564,0
+MODL.US,D,20230126,000000,27.52,27.683,27.52,27.683,2380,0
+MODL.US,D,20230127,000000,27.78,27.78,27.78,27.78,10,0
+MODL.US,D,20230130,000000,27.65,27.65,27.46,27.46,387,0
+MODL.US,D,20230131,000000,27.623,27.7919,27.623,27.7919,883,0
+MODL.US,D,20230201,000000,27.78,28.1331,27.7277,28.1331,2177,0
+MODL.US,D,20230202,000000,28.3996,28.5982,28.3996,28.5982,107,0
+MODL.US,D,20230203,000000,28.2165,28.3053,28.2165,28.3053,696,0
+MODL.US,D,20230206,000000,28.169,28.17,28.1195,28.1195,696,0
+MODL.US,D,20230207,000000,28.22,28.3417,28.22,28.3417,362,0
+MODL.US,D,20230208,000000,28.09,28.09,28.0836,28.09,466,0
+MODL.US,D,20230209,000000,27.7971,27.7971,27.7971,27.7971,146,0
+MODL.US,D,20230210,000000,27.82,27.8404,27.79,27.8404,778,0
+MODL.US,D,20230213,000000,28.1014,28.14,28.1014,28.1353,581,0
+MODL.US,D,20230214,000000,28.1592,28.22,28.1592,28.1628,436,0
+MODL.US,D,20230215,000000,28.2373,28.28,28.231,28.257,2686,0
+MODL.US,D,20230216,000000,27.89,28.16,27.89,27.9103,1522,0
+MODL.US,D,20230217,000000,27.82,27.93,27.82,27.9255,454,0
+MODL.US,D,20230221,000000,27.5315,27.5315,27.4289,27.4289,299,0
+MODL.US,D,20230222,000000,27.38,27.38,27.35,27.35,3029,0
+MODL.US,D,20230223,000000,27.48,27.48,27.48,27.48,3,0
+MODL.US,D,20230224,000000,27.1,27.15,27.1,27.1045,392,0
+MODL.US,D,20230227,000000,27.24,27.24,27.1365,27.1365,3013,0
+MODL.US,D,20230228,000000,27.04,27.04,27.04,27.04,277,0
+MODL.US,D,20230301,000000,26.8,26.82,26.7834,26.82,716,0
+MODL.US,D,20230302,000000,26.78,27.0578,26.78,27.0578,1251,0
+MODL.US,D,20230303,000000,27.495,27.495,27.495,27.495,12,0
+MODL.US,D,20230306,000000,27.5793,27.5793,27.5518,27.5518,202,0
+MODL.US,D,20230307,000000,27.1898,27.1898,27.1898,27.1898,3,0
+MODL.US,D,20230308,000000,27.19,27.25,27.105,27.25,3108,0
+MODL.US,D,20230309,000000,27.35,27.35,26.83,26.8582,17524,0
+MODL.US,D,20230310,000000,26.73,26.73,26.5,26.5,2501,0
+MODL.US,D,20230313,000000,26.692,26.692,26.692,26.692,116,0
+MODL.US,D,20230314,000000,26.97,27.1149,26.94,27.1149,838,0
+MODL.US,D,20230315,000000,26.8935,27.2018,26.8935,27.2018,1713,0
+MODL.US,D,20230316,000000,27.2482,27.68,27.2482,27.68,892,0
+MODL.US,D,20230317,000000,27.4745,27.4745,27.4745,27.4745,365,0
+MODL.US,D,20230320,000000,27.68,27.68,27.68,27.68,47,0
+MODL.US,D,20230321,000000,27.82,27.8903,27.82,27.8903,390,0
+MODL.US,D,20230322,000000,27.99,27.99,27.5887,27.5887,167,0
+MODL.US,D,20230323,000000,27.68,27.86,27.68,27.6834,722,0
+MODL.US,D,20230324,000000,27.65,27.8814,27.65,27.8814,377,0
+MODL.US,D,20230327,000000,27.8991,27.939,27.834,27.834,560,0
+MODL.US,D,20230328,000000,27.77,27.77,27.72,27.76,10299,0
+MODL.US,D,20230329,000000,28.02,28.0524,28.02,28.0524,152,0
+MODL.US,D,20230330,000000,28.24,28.2578,28.24,28.2578,437,0
+MODL.US,D,20230331,000000,28.54,28.6701,28.53,28.6701,7535,0
+MODL.US,D,20230403,000000,28.65,28.76,28.629,28.76,724,0
+MODL.US,D,20230404,000000,28.71,28.71,28.71,28.71,5,0
+MODL.US,D,20230405,000000,28.7,28.7706,28.7,28.7706,31349,0
+MODL.US,D,20230406,000000,28.89,28.9297,28.87,28.9297,745,0
+MODL.US,D,20230410,000000,28.9,28.9,28.9,28.9,106,0
+MODL.US,D,20230411,000000,28.869,28.89,28.7854,28.7854,1400,0
+MODL.US,D,20230412,000000,28.85,28.85,28.6459,28.6459,788,0
+MODL.US,D,20230413,000000,28.889,29.08,28.889,29.0756,9706,0
+MODL.US,D,20230414,000000,28.93,28.957,28.85,28.957,1237,0
+MODL.US,D,20230417,000000,28.8946,28.9664,28.83,28.9664,1239,0
+MODL.US,D,20230418,000000,28.94,28.9554,28.8978,28.9554,35441,0
+MODL.US,D,20230419,000000,28.9301,28.9301,28.9301,28.9301,42,0
+MODL.US,D,20230420,000000,28.7694,28.7694,28.7694,28.7694,50,0
+MODL.US,D,20230421,000000,28.78,28.8835,28.78,28.8835,7994,0
+MODL.US,D,20230424,000000,28.8499,28.8996,28.78,28.8996,1607,0
+MODL.US,D,20230425,000000,28.5541,28.5541,28.5541,28.5541,2,0
+MODL.US,D,20230426,000000,28.4502,28.4502,28.4502,28.4502,2,0
+MODL.US,D,20230427,000000,28.6421,28.9762,28.6421,28.9762,492,0
+MODL.US,D,20230428,000000,29.1,29.1397,29.05,29.1397,36723,0
+MODL.US,D,20230501,000000,29.3,29.3,29.2,29.2,1728,0
+MODL.US,D,20230502,000000,29.0674,29.0731,28.9825,28.9825,1563,0
+MODL.US,D,20230503,000000,29.02,29.05,28.825,28.825,3035,0
+MODL.US,D,20230504,000000,28.86,28.86,28.69,28.6924,2148,0
+MODL.US,D,20230505,000000,29.1116,29.1116,29.1116,29.1116,7,0
+MODL.US,D,20230508,000000,29.1506,29.1506,29.1506,29.1506,4,0
+MODL.US,D,20230509,000000,29.0799,29.0799,29.0164,29.0164,836,0
+MODL.US,D,20230510,000000,29.095,29.212,29.0887,29.212,1762,0
+MODL.US,D,20230511,000000,29.12,29.2363,29.1023,29.2363,7634,0
+MODL.US,D,20230512,000000,29.37,29.37,29.08,29.2,2532,0
+MODL.US,D,20230515,000000,29.19,29.19,29.19,29.19,7,0
+MODL.US,D,20230516,000000,29.1,29.17,29.0778,29.0778,2004,0
+MODL.US,D,20230517,000000,29.29,29.29,29.25,29.2771,1752,0
+MODL.US,D,20230518,000000,29.2836,29.5356,29.2836,29.5356,3352,0
+MODL.US,D,20230519,000000,29.5,29.5,29.4915,29.5,688,0
+MODL.US,D,20230522,000000,29.4996,29.4996,29.4996,29.4996,19,0
+MODL.US,D,20230523,000000,29.42,29.4202,29.202,29.202,2746,0
+MODL.US,D,20230524,000000,29.02,29.021,29.01,29.021,537,0
+MODL.US,D,20230525,000000,29.3097,29.3097,29.2315,29.2315,182,0
+MODL.US,D,20230526,000000,29.55,29.6153,29.5493,29.6153,564,0
+MODL.US,D,20230530,000000,29.77,29.77,29.5852,29.5852,1589,0
+MODL.US,D,20230531,000000,29.53,29.65,29.4789,29.5825,1442,0
+MODL.US,D,20230601,000000,29.5193,29.7866,29.5193,29.7866,321,0
+MODL.US,D,20230602,000000,30.02,30.1484,29.95,30.1034,3209,0
+MODL.US,D,20230605,000000,30.2,30.2,30.1259,30.1259,1955,0
+MODL.US,D,20230606,000000,30.0571,30.0944,30.0571,30.0822,1620,0
+MODL.US,D,20230607,000000,30.129,30.13,29.8452,29.8452,27751,0
+MODL.US,D,20230608,000000,29.909,30.09,29.909,30.09,59554,0
+MODL.US,D,20230609,000000,30.199,30.199,30.09,30.0955,749,0
+MODL.US,D,20230612,000000,30.13,30.3583,30.13,30.3583,54012,0
+MODL.US,D,20230613,000000,30.47,30.5247,30.3811,30.5247,4806,0
+MODL.US,D,20230614,000000,30.47,30.64,30.3771,30.61,7736,0
+MODL.US,D,20230615,000000,30.64,31.025,30.64,30.97,35247,0
+MODL.US,D,20230616,000000,31.0399,31.0765,30.87,30.87,2341,0
+MODL.US,D,20230620,000000,30.83,30.855,30.705,30.7775,13614,0
+MODL.US,D,20230621,000000,30.6199,30.65,30.599,30.62,50407,0
+MODL.US,D,20230622,000000,30.84,30.84,30.84,30.84,350,0
+MODL.US,D,20230623,000000,30.77,30.77,30.61,30.61,9253,0
+MODL.US,D,20230626,000000,30.5537,30.57,30.39,30.39,11292,0
+MODL.US,D,20230627,000000,30.53,30.68,30.39,30.6406,12043,0
+MODL.US,D,20230628,000000,30.64,30.64,30.5347,30.5581,1930,0
+MODL.US,D,20230629,000000,30.54,30.6475,30.5365,30.6116,12722,0
+MODL.US,D,20230630,000000,30.94,31.04,30.94,31,4294,0
+MODL.US,D,20230703,000000,30.9949,30.9949,30.9949,30.9949,115,0
+MODL.US,D,20230705,000000,31.0399,31.079,31,31.03,6587,0
+MODL.US,D,20230706,000000,30.755,31.23,30.755,30.8672,60492,0
+MODL.US,D,20230707,000000,30.8,30.89,30.63,30.63,2744,0
+MODL.US,D,20230710,000000,30.66,30.66,30.49,30.58,13395,0
+MODL.US,D,20230711,000000,30.649,30.72,30.5347,30.72,17636,0
+MODL.US,D,20230712,000000,30.94,31.03,30.8856,30.95,37961,0
+MODL.US,D,20230713,000000,31.0969,31.25,31.0833,31.25,6760,0
+MODL.US,D,20230714,000000,31.36,31.37,31.319,31.34,4285,0
+MODL.US,D,20230717,000000,31.3039,31.4,31.3039,31.34,5678,0
+MODL.US,D,20230718,000000,31.42,31.505,31.363,31.49,4365,0
+MODL.US,D,20230719,000000,31.655,31.77,31.549,31.64,106541,0
+MODL.US,D,20230720,000000,31.59,31.6125,31.41,31.44,127214,0
+MODL.US,D,20230721,000000,31.56,31.64,31.5237,31.53,128781,0
+MODL.US,D,20230724,000000,31.59,31.6299,31.53,31.58,99505,0
+MODL.US,D,20230725,000000,31.66,31.76,31.6199,31.69,164384,0
+MODL.US,D,20230726,000000,31.62,31.7589,31.6076,31.69,94128,0
+MODL.US,D,20230727,000000,31.995,31.995,31.51,31.52,18859,0
+MODL.US,D,20230728,000000,31.779,31.9,31.779,31.84,12742,0
+MODL.US,D,20230731,000000,31.85,31.85,31.69,31.79,27450,0
+MODL.US,D,20230801,000000,31.65,31.69,31.65,31.65,9905,0
+MODL.US,D,20230802,000000,31.55,31.55,31.21,31.31,16057,0
+MODL.US,D,20230803,000000,31.16,31.25,31.13,31.1747,200355,0
+MODL.US,D,20230804,000000,31.33,31.36,30.9464,30.9464,25093,0
+MODL.US,D,20230807,000000,30.98,31.22,30.98,31.21,5128,0
+MODL.US,D,20230808,000000,31.1363,31.17,31.005,31.17,5504,0
+MODL.US,D,20230809,000000,31.12,31.12,30.98,30.98,8901,0
+MODL.US,D,20230810,000000,31.025,31.07,30.98,30.98,1882,0
+MODL.US,D,20230811,000000,30.95,30.99,30.87,30.97,10404,0
+MODL.US,D,20230814,000000,31.0412,31.12,31.0288,31.0849,13284,0
+MODL.US,D,20230815,000000,31.0467,31.06,30.84,30.8484,5718,0
+MODL.US,D,20230816,000000,30.82,30.89,30.6486,30.6486,29427,0
+MODL.US,D,20230817,000000,30.74,30.74,30.37,30.389,16331,0
+MODL.US,D,20230818,000000,30.29,30.38,30.22,30.3397,20420,0
+MODL.US,D,20230821,000000,30.45,30.59,30.379,30.5538,4098,0
+MODL.US,D,20230822,000000,30.58,30.58,30.4973,30.4973,2506,0
+MODL.US,D,20230823,000000,30.7,30.8388,30.7,30.7803,30630,0
+MODL.US,D,20230824,000000,30.89,30.89,30.39,30.39,6479,0
+MODL.US,D,20230825,000000,30.37,30.66,30.37,30.6,9034,0
+MODL.US,D,20230828,000000,30.83,30.83,30.63,30.76,11742,0
+MODL.US,D,20230829,000000,30.84,31.18,30.84,31.154,16783,0
+MODL.US,D,20230830,000000,31.23,31.31,31.21,31.28,17288,0
+MODL.US,D,20230831,000000,31.36,31.3795,31.1953,31.1953,75024,0
+MODL.US,D,20230901,000000,31.1423,31.1423,31.05,31.12,4308,0
+MODL.US,D,20230905,000000,31.06,31.13,31.017,31.017,13006,0
+MODL.US,D,20230906,000000,30.93,30.93,30.71,30.79,6392,0
+MODL.US,D,20230907,000000,30.63,30.82,30.63,30.7714,6593,0
+MODL.US,D,20230908,000000,30.78,30.86,30.77,30.8209,26790,0
+MODL.US,D,20230911,000000,30.98,31.139,30.98,31.0955,2986,0
+MODL.US,D,20230912,000000,31,31.02,30.87,30.87,6167,0
+MODL.US,D,20230913,000000,30.9,31.0599,30.9,30.9845,4730,0
+MODL.US,D,20230914,000000,31.12,31.25,31.0944,31.23,6687,0
+MODL.US,D,20230915,000000,31.15,31.15,30.8425,30.8425,1517,0
+MODL.US,D,20230918,000000,30.91,30.91,30.79,30.85,9280,0
+MODL.US,D,20230919,000000,30.88,30.88,30.64,30.787,3738,0
+MODL.US,D,20230920,000000,30.84,30.88,30.5627,30.5627,7465,0
+MODL.US,D,20230921,000000,30.29,30.3699,30.1291,30.1291,13489,0
+MODL.US,D,20230922,000000,30.15,30.28,30.04,30.07,372575,0
+MODL.US,D,20230925,000000,30.05,30.14,30,30.1341,8021,0
+MODL.US,D,20230926,000000,30.05,30.05,29.678,29.7153,14129,0
+MODL.US,D,20230927,000000,29.76,29.76,29.389,29.62,24207,0
+MODL.US,D,20230928,000000,29.59,29.78,29.58,29.7104,12468,0
+MODL.US,D,20230929,000000,29.916,29.916,29.69,29.69,12139,0
+MODL.US,D,20231002,000000,29.64,29.65,29.48,29.65,3366,0
+MODL.US,D,20231003,000000,29.63,29.63,29.23,29.35,10135,0
+MODL.US,D,20231004,000000,29.44,29.59,29.3599,29.58,7111,0
+MODL.US,D,20231005,000000,29.56,29.585,29.36,29.5229,7598,0
+MODL.US,D,20231006,000000,29.27,29.92,29.27,29.8625,4610,0
+MODL.US,D,20231009,000000,29.71,30.014,29.67,29.99,14694,0
+MODL.US,D,20231010,000000,30.26,30.32,30.18,30.19,32663,0
+MODL.US,D,20231011,000000,30.26,30.28,30.1104,30.28,12231,0
+MODL.US,D,20231012,000000,30.2,30.2823,30.032,30.045,4881,0
+MODL.US,D,20231013,000000,30.52,30.52,29.87,29.95,20668,0
+MODL.US,D,20231016,000000,29.99,30.276,29.99,30.24,4743,0
+MODL.US,D,20231017,000000,30.12,30.29,30.04,30.22,22529,0
+MODL.US,D,20231018,000000,30.225,30.225,29.8582,29.91,9252,0
+MODL.US,D,20231019,000000,29.78,29.9695,29.67,29.6997,18468,0
+MODL.US,D,20231020,000000,29.63,29.7,29.3891,29.3891,35348,0
+MODL.US,D,20231023,000000,29.39,29.5665,29.24,29.38,14440,0
+MODL.US,D,20231024,000000,29.57,29.65,29.4399,29.63,7775,0
+MODL.US,D,20231025,000000,29.3,29.34,29.11,29.16,5302,0
+MODL.US,D,20231026,000000,29.18,29.18,28.73,28.73,5458,0
+MODL.US,D,20231027,000000,28.7,28.745,28.4903,28.56,10548,0
+MODL.US,D,20231030,000000,28.72,28.9525,28.72,28.9051,10523,0
+MODL.US,D,20231031,000000,29.07,29.07,28.899,29.07,18626,0
+MODL.US,D,20231101,000000,29.19,29.4,29.1085,29.38,31463,0
+MODL.US,D,20231102,000000,29.65,29.85,29.6196,29.8192,16918,0
+MODL.US,D,20231103,000000,30.06,30.2,30.04,30.0761,5011,0
+MODL.US,D,20231106,000000,30.2,30.22,30.12,30.19,11271,0
+MODL.US,D,20231107,000000,30.2184,30.42,30.2184,30.38,14494,0
+MODL.US,D,20231108,000000,30.49,30.49,30.23,30.38,70958,0
+MODL.US,D,20231109,000000,30.48,30.48,30.05,30.05,33573,0
+MODL.US,D,20231110,000000,30.23,30.45,30.03,30.45,22011,0
+MODL.US,D,20231113,000000,30.32,30.5,30.3,30.44,7321,0
+MODL.US,D,20231114,000000,30.85,31.02,30.85,30.95,29889,0
+MODL.US,D,20231115,000000,31,31.11,30.96,31.01,25059,0
+MODL.US,D,20231116,000000,30.88,31.06,30.88,31.05,10250,0
+MODL.US,D,20231117,000000,31.06,31.06,30.9301,31.01,98902,0
+MODL.US,D,20231120,000000,31.15,31.29,31.15,31.25,60032,0
+MODL.US,D,20231121,000000,34.1299,34.1299,31.1445,31.22,20786,0
+MODL.US,D,20231122,000000,31.4999,31.4999,31.3349,31.43,40662,0
+MODL.US,D,20231124,000000,31.3974,31.43,31.3547,31.43,2191,0
+MODL.US,D,20231127,000000,31.45,31.45,31.3214,31.36,10460,0
+MODL.US,D,20231128,000000,31.26,31.42,31.26,31.365,6750,0
+MODL.US,D,20231129,000000,31.52,31.52,31.258,31.28,11793,0
+MODL.US,D,20231130,000000,31.28,31.3802,31.18,31.3802,13685,0
+MODL.US,D,20231201,000000,31.3,31.5,31.3,31.47,28872,0
+MODL.US,D,20231204,000000,31.33,31.37,31.27,31.36,8675,0
+MODL.US,D,20231205,000000,31.25,31.42,31.25,31.37,133801,0
+MODL.US,D,20231206,000000,31.5,31.5,31.2799,31.28,9752,0
+MODL.US,D,20231207,000000,31.33,31.58,31.33,31.51,9384,0
+MODL.US,D,20231208,000000,31.47,31.64,31.47,31.61,12599,0
+MODL.US,D,20231211,000000,31.61,31.7,31.58,31.7,7060,0
+MODL.US,D,20231212,000000,31.69,31.85,31.69,31.83,50979,0
+MODL.US,D,20231213,000000,31.95,32.34,31.88,32.34,33822,0
+MODL.US,D,20231214,000000,32.4,32.4,32.1697,32.19,24693,0
+MODL.US,D,20231215,000000,32.27,32.27,32.09,32.17,99731,0
+MODL.US,D,20231218,000000,32.21,32.36,32.21,32.32,20359,0
+MODL.US,D,20231219,000000,32.37,32.48,32.37,32.48,24060,0
+MODL.US,D,20231220,000000,32.46,32.5299,32.05,32.05,27223,0
+MODL.US,D,20231221,000000,32.17,32.37,32.16,32.33,59338,0
+MODL.US,D,20231222,000000,32.4,32.56,32.34,32.425,9466,0
+MODL.US,D,20231226,000000,32.45,32.6,32.45,32.54,43186,0
+MODL.US,D,20231227,000000,32.54,32.77,32.5133,32.77,53935,0
+MODL.US,D,20231228,000000,32.68,32.88,32.65,32.88,18279,0
+MODL.US,D,20231229,000000,32.75,32.75,32.454,32.54,5337,0
+MODL.US,D,20240102,000000,32.29,32.58,32.29,32.48,6780,0
+MODL.US,D,20240103,000000,32.48,32.48,32.3425,32.3425,8766,0
+MODL.US,D,20240104,000000,32.3244,32.4598,32.22,32.22,12296,0
+MODL.US,D,20240105,000000,32.18,32.47,32.17,32.47,4705,0
+MODL.US,D,20240108,000000,32.32,32.7435,32.32,32.69,16415,0
+MODL.US,D,20240109,000000,32.74,33.04,32.605,33.04,15317,0
+MODL.US,D,20240110,000000,32.91,33.06,32.835,32.97,21878,0
+MODL.US,D,20240111,000000,33.12,33.12,32.7114,32.95,24667,0
+MODL.US,D,20240112,000000,33.13,33.22,32.9201,33.22,30908,0
+MODL.US,D,20240116,000000,32.91,33.13,32.8399,33.13,18694,0
+MODL.US,D,20240117,000000,32.9,32.9,32.6017,32.84,18046,0
+MODL.US,D,20240118,000000,32.74,33.08,32.7298,33.02,18044,0
+MODL.US,D,20240119,000000,33.02,33.99,32.97,33.39,36351,0
+MODL.US,D,20240122,000000,33.54,33.55,33.27,33.55,116085,0
+MODL.US,D,20240123,000000,33.48,33.7,33.3006,33.7,15793,0
+MODL.US,D,20240124,000000,33.89,33.89,33.4417,33.53,20897,0
+MODL.US,D,20240125,000000,33.48,33.76,33.36,33.76,71252,0
+MODL.US,D,20240126,000000,33.64,33.79,33.52,33.79,13406,0
+MODL.US,D,20240129,000000,33.58,34.09,33.565,34.09,65317,0
+MODL.US,D,20240130,000000,33.87,33.93,33.744,33.855,18489,0
+MODL.US,D,20240131,000000,33.63,33.63,33.26,33.26,20731,0
+MODL.US,D,20240201,000000,33.4,33.98,33.3806,33.98,52477,0
+MODL.US,D,20240202,000000,33.84,34.229,33.84,34.1425,120543,0
+MODL.US,D,20240205,000000,34.101,34.28,33.97,34.28,182180,0
+MODL.US,D,20240206,000000,34.48,34.48,33.931,34.4,18750,0
+MODL.US,D,20240207,000000,34.33,34.49,34.308,34.37,14677,0
+MODL.US,D,20240208,000000,34.5,34.5,34.36,34.42,14576,0
+MODL.US,D,20240209,000000,34.44,34.68,34.43,34.57,15970,0
+MODL.US,D,20240212,000000,34.56,34.65,34.5,34.5367,11245,0
+MODL.US,D,20240213,000000,34.11,34.27,33.92,33.98,19923,0
+MODL.US,D,20240214,000000,34.87,34.87,34.1308,34.39,32516,0
+MODL.US,D,20240215,000000,34.43,34.63,34.42,34.57,26113,0
+MODL.US,D,20240216,000000,34.6,34.68,34.41,34.44,21011,0
+MODL.US,D,20240220,000000,34.33,34.38,34.18,34.25,31908,0
+MODL.US,D,20240221,000000,34.16,34.3,34.1,34.25,5341,0
+MODL.US,D,20240222,000000,34.69,35.1,34.69,34.98,11555,0
+MODL.US,D,20240223,000000,35.12,35.16,34.9858,35.09,9805,0
+MODL.US,D,20240226,000000,35.03,35.07,34.8163,34.84,19069,0
+MODL.US,D,20240227,000000,34.82,34.99,34.78,34.9,17409,0
+MODL.US,D,20240228,000000,34.76,34.83,34.71,34.72,36735,0
+MODL.US,D,20240229,000000,34.91,34.93,34.78,34.88,20847,0
+MODL.US,D,20240301,000000,34.94,35.17,34.8994,35.17,159429,0
+MODL.US,D,20240304,000000,35.075,35.18,35.0501,35.09,8518,0
+MODL.US,D,20240305,000000,34.95,34.96,34.6082,34.7186,12907,0
+MODL.US,D,20240306,000000,34.96,35.12,34.85,34.9,30835,0
+MODL.US,D,20240307,000000,35.06,35.31,35.06,35.23,14267,0
+MODL.US,D,20240308,000000,35.26,35.4306,35.03,35.03,21999,0
+MODL.US,D,20240311,000000,34.91,35.01,34.8084,34.956,35234,0
+MODL.US,D,20240312,000000,35.11,35.36,34.97,35.34,15565,0
+MODL.US,D,20240313,000000,35.3,35.33,35.2289,35.23,14758,0
+MODL.US,D,20240314,000000,35.31,35.31,35,35.13,13245,0
+MODL.US,D,20240315,000000,34.99,34.99,34.83,34.85,10381,0
+MODL.US,D,20240318,000000,35.23,35.29,35.1385,35.14,19414,0
+MODL.US,D,20240319,000000,35.08,35.33,35.02,35.33,13136,0
+MODL.US,D,20240320,000000,35.35,35.56,35.26,35.54,23449,0
+MODL.US,D,20240321,000000,35.76,35.78,35.6,35.6,51500,0
+MODL.US,D,20240322,000000,35.62,35.69,35.5961,35.63,16547,0
+MODL.US,D,20240325,000000,35.53,35.59,35.5,35.5,11683,0
+MODL.US,D,20240326,000000,35.6495,35.7,35.45,35.45,23185,0
+MODL.US,D,20240327,000000,35.6545,35.76,35.56,35.76,31270,0
+MODL.US,D,20240328,000000,35.8,35.84,35.78,35.8,10939,0
+MODL.US,D,20240401,000000,35.8,35.84,35.6,35.73,14584,0
+MODL.US,D,20240402,000000,35.3,35.42,35.2694,35.39,20759,0
+MODL.US,D,20240403,000000,35.35,35.53,35.34,35.42,12068,0
+MODL.US,D,20240404,000000,35.6213,35.66,34.98,34.98,17422,0
+MODL.US,D,20240405,000000,35.06,35.3725,35.06,35.29,8266,0
+MODL.US,D,20240408,000000,35.32,35.36,35.2577,35.27,13448,0
+MODL.US,D,20240409,000000,35.45,35.45,35.105,35.37,15175,0
+MODL.US,D,20240410,000000,35.06,35.13,34.973,35.09,23959,0
+MODL.US,D,20240411,000000,35.16,35.37,34.95,35.2845,18104,0
+MODL.US,D,20240412,000000,35.04,35.04,34.715,34.77,12518,0
+MODL.US,D,20240415,000000,35.06,35.08,34.3594,34.39,19886,0
+MODL.US,D,20240416,000000,34.47,34.47,34.2989,34.33,14210,0
+MODL.US,D,20240417,000000,34.51,34.53,34.1468,34.21,17957,0
+MODL.US,D,20240418,000000,34.22,34.42,34.11,34.12,17165,0
+MODL.US,D,20240419,000000,34.14,34.14,33.7996,33.85,10094,0
+MODL.US,D,20240422,000000,34.08,34.34,33.89,34.14,11280,0
+MODL.US,D,20240423,000000,34.34,34.6298,34.34,34.58,28242,0
+MODL.US,D,20240424,000000,34.67,34.7,34.4799,34.63,17977,0
+MODL.US,D,20240425,000000,34.1,34.37,34,34.32,16987,0
+MODL.US,D,20240426,000000,34.63,34.82,34.63,34.76,10646,0
+MODL.US,D,20240429,000000,34.81,34.8306,34.6566,34.77,10080,0
+MODL.US,D,20240430,000000,34.7915,34.7915,34.38,34.38,13056,0
+MODL.US,D,20240501,000000,34.25,34.7756,34.25,34.33,54777,0
+MODL.US,D,20240502,000000,34.4569,34.63,34.2999,34.58,35541,0
+MODL.US,D,20240503,000000,34.97,35.04,34.86,35.02,6354,0
+MODL.US,D,20240506,000000,35.1,35.38,35.1,35.35,16568,0
+MODL.US,D,20240507,000000,35.37,35.5,35.37,35.43,7871,0
+MODL.US,D,20240508,000000,35.28,35.49,35.28,35.42,212498,0
+MODL.US,D,20240509,000000,35.42,35.61,35.42,35.5939,9964,0
+MODL.US,D,20240510,000000,35.6887,35.7199,35.59,35.667,48560,0
+MODL.US,D,20240513,000000,35.64,35.67,35.57,35.62,11085,0
+MODL.US,D,20240514,000000,35.69,35.87,35.65,35.87,15442,0
+MODL.US,D,20240515,000000,36.05,36.34,36.03,36.34,14867,0
+MODL.US,D,20240516,000000,36.37,36.44,36.28,36.28,21293,0
+MODL.US,D,20240517,000000,36.26,36.32,36.22,36.31,21032,0
+MODL.US,D,20240520,000000,36.42,36.4408,36.33,36.33,53659,0
+MODL.US,D,20240521,000000,36.36,36.5,36.34,36.5,32116,0
+MODL.US,D,20240522,000000,36.46,36.52,36.3006,36.37,18443,0
+MODL.US,D,20240523,000000,36.355,36.47,36.02,36.09,11979,0
+MODL.US,D,20240524,000000,36.21,36.4,36.1554,36.27,21846,0
+MODL.US,D,20240528,000000,36.3074,36.38,36.1101,36.238,23926,0
+MODL.US,D,20240529,000000,35.98,36.127,35.98,36.01,25054,0
+MODL.US,D,20240530,000000,35.97,35.98,35.79,35.79,32570,0
+MODL.US,D,20240531,000000,35.86,36.04,35.55,36.04,10062,0
+MODL.US,D,20240603,000000,36.18,36.289,35.93,36.17,28474,0
+MODL.US,D,20240604,000000,36.1468,36.34,36.1,36.29,12553,0
+MODL.US,D,20240605,000000,36.39,36.65,36.385,36.65,19840,0
+MODL.US,D,20240606,000000,36.68,36.77,36.615,36.71,16936,0
+MODL.US,D,20240607,000000,36.62,36.8,36.6,36.639,18284,0
+MODL.US,D,20240610,000000,36.63,36.77,36.54,36.75,35071,0
+MODL.US,D,20240611,000000,36.77,36.84,36.6,36.83,41320,0
+MODL.US,D,20240612,000000,37.12,37.19,36.9918,37.05,17882,0
+MODL.US,D,20240613,000000,37.12,37.13,36.96,37.09,25833,0
+MODL.US,D,20240614,000000,37.01,37.13,36.98,37.13,15310,0
+MODL.US,D,20240617,000000,37.06,37.422,37.02,37.34,28501,0
+MODL.US,D,20240618,000000,37.38,37.42,37.321,37.42,55853,0
+MODL.US,D,20240620,000000,37.51,37.51,37.23,37.34,25991,0
+MODL.US,D,20240621,000000,37.38,37.4,37.3,37.35,19616,0
+MODL.US,D,20240624,000000,37.3628,37.52,37.24,37.24,12949,0
+MODL.US,D,20240625,000000,37.39,37.47,37.2901,37.46,19638,0
+MODL.US,D,20240626,000000,37.35,37.531,37.35,37.49,58311,0
+MODL.US,D,20240627,000000,37.56,37.59,37.4457,37.54,37389,0
+MODL.US,D,20240628,000000,37.7629,37.7629,37.36,37.36,16007,0
+MODL.US,D,20240701,000000,37.46,37.49,37.3405,37.47,19194,0
+MODL.US,D,20240702,000000,37.36,37.67,37.36,37.67,20785,0
+MODL.US,D,20240703,000000,37.69,37.8,37.66,37.8,11447,0
+MODL.US,D,20240705,000000,37.88,38.14,37.835,38.14,164435,0
+MODL.US,D,20240708,000000,38.16,38.18,38.061,38.12,46525,0
+MODL.US,D,20240709,000000,38.235,38.275,38.18,38.22,74750,0
+MODL.US,D,20240710,000000,38.27,38.59,38.2603,38.58,42868,0
+MODL.US,D,20240711,000000,38.6,38.6,38.1699,38.2,57482,0
+MODL.US,D,20240712,000000,38.21,38.62,38.21,38.39,10867,0
+MODL.US,D,20240715,000000,38.47,38.67,38.31,38.4,49712,0
+MODL.US,D,20240716,000000,38.57,38.6,38.4599,38.6,41767,0
+MODL.US,D,20240717,000000,38.26,38.32,38.08,38.11,49559,0
+MODL.US,D,20240718,000000,38.165,38.2,37.64,37.71,90617,0
+MODL.US,D,20240719,000000,37.69,37.81,37.53,37.5485,13147,0
+MODL.US,D,20240722,000000,37.91,38.02,37.785,37.97,33698,0
+MODL.US,D,20240723,000000,37.9896,38.13,37.9025,37.93,22764,0
+MODL.US,D,20240724,000000,37.53,37.53,37.1699,37.17,23883,0
+MODL.US,D,20240725,000000,37.12,37.46,36.9,36.91,69453,0
+MODL.US,D,20240726,000000,37.17,37.42,37.14,37.22,21098,0
+MODL.US,D,20240729,000000,37.37,37.4395,37.22,37.33,14027,0
+MODL.US,D,20240730,000000,37.425,37.442,36.97,37.15,11514,0
+MODL.US,D,20240731,000000,37.6,37.7699,37.4841,37.6,19469,0
+MODL.US,D,20240801,000000,37.79,37.9579,37.1518,37.35,44441,0
+MODL.US,D,20240802,000000,36.75,36.97,36.45,36.72,578810,0
+MODL.US,D,20240805,000000,35.35,36.02,35.17,35.59,74734,0
+MODL.US,D,20240806,000000,35.97,36.32,35.93,35.93,17333,0
+MODL.US,D,20240807,000000,36.33,36.33,35.669,35.68,28921,0
+MODL.US,D,20240808,000000,36.11,36.52,36.0851,36.44,38244,0
+MODL.US,D,20240809,000000,36.45,36.72,36.45,36.67,9529,0
+MODL.US,D,20240812,000000,36.5499,36.6875,36.481,36.58,17369,0
+MODL.US,D,20240813,000000,36.84,37.18,36.83,37.15,22432,0
+MODL.US,D,20240814,000000,37.205,37.36,37.12,37.33,523202,0
+MODL.US,D,20240815,000000,37.64,37.84,37.62,37.82,15268,0
+MODL.US,D,20240816,000000,37.76,37.99,37.76,37.96,16336,0
+MODL.US,D,20240819,000000,38,38.3,38,38.2729,27729,0
+MODL.US,D,20240820,000000,38.32,38.32,38.23,38.29,13884,0
+MODL.US,D,20240821,000000,38.3704,38.4499,38.29,38.44,25045,0
+MODL.US,D,20240822,000000,38.5516,38.5516,38.11,38.14,16580,0
+MODL.US,D,20240823,000000,38.37,38.54,38.326,38.53,15211,0
+MODL.US,D,20240826,000000,38.56,38.5813,38.38,38.44,21124,0
+MODL.US,D,20240827,000000,38.34,38.56,38.34,38.48,18479,0
+MODL.US,D,20240828,000000,38.49,38.53,38.14,38.31,13277,0
+MODL.US,D,20240829,000000,38.44,38.63,38.2999,38.32,18333,0
+MODL.US,D,20240830,000000,38.49,38.72,38.3134,38.691,5890,0
+MODL.US,D,20240903,000000,38.5282,38.5282,37.98,38.08,30983,0
+MODL.US,D,20240904,000000,38.01,38.1803,37.95,38.04,14024,0
+MODL.US,D,20240905,000000,38.143,38.143,37.85,37.94,16748,0
+MODL.US,D,20240906,000000,37.93,37.985,37.3343,37.38,15858,0
+MODL.US,D,20240909,000000,37.62,37.798,37.51,37.74,9713,0
+MODL.US,D,20240910,000000,37.88,37.94,37.59,37.93,25544,0
+MODL.US,D,20240911,000000,37.89,38.22,37.3,38.14,31167,0
+MODL.US,D,20240912,000000,38.25,38.46,38.09,38.42,22218,0
+MODL.US,D,20240913,000000,38.51,38.645,38.51,38.63,12265,0
+MODL.US,D,20240916,000000,38.615,38.73,38.55,38.73,19992,0
+MODL.US,D,20240917,000000,38.86,38.87,38.605,38.6773,56512,0
+MODL.US,D,20240918,000000,38.72,38.86,38.585,38.5922,14066,0
+MODL.US,D,20240919,000000,39.1,39.1875,39.0299,39.08,100990,0
+MODL.US,D,20240920,000000,39.1,39.13,39,39.12,9578,0
+MODL.US,D,20240923,000000,39.1475,39.227289,39.1475,39.16,7786,0
+MODL.US,D,20240924,000000,39.16,39.2,39.07,39.18,40557,0
+MODL.US,D,20240925,000000,39.21,39.23,39.08,39.12,13236,0
+MODL.US,D,20240926,000000,39.38,39.38,39.1201,39.22,13101,0
+MODL.US,D,20240927,000000,39.32,39.34,39.2,39.2,16335,0
+MODL.US,D,20240930,000000,39.14,39.38,39.08,39.38,15733,0
+MODL.US,D,20241001,000000,39.35,39.35,38.905,39.06,14504,0
+MODL.US,D,20241002,000000,38.9225,39.06,38.9105,39,12116,0
+MODL.US,D,20241003,000000,38.9,39.01,38.78,38.86,59230,0
+MODL.US,D,20241004,000000,39.1,39.23,38.915,39.2,21569,0
+MODL.US,D,20241007,000000,39.09,39.09,38.76,38.79,20126,0
+MODL.US,D,20241008,000000,38.96,39.18,38.96,39.1537,24993,0
+MODL.US,D,20241009,000000,39.13,39.43,39.13,39.4155,17782,0
+MODL.US,D,20241010,000000,39.3309,39.3799,39.27,39.3134,26428,0
+MODL.US,D,20241011,000000,39.3,39.61,39.3,39.5666,10868,0
+MODL.US,D,20241014,000000,39.76,39.94,39.76,39.9,25085,0
+MODL.US,D,20241015,000000,39.92,39.969,39.67,39.71,20653,0
+MODL.US,D,20241016,000000,39.75,39.9196,39.6829,39.91,90561,0
+MODL.US,D,20241017,000000,40,40.0189,39.84,39.84,22974,0
+MODL.US,D,20241018,000000,39.93,40.08,39.93,40.03,32665,0
+MODL.US,D,20241021,000000,39.9713,39.99,39.77,39.8672,28818,0
+MODL.US,D,20241022,000000,39.69,39.94,39.69,39.9,21108,0
+MODL.US,D,20241023,000000,39.76,39.769,39.3901,39.5702,23582,0
+MODL.US,D,20241024,000000,39.73,39.74,39.56,39.7,25428,0
+MODL.US,D,20241025,000000,39.87,39.97,39.58,39.6,14043,0
+MODL.US,D,20241028,000000,39.8,39.87,39.75,39.76,13493,0
+MODL.US,D,20241029,000000,39.62,39.86,39.612293,39.74,32958,0
+MODL.US,D,20241030,000000,39.73,39.91,39.6671,39.6671,15576,0
+MODL.US,D,20241031,000000,39.5,39.5,39.04,39.04,20426,0
+MODL.US,D,20241101,000000,39.23,39.4193,39.18,39.183141,17221,0
+MODL.US,D,20241104,000000,39.18,39.18,38.9101,38.98,28651,0
+MODL.US,D,20241105,000000,39.29,39.47,39.2363,39.44,63769,0
+MODL.US,D,20241106,000000,40.23,40.36,40.0222,40.34,17380,0
+MODL.US,D,20241107,000000,40.46,40.7096,40.46,40.62,11439,0
+MODL.US,D,20241108,000000,40.7596,40.99,40.7596,40.88,40696,0
+MODL.US,D,20241111,000000,41.05,41.07,40.91,40.97,48633,0
+MODL.US,D,20241112,000000,40.99,40.99,40.695,40.84,14098,0
+MODL.US,D,20241113,000000,40.9,40.95,40.77,40.81,19777,0
+MODL.US,D,20241114,000000,40.7435,40.8,40.55,40.55,42886,0
+MODL.US,D,20241115,000000,40.32,40.33,39.9661,40,57994,0
+MODL.US,D,20241118,000000,40.06,40.21,40.04,40.17,14363,0
+MODL.US,D,20241119,000000,40,40.3342,39.94,40.31,24620,0
+MODL.US,D,20241120,000000,40.33,40.33,39.99,40.33,14790,0
+MODL.US,D,20241121,000000,40.45,40.6,40.18,40.54,19863,0
+MODL.US,D,20241122,000000,40.6,40.73,40.58,40.73,13510,0
+MODL.US,D,20241125,000000,40.97,41.06,40.76,40.88,39637,0
+MODL.US,D,20241126,000000,40.98,41.15,40.9329,41.15,24626,0
+MODL.US,D,20241127,000000,41.14,41.18,41.02,41.07,39115,0
+MODL.US,D,20241129,000000,41.14,41.34,41.14,41.2793,9765,0
+MODL.US,D,20241202,000000,41.3575,41.41,41.3,41.39,128101,0
+MODL.US,D,20241203,000000,41.38,41.4171,41.319,41.4,12215,0
+MODL.US,D,20241204,000000,41.5,41.68,41.5,41.68,19362,0
+MODL.US,D,20241205,000000,41.71,41.735,41.605,41.605,19468,0
+MODL.US,D,20241206,000000,41.7,41.8,41.7,41.77,100472,0
+MODL.US,D,20241209,000000,41.6699,41.6699,41.475,41.48,16897,0
+MODL.US,D,20241210,000000,41.56,41.6,41.42,41.44,36227,0
+MODL.US,D,20241211,000000,41.65,41.799,41.6434,41.75,18036,0
+MODL.US,D,20241212,000000,41.64,41.68,41.47,41.47,22741,0
+MODL.US,D,20241213,000000,41.54,41.58,41.36,41.44,40390,0
+MODL.US,D,20241216,000000,41.53,41.68,41.53,41.5647,24446,0
+MODL.US,D,20241217,000000,41.43,41.4793,41.35,41.44,24484,0
+MODL.US,D,20241218,000000,41.42,41.54,40.25,40.3184,26899,0
+MODL.US,D,20241219,000000,40.55,40.55,40.16,40.16,41312,0
+MODL.US,D,20241220,000000,40.04,40.93,40.04,40.61,34657,0
+MODL.US,D,20241223,000000,40.63,40.87,40.39,40.87,25403,0
+MODL.US,D,20241224,000000,41.158,41.32,41.13,41.32,6989,0
+MODL.US,D,20241226,000000,41.21,41.36,41.2,41.33,19278,0
+MODL.US,D,20241227,000000,41.12,41.12,40.63,40.89,12033,0
+MODL.US,D,20241230,000000,40.45,40.6,40.1762,40.41,24157,0
+MODL.US,D,20241231,000000,40.4525,40.55,40.16,40.23,31903,0
+MODL.US,D,20250102,000000,40.38,40.59,39.96,40.15,39915,0
+MODL.US,D,20250103,000000,40.33,40.63,40.305,40.63,36909,0
+MODL.US,D,20250106,000000,40.88,41.13,40.7645,40.81,89569,0
+MODL.US,D,20250107,000000,40.98,40.98,40.31,40.44,25957,0
+MODL.US,D,20250108,000000,40.41,40.59,40.25,40.48,35046,0
+MODL.US,D,20250110,000000,40.32,40.32,39.7999,39.9,127912,0
+MODL.US,D,20250113,000000,39.59,39.95,39.44,39.94,27319,0
+MODL.US,D,20250114,000000,40.08,40.08,39.72,39.91,72867,0
+MODL.US,D,20250115,000000,40.5,40.74,40.4399,40.68,32748,0
+MODL.US,D,20250116,000000,40.7,40.7587,40.59,40.64,14911,0
+MODL.US,D,20250117,000000,40.98,41.1,40.9092,40.97,47043,0
+MODL.US,D,20250121,000000,41.19,41.38,41.175,41.38,34359,0
+MODL.US,D,20250122,000000,41.55,41.676632,41.53,41.58,53822,0
+MODL.US,D,20250123,000000,41.57,41.85,41.52,41.85,27553,0
+MODL.US,D,20250124,000000,41.87,41.96,41.77,41.85,53205,0
+MODL.US,D,20250127,000000,41.4,41.65,41.3995,41.64,27775,0
+MODL.US,D,20250128,000000,41.69,42.016427,41.5991,41.96,44023,0
+MODL.US,D,20250129,000000,41.93,41.94,41.7099,41.81,40642,0
+MODL.US,D,20250130,000000,41.91,42.14,41.795,42.02,48532,0
+MODL.US,D,20250131,000000,42.24,42.385,41.88,41.9,42211,0
+MODL.US,D,20250203,000000,41.15,41.82,41.15,41.68,28534,0
+MODL.US,D,20250204,000000,41.67,41.86,41.6285,41.85,119067,0
+MODL.US,D,20250205,000000,41.78,42.03,41.6935,42.02,118835,0
+MODL.US,D,20250206,000000,42.139,42.17,42.01,42.17,36476,0
+MODL.US,D,20250207,000000,42.17,42.26,41.75,41.75,55289,0
+MODL.US,D,20250210,000000,41.92,41.945,41.7962,41.89,21388,0
+MODL.US,D,20250211,000000,41.81,41.93,41.73,41.86,17843,0
+MODL.US,D,20250212,000000,41.59,41.87,41.465,41.83,39131,0
+MODL.US,D,20250213,000000,41.94,42.26,41.91,42.26,54838,0
+MODL.US,D,20250214,000000,42.26,42.28,42.19,42.2,33942,0
+MODL.US,D,20250218,000000,42.29,42.29,42.03,42.21,353386,0
+MODL.US,D,20250219,000000,42.17,42.37,42.139,42.37,21388,0
+MODL.US,D,20250220,000000,42.229,42.24,41.9115,42.06,38185,0
+MODL.US,D,20250221,000000,42.05,42.05,41.48,41.48,29362,0
+MODL.US,D,20250224,000000,41.65,41.65,41.3016,41.32,29767,0
+MODL.US,D,20250225,000000,41.3569,41.401,40.86,41.18,25406,0
+MODL.US,D,20250226,000000,41.31,41.46,40.975,41.12,27687,0
+MODL.US,D,20250227,000000,41.265,41.2998,40.59,40.61,28126,0
+MODL.US,D,20250228,000000,40.65,41.24,40.51,41.22,134710,0
+MODL.US,D,20250303,000000,41.41,41.41,40.52,40.69,31668,0
+MODL.US,D,20250304,000000,40.35,40.69,39.9,40.19,98411,0
+MODL.US,D,20250305,000000,40.16,40.68,40,40.61,47590,0
+MODL.US,D,20250306,000000,40.09,40.4,39.76,39.92,30155,0
+MODL.US,D,20250307,000000,39.74,40.05,39.34,39.97,21904,0
+MODL.US,D,20250310,000000,39.35,39.41,38.5596,38.82,20023,0
+MODL.US,D,20250311,000000,38.67,38.9141,38.29,38.58,124271,0
+MODL.US,D,20250312,000000,38.9763,38.9763,38.4444,38.7,38954,0
+MODL.US,D,20250313,000000,38.7,38.7,38.0603,38.15,74653,0
+MODL.US,D,20250314,000000,38.46,38.9,38.46,38.9,29756,0
+MODL.US,D,20250317,000000,38.83,39.3259,38.83,39.2,29302,0
+MODL.US,D,20250318,000000,39.044,39.044,38.71,38.8069,76612,0
+MODL.US,D,20250319,000000,38.91,39.35,38.8599,39.18,27857,0
+MODL.US,D,20250320,000000,38.9358,39.379,38.9358,39.1278,58049,0
+MODL.US,D,20250321,000000,38.885,39.17,38.82,39.17,13267,0
+MODL.US,D,20250324,000000,39.6501,39.88,39.6501,39.85,39939,0
+MODL.US,D,20250325,000000,39.98,40.01,39.80686,39.87,18512,0
+MODL.US,D,20250326,000000,39.83,39.8992,39.3691,39.45,15278,0
+MODL.US,D,20250327,000000,39.26,39.6,39.26,39.39,108239,0
+MODL.US,D,20250328,000000,39.29,39.29,38.5802,38.63,97653,0
+MODL.US,D,20250331,000000,38.1,38.85,38.04,38.82,55854,0
+MODL.US,D,20250401,000000,38.69,39.05,38.47,38.88,50083,0
+MODL.US,D,20250402,000000,38.49,39.3,38.49,39.15,64420,0
+MODL.US,D,20250403,000000,37.89,38.13,37.58,37.58,50632,0
+MODL.US,D,20250404,000000,36.53,36.72,35.41,35.41,142839,0
+MODL.US,D,20250407,000000,34.13,36.48,33.8763,35.33,238585,0
+MODL.US,D,20250408,000000,36.61,36.6955,34.4673,34.89,133842,0
+MODL.US,D,20250409,000000,34.63,37.91,34.63,37.87,52109,0
+MODL.US,D,20250410,000000,37.15,37.15,35.62,36.65,224648,0
+MODL.US,D,20250411,000000,36.57,37.37,36.44,37.28,245060,0
+MODL.US,D,20250414,000000,37.97,37.97,37.33,37.61,42830,0
+MODL.US,D,20250415,000000,37.63,37.8474,37.47,37.54,30964,0
+MODL.US,D,20250416,000000,37.08,37.31,36.2901,36.68,49714,0
+MODL.US,D,20250417,000000,36.7,36.929,36.49,36.63,41256,0
+MODL.US,D,20250421,000000,36.1781,36.1781,35.47,35.76,41213,0
+MODL.US,D,20250422,000000,36.15,36.764156,36.15,36.7,26921,0
+MODL.US,D,20250423,000000,37.63,37.9,37.22,37.33,30852,0
+MODL.US,D,20250424,000000,37.37,38.16,37.37,38.13,71239,0
+MODL.US,D,20250425,000000,38.16,38.46,38,38.46,201595,0
+MODL.US,D,20250428,000000,38.51,38.51,38.06,38.46,121608,0
+MODL.US,D,20250429,000000,38.36,38.7597,38.36,38.7008,20981,0
+MODL.US,D,20250430,000000,37.97,38.78,37.8358,38.75,43661,0
+MODL.US,D,20250501,000000,39.29,39.4,39.01,39.01,29237,0
+MODL.US,D,20250502,000000,39.42,39.71,39.365,39.62,29368,0
+MODL.US,D,20250505,000000,39.31,39.6599,39.31,39.43,28383,0
+MODL.US,D,20250506,000000,39.03,39.2195,39.005,39.04,25855,0
+MODL.US,D,20250507,000000,39.15,39.29,38.88,39.17,26774,0
+MODL.US,D,20250508,000000,39.4,39.69,39.18,39.36,43092,0
+MODL.US,D,20250509,000000,39.41,39.5096,39.19,39.19,19327,0
+MODL.US,D,20250512,000000,40.31,40.47,40.07,40.45,14760,0
+MODL.US,D,20250513,000000,40.56,40.83,40.56,40.67,34070,0
+MODL.US,D,20250514,000000,40.77,40.85,40.635,40.73,93922,0
+MODL.US,D,20250515,000000,40.5499,40.89,40.493,40.8,35555,0
+MODL.US,D,20250516,000000,40.88,41.18,40.83,41.17,34941,0
+MODL.US,D,20250519,000000,40.93,41.28,40.93,41.23,33825,0
+MODL.US,D,20250520,000000,41.1,41.2196,40.98,41.12,17490,0
+MODL.US,D,20250521,000000,40.84,41.16,40.4752,40.53,22204,0
+MODL.US,D,20250522,000000,40.515,40.76,40.5,40.5,17324,0
+MODL.US,D,20250523,000000,40.02,40.42,40.02,40.26,197023,0
+MODL.US,D,20250527,000000,40.67,41.06,40.67,41.04,14308,0
+MODL.US,D,20250528,000000,41.08,41.16,40.86,40.86,36519,0
+MODL.US,D,20250529,000000,41.24,41.24,40.7916,40.96,23391,0
+MODL.US,D,20250530,000000,40.87,41.119,40.65,41.05,51603,0
+MODL.US,D,20250602,000000,40.986889,41.25,40.775,41.22,20330,0
+MODL.US,D,20250603,000000,41.2,41.45,41.2,41.38,5442,0
+MODL.US,D,20250604,000000,41.44,41.57,41.43,41.43,31548,0
+MODL.US,D,20250605,000000,41.5,41.6579,41.16,41.24,24072,0
+MODL.US,D,20250606,000000,41.61,41.79,41.56,41.72,33265,0
+MODL.US,D,20250609,000000,41.6401,41.81,41.6301,41.71,22714,0
+MODL.US,D,20250610,000000,41.73,41.996,41.71,41.98,95558,0
+MODL.US,D,20250611,000000,42.02,42.1299,41.7897,41.86,23740,0
+MODL.US,D,20250612,000000,41.82,42.03,41.8103,41.99,76095,0
+MODL.US,D,20250613,000000,41.59,41.908473,41.47,41.54,50405,0
+MODL.US,D,20250616,000000,41.75,42.04,41.75,41.93,17199,0
+MODL.US,D,20250617,000000,41.73,41.8358,41.48,41.57,21400,0
+MODL.US,D,20250618,000000,41.58,41.755,41.527,41.54,16703,0
+MODL.US,D,20250620,000000,41.74,41.74,41.27,41.35,13515,0
+MODL.US,D,20250623,000000,41.39,41.8,41.18,41.76,131452,0
+MODL.US,D,20250624,000000,42.11,42.33,42.03,42.26,16107,0
+MODL.US,D,20250625,000000,42.41,42.4269,42.24,42.32,35994,0
+MODL.US,D,20250626,000000,42.44,42.67,42.415,42.61,19057,0
+MODL.US,D,20250627,000000,42.73,42.92,42.655,42.8,27326,0
+MODL.US,D,20250630,000000,43.07,43.37,42.93,43.1,43141,0
+MODL.US,D,20250701,000000,42.93,43.09,42.93,42.97,85731,0
+MODL.US,D,20250702,000000,42.91,43.13,42.91,43.115,21265,0
+MODL.US,D,20250703,000000,43.33,43.52,43.3155,43.5,12222,0
+MODL.US,D,20250707,000000,43.33,43.34,42.97,43.13,17364,0
+MODL.US,D,20250708,000000,43.18,43.23,43.053693,43.09,8385,0
+MODL.US,D,20250709,000000,43.21,43.368,43.13,43.29,70747,0
+MODL.US,D,20250710,000000,43.26,43.43,43.18,43.33,46663,0
+MODL.US,D,20250711,000000,43.21,43.23,43.0569,43.17,25668,0
+MODL.US,D,20250714,000000,43.135,43.32,43.12,43.3,66029,0
+MODL.US,D,20250715,000000,43.345,43.36,43.07,43.07,47326,0
+MODL.US,D,20250716,000000,43.18,43.2593,43.0172,43.24,28029,0
+MODL.US,D,20250717,000000,43.24,43.4796,43.2101,43.41,31982,0
+MODL.US,D,20250718,000000,43.51,43.52,43.3716,43.4151,22061,0
+MODL.US,D,20250721,000000,43.5,43.72,43.5,43.5343,27941,0
+MODL.US,D,20250722,000000,43.58,43.6124,43.47,43.6124,13175,0
+MODL.US,D,20250723,000000,43.78,43.87,43.630663,43.8472,34069,0
+MODL.US,D,20250724,000000,43.98,44.03,43.9033,43.92,30957,0
+MODL.US,D,20250725,000000,43.96,44.1299,43.96,44.0697,15122,0
+MODL.US,D,20250728,000000,44.14,44.14,43.925,43.9852,28979,0
+MODL.US,D,20250729,000000,44.02,44.0497,43.85,43.9,48763,0
+MODL.US,D,20250730,000000,43.96,44.09,43.75,43.8783,32238,0
+MODL.US,D,20250731,000000,44.29,44.35,43.76,43.83,56135,0
+MODL.US,D,20250801,000000,43.4,43.4,43.09,43.2009,27615,0
+MODL.US,D,20250804,000000,43.5933,43.9,43.5933,43.8833,56455,0
+MODL.US,D,20250805,000000,43.96,44.0197,43.6366,43.6366,18093,0
+MODL.US,D,20250806,000000,43.665,43.96,43.64,43.93,63500,0
+MODL.US,D,20250807,000000,44.1,44.11,43.605,43.7881,80745,0
+MODL.US,D,20250808,000000,44,44.15,43.995,44.15,19888,0
+MODL.US,D,20250811,000000,44.16,44.25,44.03,44.0398,20380,0
+MODL.US,D,20250812,000000,44.24,44.52,44.15,44.5,50207,0
+MODL.US,D,20250813,000000,44.67,44.7,44.53,44.5982,43746,0
+MODL.US,D,20250814,000000,44.47,44.73,44.47,44.6725,53572,0
+MODL.US,D,20250815,000000,44.81,44.81,44.57,44.63,63250,0
+MODL.US,D,20250818,000000,44.58,44.64,44.535,44.61,35014,0
+MODL.US,D,20250819,000000,44.555,44.555,44.265,44.32,18657,0
+MODL.US,D,20250820,000000,44.27,44.29,43.863,44.24,28665,0
+MODL.US,D,20250821,000000,44.08,44.17,43.93,44.03,36495,0
+MODL.US,D,20250822,000000,44.2,44.6899,44.2,44.6128,16763,0
+MODL.US,D,20250825,000000,44.55,44.63,44.45,44.4762,27728,0
+MODL.US,D,20250826,000000,44.46,44.6,44.3974,44.586,10794,0
+MODL.US,D,20250827,000000,44.5684,44.7,44.55,44.67,18791,0
+MODL.US,D,20250828,000000,44.704,44.84,44.6353,44.8197,21960,0
+MODL.US,D,20250829,000000,44.73,44.73,44.5,44.56,21338,0
+MODL.US,D,20250902,000000,44.11,44.37,43.965,44.32,42211,0
+MODL.US,D,20250903,000000,44.6195,44.72,44.5,44.674,33007,0
+MODL.US,D,20250904,000000,44.76,45.08,44.7,45.056,67357,0
+MODL.US,D,20250905,000000,45.255,45.26,44.78,44.96,63640,0
+MODL.US,D,20250908,000000,45.08,45.12,44.97,45.038,31748,0
+MODL.US,D,20250909,000000,45.09,45.31,45.0535,45.2947,20361,0
+MODL.US,D,20250910,000000,45.53,45.53,45.2108,45.31,29109,0
+MODL.US,D,20250911,000000,45.5,45.65,45.49,45.6495,10964,0
+MODL.US,D,20250912,000000,45.6373,45.74,45.61,45.6586,15344,0
+MODL.US,D,20250915,000000,45.86,45.9299,45.8309,45.91,82740,0
+MODL.US,D,20250916,000000,45.94,45.94,45.8001,45.86,18558,0
+MODL.US,D,20250917,000000,45.82,45.91,45.6492,45.88,14050,0
+MODL.US,D,20250918,000000,46.08,46.18,45.96,46.0356,21818,0
+MODL.US,D,20250919,000000,46.105,46.27,46.03,46.2697,16818,0
+MODL.US,D,20250922,000000,46.2,46.4,46.18,46.3816,19009,0
+MODL.US,D,20250923,000000,46.34,46.34,46.0394,46.0916,11667,0
+MODL.US,D,20250924,000000,46.105,46.1072,45.86,45.9562,46131,0
+MODL.US,D,20250925,000000,45.71,45.78,45.53,45.6812,26290,0
+MODL.US,D,20250926,000000,45.79,45.94,45.7105,45.9248,25906,0
+MODL.US,D,20250929,000000,46.12,46.1485,45.984978,46.0389,12439,0
+MODL.US,D,20250930,000000,45.98,46.23,45.9,46.2163,35978,0
+MODL.US,D,20251001,000000,45.97,46.47,45.97,46.4205,17679,0
+MODL.US,D,20251002,000000,46.53,46.53,46.27,46.43,47221,0
+MODL.US,D,20251003,000000,46.45,46.6693,46.4135,46.4148,10652,0
+MODL.US,D,20251006,000000,46.4328,46.631423,46.42,46.6014,24143,0
+MODL.US,D,20251007,000000,46.67,46.67,46.41,46.437,14931,0
+MODL.US,D,20251008,000000,46.48,46.6993,46.48,46.6698,25801,0
+MODL.US,D,20251009,000000,46.67,46.68,46.48,46.61,31338,0
+MODL.US,D,20251010,000000,46.7,46.7524,45.4833,45.4833,19421,0
+MODL.US,D,20251013,000000,45.98,46.17,45.94,46.115,11480,0
+MODL.US,D,20251014,000000,45.92,46.32,45.92,46.11,165677,0
+MODL.US,D,20251015,000000,46.45,46.6596,46.035,46.34,99106,0
+MODL.US,D,20251016,000000,46.45,46.645,45.855,46.02,45442,0
+MODL.US,D,20251017,000000,45.91,46.3123,45.8603,46.2962,24685,0
+MODL.US,D,20251020,000000,46.52,46.8,46.52,46.76,11604,0
+MODL.US,D,20251021,000000,46.75,46.7855,46.648,46.71,17561,0
+MODL.US,D,20251022,000000,46.74,46.74,46.205,46.49,162273,0
+MODL.US,D,20251023,000000,46.44,46.72,46.44,46.6452,19968,0
+MODL.US,D,20251024,000000,46.975,47.1497,46.975,47.0454,24355,0
+MODL.US,D,20251027,000000,47.44,47.64,47.403749,47.59,94377,0
+MODL.US,D,20251028,000000,47.6186,47.8,47.6,47.7,13146,0
+MODL.US,D,20251029,000000,47.7675,47.772,47.4999,47.6049,17513,0
+MODL.US,D,20251030,000000,47.369,47.5096,47.125,47.1264,22750,0
+MODL.US,D,20251031,000000,47.58,47.58,47.09,47.29,19870,0
+MODL.US,D,20251103,000000,47.53,47.53,47.2475,47.333,22762,0
+MODL.US,D,20251104,000000,46.84,47.16,46.81,46.84,43530,0
+MODL.US,D,20251105,000000,46.83,47.21,46.83,47.0278,25074,0
+MODL.US,D,20251106,000000,47.01,47.01,46.53,46.5591,27347,0
+MODL.US,D,20251107,000000,46.36,46.61,45.99,46.59,69089,0
+MODL.US,D,20251110,000000,46.98,47.32,46.9035,47.25,41375,0
+MODL.US,D,20251111,000000,47.16,47.4994,47.1304,47.4244,50902,0
+MODL.US,D,20251112,000000,47.65,47.65,47.33,47.4626,32750,0
+MODL.US,D,20251113,000000,47.195,47.2596,46.73,46.7307,271893,0
+MODL.US,D,20251114,000000,46.24,46.9039,46.24,46.6239,22713,0
+MODL.US,D,20251117,000000,46.7999,46.8701,46.158,46.329,124705,0
+MODL.US,D,20251118,000000,46.26,46.3503,45.845,46.0659,57772,0
+MODL.US,D,20251119,000000,46.119665,46.5099,45.9401,46.15,26760,0
+MODL.US,D,20251120,000000,46.82,46.9797,45.61,45.6125,84695,0
+MODL.US,D,20251121,000000,45.78,46.4585,45.7509,46.13,34836,0
+MODL.US,D,20251124,000000,46.45,46.8,46.45,46.71,22536,0
+MODL.US,D,20251125,000000,46.91,47.2989,46.8,47.2588,29177,0
+MODL.US,D,20251126,000000,47.37,47.629,47.37,47.5405,24020,0
+MODL.US,D,20251128,000000,47.627,47.7345,47.575,47.7345,15308,0
+MODL.US,D,20251201,000000,47.49,47.6064,47.38,47.3841,22509,0
+MODL.US,D,20251202,000000,47.56,47.6056,47.431,47.48,9827,0
+MODL.US,D,20251203,000000,47.4,47.74,47.4,47.67,24973,0
+MODL.US,D,20251204,000000,47.77,47.77,47.445,47.6,26203,0
+MODL.US,D,20251205,000000,47.64,47.8698,47.64,47.66,42789,0
+MODL.US,D,20251208,000000,47.76,47.76,47.33,47.38,27393,0
+MODL.US,D,20251209,000000,47.39,47.51,47.3403,47.3403,54717,0
+MODL.US,D,20251210,000000,47.33,47.6899,47.3084,47.6101,23615,0
+MODL.US,D,20251211,000000,47.43,47.6888,47.29,47.67,24798,0
+MODL.US,D,20251212,000000,47.64,47.67,47.13,47.3039,40105,0
+MODL.US,D,20251215,000000,47.59,47.59,47.2199,47.3223,32112,0
+MODL.US,D,20251216,000000,47.23,47.33,46.9539,47.21,52275,0
+MODL.US,D,20251217,000000,47.29,47.29,46.7374,46.7443,71458,0
+MODL.US,D,20251218,000000,47.13,47.2935,46.97,47.05,82812,0
+MODL.US,D,20251219,000000,47.16,47.46,47.155,47.41,142965,0
+MODL.US,D,20251222,000000,47.62,47.69,47.525,47.69,32715,0
+MODL.US,D,20251223,000000,47.59,47.87,47.59,47.8588,38024,0
+MODL.US,D,20251224,000000,47.92,48.0699,47.907,48.0568,12278,0
+MODL.US,D,20251226,000000,48.02,48.1,47.975,48.0413,15189,0
+MODL.US,D,20251229,000000,47.83,47.9798,47.78,47.8756,32809,0
+MODL.US,D,20251230,000000,47.86,47.91,47.7988,47.8328,51266,0
+MODL.US,D,20251231,000000,47.85,47.85,47.49,47.52,29889,0
+MODL.US,D,20260102,000000,47.7,47.751,47.355,47.5241,34008,0
+MODL.US,D,20260105,000000,47.69,47.81,47.6701,47.75,85722,0
+MODL.US,D,20260106,000000,47.79,48.0579,47.79,48.0428,28038,0
+MODL.US,D,20260107,000000,48.07,48.22,47.945,47.9869,85802,0
+MODL.US,D,20260108,000000,47.96,48.008,47.7901,47.8797,49600,0
+MODL.US,D,20260109,000000,48,48.16,48,48.0868,53226,0
+MODL.US,D,20260112,000000,47.886,48.1569,47.886,48.1092,63181,0
+MODL.US,D,20260113,000000,48.16,48.16,47.81,47.96,77457,0
+MODL.US,D,20260114,000000,47.75,47.81,47.4952,47.7624,41428,0
+MODL.US,D,20260115,000000,48.0099,48.01,47.755,47.7751,105341,0
+MODL.US,D,20260116,000000,47.838,47.84,47.668,47.7203,33272,0
+MODL.US,D,20260120,000000,47,47.276516,46.815,46.8399,54227,0
+MODL.US,D,20260121,000000,46.93,47.5397,46.93,47.3084,58381,0
+MODL.US,D,20260122,000000,47.66,47.7407,47.52,47.5919,65620,0
+MODL.US,D,20260123,000000,47.495,47.6799,47.47,47.58,1277326,0
+MODL.US,D,20260126,000000,47.63,47.959,47.63,47.8754,34900,0
+MODL.US,D,20260127,000000,47.92,48.05,47.91,47.9784,41160,0
+MODL.US,D,20260128,000000,48.025,48.03,47.81,47.9234,36739,0
+MODL.US,D,20260129,000000,47.82,47.9699,47.48,47.9458,107142,0
+MODL.US,D,20260130,000000,47.78,47.9099,47.56,47.8092,70623,0
+MODL.US,D,20260202,000000,47.66,48.18,47.66,48.13,43612,0
+MODL.US,D,20260203,000000,48.14,48.23,47.42,47.6847,145410,0
+MODL.US,D,20260204,000000,47.695,47.6999,47.29,47.4647,96633,0
+MODL.US,D,20260205,000000,47.07,47.32,46.885,47.0022,60216,0
+MODL.US,D,20260206,000000,47.49,47.85,47.35,47.78,42402,0
+MODL.US,D,20260209,000000,47.719729,47.935,47.64,47.8651,18991,0
+MODL.US,D,20260210,000000,47.87,47.945015,47.587,47.587,39616,0
+MODL.US,D,20260211,000000,47.81,47.82,47.4083,47.5,138926,0
+MODL.US,D,20260212,000000,47.58,47.59,46.885,46.9258,35296,0
+MODL.US,D,20260213,000000,46.88,47.28,46.858418,46.98,59211,0
+MODL.US,D,20260217,000000,46.9666,47.13,46.69,46.9788,28180,0
+MODL.US,D,20260218,000000,47.11,47.31,47.05,47.18,20771,0
diff --git a/daily/us/nasdaq etfs/mral.us.txt b/daily/us/nasdaq etfs/mral.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8377b773b51bb5842bf2496787eca2c9a4c86910
--- /dev/null
+++ b/daily/us/nasdaq etfs/mral.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRAL.US,D,20250307,000000,25.8299,28.55,24.65,28.2485,25155,0
+MRAL.US,D,20250310,000000,25.2,25.74,19.5,19.655,35834,0
+MRAL.US,D,20250311,000000,18.12,19.4945,17.03,18.5199,57251,0
+MRAL.US,D,20250312,000000,19.27,19.27,17.41,18.0755,4626,0
+MRAL.US,D,20250313,000000,18.3,18.3,15.3501,15.3561,21711,0
+MRAL.US,D,20250314,000000,16.43,18.045,16.279,17.9401,13946,0
+MRAL.US,D,20250317,000000,18.08,18.25,16.35,17.3813,18547,0
+MRAL.US,D,20250318,000000,16.2,16.2,14.9273,14.9273,27225,0
+MRAL.US,D,20250319,000000,15.49,16.7984,15.16,16.0225,30533,0
+MRAL.US,D,20250320,000000,16.09,17.41,15.5,15.9564,28405,0
+MRAL.US,D,20250321,000000,15.27,15.88,14.9406,15.6423,42179,0
+MRAL.US,D,20250324,000000,17,21.3491,16.85,21.3491,68202,0
+MRAL.US,D,20250325,000000,21.12,21.29,19.415,20.28,78681,0
+MRAL.US,D,20250326,000000,19.9269,19.9269,18.21,18.95,35368,0
+MRAL.US,D,20250327,000000,18.2973,19.659,17.575,18.53,27714,0
+MRAL.US,D,20250328,000000,17.74,17.74,15.14,15.34,44270,0
+MRAL.US,D,20250331,000000,13.85,13.98,12.51,12.95,61683,0
+MRAL.US,D,20250401,000000,13.11,13.8096,12.03,13.71,80543,0
+MRAL.US,D,20250402,000000,13.35,15.5,13.35,15.05,71248,0
+MRAL.US,D,20250403,000000,12.21,12.96,11.97,12.16,40371,0
+MRAL.US,D,20250404,000000,11.35,12.27,9.21,12.27,114776,0
+MRAL.US,D,20250407,000000,9.6,14,9.32,12.08,105422,0
+MRAL.US,D,20250408,000000,13.57,13.57,9.8501,10.59,53743,0
+MRAL.US,D,20250409,000000,10.64,14.971,10.21,14.1034,92136,0
+MRAL.US,D,20250410,000000,13.02,13.209,11.316,12.81,57320,0
+MRAL.US,D,20250411,000000,13.25,14.65,12.76,14.4003,57615,0
+MRAL.US,D,20250414,000000,15.3894,16.58,14.87,15.3989,122775,0
+MRAL.US,D,20250415,000000,15.71,15.9,13.64,14.54,75484,0
+MRAL.US,D,20250416,000000,13.97,14.75,13.361,14.07,69438,0
+MRAL.US,D,20250417,000000,14.12,14.74,13.28,14.6485,66133,0
+MRAL.US,D,20250421,000000,15.22,15.72,13.77,13.78,41734,0
+MRAL.US,D,20250422,000000,15.04,17.97,14.9859,17.97,190782,0
+MRAL.US,D,20250423,000000,19.46,19.46,17.585,18.01,197131,0
+MRAL.US,D,20250424,000000,17.55,18.35,17.24,17.9,72216,0
+MRAL.US,D,20250425,000000,18.28,19.0999,17.7135,18.22,72973,0
+MRAL.US,D,20250428,000000,18.88,18.88,16.3204,17.6553,61059,0
+MRAL.US,D,20250429,000000,17.83,18.819,17.5385,18.16,75837,0
+MRAL.US,D,20250430,000000,17.41,17.46,15.35,16.0147,99074,0
+MRAL.US,D,20250501,000000,17.51,19.089,16.67,17.74,106987,0
+MRAL.US,D,20250502,000000,17.93,19.9186,17.6563,18.7095,132330,0
+MRAL.US,D,20250505,000000,17.31,17.39,14.3,15.11,251672,0
+MRAL.US,D,20250506,000000,14.29,15.4296,14.107,15.36,66151,0
+MRAL.US,D,20250507,000000,15.75,16.19,15.02,15.46,98907,0
+MRAL.US,D,20250508,000000,17.29,18.38,16.6341,17.78,358231,0
+MRAL.US,D,20250509,000000,17.5,22.5,17.4,21.66,366549,0
+MRAL.US,D,20250512,000000,23.5,24,21.05,22.12,233961,0
+MRAL.US,D,20250513,000000,23.28,23.92,21.76,23.08,278847,0
+MRAL.US,D,20250514,000000,23.2,23.31,21.4614,21.81,151637,0
+MRAL.US,D,20250515,000000,20.87,21.77,20.09,21.24,119727,0
+MRAL.US,D,20250516,000000,21.16,23.61,21.16,22.69,267939,0
+MRAL.US,D,20250519,000000,21.3,23.08,20.84,22.97,244983,0
+MRAL.US,D,20250520,000000,22.49,22.865,21.25,22.68,266116,0
+MRAL.US,D,20250521,000000,22.48,25.39,21.06,21.64,700349,0
+MRAL.US,D,20250522,000000,23.83,25.3,21.06,21.07,565107,0
+MRAL.US,D,20250523,000000,19.27,20,18.22,18.59,437208,0
+MRAL.US,D,20250527,000000,19.9,23.1301,19.75,22.84,277636,0
+MRAL.US,D,20250528,000000,22.47,22.47,18.21,18.41,575738,0
+MRAL.US,D,20250529,000000,19.39,19.39,17.6,17.88,202468,0
+MRAL.US,D,20250530,000000,17.41,17.8,16.53,16.62,127407,0
+MRAL.US,D,20250602,000000,16.39,17.285,16.2,17.24,125017,0
+MRAL.US,D,20250603,000000,17.45,19.95,16.995,19.4,291946,0
+MRAL.US,D,20250604,000000,18.8,20.61,18.45,20.25,208147,0
+MRAL.US,D,20250605,000000,20.53,20.8,17.6801,18.3,281936,0
+MRAL.US,D,20250606,000000,18.99,21.24,18.88,20.35,873857,0
+MRAL.US,D,20250609,000000,21.61,21.77,19.74,21.68,413800,0
+MRAL.US,D,20250610,000000,21.88,22.75,21.16,22.24,275116,0
+MRAL.US,D,20250611,000000,22.35,22.9,20.873,21.91,233194,0
+MRAL.US,D,20250612,000000,20.68,22.2,19.98,20.43,207602,0
+MRAL.US,D,20250613,000000,19.15,20.125,17.235,18.47,334118,0
+MRAL.US,D,20250616,000000,19.04,19.62,18.5,19.07,206771,0
+MRAL.US,D,20250617,000000,18.43,18.69,16.6293,17.53,231741,0
+MRAL.US,D,20250618,000000,17.07,18.04,17,17.2,149119,0
+MRAL.US,D,20250620,000000,17.73,17.9,16.15,16.61,207217,0
+MRAL.US,D,20250623,000000,15.6,16.92,14.75,16.34,351266,0
+MRAL.US,D,20250624,000000,17.02,18.29,16.8,17.86,232021,0
+MRAL.US,D,20250625,000000,18.9,19.1,17.799,18.14,197529,0
+MRAL.US,D,20250626,000000,17.9,19.1,17.17,18.79,217423,0
+MRAL.US,D,20250627,000000,18.49,19.3,17.7531,18.2,198838,0
+MRAL.US,D,20250630,000000,18.71,20.0367,18.33,19.85,252502,0
+MRAL.US,D,20250701,000000,18.92,20.9599,18.8601,19.76,358582,0
+MRAL.US,D,20250702,000000,20.5,25.21,20.33,25.07,892761,0
+MRAL.US,D,20250703,000000,24.49,26.14,23.93,24.67,222406,0
+MRAL.US,D,20250707,000000,24.03,24.2,20.7301,22.13,544342,0
+MRAL.US,D,20250708,000000,23.08,24.51,22.83,24.18,566648,0
+MRAL.US,D,20250709,000000,25.48,26.89,23.8309,26.74,486032,0
+MRAL.US,D,20250710,000000,26.58,28.79,25.22,28.33,497058,0
+MRAL.US,D,20250711,000000,29.71,30.53,28.28,28.61,506121,0
+MRAL.US,D,20250714,000000,30.56,35.5677,28.16,28.89,988610,0
+MRAL.US,D,20250715,000000,28.29,29.165,26.995,27.5,531597,0
+MRAL.US,D,20250716,000000,29.54,31.54,29.34,29.53,459344,0
+MRAL.US,D,20250717,000000,29.53,31.73,28.8,31.23,375341,0
+MRAL.US,D,20250718,000000,31.93,34.1985,28.91,29.7015,459683,0
+MRAL.US,D,20250721,000000,29.9,31,27.11,27.4768,532605,0
+MRAL.US,D,20250722,000000,28.51,30.85,27.2,30.6243,296146,0
+MRAL.US,D,20250723,000000,27.11,27.11,21.5,23.5,1912510,0
+MRAL.US,D,20250724,000000,23.41,23.65,22.2424,22.67,409678,0
+MRAL.US,D,20250725,000000,22.41,22.58,21,22.57,386654,0
+MRAL.US,D,20250728,000000,23.58,23.58,21.8,22.4,321053,0
+MRAL.US,D,20250729,000000,22.38,22.9,20.51,21.26,539336,0
+MRAL.US,D,20250730,000000,22.72,24.08,20.0906,20.73,862094,0
+MRAL.US,D,20250731,000000,20.56,20.97,19.5,19.61,643970,0
+MRAL.US,D,20250801,000000,18.08,19.18,16.95,18.1,518091,0
+MRAL.US,D,20250804,000000,18.3,19.7,17.735,19.41,325211,0
+MRAL.US,D,20250805,000000,18.89,19.14,17.645,18.3122,199547,0
+MRAL.US,D,20250806,000000,18.44,19.41,17.97,18.97,192828,0
+MRAL.US,D,20250807,000000,19.71,20.3678,18.27,19.072,353629,0
+MRAL.US,D,20250808,000000,19.21,19.59,17.46,17.74,483231,0
+MRAL.US,D,20250811,000000,19.05,19.57,18.16,18.35,346687,0
+MRAL.US,D,20250812,000000,18.29,19.05,18.1435,18.47,271427,0
+MRAL.US,D,20250813,000000,18.64,19.86,18.242,18.86,532216,0
+MRAL.US,D,20250814,000000,17.9,18.6066,16.4666,18.58,516604,0
+MRAL.US,D,20250815,000000,18.31,18.85,17.62,18.29,205454,0
+MRAL.US,D,20250818,000000,17.41,19.9063,17.4,19.27,288452,0
+MRAL.US,D,20250819,000000,19.32,19.57,16.745,17.1,295408,0
+MRAL.US,D,20250820,000000,16.86,17.68,15.55,17.68,301362,0
+MRAL.US,D,20250821,000000,16.91,17.94,16.755,17.77,147870,0
+MRAL.US,D,20250822,000000,17.5,20.3599,17.27,19.55,449962,0
+MRAL.US,D,20250825,000000,18.47,18.66,16.5884,17.48,592341,0
+MRAL.US,D,20250826,000000,17.32,18.6987,17.04,18.42,219545,0
+MRAL.US,D,20250827,000000,18.35,19.1,17.7401,18.41,247422,0
+MRAL.US,D,20250828,000000,19,19.5,18.41,18.69,221903,0
+MRAL.US,D,20250829,000000,18.31,18.9219,17.7,18.71,339128,0
+MRAL.US,D,20250902,000000,18.07,20,17.41,18.89,371213,0
+MRAL.US,D,20250903,000000,19.22,20.36,17.91,18.53,328737,0
+MRAL.US,D,20250904,000000,18.11,18.43,16.54,16.78,400116,0
+MRAL.US,D,20250905,000000,17.71,17.96,15.58,16.7746,362950,0
+MRAL.US,D,20250908,000000,16.93,17.13,16.386,16.8323,234138,0
+MRAL.US,D,20250909,000000,17.34,18.56,17.18,18.49,419821,0
+MRAL.US,D,20250910,000000,18.86,19.6,18.1,18.3,409133,0
+MRAL.US,D,20250911,000000,18.3,19.495,17.885,17.91,328510,0
+MRAL.US,D,20250912,000000,18.15,20,17.65,19.2927,420800,0
+MRAL.US,D,20250915,000000,19,19.205,17.56,19.11,504390,0
+MRAL.US,D,20250916,000000,19.24,22.349,18.95,22.14,1009260,0
+MRAL.US,D,20250917,000000,21.78,22.84,20.161,21.58,702729,0
+MRAL.US,D,20250918,000000,22.79,26.369,21.76,24.5326,828250,0
+MRAL.US,D,20250919,000000,24.54,25.02,23.8413,23.92,360286,0
+MRAL.US,D,20250922,000000,22.4,24.2686,20.64,24.04,561004,0
+MRAL.US,D,20250923,000000,24.72,26.22,22.25,22.35,779679,0
+MRAL.US,D,20250924,000000,23.43,26.32,22.0005,22.25,1055761,0
+MRAL.US,D,20250925,000000,20.97,21.035,17.4782,18.29,1047599,0
+MRAL.US,D,20250926,000000,18.5,18.9266,17.485,18.36,601034,0
+MRAL.US,D,20250929,000000,19.25,24.258,18.99,24.07,1130085,0
+MRAL.US,D,20250930,000000,23.07,23.97,22.55,23.12,515870,0
+MRAL.US,D,20251001,000000,24.65,25.95,22.94,23.98,860238,0
+MRAL.US,D,20251002,000000,25.4,26.756,24,24.4,730375,0
+MRAL.US,D,20251003,000000,25.06,26.5,23.51,24.46,877405,0
+MRAL.US,D,20251006,000000,26.71,29.0692,25.585,28.9935,1386853,0
+MRAL.US,D,20251007,000000,29.31,29.94,24.96,28.1,1172123,0
+MRAL.US,D,20251008,000000,28.41,30.0855,27.501,27.92,792534,0
+MRAL.US,D,20251009,000000,28.38,29.2,25.8,27.9712,1239982,0
+MRAL.US,D,20251010,000000,29.36,32.99,22.29,23.56,2537183,0
+MRAL.US,D,20251013,000000,25.23,28.5,24.4,27.57,1038086,0
+MRAL.US,D,20251014,000000,25.13,35,24.25,33,1867607,0
+MRAL.US,D,20251015,000000,34.31,36.63,33,34.85,1163138,0
+MRAL.US,D,20251016,000000,35.59,35.8903,25.8322,27.03,1560982,0
+MRAL.US,D,20251017,000000,25.09,26.73,23.54,25.105,1605421,0
+MRAL.US,D,20251020,000000,27.72,31.45,26.49,28.03,1262261,0
+MRAL.US,D,20251021,000000,27.04,28.8276,25.16,26.26,1093151,0
+MRAL.US,D,20251022,000000,25.105,26.06,21.8715,23.885,1059058,0
+MRAL.US,D,20251023,000000,24.29,25.7,23.79,23.94,705824,0
+MRAL.US,D,20251024,000000,25.25,25.95,23.92,24.74,756176,0
+MRAL.US,D,20251027,000000,26.69,27,24.74,24.77,1062207,0
+MRAL.US,D,20251028,000000,24.94,26.55,22.58,23.13,998249,0
+MRAL.US,D,20251029,000000,23.74,23.92,21.305,23.1,665102,0
+MRAL.US,D,20251030,000000,22.09,22.54,20.31,20.39,820108,0
+MRAL.US,D,20251031,000000,21.54,21.65,20.0223,21.49,579427,0
+MRAL.US,D,20251103,000000,22.1,22.39,19.3901,20.39,999064,0
+MRAL.US,D,20251104,000000,19.49,20.52,17.43,17.65,1236810,0
+MRAL.US,D,20251105,000000,18.8,20.565,18.61,18.63,728091,0
+MRAL.US,D,20251106,000000,18.39,18.4999,16.07,16.16,686122,0
+MRAL.US,D,20251107,000000,15.01,15.97,13.7822,15.94,1136901,0
+MRAL.US,D,20251110,000000,17.34,17.41,15.26,15.32,954867,0
+MRAL.US,D,20251111,000000,14.64,14.6854,13.22,13.5,847143,0
+MRAL.US,D,20251112,000000,14.09,14.09,12.275,13.08,750964,0
+MRAL.US,D,20251113,000000,12.73,12.785,9.93,10.14,1287072,0
+MRAL.US,D,20251114,000000,9.39,9.89,8.8,8.83,1617004,0
+MRAL.US,D,20251117,000000,8.81,9.23,7.52,8.13,1649268,0
+MRAL.US,D,20251118,000000,8,8.95,7.925,8.62,1361861,0
+MRAL.US,D,20251119,000000,8.56,8.6,7.145,7.53,1420990,0
+MRAL.US,D,20251120,000000,8,8.31,6.28,6.34,1258159,0
+MRAL.US,D,20251121,000000,6.14,6.6197,5.69,6.1,1302893,0
+MRAL.US,D,20251124,000000,6.43,7.559,6.18,7.51,1420580,0
+MRAL.US,D,20251125,000000,7.01,7.5,6.7,7.45,795573,0
+MRAL.US,D,20251126,000000,7.59,7.87,7.08,7.36,1216607,0
+MRAL.US,D,20251128,000000,8.18,8.4699,7.91,8.24,1503570,0
+MRAL.US,D,20251201,000000,7.22,8.0161,6.6,7.83,1330349,0
+MRAL.US,D,20251202,000000,8.45,9.03,8.08,8.35,1171403,0
+MRAL.US,D,20251203,000000,8.58,9.236,8.2399,9.11,885531,0
+MRAL.US,D,20251204,000000,8.94,9.3134,8.63,9.05,1246888,0
+MRAL.US,D,20251205,000000,8.69,8.72,7.915,8.08,1036705,0
+MRAL.US,D,20251208,000000,8.49,8.56,7.835,8.46,652437,0
+MRAL.US,D,20251209,000000,8.2,9.605,8.0793,8.72,1014498,0
+MRAL.US,D,20251210,000000,8.5,8.87,8.0702,8.29,785551,0
+MRAL.US,D,20251211,000000,7.84,8.21,7.255,8.18,973640,0
+MRAL.US,D,20251212,000000,8.135,8.74,7.5,7.73,1037790,0
+MRAL.US,D,20251215,000000,7.67,7.67,6.47,6.65,1030433,0
+MRAL.US,D,20251216,000000,6.71,7.0415,6.38,6.59,418870,0
+MRAL.US,D,20251217,000000,6.71,6.9001,5.65,5.68,1170963,0
+MRAL.US,D,20251218,000000,6,6.14,5.3001,5.43,1348128,0
+MRAL.US,D,20251219,000000,5.615,5.9628,5.605,5.91,974215,0
+MRAL.US,D,20251222,000000,6.19,6.484,5.71,5.87,881162,0
+MRAL.US,D,20251223,000000,5.69,5.76,5.35,5.55,817123,0
+MRAL.US,D,20251224,000000,5.51,5.64,5.35,5.61,266060,0
+MRAL.US,D,20251226,000000,5.64,5.64,5.07,5.24,726100,0
+MRAL.US,D,20251229,000000,5.095,5.49,5,5.1,824001,0
+MRAL.US,D,20251230,000000,5.15,5.3,4.915,4.92,742969,0
+MRAL.US,D,20251231,000000,4.92,4.952,4.54,4.59,732668,0
+MRAL.US,D,20260102,000000,4.79,5.58,4.625,5.51,988402,0
+MRAL.US,D,20260105,000000,6.04,6.4159,5.86,6.27,1474704,0
+MRAL.US,D,20260106,000000,6.34,6.3876,5.54,5.92,1194119,0
+MRAL.US,D,20260107,000000,5.91,5.93,5.385,5.68,534456,0
+MRAL.US,D,20260108,000000,5.475,6.32,5.395,6.08,979879,0
+MRAL.US,D,20260109,000000,6.13,6.2099,5.6399,5.84,718521,0
+MRAL.US,D,20260112,000000,5.8,6.5,5.755,6.28,1041411,0
+MRAL.US,D,20260113,000000,6.56,6.77,6.24,6.64,1127666,0
+MRAL.US,D,20260114,000000,6.9,7.2539,6.56,6.85,1571454,0
+MRAL.US,D,20260115,000000,6.85,6.98,6.25,6.28,891751,0
+MRAL.US,D,20260116,000000,6.26,7.3,6.2,7.09,1519071,0
+MRAL.US,D,20260120,000000,6.36,6.57,5.68,5.95,1338004,0
+MRAL.US,D,20260121,000000,6.005,6.78,5.68,6.05,1434477,0
+MRAL.US,D,20260122,000000,6.13,6.335,5.58,5.77,1006699,0
+MRAL.US,D,20260123,000000,5.77,6.51,5.4,5.99,1582927,0
+MRAL.US,D,20260126,000000,5.81,5.81,5.27,5.39,868431,0
+MRAL.US,D,20260127,000000,5.44,6.0372,5.29,5.93,873400,0
+MRAL.US,D,20260128,000000,6.13,6.25,5.65,5.82,913483,0
+MRAL.US,D,20260129,000000,5.47,5.65,4.945,5.25,881624,0
+MRAL.US,D,20260130,000000,5.04,5.16,4.65,4.85,849726,0
+MRAL.US,D,20260202,000000,4.47,4.7531,4.245,4.49,1224882,0
+MRAL.US,D,20260203,000000,4.53,4.86,3.85,4.4,1899460,0
+MRAL.US,D,20260204,000000,4.25,4.3,3.27,3.64,1589171,0
+MRAL.US,D,20260205,000000,3.23,3.41,2.2142,2.28,3127743,0
+MRAL.US,D,20260206,000000,2.62,3.389,2.53,3.28,2537608,0
+MRAL.US,D,20260209,000000,2.98,3.46,2.913382,3.14,1329986,0
+MRAL.US,D,20260210,000000,3.1,3.2,2.81,2.81,1667171,0
+MRAL.US,D,20260211,000000,2.8,2.99,2.545,2.77,1250494,0
+MRAL.US,D,20260212,000000,2.77,2.83,2.45,2.52,677088,0
+MRAL.US,D,20260213,000000,2.71,3.09,2.5601,2.99,1225880,0
+MRAL.US,D,20260217,000000,2.79,2.95,2.5401,2.68,750801,0
+MRAL.US,D,20260218,000000,2.66,2.86,2.56,2.68,865884,0
diff --git a/daily/us/nasdaq etfs/msfd.us.txt b/daily/us/nasdaq etfs/msfd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af74560693a777141ec70fd8d60258dcfcd06095
--- /dev/null
+++ b/daily/us/nasdaq etfs/msfd.us.txt	
@@ -0,0 +1,864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSFD.US,D,20220909,000000,24.3502,24.3502,23.8752,23.8752,733.293506394,0
+MSFD.US,D,20220912,000000,23.7055,23.8105,23.7055,23.7374,718.287500124,0
+MSFD.US,D,20220913,000000,24.4852,25.015,24.4852,24.9759,2283.914154294,0
+MSFD.US,D,20220914,000000,24.95,25.06,24.95,25.0007,691.276688838,0
+MSFD.US,D,20220915,000000,25.6697,25.6897,25.5298,25.6485,2516.00705127,0
+MSFD.US,D,20220916,000000,25.9296,25.9696,25.721,25.721,6105.443751054,0
+MSFD.US,D,20220919,000000,26.0096,26.0341,25.7842,25.7842,2916.16721847,0
+MSFD.US,D,20220920,000000,25.9196,26.0496,25.9196,25.9936,844.337952792,0
+MSFD.US,D,20220921,000000,25.7222,26.3145,25.4698,26.3145,24683.879913732,0
+MSFD.US,D,20220922,000000,26.1695,26.2695,25.8896,26.1795,9275.712675696,0
+MSFD.US,D,20220923,000000,26.3095,26.7193,26.3095,26.4959,9829.934507268,0
+MSFD.US,D,20220926,000000,26.5594,26.5594,26.1545,26.5087,11441.579580666,0
+MSFD.US,D,20220927,000000,26.2695,26.8093,26.1305,26.6678,11359.54674639,0
+MSFD.US,D,20220928,000000,26.7493,26.7593,26.0146,26.1041,12730.09531905,0
+MSFD.US,D,20220929,000000,26.2945,26.8093,26.2698,26.4988,7798.12125831,0
+MSFD.US,D,20220930,000000,26.4094,27.0054,26.1995,27.0054,9752.903675082,0
+MSFD.US,D,20221003,000000,26.7493,26.7793,26.0696,26.1482,15566.23050408,0
+MSFD.US,D,20221004,000000,25.6397,25.6397,25.1699,25.2872,10983.396189222,0
+MSFD.US,D,20221005,000000,25.5497,25.7097,25.1479,25.246,14796.922582638,0
+MSFD.US,D,20221006,000000,25.4098,25.4798,25.1799,25.474,9987.997773312,0
+MSFD.US,D,20221007,000000,26.2595,26.8103,26.2495,26.7512,16665.670563462,0
+MSFD.US,D,20221010,000000,26.8482,27.4512,26.8482,27.3382,15955.386266682,0
+MSFD.US,D,20221011,000000,27.579,27.9488,27.409,27.8066,13125.25348416,0
+MSFD.US,D,20221012,000000,27.6589,27.8989,27.549,27.7489,5091.037727202,0
+MSFD.US,D,20221013,000000,28.4886,28.4886,26.5594,26.6917,14180.67592515,0
+MSFD.US,D,20221014,000000,26.6083,27.389,26.4844,27.389,25965.39284919,0
+MSFD.US,D,20221017,000000,26.4394,26.4758,26.2095,26.3448,9149.662223028,0
+MSFD.US,D,20221018,000000,25.6597,26.5093,25.6597,26.2389,4311.72580158,0
+MSFD.US,D,20221019,000000,26.3694,26.5793,26.1294,26.423,8237.297041812,0
+MSFD.US,D,20221020,000000,26.4994,26.5194,25.9896,26.4514,9312.727491162,0
+MSFD.US,D,20221021,000000,26.6293,26.6293,25.7705,25.8117,19071.633568752,0
+MSFD.US,D,20221024,000000,25.6397,25.7495,25.2399,25.2499,35341.145566686,0
+MSFD.US,D,20221025,000000,25.2699,25.3291,24.9028,24.9155,29443.785102576,0
+MSFD.US,D,20221026,000000,26.8592,26.8892,26.2095,26.8592,45113.05684971,0
+MSFD.US,D,20221027,000000,26.8293,27.4057,26.7293,27.3804,24445.784614248,0
+MSFD.US,D,20221028,000000,26.9242,27.0492,26.2395,26.2864,11897.762171274,0
+MSFD.US,D,20221031,000000,26.5394,26.7693,26.4644,26.707,5486.195892312,0
+MSFD.US,D,20221101,000000,26.3594,27.1741,26.3594,27.1537,20318.13248958,0
+MSFD.US,D,20221102,000000,27.0092,28.0347,26.8892,28.0347,26704.688758092,0
+MSFD.US,D,20221103,000000,28.2843,28.8673,28.1987,28.8673,22556.028224646,0
+MSFD.US,D,20221104,000000,28.6485,28.8784,27.9483,27.9483,19906.967917782,0
+MSFD.US,D,20221107,000000,27.8089,27.8199,27.0491,27.1012,10569.23041617,0
+MSFD.US,D,20221108,000000,27.0292,27.2813,26.7983,26.9831,13946.582227338,0
+MSFD.US,D,20221109,000000,27.1791,27.529,27.0392,27.4816,12941.179807248,0
+MSFD.US,D,20221110,000000,26.1695,26.1695,25.2527,25.2527,39261.714804828,0
+MSFD.US,D,20221111,000000,25.1699,25.2663,24.7691,24.7901,47303.93376513,0
+MSFD.US,D,20221114,000000,25.3798,25.5508,25.1899,25.3703,19763.910658008,0
+MSFD.US,D,20221115,000000,24.9099,25.4798,24.9099,25.3664,19757.9082555,0
+MSFD.US,D,20221116,000000,25.1699,25.4398,25.1439,25.2775,19213.690428108,0
+MSFD.US,D,20221117,000000,25.6897,25.6897,25.1749,25.3363,18366.351274062,0
+MSFD.US,D,20221118,000000,25.1399,25.5997,25.1399,25.3976,24879.95839566,0
+MSFD.US,D,20221121,000000,25.03,25.3065,25.02,25.2775,9534.816383958,0
+MSFD.US,D,20221122,000000,25.2306,25.3598,24.9716,24.9716,9946.981356174,0
+MSFD.US,D,20221123,000000,24.99,24.99,24.6851,24.7433,16513.609699926,0
+MSFD.US,D,20221125,000000,24.7501,24.8201,24.6891,24.7458,6041.418124302,0
+MSFD.US,D,20221128,000000,24.86,25.4098,24.86,25.306,3302.321779818,0
+MSFD.US,D,20221129,000000,25.3798,25.6197,25.3798,25.4663,12411.967986126,0
+MSFD.US,D,20221130,000000,25.1434,25.3199,23.9504,23.9868,42122.860000308,0
+MSFD.US,D,20221201,000000,24.0004,24.1103,23.8504,23.935,30446.186321412,0
+MSFD.US,D,20221202,000000,24.3403,24.3403,23.9355,23.9355,3852.542009718,0
+MSFD.US,D,20221205,000000,24.2403,24.5502,24.1003,24.3821,11843.740548702,0
+MSFD.US,D,20221206,000000,24.2603,25.0099,24.2603,24.8952,14292.720771966,0
+MSFD.US,D,20221207,000000,24.91,25.1299,24.7901,24.9739,12784.116941622,0
+MSFD.US,D,20221208,000000,24.79,24.795,24.5395,24.6658,7370,0
+MSFD.US,D,20221209,000000,24.93,24.93,24.645,24.8781,3217,0
+MSFD.US,D,20221212,000000,24.61,24.61,24.1718,24.1718,4756,0
+MSFD.US,D,20221213,000000,23.22,24.0599,23.175,23.7331,21732,0
+MSFD.US,D,20221214,000000,23.7,23.9,23.25,23.6828,13048,0
+MSFD.US,D,20221215,000000,24.06,24.6,24.05,24.4612,24153,0
+MSFD.US,D,20221216,000000,24.52,25.01,24.4665,24.89,17591,0
+MSFD.US,D,20221219,000000,24.94,25.519,24.9199,25.3223,105106,0
+MSFD.US,D,20221220,000000,25.33,25.3894,24.968,25.0493,19654,0
+MSFD.US,D,20221221,000000,25.2,25.2001,24.67,24.7885,5242,0
+MSFD.US,D,20221222,000000,25.08,25.839,25.0799,25.3991,76538,0
+MSFD.US,D,20221223,000000,25.63,25.835,25.3872,25.3872,11646,0
+MSFD.US,D,20221227,000000,25.4294,25.6801,25.4294,25.5664,16394,0
+MSFD.US,D,20221228,000000,25.56,25.84,25.3899,25.8269,19265,0
+MSFD.US,D,20221229,000000,25.7,25.7,25.0599,25.1184,22106,0
+MSFD.US,D,20221230,000000,25.43,25.52,25.2759,25.2759,9575,0
+MSFD.US,D,20230103,000000,24.92,25.489,24.6601,25.1,24961,0
+MSFD.US,D,20230104,000000,26.13,26.7067,26.13,26.4088,76006,0
+MSFD.US,D,20230105,000000,26.64,27.25,26.64,27.14,47758,0
+MSFD.US,D,20230106,000000,27.14,27.51,26.79,26.88,27351,0
+MSFD.US,D,20230109,000000,26.72,26.72,26.15,26.59,11710,0
+MSFD.US,D,20230110,000000,26.51,26.555,26.211,26.39,11569,0
+MSFD.US,D,20230111,000000,26.07,26.1083,25.59,25.59,16180,0
+MSFD.US,D,20230112,000000,25.47,25.47,25.21,25.3332,15619,0
+MSFD.US,D,20230113,000000,25.49,25.705,25.3061,25.31,3896,0
+MSFD.US,D,20230117,000000,25.335,25.4201,25.11,25.1728,23390,0
+MSFD.US,D,20230118,000000,25,25.68,24.99,25.67,108596,0
+MSFD.US,D,20230119,000000,25.9,26.16,25.77,26.0723,19017,0
+MSFD.US,D,20230120,000000,25.78,25.78,25.1499,25.2,26841,0
+MSFD.US,D,20230123,000000,25.15,25.15,24.66,24.9141,26867,0
+MSFD.US,D,20230124,000000,24.94,25.139,24.869,24.9826,168808,0
+MSFD.US,D,20230125,000000,25.8,26.0901,24.866,25.16,183692,0
+MSFD.US,D,20230126,000000,24.8201,24.96,24.36,24.372,77829,0
+MSFD.US,D,20230127,000000,24.25,24.48,24.22,24.33,35069,0
+MSFD.US,D,20230130,000000,24.65,24.949,24.64,24.9037,39699,0
+MSFD.US,D,20230131,000000,24.77,24.8342,24.4,24.4067,15530,0
+MSFD.US,D,20230201,000000,24.58,24.58,23.699,23.92,23665,0
+MSFD.US,D,20230202,000000,23.29,23.29,22.7899,22.79,19099,0
+MSFD.US,D,20230203,000000,23.26,23.37,22.87,23.34,19813,0
+MSFD.US,D,20230206,000000,23.44,23.56,23.38,23.4722,13501,0
+MSFD.US,D,20230207,000000,23.16,23.16,22.4519,22.53,60657,0
+MSFD.US,D,20230208,000000,22,22.579,21.75,22.53,52798,0
+MSFD.US,D,20230209,000000,22,22.89,22,22.8,42563,0
+MSFD.US,D,20230210,000000,23.02,23.0766,22.825,22.8706,24128,0
+MSFD.US,D,20230213,000000,22.52,22.52,21.92,22.19,105216,0
+MSFD.US,D,20230214,000000,22.22,22.349,21.9499,22.11,34691,0
+MSFD.US,D,20230215,000000,22.34,22.5072,22.181,22.3175,32741,0
+MSFD.US,D,20230216,000000,22.75,22.9,22.5397,22.8777,34414,0
+MSFD.US,D,20230217,000000,23.18,23.4102,23.18,23.2664,63662,0
+MSFD.US,D,20230221,000000,23.61,23.835,23.51,23.7494,128528,0
+MSFD.US,D,20230222,000000,23.59,23.94,23.59,23.82,34185,0
+MSFD.US,D,20230223,000000,23.51,23.908,23.43,23.5393,28425,0
+MSFD.US,D,20230224,000000,23.97,24.16,23.97,24.09,24949,0
+MSFD.US,D,20230227,000000,23.78,24.05,23.74,23.97,20926,0
+MSFD.US,D,20230228,000000,24.09,24.12,23.87,24.09,17481,0
+MSFD.US,D,20230301,000000,23.82,24.39,23.82,24.33,19721,0
+MSFD.US,D,20230302,000000,24.43,24.43,23.891,23.93,25686,0
+MSFD.US,D,20230303,000000,23.871,23.871,23.5008,23.5199,36557,0
+MSFD.US,D,20230306,000000,23.41,23.43,23.115,23.38,17026,0
+MSFD.US,D,20230307,000000,23.37,23.69,23.32,23.6288,12782,0
+MSFD.US,D,20230308,000000,23.68,23.9,23.665,23.7,7841,0
+MSFD.US,D,20230309,000000,23.51,23.875,23.1529,23.7909,53279,0
+MSFD.US,D,20230310,000000,23.91,24.26,23.801,24.182,24996,0
+MSFD.US,D,20230313,000000,24.3765,24.411,23.37,23.67,22106,0
+MSFD.US,D,20230314,000000,23.38,23.38,23.0349,23.0349,12336,0
+MSFD.US,D,20230315,000000,23.03,23.03,22.54,22.59,132081,0
+MSFD.US,D,20230316,000000,22.6803,22.7601,21.71,21.74,80434,0
+MSFD.US,D,20230317,000000,21.57,21.7,21.1999,21.5043,101669,0
+MSFD.US,D,20230320,000000,21.68,22.2,21.68,22.0394,69023,0
+MSFD.US,D,20230321,000000,21.69,22.081,21.69,21.78,56845,0
+MSFD.US,D,20230322,000000,21.79,21.875,21.25,21.8319,66414,0
+MSFD.US,D,20230323,000000,21.5,21.67,21.23,21.4415,89611,0
+MSFD.US,D,20230324,000000,21.53,21.67,21.29,21.2971,35388,0
+MSFD.US,D,20230327,000000,21.28,21.63,21.26,21.6,23810,0
+MSFD.US,D,20230328,000000,21.66,21.909,21.63,21.7,31101,0
+MSFD.US,D,20230329,000000,21.409,21.42,21.24,21.29,31386,0
+MSFD.US,D,20230330,000000,21.06,21.2099,21,21,25084,0
+MSFD.US,D,20230331,000000,21.04,21.0601,20.68,20.72,26754,0
+MSFD.US,D,20230403,000000,20.79,21,20.731,20.81,71246,0
+MSFD.US,D,20230404,000000,20.81,20.9,20.5999,20.84,55237,0
+MSFD.US,D,20230405,000000,20.8394,21.1,20.81,21.02,120342,0
+MSFD.US,D,20230406,000000,21.16,21.1885,20.45,20.52,63332,0
+MSFD.US,D,20230410,000000,20.68,20.9395,20.66,20.66,26978,0
+MSFD.US,D,20230411,000000,20.91,21.2,20.91,21.13,311739,0
+MSFD.US,D,20230412,000000,20.9368,21.16,20.8301,21.06,55835,0
+MSFD.US,D,20230413,000000,21.1,21.1,20.6449,20.6449,28209,0
+MSFD.US,D,20230414,000000,20.85,21.0349,20.7501,20.9,36518,0
+MSFD.US,D,20230417,000000,20.59,20.88,20.5,20.72,36404,0
+MSFD.US,D,20230418,000000,20.6,20.815,20.6,20.73,13338,0
+MSFD.US,D,20230419,000000,20.8984,20.9708,20.711,20.7256,6212,0
+MSFD.US,D,20230420,000000,20.98,20.98,20.71,20.92,35939,0
+MSFD.US,D,20230421,000000,21,21.13,20.94,20.9462,29398,0
+MSFD.US,D,20230424,000000,21.24,21.449,21.0491,21.25,34472,0
+MSFD.US,D,20230425,000000,21.42,21.73,21.2699,21.73,299003,0
+MSFD.US,D,20230426,000000,20.05,20.369,19.83,20.17,417232,0
+MSFD.US,D,20230427,000000,20.09,20.11,19.5,19.5336,204126,0
+MSFD.US,D,20230428,000000,19.58,19.6147,19.27,19.38,159977,0
+MSFD.US,D,20230501,000000,19.43,19.49,19.29,19.48,72129,0
+MSFD.US,D,20230502,000000,19.36,19.57,19.28,19.48,77733,0
+MSFD.US,D,20230503,000000,19.38,19.57,19.319,19.5497,57745,0
+MSFD.US,D,20230504,000000,19.44,19.62,19.35,19.47,93932,0
+MSFD.US,D,20230505,000000,19.5,19.5642,19.1,19.17,62679,0
+MSFD.US,D,20230508,000000,19.22,19.44,19.22,19.3076,34570,0
+MSFD.US,D,20230509,000000,19.37,19.43,19.225,19.4,24092,0
+MSFD.US,D,20230510,000000,19.29,19.34,19.045,19.0857,37410,0
+MSFD.US,D,20230511,000000,19.21,19.4498,19.181,19.23,29382,0
+MSFD.US,D,20230512,000000,19.22,19.45,19.2199,19.305,35650,0
+MSFD.US,D,20230515,000000,19.31,19.375,19.24,19.29,24371,0
+MSFD.US,D,20230516,000000,19.24,19.24,19.0201,19.12,106806,0
+MSFD.US,D,20230517,000000,19.05,19.14,18.9301,18.9638,95725,0
+MSFD.US,D,20230518,000000,18.91,18.979,18.67,18.6826,97367,0
+MSFD.US,D,20230519,000000,18.78,18.811,18.7,18.72,45659,0
+MSFD.US,D,20230522,000000,18.7142,18.7142,18.49,18.54,40924,0
+MSFD.US,D,20230523,000000,18.62,18.8852,18.485,18.88,60265,0
+MSFD.US,D,20230524,000000,18.94,19.05,18.841,18.96,82893,0
+MSFD.US,D,20230525,000000,18.44,18.6,18.21,18.27,109832,0
+MSFD.US,D,20230526,000000,18.37,18.37,17.855,17.89,66623,0
+MSFD.US,D,20230530,000000,17.76,18.005,17.76,17.99,27831,0
+MSFD.US,D,20230531,000000,17.93,18.15,17.72,18.1,54297,0
+MSFD.US,D,20230601,000000,18.22,18.339,17.8742,17.91,43781,0
+MSFD.US,D,20230602,000000,17.8,17.9196,17.665,17.76,61114,0
+MSFD.US,D,20230605,000000,17.8,17.8,17.615,17.7429,23365,0
+MSFD.US,D,20230606,000000,17.79,17.9192,17.78,17.88,44961,0
+MSFD.US,D,20230607,000000,17.99,18.45,17.85,18.43,70327,0
+MSFD.US,D,20230608,000000,18.42,18.42,18.26,18.33,32175,0
+MSFD.US,D,20230609,000000,18.33,18.33,18.0853,18.24,14326,0
+MSFD.US,D,20230612,000000,18.15,18.3299,17.955,17.97,12559,0
+MSFD.US,D,20230613,000000,17.83,18.0399,17.68,17.8414,21281,0
+MSFD.US,D,20230614,000000,17.8766,17.91,17.659,17.69,14119,0
+MSFD.US,D,20230615,000000,17.69,17.69,17.06,17.1434,42254,0
+MSFD.US,D,20230616,000000,17.01,17.43,17,17.4,23847,0
+MSFD.US,D,20230620,000000,17.505,17.75,17.46,17.64,20908,0
+MSFD.US,D,20230621,000000,17.57,17.74,17.51,17.7,30636,0
+MSFD.US,D,20230622,000000,17.621,17.64,17.365,17.3691,12706,0
+MSFD.US,D,20230623,000000,17.64,17.64,17.475,17.62,18683,0
+MSFD.US,D,20230626,000000,17.655,17.97,17.601,17.97,22845,0
+MSFD.US,D,20230627,000000,17.78,17.805,17.575,17.63,26790,0
+MSFD.US,D,20230628,000000,17.59,17.65,17.4699,17.56,36930,0
+MSFD.US,D,20230629,000000,17.63,17.715,17.585,17.64,13131,0
+MSFD.US,D,20230630,000000,17.351,17.3719,17.24,17.37,11813,0
+MSFD.US,D,20230703,000000,17.41,17.535,17.36,17.49,11344,0
+MSFD.US,D,20230705,000000,17.64,17.64,17.4,17.47,14140,0
+MSFD.US,D,20230706,000000,17.49,17.6,17.2799,17.31,38274,0
+MSFD.US,D,20230707,000000,17.43,17.55,17.31,17.55,12423,0
+MSFD.US,D,20230710,000000,17.67,18.0296,17.67,17.83,46100,0
+MSFD.US,D,20230711,000000,17.88,18.07,17.78,17.8,32787,0
+MSFD.US,D,20230712,000000,17.52,17.59,17.321,17.52,44587,0
+MSFD.US,D,20230713,000000,17.33,17.4,17.2063,17.2557,27799,0
+MSFD.US,D,20230714,000000,17.01,17.18,16.83,17.14,64881,0
+MSFD.US,D,20230717,000000,17.13,17.251,17.081,17.13,15066,0
+MSFD.US,D,20230718,000000,17.12,17.29,16.09,16.435,462451,0
+MSFD.US,D,20230719,000000,16.35,16.765,16.34,16.65,99931,0
+MSFD.US,D,20230720,000000,16.68,17.085,16.58,17.03,39394,0
+MSFD.US,D,20230721,000000,16.929,17.31,16.929,17.21,49758,0
+MSFD.US,D,20230724,000000,17.12,17.2301,17.05,17.1402,27838,0
+MSFD.US,D,20230725,000000,17.06,17.1,16.829,16.8401,120138,0
+MSFD.US,D,20230726,000000,17.3,17.6938,17.21,17.48,85117,0
+MSFD.US,D,20230727,000000,17.35,17.94,17.35,17.87,52556,0
+MSFD.US,D,20230728,000000,17.72,17.72,17.4,17.46,50741,0
+MSFD.US,D,20230731,000000,17.5,17.69,17.5,17.59,40042,0
+MSFD.US,D,20230801,000000,17.63,17.6751,17.4609,17.56,24536,0
+MSFD.US,D,20230802,000000,17.74,18.07,17.74,18.04,103132,0
+MSFD.US,D,20230803,000000,18.13,18.13,17.9101,18.08,57107,0
+MSFD.US,D,20230804,000000,17.79,18.045,17.67,18.03,54909,0
+MSFD.US,D,20230807,000000,17.97,18.04,17.87,17.9,42249,0
+MSFD.US,D,20230808,000000,18.06,18.29,18,18.14,58485,0
+MSFD.US,D,20230809,000000,18.12,18.415,18.1,18.34,38220,0
+MSFD.US,D,20230810,000000,18.13,18.41,18.02,18.32,107967,0
+MSFD.US,D,20230811,000000,18.49,18.5299,18.35,18.43,48318,0
+MSFD.US,D,20230814,000000,18.41,18.475,18.27,18.27,27337,0
+MSFD.US,D,20230815,000000,18.33,18.43,18.23,18.38,29423,0
+MSFD.US,D,20230816,000000,18.43,18.46,18.245,18.44,94558,0
+MSFD.US,D,20230817,000000,18.45,18.675,18.38,18.6281,87845,0
+MSFD.US,D,20230818,000000,18.81,18.95,18.5701,18.67,87367,0
+MSFD.US,D,20230821,000000,18.61,18.64,18.321,18.36,19111,0
+MSFD.US,D,20230822,000000,18.15,18.3678,18.14,18.33,22099,0
+MSFD.US,D,20230823,000000,18.28,18.28,17.9601,18.09,41445,0
+MSFD.US,D,20230824,000000,17.76,18.47,17.76,18.47,66089,0
+MSFD.US,D,20230825,000000,18.4031,18.541,18.211,18.31,24380,0
+MSFD.US,D,20230828,000000,18.2,18.375,18.16,18.2746,16806,0
+MSFD.US,D,20230829,000000,18.37,18.37,18,18.03,33453,0
+MSFD.US,D,20230830,000000,18.02,18.08,17.95,18,19178,0
+MSFD.US,D,20230831,000000,18,18.1142,17.92,18.08,61254,0
+MSFD.US,D,20230901,000000,17.89,18.115,17.88,18.03,5158,0
+MSFD.US,D,20230905,000000,17.94,18.01,17.7,17.76,9741,0
+MSFD.US,D,20230906,000000,17.83,17.92,17.79,17.8,24822,0
+MSFD.US,D,20230907,000000,17.945,18,17.83,17.99,30521,0
+MSFD.US,D,20230908,000000,17.8699,17.8699,17.651,17.7572,23289,0
+MSFD.US,D,20230911,000000,17.6,17.68,17.54,17.56,25630,0
+MSFD.US,D,20230912,000000,17.68,17.89,17.68,17.89,50310,0
+MSFD.US,D,20230913,000000,17.75,17.825,17.615,17.66,21784,0
+MSFD.US,D,20230914,000000,17.5,17.575,17.42,17.53,30232,0
+MSFD.US,D,20230915,000000,17.64,17.9899,17.64,17.97,22621,0
+MSFD.US,D,20230918,000000,18.0498,18.18,17.985,18.0481,18205,0
+MSFD.US,D,20230919,000000,17.99,18.035,17.81,17.85,60244,0
+MSFD.US,D,20230920,000000,17.81,18.28,17.8,18.28,17279,0
+MSFD.US,D,20230921,000000,18.37,18.5,18.03,18.37,58622,0
+MSFD.US,D,20230922,000000,18.25,18.5501,18.25,18.5128,34733,0
+MSFD.US,D,20230925,000000,18.5201,18.62,18.47,18.47,41218,0
+MSFD.US,D,20230926,000000,18.6663,18.91,18.6663,18.79,51755,0
+MSFD.US,D,20230927,000000,18.79,18.9341,18.71,18.76,61988,0
+MSFD.US,D,20230928,000000,18.9244,18.9244,18.6501,18.73,72213,0
+MSFD.US,D,20230929,000000,18.47,18.635,18.3993,18.61,28798,0
+MSFD.US,D,20231002,000000,18.5209,18.5209,18.2691,18.2691,8303,0
+MSFD.US,D,20231003,000000,18.3,18.84,18.3,18.73,24512,0
+MSFD.US,D,20231004,000000,18.56,18.57,18.34,18.41,36182,0
+MSFD.US,D,20231005,000000,18.51,18.645,18.38,18.39,37722,0
+MSFD.US,D,20231006,000000,18.55,18.55,17.8501,17.95,109934,0
+MSFD.US,D,20231009,000000,18.08,18.15,17.79,17.81,52792,0
+MSFD.US,D,20231010,000000,17.868,17.92,17.77,17.88,25373,0
+MSFD.US,D,20231011,000000,17.671,17.83,17.67,17.67,33156,0
+MSFD.US,D,20231012,000000,17.79,17.86,17.64,17.7581,26430,0
+MSFD.US,D,20231013,000000,17.72,18.011,17.67,17.94,21598,0
+MSFD.US,D,20231016,000000,17.77,17.78,17.53,17.68,15289,0
+MSFD.US,D,20231017,000000,17.86,17.89,17.641,17.71,13744,0
+MSFD.US,D,20231018,000000,17.635,17.88,17.545,17.81,35615,0
+MSFD.US,D,20231019,000000,17.6899,17.7893,17.4982,17.7541,36853,0
+MSFD.US,D,20231020,000000,17.83,18.06,17.76,18.02,41658,0
+MSFD.US,D,20231023,000000,17.97,18.14,17.73,17.88,32896,0
+MSFD.US,D,20231024,000000,17.83,17.96,17.76,17.8,99740,0
+MSFD.US,D,20231025,000000,17.06,17.439,16.99,17.2768,166371,0
+MSFD.US,D,20231026,000000,17.28,17.97,17.255,17.93,167028,0
+MSFD.US,D,20231027,000000,17.78,17.889,17.4699,17.84,55139,0
+MSFD.US,D,20231030,000000,17.65,17.71,17.38,17.43,29364,0
+MSFD.US,D,20231031,000000,17.47,17.49,17.39,17.39,13311,0
+MSFD.US,D,20231101,000000,17.29,17.2947,16.92,16.99,59641,0
+MSFD.US,D,20231102,000000,16.94,17.05,16.8701,16.89,52724,0
+MSFD.US,D,20231103,000000,16.82,16.92,16.61,16.67,39915,0
+MSFD.US,D,20231106,000000,16.64,16.64,16.47,16.51,25102,0
+MSFD.US,D,20231107,000000,16.385,16.44,16.231,16.31,41834,0
+MSFD.US,D,20231108,000000,16.26,16.31,16.2,16.2146,31104,0
+MSFD.US,D,20231109,000000,16.26,16.3409,16.15,16.33,43613,0
+MSFD.US,D,20231110,000000,16.3,16.305,15.92,15.93,58684,0
+MSFD.US,D,20231113,000000,16,16.09,16,16.07,16663,0
+MSFD.US,D,20231114,000000,15.87,16.01,15.845,15.92,126980,0
+MSFD.US,D,20231115,000000,15.82,16.01,15.77,15.9,51209,0
+MSFD.US,D,20231116,000000,15.84,15.84,15.63,15.63,108512,0
+MSFD.US,D,20231117,000000,15.76,15.9991,15.715,15.91,139667,0
+MSFD.US,D,20231120,000000,15.83,15.84,15.52,15.56,109703,0
+MSFD.US,D,20231121,000000,15.66,15.8302,15.63,15.75,55697,0
+MSFD.US,D,20231122,000000,15.56,15.69,15.5,15.565,67067,0
+MSFD.US,D,20231124,000000,15.635,15.6875,15.5999,15.6,22481,0
+MSFD.US,D,20231127,000000,15.6203,15.635,15.4699,15.5445,23261,0
+MSFD.US,D,20231128,000000,15.54,15.54,15.38,15.3906,73294,0
+MSFD.US,D,20231129,000000,15.34,15.5899,15.24,15.53,80062,0
+MSFD.US,D,20231130,000000,15.57,15.69,15.51,15.56,76643,0
+MSFD.US,D,20231201,000000,15.63,15.8584,15.595,15.75,45723,0
+MSFD.US,D,20231204,000000,15.97,16.21,15.96,15.97,46055,0
+MSFD.US,D,20231205,000000,16.08,16.08,15.8,15.83,87650,0
+MSFD.US,D,20231206,000000,15.77,16,15.75,15.97,46635,0
+MSFD.US,D,20231207,000000,16.01,16.09,15.88,15.91,27650,0
+MSFD.US,D,20231208,000000,15.98,15.9996,15.75,15.77,24468,0
+MSFD.US,D,20231211,000000,16.02,16.08,15.885,15.89,37881,0
+MSFD.US,D,20231212,000000,15.88,15.92,15.765,15.77,31602,0
+MSFD.US,D,20231213,000000,15.67,15.88,15.6399,15.77,46967,0
+MSFD.US,D,20231214,000000,15.835,16.1997,15.835,16.13,42155,0
+MSFD.US,D,20231215,000000,16.07,16.07,15.855,15.99,25211,0
+MSFD.US,D,20231218,000000,15.92,15.99,15.835,15.84,14509,0
+MSFD.US,D,20231219,000000,15.88,15.969,15.83,15.83,18343,0
+MSFD.US,D,20231220,000000,15.82,15.93,15.7199,15.93,49568,0
+MSFD.US,D,20231221,000000,15.71,15.7999,15.6477,15.66,20906,0
+MSFD.US,D,20231222,000000,15.65,15.6999,15.6,15.61,19155,0
+MSFD.US,D,20231226,000000,15.6,15.6501,15.53,15.62,11782,0
+MSFD.US,D,20231227,000000,15.65,15.68,15.64,15.65,11803,0
+MSFD.US,D,20231228,000000,15.6,15.65,15.575,15.6,19406,0
+MSFD.US,D,20231229,000000,15.585,15.68,15.545,15.5844,43613,0
+MSFD.US,D,20240102,000000,15.68,15.965,15.68,15.8,24254,0
+MSFD.US,D,20240103,000000,15.89,15.89,15.7101,15.81,32548,0
+MSFD.US,D,20240104,000000,15.7901,15.97,15.72,15.945,77944,0
+MSFD.US,D,20240105,000000,15.9,16,15.7801,15.9596,44975,0
+MSFD.US,D,20240108,000000,15.89,15.89,15.64,15.67,25937,0
+MSFD.US,D,20240109,000000,15.75,15.8,15.62,15.62,18616,0
+MSFD.US,D,20240110,000000,15.59,15.59,15.27,15.32,35826,0
+MSFD.US,D,20240111,000000,15.175,15.4109,15.03,15.26,25889,0
+MSFD.US,D,20240112,000000,15.25,15.27,15.115,15.13,28676,0
+MSFD.US,D,20240116,000000,14.93,15.14,14.91,15.05,71407,0
+MSFD.US,D,20240117,000000,15.13,15.2545,15.07,15.08,28793,0
+MSFD.US,D,20240118,000000,15.009,15.059,14.93,14.93,26657,0
+MSFD.US,D,20240119,000000,14.9,14.91,14.76,14.76,34423,0
+MSFD.US,D,20240122,000000,14.71,14.9218,14.7,14.84,15949,0
+MSFD.US,D,20240123,000000,14.86,14.8901,14.73,14.75,18318,0
+MSFD.US,D,20240124,000000,14.64,14.66,14.52,14.62,18831,0
+MSFD.US,D,20240125,000000,14.58,14.61,14.47,14.54,29051,0
+MSFD.US,D,20240126,000000,14.58,14.62,14.5,14.57,29315,0
+MSFD.US,D,20240129,000000,14.54,14.54,14.365,14.3653,59571,0
+MSFD.US,D,20240130,000000,14.27,14.4797,14.25,14.42,98446,0
+MSFD.US,D,20240131,000000,14.48,14.82,14.2,14.82,222120,0
+MSFD.US,D,20240201,000000,14.63,14.63,14.425,14.56,87866,0
+MSFD.US,D,20240202,000000,14.44,14.499,14.27,14.31,81191,0
+MSFD.US,D,20240205,000000,14.38,14.56,14.35,14.52,44628,0
+MSFD.US,D,20240206,000000,14.47,14.6,14.455,14.53,13261,0
+MSFD.US,D,20240207,000000,14.47,14.47,14.21,14.22,28471,0
+MSFD.US,D,20240208,000000,14.21,14.28,14.18,14.2375,37428,0
+MSFD.US,D,20240209,000000,14.1684,14.169,14,14.01,34200,0
+MSFD.US,D,20240212,000000,14.01,14.2,14.01,14.1975,43561,0
+MSFD.US,D,20240213,000000,14.54,14.59,14.3819,14.4989,155654,0
+MSFD.US,D,20240214,000000,14.4,14.52,14.37,14.38,60814,0
+MSFD.US,D,20240215,000000,14.4,14.5493,14.4,14.48,66226,0
+MSFD.US,D,20240216,000000,14.45,14.59,14.44,14.5795,59869,0
+MSFD.US,D,20240220,000000,14.62,14.77,14.57,14.6382,65802,0
+MSFD.US,D,20240221,000000,14.72,14.815,14.64,14.64,48915,0
+MSFD.US,D,20240222,000000,14.36,14.4047,14.28,14.32,61963,0
+MSFD.US,D,20240223,000000,14.18,14.4,14.18,14.35,25358,0
+MSFD.US,D,20240226,000000,14.33,14.455,14.33,14.45,22659,0
+MSFD.US,D,20240227,000000,14.45,14.58,14.45,14.4583,58741,0
+MSFD.US,D,20240228,000000,14.45,14.54,14.42,14.45,25607,0
+MSFD.US,D,20240229,000000,14.44,14.49,14.24,14.27,19449,0
+MSFD.US,D,20240301,000000,14.36,14.36,14.185,14.2,28450,0
+MSFD.US,D,20240304,000000,14.25,14.28,14.14,14.2163,30649,0
+MSFD.US,D,20240305,000000,14.27,14.71,14.27,14.64,61964,0
+MSFD.US,D,20240306,000000,14.64,14.78,14.555,14.66,49728,0
+MSFD.US,D,20240307,000000,14.51,14.615,14.4,14.42,42703,0
+MSFD.US,D,20240308,000000,14.48,14.58,14.39,14.5128,37196,0
+MSFD.US,D,20240311,000000,14.61,14.705,14.562,14.59,85904,0
+MSFD.US,D,20240312,000000,14.46,14.46,14.195,14.2,41889,0
+MSFD.US,D,20240313,000000,14.14,14.3,14.13,14.2,26645,0
+MSFD.US,D,20240314,000000,14.06,14.1101,13.79,13.87,125518,0
+MSFD.US,D,20240315,000000,14.04,14.285,14.0201,14.16,71284,0
+MSFD.US,D,20240318,000000,14.26,14.26,14.06,14.14,23253,0
+MSFD.US,D,20240319,000000,13.99,14,13.87,13.87,17486,0
+MSFD.US,D,20240320,000000,13.86,13.9,13.7304,13.75,30424,0
+MSFD.US,D,20240321,000000,13.6,13.679,13.595,13.62,52374,0
+MSFD.US,D,20240322,000000,13.695,13.72,13.62,13.66,18275,0
+MSFD.US,D,20240325,000000,13.82,13.85,13.78,13.85,18144,0
+MSFD.US,D,20240326,000000,13.77,13.88,13.76,13.87,21567,0
+MSFD.US,D,20240327,000000,13.81,13.97,13.81,13.9114,18010,0
+MSFD.US,D,20240328,000000,13.96,13.96,13.9,13.96,15094,0
+MSFD.US,D,20240401,000000,13.86,13.88,13.711,13.8195,1121077,0
+MSFD.US,D,20240402,000000,13.91,14.01,13.88,13.9,1585214,0
+MSFD.US,D,20240403,000000,13.98,13.99,13.855,13.95,46802,0
+MSFD.US,D,20240404,000000,13.8,14.05,13.69,14.04,83464,0
+MSFD.US,D,20240405,000000,13.98,14.009,13.76,13.79,23236,0
+MSFD.US,D,20240408,000000,13.81,13.865,13.745,13.82,53390,0
+MSFD.US,D,20240409,000000,13.775,13.92,13.74,13.78,22978,0
+MSFD.US,D,20240410,000000,13.9479,13.9778,13.85,13.88,35804,0
+MSFD.US,D,20240411,000000,13.78,13.9,13.68,13.72,85013,0
+MSFD.US,D,20240412,000000,13.85,13.995,13.82,13.9309,42048,0
+MSFD.US,D,20240415,000000,13.77,14.2024,13.77,14.2,85325,0
+MSFD.US,D,20240416,000000,14.18,14.185,14.0424,14.17,64236,0
+MSFD.US,D,20240417,000000,14.07,14.315,14.065,14.27,77654,0
+MSFD.US,D,20240418,000000,14.3038,14.56,14.2876,14.555,160777,0
+MSFD.US,D,20240419,000000,14.57,14.78,14.53,14.75,211470,0
+MSFD.US,D,20240422,000000,14.7,14.85,14.61,14.68,141741,0
+MSFD.US,D,20240423,000000,14.56,14.6,14.4088,14.44,87305,0
+MSFD.US,D,20240424,000000,14.36,14.4599,14.3,14.37,90062,0
+MSFD.US,D,20240425,000000,14.92,15.1,14.71,14.74,601038,0
+MSFD.US,D,20240426,000000,14.25,14.47,14.24,14.47,252480,0
+MSFD.US,D,20240429,000000,14.48,14.72,14.48,14.62,71419,0
+MSFD.US,D,20240430,000000,14.67,15.1,14.65,15.1,91413,0
+MSFD.US,D,20240501,000000,14.98,15.06,14.62,14.8673,111850,0
+MSFD.US,D,20240502,000000,14.76,14.9,14.7476,14.789,153156,0
+MSFD.US,D,20240503,000000,14.61,14.6213,14.44,14.45,170660,0
+MSFD.US,D,20240506,000000,14.38,14.46,14.205,14.22,41883,0
+MSFD.US,D,20240507,000000,14.21,14.37,14.21,14.3606,92618,0
+MSFD.US,D,20240508,000000,14.42,14.435,14.265,14.33,93475,0
+MSFD.US,D,20240509,000000,14.33,14.37,14.2597,14.28,63292,0
+MSFD.US,D,20240510,000000,14.25,14.285,14.17,14.19,59365,0
+MSFD.US,D,20240513,000000,14.08,14.32,14.08,14.22,59622,0
+MSFD.US,D,20240514,000000,14.29,14.29,14.1105,14.14,69592,0
+MSFD.US,D,20240515,000000,14.05,14.08,13.86,13.89,297275,0
+MSFD.US,D,20240516,000000,13.93,13.99,13.82,13.97,89293,0
+MSFD.US,D,20240517,000000,13.95,14.07,13.95,14,30119,0
+MSFD.US,D,20240520,000000,14,14,13.79,13.84,48526,0
+MSFD.US,D,20240521,000000,13.84,13.84,13.59,13.72,49945,0
+MSFD.US,D,20240522,000000,13.63,13.77,13.615,13.67,58011,0
+MSFD.US,D,20240523,000000,13.59,13.84,13.59,13.8,78692,0
+MSFD.US,D,20240524,000000,13.82,13.87,13.67,13.71,55210,0
+MSFD.US,D,20240528,000000,13.71,13.81,13.695,13.7,21286,0
+MSFD.US,D,20240529,000000,13.83,13.83,13.685,13.73,25244,0
+MSFD.US,D,20240530,000000,13.92,14.22,13.92,14.21,146041,0
+MSFD.US,D,20240531,000000,14.16,14.56,14.16,14.2,153872,0
+MSFD.US,D,20240603,000000,14.18,14.41,14.165,14.26,67150,0
+MSFD.US,D,20240604,000000,14.341,14.39,14.175,14.18,48343,0
+MSFD.US,D,20240605,000000,14.1,14.1598,13.91,13.91,52283,0
+MSFD.US,D,20240606,000000,13.91,14.0075,13.87,13.88,61169,0
+MSFD.US,D,20240607,000000,13.87,13.931,13.84,13.92,45641,0
+MSFD.US,D,20240610,000000,13.88,13.91,13.79,13.79,55862,0
+MSFD.US,D,20240611,000000,13.86,13.87,13.64,13.64,95157,0
+MSFD.US,D,20240612,000000,13.55,13.6,13.31,13.38,100113,0
+MSFD.US,D,20240613,000000,13.42,13.42,13.32,13.38,96280,0
+MSFD.US,D,20240614,000000,13.51,13.51,13.321,13.35,40454,0
+MSFD.US,D,20240617,000000,13.315,13.3999,13.095,13.18,29651,0
+MSFD.US,D,20240618,000000,13.16,13.2777,13.16,13.24,22464,0
+MSFD.US,D,20240620,000000,13.35,13.377,13.26,13.26,31069,0
+MSFD.US,D,20240621,000000,13.23,13.23,13.12,13.15,31182,0
+MSFD.US,D,20240624,000000,13.15,13.24,13.0699,13.21,41129,0
+MSFD.US,D,20240625,000000,12.98,13.01,12.885,12.9,18581,0
+MSFD.US,D,20240626,000000,12.9777,12.9777,12.825,12.87,22863,0
+MSFD.US,D,20240627,000000,12.85,12.87,12.765,12.85,30017,0
+MSFD.US,D,20240628,000000,12.86,13.03,12.7801,13.03,57790,0
+MSFD.US,D,20240701,000000,12.99,13.06,12.73,12.74,55353,0
+MSFD.US,D,20240702,000000,12.83,12.83,12.665,12.67,18388,0
+MSFD.US,D,20240703,000000,12.67,12.705,12.635,12.64,8825,0
+MSFD.US,D,20240705,000000,12.67,12.67,12.4308,12.46,83121,0
+MSFD.US,D,20240708,000000,12.48,12.5397,12.48,12.5,31982,0
+MSFD.US,D,20240709,000000,12.47,12.71,12.47,12.68,17430,0
+MSFD.US,D,20240710,000000,12.64,12.68,12.49,12.5,30945,0
+MSFD.US,D,20240711,000000,12.565,12.89,12.565,12.81,99174,0
+MSFD.US,D,20240712,000000,12.86,12.92,12.765,12.85,98890,0
+MSFD.US,D,20240715,000000,12.86,12.8993,12.76,12.84,48739,0
+MSFD.US,D,20240716,000000,12.85,13.045,12.85,12.97,47433,0
+MSFD.US,D,20240717,000000,13.17,13.265,13.12,13.15,61927,0
+MSFD.US,D,20240718,000000,13.14,13.41,13.14,13.2438,80773,0
+MSFD.US,D,20240719,000000,13.49,13.5,13.24,13.35,276015,0
+MSFD.US,D,20240722,000000,13.2,13.271,13.125,13.18,71024,0
+MSFD.US,D,20240723,000000,13.13,13.15,13.0182,13.12,16032,0
+MSFD.US,D,20240724,000000,13.27,13.625,13.2243,13.59,98880,0
+MSFD.US,D,20240725,000000,13.6,13.9398,13.5702,13.92,235452,0
+MSFD.US,D,20240726,000000,13.94,13.96,13.6,13.71,66798,0
+MSFD.US,D,20240729,000000,13.49,13.705,13.49,13.67,73098,0
+MSFD.US,D,20240730,000000,13.64,13.955,13.63,13.81,230645,0
+MSFD.US,D,20240731,000000,13.88,14.135,13.84,13.94,233209,0
+MSFD.US,D,20240801,000000,13.88,14.11,13.65,13.98,160451,0
+MSFD.US,D,20240802,000000,14.16,14.41,14.085,14.29,191779,0
+MSFD.US,D,20240805,000000,14.96,15.08,14.5601,14.75,516106,0
+MSFD.US,D,20240806,000000,14.57,14.6204,14.38,14.6,346204,0
+MSFD.US,D,20240807,000000,14.23,14.67,14.215,14.63,49785,0
+MSFD.US,D,20240808,000000,14.49,14.56,14.385,14.48,90034,0
+MSFD.US,D,20240809,000000,14.46,14.495,14.31,14.37,176187,0
+MSFD.US,D,20240812,000000,14.33,14.437,14.285,14.34,252972,0
+MSFD.US,D,20240813,000000,14.23,14.25,14.06,14.1,149600,0
+MSFD.US,D,20240814,000000,14.07,14.14,13.979,14.01,56437,0
+MSFD.US,D,20240815,000000,13.89,13.95,13.84,13.84,42190,0
+MSFD.US,D,20240816,000000,13.86,13.98,13.86,13.94,53875,0
+MSFD.US,D,20240819,000000,13.91,14,13.835,13.84,30812,0
+MSFD.US,D,20240820,000000,13.82,13.82,13.7084,13.73,44195,0
+MSFD.US,D,20240821,000000,13.76,13.835,13.7,13.77,9077,0
+MSFD.US,D,20240822,000000,13.725,14.0699,13.68,14.03,52599,0
+MSFD.US,D,20240823,000000,13.98,14.145,13.94,14.02,187499,0
+MSFD.US,D,20240826,000000,14.02,14.18,14.02,14.13,96529,0
+MSFD.US,D,20240827,000000,14.16,14.23,14.11,14.1219,46616,0
+MSFD.US,D,20240828,000000,14.09,14.335,14.09,14.23,49145,0
+MSFD.US,D,20240829,000000,14.09,14.16,13.845,14.1497,156525,0
+MSFD.US,D,20240830,000000,14.07,14.18,14.01,14.03,48072,0
+MSFD.US,D,20240903,000000,13.99,14.36,13.94,14.27,44284,0
+MSFD.US,D,20240904,000000,14.41,14.46,14.23,14.3,78598,0
+MSFD.US,D,20240905,000000,14.33,14.39,14.17,14.33,127216,0
+MSFD.US,D,20240906,000000,14.29,14.5945,14.26,14.5722,98702,0
+MSFD.US,D,20240909,000000,14.39,14.55,14.33,14.433,87857,0
+MSFD.US,D,20240910,000000,14.205,14.32,14.055,14.13,182410,0
+MSFD.US,D,20240911,000000,14.09,14.2701,13.8001,13.84,278913,0
+MSFD.US,D,20240912,000000,13.9,13.9399,13.6901,13.71,94000,0
+MSFD.US,D,20240913,000000,13.74,13.74,13.5608,13.6,42978,0
+MSFD.US,D,20240916,000000,13.625,13.665,13.505,13.57,17493,0
+MSFD.US,D,20240917,000000,13.32,13.55,13.255,13.46,167102,0
+MSFD.US,D,20240918,000000,13.53,13.605,13.47,13.6,37153,0
+MSFD.US,D,20240919,000000,13.26,13.4,13.26,13.36,214378,0
+MSFD.US,D,20240920,000000,13.4,13.4899,13.355,13.47,25660,0
+MSFD.US,D,20240923,000000,13.49,13.61,13.43,13.5224,45291,0
+MSFD.US,D,20240924,000000,13.41,13.63,13.41,13.55,70171,0
+MSFD.US,D,20240925,000000,13.53,13.57,13.43,13.46,127563,0
+MSFD.US,D,20240926,000000,13.36,13.54,13.36,13.49,39026,0
+MSFD.US,D,20240927,000000,13.5,13.61,13.485,13.6,76691,0
+MSFD.US,D,20240930,000000,13.6,13.67,13.525,13.53,51935,0
+MSFD.US,D,20241001,000000,13.61,13.885,13.595,13.84,60276,0
+MSFD.US,D,20241002,000000,13.78,13.96,13.78,13.96,125386,0
+MSFD.US,D,20241003,000000,13.94,14.0399,13.875,13.97,97131,0
+MSFD.US,D,20241004,000000,13.92,14.02,13.87,14,150338,0
+MSFD.US,D,20241007,000000,13.99,14.23,13.965,14.21,158272,0
+MSFD.US,D,20241008,000000,14.19,14.24,14.03,14.05,127364,0
+MSFD.US,D,20241009,000000,14.03,14.055,13.855,13.96,42547,0
+MSFD.US,D,20241010,000000,14.05,14.0963,13.97187,14.01,42151,0
+MSFD.US,D,20241011,000000,14.03,14.105,13.98,14,18517,0
+MSFD.US,D,20241014,000000,13.96,13.96,13.75,13.9,81101,0
+MSFD.US,D,20241015,000000,13.81,14.0166,13.81,13.941,33962,0
+MSFD.US,D,20241016,000000,14.02,14.195,14.01,14.015,52745,0
+MSFD.US,D,20241017,000000,13.8,14.03,13.8,14,67558,0
+MSFD.US,D,20241018,000000,13.98,14.01,13.915,13.98,38805,0
+MSFD.US,D,20241021,000000,14.01,14.1077,13.92,13.94,15366,0
+MSFD.US,D,20241022,000000,13.96,13.96,13.57,13.6471,165265,0
+MSFD.US,D,20241023,000000,13.58,13.85,13.56,13.75,237002,0
+MSFD.US,D,20241024,000000,13.71,13.81,13.71,13.76,14959,0
+MSFD.US,D,20241025,000000,13.6406,13.66,13.5,13.65,120060,0
+MSFD.US,D,20241028,000000,13.52,13.69,13.52,13.69,82474,0
+MSFD.US,D,20241029,000000,13.67,13.7,13.5,13.5241,26428,0
+MSFD.US,D,20241030,000000,13.37,13.52,13.33,13.47,203601,0
+MSFD.US,D,20241031,000000,14.05,14.34,14.05,14.34,181884,0
+MSFD.US,D,20241101,000000,14.25,14.285,14.03,14.22,78245,0
+MSFD.US,D,20241104,000000,14.23,14.355,14.21,14.27,28322,0
+MSFD.US,D,20241105,000000,14.28,14.28,14.05,14.17,29496,0
+MSFD.US,D,20241106,000000,14.1,14.13,13.86,13.87,107868,0
+MSFD.US,D,20241107,000000,13.8357,13.8357,13.6599,13.69,28883,0
+MSFD.US,D,20241108,000000,13.695,13.805,13.6701,13.79,17711,0
+MSFD.US,D,20241111,000000,13.77,13.988825,13.77,13.9596,20282,0
+MSFD.US,D,20241112,000000,13.96,13.96,13.75,13.79,157366,0
+MSFD.US,D,20241113,000000,13.84,13.94,13.595,13.72,36703,0
+MSFD.US,D,20241114,000000,13.74,13.88,13.64,13.67,35811,0
+MSFD.US,D,20241115,000000,13.89,14.085,13.809,14.06,133015,0
+MSFD.US,D,20241118,000000,14.08,14.14,13.941,14.03,29238,0
+MSFD.US,D,20241119,000000,14.13,14.147,13.9539,13.97,25177,0
+MSFD.US,D,20241120,000000,14.01,14.195,14,14.05,237103,0
+MSFD.US,D,20241121,000000,13.87,14.17,13.87,14.11,69156,0
+MSFD.US,D,20241122,000000,14.06,14.135,13.96,13.98,11628,0
+MSFD.US,D,20241125,000000,13.96,14.03,13.86,13.92,13246,0
+MSFD.US,D,20241126,000000,13.805,13.826,13.59,13.62,43670,0
+MSFD.US,D,20241127,000000,13.69,13.79,13.64,13.7812,42229,0
+MSFD.US,D,20241129,000000,13.9,13.95,13.73,13.78,40801,0
+MSFD.US,D,20241202,000000,13.81,13.81,13.47,13.53,46804,0
+MSFD.US,D,20241203,000000,13.57,13.59,13.49,13.53,28065,0
+MSFD.US,D,20241204,000000,13.362,13.3649,13.26,13.33,21839,0
+MSFD.US,D,20241205,000000,13.27,13.36,13.12,13.18,29355,0
+MSFD.US,D,20241206,000000,13.17,13.1916,13.08,13.15,19206,0
+MSFD.US,D,20241209,000000,13.19,13.23,13.03,13.09,19916,0
+MSFD.US,D,20241210,000000,13.16,13.22,12.985,13.17,67047,0
+MSFD.US,D,20241211,000000,13.12,13.134,12.9699,13,27125,0
+MSFD.US,D,20241212,000000,12.91,12.99,12.81,12.99,22699,0
+MSFD.US,D,20241213,000000,13.01,13.095,12.9395,13.06,23131,0
+MSFD.US,D,20241216,000000,13.03,13.1,12.94,12.94,18429,0
+MSFD.US,D,20241217,000000,12.95,12.95,12.85,12.86,7271,0
+MSFD.US,D,20241218,000000,12.97,13.35,12.92,13.35,45767,0
+MSFD.US,D,20241219,000000,13.19,13.37,13.171,13.36,26583,0
+MSFD.US,D,20241220,000000,13.46,13.5803,13.18,13.36,67744,0
+MSFD.US,D,20241223,000000,13.23,13.31,13.22,13.27,12855,0
+MSFD.US,D,20241224,000000,13.27,13.2782,13.1411,13.15,14453,0
+MSFD.US,D,20241226,000000,13.14,13.2,13.11,13.18,15082,0
+MSFD.US,D,20241227,000000,13.4174,13.525,13.405,13.42,30150,0
+MSFD.US,D,20241230,000000,13.57,13.67,13.5106,13.6,25695,0
+MSFD.US,D,20241231,000000,13.56,13.72,13.56,13.72,11504,0
+MSFD.US,D,20250102,000000,13.61,13.915,13.5846,13.81,23952,0
+MSFD.US,D,20250103,000000,13.71,13.78,13.64,13.66,15404,0
+MSFD.US,D,20250106,000000,13.5,13.57,13.312,13.5194,34387,0
+MSFD.US,D,20250107,000000,13.47,13.7101,13.46,13.7,118905,0
+MSFD.US,D,20250108,000000,13.66,13.71,13.56,13.61,24829,0
+MSFD.US,D,20250110,000000,13.71,13.92,13.69,13.7949,23199,0
+MSFD.US,D,20250113,000000,13.95,14,13.84,13.88,53833,0
+MSFD.US,D,20250114,000000,13.83,14.06,13.7902,13.93,45587,0
+MSFD.US,D,20250115,000000,13.76,13.81,13.5043,13.57,195569,0
+MSFD.US,D,20250116,000000,13.5,13.63,13.5,13.63,116122,0
+MSFD.US,D,20250117,000000,13.37,13.5,13.33,13.47,126885,0
+MSFD.US,D,20250121,000000,13.57,13.5747,13.43,13.51,14962,0
+MSFD.US,D,20250122,000000,13.24,13.2602,12.93,12.94,51962,0
+MSFD.US,D,20250123,000000,13.04,13.065,12.94,12.94,18928,0
+MSFD.US,D,20250124,000000,13.03,13.08,12.95,13.03,111860,0
+MSFD.US,D,20250127,000000,13.63,13.63,13.29,13.3,253361,0
+MSFD.US,D,20250128,000000,13.37,13.37,12.885,12.92,59877,0
+MSFD.US,D,20250129,000000,13.005,13.11,12.98,13.1,445692,0
+MSFD.US,D,20250130,000000,13.76,13.92,13.6534,13.87,200684,0
+MSFD.US,D,20250131,000000,13.74,13.875,13.69,13.87,93096,0
+MSFD.US,D,20250203,000000,14.01,14.08,13.88,14.02,78113,0
+MSFD.US,D,20250204,000000,13.97,14.05,13.9281,13.97,54264,0
+MSFD.US,D,20250205,000000,13.935,14.03,13.93,13.94,60682,0
+MSFD.US,D,20250206,000000,13.87,13.9,13.7715,13.85,158091,0
+MSFD.US,D,20250207,000000,13.85,14.1205,13.78,14.06,49720,0
+MSFD.US,D,20250210,000000,13.94,14.024,13.8712,13.98,64130,0
+MSFD.US,D,20250211,000000,14.0893,14.0893,13.981,14,57048,0
+MSFD.US,D,20250212,000000,14.15,14.245,14.06,14.11,88448,0
+MSFD.US,D,20250213,000000,14.121,14.18,14.0301,14.05,112442,0
+MSFD.US,D,20250214,000000,14.16,14.21,14.1105,14.12,107781,0
+MSFD.US,D,20250218,000000,14.12,14.19,14.07,14.08,245506,0
+MSFD.US,D,20250219,000000,14.125,14.145,13.9,13.92,172407,0
+MSFD.US,D,20250220,000000,13.86,13.94,13.75,13.84,181975,0
+MSFD.US,D,20250221,000000,13.82,14.11,13.82,14.1,102182,0
+MSFD.US,D,20250224,000000,14.07,14.4169,14.07,14.2681,127969,0
+MSFD.US,D,20250225,000000,14.36,14.5,14.33,14.46,209882,0
+MSFD.US,D,20250226,000000,14.49,14.61,14.28,14.4,113510,0
+MSFD.US,D,20250227,000000,14.35,14.675,14.23,14.67,67117,0
+MSFD.US,D,20250228,000000,14.67,14.88,14.495,14.52,81543,0
+MSFD.US,D,20250303,000000,14.48,14.91,14.48,14.82,71550,0
+MSFD.US,D,20250304,000000,15.02,15.1,14.6816,14.83,114402,0
+MSFD.US,D,20250305,000000,14.72,14.7657,14.33,14.36,84448,0
+MSFD.US,D,20250306,000000,14.62,14.62,14.325,14.51,102796,0
+MSFD.US,D,20250307,000000,14.68,14.91,14.5919,14.65,84988,0
+MSFD.US,D,20250310,000000,14.93,15.2399,14.915,15.12,65162,0
+MSFD.US,D,20250311,000000,15.11,15.25,14.93,15.14,76195,0
+MSFD.US,D,20250312,000000,15.03,15.17,14.95,15.01,86979,0
+MSFD.US,D,20250313,000000,15.02,15.225,14.94,15.2,35144,0
+MSFD.US,D,20250314,000000,15.12,15.15,14.77,14.81,89358,0
+MSFD.US,D,20250317,000000,14.9,14.92,14.66,14.81,34286,0
+MSFD.US,D,20250318,000000,14.925,15.08,14.925,15.01,27733,0
+MSFD.US,D,20250319,000000,14.95,14.95,14.78,14.84,21821,0
+MSFD.US,D,20250320,000000,14.93,14.93,14.71,14.88,21194,0
+MSFD.US,D,20250321,000000,14.94,15.03,14.7,14.71,33847,0
+MSFD.US,D,20250324,000000,14.56,14.7199,14.56,14.66,48273,0
+MSFD.US,D,20250325,000000,14.53,14.555,14.43,14.47,24996,0
+MSFD.US,D,20250326,000000,14.49,14.7088,14.485,14.67,29777,0
+MSFD.US,D,20250327,000000,14.7206,14.73,14.6,14.65,44759,0
+MSFD.US,D,20250328,000000,14.77,15.1588,14.72,15.09,58535,0
+MSFD.US,D,20250331,000000,15.34,15.555,15.17,15.24,198706,0
+MSFD.US,D,20250401,000000,15.27,15.3163,14.935,14.95,59142,0
+MSFD.US,D,20250402,000000,15.0349,15.07,14.855,14.96,36117,0
+MSFD.US,D,20250403,000000,15.31,15.4597,15.1438,15.31,96485,0
+MSFD.US,D,20250404,000000,15.68,15.89,15.28,15.89,324837,0
+MSFD.US,D,20250407,000000,16.31,16.53,15.41,15.99,171719,0
+MSFD.US,D,20250408,000000,15.48,16.29,15.27,16.1,220434,0
+MSFD.US,D,20250409,000000,16.15,16.15,14.3878,14.5,249724,0
+MSFD.US,D,20250410,000000,14.75,15.26,14.74,14.82,247838,0
+MSFD.US,D,20250411,000000,14.84,14.9,14.53,14.58,118232,0
+MSFD.US,D,20250414,000000,14.38,14.69,14.36,14.57,234258,0
+MSFD.US,D,20250415,000000,14.58,14.7,14.44,14.67,50617,0
+MSFD.US,D,20250416,000000,14.85,15.325,14.84,15.2,66911,0
+MSFD.US,D,20250417,000000,15.15,15.39,15.15,15.37,57498,0
+MSFD.US,D,20250421,000000,15.59,15.86,15.52,15.74,92156,0
+MSFD.US,D,20250422,000000,15.54,15.6907,15.37,15.4,55243,0
+MSFD.US,D,20250423,000000,15,15.11,14.85,15.09,118269,0
+MSFD.US,D,20250424,000000,15.03,15.03,14.53,14.56,101689,0
+MSFD.US,D,20250425,000000,14.58,14.6466,14.3901,14.41,111301,0
+MSFD.US,D,20250428,000000,14.39,14.59,14.3716,14.44,76190,0
+MSFD.US,D,20250429,000000,14.43,14.45,14.29,14.34,96282,0
+MSFD.US,D,20250430,000000,14.47,14.67,14.2448,14.39,665692,0
+MSFD.US,D,20250501,000000,12.99,13.2101,12.8201,13.21,1293118,0
+MSFD.US,D,20250502,000000,13,13.06,12.77,12.91,454080,0
+MSFD.US,D,20250505,000000,12.99,12.99,12.7799,12.87,213468,0
+MSFD.US,D,20250506,000000,13.01,13.01,12.84,12.96,205297,0
+MSFD.US,D,20250507,000000,12.94,13.02,12.86,12.97,102626,0
+MSFD.US,D,20250508,000000,12.82,12.89,12.6501,12.83,194265,0
+MSFD.US,D,20250509,000000,12.76,12.888,12.76,12.81,66010,0
+MSFD.US,D,20250512,000000,12.59,12.77,12.515,12.52,138786,0
+MSFD.US,D,20250513,000000,12.56,12.6,12.47,12.52,115585,0
+MSFD.US,D,20250514,000000,12.53,12.53,12.39,12.42,70585,0
+MSFD.US,D,20250515,000000,12.45,12.45,12.3,12.38,162632,0
+MSFD.US,D,20250516,000000,12.4,12.5077,12.355,12.36,64412,0
+MSFD.US,D,20250519,000000,12.46,12.46,12.22,12.23,106330,0
+MSFD.US,D,20250520,000000,12.32,12.35,12.26,12.26,49878,0
+MSFD.US,D,20250521,000000,12.3299,12.42,12.27,12.41,56496,0
+MSFD.US,D,20250522,000000,12.32,12.37,12.2095,12.34,162038,0
+MSFD.US,D,20250523,000000,12.5,12.5099,12.38,12.49,171531,0
+MSFD.US,D,20250527,000000,12.32,12.32,12.19,12.2,109679,0
+MSFD.US,D,20250528,000000,12.18,12.29,12.145,12.29,145747,0
+MSFD.US,D,20250529,000000,12.17,12.33,12.17,12.26,275486,0
+MSFD.US,D,20250530,000000,12.24,12.33,12.18,12.22,246801,0
+MSFD.US,D,20250602,000000,12.3,12.3,12.16,12.16,128411,0
+MSFD.US,D,20250603,000000,12.16,12.18,12.11,12.13,60269,0
+MSFD.US,D,20250604,000000,12.11,12.135,12.075,12.11,101009,0
+MSFD.US,D,20250605,000000,12.04,12.11,11.97,12.04,272533,0
+MSFD.US,D,20250606,000000,11.953,12,11.89,11.97,172493,0
+MSFD.US,D,20250609,000000,12,12,11.8846,11.9,83775,0
+MSFD.US,D,20250610,000000,11.96,12.038756,11.91,11.96,141214,0
+MSFD.US,D,20250611,000000,11.97,11.97,11.84,11.9,93059,0
+MSFD.US,D,20250612,000000,11.86,11.88,11.715,11.75,133197,0
+MSFD.US,D,20250613,000000,11.82,11.9,11.77,11.85,146939,0
+MSFD.US,D,20250616,000000,11.78,11.8,11.715,11.76,205347,0
+MSFD.US,D,20250617,000000,11.85,11.875,11.77,11.79,49666,0
+MSFD.US,D,20250618,000000,11.79,11.85,11.719,11.72,78660,0
+MSFD.US,D,20250620,000000,11.7,11.82,11.67,11.8,122305,0
+MSFD.US,D,20250623,000000,11.8,11.9102,11.555,11.59,142613,0
+MSFD.US,D,20250624,000000,11.45,11.48,11.37,11.41,123031,0
+MSFD.US,D,20250625,000000,11.38,11.41,11.3181,11.36,101403,0
+MSFD.US,D,20250626,000000,11.3,11.35,11.23,11.28,167867,0
+MSFD.US,D,20250627,000000,11.26,11.3299,11.2101,11.28,234938,0
+MSFD.US,D,20250630,000000,11.2677,11.2999,11.18,11.26,91967,0
+MSFD.US,D,20250701,000000,11.28,11.39,11.24,11.38,177349,0
+MSFD.US,D,20250702,000000,11.42,11.45,11.345,11.4,112280,0
+MSFD.US,D,20250703,000000,11.34,11.34,11.2047,11.24,88107,0
+MSFD.US,D,20250707,000000,11.27,11.31,11.24,11.25,81628,0
+MSFD.US,D,20250708,000000,11.259,11.33,11.259,11.29,26722,0
+MSFD.US,D,20250709,000000,11.2,11.21,11.06,11.13,184849,0
+MSFD.US,D,20250710,000000,11.14,11.25,11.14,11.19,40990,0
+MSFD.US,D,20250711,000000,11.25,11.25,11.11,11.15,67229,0
+MSFD.US,D,20250714,000000,11.19,11.19,11.14,11.15,80409,0
+MSFD.US,D,20250715,000000,11.15,11.153,11.0317,11.08,55144,0
+MSFD.US,D,20250716,000000,11.12,11.17,11.08,11.0903,69385,0
+MSFD.US,D,20250717,000000,11.0688,11.07,10.93,10.9626,175089,0
+MSFD.US,D,20250718,000000,10.93,11.03,10.92,11.005,90325,0
+MSFD.US,D,20250721,000000,11.09,11.1,10.9601,11.0129,310129,0
+MSFD.US,D,20250722,000000,11,11.19,11,11.1,188423,0
+MSFD.US,D,20250723,000000,11.08,11.21,11.08,11.1044,79990,0
+MSFD.US,D,20250724,000000,11.05,11.07,10.9447,10.984,72082,0
+MSFD.US,D,20250725,000000,10.97,11,10.84,10.9387,80310,0
+MSFD.US,D,20250728,000000,10.94,11.0152,10.915,10.9729,110413,0
+MSFD.US,D,20250729,000000,10.91,10.9881,10.87,10.965,69303,0
+MSFD.US,D,20250730,000000,10.93,11.05,10.93,10.95,1178098,0
+MSFD.US,D,20250731,000000,10.07,10.55,10.06,10.51,2515996,0
+MSFD.US,D,20250801,000000,10.5,10.77,10.5,10.71,1554376,0
+MSFD.US,D,20250804,000000,10.64,10.64,10.425,10.49,509264,0
+MSFD.US,D,20250805,000000,10.46,10.648,10.455,10.64,382032,0
+MSFD.US,D,20250806,000000,10.58,10.705,10.57,10.695,375453,0
+MSFD.US,D,20250807,000000,10.66,10.845,10.64,10.78,504552,0
+MSFD.US,D,20250808,000000,10.75,10.81,10.715,10.7629,372655,0
+MSFD.US,D,20250811,000000,10.75,10.8055,10.65,10.7804,161902,0
+MSFD.US,D,20250812,000000,10.69,10.735,10.58,10.615,228093,0
+MSFD.US,D,20250813,000000,10.59,10.815,10.5584,10.7861,266116,0
+MSFD.US,D,20250814,000000,10.76,10.7956,10.685,10.74,300780,0
+MSFD.US,D,20250815,000000,10.75,10.815,10.68,10.8,309070,0
+MSFD.US,D,20250818,000000,10.79,10.935,10.759,10.87,369096,0
+MSFD.US,D,20250819,000000,10.93,11.05,10.925,11.02,196996,0
+MSFD.US,D,20250820,000000,11.02,11.14,11.0019,11.11,370812,0
+MSFD.US,D,20250821,000000,11.16,11.17,11.065,11.13,134405,0
+MSFD.US,D,20250822,000000,11.15,11.1758,11.0001,11.07,215914,0
+MSFD.US,D,20250825,000000,11.1,11.14,11.0519,11.14,195312,0
+MSFD.US,D,20250826,000000,11.15,11.2661,11.13,11.2,448993,0
+MSFD.US,D,20250827,000000,11.2,11.239,11.08,11.09,176892,0
+MSFD.US,D,20250828,000000,11.09,11.11,10.995,11.03,244752,0
+MSFD.US,D,20250829,000000,11.06,11.14,11.04,11.1067,159234,0
+MSFD.US,D,20250902,000000,11.25,11.31,11.13,11.13,295305,0
+MSFD.US,D,20250903,000000,11.165,11.1965,11.085,11.13,169650,0
+MSFD.US,D,20250904,000000,11.16,11.18,11.0754,11.085,63117,0
+MSFD.US,D,20250905,000000,11.05,11.42,11,11.37,592857,0
+MSFD.US,D,20250908,000000,11.295,11.36,11.23,11.3004,281410,0
+MSFD.US,D,20250909,000000,11.23,11.305,11.21,11.29,210473,0
+MSFD.US,D,20250910,000000,11.21,11.335,11.184,11.26,427850,0
+MSFD.US,D,20250911,000000,11.22,11.305,11.19,11.23,318538,0
+MSFD.US,D,20250912,000000,11.13,11.17,10.9823,11.03,440370,0
+MSFD.US,D,20250915,000000,11.06,11.1,10.925,10.9342,243458,0
+MSFD.US,D,20250916,000000,10.9,11.07,10.9,11.0506,167550,0
+MSFD.US,D,20250917,000000,11.05,11.13,11.02,11.0546,268938,0
+MSFD.US,D,20250918,000000,11.03,11.09,10.98,11.075,192456,0
+MSFD.US,D,20250919,000000,11.035,11.04,10.85,10.88,385043,0
+MSFD.US,D,20250922,000000,10.92,10.988,10.895,10.945,207582,0
+MSFD.US,D,20250923,000000,10.86,10.995,10.86,10.9551,170794,0
+MSFD.US,D,20250924,000000,10.93,11,10.9,10.935,144041,0
+MSFD.US,D,20250925,000000,10.98,11.0579,10.94,11.0123,148333,0
+MSFD.US,D,20250926,000000,10.98,11.02,10.87,10.9172,234561,0
+MSFD.US,D,20250929,000000,10.93,10.97,10.81,10.85,245170,0
+MSFD.US,D,20250930,000000,10.89,10.95,10.78,10.785,149932,0
+MSFD.US,D,20251001,000000,10.87,10.905,10.7341,10.74,136406,0
+MSFD.US,D,20251002,000000,10.81,10.935,10.72,10.83,114158,0
+MSFD.US,D,20251003,000000,10.82,10.85,10.7498,10.8089,131723,0
+MSFD.US,D,20251006,000000,10.77,10.78,10.53,10.5651,154518,0
+MSFD.US,D,20251007,000000,10.58,10.71,10.58,10.66,58371,0
+MSFD.US,D,20251008,000000,10.626,10.67,10.62,10.655,38941,0
+MSFD.US,D,20251009,000000,10.7,10.79,10.66,10.7082,165889,0
+MSFD.US,D,20251010,000000,10.74,10.96,10.685,10.9409,212924,0
+MSFD.US,D,20251013,000000,10.84,10.928,10.83,10.8777,78190,0
+MSFD.US,D,20251014,000000,10.97,11.0493,10.8541,10.8848,223752,0
+MSFD.US,D,20251015,000000,10.86,10.96,10.82,10.9056,169192,0
+MSFD.US,D,20251016,000000,10.91,11.0035,10.825,10.9419,142557,0
+MSFD.US,D,20251017,000000,11.01,11.0276,10.865,10.89,172757,0
+MSFD.US,D,20251020,000000,10.88,10.9,10.79,10.831,106453,0
+MSFD.US,D,20251021,000000,10.81,10.919,10.8,10.8061,176465,0
+MSFD.US,D,20251022,000000,10.74,10.8,10.6623,10.7566,177072,0
+MSFD.US,D,20251023,000000,10.73,10.7959,10.69,10.75,130816,0
+MSFD.US,D,20251024,000000,10.74,10.75,10.665,10.6994,31270,0
+MSFD.US,D,20251027,000000,10.53,10.59,10.48,10.55,165101,0
+MSFD.US,D,20251028,000000,10.2,10.35,10.13,10.32,409225,0
+MSFD.US,D,20251029,000000,10.29,10.435,10.28,10.31,376627,0
+MSFD.US,D,20251030,000000,10.56,10.72,10.472,10.639,350438,0
+MSFD.US,D,20251031,000000,10.6,10.86,10.6,10.81,338562,0
+MSFD.US,D,20251103,000000,10.745,10.87,10.67,10.82,271565,0
+MSFD.US,D,20251104,000000,10.94,11.01,10.87,10.8826,181680,0
+MSFD.US,D,20251105,000000,10.9,11.0569,10.885,11.04,173433,0
+MSFD.US,D,20251106,000000,11.09,11.28,11.09,11.27,310962,0
+MSFD.US,D,20251107,000000,11.275,11.3513,11.23,11.28,558013,0
+MSFD.US,D,20251110,000000,11.19,11.22,11.051,11.0637,153602,0
+MSFD.US,D,20251111,000000,11.11,11.145,10.9933,11.0135,641399,0
+MSFD.US,D,20251112,000000,11.02,11.22,10.95,10.95,186542,0
+MSFD.US,D,20251113,000000,10.98,11.17,10.92,11.13,672080,0
+MSFD.US,D,20251114,000000,11.25,11.266,10.955,10.98,419648,0
+MSFD.US,D,20251117,000000,11.04,11.0975,10.945,11.04,198023,0
+MSFD.US,D,20251118,000000,11.29,11.49,11.2,11.35,491943,0
+MSFD.US,D,20251119,000000,11.46,11.59,11.32,11.51,384906,0
+MSFD.US,D,20251120,000000,11.34,11.735,11.3118,11.6866,415436,0
+MSFD.US,D,20251121,000000,11.67,11.935,11.67,11.84,674053,0
+MSFD.US,D,20251124,000000,11.76,11.95,11.7302,11.8,128188,0
+MSFD.US,D,20251125,000000,11.81,12.025,11.68,11.72,286848,0
+MSFD.US,D,20251126,000000,11.5,11.625,11.455,11.515,365334,0
+MSFD.US,D,20251128,000000,11.49,11.49,11.36,11.37,99133,0
+MSFD.US,D,20251201,000000,11.47,11.5316,11.425,11.5007,68025,0
+MSFD.US,D,20251202,000000,11.5,11.5055,11.34,11.4216,111343,0
+MSFD.US,D,20251203,000000,11.73,11.765,11.56,11.71,469862,0
+MSFD.US,D,20251204,000000,11.69,11.73,11.64,11.6448,117384,0
+MSFD.US,D,20251205,000000,11.61,11.685,11.575,11.5822,93664,0
+MSFD.US,D,20251208,000000,11.55,11.55,11.3724,11.4115,331371,0
+MSFD.US,D,20251209,000000,11.45,11.455,11.37,11.37,170931,0
+MSFD.US,D,20251210,000000,11.58,11.765,11.58,11.68,270659,0
+MSFD.US,D,20251211,000000,11.75,11.75,11.51,11.5683,370672,0
+MSFD.US,D,20251212,000000,11.67,11.74,11.62,11.69,200480,0
+MSFD.US,D,20251215,000000,11.66,11.8263,11.66,11.786,110539,0
+MSFD.US,D,20251216,000000,11.87,11.88,11.72,11.7394,295156,0
+MSFD.US,D,20251217,000000,11.73,11.775,11.67,11.75,342740,0
+MSFD.US,D,20251218,000000,11.7,11.71,11.43,11.56,492518,0
+MSFD.US,D,20251219,000000,11.5,11.6,11.48,11.52,411059,0
+MSFD.US,D,20251222,000000,11.52,11.6,11.47,11.56,204889,0
+MSFD.US,D,20251223,000000,11.46,11.465,11.405,11.4191,110498,0
+MSFD.US,D,20251224,000000,11.45,11.47,11.375,11.395,102907,0
+MSFD.US,D,20251226,000000,11.42,11.45,11.405,11.415,104325,0
+MSFD.US,D,20251229,000000,11.47,11.495,11.404,11.4282,86467,0
+MSFD.US,D,20251230,000000,11.46,11.46,11.375,11.415,124651,0
+MSFD.US,D,20251231,000000,11.43,11.529,11.425,11.5145,76233,0
+MSFD.US,D,20260102,000000,11.49,11.84,11.49,11.77,378656,0
+MSFD.US,D,20260105,000000,11.74,11.86,11.705,11.785,137865,0
+MSFD.US,D,20260106,000000,11.76,11.855,11.635,11.635,491729,0
+MSFD.US,D,20260107,000000,11.62,11.65,11.371,11.53,461322,0
+MSFD.US,D,20260108,000000,11.59,11.6993,11.55,11.64,415529,0
+MSFD.US,D,20260109,000000,11.74,11.79,11.62,11.625,273196,0
+MSFD.US,D,20260112,000000,11.692,11.7,11.6,11.68,163008,0
+MSFD.US,D,20260113,000000,11.75,11.95,11.72,11.845,428752,0
+MSFD.US,D,20260114,000000,11.96,12.1797,11.91,12.13,690024,0
+MSFD.US,D,20260115,000000,11.98,12.2199,11.97,12.205,699496,0
+MSFD.US,D,20260116,000000,12.2,12.21,12.0433,12.13,381599,0
+MSFD.US,D,20260120,000000,12.37,12.4,12.21,12.27,400551,0
+MSFD.US,D,20260121,000000,12.33,12.69,12.33,12.55,557355,0
+MSFD.US,D,20260122,000000,12.42,12.525,12.305,12.355,301636,0
+MSFD.US,D,20260123,000000,12.35,12.37,11.8104,11.95,963666,0
+MSFD.US,D,20260126,000000,11.98,12.04,11.75,11.83,497581,0
+MSFD.US,D,20260127,000000,11.76,11.76,11.54,11.5764,320536,0
+MSFD.US,D,20260128,000000,11.52,11.64,11.52,11.56,943557,0
+MSFD.US,D,20260129,000000,12.57,13.0067,12.52,12.74,1578948,0
+MSFD.US,D,20260130,000000,12.56,12.93,12.54,12.82,1580119,0
+MSFD.US,D,20260202,000000,12.84,13.06,12.8101,13.03,765287,0
+MSFD.US,D,20260203,000000,13.09,13.485,13.09,13.41,1736818,0
+MSFD.US,D,20260204,000000,13.435,13.46,13.17,13.3022,1048109,0
+MSFD.US,D,20260205,000000,13.52,14.015,13.51,13.98,2230897,0
+MSFD.US,D,20260206,000000,13.815,14,13.69,13.72,1392081,0
+MSFD.US,D,20260209,000000,13.63,13.71,13.25,13.29,993342,0
+MSFD.US,D,20260210,000000,13.1,13.32,12.975,13.3,1151470,0
+MSFD.US,D,20260211,000000,13.215,13.6998,13.215,13.59,1117548,0
+MSFD.US,D,20260212,000000,13.6,13.8,13.54,13.68,935508,0
+MSFD.US,D,20260213,000000,13.63,13.81,13.56,13.72,1221138,0
+MSFD.US,D,20260217,000000,13.82,13.93,13.755,13.8594,670244,0
+MSFD.US,D,20260218,000000,13.83,13.875,13.68,13.77,548174,0
diff --git a/daily/us/nasdaq etfs/msfu.us.txt b/daily/us/nasdaq etfs/msfu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ca6d42e006f3dd7de4660422d988e997c48ae32
--- /dev/null
+++ b/daily/us/nasdaq etfs/msfu.us.txt	
@@ -0,0 +1,863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSFU.US,D,20220912,000000,26.9399,27.0499,26.85,26.936,3142,0
+MSFU.US,D,20220913,000000,25.98,25.98,24.82,24.82,3744,0
+MSFU.US,D,20220914,000000,24.65,24.87,24.5824,24.82,3919,0
+MSFU.US,D,20220915,000000,24.46,24.6442,23.6316,23.8158,6096,0
+MSFU.US,D,20220916,000000,23.51,23.7065,23.38,23.7065,4353,0
+MSFU.US,D,20220919,000000,23.26,23.62,23.25,23.6183,5474,0
+MSFU.US,D,20220920,000000,23.25,23.41,22.93,23.3102,5529,0
+MSFU.US,D,20220921,000000,23.6,24,22.8747,22.8747,28742,0
+MSFU.US,D,20220922,000000,22.919,23.4,22.85,23.1057,6714,0
+MSFU.US,D,20220923,000000,22.96,23,22.41,22.69,8650,0
+MSFU.US,D,20220926,000000,22.57,23.1199,22.57,22.6056,19438,0
+MSFU.US,D,20220927,000000,22.95,23.15,22.23,22.3977,8928,0
+MSFU.US,D,20220928,000000,22.7,23.19,22.7,23.1115,15038,0
+MSFU.US,D,20220929,000000,22.76,22.86,22.15,22.5795,14944,0
+MSFU.US,D,20220930,000000,22.64,22.943,21.92,21.97,17232,0
+MSFU.US,D,20221003,000000,22.34,23.11,22.225,22.98,18733,0
+MSFU.US,D,20221004,000000,23.88,24.3101,23.8758,24.112,24278,0
+MSFU.US,D,20221005,000000,23.839,24.391,23.53,24.1688,9319,0
+MSFU.US,D,20221006,000000,24.2099,24.36,23.77,23.8354,33779,0
+MSFU.US,D,20221007,000000,22.185,22.2855,21.98,22.0409,11002,0
+MSFU.US,D,20221010,000000,21.89,22,21.0963,21.314,8719,0
+MSFU.US,D,20221011,000000,20.843,21.23,20.7,20.767,7296,0
+MSFU.US,D,20221012,000000,20.88,20.95,20.65,20.83,11124,0
+MSFU.US,D,20221013,000000,20,22.17,19.95,22.0209,25958,0
+MSFU.US,D,20221014,000000,22.16,22.16,21.2101,21.24,14974,0
+MSFU.US,D,20221017,000000,22.22,22.55,22.16,22.3743,16789,0
+MSFU.US,D,20221018,000000,23.26,23.26,22.12,22.5081,12831,0
+MSFU.US,D,20221019,000000,22.34,22.68,22.01,22.2575,8566,0
+MSFU.US,D,20221020,000000,22.6235,22.7513,22.11,22.2331,7837,0
+MSFU.US,D,20221021,000000,22.01,23.065,22.01,23.0436,9260,0
+MSFU.US,D,20221024,000000,23.32,23.8299,23.03,23.8,10064,0
+MSFU.US,D,20221025,000000,23.83,24.29,23.7,24.2711,26288,0
+MSFU.US,D,20221026,000000,21.52,22.34,21.31,21.46,65222,0
+MSFU.US,D,20221027,000000,21.5,21.5,20.73,20.82,22253,0
+MSFU.US,D,20221028,000000,20.96,22.1072,20.96,22.07,22179,0
+MSFU.US,D,20221031,000000,21.791,21.89,21.42,21.53,21323,0
+MSFU.US,D,20221101,000000,21.82,21.82,20.88,20.9871,9481,0
+MSFU.US,D,20221102,000000,20.89,21.38,19.88,19.88,25827,0
+MSFU.US,D,20221103,000000,19.74,19.74,19.045,19.0746,16868,0
+MSFU.US,D,20221104,000000,19.55,19.9836,19,19.9836,14381,0
+MSFU.US,D,20221107,000000,20.22,20.93,20.04,20.8915,16724,0
+MSFU.US,D,20221108,000000,21.03,21.39,20.869,21.0316,8143,0
+MSFU.US,D,20221109,000000,20.7599,20.7782,20.44,20.46,6566,0
+MSFU.US,D,20221110,000000,21.97,22.95,21.95,22.95,25534,0
+MSFU.US,D,20221111,000000,23.04,23.58,22.92,23.481,18219,0
+MSFU.US,D,20221114,000000,22.77,23.049,22.5853,22.745,24241,0
+MSFU.US,D,20221115,000000,23.35,23.35,22.65,22.7482,22799,0
+MSFU.US,D,20221116,000000,23,23.07,22.711,22.8689,46328,0
+MSFU.US,D,20221117,000000,22.32,22.99,22.25,22.7906,10991,0
+MSFU.US,D,20221118,000000,22.71,22.82,22.44,22.711,13705,0
+MSFU.US,D,20221121,000000,22.72,23.15,22.72,22.8738,7560,0
+MSFU.US,D,20221122,000000,22.9158,23.2898,22.705,23.2898,18462,0
+MSFU.US,D,20221123,000000,23.2,23.66,23.2,23.57,7255,0
+MSFU.US,D,20221125,000000,23.61,23.69,23.521,23.6128,3505,0
+MSFU.US,D,20221128,000000,23.37,23.37,22.6665,22.8128,6080,0
+MSFU.US,D,20221129,000000,22.65,22.7399,22.37,22.5963,2515,0
+MSFU.US,D,20221130,000000,22.825,24.57,22.69,24.5639,53236,0
+MSFU.US,D,20221201,000000,24.779,24.779,24.138,24.6278,13488,0
+MSFU.US,D,20221202,000000,23.89,24.6326,23.89,24.6326,8943,0
+MSFU.US,D,20221205,000000,24.38,24.389,23.69,23.9446,11028,0
+MSFU.US,D,20221206,000000,24.042,24.042,23.1113,23.1896,6799,0
+MSFU.US,D,20221207,000000,23.19,23.19,22.86,23.0806,6056,0
+MSFU.US,D,20221208,000000,23,23.5014,23,23.5014,1857,0
+MSFU.US,D,20221209,000000,23.25,23.52,23.2018,23.2018,1144,0
+MSFU.US,D,20221212,000000,23.72,24.1946,23.72,24.1946,11429,0
+MSFU.US,D,20221213,000000,25.64,25.64,24.34,24.8595,56924,0
+MSFU.US,D,20221214,000000,24.91,25.629,24.6,24.9371,21228,0
+MSFU.US,D,20221215,000000,24.4,24.4,23.49,23.7174,22165,0
+MSFU.US,D,20221216,000000,23.64,23.68,22.9078,23.1122,19998,0
+MSFU.US,D,20221219,000000,22.9344,22.9344,22.2787,22.4967,14107,0
+MSFU.US,D,20221220,000000,22.1201,22.61,22.1201,22.5318,12366,0
+MSFU.US,D,20221221,000000,22.3958,23.0294,22.3958,22.83,12491,0
+MSFU.US,D,20221222,000000,22.1593,22.1593,21.58,22.0383,15029,0
+MSFU.US,D,20221223,000000,21.71,22.045,21.5,21.86,12208,0
+MSFU.US,D,20221227,000000,22.03,22.03,21.78,21.8277,7461,0
+MSFU.US,D,20221228,000000,21.8,22.139,21.48,21.4992,18027,0
+MSFU.US,D,20221229,000000,21.68,22.51,21.68,22.3839,17698,0
+MSFU.US,D,20221230,000000,22.059,22.1815,21.81,22.1815,20025,0
+MSFU.US,D,20230103,000000,22.53,23,21.87,22.1689,17533,0
+MSFU.US,D,20230104,000000,21.15,21.185,20.27,20.6931,90314,0
+MSFU.US,D,20230105,000000,20.46,20.46,19.7298,19.7928,32233,0
+MSFU.US,D,20230106,000000,19.92,20.22,19.429,20.09,83011,0
+MSFU.US,D,20230109,000000,20.4,20.91,20.37,20.44,50324,0
+MSFU.US,D,20230110,000000,20.5,20.8904,20.5,20.6207,34656,0
+MSFU.US,D,20230111,000000,21.02,21.5601,21.02,21.5567,36247,0
+MSFU.US,D,20230112,000000,21.57,22.09,21.32,21.9533,47245,0
+MSFU.US,D,20230113,000000,21.7048,22.0245,21.45,22.0245,44659,0
+MSFU.US,D,20230117,000000,21.87,22.24,21.87,22.1678,16550,0
+MSFU.US,D,20230118,000000,22.42,22.42,21.51,21.55,113933,0
+MSFU.US,D,20230119,000000,21.36,21.3726,20.88,21.0121,62311,0
+MSFU.US,D,20230120,000000,21.45,22.15,21.42,22.0956,42642,0
+MSFU.US,D,20230123,000000,22.139,22.78,22.139,22.4403,77644,0
+MSFU.US,D,20230124,000000,22.44,22.48,22.18,22.3577,75254,0
+MSFU.US,D,20230125,000000,21.31,22.5,20.9,22.12,101283,0
+MSFU.US,D,20230126,000000,22.58,23.19,22.37,23.19,44948,0
+MSFU.US,D,20230127,000000,23.33,23.42,23,23.1893,35541,0
+MSFU.US,D,20230130,000000,22.69,22.75,22.3665,22.45,24715,0
+MSFU.US,D,20230131,000000,22.56,23.15,22.56,23.15,18997,0
+MSFU.US,D,20230201,000000,23.17,24.14,22.855,23.84,37542,0
+MSFU.US,D,20230202,000000,24.71,25.5,24.515,25.5,43742,0
+MSFU.US,D,20230203,000000,24.69,25.42,24.43,24.56,46068,0
+MSFU.US,D,20230206,000000,24.43,24.499,24.15,24.39,13866,0
+MSFU.US,D,20230207,000000,24.83,26.049,24.83,25.91,162720,0
+MSFU.US,D,20230208,000000,26.73,27.189,25.68,25.78,186465,0
+MSFU.US,D,20230209,000000,26.78,26.78,25.211,25.38,107701,0
+MSFU.US,D,20230210,000000,25,25.3,24.88,25.21,30883,0
+MSFU.US,D,20230213,000000,25.86,26.8244,25.83,26.4,133486,0
+MSFU.US,D,20230214,000000,26.58,26.9,26.16,26.49,69830,0
+MSFU.US,D,20230215,000000,26.12,26.29,25.78,26.15,60582,0
+MSFU.US,D,20230216,000000,25.38,25.739,25.13,25.16,53866,0
+MSFU.US,D,20230217,000000,24.69,24.73,24.25,24.49,70973,0
+MSFU.US,D,20230221,000000,23.99,24.11,23.64,23.74,69120,0
+MSFU.US,D,20230222,000000,23.92,23.92,23.48,23.61,15889,0
+MSFU.US,D,20230223,000000,24.14,24.29,23.5528,24.04,53800,0
+MSFU.US,D,20230224,000000,23.31,23.4085,23.1,23.245,48502,0
+MSFU.US,D,20230227,000000,23.76,23.76,23.3,23.39,27698,0
+MSFU.US,D,20230228,000000,23.2891,23.47,23.23,23.27,18720,0
+MSFU.US,D,20230301,000000,23.27,23.3,22.78,22.87,25741,0
+MSFU.US,D,20230302,000000,22.76,23.48,22.76,23.48,58277,0
+MSFU.US,D,20230303,000000,23.64,24.09,23.54,24.04,33944,0
+MSFU.US,D,20230306,000000,24.23,24.705,24.2,24.29,62356,0
+MSFU.US,D,20230307,000000,24.19,24.34,23.8302,23.88,19793,0
+MSFU.US,D,20230308,000000,23.9,23.9,23.45,23.85,23927,0
+MSFU.US,D,20230309,000000,24.11,24.61,23.5908,23.66,41987,0
+MSFU.US,D,20230310,000000,23.43,23.65,22.96,23.09,24618,0
+MSFU.US,D,20230313,000000,22.7,24.27,22.7,23.82,38705,0
+MSFU.US,D,20230314,000000,24.349,24.7573,24.26,24.71,35180,0
+MSFU.US,D,20230315,000000,24.66,25.6,24.6387,25.48,114634,0
+MSFU.US,D,20230316,000000,25.36,27.03,25.18,26.96,116845,0
+MSFU.US,D,20230317,000000,27.38,28.011,27,27.42,175686,0
+MSFU.US,D,20230320,000000,27.15,27.15,26.05,26.4,86504,0
+MSFU.US,D,20230321,000000,26.65,26.67,25.92,26.4569,58158,0
+MSFU.US,D,20230322,000000,26.519,27.47,26.3,26.32,72316,0
+MSFU.US,D,20230323,000000,27.12,27.54,26.74,27.13,115114,0
+MSFU.US,D,20230324,000000,27,27.5,26.79,27.47,87882,0
+MSFU.US,D,20230327,000000,27.5,27.59,26.77,26.88,111853,0
+MSFU.US,D,20230328,000000,26.79,26.79,26.26,26.71,28822,0
+MSFU.US,D,20230329,000000,27.2,27.5347,27.1786,27.45,55838,0
+MSFU.US,D,20230330,000000,28,28,27.63,27.99,45717,0
+MSFU.US,D,20230331,000000,27.95,28.6499,27.83,28.6,63439,0
+MSFU.US,D,20230403,000000,28.22,28.5599,28.0003,28.44,43880,0
+MSFU.US,D,20230404,000000,28.4,28.88,28.19,28.44,68433,0
+MSFU.US,D,20230405,000000,28.23,28.24,27.79,28.01,55605,0
+MSFU.US,D,20230406,000000,27.69,29.09,27.67,29,41240,0
+MSFU.US,D,20230410,000000,28.7,28.71,28.03,28.71,92046,0
+MSFU.US,D,20230411,000000,28.08,28.08,27.566,27.74,54731,0
+MSFU.US,D,20230412,000000,28.02,28.28,27.59,27.84,38157,0
+MSFU.US,D,20230413,000000,27.79,28.75,27.79,28.75,40443,0
+MSFU.US,D,20230414,000000,28.32,28.48,27.84,28.19,27190,0
+MSFU.US,D,20230417,000000,28.71,28.97,28.21,28.55,79303,0
+MSFU.US,D,20230418,000000,29.01,29.01,28.3455,28.49,47847,0
+MSFU.US,D,20230419,000000,28.15,28.6,28.0218,28.5,25404,0
+MSFU.US,D,20230420,000000,28.03,28.5601,28,28.14,42379,0
+MSFU.US,D,20230421,000000,27.84,28.13,27.711,28.07,14765,0
+MSFU.US,D,20230424,000000,27.55,27.91,27.06,27.49,53187,0
+MSFU.US,D,20230425,000000,27.12,27.45,26.58,26.6,89799,0
+MSFU.US,D,20230426,000000,29.57,30.0548,29.07,29.43,189891,0
+MSFU.US,D,20230427,000000,29.56,30.88,29.4009,30.8169,93602,0
+MSFU.US,D,20230428,000000,30.72,31.45,30.64,31.24,56317,0
+MSFU.US,D,20230501,000000,31.13,31.4,30.9,30.95,39456,0
+MSFU.US,D,20230502,000000,31.25,31.45,30.75,30.89,46970,0
+MSFU.US,D,20230503,000000,31.13,31.35,30.72,30.72,51839,0
+MSFU.US,D,20230504,000000,31.06,31.22,30.63,30.95,33855,0
+MSFU.US,D,20230505,000000,30.94,31.86,30.82,31.65,42319,0
+MSFU.US,D,20230508,000000,31.7,31.7,31,31.38,94456,0
+MSFU.US,D,20230509,000000,31.3,31.5664,31.03,31.13,37152,0
+MSFU.US,D,20230510,000000,31.39,32.02,31.2368,31.93,118789,0
+MSFU.US,D,20230511,000000,31.59,31.71,31,31.54,38655,0
+MSFU.US,D,20230512,000000,31.63,31.63,31.06,31.38,24748,0
+MSFU.US,D,20230515,000000,31.46,31.49,31.24,31.4,18888,0
+MSFU.US,D,20230516,000000,31.47,32.05,31.47,31.81,38185,0
+MSFU.US,D,20230517,000000,31.92,32.285,31.79,32.25,29140,0
+MSFU.US,D,20230518,000000,32.33,32.98,32.2077,32.94,63770,0
+MSFU.US,D,20230519,000000,32.69,32.9241,32.6,32.885,32167,0
+MSFU.US,D,20230522,000000,32.94,33.43,32.87,33.33,39946,0
+MSFU.US,D,20230523,000000,33.1,33.46,32.4001,32.43,50470,0
+MSFU.US,D,20230524,000000,32.23,32.4767,31.971,32.19,32609,0
+MSFU.US,D,20230525,000000,33.62,34.1,33.11,34.01,106641,0
+MSFU.US,D,20230526,000000,33.71,35.1399,33.71,35.08,78034,0
+MSFU.US,D,20230530,000000,35.66,35.66,34.71,34.83,84197,0
+MSFU.US,D,20230531,000000,34.96,35.5,34.29,34.43,54537,0
+MSFU.US,D,20230601,000000,34.01,35.15,33.97,34.99,83923,0
+MSFU.US,D,20230602,000000,35.27,35.73,34.99,35.46,50645,0
+MSFU.US,D,20230605,000000,35.4,35.8901,35.32,35.54,55912,0
+MSFU.US,D,20230606,000000,35.4001,35.4001,34.97,35.12,60745,0
+MSFU.US,D,20230607,000000,34.88,35.2274,33.3836,33.55,154467,0
+MSFU.US,D,20230608,000000,33.49,34.009,33.49,33.79,98671,0
+MSFU.US,D,20230609,000000,33.76,34.47,33.76,34.04,68885,0
+MSFU.US,D,20230612,000000,34.34,34.83,33.8001,34.83,42257,0
+MSFU.US,D,20230613,000000,35.23,35.57,34.5801,35.21,62520,0
+MSFU.US,D,20230614,000000,35.26,35.9199,34.9604,35.68,69847,0
+MSFU.US,D,20230615,000000,35.68,37.56,35.68,37.36,136593,0
+MSFU.US,D,20230616,000000,37.97,37.97,36.43,36.5,96017,0
+MSFU.US,D,20230620,000000,35.94,36.31,35.3916,35.7,126315,0
+MSFU.US,D,20230621,000000,35.27,35.3799,34.59,34.84,54135,0
+MSFU.US,D,20230622,000000,34.84,35.82,34.84,35.75,59828,0
+MSFU.US,D,20230623,000000,34.96,35.44,34.7918,35.04,48598,0
+MSFU.US,D,20230626,000000,34.95,35.1,34.01,34.04,64008,0
+MSFU.US,D,20230627,000000,34.5,35.18,34.156,34.97,46155,0
+MSFU.US,D,20230628,000000,34.97,35.46,34.86,35.16,38742,0
+MSFU.US,D,20230629,000000,34.96,35.1235,34.67,34.96,42978,0
+MSFU.US,D,20230630,000000,35.45,36.135,35.45,35.8,81666,0
+MSFU.US,D,20230703,000000,35.71,35.85,35.23,35.45,35715,0
+MSFU.US,D,20230705,000000,35,35.94,35,35.48,52017,0
+MSFU.US,D,20230706,000000,35.43,36.21,35.0401,35.94,125522,0
+MSFU.US,D,20230707,000000,35.62,35.97,35.24,35.3,91715,0
+MSFU.US,D,20230710,000000,34.88,34.88,33.78,34.44,96144,0
+MSFU.US,D,20230711,000000,34.47,34.54,33.66,34.49,77959,0
+MSFU.US,D,20230712,000000,35.2,35.88,35.0346,35.29,104920,0
+MSFU.US,D,20230713,000000,35.61,36.23,35.61,36.1,68785,0
+MSFU.US,D,20230714,000000,36.88,37.45,36.25,36.52,153555,0
+MSFU.US,D,20230717,000000,36.59,36.696,36.12,36.54,110906,0
+MSFU.US,D,20230718,000000,36.59,39.869,35.99,38.77,416447,0
+MSFU.US,D,20230719,000000,39.09,39.1981,37.57,38.03,364747,0
+MSFU.US,D,20230720,000000,37.84,38.36,36.4505,36.68,136824,0
+MSFU.US,D,20230721,000000,37.08,37.1803,35.75,36.19,136453,0
+MSFU.US,D,20230724,000000,36.55,36.62,35.951,36.37,149915,0
+MSFU.US,D,20230725,000000,36.84,37.44,36.3893,37.28,457500,0
+MSFU.US,D,20230726,000000,35.72,36.26,34.44,35.18,918266,0
+MSFU.US,D,20230727,000000,35.63,35.7154,33.82,34.08,351535,0
+MSFU.US,D,20230728,000000,34.5,35.491,34.47,35.24,247112,0
+MSFU.US,D,20230731,000000,35.04,35.11,34.465,34.87,147515,0
+MSFU.US,D,20230801,000000,34.72,35.24,34.507,34.92,77056,0
+MSFU.US,D,20230802,000000,34.49,34.49,33.37,33.54,166869,0
+MSFU.US,D,20230803,000000,33.3,33.82,33.3,33.4,83344,0
+MSFU.US,D,20230804,000000,34.11,34.66,33.5199,33.56,136853,0
+MSFU.US,D,20230807,000000,33.67,34.0201,33.5827,33.9,58103,0
+MSFU.US,D,20230808,000000,33.4,33.58,32.84,33.28,71546,0
+MSFU.US,D,20230809,000000,33.4,33.4,32.535,32.68,61756,0
+MSFU.US,D,20230810,000000,33.31,33.565,32.55,32.78,115589,0
+MSFU.US,D,20230811,000000,32.34,32.64,32.19,32.49,97837,0
+MSFU.US,D,20230814,000000,32.45,32.9085,32.3373,32.9,119719,0
+MSFU.US,D,20230815,000000,32.71,33.05,32.45,32.6,188591,0
+MSFU.US,D,20230816,000000,32.62,33.04,32.36,32.46,57179,0
+MSFU.US,D,20230817,000000,32.44,32.64,31.821,31.9,95896,0
+MSFU.US,D,20230818,000000,31.24,32.1,31.135,31.86,129706,0
+MSFU.US,D,20230821,000000,32.01,32.7599,31.92,32.645,67282,0
+MSFU.US,D,20230822,000000,33.23,33.26,32.59,32.73,155507,0
+MSFU.US,D,20230823,000000,32.95,33.72,32.9,33.39,128882,0
+MSFU.US,D,20230824,000000,34.31,34.31,32.31,32.32,162279,0
+MSFU.US,D,20230825,000000,32.53,33.1,32.1506,32.77,218666,0
+MSFU.US,D,20230828,000000,33.2,33.2,32.6,32.89,121522,0
+MSFU.US,D,20230829,000000,32.65,33.63,32.62,33.58,105917,0
+MSFU.US,D,20230830,000000,33.65,33.77,33.31,33.64,67621,0
+MSFU.US,D,20230831,000000,33.58,33.85,33.361,33.44,88229,0
+MSFU.US,D,20230901,000000,33.96,34.1,33.3,33.57,68073,0
+MSFU.US,D,20230905,000000,33.65,34.5273,33.59,34.35,122373,0
+MSFU.US,D,20230906,000000,34.31,34.4399,33.8104,34.23,74903,0
+MSFU.US,D,20230907,000000,33.94,34.23,33.64,33.77,65568,0
+MSFU.US,D,20230908,000000,33.76,34.69,33.76,34.41,50985,0
+MSFU.US,D,20230911,000000,34.86,35.02,34.6,34.99,96208,0
+MSFU.US,D,20230912,000000,34.66,34.76,33.97,34.02,62402,0
+MSFU.US,D,20230913,000000,34.09,34.7603,34.04,34.68,54891,0
+MSFU.US,D,20230914,000000,35.09,35.42,34.78,35.07,114623,0
+MSFU.US,D,20230915,000000,34.8,34.8,33.66,33.75,85880,0
+MSFU.US,D,20230918,000000,33.29,33.75,33.155,33.54,27002,0
+MSFU.US,D,20230919,000000,32.81,33.27,32.5806,33.2,88803,0
+MSFU.US,D,20230920,000000,33.35,33.35,32,32,48857,0
+MSFU.US,D,20230921,000000,31.8,32.7,31.44,31.83,165264,0
+MSFU.US,D,20230922,000000,32.13,32.13,31.32,31.43,98826,0
+MSFU.US,D,20230925,000000,31.31,31.53,31.15,31.53,57177,0
+MSFU.US,D,20230926,000000,31.15,31.225,30.4014,30.71,111990,0
+MSFU.US,D,20230927,000000,30.77,31.01,30.36,30.78,140162,0
+MSFU.US,D,20230928,000000,30.5,31.1394,30.31,30.88,46352,0
+MSFU.US,D,20230929,000000,31.46,31.7031,31.12,31.23,67191,0
+MSFU.US,D,20231002,000000,31.24,32.11,31.24,32.11,105570,0
+MSFU.US,D,20231003,000000,31.95,31.98,30.53,30.85,156018,0
+MSFU.US,D,20231004,000000,31.1,31.8,31.1,31.65,110796,0
+MSFU.US,D,20231005,000000,31.78,31.78,31.05,31.72,34772,0
+MSFU.US,D,20231006,000000,31.22,33.15,31.22,32.88,101224,0
+MSFU.US,D,20231009,000000,32.5,33.3099,32.29,33.27,63633,0
+MSFU.US,D,20231010,000000,33.28,33.4141,32.9701,33.05,115170,0
+MSFU.US,D,20231011,000000,33.42,33.65,33.16,33.65,42879,0
+MSFU.US,D,20231012,000000,33.28,33.81,33.05,33.43,224095,0
+MSFU.US,D,20231013,000000,33.58,33.75,32.69,32.92,41422,0
+MSFU.US,D,20231016,000000,33.36,34.13,33.36,33.64,122931,0
+MSFU.US,D,20231017,000000,33.2,33.7307,32.85,33.55,79236,0
+MSFU.US,D,20231018,000000,33.51,34.065,33.001,33.24,109442,0
+MSFU.US,D,20231019,000000,33.56,34.25,33.38,33.42,98759,0
+MSFU.US,D,20231020,000000,33.4,33.4,32.53,32.71,64697,0
+MSFU.US,D,20231023,000000,32.35,33.5466,32.35,33.09,148276,0
+MSFU.US,D,20231024,000000,33.35,33.45,32.88,33.33,436536,0
+MSFU.US,D,20231025,000000,35.48,35.59,34.34,34.8,372620,0
+MSFU.US,D,20231026,000000,34.63,34.9,32.71,32.81,250341,0
+MSFU.US,D,20231027,000000,33.21,34.13,32.9,33.12,192083,0
+MSFU.US,D,20231030,000000,33.61,34.5,33.43,34.24,120592,0
+MSFU.US,D,20231031,000000,34.48,34.48,33.8725,34.36,71527,0
+MSFU.US,D,20231101,000000,34.61,35.72,34.6,35.56,177872,0
+MSFU.US,D,20231102,000000,35.8,35.96,35.4241,35.89,186967,0
+MSFU.US,D,20231103,000000,36.06,36.8181,35.75,36.56,107388,0
+MSFU.US,D,20231106,000000,36.68,37.2899,36.68,37.15,120349,0
+MSFU.US,D,20231107,000000,37.61,38.0599,37.31,37.77,169036,0
+MSFU.US,D,20231108,000000,37.9,38.25,37.77,38.17,93528,0
+MSFU.US,D,20231109,000000,38.07,38.41,37.7,37.79,90091,0
+MSFU.US,D,20231110,000000,37.9,39.2301,37.87,39.2,198245,0
+MSFU.US,D,20231113,000000,38.98,38.98,38.5896,38.7,93757,0
+MSFU.US,D,20231114,000000,39.41,39.5,38.81,39.22,124995,0
+MSFU.US,D,20231115,000000,39.56,39.8,38.88,39.3,129605,0
+MSFU.US,D,20231116,000000,39.5,40.31,39.34,40.29,263250,0
+MSFU.US,D,20231117,000000,39.89,39.9092,38.869,39.28,295849,0
+MSFU.US,D,20231120,000000,39.55,40.7,39.505,40.53,467938,0
+MSFU.US,D,20231121,000000,40.2,40.27,39.45,39.76,279057,0
+MSFU.US,D,20231122,000000,40.57,40.83,40.0401,40.5,310716,0
+MSFU.US,D,20231124,000000,40.45,40.5,40.09,40.42,71718,0
+MSFU.US,D,20231127,000000,40.38,40.9198,40.25,40.61,194528,0
+MSFU.US,D,20231128,000000,40.5,41.3,40.5,41.27,226879,0
+MSFU.US,D,20231129,000000,41.5,41.5,40.42,40.65,262878,0
+MSFU.US,D,20231130,000000,40.6,40.81,40.07,40.64,113730,0
+MSFU.US,D,20231201,000000,40.37,40.49,39.391,39.91,371341,0
+MSFU.US,D,20231204,000000,39.05,39.12,38.05,39.04,250606,0
+MSFU.US,D,20231205,000000,38.59,39.6427,38.49,39.59,104118,0
+MSFU.US,D,20231206,000000,39.81,39.81,38.88,38.98,108914,0
+MSFU.US,D,20231207,000000,38.89,39.36,38.57,39.3,124854,0
+MSFU.US,D,20231208,000000,39,39.83,38.88,39.82,76433,0
+MSFU.US,D,20231211,000000,38.92,39.355,38.51,39.35,160767,0
+MSFU.US,D,20231212,000000,39.3,39.82,39.18,39.82,151832,0
+MSFU.US,D,20231213,000000,40.16,40.315,39.22,39.8,286348,0
+MSFU.US,D,20231214,000000,39.68,39.68,38.1982,38.44,511374,0
+MSFU.US,D,20231215,000000,38.52,39.41,38.51,38.94,153445,0
+MSFU.US,D,20231218,000000,39,39.5297,38.9,39.49,133448,0
+MSFU.US,D,20231219,000000,39.39,39.59,39.05,39.58,110741,0
+MSFU.US,D,20231220,000000,39.85,40,39.14,39.16,235721,0
+MSFU.US,D,20231221,000000,39.2,39.4499,38.76,39.27,82485,0
+MSFU.US,D,20231222,000000,39.32,39.5186,39.1401,39.45,67159,0
+MSFU.US,D,20231226,000000,39.51,39.7855,39.29,39.46,94362,0
+MSFU.US,D,20231227,000000,39.3,39.47,39.18,39.36,78181,0
+MSFU.US,D,20231228,000000,39.56,39.6999,39.36,39.52,72095,0
+MSFU.US,D,20231229,000000,39.64,39.8,39.2442,39.63,148978,0
+MSFU.US,D,20240102,000000,39.26,39.59,38.2,38.8,174493,0
+MSFU.US,D,20240103,000000,38.5,39.16,38.46,38.77,140242,0
+MSFU.US,D,20240104,000000,38.8,39.12,38.22,38.34,53170,0
+MSFU.US,D,20240105,000000,38.5,38.9367,38.14,38.28,68531,0
+MSFU.US,D,20240108,000000,38.57,39.439,38.51,39.35,175760,0
+MSFU.US,D,20240109,000000,38.94,39.53,38.865,39.53,198248,0
+MSFU.US,D,20240110,000000,39.64,40.84,39.64,40.62,345838,0
+MSFU.US,D,20240111,000000,41.13,41.86,40.24,40.89,623591,0
+MSFU.US,D,20240112,000000,40.95,41.52,40.92,41.49,174258,0
+MSFU.US,D,20240116,000000,42.3,42.38,41.3711,41.8,260300,0
+MSFU.US,D,20240117,000000,41.42,41.73,40.9,41.62,159564,0
+MSFU.US,D,20240118,000000,42.01,42.32,41.73,42.32,266287,0
+MSFU.US,D,20240119,000000,42.65,43.1,42.29,43.08,208126,0
+MSFU.US,D,20240122,000000,43.27,43.38,42.26,42.73,295528,0
+MSFU.US,D,20240123,000000,42.56,43.17,42.32,43.11,228963,0
+MSFU.US,D,20240124,000000,43.55,44.195,43.385,43.72,519735,0
+MSFU.US,D,20240125,000000,43.92,44.41,43.7101,44.09,180091,0
+MSFU.US,D,20240126,000000,44,44.2597,43.65,43.92,238926,0
+MSFU.US,D,20240129,000000,44.18,44.88,44,44.86,419711,0
+MSFU.US,D,20240130,000000,45.34,45.34,44.31,44.67,453623,0
+MSFU.US,D,20240131,000000,44.24,45.68,42.78,42.79,445648,0
+MSFU.US,D,20240201,000000,43.55,44.5098,43.53,43.85,580281,0
+MSFU.US,D,20240202,000000,43.82,45.22,43.82,45.01,333797,0
+MSFU.US,D,20240205,000000,44.81,44.93,43.8401,44.1,349296,0
+MSFU.US,D,20240206,000000,44.12,44.43,43.64,44.06,294819,0
+MSFU.US,D,20240207,000000,44.34,45.46,44.34,45.46,149841,0
+MSFU.US,D,20240208,000000,45.46,45.65,45.17,45.44,91979,0
+MSFU.US,D,20240209,000000,45.6,46.49,45.6,46.47,110868,0
+MSFU.US,D,20240212,000000,46.44,46.45,45.51,45.61,162793,0
+MSFU.US,D,20240213,000000,43.8,44.72,43.66,44.14,264503,0
+MSFU.US,D,20240214,000000,44.52,44.79,43.9401,44.69,249711,0
+MSFU.US,D,20240215,000000,44.59,44.65,43.8811,44.25,584585,0
+MSFU.US,D,20240216,000000,44.36,44.47,43.7278,43.8,330559,0
+MSFU.US,D,20240220,000000,43.67,43.87,42.84,43.63,168669,0
+MSFU.US,D,20240221,000000,43.2,43.51,42.74,43.51,138976,0
+MSFU.US,D,20240222,000000,44.83,45.18,44.54,45,274780,0
+MSFU.US,D,20240223,000000,45.67,45.7,44.5859,44.8,119116,0
+MSFU.US,D,20240226,000000,44.98,45.08,44.31,44.31,65716,0
+MSFU.US,D,20240227,000000,44.39,44.41,43.78,44.32,71408,0
+MSFU.US,D,20240228,000000,44.39,44.59,43.98,44.33,57723,0
+MSFU.US,D,20240229,000000,44.48,45.36,44.126,45.21,79935,0
+MSFU.US,D,20240301,000000,44.88,45.6499,44.88,45.61,101949,0
+MSFU.US,D,20240304,000000,45.35,45.8699,45.1,45.5,148799,0
+MSFU.US,D,20240305,000000,45.28,45.28,43.15,43.49,199953,0
+MSFU.US,D,20240306,000000,43.51,43.8299,42.8,43.38,105112,0
+MSFU.US,D,20240307,000000,44.03,44.5201,43.37,44.45,143328,0
+MSFU.US,D,20240308,000000,44.3,44.66,43.705,44,123114,0
+MSFU.US,D,20240311,000000,43.6,43.8973,43.25,43.71,113940,0
+MSFU.US,D,20240312,000000,44.25,45.4981,44.08,45.44,226793,0
+MSFU.US,D,20240313,000000,45.94,45.94,44.85,45.44,145959,0
+MSFU.US,D,20240314,000000,46.17,47.4791,45.96,47.08,398166,0
+MSFU.US,D,20240315,000000,46.14,46.59,44.97,45.57,326506,0
+MSFU.US,D,20240318,000000,45.28,46.2654,45.18,45.75,242072,0
+MSFU.US,D,20240319,000000,45.5,46.11,45.1369,46.1,118388,0
+MSFU.US,D,20240320,000000,46.25,46.82,45.98,46.72,189679,0
+MSFU.US,D,20240321,000000,47.48,47.62,47.0398,47.39,346474,0
+MSFU.US,D,20240322,000000,47.38,47.42,46.82,47.25,92565,0
+MSFU.US,D,20240325,000000,46.65,46.93,46.12,46.3,111917,0
+MSFU.US,D,20240326,000000,46.7,46.71,46.05,46.14,97416,0
+MSFU.US,D,20240327,000000,46.52,46.52,45.64,46.02,98396,0
+MSFU.US,D,20240328,000000,45.9,46.045,45.64,45.79,91206,0
+MSFU.US,D,20240401,000000,46.23,47.01,46.13,46.5,164269,0
+MSFU.US,D,20240402,000000,45.56,45.95,45.03,45.78,212448,0
+MSFU.US,D,20240403,000000,45.46,46.18,45.29,45.57,131150,0
+MSFU.US,D,20240404,000000,46.6,47.3172,44.95,45.03,245540,0
+MSFU.US,D,20240405,000000,45.47,46.79,45.1,46.62,199798,0
+MSFU.US,D,20240408,000000,46.58,46.969,46.11,46.43,123813,0
+MSFU.US,D,20240409,000000,46.87,47.055,45.76,46.74,129670,0
+MSFU.US,D,20240410,000000,45.87,46.17,45.36,46.08,132597,0
+MSFU.US,D,20240411,000000,46.63,47.35,45.9,47.06,215354,0
+MSFU.US,D,20240412,000000,46.25,46.4271,45.2615,45.71,155824,0
+MSFU.US,D,20240415,000000,46.62,46.7672,43.895,43.92,374754,0
+MSFU.US,D,20240416,000000,44.14,44.89,43.96,44.1,97332,0
+MSFU.US,D,20240417,000000,44.77,45,43.225,43.47,161206,0
+MSFU.US,D,20240418,000000,43.25,43.45,41.8101,41.88,164815,0
+MSFU.US,D,20240419,000000,41.75,42.01,40.49,40.71,212817,0
+MSFU.US,D,20240422,000000,41.04,41.5285,40.13,41.17,185254,0
+MSFU.US,D,20240423,000000,41.77,42.6,41.62,42.54,155421,0
+MSFU.US,D,20240424,000000,43,43.5,42.37,42.78,204001,0
+MSFU.US,D,20240425,000000,39.7,40.84,38.45,40.79,856806,0
+MSFU.US,D,20240426,000000,43.38,43.48,42.07,42.14,572196,0
+MSFU.US,D,20240429,000000,42,42.08,40.66,41.28,340688,0
+MSFU.US,D,20240430,000000,41.1,41.2,38.59,38.63,286152,0
+MSFU.US,D,20240501,000000,39.24,41.05,38.85,39.73,336594,0
+MSFU.US,D,20240502,000000,40.32,40.68,39.65,40.28,218655,0
+MSFU.US,D,20240503,000000,41.12,42.13,41.1,42.07,272077,0
+MSFU.US,D,20240506,000000,42.4,43.5192,42,43.44,269042,0
+MSFU.US,D,20240507,000000,43.63,43.63,42.52,42.54,167243,0
+MSFU.US,D,20240508,000000,42.24,43.1399,42.01,42.8,125718,0
+MSFU.US,D,20240509,000000,42.71,43.2,42.5185,43.12,108527,0
+MSFU.US,D,20240510,000000,43.27,43.75,43.06,43.62,129062,0
+MSFU.US,D,20240513,000000,44.45,44.45,42.8748,43.43,183081,0
+MSFU.US,D,20240514,000000,43.03,44.14,42.925,43.94,191162,0
+MSFU.US,D,20240515,000000,44.45,45.65,44.2903,45.53,324234,0
+MSFU.US,D,20240516,000000,45.27,46,44.9,45.02,139047,0
+MSFU.US,D,20240517,000000,45.2,45.21,44.4,44.88,104550,0
+MSFU.US,D,20240520,000000,44.86,46.2199,44.86,45.96,162218,0
+MSFU.US,D,20240521,000000,46.29,47.55,45.91,46.73,243347,0
+MSFU.US,D,20240522,000000,46.98,47.4099,46.38,47.02,145504,0
+MSFU.US,D,20240523,000000,47.51,47.6,45.865,46.24,194568,0
+MSFU.US,D,20240524,000000,46.3,47.02,45.65,46.88,121285,0
+MSFU.US,D,20240528,000000,46.74,46.98,46.1,46.88,119376,0
+MSFU.US,D,20240529,000000,45.85,47,45.85,46.69,114133,0
+MSFU.US,D,20240530,000000,45.63,45.63,43.3729,43.49,307660,0
+MSFU.US,D,20240531,000000,43.75,43.83,41.35,43.6,384868,0
+MSFU.US,D,20240603,000000,43.65,43.75,42.235,43.23,268752,0
+MSFU.US,D,20240604,000000,42.91,43.75,42.5,43.69,99319,0
+MSFU.US,D,20240605,000000,44.11,45.38,43.8087,45.38,234632,0
+MSFU.US,D,20240606,000000,45.37,45.57,44.63,45.45,136742,0
+MSFU.US,D,20240607,000000,45.78,45.78,45.15,45.26,129906,0
+MSFU.US,D,20240610,000000,45.53,46.15,45.41,46.15,116533,0
+MSFU.US,D,20240611,000000,45.6,47.14,45.5864,47.14,170087,0
+MSFU.US,D,20240612,000000,47.81,49.489,47.31,48.99,395506,0
+MSFU.US,D,20240613,000000,48.89,49.4492,48.57,48.95,239713,0
+MSFU.US,D,20240614,000000,48.35,49.36,47.9568,49.24,187565,0
+MSFU.US,D,20240617,000000,49.33,51.0892,48.83,50.57,336530,0
+MSFU.US,D,20240618,000000,50.91,50.91,49.72,50.05,226534,0
+MSFU.US,D,20240620,000000,50.12,50.12,48.89,49.9,280985,0
+MSFU.US,D,20240621,000000,50.24,50.91,50.03,50.75,251905,0
+MSFU.US,D,20240624,000000,50.76,51.399,50,50.27,232399,0
+MSFU.US,D,20240625,000000,50.04,50.7,49.74,50.6,202178,0
+MSFU.US,D,20240626,000000,50.21,51.2093,50.01,50.89,150449,0
+MSFU.US,D,20240627,000000,50.76,51.77,50.76,51.03,214046,0
+MSFU.US,D,20240628,000000,51.03,51.54,49.595,49.65,161841,0
+MSFU.US,D,20240701,000000,49.96,51.9493,49.39,51.82,323601,0
+MSFU.US,D,20240702,000000,51.08,52.44,51.03,52.44,220095,0
+MSFU.US,D,20240703,000000,52.13,52.6792,52.05,52.58,112808,0
+MSFU.US,D,20240705,000000,52.43,54.39,52.25,54.18,255550,0
+MSFU.US,D,20240708,000000,53.87,54.2299,53.5,53.88,207393,0
+MSFU.US,D,20240709,000000,54.18,54.18,51.99,52.31,356833,0
+MSFU.US,D,20240710,000000,52.7,53.89,52.1858,53.83,348406,0
+MSFU.US,D,20240711,000000,53.14,53.44,50.44,51.16,487786,0
+MSFU.US,D,20240712,000000,51.02,51.49,50.24,50.88,279622,0
+MSFU.US,D,20240715,000000,50.74,51.6202,50.39,50.91,372204,0
+MSFU.US,D,20240716,000000,50.93,50.94,49.28,49.88,334385,0
+MSFU.US,D,20240717,000000,48.23,48.84,47.59,48.57,373754,0
+MSFU.US,D,20240718,000000,48.8,48.8,46.565,47.88,375726,0
+MSFU.US,D,20240719,000000,46.16,47.978,46.03,47.1,375369,0
+MSFU.US,D,20240722,000000,48.11,48.73,47.52,48.34,306350,0
+MSFU.US,D,20240723,000000,48.62,49.5,48.41,48.77,198076,0
+MSFU.US,D,20240724,000000,47.75,47.93,45,45.27,281365,0
+MSFU.US,D,20240725,000000,45.24,45.409,42.865,43.06,391317,0
+MSFU.US,D,20240726,000000,42.97,45.11,42.7913,44.48,523138,0
+MSFU.US,D,20240729,000000,45.77,45.81,44.29,44.74,383886,0
+MSFU.US,D,20240730,000000,45,45.1601,42.76,43.82,873578,0
+MSFU.US,D,20240731,000000,43.43,43.6,41.684,42.91,1144540,0
+MSFU.US,D,20240801,000000,43.46,44.76,41.82,42.67,831715,0
+MSFU.US,D,20240802,000000,41.7,42.15,40.02,40.89,611721,0
+MSFU.US,D,20240805,000000,36.93,39.32,36.29,38.19,532310,0
+MSFU.US,D,20240806,000000,39.15,40.1944,38.93,39.02,247451,0
+MSFU.US,D,20240807,000000,40.83,41.035,38.597,38.76,478992,0
+MSFU.US,D,20240808,000000,39.63,40.1672,39.07,39.65,256423,0
+MSFU.US,D,20240809,000000,39.69,40.58,39.53,40.21,210788,0
+MSFU.US,D,20240812,000000,40.43,40.76,39.93,40.37,198638,0
+MSFU.US,D,20240813,000000,40.94,41.9695,40.93,41.79,251027,0
+MSFU.US,D,20240814,000000,42.04,42.515,41.5617,42.29,242655,0
+MSFU.US,D,20240815,000000,43.09,43.33,42.665,43.33,347035,0
+MSFU.US,D,20240816,000000,43.2,43.31,42.5596,42.81,245398,0
+MSFU.US,D,20240819,000000,42.9,43.39,42.39,43.39,192902,0
+MSFU.US,D,20240820,000000,43.47,44.25,43.39,44.03,232185,0
+MSFU.US,D,20240821,000000,43.84,44.335,43.4,43.83,267503,0
+MSFU.US,D,20240822,000000,43.93,44.36,41.9,42.1,316086,0
+MSFU.US,D,20240823,000000,42.42,42.78,41.35,42.26,311774,0
+MSFU.US,D,20240826,000000,42.28,42.35,41.21,41.65,148576,0
+MSFU.US,D,20240827,000000,41.46,41.77,40.98,41.69,191625,0
+MSFU.US,D,20240828,000000,41.8,41.83,40.38,40.98,184727,0
+MSFU.US,D,20240829,000000,41.78,43.28,41.3001,41.54,394749,0
+MSFU.US,D,20240830,000000,41.9,42.31,41.3,42.29,212438,0
+MSFU.US,D,20240903,000000,42.41,42.78,40.2263,40.73,382225,0
+MSFU.US,D,20240904,000000,39.92,41.04,39.715,40.58,293066,0
+MSFU.US,D,20240905,000000,40.28,41.39,40.04,40.51,582201,0
+MSFU.US,D,20240906,000000,40.7,40.8,38.949,39.1,245354,0
+MSFU.US,D,20240909,000000,40.11,40.42,39.23,39.87,94353,0
+MSFU.US,D,20240910,000000,40.38,41.92,40.3,41.56,225354,0
+MSFU.US,D,20240911,000000,41.71,43.48,40.6603,43.3,190886,0
+MSFU.US,D,20240912,000000,43.38,44.16,42.65,44.11,378062,0
+MSFU.US,D,20240913,000000,43.86,45.0699,43.78,44.79,338081,0
+MSFU.US,D,20240916,000000,44.76,45.36,44.36,44.93,187842,0
+MSFU.US,D,20240917,000000,46.73,47.11,45.1601,45.7,420736,0
+MSFU.US,D,20240918,000000,45.8,45.84399,44.72,44.84,326255,0
+MSFU.US,D,20240919,000000,46.97,46.97,46.0651,46.38,251274,0
+MSFU.US,D,20240920,000000,46.06,46.46,45.44,45.67,164973,0
+MSFU.US,D,20240923,000000,45.56,45.8907,44.64,45.25,199417,0
+MSFU.US,D,20240924,000000,44.93,44.93,43.43,44.09,255776,0
+MSFU.US,D,20240925,000000,44.31,44.83,44.01,44.62,296044,0
+MSFU.US,D,20240926,000000,45.23,45.23,44.0051,44.48,280587,0
+MSFU.US,D,20240927,000000,44.54,44.54,43.66,43.74,188358,0
+MSFU.US,D,20240930,000000,43.68,44.2,43.19,44.17,132071,0
+MSFU.US,D,20241001,000000,43.73,43.73,41.87,42.23,272211,0
+MSFU.US,D,20241002,000000,42.56,42.56,41.45,41.51,219031,0
+MSFU.US,D,20241003,000000,41.66,41.96,40.95,41.39,225981,0
+MSFU.US,D,20241004,000000,41.64,41.96,41.05,41.26,469145,0
+MSFU.US,D,20241007,000000,41.23,41.44,39.84,39.97,555348,0
+MSFU.US,D,20241008,000000,40.18,41.12,39.7296,40.97,510541,0
+MSFU.US,D,20241009,000000,41.16,42.06,40.8927,41.47,583245,0
+MSFU.US,D,20241010,000000,41.06,41.42,40.64,41.16,364463,0
+MSFU.US,D,20241011,000000,41.14,41.35,40.57,41.21,355380,0
+MSFU.US,D,20241014,000000,41.47,42.7063,41.46,41.78,543827,0
+MSFU.US,D,20241015,000000,42.29,42.39,40.98,41.66,504895,0
+MSFU.US,D,20241016,000000,40.97,41.14,40,41.13,440582,0
+MSFU.US,D,20241017,000000,42.23,42.31,40.98,41.22,388295,0
+MSFU.US,D,20241018,000000,41.34,41.78,41.1304,41.45,297767,0
+MSFU.US,D,20241021,000000,41.09,41.61,40.6093,41.61,202433,0
+MSFU.US,D,20241022,000000,41.5,43.92,41.4505,43.33,731791,0
+MSFU.US,D,20241023,000000,43.98,44,42.28,42.71,557174,0
+MSFU.US,D,20241024,000000,42.87,42.98,42.25,42.77,447297,0
+MSFU.US,D,20241025,000000,43.08,44.25,43.08,43.42,429844,0
+MSFU.US,D,20241028,000000,44.15,44.15,43.02,43.08,396932,0
+MSFU.US,D,20241029,000000,43.3,44.38,42.8925,44.11,475206,0
+MSFU.US,D,20241030,000000,45.23,45.44,44.1726,44.49,2224529,0
+MSFU.US,D,20241031,000000,40.725,40.725,38.88,38.96,2563506,0
+MSFU.US,D,20241101,000000,39.35,40.55,39.05,39.55,1004815,0
+MSFU.US,D,20241104,000000,39.45,39.555,38.6741,39.27,452189,0
+MSFU.US,D,20241105,000000,39.22,40.412338,39.18,39.76,450851,0
+MSFU.US,D,20241106,000000,39.99,41.47,39.6044,41.41,772098,0
+MSFU.US,D,20241107,000000,41.6,42.73,41.41,42.47,577069,0
+MSFU.US,D,20241108,000000,42.45,42.62,41.73,41.91,434805,0
+MSFU.US,D,20241111,000000,41.87,42.2999,40.5602,41,557511,0
+MSFU.US,D,20241112,000000,40.88,42.199,40.805,41.91,324953,0
+MSFU.US,D,20241113,000000,41.65,43.1505,40.97,42.35,506971,0
+MSFU.US,D,20241114,000000,42.29,42.9,41.33,42.61,640555,0
+MSFU.US,D,20241115,000000,41.38,41.77,39.97,40.27,383313,0
+MSFU.US,D,20241118,000000,40.09,40.895,39.73,40.38,194530,0
+MSFU.US,D,20241119,000000,39.94,40.818,39.58,40.78,275162,0
+MSFU.US,D,20241120,000000,40.61,40.61,39.38,40.32,267393,0
+MSFU.US,D,20241121,000000,41.21,41.2998,39.4844,39.96,325628,0
+MSFU.US,D,20241122,000000,39.59,40.79,39.5804,40.75,251032,0
+MSFU.US,D,20241125,000000,41.05,41.5,40.31,41.1,324102,0
+MSFU.US,D,20241126,000000,41.185,43.0494,41.06,42.81,527336,0
+MSFU.US,D,20241127,000000,42.28,42.53,41.68,41.84,241238,0
+MSFU.US,D,20241129,000000,41.17,42.16,40.77,41.92,242901,0
+MSFU.US,D,20241202,000000,41.5,43.71,41.5,43.36,376424,0
+MSFU.US,D,20241203,000000,43.045,43.65,42.71,43.41,274339,0
+MSFU.US,D,20241204,000000,43.81,45.07,43.7,44.6,489013,0
+MSFU.US,D,20241205,000000,44.82,46.0993,44.39,45.71,550687,0
+MSFU.US,D,20241206,000000,45.68,46.36,45.47,45.84,522199,0
+MSFU.US,D,20241209,000000,45.72,46.792,45.23,46.325,550721,0
+MSFU.US,D,20241210,000000,45.87,47.1,45.43,45.78,344982,0
+MSFU.US,D,20241211,000000,45.87,47.18,45.87,46.92,292387,0
+MSFU.US,D,20241212,000000,45.67,47.06,45.6,45.67,593530,0
+MSFU.US,D,20241213,000000,45.43,46.02,44.8653,45.17,422416,0
+MSFU.US,D,20241216,000000,45,46.15,44.78,46.04,322427,0
+MSFU.US,D,20241217,000000,45.91,46.76,45.7,46.64,284162,0
+MSFU.US,D,20241218,000000,45.79,46.22,43.0753,43.12,522207,0
+MSFU.US,D,20241219,000000,44,44.155,42.9055,43.03,371678,0
+MSFU.US,D,20241220,000000,42.24,44.26,41.37,43,548416,0
+MSFU.US,D,20241223,000000,42.43,42.66,41.7714,42.23,315542,0
+MSFU.US,D,20241224,000000,42.01,43,42.01,43,208156,0
+MSFU.US,D,20241226,000000,42.99,43.31,42.48,42.78,301828,0
+MSFU.US,D,20241227,000000,42.1,42.16,40.47,41.27,415947,0
+MSFU.US,D,20241230,000000,40.31,40.62,39.59,40.13,428484,0
+MSFU.US,D,20241231,000000,40.39,40.4512,39.3278,39.48,312912,0
+MSFU.US,D,20250102,000000,40.23,40.2875,38.24,38.94,356664,0
+MSFU.US,D,20250103,000000,39.48,39.88,39.09,39.84,395572,0
+MSFU.US,D,20250106,000000,40.6,41.815,40.2,40.66,758820,0
+MSFU.US,D,20250107,000000,40.9,41.1,39.27,39.58,481381,0
+MSFU.US,D,20250108,000000,39.75,40.38,39.4,39.93,255886,0
+MSFU.US,D,20250110,000000,39.85,39.88,38.11,38.85,282629,0
+MSFU.US,D,20250113,000000,38.14,38.69,37.61,38.52,334306,0
+MSFU.US,D,20250114,000000,38.72,38.96,37.32,38.23,301858,0
+MSFU.US,D,20250115,000000,38.93,40.47,38.73,40.18,358132,0
+MSFU.US,D,20250116,000000,40.62,40.74,39.81,39.83,333957,0
+MSFU.US,D,20250117,000000,41.4,41.49,40.4515,40.6,396961,0
+MSFU.US,D,20250121,000000,40.88,40.92,39.98,40.55,470748,0
+MSFU.US,D,20250122,000000,42.18,43.97,41.91,43.84,741000,0
+MSFU.US,D,20250123,000000,42.96,43.8864,42.93,43.88,386113,0
+MSFU.US,D,20250124,000000,43.46,43.821,42.86,43.31,337168,0
+MSFU.US,D,20250127,000000,39.54,41.6,39.37,41.51,1093179,0
+MSFU.US,D,20250128,000000,41.43,44.1223,40.93,43.85,650486,0
+MSFU.US,D,20250129,000000,43.71,43.78,42.5703,43.04,1146398,0
+MSFU.US,D,20250130,000000,38.24,39.14,37.3,37.63,3954663,0
+MSFU.US,D,20250131,000000,38.22,38.62,37.61,37.61,2234621,0
+MSFU.US,D,20250203,000000,36.875,37.62,36.42,36.83,1261817,0
+MSFU.US,D,20250204,000000,37.02,37.3499,36.64,37.05,975873,0
+MSFU.US,D,20250205,000000,36.97,37.3028,36.71,37.21,564730,0
+MSFU.US,D,20250206,000000,37.37,38.1,37.3606,37.66,752410,0
+MSFU.US,D,20250207,000000,37.66,38.13,36.24,36.55,1225467,0
+MSFU.US,D,20250210,000000,37.18,37.52,36.745,36.98,778912,0
+MSFU.US,D,20250211,000000,36.48,36.9797,36.43,36.84,450300,0
+MSFU.US,D,20250212,000000,36.08,36.67,35.5465,36.37,854195,0
+MSFU.US,D,20250213,000000,36.1,36.709,35.89,36.64,897795,0
+MSFU.US,D,20250214,000000,36.1,36.28,35.78,36.2,856096,0
+MSFU.US,D,20250218,000000,36.19,36.584,35.87,36.4,772372,0
+MSFU.US,D,20250219,000000,36.18,37.4499,36.08,37.33,1471104,0
+MSFU.US,D,20250220,000000,37.58,38.26,37.07,37.68,1636224,0
+MSFU.US,D,20250221,000000,37.89,38.01,36.1802,36.24,1774584,0
+MSFU.US,D,20250224,000000,36.41,36.41,34.6338,35.47,1123325,0
+MSFU.US,D,20250225,000000,35,35.0888,34.18,34.39,863544,0
+MSFU.US,D,20250226,000000,34.43,35.3504,33.78,34.7,699536,0
+MSFU.US,D,20250227,000000,34.97,35.7,33.39,33.44,786568,0
+MSFU.US,D,20250228,000000,33.41,34.25,32.42,34.14,685679,0
+MSFU.US,D,20250303,000000,34.43,34.43,32.28,32.72,653836,0
+MSFU.US,D,20250304,000000,31.75,33.3395,31.4301,32.71,886629,0
+MSFU.US,D,20250305,000000,32.77,34.88,32.73,34.78,504977,0
+MSFU.US,D,20250306,000000,33.6,34.937,33.46,34.05,673312,0
+MSFU.US,D,20250307,000000,33.24,33.64,32.1,33.29,539573,0
+MSFU.US,D,20250310,000000,32.14,32.18,30.66,31.18,759560,0
+MSFU.US,D,20250311,000000,31.02,32.07,30.63,31.15,471038,0
+MSFU.US,D,20250312,000000,31.6,31.95,30.97,31.59,539467,0
+MSFU.US,D,20250313,000000,31.61,31.98,30.68,30.91,466595,0
+MSFU.US,D,20250314,000000,31.04,32.65,31.04,32.42,491348,0
+MSFU.US,D,20250317,000000,32.13,33.133,31.97,32.48,352010,0
+MSFU.US,D,20250318,000000,32.13,32.14,31.2013,31.6,258277,0
+MSFU.US,D,20250319,000000,31.84,32.59,31.715,32.29,322068,0
+MSFU.US,D,20250320,000000,31.9,32.9404,31.69,32.14,275820,0
+MSFU.US,D,20250321,000000,31.54,32.9,31.46,32.82,261962,0
+MSFU.US,D,20250324,000000,33.485,33.51,32.605,33.1,576920,0
+MSFU.US,D,20250325,000000,33.05,33.4,32.81,33.21,299218,0
+MSFU.US,D,20250326,000000,33.22,33.24,32.102,32.31,277622,0
+MSFU.US,D,20250327,000000,32.34,32.6995,31.95,32.43,218695,0
+MSFU.US,D,20250328,000000,32.06,32.158,30.14,30.43,398626,0
+MSFU.US,D,20250331,000000,29.425,30.14,28.59,29.82,924932,0
+MSFU.US,D,20250401,000000,29.73,31.05,29.61,30.94,394359,0
+MSFU.US,D,20250402,000000,30.28,31.41,30.06,30.93,453139,0
+MSFU.US,D,20250403,000000,29.8,30.17,28.885,29.47,522464,0
+MSFU.US,D,20250404,000000,27.99,29.64,27.31,27.35,1157169,0
+MSFU.US,D,20250407,000000,25.89,29,25.06,26.99,1112736,0
+MSFU.US,D,20250408,000000,28.69,29.38,25.91,26.65,843010,0
+MSFU.US,D,20250409,000000,26.345,32.3105,26.345,31.85,974335,0
+MSFU.US,D,20250410,000000,30.5,30.795,28.2,30.35,823885,0
+MSFU.US,D,20250411,000000,30.36,31.7,30,31.43,407057,0
+MSFU.US,D,20250414,000000,32.17,32.47,30.82,31.41,519959,0
+MSFU.US,D,20250415,000000,31.49,32.01,30.84,31.01,231994,0
+MSFU.US,D,20250416,000000,30.2,30.28,28.22,28.73,317525,0
+MSFU.US,D,20250417,000000,28.99,29.14,28.01,28.1,157560,0
+MSFU.US,D,20250421,000000,27.45,27.575,26.275,26.82,258640,0
+MSFU.US,D,20250422,000000,27.39,28.0576,26.9042,27.94,238482,0
+MSFU.US,D,20250423,000000,29.33,29.965,28.905,29.02,525890,0
+MSFU.US,D,20250424,000000,29.36,31.14,29.23,31.06,268077,0
+MSFU.US,D,20250425,000000,31.1,31.81,30.6135,31.75,418126,0
+MSFU.US,D,20250428,000000,31.78,31.92,30.95,31.68,355493,0
+MSFU.US,D,20250429,000000,31.65,32.26,31.6,32.09,342125,0
+MSFU.US,D,20250430,000000,31.51,32.52,30.58,32.08,1326095,0
+MSFU.US,D,20250501,000000,38.1,39.08,37.15,37.18,2258450,0
+MSFU.US,D,20250502,000000,38.5,39.63,38.02,38.85,1220046,0
+MSFU.US,D,20250505,000000,38.41,39.65,38.34,39.02,528210,0
+MSFU.US,D,20250506,000000,38.141,39.3,38.13,38.53,319785,0
+MSFU.US,D,20250507,000000,38.65,39.375,38.19,38.53,450699,0
+MSFU.US,D,20250508,000000,39.34,40.3399,38.92,39.38,448880,0
+MSFU.US,D,20250509,000000,39.82,39.82,38.9402,39.47,274991,0
+MSFU.US,D,20250512,000000,40.72,41.3,39.65,41.3,667059,0
+MSFU.US,D,20250513,000000,41.085,41.545,40.62,41.25,642542,0
+MSFU.US,D,20250514,000000,41.11,42.15,41.11,41.97,524423,0
+MSFU.US,D,20250515,000000,41.79,42.73,41.72,42.13,506243,0
+MSFU.US,D,20250516,000000,42.01,42.33,41.32,42.33,356747,0
+MSFU.US,D,20250519,000000,41.67,43.319,41.67,43.16,483151,0
+MSFU.US,D,20250520,000000,42.525,43.07,42.35,43.05,288199,0
+MSFU.US,D,20250521,000000,42.31,42.9503,41.86,41.93,519531,0
+MSFU.US,D,20250522,000000,42.415,43.39,42.24,42.37,403537,0
+MSFU.US,D,20250523,000000,41.39,42.11,41.25,41.48,348956,0
+MSFU.US,D,20250527,000000,42.68,43.45,42.6,43.38,416284,0
+MSFU.US,D,20250528,000000,43.46,43.74,42.71,42.76,369729,0
+MSFU.US,D,20250529,000000,43.49,43.52,42.3752,42.96,282930,0
+MSFU.US,D,20250530,000000,43.21,43.53,42.3951,43.16,373993,0
+MSFU.US,D,20250602,000000,42.73,43.6,42.68,43.6,324852,0
+MSFU.US,D,20250603,000000,43.59,43.92,43.37,43.77,210511,0
+MSFU.US,D,20250604,000000,43.98,44.23,43.775,43.93,284884,0
+MSFU.US,D,20250605,000000,44.19,44.99,43.9415,44.6,695141,0
+MSFU.US,D,20250606,000000,45,45.67,44.85,45.07,288232,0
+MSFU.US,D,20250609,000000,45.07,45.68,44.77,45.56,268573,0
+MSFU.US,D,20250610,000000,45.33,45.4,44.47,45.2,434075,0
+MSFU.US,D,20250611,000000,44.98,46.05,44.93,45.53,354411,0
+MSFU.US,D,20250612,000000,45.99,46.98,45.7,46.7,285666,0
+MSFU.US,D,20250613,000000,45.93,46.65,45.47,45.87,347717,0
+MSFU.US,D,20250616,000000,45.98,46.96,45.98,46.63,214942,0
+MSFU.US,D,20250617,000000,45.89,46.57,45.74,46.42,262361,0
+MSFU.US,D,20250618,000000,46.49,46.98,45.91,46.83,368686,0
+MSFU.US,D,20250620,000000,47.1,47.41,46.17,46.17,201811,0
+MSFU.US,D,20250623,000000,46.33,48.25,45.2902,47.91,436646,0
+MSFU.US,D,20250624,000000,48.19,48.69,47.71,48.4,258874,0
+MSFU.US,D,20250625,000000,48.68,49.2,48.25,48.8,441684,0
+MSFU.US,D,20250626,000000,48.98,49.89,48.89,49.73,318901,0
+MSFU.US,D,20250627,000000,49.74,50.1,49.01,49.41,264193,0
+MSFU.US,D,20250630,000000,49.74,50.35,49.35,49.68,198358,0
+MSFU.US,D,20250701,000000,49.54,49.83,48.42,48.65,299868,0
+MSFU.US,D,20250702,000000,48.14,48.89,47.95,48.43,260542,0
+MSFU.US,D,20250703,000000,48.83,50.16,48.83,49.86,226966,0
+MSFU.US,D,20250707,000000,49.5,49.85,49.21,49.67,170078,0
+MSFU.US,D,20250708,000000,49.66,49.725,48.98,49.47,138653,0
+MSFU.US,D,20250709,000000,50.16,51.45,50.085,50.77,261517,0
+MSFU.US,D,20250710,000000,50.76,50.92,49.67,50.45,377047,0
+MSFU.US,D,20250711,000000,49.75,51.072,49.635,50.71,166441,0
+MSFU.US,D,20250714,000000,50.35,50.81,50.27,50.65,118727,0
+MSFU.US,D,20250715,000000,50.65,51.69,50.57,51.21,171226,0
+MSFU.US,D,20250716,000000,51.16,51.36,50.505,51.17,118562,0
+MSFU.US,D,20250717,000000,51.19,52.7131,51.18,52.4,185400,0
+MSFU.US,D,20250718,000000,52.89,52.94,51.688,51.97,175105,0
+MSFU.US,D,20250721,000000,51.37,52.4,51.0894,52.03,181354,0
+MSFU.US,D,20250722,000000,52.15,52.2,51.02,51.05,109908,0
+MSFU.US,D,20250723,000000,51.23,51.23,50.07,51.19,151013,0
+MSFU.US,D,20250724,000000,51.74,52.5175,51.41,52.1655,167678,0
+MSFU.US,D,20250725,000000,52.42,53.55,51.94,52.68,260734,0
+MSFU.US,D,20250728,000000,52.7,52.9,51.9192,52.4,288052,0
+MSFU.US,D,20250729,000000,52.99,53.4012,52.18,52.48,246413,0
+MSFU.US,D,20250730,000000,52.93,53.13,51.77,52.66,765999,0
+MSFU.US,D,20250731,000000,61.16,61.16,56.3,56.55,1242422,0
+MSFU.US,D,20250801,000000,56.87,56.94,53.94,54.58,559938,0
+MSFU.US,D,20250804,000000,55.37,57.5299,55.37,56.94,471855,0
+MSFU.US,D,20250805,000000,57.25,57.37,55.1279,55.27,490085,0
+MSFU.US,D,20250806,000000,55.91,56.11,54.52,54.68,450724,0
+MSFU.US,D,20250807,000000,55.05,55.3,53.14,53.79,749868,0
+MSFU.US,D,20250808,000000,54.09,54.5,53.49,54,299358,0
+MSFU.US,D,20250811,000000,54.1,55.14,53.5,54,487518,0
+MSFU.US,D,20250812,000000,54.36,55.81,54.14,55.53,513225,0
+MSFU.US,D,20250813,000000,56,56.1791,53.3801,53.59,576120,0
+MSFU.US,D,20250814,000000,53.9,54.67,53.54,53.95,364173,0
+MSFU.US,D,20250815,000000,54.05,54.65,53.3,53.48,217241,0
+MSFU.US,D,20250818,000000,53.77,53.94,52.21,52.87,366384,0
+MSFU.US,D,20250819,000000,52.39,52.46,51.07,51.35,533162,0
+MSFU.US,D,20250820,000000,51.4,51.4946,50.22,50.48,366545,0
+MSFU.US,D,20250821,000000,50.2,51,50.0238,50.31,310539,0
+MSFU.US,D,20250822,000000,50.29,51.599,49.92,50.85,658248,0
+MSFU.US,D,20250825,000000,50.72,51.05,50.3,50.34,258143,0
+MSFU.US,D,20250826,000000,50.13,50.38,49.11,49.82,493933,0
+MSFU.US,D,20250827,000000,49.6429,50.7996,49.3691,50.71,359790,0
+MSFU.US,D,20250828,000000,50.83,51.58,50.5,51.33,360220,0
+MSFU.US,D,20250829,000000,51.02,51.1894,50.2,50.6,259972,0
+MSFU.US,D,20250902,000000,49.37,50.38,48.66,50.29,334460,0
+MSFU.US,D,20250903,000000,50.05,50.8,49.73,50.4,193909,0
+MSFU.US,D,20250904,000000,50.05,50.8576,49.8937,50.78,208262,0
+MSFU.US,D,20250905,000000,51.03,51.6,47.685,48.23,674216,0
+MSFU.US,D,20250908,000000,48.9,49.4,48.28,48.88,518728,0
+MSFU.US,D,20250909,000000,49.39,49.56,48.7185,48.81,341519,0
+MSFU.US,D,20250910,000000,49.75,49.75,48.51,49.17,617577,0
+MSFU.US,D,20250911,000000,49.58,49.74,48.72,49.38,1282642,0
+MSFU.US,D,20250912,000000,50.275,51.53,49.86,51.01,1626388,0
+MSFU.US,D,20250915,000000,50.78,52.12,50.4637,52.09,795730,0
+MSFU.US,D,20250916,000000,52.4,52.44,50.67,50.85,829413,0
+MSFU.US,D,20250917,000000,51.14,51.22,50.19,50.95,464704,0
+MSFU.US,D,20250918,000000,51.12,51.55,50.51,50.67,516889,0
+MSFU.US,D,20250919,000000,51,52.72,50.9838,52.46,721863,0
+MSFU.US,D,20250922,000000,52.07,52.419,51.39,51.76,708938,0
+MSFU.US,D,20250923,000000,51.48,51.54,50.15,50.55,540887,0
+MSFU.US,D,20250924,000000,50.86,51.02,50.0702,50.64,356732,0
+MSFU.US,D,20250925,000000,50.17,50.6101,49.63,50.01,476242,0
+MSFU.US,D,20250926,000000,50.45,51.3458,49.95,50.87,568328,0
+MSFU.US,D,20250929,000000,50.8,51.93,50.4,51.53,494600,0
+MSFU.US,D,20250930,000000,51.2,52.1643,50.52,52.1,512469,0
+MSFU.US,D,20251001,000000,51.445,52.64,50.9,52.49,514820,0
+MSFU.US,D,20251002,000000,52.07,52.854,50.65,51.65,942295,0
+MSFU.US,D,20251003,000000,51.73,52.5562,51.49,51.91,585419,0
+MSFU.US,D,20251006,000000,52.19,54.65,52.1001,54.19,775421,0
+MSFU.US,D,20251007,000000,54.215,54.3324,52.725,53.17,547725,0
+MSFU.US,D,20251008,000000,53.08,53.8,53.08,53.43,339443,0
+MSFU.US,D,20251009,000000,52.84,53.29,51.8501,52.82,478260,0
+MSFU.US,D,20251010,000000,52.28,53.052,50.3,50.47,693268,0
+MSFU.US,D,20251013,000000,51.47,51.47,50.66,51.07,380665,0
+MSFU.US,D,20251014,000000,50.34,51.32,49.47,51.04,341234,0
+MSFU.US,D,20251015,000000,51.28,51.7,50.27,50.97,244019,0
+MSFU.US,D,20251016,000000,50.82,51.6199,49.88,50.53,337096,0
+MSFU.US,D,20251017,000000,50.05,51.2936,49.7,50.93,291286,0
+MSFU.US,D,20251020,000000,51.07,51.92,50.9,51.52,369826,0
+MSFU.US,D,20251021,000000,51.66,51.8626,50.79,51.72,250970,0
+MSFU.US,D,20251022,000000,52.21,53.19,51.6701,52.22,548083,0
+MSFU.US,D,20251023,000000,52.645,52.9,51.8796,52.33,314688,0
+MSFU.US,D,20251024,000000,52.47,53.184,52.2872,52.81,456059,0
+MSFU.US,D,20251027,000000,54.35,55.01,53.9201,54.43,761098,0
+MSFU.US,D,20251028,000000,58.32,58.89,56.31,56.55,1823251,0
+MSFU.US,D,20251029,000000,56.97,57.325,55.44,56.56,2980013,0
+MSFU.US,D,20251030,000000,54.04,55.0388,52.3504,53.08,2344271,0
+MSFU.US,D,20251031,000000,53.75,53.83,50.9748,51.54,2673634,0
+MSFU.US,D,20251103,000000,52,52.88,50.811,51.28,1129513,0
+MSFU.US,D,20251104,000000,50.17,50.98,49.5,50.84,697242,0
+MSFU.US,D,20251105,000000,50.6,50.784,49.2,49.31,821208,0
+MSFU.US,D,20251106,000000,49.03,49.03,47.145,47.33,895603,0
+MSFU.US,D,20251107,000000,47.31,47.679,46.5698,47.27,772525,0
+MSFU.US,D,20251110,000000,47.835,49.1324,47.67,48.95,795186,0
+MSFU.US,D,20251111,000000,48.82,49.6543,48.28,49.53,477884,0
+MSFU.US,D,20251112,000000,49.7,50.07,47.66,50,745569,0
+MSFU.US,D,20251113,000000,49.83,50.39,48.04,48.36,664300,0
+MSFU.US,D,20251114,000000,47.38,49.94,47.25,49.69,719644,0
+MSFU.US,D,20251117,000000,49.305,50.05,48.6501,49.14,453627,0
+MSFU.US,D,20251118,000000,46.94,47.8579,45.12,46.5,1021188,0
+MSFU.US,D,20251119,000000,45.74,46.7297,44.44,45.17,707353,0
+MSFU.US,D,20251120,000000,46.34,46.57,43.341,43.8,994770,0
+MSFU.US,D,20251121,000000,43.62,43.8,41.89,42.57,1144564,0
+MSFU.US,D,20251124,000000,43.08,43.407,41.835,42.87,942220,0
+MSFU.US,D,20251125,000000,42.94,43.77,41.26,43.43,1121442,0
+MSFU.US,D,20251126,000000,45.12,45.47,44.182,44.93,1156738,0
+MSFU.US,D,20251128,000000,45.27,46.24,45.185,46.15,656567,0
+MSFU.US,D,20251201,000000,45.39,45.7,44.7306,45.13,723234,0
+MSFU.US,D,20251202,000000,45.08,46.3393,45.0628,45.68,745670,0
+MSFU.US,D,20251203,000000,43.1,44.64,42.95,43.44,1682355,0
+MSFU.US,D,20251204,000000,43.71,44.035,43.2,43.97,874037,0
+MSFU.US,D,20251205,000000,44.11,44.4,43.58,44.34,646559,0
+MSFU.US,D,20251208,000000,44.62,46.01,44.62,45.79,654337,0
+MSFU.US,D,20251209,000000,45.46,45.96,45.32,45.95,307878,0
+MSFU.US,D,20251210,000000,42.19,42.19,40.5,41.13,1859226,0
+MSFU.US,D,20251211,000000,40.67,42.395,40.6661,42.01,922907,0
+MSFU.US,D,20251212,000000,41.34,41.7485,40.7,41.05,611431,0
+MSFU.US,D,20251215,000000,41.34,41.34,40.05,40.42,519664,0
+MSFU.US,D,20251216,000000,39.89,40.91,39.7201,40.66,386539,0
+MSFU.US,D,20251217,000000,40.75,41.248,40.49,40.63,499687,0
+MSFU.US,D,20251218,000000,41.09,42.91,40.96,41.92,922279,0
+MSFU.US,D,20251219,000000,42.485,42.59,41.68,42.24,685542,0
+MSFU.US,D,20251222,000000,42.31,42.71,41.69,42.07,715267,0
+MSFU.US,D,20251223,000000,41.79,42.25,41.79,42.08,412868,0
+MSFU.US,D,20251224,000000,41.96,42.51,41.76,42.28,363527,0
+MSFU.US,D,20251226,000000,42.1,42.28,41.92,42.24,814211,0
+MSFU.US,D,20251229,000000,41.72,42.3,41.6303,42.1,417338,0
+MSFU.US,D,20251230,000000,41.84,42.53,41.84,42.17,381019,0
+MSFU.US,D,20251231,000000,42.13,42.2127,41.41,41.45,471370,0
+MSFU.US,D,20260102,000000,41.605,41.605,39.14,39.62,1378468,0
+MSFU.US,D,20260105,000000,39.75,40.1,39.04,39.6,1270552,0
+MSFU.US,D,20260106,000000,39.7,40.54,39.08,40.48,1219023,0
+MSFU.US,D,20260107,000000,40.76,42.38,40.4201,41.35,979905,0
+MSFU.US,D,20260108,000000,41.03,41.16,40.0557,40.39,538416,0
+MSFU.US,D,20260109,000000,39.77,40.67,39.41,40.58,803799,0
+MSFU.US,D,20260112,000000,40.14,40.85,40.01,40.23,538211,0
+MSFU.US,D,20260113,000000,39.83,39.96,38.34,39.11,1461889,0
+MSFU.US,D,20260114,000000,38.43,38.7,36.88,37.27,1666812,0
+MSFU.US,D,20260115,000000,37.93,38,36.67,36.82,1529982,0
+MSFU.US,D,20260116,000000,36.91,37.7772,36.74,37.25,1259220,0
+MSFU.US,D,20260120,000000,35.9,36.74,35.534,36.4,1136820,0
+MSFU.US,D,20260121,000000,36.04,36.055,33.85,34.71,2948351,0
+MSFU.US,D,20260122,000000,35.33,36.05,34.82,35.81,1520326,0
+MSFU.US,D,20260123,000000,35.885,38.92,35.73,38.12,2392742,0
+MSFU.US,D,20260126,000000,38.01,39.44,37.47,38.86,1839268,0
+MSFU.US,D,20260127,000000,39.35,40.85,39.34,40.49,1314818,0
+MSFU.US,D,20260128,000000,40.95,40.9593,40.06,40.68,4091301,0
+MSFU.US,D,20260129,000000,33.595,34.0099,30.43,32.45,18260737,0
+MSFU.US,D,20260130,000000,33.32,33.38,31.45,32.07,6309497,0
+MSFU.US,D,20260202,000000,32,32.05,30.81,30.97,3160363,0
+MSFU.US,D,20260203,000000,30.78,30.78,28.8093,29.2,5115741,0
+MSFU.US,D,20260204,000000,29.1,30.25,28.91,29.61,4426223,0
+MSFU.US,D,20260205,000000,28.675,28.755,26.5,26.68,5911081,0
+MSFU.US,D,20260206,000000,27.41,27.7452,26.56,27.63,5341029,0
+MSFU.US,D,20260209,000000,28.15,29.54,27.63,29.35,4271362,0
+MSFU.US,D,20260210,000000,30.17,30.79,29.24,29.34,3693363,0
+MSFU.US,D,20260211,000000,29.74,29.77,27.57,28.02,4295382,0
+MSFU.US,D,20260212,000000,28.12,28.28,27.15,27.7,3466114,0
+MSFU.US,D,20260213,000000,27.87,28.15,27.1392,27.56,2270137,0
+MSFU.US,D,20260217,000000,27.29,27.45,26.63,26.97,2338021,0
+MSFU.US,D,20260218,000000,27.13,27.728,26.895,27.32,2039490,0
diff --git a/daily/us/nasdaq etfs/mstp.us.txt b/daily/us/nasdaq etfs/mstp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3861bfcbe02756161fbd80c6a49fb7c291dd4bab
--- /dev/null
+++ b/daily/us/nasdaq etfs/mstp.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTP.US,D,20250610,000000,25.08,25.22,24.54,24.8899,2936,0
+MSTP.US,D,20250611,000000,24.6,24.97,23.785,24.3021,4086,0
+MSTP.US,D,20250612,000000,24.22,24.77,23.3751,23.3751,722,0
+MSTP.US,D,20250613,000000,22.641,23.6613,22.641,23.6613,4989,0
+MSTP.US,D,20250617,000000,23.01,23.01,21.97,22.7638,2909,0
+MSTP.US,D,20250618,000000,22.38,22.4499,21.94,22.0294,7418,0
+MSTP.US,D,20250620,000000,22.19,22.38,22.0352,22.0352,1778,0
+MSTP.US,D,20250623,000000,21.52,21.97,21.2201,21.7822,6491,0
+MSTP.US,D,20250624,000000,22.88,23.49,22.75,22.7756,1780,0
+MSTP.US,D,20250625,000000,23.72,24.2089,23.48,24.2089,501,0
+MSTP.US,D,20250626,000000,24.42,24.42,24,24.0144,4252,0
+MSTP.US,D,20250627,000000,24.3,24.3,23.6727,23.6727,1192,0
+MSTP.US,D,20250630,000000,24.85,26.03,24.85,26.03,925,0
+MSTP.US,D,20250701,000000,24.3812,24.3812,22.0995,22.0995,2030,0
+MSTP.US,D,20250702,000000,23.38,25.6579,23.33,25.5097,2551,0
+MSTP.US,D,20250703,000000,25.7,26.34,25.5828,25.5828,1488,0
+MSTP.US,D,20250707,000000,25.42,25.42,24.5584,24.5584,1735,0
+MSTP.US,D,20250708,000000,24.57,24.93,24.33,24.6895,6339,0
+MSTP.US,D,20250709,000000,24.9,26.9393,24.9,26.9393,1231,0
+MSTP.US,D,20250710,000000,26.51,27.7955,26.51,27.7955,4656,0
+MSTP.US,D,20250711,000000,29.45,29.7,28.65,29.4163,11671,0
+MSTP.US,D,20250714,000000,31.59,32.23,30.4,31.7091,16403,0
+MSTP.US,D,20250715,000000,30.18,32.222,30.18,30.39,16756,0
+MSTP.US,D,20250716,000000,31.21,32.1592,31,32.1592,3473,0
+MSTP.US,D,20250717,000000,31.59,31.9593,31.382,31.6817,2662,0
+MSTP.US,D,20250718,000000,31.28,31.33,27.59,27.6616,16750,0
+MSTP.US,D,20250721,000000,28.6,29.29,27.948,27.948,7697,0
+MSTP.US,D,20250722,000000,27.9,28.58,26.47,28.1055,17915,0
+MSTP.US,D,20250723,000000,28.06,28.06,25.4,26.1651,6355,0
+MSTP.US,D,20250724,000000,25.86,26.861,25.61,26.5838,3406,0
+MSTP.US,D,20250725,000000,25.15,25.84,25.15,25.2803,8915,0
+MSTP.US,D,20250728,000000,26.17,26.25,25.0134,25.0134,6853,0
+MSTP.US,D,20250729,000000,24.98,24.98,23.515,23.8926,12742,0
+MSTP.US,D,20250730,000000,24.16,24.799,23.89,23.8975,9378,0
+MSTP.US,D,20250731,000000,24.51,25.32,24.09,24.8185,7435,0
+MSTP.US,D,20250801,000000,23.2,23.2,20.4031,20.4031,6403,0
+MSTP.US,D,20250804,000000,20.61,22.8172,20.61,22.8172,16701,0
+MSTP.US,D,20250805,000000,22.41,22.44,21.2,21.2034,6072,0
+MSTP.US,D,20250806,000000,21.4999,22.0666,21.21,22.0666,19482,0
+MSTP.US,D,20250807,000000,22.74,24.55,22.74,24.2514,8172,0
+MSTP.US,D,20250808,000000,23.65,24.61,22.79,23.4152,18484,0
+MSTP.US,D,20250811,000000,24.5,25.215,23.8975,23.8975,4130,0
+MSTP.US,D,20250812,000000,23.47,23.47,23.2928,23.2928,1187,0
+MSTP.US,D,20250813,000000,23.49,23.5992,22.0904,22.6601,4648,0
+MSTP.US,D,20250814,000000,21.35,21.35,20.02,20.6971,3191,0
+MSTP.US,D,20250815,000000,19.691,20.27,19.2415,20.0457,7347,0
+MSTP.US,D,20250818,000000,19.21,19.6626,18.97,19.6626,1505,0
+MSTP.US,D,20250819,000000,16.84,16.9168,16.54,16.7445,5187,0
+MSTP.US,D,20250820,000000,15.64,17.4979,15.64,17.4979,3238,0
+MSTP.US,D,20250821,000000,17.3987,17.3987,16.6,16.8153,1345,0
+MSTP.US,D,20250822,000000,17.75,18.7784,17.66,18.7784,8941,0
+MSTP.US,D,20250825,000000,17.3988,17.8832,17.17,17.255,10380,0
+MSTP.US,D,20250826,000000,17.2,18.0586,17.18,18.0586,2796,0
+MSTP.US,D,20250827,000000,17.41,17.98,17.1022,17.1022,1869,0
+MSTP.US,D,20250828,000000,17.68,17.68,16.59,16.7792,14195,0
+MSTP.US,D,20250829,000000,16.3522,16.49,16.2131,16.2933,3811,0
+MSTP.US,D,20250902,000000,16.2,17.141,16.2,16.9202,12466,0
+MSTP.US,D,20250903,000000,17,17,15.8741,15.8741,2751,0
+MSTP.US,D,20250904,000000,15.4696,15.5749,14.659,15.5749,9438,0
+MSTP.US,D,20250905,000000,16.05,16.3601,14.95,16.3166,12525,0
+MSTP.US,D,20250908,000000,15.0254,15.7831,15,15.7178,4064,0
+MSTP.US,D,20250909,000000,15.92,15.92,15.2862,15.5744,6252,0
+MSTP.US,D,20250910,000000,15.86,16.5564,15.05,15.3866,10170,0
+MSTP.US,D,20250911,000000,15.44,15.51,15.22,15.3659,5055,0
+MSTP.US,D,20250912,000000,15.5715,16.2378,15.5603,15.8081,21137,0
+MSTP.US,D,20250915,000000,15.7,15.7,14.81,15.4371,72490,0
+MSTP.US,D,20250916,000000,15.44,16.1667,15.2091,16.1667,30643,0
+MSTP.US,D,20250917,000000,16.07,16.54,15.28,15.6731,24505,0
+MSTP.US,D,20250918,000000,16.55,18.28,16.55,17.4938,29545,0
+MSTP.US,D,20250919,000000,17.02,17.5,16.27,17.1726,29788,0
+MSTP.US,D,20250922,000000,16.13,16.48,15.6701,16.172,16011,0
+MSTP.US,D,20250923,000000,16.01,16.23,15.4179,15.4179,10864,0
+MSTP.US,D,20250924,000000,15.79,16.1235,14.87,14.9638,13501,0
+MSTP.US,D,20250925,000000,13.7077,13.8,12.19,12.8223,47405,0
+MSTP.US,D,20250926,000000,12.96,13.5081,12.56,13.5081,27675,0
+MSTP.US,D,20250929,000000,13.97,15.08,13.7244,14.9955,38770,0
+MSTP.US,D,20250930,000000,14.57,14.69,14.13,14.6325,15994,0
+MSTP.US,D,20251001,000000,15.38,16.5,15.38,16.0541,45029,0
+MSTP.US,D,20251002,000000,17.18,17.39,16.45,17.39,37575,0
+MSTP.US,D,20251003,000000,17.14,17.93,16.6518,17.2628,56583,0
+MSTP.US,D,20251006,000000,18.32,18.4328,17.56,18.0487,53067,0
+MSTP.US,D,20251007,000000,17.5899,17.5899,15,15.0709,78208,0
+MSTP.US,D,20251008,000000,15.79,15.79,14.392,15.24,60275,0
+MSTP.US,D,20251009,000000,14.91,14.91,14,14.12,43122,0
+MSTP.US,D,20251010,000000,14.29,14.34,12.7116,12.8135,48172,0
+MSTP.US,D,20251013,000000,13,13.6633,12.45,13.6633,19316,0
+MSTP.US,D,20251014,000000,12.54,13.37,12.25,12.505,19268,0
+MSTP.US,D,20251015,000000,12.67,12.94,12,12.01,40357,0
+MSTP.US,D,20251016,000000,12.43,12.43,10.94,11.0409,42900,0
+MSTP.US,D,20251017,000000,10.82,11.56,10.78,11.56,51153,0
+MSTP.US,D,20251020,000000,12.19,12.71,11.85,11.93,36331,0
+MSTP.US,D,20251021,000000,11.68,12.68,11.6085,12.4415,28466,0
+MSTP.US,D,20251022,000000,11.5735,11.8,10.31,10.658,32943,0
+MSTP.US,D,20251023,000000,10.92,11.2187,10.61,10.9632,36124,0
+MSTP.US,D,20251024,000000,11.35,11.42,11.16,11.2653,17019,0
+MSTP.US,D,20251027,000000,11.98,12.0671,11.58,11.7695,22244,0
+MSTP.US,D,20251028,000000,11.64,11.84,10.91,10.9474,20067,0
+MSTP.US,D,20251029,000000,10.87,10.995,10.1,10.2852,18891,0
+MSTP.US,D,20251030,000000,9.94,9.94,8.6921,8.6921,45148,0
+MSTP.US,D,20251031,000000,9.17,10.02,9.17,9.6313,40128,0
+MSTP.US,D,20251103,000000,9.21,9.66,8.95,9.41,41685,0
+MSTP.US,D,20251104,000000,8.54,8.8195,8,8.0619,39833,0
+MSTP.US,D,20251105,000000,8.25,8.5498,8.06,8.5498,49163,0
+MSTP.US,D,20251106,000000,8.13,8.1901,7.27,7.47,38952,0
+MSTP.US,D,20251107,000000,6.59,7.8,6.289,7.605,48937,0
+MSTP.US,D,20251110,000000,8.2,8.2,7.2,7.4172,29499,0
+MSTP.US,D,20251111,000000,7.2,7.385,6.94,6.94,44534,0
+MSTP.US,D,20251112,000000,7.11,7.11,6.3,6.5348,46564,0
+MSTP.US,D,20251113,000000,6.4,6.5896,5.58,5.5941,91112,0
+MSTP.US,D,20251114,000000,5.15,5.58,4.9,5.13,144293,0
+MSTP.US,D,20251117,000000,5.11,5.33,4.69,4.8929,99574,0
+MSTP.US,D,20251118,000000,5.05,5.7845,4.97,5.52,143485,0
+MSTP.US,D,20251119,000000,5.2165,5.2165,4.2,4.43,214889,0
+MSTP.US,D,20251120,000000,4.74,4.74,3.701,3.96,208238,0
+MSTP.US,D,20251121,000000,3.9,4.1,3.5,3.65,349943,0
+MSTP.US,D,20251124,000000,3.73,4.02,3.4467,4,247129,0
+MSTP.US,D,20251125,000000,3.78,3.88,3.489,3.7,116330,0
+MSTP.US,D,20251126,000000,3.76,4.04,3.6,3.84,237723,0
+MSTP.US,D,20251128,000000,4.13,4.3399,3.8345,3.94,338361,0
+MSTP.US,D,20251201,000000,3.5,3.67,2.955,3.6636,667269,0
+MSTP.US,D,20251202,000000,3.99,4.3566,3.911,4.06,377089,0
+MSTP.US,D,20251203,000000,4.21,4.4699,3.9755,4.38,482347,0
+MSTP.US,D,20251204,000000,4.31,4.4959,4.11,4.26,168057,0
+MSTP.US,D,20251205,000000,4.18,4.2198,3.8299,3.94,232702,0
+MSTP.US,D,20251208,000000,4.1,4.2,3.91,4.14,127837,0
+MSTP.US,D,20251209,000000,4.11,4.8,3.99,4.38,339635,0
+MSTP.US,D,20251210,000000,4.43,4.45,4.0848,4.22,249736,0
+MSTP.US,D,20251211,000000,3.97,4.12,3.58,4.1097,541025,0
+MSTP.US,D,20251212,000000,4.14,4.1797,3.8,3.8,144673,0
+MSTP.US,D,20251215,000000,3.79,3.79,3.1198,3.19,321227,0
+MSTP.US,D,20251216,000000,3.34,3.5,3.19,3.39,240667,0
+MSTP.US,D,20251217,000000,3.42,3.52,3.1057,3.1057,117097,0
+MSTP.US,D,20251218,000000,3.37,3.443,2.99,3.0272,245677,0
+MSTP.US,D,20251219,000000,3.22,3.35,3.15,3.24,192526,0
+MSTP.US,D,20251222,000000,3.41,3.4468,3.22,3.2283,97767,0
+MSTP.US,D,20251223,000000,3.16,3.177106,2.94,2.98,119096,0
+MSTP.US,D,20251224,000000,3.01,3.02,2.89,3.0149,38128,0
+MSTP.US,D,20251226,000000,3.05,3.09,2.8499,3.0191,272417,0
+MSTP.US,D,20251229,000000,3.11,3.1598,2.88,2.9009,153052,0
+MSTP.US,D,20251230,000000,2.92,3.01,2.865,2.8967,140951,0
+MSTP.US,D,20251231,000000,2.89,2.9,2.735,2.74,201677,0
+MSTP.US,D,20260102,000000,2.85,3.0518,2.687,2.9349,224421,0
+MSTP.US,D,20260105,000000,3.16,3.32,3.0729,3.2287,368420,0
+MSTP.US,D,20260106,000000,3.3,3.3,2.81,2.96,562001,0
+MSTP.US,D,20260107,000000,3.15,3.3998,2.98,3.08,482203,0
+MSTP.US,D,20260108,000000,2.95,3.4201,2.87,3.28,299546,0
+MSTP.US,D,20260109,000000,3.28,3.28,2.8399,2.9046,439267,0
+MSTP.US,D,20260112,000000,2.87,3.1372,2.815,3.07,389170,0
+MSTP.US,D,20260113,000000,3.16,3.51,3.1,3.48,634269,0
+MSTP.US,D,20260114,000000,3.69,4.1745,3.61,3.73,979173,0
+MSTP.US,D,20260115,000000,3.73,3.73,3.3533,3.38,531445,0
+MSTP.US,D,20260116,000000,3.44,3.49,3.26,3.49,533236,0
+MSTP.US,D,20260120,000000,3.17,3.17,2.9,2.98,487198,0
+MSTP.US,D,20260121,000000,2.97,3.14,2.8,3.0727,693699,0
+MSTP.US,D,20260122,000000,3.08,3.09,2.9167,2.9595,490262,0
+MSTP.US,D,20260123,000000,2.97,3.25,2.8824,3.05,751496,0
+MSTP.US,D,20260126,000000,2.92,3.07,2.88,2.9445,641117,0
+MSTP.US,D,20260127,000000,2.95,2.98,2.815,2.9727,616676,0
+MSTP.US,D,20260128,000000,3.1,3.12,2.82,2.8709,191248,0
+MSTP.US,D,20260129,000000,2.78,2.78,2.2,2.2995,1146428,0
+MSTP.US,D,20260130,000000,2.24,2.56,2.22,2.52,569993,0
+MSTP.US,D,20260202,000000,2.23,2.455,2.13,2.2,766187,0
+MSTP.US,D,20260203,000000,2.2,2.2,1.7799,1.99,733583,0
+MSTP.US,D,20260204,000000,1.89,1.895,1.621,1.8482,701978,0
+MSTP.US,D,20260205,000000,1.59,1.64,1.15,1.2056,2216399,0
+MSTP.US,D,20260206,000000,1.41,1.8675,1.4,1.85,2518264,0
+MSTP.US,D,20260209,000000,1.65,1.973,1.585,1.9538,1372950,0
+MSTP.US,D,20260210,000000,1.82,1.9514,1.78,1.795,997738,0
+MSTP.US,D,20260211,000000,1.81,1.81,1.55,1.62,1117684,0
+MSTP.US,D,20260212,000000,1.65,1.66,1.47,1.525,948810,0
+MSTP.US,D,20260213,000000,1.62,1.8268,1.59,1.79,2643777,0
+MSTP.US,D,20260217,000000,1.67,1.73,1.581,1.65,1175459,0
+MSTP.US,D,20260218,000000,1.61,1.7387,1.54,1.57,1319782,0
diff --git a/daily/us/nasdaq etfs/mstx.us.txt b/daily/us/nasdaq etfs/mstx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1548bf1ee8928c6505c4b0e9d968fd0164455a7c
--- /dev/null
+++ b/daily/us/nasdaq etfs/mstx.us.txt	
@@ -0,0 +1,378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTX.US,D,20240816,000000,20.78,21.59,19.24,20.67,2334777,0
+MSTX.US,D,20240819,000000,20.86,21.578,20.17,21.31,2077624,0
+MSTX.US,D,20240820,000000,22.59,22.94,20.01,20.86,3169740,0
+MSTX.US,D,20240821,000000,21,23.3,20.6408,22.98,2718630,0
+MSTX.US,D,20240822,000000,23.04,23.2,20.77,20.82,2655039,0
+MSTX.US,D,20240823,000000,21.78,25.69,21.28,25.14,4727426,0
+MSTX.US,D,20240826,000000,24.64,25.89,24.1,24.36,3659035,0
+MSTX.US,D,20240827,000000,23.5,23.6999,21.7,22.2,4817075,0
+MSTX.US,D,20240828,000000,21.6,21.66,19.6,19.97,4433626,0
+MSTX.US,D,20240829,000000,21.24,21.88,19.651,20.06,3939488,0
+MSTX.US,D,20240830,000000,20.52,20.71,18.9,19.98,2204130,0
+MSTX.US,D,20240903,000000,19.87,19.87,17.32,17.41,2780585,0
+MSTX.US,D,20240904,000000,16.8,18.2099,16.29,17.9,1997051,0
+MSTX.US,D,20240905,000000,17.33,18.34,16.5401,16.59,3296770,0
+MSTX.US,D,20240906,000000,17.4,17.8,15.18,15.36,2900792,0
+MSTX.US,D,20240909,000000,16.45,17.82,16.0101,17.72,4026042,0
+MSTX.US,D,20240910,000000,17.26,18.9081,16.88,18.89,3512493,0
+MSTX.US,D,20240911,000000,17.57,19.22,16.759522,18.8,2837207,0
+MSTX.US,D,20240912,000000,18.74,19.9913,18.3,19.18,2220052,0
+MSTX.US,D,20240913,000000,19.19,22.29,18.94,21.84,4331418,0
+MSTX.US,D,20240916,000000,20.72,20.9,19.55,20.08,3473448,0
+MSTX.US,D,20240917,000000,21,21.4,18.52,19.11,4843268,0
+MSTX.US,D,20240918,000000,18.94,21.21,18.45,19.46,3911954,0
+MSTX.US,D,20240919,000000,21.42,23.6,21.25,22.59,5683426,0
+MSTX.US,D,20240920,000000,22.47,23.45,21.7,22.54,2483033,0
+MSTX.US,D,20240923,000000,23.15,24.35,22.63,23.91,3959245,0
+MSTX.US,D,20240924,000000,24.02,25.12,22.99,25.02,4338457,0
+MSTX.US,D,20240925,000000,24.42,26.14,24.3,24.44,3039339,0
+MSTX.US,D,20240926,000000,25.96,28.8,25.68,28.3,6473106,0
+MSTX.US,D,20240927,000000,29.58,32.45,29.08,31.45,6641294,0
+MSTX.US,D,20240930,000000,29.1,31.17,28.65,29.01,5116152,0
+MSTX.US,D,20241001,000000,29.17,29.24,25.5204,27.17,5333077,0
+MSTX.US,D,20241002,000000,26.5,30.47,26.26,27.75,4198356,0
+MSTX.US,D,20241003,000000,27.34,28.15,25.7952,27.44,2972917,0
+MSTX.US,D,20241004,000000,28.4,31.16,27.6,31.16,4899363,0
+MSTX.US,D,20241007,000000,32.22,35.92,32,34.1,6239386,0
+MSTX.US,D,20241008,000000,34.23,38.1,33.71,36.01,5370474,0
+MSTX.US,D,20241009,000000,35.24,38.06,33.74,35,4746865,0
+MSTX.US,D,20241010,000000,36,36,31.45,33.22,4549181,0
+MSTX.US,D,20241011,000000,34.87,42.409,34.52,42.33,6787786,0
+MSTX.US,D,20241014,000000,46.6,47.4,38.475,38.54,6918803,0
+MSTX.US,D,20241015,000000,40.1,41.7098,34.58,36.08,4803420,0
+MSTX.US,D,20241016,000000,38,38,35.2501,36.02,2847797,0
+MSTX.US,D,20241017,000000,35.47,37.5125,33.25,35.8,3075313,0
+MSTX.US,D,20241018,000000,37.02,43.825,36.88,42.86,4114935,0
+MSTX.US,D,20241021,000000,42.21,45.42,40.3239,43.98,3041071,0
+MSTX.US,D,20241022,000000,43.14,44.815,41.53,44.2,2537680,0
+MSTX.US,D,20241023,000000,42.46,45.27,39.12,42.21,3671314,0
+MSTX.US,D,20241024,000000,44.11,49.8,43.75,49.67,4122427,0
+MSTX.US,D,20241025,000000,49.75,53.27,46.7045,49.14,4741080,0
+MSTX.US,D,20241028,000000,53.05,58.3,52.2001,56.75,4302512,0
+MSTX.US,D,20241029,000000,60.29,61.7,55.21,57.73,5478275,0
+MSTX.US,D,20241030,000000,52.83,56.75,49.2601,52.95,4624522,0
+MSTX.US,D,20241031,000000,54.1,55.25,48.6,51.71,4144330,0
+MSTX.US,D,20241101,000000,51.96,56.27,43.8,45.33,5074349,0
+MSTX.US,D,20241104,000000,44.24,45.98,41.8,42.68,2388005,0
+MSTX.US,D,20241105,000000,46.5347,50.3199,43.5,44.31,3709697,0
+MSTX.US,D,20241106,000000,57.03,57.13,50.1,55.91,4755685,0
+MSTX.US,D,20241107,000000,55.26,65.8,53.71,61.47,4832111,0
+MSTX.US,D,20241108,000000,63.74,65.3503,57.7657,61.21,4471723,0
+MSTX.US,D,20241111,000000,73.45,97.9999,71.5578,92.61,7923935,0
+MSTX.US,D,20241112,000000,89.62,104,84.77,101.98,9103715,0
+MSTX.US,D,20241113,000000,107.56,116.9696,82.02,85.3,9043008,0
+MSTX.US,D,20241114,000000,92.93,95.7726,80.4214,85.22,4601963,0
+MSTX.US,D,20241115,000000,89.55,96.5,83.26,91.52,4564818,0
+MSTX.US,D,20241118,000000,94.33,116.78,91.1101,114.96,7226292,0
+MSTX.US,D,20241119,000000,118,153.5,113,142.16,9195649,0
+MSTX.US,D,20241120,000000,164.2,191.3,160.3,171.8,11953130,0
+MSTX.US,D,20241121,000000,215.22,220.99,105.21,118.51,21207771,0
+MSTX.US,D,20241122,000000,119.12,148.1,114.44,128.93,10394252,0
+MSTX.US,D,20241125,000000,141.32,141.32,105.73,112.82,11092451,0
+MSTX.US,D,20241126,000000,100.65,111.1099,75.65,83.29,13852013,0
+MSTX.US,D,20241127,000000,100,104.77,92.4635,100.44,11835035,0
+MSTX.US,D,20241129,000000,109,114.8999,95.82,98.67,7926579,0
+MSTX.US,D,20241202,000000,101.8,104.27,92.01,94.58,7001310,0
+MSTX.US,D,20241203,000000,88.1177,100.76,85.7775,91.57,7507147,0
+MSTX.US,D,20241204,000000,94.3,108.5348,87.56,106.8,10319539,0
+MSTX.US,D,20241205,000000,125.4906,127.59,93,96.55,15464243,0
+MSTX.US,D,20241206,000000,100.85,105.49,95.57,100.5,8599261,0
+MSTX.US,D,20241209,000000,99.5,102.5,85,86.04,7398111,0
+MSTX.US,D,20241210,000000,89.17,92.59,81.48,91.55,7105097,0
+MSTX.US,D,20241211,000000,95.045,107.65,94.76,107.1,8352355,0
+MSTX.US,D,20241212,000000,108.71,109.385,94.37,97.55,8123297,0
+MSTX.US,D,20241213,000000,101.25,105.6,95.66,105.45,6858197,0
+MSTX.US,D,20241216,000000,113.5,119.65,104.11,104.93,11209846,0
+MSTX.US,D,20241217,000000,107.03,108.54,93.51,93.67,8011840,0
+MSTX.US,D,20241218,000000,93.23,95.19,70.06,75.97,10696197,0
+MSTX.US,D,20241219,000000,82.02,83.25,64.32,65.87,12159109,0
+MSTX.US,D,20241220,000000,62.705,80.6,61.902,80.6,14341909,0
+MSTX.US,D,20241223,000000,77.26,78.5,65.1901,66.58,8460888,0
+MSTX.US,D,20241224,000000,70.86,76.9618,70.1604,76.11,6443527,0
+MSTX.US,D,20241226,000000,72.31,72.86,68.21,68.68,6094119,0
+MSTX.US,D,20241227,000000,68.63,68.8993,61.24,63.96,6681999,0
+MSTX.US,D,20241230,000000,59.53,59.75,52.6191,53.02,10813127,0
+MSTX.US,D,20241231,000000,42.22,42.5,34.0871,35.18,16641512,0
+MSTX.US,D,20250102,000000,37.83,40.27,35.8556,37.73,11699514,0
+MSTX.US,D,20250103,000000,38.47,48.33,38.0807,47.48,15462564,0
+MSTX.US,D,20250106,000000,50.45,59.533,46.36,58.65,16468628,0
+MSTX.US,D,20250107,000000,54.55,56.1,45,46.82,16021211,0
+MSTX.US,D,20250108,000000,45.2,47.6,40.21,44.08,13407277,0
+MSTX.US,D,20250110,000000,43.7,45.5,40.42,43.08,10902101,0
+MSTX.US,D,20250113,000000,38.2,43.23,36.85,43.12,13918838,0
+MSTX.US,D,20250114,000000,47.04,50.073,43.86,46.78,12879758,0
+MSTX.US,D,20250115,000000,51.09,53.75,49.7,51.62,11033555,0
+MSTX.US,D,20250116,000000,50.93,54.4,47.5,53.46,8451937,0
+MSTX.US,D,20250117,000000,58.16,62.5293,57.28,61.91,13617824,0
+MSTX.US,D,20250121,000000,61.4,64.4,52.94,59.64,15147827,0
+MSTX.US,D,20250122,000000,58.04,59.92,54.0901,55.84,10818008,0
+MSTX.US,D,20250123,000000,54.18,59.799,53.83,54.65,13246365,0
+MSTX.US,D,20250124,000000,55.8272,55.9629,48.11,48.85,10557055,0
+MSTX.US,D,20250127,000000,44.96,49.69,40.2,47.27,12476545,0
+MSTX.US,D,20250128,000000,46.48,47.45,43.28,43.97,6047157,0
+MSTX.US,D,20250129,000000,44.45,45.96,42.22,45.25,6316531,0
+MSTX.US,D,20250130,000000,46.5,49.23,44.6,45.01,6432000,0
+MSTX.US,D,20250131,000000,45.09,48.19,42.73,43.41,7500997,0
+MSTX.US,D,20250203,000000,37,47.05,37,46.45,10882985,0
+MSTX.US,D,20250204,000000,44.82,48.2176,44.77,46.73,6072712,0
+MSTX.US,D,20250205,000000,46.96,47.9327,42.83,43.51,5416061,0
+MSTX.US,D,20250206,000000,43.97,45.56,39.453443,40.78,6814085,0
+MSTX.US,D,20250207,000000,43.05,45.25,41,41.11,8187439,0
+MSTX.US,D,20250210,000000,42.65,44.3621,41.24,42.83,5137049,0
+MSTX.US,D,20250211,000000,42.43,43.77,38.76,38.89,6710157,0
+MSTX.US,D,20250212,000000,37.96,41.7118,37.68,40.71,5973046,0
+MSTX.US,D,20250213,000000,40.46,41.55,38.32,40.16,5968830,0
+MSTX.US,D,20250214,000000,40.15,44.9694,39.9,43.25,7410683,0
+MSTX.US,D,20250218,000000,43.245,43.95,40.49,42.22,5629328,0
+MSTX.US,D,20250219,000000,43.1,43.8499,38.1,38.5,7510685,0
+MSTX.US,D,20250220,000000,39.62,40.54,37.45,39.56,5572420,0
+MSTX.US,D,20250221,000000,40.567,40.8,33.61,33.71,8008763,0
+MSTX.US,D,20250224,000000,34.42,34.4917,28.48,29.77,9324546,0
+MSTX.US,D,20250225,000000,26.56,27.14,21.6101,23.06,18012118,0
+MSTX.US,D,20250226,000000,21.99,25.47,21.82,25.35,14630664,0
+MSTX.US,D,20250227,000000,26.08,26.88,20.74,20.79,11418153,0
+MSTX.US,D,20250228,000000,20.43,23.8198,19.4,23.45,14700794,0
+MSTX.US,D,20250303,000000,30.33,30.6622,21.7,22.66,21549287,0
+MSTX.US,D,20250304,000000,20.56,30.07,20.05,26.83,20782308,0
+MSTX.US,D,20250305,000000,27.54,33.84,26.25,33.38,18137577,0
+MSTX.US,D,20250306,000000,31.11,35.94,29.836,32.38,16722947,0
+MSTX.US,D,20250307,000000,31,33.58,27.5048,28.665,15381732,0
+MSTX.US,D,20250310,000000,24.8,25.6,17.9,19.27,24326808,0
+MSTX.US,D,20250311,000000,20.11,22.92,17.99,22.46,17093206,0
+MSTX.US,D,20250312,000000,23.29,24.1,20.36,22.85,14893095,0
+MSTX.US,D,20250313,000000,22.69,24.1772,21.3001,22.92,9380065,0
+MSTX.US,D,20250314,000000,24.58,28.9499,24.48,28.71,14141985,0
+MSTX.US,D,20250317,000000,27.79,28.6294,25.702,28.17,7979655,0
+MSTX.US,D,20250318,000000,26.01,27.49,24.03,26.06,8923882,0
+MSTX.US,D,20250319,000000,27.305,30.7263,26.69,29.8,12521811,0
+MSTX.US,D,20250320,000000,28.7,30.8044,27.66,29.31,10401452,0
+MSTX.US,D,20250321,000000,28.01,30.1,27.55,29.67,6762516,0
+MSTX.US,D,20250324,000000,32,36,31.14,35.74,13041043,0
+MSTX.US,D,20250325,000000,35.4,37.4525,34.52,37.02,9572556,0
+MSTX.US,D,20250326,000000,36,36.8,32.3,34.4,10051738,0
+MSTX.US,D,20250327,000000,33,35.19,32,33.3,8924045,0
+MSTX.US,D,20250328,000000,31.97,32.5161,26.04,26.05,11563249,0
+MSTX.US,D,20250331,000000,24.75,27,23.05,25.8,10932099,0
+MSTX.US,D,20250401,000000,26.77,29.278,24.51,28.98,12413564,0
+MSTX.US,D,20250402,000000,27.44,31.47,27.3,30.21,10490462,0
+MSTX.US,D,20250403,000000,25.23,27.57,23.150095,24.27,11669015,0
+MSTX.US,D,20250404,000000,24.63,27.15,21.33,26.03,16609723,0
+MSTX.US,D,20250407,000000,20.38,26.84,19.1141,21.6,16798421,0
+MSTX.US,D,20250408,000000,23.3,23.93,16.45,16.75,20034867,0
+MSTX.US,D,20250409,000000,17.4,25.7755,17.28,24.92,23654613,0
+MSTX.US,D,20250410,000000,22.72,23.5,19.34,20.9,14230599,0
+MSTX.US,D,20250411,000000,22.09,25.73,21.52,24.99,13294868,0
+MSTX.US,D,20250414,000000,26.7,27.46,25.05,26.89,9822000,0
+MSTX.US,D,20250415,000000,27.1,28.38,26.09,26.75,9419118,0
+MSTX.US,D,20250416,000000,25.9,28.1,25.5877,26.9,10160917,0
+MSTX.US,D,20250417,000000,27.185,28.25,25.86,27.75,8623198,0
+MSTX.US,D,20250421,000000,29.1,30.13,26.3006,27.87,11545233,0
+MSTX.US,D,20250422,000000,29.75,33.22,29.46,32.13,16242208,0
+MSTX.US,D,20250423,000000,34.59,34.59,31.4475,32.63,14027944,0
+MSTX.US,D,20250424,000000,32.41,33.61,32.23,33.45,8973798,0
+MSTX.US,D,20250425,000000,34.09,37.84,34.03,36.88,12775252,0
+MSTX.US,D,20250428,000000,37.7,37.78,34.07,37,8712687,0
+MSTX.US,D,20250429,000000,37,39.94,36.5,39.41,9061677,0
+MSTX.US,D,20250430,000000,37.64,39.92,35.4546,39.04,8742499,0
+MSTX.US,D,20250501,000000,41.64,43.96,39.2,39.31,12726756,0
+MSTX.US,D,20250502,000000,41.72,43.355,40.49,41.86,9895725,0
+MSTX.US,D,20250505,000000,39.47,41.28,37.57,40.08,11084427,0
+MSTX.US,D,20250506,000000,38.47,40.36,38.33,39.82,9034158,0
+MSTX.US,D,20250507,000000,41.53,42.19,40.46,41.27,7632790,0
+MSTX.US,D,20250508,000000,44.64,47.79,43.83,45.87,12992446,0
+MSTX.US,D,20250509,000000,47.11,49.33,44,46.11,9053412,0
+MSTX.US,D,20250512,000000,47.26,47.4,42.77,43.6,9057280,0
+MSTX.US,D,20250513,000000,45.2,47.36,43.41,47.23,8318120,0
+MSTX.US,D,20250514,000000,46.97,48.12,44.64,46.02,6034807,0
+MSTX.US,D,20250515,000000,44.79,45.69,41.07,41.69,7706324,0
+MSTX.US,D,20250516,000000,42.12,43.6499,39.9,42.02,7712543,0
+MSTX.US,D,20250519,000000,40.58,45.23,40.5654,44.89,7576081,0
+MSTX.US,D,20250520,000000,44.76,45.87,43.395,45.8,6589243,0
+MSTX.US,D,20250521,000000,45.375,47.05,40.93,42.43,13478276,0
+MSTX.US,D,20250522,000000,44.83,47.4799,41.6401,41.82,10284452,0
+MSTX.US,D,20250523,000000,40.06,40.1,35.06,35.35,12578875,0
+MSTX.US,D,20250527,000000,37.545,37.6,34.37,35.87,9514738,0
+MSTX.US,D,20250528,000000,35.06,35.5,33.21,34.26,5584483,0
+MSTX.US,D,20250529,000000,35.46,36.1,34,35.43,6782658,0
+MSTX.US,D,20250530,000000,35.14,35.78,33.21,35.07,5304714,0
+MSTX.US,D,20250602,000000,34.75,36.77,34.71,35.66,4440571,0
+MSTX.US,D,20250603,000000,36.94,39.16,35.48,38.49,6751571,0
+MSTX.US,D,20250604,000000,38.09,38.23,36.14,36.64,4564088,0
+MSTX.US,D,20250605,000000,37.64,37.9799,33.9,34.78,5636465,0
+MSTX.US,D,20250606,000000,36.33,36.88,34.87,35.69,4686935,0
+MSTX.US,D,20250609,000000,36.88,39.59,36.31,39.02,6021827,0
+MSTX.US,D,20250610,000000,39.34,39.37,37.365,38.81,4055009,0
+MSTX.US,D,20250611,000000,38.74,39.1,36.7,37.91,4204743,0
+MSTX.US,D,20250612,000000,36.29,38.7,35.36,36.51,3693301,0
+MSTX.US,D,20250613,000000,35.53,37.08,34.64,37,4240409,0
+MSTX.US,D,20250616,000000,37.85,37.9299,35.9,36.79,4975568,0
+MSTX.US,D,20250617,000000,35.32,36.0456,33.86,35.38,6450897,0
+MSTX.US,D,20250618,000000,34.58,35.24,33.87,34.17,4990233,0
+MSTX.US,D,20250620,000000,34.75,35.35,33.33,34.18,5281613,0
+MSTX.US,D,20250623,000000,32.79,34.24,32.13,33.63,5003321,0
+MSTX.US,D,20250624,000000,34.9,36.78,34.38,35.42,6582928,0
+MSTX.US,D,20250625,000000,36.88,37.74,35.87,37.58,5183852,0
+MSTX.US,D,20250626,000000,37.08,38.32,36.65,37.02,4986963,0
+MSTX.US,D,20250627,000000,36.76,39.22,36.45,36.46,7670285,0
+MSTX.US,D,20250630,000000,37.7,40.95,36.555,40.36,6842844,0
+MSTX.US,D,20250701,000000,38.62,39.0479,34.105,34.12,9574563,0
+MSTX.US,D,20250702,000000,35.8,39.88,35.35,39.3,8691910,0
+MSTX.US,D,20250703,000000,38.9,41.62,38.84,39.52,6324879,0
+MSTX.US,D,20250707,000000,39.255,39.795,37.83,37.84,4142028,0
+MSTX.US,D,20250708,000000,38.64,39.03,37.3336,38.01,3888181,0
+MSTX.US,D,20250709,000000,38.95,41.73,37.83,41.57,6953275,0
+MSTX.US,D,20250710,000000,40.945,42.87,40.72,42.74,8393220,0
+MSTX.US,D,20250711,000000,44.5,46.1,43.005,45.2,8452823,0
+MSTX.US,D,20250714,000000,47.74,49.75,46.48,48.61,9199821,0
+MSTX.US,D,20250715,000000,47.34,49.755,46.435,46.6,7948843,0
+MSTX.US,D,20250716,000000,47.84,49.74,47.37,49.43,6426306,0
+MSTX.US,D,20250717,000000,48.555,49.49,47.4815,48.34,5032068,0
+MSTX.US,D,20250718,000000,48.48,48.96,42.1,42.3,11258824,0
+MSTX.US,D,20250721,000000,43.58,44.98,42.62,42.77,5449942,0
+MSTX.US,D,20250722,000000,43.46,44.349,40.275,42.85,5539333,0
+MSTX.US,D,20250723,000000,42.12,42.21,38.735,40.01,4923109,0
+MSTX.US,D,20250724,000000,40.15,41.38,38.71,40.39,3330007,0
+MSTX.US,D,20250725,000000,38.47,39.47,37.85,38.52,3265614,0
+MSTX.US,D,20250728,000000,40.6,40.6,38.06,38.1,3264457,0
+MSTX.US,D,20250729,000000,38.45,38.65,35.55,36.34,4976889,0
+MSTX.US,D,20250730,000000,36.6,38.06,35.91,36.38,4242124,0
+MSTX.US,D,20250731,000000,37.13,39.18,36.68,37.73,6443002,0
+MSTX.US,D,20250801,000000,35.33,35.705,30.7535,30.92,9291643,0
+MSTX.US,D,20250804,000000,31.8,34.73,30.7462,34.6,5229982,0
+MSTX.US,D,20250805,000000,33.53,34.38,31.75,32.09,5051402,0
+MSTX.US,D,20250806,000000,32,33.6001,31.6848,33.42,3461775,0
+MSTX.US,D,20250807,000000,34.28,37.36,34.1,36.59,6552014,0
+MSTX.US,D,20250808,000000,35.8,37.96,34.18,35.26,5070802,0
+MSTX.US,D,20250811,000000,36.801,38.65,35.9232,36.15,5261109,0
+MSTX.US,D,20250812,000000,36.2,36.33,34.3,35,4512737,0
+MSTX.US,D,20250813,000000,35.51,35.85,33.1,34.26,5161682,0
+MSTX.US,D,20250814,000000,32.35,32.6295,29.82,31.15,7650869,0
+MSTX.US,D,20250815,000000,31,31.0844,28.945,30.01,6088179,0
+MSTX.US,D,20250818,000000,28.9,30.17,28.6,29.51,3711146,0
+MSTX.US,D,20250819,000000,29.455,29.6584,24.605,25.08,9657781,0
+MSTX.US,D,20250820,000000,25.45,26.39,23.44,26.25,8636909,0
+MSTX.US,D,20250821,000000,25.51,26.05,24.77,25.16,4049814,0
+MSTX.US,D,20250822,000000,24.76,28.35,24.37,28.15,9897491,0
+MSTX.US,D,20250825,000000,25.97,27.07,25.18,25.78,5478172,0
+MSTX.US,D,20250826,000000,25.52,27.03,25.34,26.93,3419902,0
+MSTX.US,D,20250827,000000,26.51,26.96,25.47,25.53,5955621,0
+MSTX.US,D,20250828,000000,26.14,26.4,24.6,24.95,8353090,0
+MSTX.US,D,20250829,000000,24.41,25.02,24.01,24.25,6523616,0
+MSTX.US,D,20250902,000000,24.25,26.25,23.79,25.22,7381164,0
+MSTX.US,D,20250903,000000,25.32,25.6372,23.1357,23.54,7402208,0
+MSTX.US,D,20250904,000000,23.475,23.82,21.73,23.08,8194117,0
+MSTX.US,D,20250905,000000,24.1,24.38,21.97,24.23,10082269,0
+MSTX.US,D,20250908,000000,23.1,23.77,22.15,23.34,7285447,0
+MSTX.US,D,20250909,000000,23.34,23.59,22.53,23.08,5874469,0
+MSTX.US,D,20250910,000000,23.57,24.7,22.16,22.8,9031246,0
+MSTX.US,D,20250911,000000,22.82,23.21,22.25,22.69,7497968,0
+MSTX.US,D,20250912,000000,23.06,24.02,22.86,23.39,7602145,0
+MSTX.US,D,20250915,000000,23.115,23.325,21.81,22.82,5286626,0
+MSTX.US,D,20250916,000000,23,23.86,22.4127,23.81,5730205,0
+MSTX.US,D,20250917,000000,23.81,24.52,22.13,23.04,7191004,0
+MSTX.US,D,20250918,000000,23.88,26.9786,23.68,25.76,15376171,0
+MSTX.US,D,20250919,000000,25.44,26.19,23.872,25.02,9837791,0
+MSTX.US,D,20250922,000000,23.87,24.5,22.7,23.7,7573891,0
+MSTX.US,D,20250923,000000,23.79,24.13,22.52,22.55,4535475,0
+MSTX.US,D,20250924,000000,22.89,23.76,21.87,21.91,5345234,0
+MSTX.US,D,20250925,000000,20.94,20.96,17.69,18.82,15406537,0
+MSTX.US,D,20250926,000000,18.68,19.87,18.3519,19.76,6137354,0
+MSTX.US,D,20250929,000000,20.4,22.164,20.01,21.95,7354751,0
+MSTX.US,D,20250930,000000,21.18,21.68,20.59,21.38,4291235,0
+MSTX.US,D,20251001,000000,22.64,24.22,22.58,23.5,10280827,0
+MSTX.US,D,20251002,000000,24.89,25.54,23.89,25.4,13214385,0
+MSTX.US,D,20251003,000000,25.19,26.24,24.2,25.28,10299273,0
+MSTX.US,D,20251006,000000,26.85,27.15,25.66,26.35,11037755,0
+MSTX.US,D,20251007,000000,26.22,26.26,21.8,21.82,15950854,0
+MSTX.US,D,20251008,000000,22.65,22.75,20.955,22.05,11116651,0
+MSTX.US,D,20251009,000000,21.57,21.79,20.37,20.65,9531449,0
+MSTX.US,D,20251010,000000,20.9,20.97,18.4,18.6,11679446,0
+MSTX.US,D,20251013,000000,18.81,19.92,18.14,19.86,6448096,0
+MSTX.US,D,20251014,000000,18.01,19.49,17.6,17.97,7173375,0
+MSTX.US,D,20251015,000000,18.25,18.9276,17.23,17.47,7729497,0
+MSTX.US,D,20251016,000000,17.83,18.02,15.75,15.94,10494424,0
+MSTX.US,D,20251017,000000,15.38,16.9,15.35,16.56,8824071,0
+MSTX.US,D,20251020,000000,17.42,18.42,17.1,17.32,6432815,0
+MSTX.US,D,20251021,000000,16.99,18.405,16.745,17.92,6456406,0
+MSTX.US,D,20251022,000000,16.95,17.4394,14.93,15.43,9435424,0
+MSTX.US,D,20251023,000000,15.9,16.27,15.18,15.8,9552039,0
+MSTX.US,D,20251024,000000,16.45,16.6,15.93,16.24,7338323,0
+MSTX.US,D,20251027,000000,17.39,17.43,16.69,17,5743729,0
+MSTX.US,D,20251028,000000,16.91,17.1301,15.65,15.72,6937294,0
+MSTX.US,D,20251029,000000,15.68,15.85,14.52,14.67,8245892,0
+MSTX.US,D,20251030,000000,14.05,14.2199,12.415,12.42,12484547,0
+MSTX.US,D,20251031,000000,13.88,14.525,13.25,13.87,10357911,0
+MSTX.US,D,20251103,000000,13.28,13.9172,12.84,13.32,10037215,0
+MSTX.US,D,20251104,000000,12.36,12.6699,11.425,11.54,12539911,0
+MSTX.US,D,20251105,000000,11.82,12.285,11.535,12.25,8827162,0
+MSTX.US,D,20251106,000000,11.98,11.99,10.34,10.54,13517449,0
+MSTX.US,D,20251107,000000,9.205,11.08,8.96,10.94,16300587,0
+MSTX.US,D,20251110,000000,11.64,11.65,10.2704,10.65,13692582,0
+MSTX.US,D,20251111,000000,10.41,10.6651,9.94,9.96,7078522,0
+MSTX.US,D,20251112,000000,10.19,10.24,8.955,9.37,11809805,0
+MSTX.US,D,20251113,000000,9.31,9.48,7.92,8.02,15570891,0
+MSTX.US,D,20251114,000000,7.39,8.0159,6.93,7.32,26757251,0
+MSTX.US,D,20251117,000000,7.11,7.6398,6.57,7,21925092,0
+MSTX.US,D,20251118,000000,7.085,8.31,7.0475,7.8,29075942,0
+MSTX.US,D,20251119,000000,7.47,7.555,5.91,6.25,44456952,0
+MSTX.US,D,20251120,000000,6.65,6.715,5.25,5.64,42912296,0
+MSTX.US,D,20251121,000000,5.33,5.855,4.92,5.19,49257259,0
+MSTX.US,D,20251124,000000,5.27,5.74,4.9114,5.7,31633293,0
+MSTX.US,D,20251125,000000,5.37,5.5499,4.94,5.25,34222340,0
+MSTX.US,D,20251126,000000,5.34,5.7696,5.1,5.47,35836972,0
+MSTX.US,D,20251128,000000,5.9,6.1799,5.41,5.53,34220385,0
+MSTX.US,D,20251201,000000,4.98,5.2144,4.2,5.17,62853180,0
+MSTX.US,D,20251202,000000,5.55,6.18,5.5,5.76,58507322,0
+MSTX.US,D,20251203,000000,5.89,6.335,5.61,6.2,52656721,0
+MSTX.US,D,20251204,000000,6.07,6.38,5.805,6.04,37383542,0
+MSTX.US,D,20251205,000000,5.855,5.98,5.4,5.58,44789254,0
+MSTX.US,D,20251208,000000,5.76,5.97,5.51,5.86,27796798,0
+MSTX.US,D,20251209,000000,5.71,6.79,5.61,6.18,51199088,0
+MSTX.US,D,20251210,000000,6.21,6.32,5.7412,5.89,41241841,0
+MSTX.US,D,20251211,000000,5.59,5.82,5.05,5.81,49518023,0
+MSTX.US,D,20251212,000000,5.78,5.91,5.35,5.35,28133224,0
+MSTX.US,D,20251215,000000,5.32,5.3496,4.39,4.48,49062704,0
+MSTX.US,D,20251216,000000,4.65,4.99,4.475,4.76,39768189,0
+MSTX.US,D,20251217,000000,4.78,4.975,4.35,4.37,38686285,0
+MSTX.US,D,20251218,000000,4.76,4.8547,4.2,4.24,39572721,0
+MSTX.US,D,20251219,000000,4.51,4.74,4.41,4.56,34224242,0
+MSTX.US,D,20251222,000000,4.82,4.9,4.52,4.56,32576139,0
+MSTX.US,D,20251223,000000,4.43,4.455,4.12,4.19,36851449,0
+MSTX.US,D,20251224,000000,4.14,4.26,4.03,4.23,14572525,0
+MSTX.US,D,20251226,000000,4.29,4.29,3.97,4.21,24142162,0
+MSTX.US,D,20251229,000000,4.15,4.43,4.02,4.02,36388499,0
+MSTX.US,D,20251230,000000,4.06,4.24,3.97,4.03,33895315,0
+MSTX.US,D,20251231,000000,4.06,4.1,3.81,3.85,34987910,0
+MSTX.US,D,20260102,000000,3.98,4.28,3.73,4.09,48057479,0
+MSTX.US,D,20260105,000000,4.42,4.65,4.29,4.48,51269892,0
+MSTX.US,D,20260106,000000,4.6,4.61,3.9099,4.13,59126969,0
+MSTX.US,D,20260107,000000,4.405,4.75,4.145,4.31,63891016,0
+MSTX.US,D,20260108,000000,4.135,4.775,4.01,4.57,66977810,0
+MSTX.US,D,20260109,000000,4.555,4.58,3.95,4.05,63403652,0
+MSTX.US,D,20260112,000000,3.99,4.3699,3.92,4.29,46692856,0
+MSTX.US,D,20260113,000000,4.41,4.9,4.31,4.85,60497884,0
+MSTX.US,D,20260114,000000,5.17,5.8187,5.0284,5.2,82721745,0
+MSTX.US,D,20260115,000000,5.19,5.19,4.67,4.7,54912028,0
+MSTX.US,D,20260116,000000,4.75,4.86,4.51,4.86,36475166,0
+MSTX.US,D,20260120,000000,4.36,4.39,4.02,4.1,61560582,0
+MSTX.US,D,20260121,000000,4.15,4.36,3.87,4.28,49150740,0
+MSTX.US,D,20260122,000000,4.27,4.305,4.04,4.12,39373615,0
+MSTX.US,D,20260123,000000,4.11,4.52,3.99,4.21,48114941,0
+MSTX.US,D,20260126,000000,4.02,4.25,3.98,4.08,36411831,0
+MSTX.US,D,20260127,000000,4.055,4.13,3.9,4.12,48743706,0
+MSTX.US,D,20260128,000000,4.275,4.33,3.89,3.96,50441331,0
+MSTX.US,D,20260129,000000,3.83,3.83,3.01,3.19,80191360,0
+MSTX.US,D,20260130,000000,3.05,3.54,3.03,3.47,62983589,0
+MSTX.US,D,20260202,000000,3.01,3.39,2.93,3.01,70071217,0
+MSTX.US,D,20260203,000000,3.03,3.03,2.45,2.73,82741910,0
+MSTX.US,D,20260204,000000,2.6,2.6207,2.23,2.55,79711118,0
+MSTX.US,D,20260205,000000,2.2,2.27,1.57,1.67,120297756,0
+MSTX.US,D,20260206,000000,1.93,2.57,1.915,2.54,121449343,0
+MSTX.US,D,20260209,000000,2.262,2.72,2.18,2.67,126061112,0
+MSTX.US,D,20260210,000000,2.492,2.71,2.455,2.47,81564026,0
+MSTX.US,D,20260211,000000,2.49,2.5,2.13,2.2,80747303,0
+MSTX.US,D,20260212,000000,2.2501,2.29,2.015,2.09,64002161,0
+MSTX.US,D,20260213,000000,2.23,2.51,2.18,2.45,91009312,0
+MSTX.US,D,20260217,000000,2.28,2.39,2.16,2.26,71799819,0
+MSTX.US,D,20260218,000000,2.23,2.39,2.095,2.145,65918506,0
diff --git a/daily/us/nasdaq etfs/mvll.us.txt b/daily/us/nasdaq etfs/mvll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76aaeb3b48e120e366bc4edbfb03571310e2e1d2
--- /dev/null
+++ b/daily/us/nasdaq etfs/mvll.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVLL.US,D,20250307,000000,23.51,24.38,22.735,23.9696,1507,0
+MVLL.US,D,20250310,000000,22.06,22.06,19.2681,20.3542,15058,0
+MVLL.US,D,20250311,000000,21.28,22.42,20.365,21.3616,16464,0
+MVLL.US,D,20250312,000000,23.11,23.94,22.4241,23.1011,22508,0
+MVLL.US,D,20250313,000000,23.05,24.22,21.89,22.3511,9669,0
+MVLL.US,D,20250314,000000,23.5,23.5,22.12,22.3494,21289,0
+MVLL.US,D,20250317,000000,23.213,23.4196,22.3999,23.406,8784,0
+MVLL.US,D,20250318,000000,22.671,23.09,21.661,21.9781,12138,0
+MVLL.US,D,20250319,000000,22.17,23.5797,22.06,22.93,11427,0
+MVLL.US,D,20250320,000000,22.54,23.7597,22.54,23.41,8604,0
+MVLL.US,D,20250321,000000,22.25,23.48,22.05,23.3,10180,0
+MVLL.US,D,20250324,000000,23.9,24.8581,23.9,24.84,10071,0
+MVLL.US,D,20250325,000000,24.96,25.03,23.951,24.14,11498,0
+MVLL.US,D,20250326,000000,23.21,23.21,20.355,20.82,54078,0
+MVLL.US,D,20250327,000000,20.44,20.54,19.14,19.63,23828,0
+MVLL.US,D,20250328,000000,19.55,19.55,17.5,17.9,30274,0
+MVLL.US,D,20250331,000000,16.92,17.66,16.3921,17.63,20561,0
+MVLL.US,D,20250401,000000,17.37,18.23,17.265,18.23,17274,0
+MVLL.US,D,20250402,000000,18,19.0758,18,18.54,11144,0
+MVLL.US,D,20250403,000000,15.95,16.11,14,14.12,52496,0
+MVLL.US,D,20250404,000000,12.51,12.51,9.88,10.91,32535,0
+MVLL.US,D,20250407,000000,10.3831,13.1,10,11.4848,31101,0
+MVLL.US,D,20250408,000000,13.24,13.93,10.5325,11.0973,61662,0
+MVLL.US,D,20250409,000000,11.33,16.05,11.27,15.9743,65841,0
+MVLL.US,D,20250410,000000,14.5,14.5,10.99,11.7505,101672,0
+MVLL.US,D,20250411,000000,11.61,11.9116,11.23,11.9116,17977,0
+MVLL.US,D,20250414,000000,13.11,13.143,11.11,11.48,132980,0
+MVLL.US,D,20250415,000000,11.62,12.299,11.5905,11.98,55289,0
+MVLL.US,D,20250416,000000,10.64,11.51,10.32,11.34,59816,0
+MVLL.US,D,20250417,000000,11.301,11.32,10.86,11.2101,11207,0
+MVLL.US,D,20250421,000000,10.6,10.6,9.66,10.18,26972,0
+MVLL.US,D,20250422,000000,10.57,11.02,10.35,10.6765,35808,0
+MVLL.US,D,20250423,000000,12.48,12.81,11.9,12.0175,50886,0
+MVLL.US,D,20250424,000000,12.63,13.899,12.5198,13.64,106000,0
+MVLL.US,D,20250425,000000,13.41,14.483,13.41,14.38,68070,0
+MVLL.US,D,20250428,000000,14.16,14.2546,13.25,14.24,70787,0
+MVLL.US,D,20250429,000000,14.0005,14.71,14.0005,14.25,27078,0
+MVLL.US,D,20250430,000000,13.25,14.08,12.8265,14.08,39519,0
+MVLL.US,D,20250501,000000,15.05,15.66,14.51,15.34,58024,0
+MVLL.US,D,20250502,000000,15.89,16.5,15.83,15.9684,58262,0
+MVLL.US,D,20250505,000000,15.57,16.2601,15.365,15.8069,47338,0
+MVLL.US,D,20250506,000000,14.86,15.57,14.86,15.4142,70904,0
+MVLL.US,D,20250507,000000,12.3,12.97,11.7321,12.93,272228,0
+MVLL.US,D,20250508,000000,13.75,14.1,13.1162,13.53,103763,0
+MVLL.US,D,20250509,000000,14.39,15,14.3,14.46,104508,0
+MVLL.US,D,20250512,000000,17,17.05,16.2,16.79,188544,0
+MVLL.US,D,20250513,000000,17.11,18.11,16.88,17.3,152236,0
+MVLL.US,D,20250514,000000,17.95,18,17.0474,17.51,90267,0
+MVLL.US,D,20250515,000000,16.81,17.47,16.45,17.36,47191,0
+MVLL.US,D,20250516,000000,17,17.01,16.214,16.38,92910,0
+MVLL.US,D,20250519,000000,15,15.944,14.75,15.83,69038,0
+MVLL.US,D,20250520,000000,14.98,15.22,14.36,15.22,133209,0
+MVLL.US,D,20250521,000000,15,15.65,14.31,14.43,99753,0
+MVLL.US,D,20250522,000000,14.22,15.81,14.22,15.35,100024,0
+MVLL.US,D,20250523,000000,14.39,15.03,14.39,14.74,90693,0
+MVLL.US,D,20250527,000000,15.77,17.053,15.651,16.36,190551,0
+MVLL.US,D,20250528,000000,16.72,17.284,16.645,16.75,276629,0
+MVLL.US,D,20250529,000000,17.93,18.01,16,16.23,760931,0
+MVLL.US,D,20250530,000000,14.76,14.78,13.57,14.35,637209,0
+MVLL.US,D,20250602,000000,14.19,15.39,14.09,14.99,181813,0
+MVLL.US,D,20250603,000000,15.25,15.9693,14.8669,15.43,288909,0
+MVLL.US,D,20250604,000000,15.7,17.67,15.19,17.25,304742,0
+MVLL.US,D,20250605,000000,17.83,17.98,16.57,16.74,597296,0
+MVLL.US,D,20250606,000000,17.6,19.0696,17.4,18.33,331194,0
+MVLL.US,D,20250609,000000,18.9,19.89,18.67,18.75,265913,0
+MVLL.US,D,20250610,000000,19.45,19.46,18.211,18.56,168445,0
+MVLL.US,D,20250611,000000,19,19.32,17.971,18.23,285820,0
+MVLL.US,D,20250612,000000,18,19.215,17.96,19,229073,0
+MVLL.US,D,20250613,000000,17.94,18.57,17.58,17.63,182728,0
+MVLL.US,D,20250616,000000,18.38,19.8,18.16,19.35,214222,0
+MVLL.US,D,20250617,000000,19.31,20.56,18.67,19.13,247145,0
+MVLL.US,D,20250618,000000,21.53,23.26,21.13,21.77,705947,0
+MVLL.US,D,20250620,000000,23.12,23.13,20.8029,21.01,470928,0
+MVLL.US,D,20250623,000000,20.8,20.8,18.461,19.44,518070,0
+MVLL.US,D,20250624,000000,20.25,21.87,20.05,21.72,272573,0
+MVLL.US,D,20250625,000000,22.51,22.51,21.45,22.24,304219,0
+MVLL.US,D,20250626,000000,24,25.25,23.099,24.58,556902,0
+MVLL.US,D,20250627,000000,23.56,23.91,22.35,22.81,343196,0
+MVLL.US,D,20250630,000000,23.62,23.62,22.514,23.02,176759,0
+MVLL.US,D,20250701,000000,22.56,23.1598,21.547,22.34,264296,0
+MVLL.US,D,20250702,000000,22.15,23.88,20.8123,21.05,446589,0
+MVLL.US,D,20250703,000000,21.45,21.66,21,21.58,265541,0
+MVLL.US,D,20250707,000000,21.11,21.29,19.445,19.5,250696,0
+MVLL.US,D,20250708,000000,19.95,20.5178,19.67,19.7,285867,0
+MVLL.US,D,20250709,000000,19.98,20.4984,19.342,19.88,232389,0
+MVLL.US,D,20250710,000000,19.88,20.54,19.3512,20.47,218786,0
+MVLL.US,D,20250711,000000,19.92,20.36,19.77,20.07,131372,0
+MVLL.US,D,20250714,000000,19.7,20.2,18.885,20.02,160589,0
+MVLL.US,D,20250715,000000,20.89,20.89,19.79,19.97,178073,0
+MVLL.US,D,20250716,000000,18.55,19.14,17.51,19.14,572975,0
+MVLL.US,D,20250717,000000,19.24,20.27,18.765,19.77,239142,0
+MVLL.US,D,20250718,000000,19.89,21.4,19.26,21.05,410092,0
+MVLL.US,D,20250721,000000,20.41,20.455,19.71,20.11,286356,0
+MVLL.US,D,20250722,000000,20.15,20.16,18.66,19.56,150849,0
+MVLL.US,D,20250723,000000,19.89,20.5,19.8,20.19,134921,0
+MVLL.US,D,20250724,000000,20.48,20.74,19.8,20.7134,198092,0
+MVLL.US,D,20250725,000000,20.65,20.9199,20.16,20.85,209939,0
+MVLL.US,D,20250728,000000,21.26,22.1,21.0388,21.65,232728,0
+MVLL.US,D,20250729,000000,22.08,23.2896,21.7637,22.01,342902,0
+MVLL.US,D,20250730,000000,25.76,27.02,24.4,25.07,974910,0
+MVLL.US,D,20250731,000000,25.72,25.92,23.7123,24.21,425695,0
+MVLL.US,D,20250801,000000,22.12,22.12,20,20.67,453166,0
+MVLL.US,D,20250804,000000,21.31,21.9,20.88,21.7,156844,0
+MVLL.US,D,20250805,000000,22.02,22.5689,20.81,21.8,176622,0
+MVLL.US,D,20250806,000000,21.52,21.6,20.3,21.02,143163,0
+MVLL.US,D,20250807,000000,21.83,22.08,20.4312,21.2672,159100,0
+MVLL.US,D,20250808,000000,21.53,22.1593,21.16,22.1,110120,0
+MVLL.US,D,20250811,000000,22.74,23.65,22.04,22.0782,157323,0
+MVLL.US,D,20250812,000000,21.51,22.46,20.75,22.41,240165,0
+MVLL.US,D,20250813,000000,22.76,23.67,22.49,23.26,185633,0
+MVLL.US,D,20250814,000000,22.41,23.37,22.1,23.171,116179,0
+MVLL.US,D,20250815,000000,23.2,23.2,21.42,21.46,149421,0
+MVLL.US,D,20250818,000000,21.31,21.89,20.88,21.63,116266,0
+MVLL.US,D,20250819,000000,21.41,21.41,18.91,19.09,248375,0
+MVLL.US,D,20250820,000000,18.84,18.84,17.24,18.84,218950,0
+MVLL.US,D,20250821,000000,18.3,18.76,18,18.5697,128765,0
+MVLL.US,D,20250822,000000,18.58,20.3364,18.3027,19.4947,223637,0
+MVLL.US,D,20250825,000000,19.39,19.92,19.1724,19.5011,82510,0
+MVLL.US,D,20250826,000000,19.54,20.5857,19.5,20.1378,161535,0
+MVLL.US,D,20250827,000000,20.15,20.6,20,20.51,182117,0
+MVLL.US,D,20250828,000000,21.11,22.2,20.5627,21.88,1940659,0
+MVLL.US,D,20250829,000000,14.62,15.15,13.48,13.62,12232120,0
+MVLL.US,D,20250902,000000,13.2,14.34,13.17,14.34,3742784,0
+MVLL.US,D,20250903,000000,14.1,14.29,13.0824,13.32,2173439,0
+MVLL.US,D,20250904,000000,13.25,14.26,12.9627,14.05,2260958,0
+MVLL.US,D,20250905,000000,14.04,14.26,13.36,13.72,1138299,0
+MVLL.US,D,20250908,000000,13.83,14.91,13.6459,14.87,1254108,0
+MVLL.US,D,20250909,000000,14.78,15.5188,14.54,15.23,967196,0
+MVLL.US,D,20250910,000000,15.75,15.99,15.17,15.34,908005,0
+MVLL.US,D,20250911,000000,15.34,15.839,15.02,15.11,650702,0
+MVLL.US,D,20250912,000000,15.51,15.62,14.92,15.45,652145,0
+MVLL.US,D,20250915,000000,15.45,15.71,15,15.47,512380,0
+MVLL.US,D,20250916,000000,15.63,16.27,15.46,16.11,681346,0
+MVLL.US,D,20250917,000000,16.11,17.7753,15.92,17.11,1346538,0
+MVLL.US,D,20250918,000000,18.08,19.0469,17.8366,18.66,1002270,0
+MVLL.US,D,20250919,000000,18.84,19.2276,18.18,18.66,513826,0
+MVLL.US,D,20250922,000000,18.36,19.49,18.348,19.25,519069,0
+MVLL.US,D,20250923,000000,19.2,19.7,18.545,18.81,584563,0
+MVLL.US,D,20250924,000000,20.01,22.4,19.05,21.55,2506321,0
+MVLL.US,D,20250925,000000,20.45,23.9,19.54,23.55,1564417,0
+MVLL.US,D,20250926,000000,22.88,23.58,22.2991,23.2,464467,0
+MVLL.US,D,20250929,000000,23.475,24.2,22.69,22.75,484134,0
+MVLL.US,D,20250930,000000,22.28,23.83,22.2632,23.63,407861,0
+MVLL.US,D,20251001,000000,22.6,23.6597,22.12,23.5,514806,0
+MVLL.US,D,20251002,000000,24.18,25.46,23.899,24.84,555637,0
+MVLL.US,D,20251003,000000,24.82,25.41,24.13,24.8291,268131,0
+MVLL.US,D,20251006,000000,26.3,27.1,25.99,26.26,571124,0
+MVLL.US,D,20251007,000000,26.32,27.475,24.6541,25.17,541347,0
+MVLL.US,D,20251008,000000,25.96,28.4075,25.62,28.36,512234,0
+MVLL.US,D,20251009,000000,28.13,28.44,27.15,27.23,642918,0
+MVLL.US,D,20251010,000000,28.6,29.599,24.09,24.15,1036799,0
+MVLL.US,D,20251013,000000,26.33,26.5,24.825,26.34,381140,0
+MVLL.US,D,20251014,000000,24.83,25.95,23.94,24.46,512994,0
+MVLL.US,D,20251015,000000,25.58,26.25,24.67,25.92,636547,0
+MVLL.US,D,20251016,000000,26.4,27.2,24.9,25.53,466908,0
+MVLL.US,D,20251017,000000,24.55,25.9,24.1,25.3282,485466,0
+MVLL.US,D,20251020,000000,24.51,25.7788,23.91,24.15,473979,0
+MVLL.US,D,20251021,000000,24.13,24.13,22.6101,23.25,262977,0
+MVLL.US,D,20251022,000000,21.62,22.7613,20.34,21.4291,458794,0
+MVLL.US,D,20251023,000000,21.35,22.67,21.225,22.3547,177263,0
+MVLL.US,D,20251024,000000,22.98,23.949,22.395,23.02,231211,0
+MVLL.US,D,20251027,000000,24.13,25.89,23.68,25.53,334246,0
+MVLL.US,D,20251028,000000,25.7,26.25,25.03,25.37,241653,0
+MVLL.US,D,20251029,000000,26.57,27,25.78,26.35,263947,0
+MVLL.US,D,20251030,000000,25.8,26.4572,25.31,25.38,166898,0
+MVLL.US,D,20251031,000000,28.06,30.5,26.8801,28.33,649125,0
+MVLL.US,D,20251103,000000,28.23,28.94,26.08,26.27,374739,0
+MVLL.US,D,20251104,000000,24.765,26.52,24.5,24.64,172334,0
+MVLL.US,D,20251105,000000,25.04,29,24.98,27.6,322105,0
+MVLL.US,D,20251106,000000,29.605,30.6,27.4151,27.8306,771194,0
+MVLL.US,D,20251107,000000,26.7,27,22.955,26.4,536624,0
+MVLL.US,D,20251110,000000,27.73,28.41,27.25,27.7246,280623,0
+MVLL.US,D,20251111,000000,26.98,27.39,24.96,25.42,190312,0
+MVLL.US,D,20251112,000000,26.26,27.35,25.24,25.37,249667,0
+MVLL.US,D,20251113,000000,24.29,24.8385,22.77,24.32,224712,0
+MVLL.US,D,20251114,000000,22.5,25.095,22.15,23.74,163447,0
+MVLL.US,D,20251117,000000,23.04,23.8,21.25,22.0632,156749,0
+MVLL.US,D,20251118,000000,20.46,21.1031,19.42,19.5614,213768,0
+MVLL.US,D,20251119,000000,19.68,21.0996,19.68,20.83,146176,0
+MVLL.US,D,20251120,000000,21.97,22.44,18.1401,18.45,199296,0
+MVLL.US,D,20251121,000000,18.42,19.47,16.99,18.78,203103,0
+MVLL.US,D,20251124,000000,19.39,22.1423,19.13,21.84,140760,0
+MVLL.US,D,20251125,000000,21.1,21.84,20.2,21.6675,96254,0
+MVLL.US,D,20251126,000000,22.25,24.6627,21.98,23.941,454463,0
+MVLL.US,D,20251128,000000,22.86,24.8,22.18,24.7,206636,0
+MVLL.US,D,20251201,000000,24.61,26.5692,24.16,25.68,329225,0
+MVLL.US,D,20251202,000000,26.68,27.2191,25.9,26.67,1301348,0
+MVLL.US,D,20251203,000000,30.735,31.89,28.3,30.84,1426322,0
+MVLL.US,D,20251204,000000,30.275,32.3599,29.06,29.61,433014,0
+MVLL.US,D,20251205,000000,30.78,32.185,29.05,29.91,464717,0
+MVLL.US,D,20251208,000000,24.78,26.21,23.945,25.79,1151137,0
+MVLL.US,D,20251209,000000,25.56,25.56,23.54,24.02,591864,0
+MVLL.US,D,20251210,000000,25.24,26.14,24.71,25.9,553897,0
+MVLL.US,D,20251211,000000,25.16,25.48,23.14,24.24,305823,0
+MVLL.US,D,20251212,000000,23.2,23.88,21.245,21.51,371516,0
+MVLL.US,D,20251215,000000,21.74,22.13,21.11,21.3938,144149,0
+MVLL.US,D,20251216,000000,21.025,21.44,20.41,21.26,94146,0
+MVLL.US,D,20251217,000000,22.54,22.8,19.84,20.0732,333983,0
+MVLL.US,D,20251218,000000,21.39,21.62,20.54,21.41,190582,0
+MVLL.US,D,20251219,000000,21.29,22.27,21.06,21.18,184409,0
+MVLL.US,D,20251222,000000,22.435,22.82,21.42,21.5303,141504,0
+MVLL.US,D,20251223,000000,21.31,23.2,21.3,23.04,453926,0
+MVLL.US,D,20251224,000000,22.75,22.9,22.15,22.3322,188613,0
+MVLL.US,D,20251226,000000,22.63,22.63,22.1,22.23,86238,0
+MVLL.US,D,20251229,000000,21.75,22.095,21.16,21.97,170411,0
+MVLL.US,D,20251230,000000,21.96,23.09,21.96,22.4469,178716,0
+MVLL.US,D,20251231,000000,22.45,22.47,21.4904,21.5269,136739,0
+MVLL.US,D,20260102,000000,22.28,24.0499,22.28,23.7215,243099,0
+MVLL.US,D,20260105,000000,25.69,26.07,23.95,24.167,300877,0
+MVLL.US,D,20260106,000000,25.36,26.26,22.33,23.0888,798782,0
+MVLL.US,D,20260107,000000,22.125,22.165,20.66,21.2,622080,0
+MVLL.US,D,20260108,000000,21.27,21.27,20.32,20.5766,218788,0
+MVLL.US,D,20260109,000000,20.9,21,19.95,20.46,199034,0
+MVLL.US,D,20260112,000000,20.19,20.72,20,20.3185,167064,0
+MVLL.US,D,20260113,000000,20.46,20.8999,20.24,20.3671,287433,0
+MVLL.US,D,20260114,000000,20.305,20.305,18.52,19.48,484044,0
+MVLL.US,D,20260115,000000,20.165,20.3,18.88,19.12,287406,0
+MVLL.US,D,20260116,000000,19.5,20.01,19,19.03,292808,0
+MVLL.US,D,20260120,000000,18.49,20.47,18.35,18.75,404942,0
+MVLL.US,D,20260121,000000,19.065,20.8124,19.065,19.96,438594,0
+MVLL.US,D,20260122,000000,20.9,21.31,19.84,20.24,423374,0
+MVLL.US,D,20260123,000000,19.37,19.5094,18.6,18.91,474507,0
+MVLL.US,D,20260126,000000,18.75,20.22,18.62,19.59,278058,0
+MVLL.US,D,20260127,000000,20.1,20.49,19.3875,20.06,272251,0
+MVLL.US,D,20260128,000000,20.88,21.295,20,20.36,203847,0
+MVLL.US,D,20260129,000000,19.73,19.77,17.86,19.34,357122,0
+MVLL.US,D,20260130,000000,18.68,19.41,17.8,18.13,263017,0
+MVLL.US,D,20260202,000000,17.73,18.12,17.1271,17.98,336784,0
+MVLL.US,D,20260203,000000,17.99,18.07,15.32,16.56,583579,0
+MVLL.US,D,20260204,000000,16.27,16.74,14.9655,15.75,243844,0
+MVLL.US,D,20260205,000000,15.39,16.17,14.475,15.96,346873,0
+MVLL.US,D,20260206,000000,17.1,18.7494,16.985,18.58,563487,0
+MVLL.US,D,20260209,000000,18.14,19.8292,17.8655,19.46,417909,0
+MVLL.US,D,20260210,000000,19.74,19.96,19.11,19.31,183586,0
+MVLL.US,D,20260211,000000,20.03,20.03,18.03,19.0389,143337,0
+MVLL.US,D,20260212,000000,19.33,19.33,17.2254,17.5539,141055,0
+MVLL.US,D,20260213,000000,17.62,18.28,17.39,17.6543,133566,0
+MVLL.US,D,20260217,000000,16.91,18.44,16.73,17.8472,156784,0
+MVLL.US,D,20260218,000000,17.815,18.4761,17.71,17.9,96024,0
diff --git a/daily/us/nasdaq etfs/mycg.us.txt b/daily/us/nasdaq etfs/mycg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af4c6172ccc01d419f383e65d0f97cc5c60e05b5
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycg.us.txt	
@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCG.US,D,20241004,000000,24.89,24.89,24.89,24.89,1,0
+MYCG.US,D,20241007,000000,24.86,24.86,24.86,24.86,4,0
+MYCG.US,D,20241008,000000,24.89,25.2,24.89,24.89,61921,0
+MYCG.US,D,20241009,000000,24.875,24.875,24.875,24.875,592,0
+MYCG.US,D,20241010,000000,24.9,24.9,24.88,24.9,960,0
+MYCG.US,D,20241011,000000,24.95,24.96,24.935,24.935,827,0
+MYCG.US,D,20241014,000000,24.9,24.9,24.9,24.9,3,0
+MYCG.US,D,20241015,000000,24.939,24.939,24.925,24.925,273,0
+MYCG.US,D,20241016,000000,24.941,24.945,24.92,24.945,221,0
+MYCG.US,D,20241017,000000,24.94,24.94,24.915,24.915,1290,0
+MYCG.US,D,20241018,000000,24.95,24.95,24.94,24.94,778,0
+MYCG.US,D,20241021,000000,24.88,24.9,24.87,24.87,792,0
+MYCG.US,D,20241022,000000,24.87,24.87,24.87,24.87,20,0
+MYCG.US,D,20241023,000000,24.8384,24.8384,24.8384,24.8384,3,0
+MYCG.US,D,20241024,000000,24.855,24.855,24.855,24.855,3,0
+MYCG.US,D,20241025,000000,24.875,24.875,24.875,24.875,1,0
+MYCG.US,D,20241028,000000,24.83,24.83,24.83,24.83,1,0
+MYCG.US,D,20241029,000000,24.84,24.855,24.8395,24.855,44331,0
+MYCG.US,D,20241030,000000,24.815,24.815,24.815,24.815,121,0
+MYCG.US,D,20241031,000000,24.83,24.83,24.81,24.81,200,0
+MYCG.US,D,20241104,000000,24.77,24.77,24.765,24.765,402,0
+MYCG.US,D,20241105,000000,24.715,24.77,24.715,24.75,1490,0
+MYCG.US,D,20241106,000000,24.7585,24.7585,24.725,24.725,414,0
+MYCG.US,D,20241107,000000,24.81,24.81,24.81,24.81,1,0
+MYCG.US,D,20241108,000000,24.81,24.81,24.79,24.79,387,0
+MYCG.US,D,20241112,000000,24.725,24.725,24.72,24.72,1043,0
+MYCG.US,D,20241113,000000,24.75,24.75,24.735,24.735,343,0
+MYCG.US,D,20241115,000000,24.75,24.7546,24.75,24.7546,506,0
+MYCG.US,D,20241118,000000,24.75,24.76,24.75,24.75,13611,0
+MYCG.US,D,20241119,000000,24.78,24.78,24.77,24.77,169,0
+MYCG.US,D,20241120,000000,24.76,24.76,24.74,24.74,102,0
+MYCG.US,D,20241121,000000,24.75,24.75,24.73,24.73,201,0
+MYCG.US,D,20241122,000000,24.75,24.75,24.7277,24.7277,125,0
+MYCG.US,D,20241125,000000,24.82,24.82,24.8,24.8,1154,0
+MYCG.US,D,20241126,000000,24.8,24.8,24.785,24.785,100,0
+MYCG.US,D,20241127,000000,24.84,24.84,24.82,24.82,107,0
+MYCG.US,D,20241203,000000,24.8,24.8,24.775,24.775,135,0
+MYCG.US,D,20241205,000000,24.79,24.79,24.79,24.79,143,0
+MYCG.US,D,20241210,000000,24.82,24.8309,24.82,24.8309,311,0
+MYCG.US,D,20241212,000000,24.82,24.82,24.81,24.81,136,0
+MYCG.US,D,20241213,000000,24.81,24.81,24.785,24.785,8132,0
+MYCG.US,D,20241216,000000,24.79,24.79,24.79,24.79,4053,0
+MYCG.US,D,20241217,000000,24.79,24.79,24.78,24.78,284,0
+MYCG.US,D,20241218,000000,24.8,24.82,24.695,24.695,19410,0
+MYCG.US,D,20241219,000000,24.6495,24.6495,24.615,24.615,1519,0
+MYCG.US,D,20241220,000000,24.6698,24.67,24.646,24.646,2034,0
+MYCG.US,D,20241223,000000,24.63,24.65,24.63,24.65,1093,0
+MYCG.US,D,20241227,000000,24.68,24.7,24.67,24.67,10995,0
+MYCG.US,D,20241230,000000,24.695,24.705,24.695,24.705,100,0
+MYCG.US,D,20241231,000000,24.68,24.695,24.68,24.695,367,0
+MYCG.US,D,20250103,000000,24.7187,24.729,24.7,24.7,1312,0
+MYCG.US,D,20250106,000000,24.734,24.734,24.695,24.695,1068,0
+MYCG.US,D,20250107,000000,24.73,24.73,24.695,24.695,597,0
+MYCG.US,D,20250108,000000,24.72,24.72,24.7,24.7,2000,0
+MYCG.US,D,20250110,000000,24.6606,24.705,24.64,24.64,13708,0
+MYCG.US,D,20250113,000000,24.66,24.66,24.64,24.64,2091,0
+MYCG.US,D,20250114,000000,24.67,24.67,24.655,24.655,406,0
+MYCG.US,D,20250116,000000,24.74,24.745,24.74,24.745,197,0
+MYCG.US,D,20250117,000000,24.77,24.77,24.74,24.74,163,0
+MYCG.US,D,20250121,000000,24.73,24.78,24.73,24.755,2029,0
+MYCG.US,D,20250122,000000,24.7366,24.759,24.7366,24.74,762,0
+MYCG.US,D,20250123,000000,24.769,24.77,24.75,24.75,10726,0
+MYCG.US,D,20250124,000000,24.78,24.79,24.77,24.77,1407,0
+MYCG.US,D,20250127,000000,24.7887,24.815,24.7887,24.815,910,0
+MYCG.US,D,20250128,000000,24.7985,24.815,24.7985,24.815,201,0
+MYCG.US,D,20250129,000000,24.85,24.85,24.81,24.81,3189,0
+MYCG.US,D,20250130,000000,24.81,24.8185,24.81,24.81,1381,0
+MYCG.US,D,20250131,000000,24.849,24.85,24.8216,24.8216,10687,0
+MYCG.US,D,20250203,000000,24.705,24.705,24.7,24.705,712,0
+MYCG.US,D,20250204,000000,24.76,24.76,24.735,24.745,6090,0
+MYCG.US,D,20250206,000000,24.74,24.76,24.735,24.735,33434,0
+MYCG.US,D,20250207,000000,24.71,24.74,24.71,24.715,616,0
+MYCG.US,D,20250210,000000,24.75,24.75,24.73,24.73,1452,0
+MYCG.US,D,20250211,000000,24.72,24.74,24.72,24.725,820,0
+MYCG.US,D,20250212,000000,24.72,24.72,24.69,24.695,2961,0
+MYCG.US,D,20250213,000000,24.75,24.8,24.72,24.735,3768,0
+MYCG.US,D,20250214,000000,24.8,24.8,24.775,24.775,306,0
+MYCG.US,D,20250218,000000,24.79,24.79,24.77,24.77,224,0
+MYCG.US,D,20250219,000000,24.78,24.78,24.754,24.77,938,0
+MYCG.US,D,20250220,000000,24.83,24.83,24.785,24.785,2262,0
+MYCG.US,D,20250221,000000,24.84,24.84,24.82,24.82,111,0
+MYCG.US,D,20250224,000000,24.85,24.85,24.84,24.84,886,0
+MYCG.US,D,20250225,000000,24.85,24.89,24.84,24.865,4978,0
+MYCG.US,D,20250226,000000,24.855,24.88,24.855,24.87,4239,0
+MYCG.US,D,20250227,000000,24.85,24.8899,24.85,24.865,5203,0
+MYCG.US,D,20250228,000000,24.9084,24.93,24.905,24.905,1637,0
+MYCG.US,D,20250303,000000,24.85,24.87,24.79,24.829,7373,0
+MYCG.US,D,20250304,000000,24.889,24.9324,24.84,24.86,7522,0
+MYCG.US,D,20250305,000000,24.9,24.9,24.8435,24.865,6694,0
+MYCG.US,D,20250306,000000,24.8424,24.86,24.835,24.835,2156,0
+MYCG.US,D,20250307,000000,24.89,24.89,24.845,24.845,2055,0
+MYCG.US,D,20250310,000000,24.88,24.89,24.8555,24.865,8051,0
+MYCG.US,D,20250311,000000,24.87,24.87,24.83,24.835,6165,0
+MYCG.US,D,20250312,000000,24.805,24.83,24.795,24.795,3240,0
+MYCG.US,D,20250313,000000,24.79,24.8201,24.79,24.82,504,0
+MYCG.US,D,20250314,000000,24.85,24.85,24.805,24.805,8313,0
+MYCG.US,D,20250317,000000,24.79,24.83,24.78,24.8,15925,0
+MYCG.US,D,20250318,000000,24.8495,24.8495,24.825,24.825,154,0
+MYCG.US,D,20250320,000000,24.9295,24.9295,24.8627,24.87,52859,0
+MYCG.US,D,20250321,000000,24.93,24.94,24.89,24.89,1703,0
+MYCG.US,D,20250325,000000,24.8507,24.885,24.8507,24.8841,244,0
+MYCG.US,D,20250326,000000,24.85,24.9,24.85,24.875,6930,0
+MYCG.US,D,20250327,000000,24.87,24.875,24.87,24.875,530,0
+MYCG.US,D,20250328,000000,24.93,24.93,24.8937,24.92,1060,0
+MYCG.US,D,20250331,000000,24.93,24.949,24.925,24.925,672,0
+MYCG.US,D,20250401,000000,24.8725,24.8725,24.85,24.85,360,0
+MYCG.US,D,20250402,000000,24.855,24.87,24.84,24.85,14975,0
+MYCG.US,D,20250404,000000,24.9493,24.9493,24.84,24.8763,925,0
+MYCG.US,D,20250407,000000,24.85,24.909,24.71,24.83,13415,0
+MYCG.US,D,20250408,000000,27.31,27.31,24.76,24.775,1872,0
+MYCG.US,D,20250409,000000,24.7196,24.8663,24.65,24.8663,13873,0
+MYCG.US,D,20250411,000000,24.66,24.7551,24.66,24.7,5667,0
+MYCG.US,D,20250414,000000,24.769,24.809,24.7489,24.77,8437,0
+MYCG.US,D,20250415,000000,24.8,24.83,24.7875,24.7875,20139,0
+MYCG.US,D,20250416,000000,24.83,24.83,24.81,24.815,105397,0
+MYCG.US,D,20250417,000000,24.84,24.86,24.81,24.825,47179,0
+MYCG.US,D,20250421,000000,24.86,24.86,24.825,24.825,1414,0
+MYCG.US,D,20250422,000000,24.8447,24.86,24.835,24.835,1194,0
+MYCG.US,D,20250423,000000,24.86,24.87,24.82,24.82,3939,0
+MYCG.US,D,20250424,000000,24.83,24.91,24.83,24.875,14577,0
+MYCG.US,D,20250425,000000,24.85,24.94,24.85,24.92,14656,0
+MYCG.US,D,20250428,000000,24.99,24.99,24.9499,24.97,5413,0
+MYCG.US,D,20250429,000000,24.96,24.97,24.955,24.955,1223,0
+MYCG.US,D,20250430,000000,24.96,25,24.96,24.9743,44661,0
+MYCG.US,D,20250501,000000,24.84,24.98,24.82,24.895,107579,0
+MYCG.US,D,20250502,000000,24.845,24.87,24.835,24.835,2631,0
+MYCG.US,D,20250505,000000,24.85,24.85,24.8227,24.835,1475,0
+MYCG.US,D,20250506,000000,24.85,24.86,24.839,24.845,6089,0
+MYCG.US,D,20250507,000000,24.85,24.86,24.85,24.855,973,0
+MYCG.US,D,20250508,000000,24.86,24.86,24.83,24.845,1762,0
+MYCG.US,D,20250509,000000,24.86,24.87,24.84,24.84,3087,0
+MYCG.US,D,20250512,000000,24.8068,24.815,24.8068,24.815,438,0
+MYCG.US,D,20250513,000000,24.84,24.84,24.83,24.83,7801,0
+MYCG.US,D,20250514,000000,24.86,24.86,24.825,24.825,3468,0
+MYCG.US,D,20250515,000000,24.89,24.89,24.84,24.855,4935,0
+MYCG.US,D,20250516,000000,24.88,24.88,24.8746,24.875,7903,0
+MYCG.US,D,20250519,000000,24.88,24.889,24.85,24.88,1116,0
+MYCG.US,D,20250520,000000,24.88,24.9,24.88,24.885,4613,0
+MYCG.US,D,20250521,000000,24.87,24.87,24.855,24.855,622,0
+MYCG.US,D,20250522,000000,24.86,24.88,24.86,24.865,11725,0
+MYCG.US,D,20250523,000000,24.88,24.8972,24.88,24.8972,3456,0
+MYCG.US,D,20250527,000000,24.89,24.9,24.89,24.9,2670,0
+MYCG.US,D,20250528,000000,24.89,24.89,24.885,24.885,3057,0
+MYCG.US,D,20250529,000000,24.92,24.92,24.9,24.905,1516,0
+MYCG.US,D,20250530,000000,24.9108,24.935,24.9108,24.935,177,0
+MYCG.US,D,20250602,000000,24.84,24.85,24.8377,24.84,5604,0
+MYCG.US,D,20250603,000000,24.845,24.85,24.84,24.84,3623,0
+MYCG.US,D,20250604,000000,24.88,24.88,24.875,24.875,1014,0
+MYCG.US,D,20250605,000000,24.9,24.9,24.865,24.865,1550,0
+MYCG.US,D,20250606,000000,24.835,24.85,24.825,24.825,376,0
+MYCG.US,D,20250609,000000,24.85,24.85,24.845,24.845,3068,0
+MYCG.US,D,20250610,000000,24.84,24.86,24.84,24.85,3048,0
+MYCG.US,D,20250611,000000,24.86,24.875,24.86,24.875,1064,0
+MYCG.US,D,20250612,000000,24.9,24.9,24.88,24.895,12105,0
+MYCG.US,D,20250617,000000,24.8991,24.8991,24.87,24.87,9303,0
+MYCG.US,D,20250618,000000,24.8998,24.92,24.895,24.895,16398,0
+MYCG.US,D,20250620,000000,24.9,24.9397,24.9,24.92,8070,0
+MYCG.US,D,20250623,000000,24.95,24.97,24.95,24.955,1341,0
+MYCG.US,D,20250624,000000,24.95,24.9797,24.95,24.975,3403,0
+MYCG.US,D,20250625,000000,24.9501,24.965,24.9501,24.965,565,0
+MYCG.US,D,20250626,000000,24.9845,24.99,24.9845,24.985,2054,0
+MYCG.US,D,20250627,000000,24.985,24.99,24.985,24.99,393,0
+MYCG.US,D,20250630,000000,25,25.0198,24.99,25.0078,3416,0
+MYCG.US,D,20250701,000000,24.91,24.925,24.91,24.925,342,0
+MYCG.US,D,20250702,000000,24.93,24.935,24.93,24.935,387,0
+MYCG.US,D,20250707,000000,24.9268,24.9268,24.89,24.9,5986,0
+MYCG.US,D,20250708,000000,24.91,24.92,24.88,24.88,41703,0
+MYCG.US,D,20250709,000000,24.91,24.915,24.91,24.915,154,0
+MYCG.US,D,20250710,000000,24.9099,24.9201,24.9099,24.915,880,0
+MYCG.US,D,20250714,000000,24.92,24.92,24.9181,24.9181,7504,0
+MYCG.US,D,20250715,000000,24.912,24.912,24.905,24.91,1724,0
+MYCG.US,D,20250716,000000,24.93,24.93,24.9001,24.925,498,0
+MYCG.US,D,20250717,000000,24.95,24.95,24.93,24.93,599,0
+MYCG.US,D,20250718,000000,24.98,24.98,24.955,24.955,9334,0
+MYCG.US,D,20250722,000000,24.9705,24.98,24.9705,24.975,911,0
+MYCG.US,D,20250723,000000,24.99,24.99,24.965,24.965,44278,0
+MYCG.US,D,20250724,000000,24.97,24.97,24.9499,24.955,439,0
+MYCG.US,D,20250725,000000,25,25,24.965,24.965,2133,0
+MYCG.US,D,20250728,000000,24.9576,24.98,24.9576,24.96,792,0
+MYCG.US,D,20250729,000000,24.98,24.9895,24.97,24.98,2406,0
+MYCG.US,D,20250730,000000,24.98,25.01,24.965,24.965,12659,0
+MYCG.US,D,20250731,000000,24.98,24.98,24.95,24.965,16948,0
+MYCG.US,D,20250801,000000,24.945,24.975,24.945,24.975,729,0
+MYCG.US,D,20250804,000000,24.99,24.99,24.985,24.985,436,0
+MYCG.US,D,20250805,000000,24.9782,24.9782,24.95,24.965,2278,0
+MYCG.US,D,20250806,000000,24.985,24.9896,24.96,24.985,2257,0
+MYCG.US,D,20250808,000000,24.989,24.989,24.97,24.97,1477,0
+MYCG.US,D,20250811,000000,24.95,24.99,24.95,24.975,1204,0
+MYCG.US,D,20250812,000000,24.97,24.995,24.97,24.995,2021,0
+MYCG.US,D,20250813,000000,25.03,25.03,25.0155,25.025,4823,0
+MYCG.US,D,20250814,000000,25.02,25.02,24.99,24.99,88928,0
+MYCG.US,D,20250815,000000,25.01,25.0196,25.01,25.01,5152,0
+MYCG.US,D,20250818,000000,24.9986,25.005,24.9986,25.005,216,0
+MYCG.US,D,20250820,000000,25.02,25.02,25.015,25.015,495,0
+MYCG.US,D,20250821,000000,24.9943,24.9963,24.9897,24.995,875,0
+MYCG.US,D,20250822,000000,25.0303,25.05,25.0303,25.045,2059,0
+MYCG.US,D,20250825,000000,25.0315,25.049,25.03,25.035,1308,0
+MYCG.US,D,20250826,000000,25.04,25.07,25.04,25.055,2705,0
+MYCG.US,D,20250827,000000,25.0456,25.079,25.0456,25.065,8600,0
+MYCG.US,D,20250829,000000,25.065,25.0682,25.065,25.065,2812,0
+MYCG.US,D,20250902,000000,24.96,24.9765,24.951,24.975,1035,0
+MYCG.US,D,20250903,000000,24.97,24.995,24.97,24.995,1672,0
+MYCG.US,D,20250904,000000,25,25.03,25,25.015,5914,0
+MYCG.US,D,20250905,000000,25.0714,25.0714,25.05,25.055,5094,0
+MYCG.US,D,20250908,000000,25.0794,25.0794,25.04,25.04,7933,0
+MYCG.US,D,20250909,000000,25.0441,25.049,25.03,25.0354,1670,0
+MYCG.US,D,20250910,000000,25.069,25.069,25.0484,25.0484,764,0
+MYCG.US,D,20250911,000000,25.0797,25.0797,25.065,25.065,1034,0
+MYCG.US,D,20250912,000000,25.08,25.08,25.06,25.06,281,0
+MYCG.US,D,20250915,000000,25.09,25.09,25.06,25.0709,31433,0
+MYCG.US,D,20250916,000000,25.1,25.1,25.085,25.0941,2019,0
+MYCG.US,D,20250917,000000,25.07,25.09,25.07,25.0819,3643,0
+MYCG.US,D,20250918,000000,25.07,25.08,25.07,25.08,6756,0
+MYCG.US,D,20250919,000000,25.08,25.09,25.08,25.09,309,0
+MYCG.US,D,20250923,000000,25.075,25.09,25.075,25.08,1337,0
+MYCG.US,D,20250924,000000,25.07,25.07,25.065,25.0697,4585,0
+MYCG.US,D,20250925,000000,25.05,25.05,25.0499,25.05,1679,0
+MYCG.US,D,20250926,000000,25.05,25.07,25.05,25.07,914,0
+MYCG.US,D,20250929,000000,25.09,25.09,25.08,25.08,668,0
+MYCG.US,D,20250930,000000,25.09,25.1,25.09,25.0967,1351,0
+MYCG.US,D,20251001,000000,25.02,25.04,25.02,25.04,1899,0
+MYCG.US,D,20251002,000000,25.04,25.04,25.035,25.035,50366,0
+MYCG.US,D,20251003,000000,25.035,25.04,25.03,25.0331,105564,0
+MYCG.US,D,20251006,000000,25.039,25.04,25.025,25.025,3656,0
+MYCG.US,D,20251007,000000,25.03,25.059,25.03,25.045,6541,0
+MYCG.US,D,20251008,000000,25.049,25.049,25.035,25.035,1344,0
+MYCG.US,D,20251010,000000,25.0416,25.05,25.0416,25.05,6489,0
+MYCG.US,D,20251014,000000,25.08,25.1,25.08,25.095,2109,0
+MYCG.US,D,20251015,000000,25.085,25.085,25.085,25.085,1107,0
+MYCG.US,D,20251016,000000,25.09,25.1,25.09,25.1,615,0
+MYCG.US,D,20251017,000000,25.095,25.095,25.09,25.095,1431,0
+MYCG.US,D,20251020,000000,25.09,25.105,25.09,25.105,289,0
+MYCG.US,D,20251021,000000,25.105,25.11,25.105,25.105,875,0
+MYCG.US,D,20251022,000000,25.1,25.12,25.1,25.1097,3241,0
+MYCG.US,D,20251023,000000,25.11,25.11,25.1,25.1,2296,0
+MYCG.US,D,20251024,000000,25.12,25.13,25.11,25.12,14536,0
+MYCG.US,D,20251027,000000,25.12,25.12,25.1,25.11,10113,0
+MYCG.US,D,20251028,000000,25.12,25.129,25.1199,25.12,3717,0
+MYCG.US,D,20251029,000000,25.13,25.13,25.085,25.085,2018,0
+MYCG.US,D,20251030,000000,25.09,25.1,25.089,25.0896,6519,0
+MYCG.US,D,20251031,000000,25.1,25.1,25.08,25.085,1060,0
+MYCG.US,D,20251103,000000,24.97,24.9832,24.96,24.98,10911,0
+MYCG.US,D,20251104,000000,24.99,25.01,24.99,25.005,1830,0
+MYCG.US,D,20251105,000000,24.99,25,24.985,24.99,1640,0
+MYCG.US,D,20251106,000000,25.03,25.03,25.0091,25.01,3037,0
+MYCG.US,D,20251107,000000,25.02,25.0202,25.02,25.02,830,0
+MYCG.US,D,20251110,000000,25.02,25.02,25.02,25.02,380,0
+MYCG.US,D,20251111,000000,25.06,25.089,25.04,25.065,5946,0
+MYCG.US,D,20251112,000000,25.03,25.04,25.025,25.025,3475,0
+MYCG.US,D,20251113,000000,25.0183,25.04,25.0183,25.02,5306,0
+MYCG.US,D,20251114,000000,25.0101,25.0266,25.0101,25.025,2242,0
+MYCG.US,D,20251117,000000,25.04,25.04,25.02,25.03,2423,0
+MYCG.US,D,20251118,000000,25.0344,25.05,25.03,25.035,4885,0
+MYCG.US,D,20251119,000000,25.06,25.06,25.03,25.035,1363,0
+MYCG.US,D,20251120,000000,25.04,25.06,25.04,25.045,2806,0
+MYCG.US,D,20251121,000000,25.09,25.09,25.05,25.07,1813,0
+MYCG.US,D,20251124,000000,25.06,25.09,25.05,25.075,2249,0
+MYCG.US,D,20251125,000000,25.1,25.109,25.0613,25.095,1642,0
+MYCG.US,D,20251126,000000,25.11,25.11,25.08,25.095,6099,0
+MYCG.US,D,20251128,000000,25.09,25.0955,25.09,25.0955,305,0
+MYCG.US,D,20251201,000000,25.01,25.02,24.9903,25.005,5391,0
+MYCG.US,D,20251202,000000,25.0265,25.0265,25.025,25.025,448,0
+MYCG.US,D,20251203,000000,25.04,25.04,25.0278,25.0302,67841,0
+MYCG.US,D,20251204,000000,24.98,25.0292,24.98,25.02,4486,0
+MYCG.US,D,20251205,000000,25.025,25.04,25.02,25.025,3706,0
+MYCG.US,D,20251208,000000,25.02,25.02,25,25.015,13055,0
+MYCG.US,D,20251209,000000,25.01,25.02,25.005,25.0091,6587,0
+MYCG.US,D,20251210,000000,25.0199,25.0409,25.0199,25.0409,1320,0
+MYCG.US,D,20251211,000000,25.04,25.06,25.04,25.045,1559,0
+MYCG.US,D,20251212,000000,25.0442,25.045,25.04,25.045,4099,0
+MYCG.US,D,20251215,000000,25.0584,25.069,25.05,25.06,3823,0
+MYCG.US,D,20251216,000000,25.0501,25.065,25.05,25.065,2940,0
+MYCG.US,D,20251217,000000,25.06,25.07,25.06,25.065,9000,0
+MYCG.US,D,20251218,000000,25,25,24.98,24.985,2953,0
+MYCG.US,D,20251219,000000,24.99,24.9994,24.98,24.9944,3662,0
+MYCG.US,D,20251222,000000,24.99,25.01,24.9854,24.9854,5333,0
+MYCG.US,D,20251223,000000,24.99,24.99,24.98,24.985,21302,0
+MYCG.US,D,20251224,000000,24.98,25.0002,24.98,25.0002,1010,0
+MYCG.US,D,20251226,000000,25.014,25.0262,25.014,25.0262,1217,0
+MYCG.US,D,20251229,000000,25.0299,25.035,25.025,25.035,5089,0
+MYCG.US,D,20251230,000000,25.04,25.05,25.03,25.0446,10045,0
+MYCG.US,D,20251231,000000,25.04,25.05,25.03,25.0408,50752,0
+MYCG.US,D,20260102,000000,25.03,25.05,25.03,25.045,3803,0
+MYCG.US,D,20260105,000000,25.0491,25.05,25.04,25.0452,9652,0
+MYCG.US,D,20260106,000000,25.05,25.06,25.04,25.055,4059,0
+MYCG.US,D,20260107,000000,25.06,25.06,25.05,25.055,2746,0
+MYCG.US,D,20260108,000000,25.04,25.06,25.04,25.05,6284,0
+MYCG.US,D,20260109,000000,25.05,25.06,25.045,25.045,1035,0
+MYCG.US,D,20260112,000000,25.05,25.05,25.045,25.045,20867,0
+MYCG.US,D,20260113,000000,25.06,25.07,25.05,25.0558,9647,0
+MYCG.US,D,20260114,000000,25.06,25.07,25.06,25.065,476,0
+MYCG.US,D,20260115,000000,25.06,25.07,25.05,25.0559,9302,0
+MYCG.US,D,20260116,000000,25.0697,25.07,25.0599,25.065,2859,0
+MYCG.US,D,20260120,000000,25.07,25.08,25.0699,25.07,4617,0
+MYCG.US,D,20260121,000000,25.0738,25.08,25.07,25.075,3395,0
+MYCG.US,D,20260122,000000,25.079,25.09,25.075,25.075,52458,0
+MYCG.US,D,20260123,000000,25.1,25.1,25.0819,25.0894,5291,0
+MYCG.US,D,20260126,000000,25.095,25.095,25.08,25.095,2321,0
+MYCG.US,D,20260127,000000,25.09,25.105,25.09,25.105,333,0
+MYCG.US,D,20260128,000000,25.105,25.11,25.1,25.105,2675,0
+MYCG.US,D,20260129,000000,25.1025,25.112,25.1025,25.112,616,0
+MYCG.US,D,20260130,000000,25.11,25.1399,25.11,25.1267,3883,0
+MYCG.US,D,20260202,000000,25.03,25.04,25.03,25.035,3948,0
+MYCG.US,D,20260203,000000,25.0385,25.0385,25.03,25.035,2274,0
+MYCG.US,D,20260204,000000,25.03,25.0446,25.03,25.0446,6377,0
+MYCG.US,D,20260205,000000,25.055,25.07,25.05,25.065,3228,0
+MYCG.US,D,20260206,000000,25.06,25.07,25.06,25.065,3309,0
+MYCG.US,D,20260209,000000,25.0799,25.0799,25.065,25.07,3343,0
+MYCG.US,D,20260210,000000,25.0786,25.08,25.075,25.075,2111,0
+MYCG.US,D,20260211,000000,25.06,25.08,25.06,25.075,4591,0
+MYCG.US,D,20260212,000000,25.075,25.075,25.07,25.075,784,0
+MYCG.US,D,20260213,000000,25.0992,25.1,25.09,25.095,4718,0
+MYCG.US,D,20260217,000000,25.095,25.1,25.09,25.1,2477,0
+MYCG.US,D,20260218,000000,25.095,25.0999,25.09,25.09,2079,0
diff --git a/daily/us/nasdaq etfs/myci.us.txt b/daily/us/nasdaq etfs/myci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b99b10c09f6d60f3b3aaa1aef5e4e606f56bb24b
--- /dev/null
+++ b/daily/us/nasdaq etfs/myci.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCI.US,D,20241008,000000,24.75,24.76,24.74,24.76,400,0
+MYCI.US,D,20241009,000000,24.7501,24.7501,24.7501,24.7501,1,0
+MYCI.US,D,20241010,000000,24.7613,24.765,24.75,24.765,18822,0
+MYCI.US,D,20241011,000000,24.81,24.81,24.805,24.805,707,0
+MYCI.US,D,20241014,000000,24.77,24.77,24.77,24.77,80,0
+MYCI.US,D,20241015,000000,24.81,24.86,24.81,24.8393,13382,0
+MYCI.US,D,20241016,000000,24.86,24.86,24.8457,24.85,615,0
+MYCI.US,D,20241017,000000,24.82,24.82,24.7907,24.7907,529,0
+MYCI.US,D,20241018,000000,24.81,24.81,24.8028,24.8028,1295,0
+MYCI.US,D,20241021,000000,24.6933,24.7197,24.6933,24.695,268,0
+MYCI.US,D,20241022,000000,24.69,24.6997,24.6781,24.685,676,0
+MYCI.US,D,20241023,000000,24.64,24.65,24.635,24.635,765,0
+MYCI.US,D,20241024,000000,24.675,24.675,24.675,24.675,34,0
+MYCI.US,D,20241025,000000,24.6424,24.6424,24.6424,24.6424,169,0
+MYCI.US,D,20241028,000000,24.625,24.625,24.625,24.625,562,0
+MYCI.US,D,20241029,000000,24.6,24.635,24.6,24.635,3077,0
+MYCI.US,D,20241030,000000,24.6,24.6,24.585,24.585,377,0
+MYCI.US,D,20241031,000000,24.565,24.565,24.565,24.565,92,0
+MYCI.US,D,20241101,000000,24.46,24.46,24.46,24.46,465,0
+MYCI.US,D,20241104,000000,24.52,24.52,24.5,24.505,1199,0
+MYCI.US,D,20241105,000000,24.53,24.53,24.5256,24.5256,1376,0
+MYCI.US,D,20241106,000000,24.48,24.48,24.4656,24.4656,13321,0
+MYCI.US,D,20241107,000000,24.58,24.6,24.579,24.6,1198,0
+MYCI.US,D,20241108,000000,24.6191,24.6191,24.585,24.585,362,0
+MYCI.US,D,20241112,000000,24.47,24.47,24.465,24.465,2482,0
+MYCI.US,D,20241113,000000,24.52,24.52,24.47,24.47,583,0
+MYCI.US,D,20241114,000000,24.48,24.48,24.4336,24.4336,102,0
+MYCI.US,D,20241115,000000,24.41,24.473,24.41,24.473,101,0
+MYCI.US,D,20241118,000000,24.48,24.51,24.48,24.495,2140,0
+MYCI.US,D,20241119,000000,24.53,24.55,24.525,24.525,16958,0
+MYCI.US,D,20241120,000000,24.51,24.51,24.4909,24.4909,100,0
+MYCI.US,D,20241121,000000,24.49,24.49,24.475,24.475,271,0
+MYCI.US,D,20241122,000000,24.49,24.49,24.4835,24.4835,295,0
+MYCI.US,D,20241125,000000,24.59,24.61,24.59,24.605,350,0
+MYCI.US,D,20241126,000000,24.56,24.59,24.56,24.59,275,0
+MYCI.US,D,20241127,000000,24.62,24.66,24.62,24.645,596,0
+MYCI.US,D,20241129,000000,24.71,24.71,24.71,24.71,149,0
+MYCI.US,D,20241202,000000,24.62,24.635,24.62,24.635,143,0
+MYCI.US,D,20241203,000000,24.64,24.64,24.615,24.615,109,0
+MYCI.US,D,20241204,000000,24.63,24.66,24.63,24.66,108,0
+MYCI.US,D,20241205,000000,24.63,24.65,24.63,24.65,1273,0
+MYCI.US,D,20241206,000000,24.69,24.705,24.69,24.705,201,0
+MYCI.US,D,20241209,000000,24.6892,24.6892,24.68,24.68,201,0
+MYCI.US,D,20241210,000000,24.68,24.68,24.6702,24.6702,270,0
+MYCI.US,D,20241211,000000,24.69,24.69,24.655,24.655,101,0
+MYCI.US,D,20241213,000000,24.56,24.56,24.55,24.55,548,0
+MYCI.US,D,20241216,000000,24.56,24.56,24.56,24.56,355,0
+MYCI.US,D,20241217,000000,24.56,24.63,24.55,24.55,4779,0
+MYCI.US,D,20241218,000000,24.56,24.56,24.38,24.3895,2535,0
+MYCI.US,D,20241219,000000,24.29,24.3,24.265,24.265,1706,0
+MYCI.US,D,20241220,000000,24.32,24.35,24.32,24.325,2414,0
+MYCI.US,D,20241223,000000,24.2975,24.2975,24.29,24.29,266,0
+MYCI.US,D,20241226,000000,24.29,24.3562,24.29,24.3406,902,0
+MYCI.US,D,20241227,000000,24.34,24.34,24.32,24.32,8650,0
+MYCI.US,D,20241230,000000,24.38,24.39,24.38,24.385,300,0
+MYCI.US,D,20241231,000000,24.355,24.375,24.355,24.375,482,0
+MYCI.US,D,20250102,000000,24.39,24.39,24.37,24.375,2482,0
+MYCI.US,D,20250106,000000,24.34,24.34,24.33,24.33,1308,0
+MYCI.US,D,20250107,000000,24.42,24.42,24.3,24.32,1380,0
+MYCI.US,D,20250108,000000,24.32,24.33,24.32,24.32,3365,0
+MYCI.US,D,20250110,000000,24.24,24.24,24.19,24.19,6597,0
+MYCI.US,D,20250113,000000,24.19,24.19,24.16,24.165,332931,0
+MYCI.US,D,20250114,000000,24.1728,24.1903,24.1728,24.185,1348,0
+MYCI.US,D,20250115,000000,24.32,24.335,24.32,24.335,184,0
+MYCI.US,D,20250116,000000,24.33,24.39,24.33,24.375,2591,0
+MYCI.US,D,20250117,000000,24.38,24.385,24.375,24.375,1285,0
+MYCI.US,D,20250121,000000,24.41,24.43,24.4035,24.42,27338,0
+MYCI.US,D,20250122,000000,24.42,24.42,24.385,24.39,19116,0
+MYCI.US,D,20250123,000000,24.36,24.3999,24.36,24.385,2502,0
+MYCI.US,D,20250124,000000,24.41,24.43,24.41,24.41,704,0
+MYCI.US,D,20250127,000000,24.47,24.51,24.47,24.505,3421,0
+MYCI.US,D,20250128,000000,24.4894,24.505,24.4894,24.505,244,0
+MYCI.US,D,20250129,000000,24.4673,24.4914,24.4673,24.49,2949,0
+MYCI.US,D,20250130,000000,24.52,24.52,24.515,24.52,2552,0
+MYCI.US,D,20250131,000000,24.54,24.54,24.49,24.4985,1262,0
+MYCI.US,D,20250203,000000,24.427,24.43,24.39,24.405,3640,0
+MYCI.US,D,20250204,000000,24.39,24.45,24.39,24.445,773,0
+MYCI.US,D,20250205,000000,24.51,24.51,24.495,24.495,2402,0
+MYCI.US,D,20250206,000000,24.48,24.48,24.475,24.475,105,0
+MYCI.US,D,20250207,000000,24.43,24.43,24.41,24.415,999,0
+MYCI.US,D,20250210,000000,24.53,24.53,24.43,24.44,16788,0
+MYCI.US,D,20250211,000000,24.41,24.42,24.41,24.415,2725,0
+MYCI.US,D,20250212,000000,24.33,24.34,24.33,24.34,549,0
+MYCI.US,D,20250213,000000,24.41,24.4232,24.41,24.4232,315,0
+MYCI.US,D,20250214,000000,24.4909,24.51,24.485,24.485,1765,0
+MYCI.US,D,20250218,000000,24.463,24.47,24.44,24.445,2589,0
+MYCI.US,D,20250219,000000,24.46,24.475,24.44,24.475,989,0
+MYCI.US,D,20250220,000000,24.49,24.5,24.49,24.495,520,0
+MYCI.US,D,20250221,000000,24.53,24.56,24.525,24.5451,4436,0
+MYCI.US,D,20250224,000000,24.54,24.587,24.5301,24.58,5794,0
+MYCI.US,D,20250225,000000,24.65,24.6667,24.65,24.655,2757,0
+MYCI.US,D,20250226,000000,24.69,24.69,24.69,24.69,312,0
+MYCI.US,D,20250227,000000,24.66,24.6704,24.66,24.67,3852,0
+MYCI.US,D,20250228,000000,24.7079,24.7206,24.7,24.7206,3492,0
+MYCI.US,D,20250303,000000,24.63,24.67,24.62,24.66,8124,0
+MYCI.US,D,20250304,000000,24.68,24.7,24.65,24.655,2707,0
+MYCI.US,D,20250305,000000,24.6399,24.64,24.615,24.615,666,0
+MYCI.US,D,20250307,000000,24.57,24.58,24.57,24.58,291,0
+MYCI.US,D,20250310,000000,24.6307,24.6416,24.6307,24.6416,1683,0
+MYCI.US,D,20250313,000000,24.52,24.565,24.52,24.565,66875,0
+MYCI.US,D,20250314,000000,24.565,24.58,24.545,24.545,3717,0
+MYCI.US,D,20250317,000000,24.58,24.58,24.555,24.555,28965,0
+MYCI.US,D,20250318,000000,24.59,24.61,24.5706,24.61,6373,0
+MYCI.US,D,20250319,000000,24.561,24.68,24.561,24.67,6133,0
+MYCI.US,D,20250320,000000,24.727,24.727,24.6697,24.675,9380,0
+MYCI.US,D,20250321,000000,24.7,24.7,24.6837,24.6891,1772,0
+MYCI.US,D,20250324,000000,24.64,24.65,24.62,24.625,3049,0
+MYCI.US,D,20250325,000000,24.67,24.69,24.66,24.6671,7830,0
+MYCI.US,D,20250326,000000,24.63,24.65,24.62,24.625,5112,0
+MYCI.US,D,20250327,000000,24.64,24.65,24.61,24.64,7948,0
+MYCI.US,D,20250328,000000,24.685,24.74,24.68,24.72,77646,0
+MYCI.US,D,20250331,000000,24.73,24.74,24.72,24.73,2359,0
+MYCI.US,D,20250401,000000,24.7,24.7,24.6696,24.6696,5175,0
+MYCI.US,D,20250402,000000,24.66,24.68,24.6501,24.67,1439,0
+MYCI.US,D,20250403,000000,24.86,24.86,24.76,24.77,2129,0
+MYCI.US,D,20250404,000000,24.7031,24.7031,24.6803,24.6803,581,0
+MYCI.US,D,20250407,000000,24.451,24.53,24.42,24.42,601,0
+MYCI.US,D,20250408,000000,24.53,24.53,24.39,24.4,2808,0
+MYCI.US,D,20250409,000000,24.249,24.61,24.249,24.61,7661,0
+MYCI.US,D,20250410,000000,24.5,24.5,24.37,24.37,476,0
+MYCI.US,D,20250411,000000,24.25,24.36,24.25,24.3282,3841,0
+MYCI.US,D,20250414,000000,24.44,24.44,24.42,24.4373,3220,0
+MYCI.US,D,20250415,000000,24.51,24.5198,24.4978,24.4978,1689,0
+MYCI.US,D,20250416,000000,24.5177,24.59,24.5177,24.58,2874,0
+MYCI.US,D,20250417,000000,24.54,24.6,24.54,24.585,3415,0
+MYCI.US,D,20250421,000000,24.554,24.58,24.53,24.53,1835,0
+MYCI.US,D,20250422,000000,24.54,24.5498,24.5348,24.5348,1051,0
+MYCI.US,D,20250423,000000,24.6008,24.6008,24.53,24.53,477,0
+MYCI.US,D,20250424,000000,24.62,24.685,24.62,24.67,4597,0
+MYCI.US,D,20250425,000000,24.7062,24.77,24.7062,24.74,1729,0
+MYCI.US,D,20250428,000000,24.75,24.78,24.75,24.78,1254,0
+MYCI.US,D,20250429,000000,24.78,24.85,24.78,24.815,5460,0
+MYCI.US,D,20250430,000000,24.8,24.85,24.76,24.84,58119,0
+MYCI.US,D,20250501,000000,24.67,24.7,24.6595,24.67,7383,0
+MYCI.US,D,20250502,000000,24.6392,24.6392,24.61,24.62,994,0
+MYCI.US,D,20250505,000000,24.68,24.68,24.6095,24.63,3925,0
+MYCI.US,D,20250506,000000,24.61,24.71,24.6,24.66,13751,0
+MYCI.US,D,20250507,000000,24.66,24.67,24.66,24.67,1381,0
+MYCI.US,D,20250508,000000,24.64,24.64,24.6,24.6,5455,0
+MYCI.US,D,20250509,000000,24.63,24.6304,24.55,24.5996,5075,0
+MYCI.US,D,20250512,000000,24.57,24.57,24.56,24.56,399,0
+MYCI.US,D,20250513,000000,24.61,24.64,24.59,24.595,1106,0
+MYCI.US,D,20250514,000000,24.5994,24.5994,24.53,24.5382,2706,0
+MYCI.US,D,20250515,000000,24.6,24.66,24.5801,24.65,6570,0
+MYCI.US,D,20250516,000000,24.66,24.66,24.645,24.655,3228,0
+MYCI.US,D,20250519,000000,24.63,24.72,24.6299,24.68,3598,0
+MYCI.US,D,20250520,000000,24.67,24.69,24.67,24.685,1607,0
+MYCI.US,D,20250521,000000,24.59,24.6,24.57,24.59,1095,0
+MYCI.US,D,20250522,000000,24.64,24.66,24.62,24.645,5186,0
+MYCI.US,D,20250523,000000,24.65,24.65,24.65,24.65,158,0
+MYCI.US,D,20250527,000000,24.69,24.74,24.69,24.73,8561,0
+MYCI.US,D,20250528,000000,24.71,24.71,24.69,24.69,357,0
+MYCI.US,D,20250529,000000,24.74,24.74,24.74,24.74,1052,0
+MYCI.US,D,20250530,000000,24.75,24.7891,24.75,24.78,1650,0
+MYCI.US,D,20250602,000000,24.661,24.68,24.6499,24.68,3068,0
+MYCI.US,D,20250603,000000,24.6693,24.67,24.665,24.665,1133,0
+MYCI.US,D,20250604,000000,24.7095,24.77,24.7095,24.74,7756,0
+MYCI.US,D,20250605,000000,24.82,24.82,24.7,24.7,1886,0
+MYCI.US,D,20250606,000000,24.6,24.61,24.58,24.58,6714,0
+MYCI.US,D,20250609,000000,24.62,24.65,24.62,24.62,42629,0
+MYCI.US,D,20250610,000000,24.655,24.6608,24.645,24.645,6646,0
+MYCI.US,D,20250611,000000,24.68,24.705,24.61,24.705,7583,0
+MYCI.US,D,20250612,000000,24.74,24.78,24.735,24.75,3759,0
+MYCI.US,D,20250613,000000,24.71,24.73,24.695,24.695,3002,0
+MYCI.US,D,20250616,000000,24.72,24.7397,24.705,24.705,2274,0
+MYCI.US,D,20250617,000000,24.74,24.74,24.72,24.725,6999,0
+MYCI.US,D,20250618,000000,24.75,24.77,24.73,24.74,1637,0
+MYCI.US,D,20250620,000000,24.75,24.77,24.75,24.77,5895,0
+MYCI.US,D,20250623,000000,24.8,24.83,24.8,24.815,3725,0
+MYCI.US,D,20250624,000000,24.83,24.96,24.81,24.9,23165,0
+MYCI.US,D,20250625,000000,24.84,24.86,24.84,24.86,561,0
+MYCI.US,D,20250626,000000,24.9025,24.92,24.9025,24.9178,720,0
+MYCI.US,D,20250627,000000,24.89,24.9135,24.89,24.91,2197,0
+MYCI.US,D,20250630,000000,24.92,24.96,24.92,24.955,873,0
+MYCI.US,D,20250701,000000,24.82,24.84,24.82,24.82,2785,0
+MYCI.US,D,20250702,000000,24.84,24.845,24.84,24.845,322,0
+MYCI.US,D,20250703,000000,24.91,24.91,24.82,24.84,2434,0
+MYCI.US,D,20250707,000000,24.81,24.81,24.78,24.78,1835,0
+MYCI.US,D,20250708,000000,24.78,24.78,24.75,24.75,1194,0
+MYCI.US,D,20250709,000000,24.8039,24.8039,24.8,24.8,263,0
+MYCI.US,D,20250710,000000,24.8,24.82,24.8,24.8082,785,0
+MYCI.US,D,20250711,000000,24.77,24.78,24.77,24.78,463,0
+MYCI.US,D,20250714,000000,24.78,24.78,24.76,24.78,1147,0
+MYCI.US,D,20250715,000000,24.74,24.75,24.73,24.73,3008,0
+MYCI.US,D,20250716,000000,24.7896,24.8,24.77,24.785,3381,0
+MYCI.US,D,20250717,000000,24.809,24.809,24.79,24.805,2535,0
+MYCI.US,D,20250718,000000,24.8399,24.8456,24.835,24.835,1203,0
+MYCI.US,D,20250721,000000,24.8821,24.9091,24.88,24.885,2574,0
+MYCI.US,D,20250722,000000,24.89,24.9,24.88,24.9,927,0
+MYCI.US,D,20250723,000000,24.89,24.8956,24.87,24.875,47698,0
+MYCI.US,D,20250724,000000,24.85,24.86,24.84,24.845,5531,0
+MYCI.US,D,20250725,000000,24.86,24.87,24.86,24.87,2045,0
+MYCI.US,D,20250728,000000,24.86,24.88,24.86,24.8654,1472,0
+MYCI.US,D,20250729,000000,24.97,24.97,24.89,24.905,2752,0
+MYCI.US,D,20250730,000000,24.8758,24.91,24.875,24.875,3166,0
+MYCI.US,D,20250731,000000,24.89,24.89,24.87,24.87,1165,0
+MYCI.US,D,20250801,000000,24.8723,24.92,24.8723,24.92,922,0
+MYCI.US,D,20250805,000000,24.93,24.94,24.92,24.93,3064,0
+MYCI.US,D,20250806,000000,24.9325,24.95,24.9325,24.945,2006,0
+MYCI.US,D,20250807,000000,24.93,24.94,24.93,24.935,1297,0
+MYCI.US,D,20250808,000000,24.91,24.91,24.895,24.895,1668,0
+MYCI.US,D,20250811,000000,24.91,24.93,24.91,24.915,9334,0
+MYCI.US,D,20250812,000000,24.935,24.94,24.92,24.94,2939,0
+MYCI.US,D,20250813,000000,24.99,25,24.98,24.995,5081,0
+MYCI.US,D,20250814,000000,24.96,24.97,24.96,24.96,7325,0
+MYCI.US,D,20250815,000000,24.955,24.97,24.955,24.965,7080,0
+MYCI.US,D,20250818,000000,24.9713,24.9713,24.95,24.95,1364,0
+MYCI.US,D,20250819,000000,24.98,24.98,24.96,24.96,276,0
+MYCI.US,D,20250820,000000,25.01,25.01,24.975,24.975,2935,0
+MYCI.US,D,20250821,000000,24.94,24.94,24.935,24.935,1548,0
+MYCI.US,D,20250822,000000,25.0174,25.12,25.0174,25.035,5386,0
+MYCI.US,D,20250825,000000,25.015,25.08,25.015,25.02,3000,0
+MYCI.US,D,20250826,000000,25.0212,25.04,25.0212,25.04,1861,0
+MYCI.US,D,20250827,000000,25.0357,25.07,25.03,25.06,4474,0
+MYCI.US,D,20250828,000000,25.06,25.07,25.06,25.07,156,0
+MYCI.US,D,20250829,000000,25.08,25.08,25.06,25.06,472,0
+MYCI.US,D,20250902,000000,24.94,24.94,24.93,24.94,517,0
+MYCI.US,D,20250903,000000,24.9763,24.99,24.9763,24.99,301,0
+MYCI.US,D,20250904,000000,25.029,25.055,25.0207,25.055,2037,0
+MYCI.US,D,20250905,000000,25.12,25.12,25.095,25.095,3843,0
+MYCI.US,D,20250908,000000,25.11,25.11,25.105,25.105,748,0
+MYCI.US,D,20250909,000000,25.0898,25.09,25.0891,25.09,1229,0
+MYCI.US,D,20250910,000000,25.13,25.13,25.11,25.11,1298,0
+MYCI.US,D,20250911,000000,25.14,25.14,25.14,25.14,599,0
+MYCI.US,D,20250912,000000,25.13,25.17,25.115,25.115,7009,0
+MYCI.US,D,20250915,000000,25.1468,25.16,25.13,25.145,17892,0
+MYCI.US,D,20250916,000000,25.16,25.16,25.1493,25.15,2321,0
+MYCI.US,D,20250917,000000,25.16,25.18,25.11,25.11,4622,0
+MYCI.US,D,20250918,000000,25.11,25.13,25.1,25.105,5589,0
+MYCI.US,D,20250919,000000,25.12,25.12,25.105,25.115,1953,0
+MYCI.US,D,20250922,000000,25.1078,25.1078,25.105,25.105,522,0
+MYCI.US,D,20250923,000000,25.12,25.12,25.11,25.11,1228,0
+MYCI.US,D,20250924,000000,25.1,25.12,25.085,25.085,4540,0
+MYCI.US,D,20250925,000000,25.025,25.11,25.01,25.035,2462,0
+MYCI.US,D,20250926,000000,25.0462,25.0466,25.02,25.045,1204,0
+MYCI.US,D,20250929,000000,25.0773,25.08,25.075,25.075,1238,0
+MYCI.US,D,20250930,000000,25.09,25.11,25.085,25.085,1523,0
+MYCI.US,D,20251001,000000,25.025,25.0391,25,25.035,3068,0
+MYCI.US,D,20251002,000000,25.0253,25.06,25.0253,25.045,458,0
+MYCI.US,D,20251003,000000,25.04,25.04,25.035,25.035,2919,0
+MYCI.US,D,20251006,000000,25.04,25.04,25.015,25.015,3395,0
+MYCI.US,D,20251007,000000,25.02,25.05,25.02,25.03,1211,0
+MYCI.US,D,20251008,000000,25.05,25.05,25.025,25.025,394,0
+MYCI.US,D,20251009,000000,25.02,25.02,25.005,25.005,408,0
+MYCI.US,D,20251010,000000,25.045,25.06,25.045,25.045,2623,0
+MYCI.US,D,20251013,000000,25.0491,25.06,25.0491,25.0588,732,0
+MYCI.US,D,20251014,000000,25.07,25.1599,25.07,25.105,5537,0
+MYCI.US,D,20251015,000000,25.1,25.1199,25.1,25.105,758,0
+MYCI.US,D,20251016,000000,25.13,25.16,25.1299,25.155,1247,0
+MYCI.US,D,20251017,000000,25.13,25.135,25.13,25.135,767,0
+MYCI.US,D,20251020,000000,25.13,25.1464,25.0725,25.145,2082,0
+MYCI.US,D,20251021,000000,25.1768,25.1768,25.1404,25.155,1867,0
+MYCI.US,D,20251022,000000,25.15,25.17,25.15,25.1551,1144,0
+MYCI.US,D,20251023,000000,25.14,25.21,25.12,25.145,4227,0
+MYCI.US,D,20251024,000000,25.1599,25.179,25.1599,25.165,1286,0
+MYCI.US,D,20251027,000000,25.17,25.18,25.165,25.165,690,0
+MYCI.US,D,20251028,000000,25.17,25.175,25.165,25.175,1483,0
+MYCI.US,D,20251029,000000,25.18,25.18,25.095,25.095,1626,0
+MYCI.US,D,20251030,000000,25.085,25.089,25.06,25.075,1260,0
+MYCI.US,D,20251031,000000,25.09,25.09,25.085,25.085,3384,0
+MYCI.US,D,20251103,000000,24.97,24.97,24.955,24.955,1732,0
+MYCI.US,D,20251104,000000,24.97,24.99,24.965,24.965,712,0
+MYCI.US,D,20251105,000000,24.96,24.96,24.945,24.945,815,0
+MYCI.US,D,20251106,000000,24.99,25.0014,24.98,25,3236,0
+MYCI.US,D,20251110,000000,24.999,25.01,24.99,24.99,1344,0
+MYCI.US,D,20251112,000000,25.02,25.03,25,25.02,1805,0
+MYCI.US,D,20251113,000000,24.9924,25,24.9709,24.995,1647,0
+MYCI.US,D,20251114,000000,25,25,24.93,24.97,2443,0
+MYCI.US,D,20251117,000000,24.983,24.983,24.98,24.98,310,0
+MYCI.US,D,20251118,000000,25.005,25.01,24.99,25.005,1881,0
+MYCI.US,D,20251119,000000,25.02,25.03,24.99,25,1649,0
+MYCI.US,D,20251120,000000,25.04,25.06,25.02,25.02,2515,0
+MYCI.US,D,20251121,000000,25.05,25.06,25.05,25.06,2439,0
+MYCI.US,D,20251124,000000,25.09,25.09,25.07,25.0837,1949,0
+MYCI.US,D,20251125,000000,25.0998,25.129,25.0998,25.12,3060,0
+MYCI.US,D,20251126,000000,25.12,25.14,25.12,25.14,1892,0
+MYCI.US,D,20251128,000000,25.135,25.135,25.13,25.13,436,0
+MYCI.US,D,20251201,000000,24.98,25.04,24.958,25.0041,7181,0
+MYCI.US,D,20251202,000000,25.01,25.03,25.01,25.02,3766,0
+MYCI.US,D,20251203,000000,25.01,25.05,25.01,25.0352,4450,0
+MYCI.US,D,20251204,000000,24.95,25.05,24.95,25.02,25851,0
+MYCI.US,D,20251205,000000,25,25.085,24.99,25.015,15770,0
+MYCI.US,D,20251208,000000,24.98,24.99,24.98,24.985,5382,0
+MYCI.US,D,20251209,000000,24.98,25,24.964,24.97,5310,0
+MYCI.US,D,20251210,000000,24.9699,25.04,24.9699,25.0287,8802,0
+MYCI.US,D,20251211,000000,25.03,25.04,24.99,25.02,10086,0
+MYCI.US,D,20251212,000000,24.994,25,24.97,24.995,5366,0
+MYCI.US,D,20251215,000000,25.02,25.02,24.97,25.005,4826,0
+MYCI.US,D,20251216,000000,25.03,25.049,24.99,25.035,2468,0
+MYCI.US,D,20251217,000000,25.0382,25.04,25.025,25.035,2213,0
+MYCI.US,D,20251218,000000,24.9858,24.9888,24.98,24.985,6419,0
+MYCI.US,D,20251219,000000,24.97,24.98,24.97,24.975,6876,0
+MYCI.US,D,20251222,000000,24.97,25.0199,24.97,24.975,7298,0
+MYCI.US,D,20251223,000000,24.94,24.98,24.9399,24.965,5300,0
+MYCI.US,D,20251224,000000,24.96,25,24.9275,24.9904,3309,0
+MYCI.US,D,20251226,000000,25.0299,25.0299,25.02,25.02,1009,0
+MYCI.US,D,20251229,000000,25.01,25.04,25.01,25.035,7913,0
+MYCI.US,D,20251230,000000,25.03,25.05,25.03,25.0373,1693,0
+MYCI.US,D,20251231,000000,25.04,25.08,25.04,25.046,8376,0
+MYCI.US,D,20260102,000000,25.03,25.03,25.02,25.02,240,0
+MYCI.US,D,20260105,000000,25.05,25.06,25.03,25.04,6349,0
+MYCI.US,D,20260106,000000,25.05,25.05,25.025,25.045,2085,0
+MYCI.US,D,20260107,000000,25.06,25.06,25.04,25.04,8948,0
+MYCI.US,D,20260108,000000,25.02,25.03,25.01,25.02,5863,0
+MYCI.US,D,20260109,000000,25.0292,25.03,25.02,25.02,1785,0
+MYCI.US,D,20260112,000000,25.015,25.03,25.011,25.02,49332,0
+MYCI.US,D,20260113,000000,25.05,25.06,25.04,25.05,13658,0
+MYCI.US,D,20260114,000000,25.0699,25.0762,25.06,25.06,4306,0
+MYCI.US,D,20260115,000000,25.0545,25.06,25.031,25.04,1886,0
+MYCI.US,D,20260116,000000,25.06,25.06,25.03,25.03,6874,0
+MYCI.US,D,20260120,000000,25.03,25.03,25.01,25.02,2426,0
+MYCI.US,D,20260121,000000,25.04,25.05,25.03,25.05,4092,0
+MYCI.US,D,20260122,000000,25.035,25.05,25.035,25.04,3195,0
+MYCI.US,D,20260123,000000,25.06,25.06,25.05,25.0589,880,0
+MYCI.US,D,20260126,000000,25.0699,25.07,25.06,25.066,3085,0
+MYCI.US,D,20260127,000000,25.09,25.09,25.08,25.085,7448,0
+MYCI.US,D,20260128,000000,25.07,25.09,25.07,25.08,6733,0
+MYCI.US,D,20260129,000000,25.09,25.11,25.08,25.09,2798,0
+MYCI.US,D,20260130,000000,25.12,25.13,25.12,25.1274,1812,0
+MYCI.US,D,20260202,000000,25.02,25.02,25,25.0054,2701,0
+MYCI.US,D,20260203,000000,25.01,25.01,25,25.005,6622,0
+MYCI.US,D,20260204,000000,25,25.01,24.98,25.01,3916,0
+MYCI.US,D,20260205,000000,25.055,25.08,25.055,25.07,2460,0
+MYCI.US,D,20260206,000000,25.07,25.07,25.05,25.0642,5619,0
+MYCI.US,D,20260209,000000,25.0799,25.08,25.061,25.07,8653,0
+MYCI.US,D,20260210,000000,25.1,25.1196,25.09,25.09,1556,0
+MYCI.US,D,20260211,000000,25.07,25.0799,25.065,25.065,3154,0
+MYCI.US,D,20260212,000000,25.1094,25.11,25.09,25.1004,5059,0
+MYCI.US,D,20260213,000000,25.137,25.15,25.13,25.14,7365,0
+MYCI.US,D,20260217,000000,25.12,25.15,25.12,25.14,33060,0
+MYCI.US,D,20260218,000000,25.14,25.1474,25.12,25.12,6288,0
diff --git a/daily/us/nasdaq etfs/myck.us.txt b/daily/us/nasdaq etfs/myck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..351d415be8229e754ff1bed2405dbf07e68e2451
--- /dev/null
+++ b/daily/us/nasdaq etfs/myck.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCK.US,D,20240930,000000,24.98,24.98,24.9639,24.9639,101,0
+MYCK.US,D,20241001,000000,25.0226,25.0226,25.0226,25.0226,25,0
+MYCK.US,D,20241002,000000,25.01,25.01,24.9988,24.9988,100,0
+MYCK.US,D,20241004,000000,24.8064,24.8064,24.8064,24.8064,25,0
+MYCK.US,D,20241007,000000,24.7188,24.7188,24.7188,24.7188,25,0
+MYCK.US,D,20241008,000000,24.76,24.76,24.75,24.7551,404,0
+MYCK.US,D,20241009,000000,24.7135,24.7135,24.7135,24.7135,1,0
+MYCK.US,D,20241010,000000,24.73,24.74,24.715,24.715,3648,0
+MYCK.US,D,20241011,000000,24.7596,24.7596,24.7344,24.7344,304,0
+MYCK.US,D,20241014,000000,24.725,24.725,24.725,24.725,25,0
+MYCK.US,D,20241015,000000,24.8,24.82,24.8,24.8007,821,0
+MYCK.US,D,20241016,000000,24.8436,24.87,24.8436,24.85,1072,0
+MYCK.US,D,20241017,000000,24.84,24.84,24.7366,24.7366,7240,0
+MYCK.US,D,20241018,000000,24.79,24.79,24.7475,24.7475,5375,0
+MYCK.US,D,20241021,000000,24.61,24.61,24.58,24.58,482,0
+MYCK.US,D,20241022,000000,24.59,24.59,24.575,24.575,1522,0
+MYCK.US,D,20241023,000000,24.51,24.53,24.49,24.5128,1700,0
+MYCK.US,D,20241024,000000,24.5571,24.5571,24.5571,24.5571,25,0
+MYCK.US,D,20241025,000000,24.52,24.52,24.52,24.52,2,0
+MYCK.US,D,20241028,000000,24.495,24.495,24.495,24.495,2,0
+MYCK.US,D,20241029,000000,24.5217,24.5217,24.5217,24.5217,2,0
+MYCK.US,D,20241030,000000,24.48,24.48,24.465,24.465,150,0
+MYCK.US,D,20241031,000000,24.43,24.45,24.4218,24.4218,2950,0
+MYCK.US,D,20241101,000000,24.28,24.28,24.2609,24.27,1798,0
+MYCK.US,D,20241104,000000,24.35,24.3541,24.34,24.3541,430,0
+MYCK.US,D,20241105,000000,24.3135,24.4213,24.3135,24.4213,7550,0
+MYCK.US,D,20241106,000000,24.25,24.3,24.25,24.2547,13469,0
+MYCK.US,D,20241107,000000,24.42,24.47,24.42,24.465,1044,0
+MYCK.US,D,20241108,000000,24.49,24.4999,24.49,24.4983,693,0
+MYCK.US,D,20241111,000000,24.46,24.46,24.45,24.45,18101,0
+MYCK.US,D,20241112,000000,24.35,24.35,24.3167,24.3167,1320,0
+MYCK.US,D,20241114,000000,24.32,24.32,24.26,24.2625,2801,0
+MYCK.US,D,20241115,000000,24.22,24.2851,24.22,24.2851,101,0
+MYCK.US,D,20241118,000000,24.27,24.34,24.27,24.3288,2584,0
+MYCK.US,D,20241120,000000,24.36,24.36,24.3247,24.3247,21601,0
+MYCK.US,D,20241121,000000,24.35,24.35,24.315,24.315,201,0
+MYCK.US,D,20241125,000000,24.52,24.54,24.52,24.5295,4200,0
+MYCK.US,D,20241202,000000,24.53,24.5849,24.53,24.5849,3642,0
+MYCK.US,D,20241203,000000,24.59,24.59,24.53,24.53,145,0
+MYCK.US,D,20241205,000000,24.57,24.5914,24.57,24.5914,472,0
+MYCK.US,D,20241210,000000,24.59,24.62,24.59,24.595,965,0
+MYCK.US,D,20241211,000000,24.5899,24.5899,24.5683,24.5683,350,0
+MYCK.US,D,20241212,000000,24.52,24.52,24.481,24.481,100,0
+MYCK.US,D,20241216,000000,24.43,24.44,24.4299,24.4299,350,0
+MYCK.US,D,20241217,000000,24.43,24.44,24.4188,24.4188,673,0
+MYCK.US,D,20241218,000000,24.4399,24.4399,24.2015,24.2015,580,0
+MYCK.US,D,20241219,000000,24.09,24.09,24.0356,24.0356,13356,0
+MYCK.US,D,20241220,000000,24.13,24.14,24.12,24.12,3889,0
+MYCK.US,D,20241223,000000,24.08,24.08,24.0796,24.0796,252,0
+MYCK.US,D,20241227,000000,24.13,24.13,24.09,24.09,8530,0
+MYCK.US,D,20241230,000000,24.16,24.1797,24.15,24.1797,346,0
+MYCK.US,D,20250103,000000,24.13,24.15,24.1094,24.1094,1339,0
+MYCK.US,D,20250106,000000,24.1,24.1,24.0901,24.0901,204,0
+MYCK.US,D,20250107,000000,24.09,24.09,24.03,24.03,208,0
+MYCK.US,D,20250108,000000,24.06,24.07,24.05,24.05,622,0
+MYCK.US,D,20250110,000000,24.03,24.03,23.88,23.8826,14376,0
+MYCK.US,D,20250113,000000,23.88,23.88,23.8405,23.8405,1620,0
+MYCK.US,D,20250116,000000,24.16,24.16,24.1406,24.1406,3772,0
+MYCK.US,D,20250117,000000,24.16,24.16,24.1311,24.1311,1800,0
+MYCK.US,D,20250122,000000,24.15,24.15,24.1441,24.1441,299,0
+MYCK.US,D,20250123,000000,24.15,24.15,24.15,24.15,194,0
+MYCK.US,D,20250124,000000,24.19,24.19,24.19,24.19,207,0
+MYCK.US,D,20250127,000000,24.2565,24.31,24.2565,24.31,5691,0
+MYCK.US,D,20250129,000000,24.34,24.34,24.28,24.2951,12069,0
+MYCK.US,D,20250130,000000,24.34,24.35,24.3297,24.3298,2481,0
+MYCK.US,D,20250131,000000,24.34,24.34,24.2979,24.2979,213,0
+MYCK.US,D,20250203,000000,24.2,24.21,24.184,24.184,538,0
+MYCK.US,D,20250204,000000,24.2207,24.26,24.2207,24.2466,788,0
+MYCK.US,D,20250206,000000,24.31,24.31,24.29,24.2971,780,0
+MYCK.US,D,20250207,000000,24.231,24.231,24.2171,24.2171,243,0
+MYCK.US,D,20250210,000000,24.25,24.25,24.231,24.231,253,0
+MYCK.US,D,20250211,000000,24.1901,24.22,24.1901,24.21,1902,0
+MYCK.US,D,20250220,000000,24.32,24.32,24.32,24.32,765,0
+MYCK.US,D,20250224,000000,24.43,24.45,24.43,24.45,620,0
+MYCK.US,D,20250225,000000,24.54,24.5568,24.54,24.55,1335,0
+MYCK.US,D,20250227,000000,24.54,24.56,24.54,24.553,2611,0
+MYCK.US,D,20250228,000000,24.6,24.6279,24.59,24.6279,600,0
+MYCK.US,D,20250304,000000,24.58,24.58,24.56,24.5654,4754,0
+MYCK.US,D,20250305,000000,24.54,24.54,24.49,24.49,257,0
+MYCK.US,D,20250307,000000,24.46,24.46,24.4354,24.4354,1107,0
+MYCK.US,D,20250312,000000,24.33,24.3311,24.33,24.3311,304,0
+MYCK.US,D,20250313,000000,24.31,24.3895,24.31,24.3895,861,0
+MYCK.US,D,20250317,000000,24.42,24.42,24.3752,24.3752,295,0
+MYCK.US,D,20250318,000000,24.43,24.43,24.4224,24.4224,468,0
+MYCK.US,D,20250319,000000,24.41,24.5306,24.41,24.5306,926,0
+MYCK.US,D,20250320,000000,24.5285,24.5303,24.5285,24.5303,145507,0
+MYCK.US,D,20250321,000000,24.5597,24.5597,24.5397,24.5397,2000,0
+MYCK.US,D,20250324,000000,24.47,24.47,24.4508,24.4508,145,0
+MYCK.US,D,20250325,000000,24.5093,24.52,24.5,24.5,305,0
+MYCK.US,D,20250326,000000,24.4882,24.4882,24.4571,24.4571,7253,0
+MYCK.US,D,20250327,000000,24.405,24.44,24.405,24.44,1538,0
+MYCK.US,D,20250328,000000,24.5499,24.5777,24.54,24.5777,836,0
+MYCK.US,D,20250331,000000,24.6,24.61,24.56,24.56,1806,0
+MYCK.US,D,20250401,000000,24.5522,24.5522,24.5201,24.5201,1306,0
+MYCK.US,D,20250402,000000,24.6,24.6,24.52,24.5436,1950,0
+MYCK.US,D,20250403,000000,24.68,24.7,24.6579,24.6579,1520,0
+MYCK.US,D,20250404,000000,24.72,24.72,24.5989,24.5989,651,0
+MYCK.US,D,20250407,000000,24.4,24.4,24.2558,24.2558,475,0
+MYCK.US,D,20250408,000000,24.29,24.29,24.0881,24.0881,1339,0
+MYCK.US,D,20250409,000000,24.1,24.2395,24.1,24.2395,7528,0
+MYCK.US,D,20250410,000000,24.24,24.24,24.08,24.08,248,0
+MYCK.US,D,20250411,000000,23.81,23.99,23.81,23.9671,3172,0
+MYCK.US,D,20250414,000000,24.19,24.19,24.08,24.14,1987,0
+MYCK.US,D,20250416,000000,24.3,24.32,24.295,24.295,1211,0
+MYCK.US,D,20250417,000000,24.311,24.35,24.311,24.3318,1533,0
+MYCK.US,D,20250421,000000,24.39,24.39,24.205,24.205,727,0
+MYCK.US,D,20250423,000000,24.31,24.31,24.235,24.235,135,0
+MYCK.US,D,20250425,000000,24.54,24.54,24.515,24.5188,1800,0
+MYCK.US,D,20250428,000000,24.55,24.59,24.55,24.59,196,0
+MYCK.US,D,20250430,000000,24.61,24.6318,24.6,24.6318,509,0
+MYCK.US,D,20250501,000000,24.49,24.49,24.428,24.4428,2285,0
+MYCK.US,D,20250502,000000,24.38,24.38,24.3699,24.38,746,0
+MYCK.US,D,20250506,000000,24.39,24.43,24.38,24.415,9204,0
+MYCK.US,D,20250508,000000,24.4,24.4,24.3466,24.3466,768,0
+MYCK.US,D,20250509,000000,24.39,24.39,24.34,24.34,1581,0
+MYCK.US,D,20250513,000000,24.34,24.36,24.34,24.3536,2000,0
+MYCK.US,D,20250514,000000,24.34,24.34,24.27,24.27,2265,0
+MYCK.US,D,20250515,000000,24.35,24.415,24.3499,24.415,540,0
+MYCK.US,D,20250516,000000,24.47,24.47,24.45,24.455,11808,0
+MYCK.US,D,20250519,000000,24.42,24.49,24.42,24.475,1900,0
+MYCK.US,D,20250520,000000,24.47,24.47,24.4532,24.4532,430,0
+MYCK.US,D,20250521,000000,24.38,24.38,24.28,24.31,734,0
+MYCK.US,D,20250522,000000,24.37,24.38,24.37,24.3759,849,0
+MYCK.US,D,20250523,000000,24.39,24.41,24.39,24.41,1155,0
+MYCK.US,D,20250528,000000,24.44,24.4459,24.44,24.4459,186,0
+MYCK.US,D,20250530,000000,24.56,24.5866,24.56,24.5866,256,0
+MYCK.US,D,20250603,000000,24.45,24.48,24.45,24.4586,1024,0
+MYCK.US,D,20250604,000000,24.56,24.576,24.56,24.576,509,0
+MYCK.US,D,20250606,000000,24.43,24.43,24.3851,24.3851,7207,0
+MYCK.US,D,20250609,000000,24.44,24.44,24.41,24.4303,4996,0
+MYCK.US,D,20250610,000000,24.45,24.4691,24.45,24.4691,479,0
+MYCK.US,D,20250611,000000,24.55,24.55,24.545,24.545,10905,0
+MYCK.US,D,20250616,000000,24.58,24.58,24.56,24.56,690,0
+MYCK.US,D,20250617,000000,24.58,24.58,24.5748,24.5748,144,0
+MYCK.US,D,20250620,000000,24.65,24.66,24.65,24.66,491,0
+MYCK.US,D,20250623,000000,24.7199,24.73,24.7152,24.7152,916,0
+MYCK.US,D,20250624,000000,24.8,24.8,24.7906,24.7906,593,0
+MYCK.US,D,20250626,000000,24.86,24.86,24.8597,24.8597,191,0
+MYCK.US,D,20250627,000000,24.8438,24.8438,24.8423,24.8423,1446,0
+MYCK.US,D,20250630,000000,24.89,24.9128,24.89,24.9128,668,0
+MYCK.US,D,20250701,000000,24.81,24.81,24.8077,24.8077,363,0
+MYCK.US,D,20250707,000000,24.72,24.72,24.7043,24.7043,154,0
+MYCK.US,D,20250708,000000,24.67,24.67,24.64,24.64,606,0
+MYCK.US,D,20250709,000000,24.74,24.7428,24.74,24.7428,183,0
+MYCK.US,D,20250711,000000,24.68,24.7,24.68,24.7,238,0
+MYCK.US,D,20250714,000000,24.68,24.69,24.68,24.69,508,0
+MYCK.US,D,20250715,000000,24.64,24.64,24.61,24.61,738,0
+MYCK.US,D,20250717,000000,24.69,24.6951,24.69,24.6951,511,0
+MYCK.US,D,20250718,000000,24.7692,24.7692,24.7553,24.7553,279,0
+MYCK.US,D,20250721,000000,24.85,24.85,24.815,24.815,283,0
+MYCK.US,D,20250722,000000,24.83,24.8531,24.825,24.8531,1321,0
+MYCK.US,D,20250723,000000,24.805,24.8063,24.805,24.805,348,0
+MYCK.US,D,20250725,000000,24.81,24.815,24.81,24.815,506,0
+MYCK.US,D,20250729,000000,24.86,24.86,24.8537,24.8537,204,0
+MYCK.US,D,20250730,000000,24.83,24.855,24.8121,24.8121,4896,0
+MYCK.US,D,20250731,000000,24.82,24.82,24.8171,24.8171,1508,0
+MYCK.US,D,20250801,000000,24.8667,24.94,24.8667,24.94,4014,0
+MYCK.US,D,20250805,000000,24.94,24.94,24.94,24.94,331,0
+MYCK.US,D,20250807,000000,24.96,24.96,24.9444,24.9444,328,0
+MYCK.US,D,20250811,000000,24.92,24.92,24.9009,24.9009,33098,0
+MYCK.US,D,20250812,000000,24.94,24.945,24.94,24.945,328,0
+MYCK.US,D,20250813,000000,25.04,25.04,25.0177,25.0177,4036,0
+MYCK.US,D,20250814,000000,24.97,24.97,24.9638,24.9638,716,0
+MYCK.US,D,20250815,000000,25.03,25.03,24.955,24.955,2310,0
+MYCK.US,D,20250818,000000,24.94,24.94,24.935,24.935,383,0
+MYCK.US,D,20250820,000000,24.9738,24.975,24.9738,24.975,167,0
+MYCK.US,D,20250821,000000,24.91,24.91,24.9,24.905,1577,0
+MYCK.US,D,20250822,000000,25.05,25.07,25.0401,25.0616,2505,0
+MYCK.US,D,20250825,000000,25.04,25.04,25.0208,25.025,2359,0
+MYCK.US,D,20250828,000000,25.11,25.12,25.1,25.1,1105,0
+MYCK.US,D,20250903,000000,25,25.025,25,25.025,1335,0
+MYCK.US,D,20250904,000000,25.1294,25.1294,25.115,25.115,145,0
+MYCK.US,D,20250905,000000,25.22,25.22,25.175,25.175,2879,0
+MYCK.US,D,20250912,000000,25.2191,25.222,25.2191,25.222,2003,0
+MYCK.US,D,20250915,000000,25.28,25.29,25.2688,25.2735,24542,0
+MYCK.US,D,20250917,000000,25.25,25.26,25.2449,25.2449,12776,0
+MYCK.US,D,20250918,000000,25.23,25.24,25.22,25.2319,3608,0
+MYCK.US,D,20250919,000000,25.25,25.25,25.2371,25.2371,355,0
+MYCK.US,D,20250922,000000,25.23,25.23,25.2057,25.2057,2079,0
+MYCK.US,D,20250925,000000,25.08,25.105,25.0792,25.105,783,0
+MYCK.US,D,20250926,000000,25.1041,25.1305,25.1041,25.1305,292,0
+MYCK.US,D,20250929,000000,25.19,25.19,25.1647,25.1647,1347,0
+MYCK.US,D,20251001,000000,25.1143,25.1574,25.1143,25.1574,117,0
+MYCK.US,D,20251006,000000,25.12,25.12,25.11,25.11,769,0
+MYCK.US,D,20251007,000000,25.1405,25.16,25.1405,25.1444,1048,0
+MYCK.US,D,20251008,000000,25.12,25.12,25.1147,25.1147,567,0
+MYCK.US,D,20251010,000000,25.15,25.15,25.12,25.1201,2450,0
+MYCK.US,D,20251013,000000,25.1358,25.165,25.1358,25.165,653,0
+MYCK.US,D,20251014,000000,25.25,25.25,25.2253,25.2253,5569,0
+MYCK.US,D,20251015,000000,25.25,25.25,25.2325,25.2325,1003,0
+MYCK.US,D,20251017,000000,25.27,25.27,25.2645,25.2645,283,0
+MYCK.US,D,20251020,000000,25.3,25.3,25.2904,25.2904,823,0
+MYCK.US,D,20251022,000000,25.3,25.31,25.2951,25.2951,1445,0
+MYCK.US,D,20251024,000000,25.32,25.32,25.3074,25.315,4702,0
+MYCK.US,D,20251027,000000,25.31,25.33,25.31,25.315,1564,0
+MYCK.US,D,20251028,000000,25.32,25.32,25.315,25.315,217,0
+MYCK.US,D,20251029,000000,25.33,25.33,25.2127,25.2127,671,0
+MYCK.US,D,20251030,000000,25.19,25.2,25.1631,25.1631,5048,0
+MYCK.US,D,20251031,000000,25.1756,25.18,25.1453,25.1453,1385,0
+MYCK.US,D,20251103,000000,25.03,25.03,25.0204,25.0204,3257,0
+MYCK.US,D,20251104,000000,25.06,25.06,25.035,25.035,215,0
+MYCK.US,D,20251105,000000,25.02,25.02,24.9942,24.9942,4021,0
+MYCK.US,D,20251106,000000,25.07,25.09,25.07,25.08,1923,0
+MYCK.US,D,20251114,000000,25.04,25.04,25.035,25.035,499,0
+MYCK.US,D,20251117,000000,25.03,25.035,25.03,25.035,1888,0
+MYCK.US,D,20251118,000000,25.0591,25.06,25.0591,25.06,738,0
+MYCK.US,D,20251119,000000,25.08,25.08,25.05,25.05,628,0
+MYCK.US,D,20251120,000000,25.1,25.1,25.0835,25.0835,143,0
+MYCK.US,D,20251124,000000,25.19,25.195,25.19,25.195,766,0
+MYCK.US,D,20251125,000000,25.2699,25.2699,25.2541,25.2541,6611,0
+MYCK.US,D,20251201,000000,25.1,25.12,25.1,25.105,9052,0
+MYCK.US,D,20251202,000000,25.12,25.13,25.11,25.1284,3229,0
+MYCK.US,D,20251203,000000,25.16,25.18,25.16,25.167,4843,0
+MYCK.US,D,20251204,000000,25.14,25.184,25.1273,25.1273,19341,0
+MYCK.US,D,20251205,000000,25.12,25.12,25.0998,25.1022,10047,0
+MYCK.US,D,20251208,000000,25.06,25.0862,25.06,25.08,2726,0
+MYCK.US,D,20251209,000000,25.05,25.06,25.04,25.0417,6808,0
+MYCK.US,D,20251210,000000,25.0564,25.14,25.0564,25.14,2201,0
+MYCK.US,D,20251211,000000,25.14,25.18,25.13,25.1327,3530,0
+MYCK.US,D,20251212,000000,25.0726,25.08,25.07,25.0799,5714,0
+MYCK.US,D,20251215,000000,25.1,25.1,25.1,25.1,672,0
+MYCK.US,D,20251216,000000,25.16,25.16,25.12,25.1302,1164,0
+MYCK.US,D,20251217,000000,25.115,25.1244,25.115,25.1244,356,0
+MYCK.US,D,20251219,000000,25.0689,25.0689,25.0493,25.0493,2475,0
+MYCK.US,D,20251222,000000,25.04,25.06,25.0301,25.045,3156,0
+MYCK.US,D,20251223,000000,25.02,25.04,25.02,25.0328,896,0
+MYCK.US,D,20251229,000000,25.1151,25.16,25.1151,25.145,15798,0
+MYCK.US,D,20251230,000000,25.13,25.1397,25.13,25.1397,165,0
+MYCK.US,D,20251231,000000,25.14,25.14,25.0946,25.0946,403,0
+MYCK.US,D,20260102,000000,25.1,25.1,25.085,25.085,12302,0
+MYCK.US,D,20260105,000000,25.11,25.1301,25.1006,25.1301,4276,0
+MYCK.US,D,20260106,000000,25.15,25.15,25.1418,25.1418,623,0
+MYCK.US,D,20260107,000000,25.15,25.15,25.1315,25.1315,608,0
+MYCK.US,D,20260109,000000,25.11,25.11,25.1,25.105,1984,0
+MYCK.US,D,20260112,000000,25.11,25.1161,25.105,25.105,5210,0
+MYCK.US,D,20260114,000000,25.1799,25.18,25.17,25.175,2154,0
+MYCK.US,D,20260115,000000,25.15,25.15,25.1251,25.1251,1158,0
+MYCK.US,D,20260116,000000,25.13,25.13,25.08,25.09,5112,0
+MYCK.US,D,20260120,000000,25.06,25.06,25.0494,25.0494,274,0
+MYCK.US,D,20260123,000000,25.12,25.1262,25.12,25.1262,1795,0
+MYCK.US,D,20260126,000000,25.14,25.14,25.1346,25.1346,185,0
+MYCK.US,D,20260127,000000,25.15,25.16,25.15,25.155,3671,0
+MYCK.US,D,20260128,000000,25.14,25.14,25.1382,25.1382,1294,0
+MYCK.US,D,20260129,000000,25.16,25.18,25.16,25.168,2112,0
+MYCK.US,D,20260130,000000,25.18,25.2,25.18,25.195,5309,0
+MYCK.US,D,20260202,000000,25.07,25.07,25.0634,25.0634,783,0
+MYCK.US,D,20260203,000000,25.05,25.07,25.0467,25.0595,3808,0
+MYCK.US,D,20260204,000000,25.04,25.07,25.04,25.06,229,0
+MYCK.US,D,20260205,000000,25.105,25.155,25.105,25.155,770,0
+MYCK.US,D,20260209,000000,25.17,25.17,25.16,25.16,2003,0
+MYCK.US,D,20260210,000000,25.2195,25.2195,25.185,25.185,1759,0
+MYCK.US,D,20260211,000000,25.15,25.175,25.15,25.16,15376,0
+MYCK.US,D,20260212,000000,25.21,25.22,25.21,25.22,50414,0
+MYCK.US,D,20260213,000000,25.28,25.289,25.28,25.28,3553,0
+MYCK.US,D,20260217,000000,25.279,25.31,25.27,25.29,235928,0
+MYCK.US,D,20260218,000000,25.2602,25.2735,25.2602,25.2735,612,0
diff --git a/daily/us/nasdaq etfs/mycl.us.txt b/daily/us/nasdaq etfs/mycl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f328b86b22db73cdf84466e02f1447bfcbe2a343
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycl.us.txt	
@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCL.US,D,20241007,000000,24.6834,24.6834,24.6834,24.6834,2,0
+MYCL.US,D,20241008,000000,24.7151,24.7151,24.7151,24.7151,2,0
+MYCL.US,D,20241009,000000,24.675,24.675,24.675,24.675,3,0
+MYCL.US,D,20241010,000000,24.68,24.69,24.6729,24.6729,1810,0
+MYCL.US,D,20241011,000000,24.691,24.691,24.685,24.685,304,0
+MYCL.US,D,20241014,000000,24.675,24.675,24.675,24.675,2,0
+MYCL.US,D,20241015,000000,24.77,24.79,24.7655,24.7655,1417,0
+MYCL.US,D,20241016,000000,24.83,24.84,24.8,24.8222,1419,0
+MYCL.US,D,20241017,000000,24.695,24.695,24.695,24.695,1,0
+MYCL.US,D,20241018,000000,24.74,24.74,24.7056,24.7056,10264,0
+MYCL.US,D,20241021,000000,24.63,24.63,24.5174,24.5174,10496,0
+MYCL.US,D,20241022,000000,24.515,24.515,24.515,24.515,30,0
+MYCL.US,D,20241023,000000,24.4541,24.4541,24.4541,24.4541,1,0
+MYCL.US,D,20241024,000000,24.4972,24.4972,24.4972,24.4972,1,0
+MYCL.US,D,20241025,000000,24.49,24.49,24.455,24.455,222,0
+MYCL.US,D,20241028,000000,24.42,24.4292,24.42,24.4292,700,0
+MYCL.US,D,20241029,000000,24.4489,24.4489,24.4489,24.4489,12,0
+MYCL.US,D,20241030,000000,24.4024,24.4024,24.4024,24.4024,12,0
+MYCL.US,D,20241031,000000,24.37,24.37,24.3498,24.3498,450,0
+MYCL.US,D,20241101,000000,24.32,24.32,24.17,24.17,2580,0
+MYCL.US,D,20241104,000000,24.27,24.2785,24.27,24.2785,503,0
+MYCL.US,D,20241105,000000,24.35,24.37,24.35,24.355,1840,0
+MYCL.US,D,20241106,000000,24.21,24.21,24.1653,24.1653,4490,0
+MYCL.US,D,20241107,000000,24.34,24.3957,24.34,24.3957,595,0
+MYCL.US,D,20241108,000000,24.41,24.437,24.41,24.437,603,0
+MYCL.US,D,20241112,000000,24.24,24.24,24.2334,24.2334,606,0
+MYCL.US,D,20241113,000000,24.21,24.21,24.19,24.19,247,0
+MYCL.US,D,20241114,000000,24.18,24.18,24.1723,24.1723,190,0
+MYCL.US,D,20241115,000000,24.14,24.1929,24.13,24.1929,1526,0
+MYCL.US,D,20241118,000000,24.27,24.27,24.2351,24.2351,2266,0
+MYCL.US,D,20241121,000000,24.26,24.26,24.225,24.225,200,0
+MYCL.US,D,20241122,000000,24.26,24.26,24.25,24.25,2560,0
+MYCL.US,D,20241125,000000,24.47,24.47,24.47,24.47,207,0
+MYCL.US,D,20241126,000000,24.41,24.4144,24.41,24.4144,692,0
+MYCL.US,D,20241203,000000,24.54,24.54,24.4776,24.4776,249,0
+MYCL.US,D,20241204,000000,24.56,24.5644,24.56,24.5644,260,0
+MYCL.US,D,20241205,000000,24.54,24.5497,24.52,24.5497,1461,0
+MYCL.US,D,20241210,000000,24.57,24.57,24.5419,24.5419,180,0
+MYCL.US,D,20241211,000000,24.52,24.52,24.5155,24.5155,160,0
+MYCL.US,D,20241213,000000,24.34,24.34,24.31,24.3281,800,0
+MYCL.US,D,20241217,000000,24.35,24.37,24.3396,24.3396,940,0
+MYCL.US,D,20241218,000000,24.35,24.35,24.1115,24.1115,585,0
+MYCL.US,D,20241219,000000,23.95,23.96,23.9203,23.9203,1403,0
+MYCL.US,D,20241220,000000,24.02,24.02,24.0095,24.0095,1337,0
+MYCL.US,D,20241223,000000,23.98,23.98,23.9487,23.9614,2290,0
+MYCL.US,D,20241226,000000,23.97,24.05,23.97,24.04,11191,0
+MYCL.US,D,20241227,000000,24,24,23.97,23.97,8663,0
+MYCL.US,D,20241230,000000,24.04,24.07,24.04,24.0641,525,0
+MYCL.US,D,20250103,000000,23.98,23.98,23.96,23.96,225,0
+MYCL.US,D,20250106,000000,23.91,23.92,23.91,23.9194,1283,0
+MYCL.US,D,20250107,000000,23.9091,23.9091,23.8301,23.8301,209,0
+MYCL.US,D,20250108,000000,23.85,23.865,23.85,23.865,1601,0
+MYCL.US,D,20250110,000000,23.83,23.83,23.7,23.7115,23681,0
+MYCL.US,D,20250113,000000,23.67,23.67,23.6633,23.6633,309,0
+MYCL.US,D,20250114,000000,23.66,23.6704,23.66,23.6704,909,0
+MYCL.US,D,20250115,000000,23.9,23.9,23.8902,23.8902,100,0
+MYCL.US,D,20250116,000000,23.97,23.97,23.9569,23.9569,100,0
+MYCL.US,D,20250117,000000,23.98,23.98,23.96,23.9613,1245,0
+MYCL.US,D,20250122,000000,24.01,24.01,24.005,24.005,464,0
+MYCL.US,D,20250123,000000,23.97,23.9763,23.97,23.9763,937,0
+MYCL.US,D,20250124,000000,24.03,24.03,24.02,24.02,416,0
+MYCL.US,D,20250127,000000,24.1183,24.1435,24.1183,24.1435,641,0
+MYCL.US,D,20250129,000000,24.17,24.17,24.1,24.1218,24221,0
+MYCL.US,D,20250130,000000,24.14,24.1627,24.14,24.1627,446,0
+MYCL.US,D,20250203,000000,24.08,24.08,24.01,24.0208,737,0
+MYCL.US,D,20250204,000000,24.08,24.1,24.08,24.0892,734,0
+MYCL.US,D,20250205,000000,24.2,24.202,24.2,24.202,200,0
+MYCL.US,D,20250206,000000,24.17,24.18,24.1678,24.1678,1646,0
+MYCL.US,D,20250207,000000,24.0801,24.09,24.0801,24.09,182,0
+MYCL.US,D,20250210,000000,24.1299,24.1299,24.0957,24.0957,1601,0
+MYCL.US,D,20250211,000000,24.04,24.06,24.04,24.06,175,0
+MYCL.US,D,20250220,000000,24.18,24.18,24.18,24.18,940,0
+MYCL.US,D,20250224,000000,24.23,24.32,24.23,24.31,1657,0
+MYCL.US,D,20250225,000000,24.42,24.43,24.42,24.42,916,0
+MYCL.US,D,20250227,000000,24.41,24.41,24.4038,24.4038,330,0
+MYCL.US,D,20250303,000000,24.41,24.46,24.41,24.4405,3984,0
+MYCL.US,D,20250304,000000,24.4,24.43,24.4,24.4001,4708,0
+MYCL.US,D,20250305,000000,24.36,24.36,24.33,24.3334,405,0
+MYCL.US,D,20250311,000000,24.22,24.22,24.2072,24.2072,121,0
+MYCL.US,D,20250312,000000,24.15,24.15,24.1471,24.1471,737,0
+MYCL.US,D,20250313,000000,24.13,24.21,24.12,24.21,514,0
+MYCL.US,D,20250314,000000,24.21,24.21,24.2,24.2,100,0
+MYCL.US,D,20250317,000000,24.26,24.26,24.24,24.24,200,0
+MYCL.US,D,20250319,000000,24.28,24.3814,24.28,24.3814,1606,0
+MYCL.US,D,20250320,000000,24.38,24.38,24.3742,24.3753,166470,0
+MYCL.US,D,20250324,000000,24.29,24.29,24.2706,24.2706,427,0
+MYCL.US,D,20250325,000000,24.33,24.33,24.3157,24.3157,113,0
+MYCL.US,D,20250326,000000,24.2899,24.2899,24.2551,24.2551,1440,0
+MYCL.US,D,20250327,000000,24.21,24.24,24.21,24.2201,773,0
+MYCL.US,D,20250328,000000,24.3399,24.38,24.324,24.365,575,0
+MYCL.US,D,20250331,000000,24.44,24.44,24.38,24.3838,1330,0
+MYCL.US,D,20250401,000000,24.38,24.38,24.3435,24.3435,386,0
+MYCL.US,D,20250402,000000,24.36,24.3901,24.36,24.3901,340,0
+MYCL.US,D,20250403,000000,24.46,24.46,24.44,24.44,123,0
+MYCL.US,D,20250404,000000,24.41,24.41,24.3855,24.3855,427,0
+MYCL.US,D,20250407,000000,24.12,24.12,24.0284,24.0284,286,0
+MYCL.US,D,20250408,000000,24.05,24.05,23.76,23.76,682,0
+MYCL.US,D,20250409,000000,23.9,24.0532,23.9,24.0532,3958,0
+MYCL.US,D,20250411,000000,23.62,23.7222,23.62,23.7222,2674,0
+MYCL.US,D,20250416,000000,24.05,24.08,24.05,24.0513,4521,0
+MYCL.US,D,20250417,000000,24.03,24.045,24.03,24.045,475,0
+MYCL.US,D,20250430,000000,24.34,24.3512,24.32,24.3512,492,0
+MYCL.US,D,20250501,000000,24.22,24.22,24.1635,24.1722,5586,0
+MYCL.US,D,20250505,000000,24.06,24.115,24.06,24.115,240,0
+MYCL.US,D,20250506,000000,24.12,24.1551,24.12,24.1551,4326,0
+MYCL.US,D,20250508,000000,24.16,24.16,24.115,24.115,1949,0
+MYCL.US,D,20250509,000000,24.15,24.15,24.115,24.115,2452,0
+MYCL.US,D,20250512,000000,24.12,24.12,24.0928,24.0928,182,0
+MYCL.US,D,20250514,000000,24.12,24.12,24.0329,24.0329,2679,0
+MYCL.US,D,20250516,000000,24.23,24.23,24.21,24.2184,8744,0
+MYCL.US,D,20250519,000000,24.17,24.225,24.15,24.225,1881,0
+MYCL.US,D,20250521,000000,24.01,24.01,23.995,24,568,0
+MYCL.US,D,20250522,000000,24.09,24.094,24.09,24.094,387,0
+MYCL.US,D,20250523,000000,24.11,24.14,24.11,24.14,261,0
+MYCL.US,D,20250528,000000,24.2,24.2209,24.2,24.2209,190,0
+MYCL.US,D,20250603,000000,24.22,24.24,24.22,24.236,593,0
+MYCL.US,D,20250604,000000,24.35,24.365,24.35,24.365,211,0
+MYCL.US,D,20250606,000000,24.19,24.2,24.1877,24.1877,3797,0
+MYCL.US,D,20250609,000000,24.22,24.22,24.22,24.22,836,0
+MYCL.US,D,20250610,000000,24.26,24.2692,24.26,24.2692,158,0
+MYCL.US,D,20250611,000000,24.34,24.34,24.335,24.335,10407,0
+MYCL.US,D,20250612,000000,24.41,24.4215,24.41,24.4215,289,0
+MYCL.US,D,20250616,000000,24.35,24.35,24.2803,24.2803,277,0
+MYCL.US,D,20250617,000000,24.38,24.38,24.37,24.3703,823,0
+MYCL.US,D,20250620,000000,24.41,24.41,24.3964,24.3964,157,0
+MYCL.US,D,20250623,000000,24.44,24.48,24.44,24.455,4288,0
+MYCL.US,D,20250624,000000,24.54,24.54,24.5366,24.5366,253,0
+MYCL.US,D,20250627,000000,24.61,24.63,24.5783,24.5783,3411,0
+MYCL.US,D,20250630,000000,24.65,24.6798,24.65,24.6798,678,0
+MYCL.US,D,20250701,000000,24.59,24.6603,24.56,24.6551,35964,0
+MYCL.US,D,20250702,000000,24.64,24.6551,24.64,24.6551,104,0
+MYCL.US,D,20250707,000000,24.53,24.53,24.5243,24.5243,339,0
+MYCL.US,D,20250708,000000,24.48,24.48,24.4644,24.4644,1073,0
+MYCL.US,D,20250711,000000,24.48,24.48,24.475,24.475,653,0
+MYCL.US,D,20250714,000000,24.48,24.49,24.4741,24.4741,722,0
+MYCL.US,D,20250715,000000,24.41,24.41,24.4,24.4,194,0
+MYCL.US,D,20250716,000000,24.4699,24.4699,24.4533,24.4533,115,0
+MYCL.US,D,20250717,000000,24.47,24.4775,24.47,24.4775,388,0
+MYCL.US,D,20250718,000000,24.54,24.55,24.525,24.525,3703,0
+MYCL.US,D,20250721,000000,24.65,24.65,24.6009,24.6009,178,0
+MYCL.US,D,20250722,000000,24.63,24.6626,24.63,24.6626,831,0
+MYCL.US,D,20250724,000000,24.6,24.6,24.5868,24.5868,148,0
+MYCL.US,D,20250725,000000,24.65,24.6504,24.65,24.6504,505,0
+MYCL.US,D,20250729,000000,24.7,24.7003,24.7,24.7003,300,0
+MYCL.US,D,20250730,000000,24.68,24.69,24.6634,24.6634,2521,0
+MYCL.US,D,20250731,000000,24.68,24.68,24.6659,24.6659,1038,0
+MYCL.US,D,20250801,000000,24.77,24.77,24.76,24.7625,466,0
+MYCL.US,D,20250804,000000,24.8,24.805,24.8,24.805,1403,0
+MYCL.US,D,20250805,000000,24.79,24.79,24.785,24.785,509,0
+MYCL.US,D,20250811,000000,24.77,24.77,24.735,24.735,33496,0
+MYCL.US,D,20250812,000000,24.75,24.7582,24.75,24.7582,328,0
+MYCL.US,D,20250813,000000,24.84,24.843,24.84,24.843,1443,0
+MYCL.US,D,20250814,000000,24.78,24.7869,24.78,24.7869,893,0
+MYCL.US,D,20250818,000000,24.74,24.74,24.7353,24.7353,318,0
+MYCL.US,D,20250821,000000,24.71,24.7139,24.71,24.7139,400,0
+MYCL.US,D,20250822,000000,24.85,24.8637,24.8401,24.8637,1575,0
+MYCL.US,D,20250825,000000,24.82,24.83,24.82,24.8201,2083,0
+MYCL.US,D,20250826,000000,24.8259,24.858,24.8259,24.858,403,0
+MYCL.US,D,20250902,000000,24.71,24.7252,24.71,24.7252,148,0
+MYCL.US,D,20250903,000000,24.79,24.8146,24.79,24.8146,845,0
+MYCL.US,D,20250904,000000,24.95,24.95,24.9408,24.9408,144,0
+MYCL.US,D,20250905,000000,25.05,25.05,25.05,25.05,189,0
+MYCL.US,D,20250910,000000,25.14,25.14,25.1247,25.1247,1459,0
+MYCL.US,D,20250915,000000,25.22,25.2207,25.22,25.2207,1448,0
+MYCL.US,D,20250916,000000,25.22,25.2216,25.2133,25.2133,403,0
+MYCL.US,D,20250917,000000,25.2,25.2,25.1804,25.1804,2600,0
+MYCL.US,D,20250918,000000,25.15,25.155,25.15,25.155,1820,0
+MYCL.US,D,20250919,000000,25.15,25.155,25.15,25.155,323,0
+MYCL.US,D,20250923,000000,25.13,25.1413,25.13,25.1413,278,0
+MYCL.US,D,20250924,000000,25.0954,25.0954,25.095,25.095,296,0
+MYCL.US,D,20250925,000000,25.0099,25.0253,25.0099,25.0253,572,0
+MYCL.US,D,20250930,000000,25.13,25.13,25.0893,25.0893,611,0
+MYCL.US,D,20251001,000000,25.0243,25.0753,25.0243,25.0753,116,0
+MYCL.US,D,20251006,000000,25.035,25.035,25.025,25.025,1079,0
+MYCL.US,D,20251007,000000,25.06,25.06,25.0578,25.0578,504,0
+MYCL.US,D,20251008,000000,25.04,25.04,25.0333,25.0333,623,0
+MYCL.US,D,20251010,000000,25.05,25.05,25.0447,25.0447,378,0
+MYCL.US,D,20251015,000000,25.173,25.18,25.16,25.16,941,0
+MYCL.US,D,20251017,000000,25.2,25.2,25.1904,25.1904,298,0
+MYCL.US,D,20251022,000000,25.25,25.25,25.25,25.25,1035,0
+MYCL.US,D,20251023,000000,25.24,25.24,25.2263,25.2263,2604,0
+MYCL.US,D,20251027,000000,25.25,25.285,25.25,25.28,4474,0
+MYCL.US,D,20251028,000000,25.29,25.29,25.285,25.285,203,0
+MYCL.US,D,20251030,000000,25.14,25.14,25.1041,25.1041,1553,0
+MYCL.US,D,20251031,000000,25.1384,25.1384,25.068,25.068,1174,0
+MYCL.US,D,20251103,000000,24.94,24.94,24.9302,24.9302,1356,0
+MYCL.US,D,20251104,000000,24.965,24.9671,24.9531,24.9531,244,0
+MYCL.US,D,20251114,000000,24.94,24.94,24.9265,24.9265,184,0
+MYCL.US,D,20251117,000000,24.93,24.93,24.9219,24.9219,1899,0
+MYCL.US,D,20251118,000000,24.9505,24.96,24.9505,24.9539,584,0
+MYCL.US,D,20251119,000000,24.99,24.99,24.9492,24.9492,103,0
+MYCL.US,D,20251124,000000,25.1,25.1284,25.1,25.1166,1808,0
+MYCL.US,D,20251125,000000,25.1791,25.1909,25.1779,25.1779,5390,0
+MYCL.US,D,20251201,000000,25.01,25.04,25.01,25.0301,4672,0
+MYCL.US,D,20251202,000000,25.06,25.06,25.045,25.045,60710,0
+MYCL.US,D,20251203,000000,25.0935,25.11,25.0905,25.0905,3828,0
+MYCL.US,D,20251204,000000,25.05,25.07,25.0484,25.0484,5101,0
+MYCL.US,D,20251208,000000,25.0093,25.0093,25,25,1271,0
+MYCL.US,D,20251209,000000,24.98,24.98,24.965,24.9652,508,0
+MYCL.US,D,20251210,000000,25.06,25.06,25.0572,25.0572,1631,0
+MYCL.US,D,20251211,000000,25.05,25.05,25.04,25.0432,2085,0
+MYCL.US,D,20251212,000000,24.96,24.97,24.96,24.965,4168,0
+MYCL.US,D,20251215,000000,24.99,24.99,24.9859,24.9859,535,0
+MYCL.US,D,20251217,000000,25.0191,25.0294,25.0106,25.0106,760,0
+MYCL.US,D,20251218,000000,24.99,24.99,24.96,24.975,2284,0
+MYCL.US,D,20251222,000000,24.95,24.95,24.9201,24.94,2580,0
+MYCL.US,D,20251223,000000,24.95,24.95,24.9406,24.9406,823,0
+MYCL.US,D,20251226,000000,25.02,25.031,25.02,25.031,124,0
+MYCL.US,D,20251229,000000,25.0288,25.07,25.0288,25.0576,6314,0
+MYCL.US,D,20251231,000000,25.0365,25.0365,24.985,24.985,1854,0
+MYCL.US,D,20260105,000000,25.0301,25.05,25.0301,25.0367,2444,0
+MYCL.US,D,20260106,000000,25.05,25.05,25.05,25.05,1205,0
+MYCL.US,D,20260107,000000,25.07,25.07,25.0463,25.0463,3491,0
+MYCL.US,D,20260109,000000,25.02,25.04,25,25.0134,8878,0
+MYCL.US,D,20260112,000000,25.0261,25.0261,25,25,3356,0
+MYCL.US,D,20260114,000000,25.08,25.08,25.0751,25.0751,938,0
+MYCL.US,D,20260115,000000,25.04,25.04,25.0294,25.0294,636,0
+MYCL.US,D,20260116,000000,25,25.005,25,25.005,1118,0
+MYCL.US,D,20260120,000000,24.94,24.945,24.94,24.945,126,0
+MYCL.US,D,20260126,000000,25.04,25.042,25.04,25.042,505,0
+MYCL.US,D,20260127,000000,25.06,25.06,25.05,25.055,2184,0
+MYCL.US,D,20260128,000000,25.05,25.05,25.03,25.0402,2130,0
+MYCL.US,D,20260129,000000,25.0674,25.0681,25.0674,25.0681,1103,0
+MYCL.US,D,20260130,000000,25.08,25.0932,25.08,25.0932,5080,0
+MYCL.US,D,20260202,000000,25.04,25.04,24.9699,24.9699,1987,0
+MYCL.US,D,20260203,000000,24.9568,24.9735,24.9568,24.965,1419,0
+MYCL.US,D,20260204,000000,24.94,24.965,24.94,24.965,634,0
+MYCL.US,D,20260205,000000,25.05,25.065,25.05,25.065,1432,0
+MYCL.US,D,20260206,000000,25.0595,25.0656,25.0595,25.0656,264,0
+MYCL.US,D,20260209,000000,25.0701,25.075,25.0701,25.075,880,0
+MYCL.US,D,20260211,000000,25.07,25.0979,25.07,25.08,11640,0
+MYCL.US,D,20260212,000000,25.14,25.15,25.14,25.15,313,0
+MYCL.US,D,20260217,000000,25.2366,25.24,25.2366,25.24,222,0
+MYCL.US,D,20260218,000000,25.21,25.21,25.2,25.21,952,0
diff --git a/daily/us/nasdaq etfs/mymf.us.txt b/daily/us/nasdaq etfs/mymf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c91e3e53ddc7844a8bd49e18013fbc317e523ef
--- /dev/null
+++ b/daily/us/nasdaq etfs/mymf.us.txt	
@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYMF.US,D,20241007,000000,25.035,25.035,25.035,25.035,1,0
+MYMF.US,D,20241008,000000,25.05,25.05,25.05,25.05,10,0
+MYMF.US,D,20241009,000000,25.05,25.05,25.03,25.03,5400,0
+MYMF.US,D,20241010,000000,25.04,25.04,25.04,25.04,10,0
+MYMF.US,D,20241011,000000,25.05,25.055,25.05,25.055,100,0
+MYMF.US,D,20241014,000000,25.01,25.03,25.01,25.025,8000,0
+MYMF.US,D,20241015,000000,25.03,25.03,25.03,25.03,10,0
+MYMF.US,D,20241016,000000,25.06,25.06,25.06,25.06,10,0
+MYMF.US,D,20241017,000000,25.05,25.06,25.04,25.04,1480,0
+MYMF.US,D,20241018,000000,25.05,25.05,25.05,25.05,24,0
+MYMF.US,D,20241021,000000,25.02,25.02,25.02,25.02,10,0
+MYMF.US,D,20241022,000000,25.01,25.01,25,25,224,0
+MYMF.US,D,20241023,000000,24.945,24.945,24.945,24.945,10,0
+MYMF.US,D,20241024,000000,24.96,24.98,24.96,24.97,2001,0
+MYMF.US,D,20241025,000000,24.97,24.97,24.97,24.97,10,0
+MYMF.US,D,20241028,000000,24.9908,24.9908,24.98,24.98,3525,0
+MYMF.US,D,20241029,000000,24.98,24.985,24.98,24.985,101,0
+MYMF.US,D,20241030,000000,25,25,24.98,24.98,600,0
+MYMF.US,D,20241031,000000,24.98,24.98,24.965,24.965,800,0
+MYMF.US,D,20241104,000000,24.93,24.93,24.93,24.93,2100,0
+MYMF.US,D,20241105,000000,24.94,24.94,24.94,24.94,41,0
+MYMF.US,D,20241106,000000,24.845,24.845,24.845,24.845,10,0
+MYMF.US,D,20241107,000000,24.885,24.885,24.885,24.885,10,0
+MYMF.US,D,20241108,000000,24.965,24.965,24.965,24.965,1,0
+MYMF.US,D,20241112,000000,24.96,24.96,24.95,24.95,526,0
+MYMF.US,D,20241118,000000,25,25,24.97,24.97,402,0
+MYMF.US,D,20241121,000000,25.01,25.01,25.01,25.01,23826,0
+MYMF.US,D,20241202,000000,25.06,25.06,25.05,25.05,229,0
+MYMF.US,D,20241203,000000,25.06,25.06,25.05,25.05,1190,0
+MYMF.US,D,20241205,000000,25.06,25.07,25.055,25.055,1206,0
+MYMF.US,D,20241213,000000,25.0191,25.0191,25.0031,25.0031,125,0
+MYMF.US,D,20241220,000000,24.864,24.865,24.8625,24.865,6091,0
+MYMF.US,D,20241223,000000,24.8401,24.8559,24.8401,24.855,205,0
+MYMF.US,D,20241224,000000,24.86,24.86,24.86,24.86,410,0
+MYMF.US,D,20241226,000000,24.96,24.96,24.87,24.87,6292,0
+MYMF.US,D,20241227,000000,24.88,24.88,24.88,24.88,445,0
+MYMF.US,D,20250102,000000,24.9292,24.9292,24.915,24.915,258,0
+MYMF.US,D,20250110,000000,24.87,24.88,24.87,24.88,400,0
+MYMF.US,D,20250113,000000,24.85,24.85,24.83,24.83,183,0
+MYMF.US,D,20250115,000000,24.9,24.91,24.895,24.895,250,0
+MYMF.US,D,20250211,000000,24.99,24.99,24.99,24.99,100,0
+MYMF.US,D,20250214,000000,25,25,25,25,350,0
+MYMF.US,D,20250220,000000,25.01,25.01,25.01,25.01,480,0
+MYMF.US,D,20250227,000000,25.05,25.05,25.045,25.045,24192,0
+MYMF.US,D,20250303,000000,24.995,25,24.995,25,581,0
+MYMF.US,D,20250307,000000,24.96,24.98,24.96,24.98,157,0
+MYMF.US,D,20250311,000000,24.96,24.97,24.96,24.97,500,0
+MYMF.US,D,20250327,000000,24.9,24.9,24.85,24.85,210,0
+MYMF.US,D,20250415,000000,24.65,24.66,24.65,24.66,250,0
+MYMF.US,D,20250506,000000,24.73,24.73,24.725,24.725,322,0
+MYMF.US,D,20250508,000000,24.75,24.75,24.74,24.74,216,0
+MYMF.US,D,20250521,000000,24.75,24.75,24.75,24.75,805,0
+MYMF.US,D,20250527,000000,24.8,24.87,24.8,24.831,4550,0
+MYMF.US,D,20250528,000000,24.81,24.81,24.805,24.805,11500,0
+MYMF.US,D,20250529,000000,24.82,24.82,24.79,24.82,730,0
+MYMF.US,D,20250530,000000,24.8,24.815,24.8,24.815,101,0
+MYMF.US,D,20250603,000000,24.75,24.75,24.74,24.74,1000,0
+MYMF.US,D,20250604,000000,24.76,24.76,24.755,24.755,404,0
+MYMF.US,D,20250605,000000,24.77,24.77,24.76,24.76,320,0
+MYMF.US,D,20250606,000000,24.74,24.74,24.735,24.735,2000,0
+MYMF.US,D,20250610,000000,24.76,24.76,24.755,24.755,552,0
+MYMF.US,D,20250611,000000,24.77,24.77,24.765,24.765,11100,0
+MYMF.US,D,20250613,000000,24.79,24.79,24.785,24.785,1200,0
+MYMF.US,D,20250620,000000,24.82,24.82,24.815,24.815,1496,0
+MYMF.US,D,20250623,000000,24.82,24.82,24.81,24.815,2000,0
+MYMF.US,D,20250624,000000,24.82,24.82,24.815,24.815,1553,0
+MYMF.US,D,20250625,000000,24.82,24.82,24.815,24.815,201,0
+MYMF.US,D,20250626,000000,24.82,24.855,24.82,24.855,3048,0
+MYMF.US,D,20250701,000000,24.8198,24.8198,24.81,24.81,282,0
+MYMF.US,D,20250702,000000,24.83,24.83,24.825,24.825,700,0
+MYMF.US,D,20250707,000000,24.84,24.84,24.835,24.835,437,0
+MYMF.US,D,20250708,000000,24.85,24.85,24.82,24.82,204,0
+MYMF.US,D,20250709,000000,24.87,24.87,24.84,24.84,143,0
+MYMF.US,D,20250715,000000,24.821,24.86,24.82,24.82,3680,0
+MYMF.US,D,20250717,000000,24.82,24.82,24.815,24.815,806,0
+MYMF.US,D,20250724,000000,24.84,24.84,24.84,24.84,701,0
+MYMF.US,D,20250728,000000,24.87,24.875,24.859,24.875,400,0
+MYMF.US,D,20250729,000000,24.87,24.87,24.86,24.865,4900,0
+MYMF.US,D,20250731,000000,24.8503,24.865,24.8503,24.865,333,0
+MYMF.US,D,20250805,000000,24.87,24.87,24.865,24.865,712,0
+MYMF.US,D,20250806,000000,24.87,24.87,24.87,24.87,4065,0
+MYMF.US,D,20250811,000000,24.87,24.9,24.87,24.9,181,0
+MYMF.US,D,20250812,000000,24.9,24.9,24.895,24.895,160,0
+MYMF.US,D,20250819,000000,24.92,24.92,24.91,24.91,301,0
+MYMF.US,D,20250820,000000,24.9084,24.91,24.89,24.905,1604,0
+MYMF.US,D,20250821,000000,24.8938,24.9,24.8938,24.9,5403,0
+MYMF.US,D,20250825,000000,24.92,24.92,24.91,24.915,243,0
+MYMF.US,D,20250826,000000,24.92,25,24.92,24.92,271549,0
+MYMF.US,D,20250827,000000,24.93,24.93,24.925,24.925,1000,0
+MYMF.US,D,20250828,000000,24.93,24.93,24.915,24.915,200,0
+MYMF.US,D,20250829,000000,24.94,24.94,24.935,24.935,800,0
+MYMF.US,D,20250902,000000,24.87,24.88,24.865,24.865,52500,0
+MYMF.US,D,20250903,000000,24.8714,24.8714,24.87,24.87,102,0
+MYMF.US,D,20250905,000000,24.92,24.92,24.9,24.9111,3835,0
+MYMF.US,D,20250909,000000,24.95,24.95,24.93,24.945,60201,0
+MYMF.US,D,20250910,000000,24.94,24.955,24.94,24.955,189,0
+MYMF.US,D,20250911,000000,24.98,24.98,24.97,24.97,55000,0
+MYMF.US,D,20250916,000000,24.99,24.99,24.985,24.985,120,0
+MYMF.US,D,20250917,000000,25.0199,25.02,24.99,25,1500,0
+MYMF.US,D,20250918,000000,24.98,25.0195,24.98,24.995,1546,0
+MYMF.US,D,20250919,000000,25.005,25.005,25,25,288,0
+MYMF.US,D,20250923,000000,24.99,24.995,24.99,24.995,538,0
+MYMF.US,D,20250929,000000,25,25,24.9601,24.98,1992,0
+MYMF.US,D,20251002,000000,24.925,24.925,24.92,24.92,201,0
+MYMF.US,D,20251003,000000,24.9497,24.9497,24.93,24.93,1986,0
+MYMF.US,D,20251006,000000,24.95,24.95,24.925,24.925,337,0
+MYMF.US,D,20251007,000000,24.9335,24.94,24.93,24.93,1180,0
+MYMF.US,D,20251009,000000,24.96,24.96,24.955,24.955,779,0
+MYMF.US,D,20251013,000000,24.96,24.96,24.94,24.94,103,0
+MYMF.US,D,20251016,000000,24.96,24.96,24.94,24.94,800,0
+MYMF.US,D,20251017,000000,24.97,25.03,24.95,24.95,884,0
+MYMF.US,D,20251022,000000,24.95,24.95,24.95,24.95,295,0
+MYMF.US,D,20251027,000000,24.97,25.05,24.95,24.95,1509,0
+MYMF.US,D,20251031,000000,24.945,24.95,24.93,24.945,6102,0
+MYMF.US,D,20251103,000000,24.91,24.91,24.905,24.905,225,0
+MYMF.US,D,20251105,000000,24.93,24.94,24.93,24.9313,2255,0
+MYMF.US,D,20251106,000000,24.92,24.94,24.92,24.93,2051,0
+MYMF.US,D,20251125,000000,24.97,24.97,24.96,24.96,611,0
+MYMF.US,D,20251126,000000,24.97,24.97,24.97,24.97,324,0
+MYMF.US,D,20251201,000000,24.93,24.93,24.92,24.92,195,0
+MYMF.US,D,20251204,000000,24.9256,24.9256,24.925,24.925,252,0
+MYMF.US,D,20251211,000000,24.95,24.95,24.94,24.94,272,0
+MYMF.US,D,20251215,000000,24.94,24.945,24.91,24.945,1008,0
+MYMF.US,D,20251216,000000,24.95,24.95,24.945,24.945,3107,0
+MYMF.US,D,20251222,000000,24.91,24.92,24.91,24.91,3199,0
+MYMF.US,D,20251223,000000,24.9,24.915,24.89,24.915,1952,0
+MYMF.US,D,20251224,000000,24.92,24.92,24.92,24.92,7621,0
+MYMF.US,D,20251226,000000,24.92,24.93,24.919,24.92,4715,0
+MYMF.US,D,20251230,000000,24.9255,24.93,24.92,24.925,759,0
+MYMF.US,D,20260102,000000,24.94,24.98,24.93,24.94,16466,0
+MYMF.US,D,20260105,000000,24.93,24.94,24.93,24.94,458,0
+MYMF.US,D,20260109,000000,24.96,24.96,24.92,24.96,57500,0
+MYMF.US,D,20260112,000000,24.96,24.96,24.92,24.9259,5951,0
+MYMF.US,D,20260114,000000,24.97,24.97,24.97,24.97,1050,0
+MYMF.US,D,20260115,000000,24.97,24.97,24.94,24.965,3402,0
+MYMF.US,D,20260116,000000,24.98,24.98,24.97,24.975,1302,0
+MYMF.US,D,20260120,000000,24.98,24.98,24.97,24.975,902,0
+MYMF.US,D,20260122,000000,24.99,24.99,24.99,24.99,550,0
+MYMF.US,D,20260123,000000,25,25.005,25,25.005,825,0
+MYMF.US,D,20260126,000000,25.0001,25.005,25,25.005,800,0
+MYMF.US,D,20260127,000000,25,25.005,25,25.005,900,0
+MYMF.US,D,20260128,000000,25,25.01,25,25.01,19995,0
+MYMF.US,D,20260129,000000,25.01,25.01,25.01,25.01,677,0
+MYMF.US,D,20260202,000000,24.9601,24.97,24.96,24.97,1265,0
+MYMF.US,D,20260203,000000,24.97,24.97,24.97,24.97,1602,0
+MYMF.US,D,20260209,000000,24.98,24.98,24.98,24.98,690,0
+MYMF.US,D,20260211,000000,24.98,24.98,24.95,24.97,4443,0
+MYMF.US,D,20260217,000000,24.99,24.99,24.98,24.985,1401,0
+MYMF.US,D,20260218,000000,24.99,24.99,24.97,24.98,4189,0
diff --git a/daily/us/nasdaq etfs/mymh.us.txt b/daily/us/nasdaq etfs/mymh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c22055a9438d4f30256d1c5f34d1f9848da211c
--- /dev/null
+++ b/daily/us/nasdaq etfs/mymh.us.txt	
@@ -0,0 +1,159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYMH.US,D,20241017,000000,24.93,24.93,24.92,24.92,280,0
+MYMH.US,D,20241018,000000,24.94,24.94,24.94,24.94,10,0
+MYMH.US,D,20241021,000000,24.86,24.86,24.86,24.86,10,0
+MYMH.US,D,20241022,000000,24.81,24.81,24.81,24.81,5,0
+MYMH.US,D,20241023,000000,24.67,24.67,24.67,24.67,10,0
+MYMH.US,D,20241024,000000,24.73,24.73,24.73,24.73,10,0
+MYMH.US,D,20241025,000000,24.7526,24.7526,24.7526,24.7526,10,0
+MYMH.US,D,20241028,000000,24.77,24.77,24.77,24.77,10,0
+MYMH.US,D,20241029,000000,24.74,24.74,24.7262,24.735,625,0
+MYMH.US,D,20241030,000000,24.755,24.755,24.755,24.755,10,0
+MYMH.US,D,20241031,000000,24.735,24.735,24.735,24.735,10,0
+MYMH.US,D,20241104,000000,24.72,24.72,24.72,24.72,40,0
+MYMH.US,D,20241105,000000,24.715,24.715,24.715,24.715,1,0
+MYMH.US,D,20241106,000000,24.495,24.495,24.495,24.495,10,0
+MYMH.US,D,20241107,000000,24.59,24.59,24.59,24.59,20,0
+MYMH.US,D,20241108,000000,24.74,24.74,24.74,24.74,1,0
+MYMH.US,D,20241121,000000,24.77,24.77,24.77,24.77,3235,0
+MYMH.US,D,20241125,000000,24.85,24.85,24.84,24.84,825,0
+MYMH.US,D,20241127,000000,24.92,24.92,24.91,24.91,400,0
+MYMH.US,D,20241204,000000,24.9196,24.9196,24.915,24.915,401,0
+MYMH.US,D,20241212,000000,24.8,24.82,24.79,24.815,27289,0
+MYMH.US,D,20241219,000000,24.51,24.525,24.51,24.525,319,0
+MYMH.US,D,20241220,000000,24.54,24.65,24.54,24.585,6267,0
+MYMH.US,D,20241223,000000,24.5501,24.56,24.55,24.56,501,0
+MYMH.US,D,20241226,000000,24.59,24.59,24.57,24.57,5201,0
+MYMH.US,D,20241227,000000,24.5661,24.5661,24.56,24.56,505,0
+MYMH.US,D,20241230,000000,24.63,24.63,24.62,24.62,3933,0
+MYMH.US,D,20250102,000000,24.64,24.64,24.63,24.63,405,0
+MYMH.US,D,20250107,000000,24.64,24.64,24.625,24.625,200,0
+MYMH.US,D,20250116,000000,24.57,24.57,24.545,24.545,100,0
+MYMH.US,D,20250203,000000,24.66,24.66,24.66,24.66,100,0
+MYMH.US,D,20250213,000000,24.6701,24.69,24.6701,24.68,400,0
+MYMH.US,D,20250214,000000,24.73,24.73,24.73,24.73,350,0
+MYMH.US,D,20250220,000000,24.73,24.73,24.73,24.73,2000,0
+MYMH.US,D,20250224,000000,24.76,24.77,24.76,24.77,2500,0
+MYMH.US,D,20250226,000000,24.82,24.825,24.82,24.825,107,0
+MYMH.US,D,20250227,000000,24.75,24.79,24.75,24.79,24447,0
+MYMH.US,D,20250303,000000,24.75,24.77,24.74,24.755,3325,0
+MYMH.US,D,20250304,000000,24.74,24.75,24.71,24.71,200,0
+MYMH.US,D,20250306,000000,24.7,24.7,24.685,24.685,1367,0
+MYMH.US,D,20250307,000000,24.67,24.67,24.65,24.67,405,0
+MYMH.US,D,20250311,000000,24.7,24.7,24.645,24.645,200,0
+MYMH.US,D,20250321,000000,24.63,24.63,24.61,24.61,172,0
+MYMH.US,D,20250324,000000,24.52,24.595,24.52,24.595,102,0
+MYMH.US,D,20250326,000000,24.53,24.53,24.505,24.505,143,0
+MYMH.US,D,20250408,000000,24.27,24.27,24.1,24.1,102,0
+MYMH.US,D,20250409,000000,24,24.04,24,24.04,4674,0
+MYMH.US,D,20250414,000000,24.24,24.31,24.2254,24.2254,4057,0
+MYMH.US,D,20250423,000000,24.22,24.22,24.21,24.21,1012,0
+MYMH.US,D,20250424,000000,24.31,24.31,24.31,24.31,382,0
+MYMH.US,D,20250428,000000,24.33,24.37,24.33,24.365,11746,0
+MYMH.US,D,20250505,000000,24.31,24.31,24.3,24.3,626,0
+MYMH.US,D,20250506,000000,24.36,24.36,24.35,24.36,1365,0
+MYMH.US,D,20250507,000000,24.37,24.43,24.37,24.385,3900,0
+MYMH.US,D,20250508,000000,24.37,24.37,24.355,24.355,650,0
+MYMH.US,D,20250509,000000,24.37,24.37,24.37,24.37,1314,0
+MYMH.US,D,20250514,000000,24.33,24.34,24.33,24.33,725,0
+MYMH.US,D,20250521,000000,24.31,24.31,24.3,24.3,210,0
+MYMH.US,D,20250527,000000,24.36,24.375,24.36,24.375,550,0
+MYMH.US,D,20250529,000000,24.39,24.39,24.37,24.37,669,0
+MYMH.US,D,20250602,000000,24.28,24.33,24.265,24.275,2617,0
+MYMH.US,D,20250604,000000,24.31,24.32,24.31,24.315,7396,0
+MYMH.US,D,20250605,000000,24.33,24.33,24.31,24.31,529,0
+MYMH.US,D,20250610,000000,24.33,24.33,24.315,24.315,786,0
+MYMH.US,D,20250611,000000,24.33,24.375,24.33,24.3462,15013,0
+MYMH.US,D,20250624,000000,24.42,24.42,24.41,24.41,284,0
+MYMH.US,D,20250701,000000,24.44,24.44,24.4,24.4,10502,0
+MYMH.US,D,20250702,000000,24.41,24.41,24.39,24.405,6347,0
+MYMH.US,D,20250711,000000,24.43,24.43,24.42,24.42,2048,0
+MYMH.US,D,20250714,000000,24.4093,24.42,24.4093,24.42,2000,0
+MYMH.US,D,20250715,000000,24.4,24.405,24.39,24.39,2398,0
+MYMH.US,D,20250716,000000,24.39,24.3901,24.385,24.385,482,0
+MYMH.US,D,20250717,000000,24.36,24.36,24.3533,24.355,300,0
+MYMH.US,D,20250718,000000,24.355,24.36,24.355,24.355,1202,0
+MYMH.US,D,20250721,000000,24.4,24.4,24.38,24.38,193,0
+MYMH.US,D,20250722,000000,24.37,24.37,24.345,24.345,1450,0
+MYMH.US,D,20250723,000000,24.3607,24.3607,24.35,24.35,950,0
+MYMH.US,D,20250724,000000,24.35,24.35,24.3465,24.3465,671,0
+MYMH.US,D,20250728,000000,24.3597,24.43,24.3538,24.3538,1340,0
+MYMH.US,D,20250729,000000,24.375,24.39,24.37,24.39,43402,0
+MYMH.US,D,20250805,000000,24.43,24.43,24.42,24.42,706,0
+MYMH.US,D,20250806,000000,24.43,24.43,24.415,24.415,5526,0
+MYMH.US,D,20250808,000000,24.41,24.415,24.41,24.415,104,0
+MYMH.US,D,20250812,000000,24.44,24.44,24.44,24.44,202,0
+MYMH.US,D,20250815,000000,24.43,24.43,24.41,24.415,305,0
+MYMH.US,D,20250818,000000,24.41,24.44,24.4,24.415,2211,0
+MYMH.US,D,20250819,000000,24.43,24.43,24.43,24.43,269,0
+MYMH.US,D,20250820,000000,24.43,24.45,24.43,24.43,788,0
+MYMH.US,D,20250822,000000,24.43,24.475,24.43,24.475,716,0
+MYMH.US,D,20250825,000000,24.44,24.46,24.44,24.455,1503,0
+MYMH.US,D,20250826,000000,24.46,24.48,24.46,24.465,48793,0
+MYMH.US,D,20250827,000000,24.45,24.47,24.45,24.47,82093,0
+MYMH.US,D,20250828,000000,24.45,24.49,24.45,24.47,1162,0
+MYMH.US,D,20250829,000000,24.46,24.485,24.46,24.485,523,0
+MYMH.US,D,20250902,000000,24.4,24.5,24.4,24.41,50718,0
+MYMH.US,D,20250903,000000,24.44,24.46,24.4393,24.4393,41504,0
+MYMH.US,D,20250904,000000,24.48,24.49,24.47,24.47,905,0
+MYMH.US,D,20250905,000000,24.5443,24.5443,24.54,24.54,716,0
+MYMH.US,D,20250908,000000,24.59,24.62,24.59,24.605,445,0
+MYMH.US,D,20250910,000000,24.63,24.63,24.625,24.625,400,0
+MYMH.US,D,20250911,000000,24.66,24.67,24.66,24.66,330,0
+MYMH.US,D,20250916,000000,24.679,24.68,24.679,24.68,680,0
+MYMH.US,D,20250917,000000,24.69,24.72,24.68,24.68,3429,0
+MYMH.US,D,20250918,000000,24.65,24.68,24.65,24.68,1356,0
+MYMH.US,D,20250929,000000,24.66,24.72,24.645,24.645,1894,0
+MYMH.US,D,20251008,000000,24.615,24.615,24.6,24.615,323,0
+MYMH.US,D,20251010,000000,24.66,24.66,24.6458,24.6458,505,0
+MYMH.US,D,20251022,000000,24.68,24.695,24.68,24.695,585,0
+MYMH.US,D,20251027,000000,24.7,24.7,24.695,24.695,100,0
+MYMH.US,D,20251031,000000,24.67,24.685,24.67,24.685,2323,0
+MYMH.US,D,20251111,000000,24.66,24.67,24.65,24.67,400,0
+MYMH.US,D,20251117,000000,24.6442,24.6442,24.64,24.64,8100,0
+MYMH.US,D,20251118,000000,24.66,24.67,24.655,24.665,5198,0
+MYMH.US,D,20251125,000000,24.68,24.68,24.68,24.68,998,0
+MYMH.US,D,20251126,000000,24.69,24.69,24.69,24.69,327,0
+MYMH.US,D,20251201,000000,24.62,24.62,24.61,24.61,200,0
+MYMH.US,D,20251208,000000,24.63,24.63,24.63,24.63,1227,0
+MYMH.US,D,20251209,000000,24.63,24.63,24.63,24.63,880,0
+MYMH.US,D,20251210,000000,24.625,24.64,24.625,24.64,1307,0
+MYMH.US,D,20251211,000000,24.65,24.66,24.65,24.65,2895,0
+MYMH.US,D,20251212,000000,24.65,24.68,24.65,24.65,4223,0
+MYMH.US,D,20251215,000000,24.64,24.65,24.6,24.65,1155,0
+MYMH.US,D,20251216,000000,24.67,24.67,24.66,24.66,4324,0
+MYMH.US,D,20251217,000000,24.66,24.68,24.66,24.665,3344,0
+MYMH.US,D,20251218,000000,24.62,24.62,24.6,24.6,501,0
+MYMH.US,D,20251219,000000,24.61,24.61,24.61,24.61,151,0
+MYMH.US,D,20251222,000000,24.603,24.615,24.603,24.615,336,0
+MYMH.US,D,20251223,000000,24.61,24.68,24.61,24.625,15321,0
+MYMH.US,D,20251224,000000,24.62,24.63,24.619,24.63,3510,0
+MYMH.US,D,20251226,000000,24.63,24.635,24.63,24.635,250,0
+MYMH.US,D,20251229,000000,24.6394,24.65,24.63,24.64,1957,0
+MYMH.US,D,20251230,000000,24.64,24.64,24.64,24.64,250,0
+MYMH.US,D,20260102,000000,24.66,24.66,24.65,24.66,420,0
+MYMH.US,D,20260105,000000,24.67,24.685,24.67,24.685,3705,0
+MYMH.US,D,20260106,000000,24.68,24.68,24.68,24.68,2080,0
+MYMH.US,D,20260107,000000,24.709,24.74,24.69,24.705,1568,0
+MYMH.US,D,20260108,000000,24.71,24.725,24.71,24.71,5215,0
+MYMH.US,D,20260109,000000,24.72,24.72,24.71,24.71,300,0
+MYMH.US,D,20260113,000000,24.706,24.715,24.706,24.715,200,0
+MYMH.US,D,20260115,000000,24.74,24.745,24.74,24.745,326,0
+MYMH.US,D,20260120,000000,24.74,24.74,24.715,24.715,1700,0
+MYMH.US,D,20260122,000000,24.74,24.74,24.73,24.73,1010,0
+MYMH.US,D,20260123,000000,24.75,24.76,24.745,24.745,3608,0
+MYMH.US,D,20260126,000000,24.73,24.9,24.73,24.745,1508,0
+MYMH.US,D,20260127,000000,24.69,24.765,24.69,24.765,2575,0
+MYMH.US,D,20260128,000000,24.765,24.78,24.76,24.76,7224,0
+MYMH.US,D,20260129,000000,24.76,24.76,24.75,24.75,1000,0
+MYMH.US,D,20260130,000000,24.78,24.78,24.7698,24.7698,2000,0
+MYMH.US,D,20260202,000000,24.72,24.72,24.71,24.71,1000,0
+MYMH.US,D,20260203,000000,24.715,24.73,24.715,24.72,1200,0
+MYMH.US,D,20260204,000000,24.73,24.74,24.73,24.73,2234,0
+MYMH.US,D,20260205,000000,24.76,24.76,24.76,24.76,1059,0
+MYMH.US,D,20260209,000000,24.76,24.77,24.76,24.765,2332,0
+MYMH.US,D,20260210,000000,24.78,24.79,24.77,24.77,6125,0
+MYMH.US,D,20260211,000000,24.76,24.78,24.76,24.77,1166,0
+MYMH.US,D,20260213,000000,24.81,24.81,24.8,24.8,1000,0
+MYMH.US,D,20260217,000000,24.82,24.82,24.815,24.815,1349,0
+MYMH.US,D,20260218,000000,24.82,24.83,24.81,24.83,4276,0
diff --git a/daily/us/nasdaq etfs/ndaa.us.txt b/daily/us/nasdaq etfs/ndaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7ba2c132dc4df8d3b8c216c7f833f75a5531bd3
--- /dev/null
+++ b/daily/us/nasdaq etfs/ndaa.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDAA.US,D,20241021,000000,20.06,20.06,19.9869,19.9869,1861,0
+NDAA.US,D,20241022,000000,20.0003,20.0003,20.0003,20.0003,2,0
+NDAA.US,D,20241023,000000,19.86,19.875,19.86,19.875,311,0
+NDAA.US,D,20241024,000000,19.898,19.898,19.898,19.898,150,0
+NDAA.US,D,20241025,000000,19.955,19.955,19.8631,19.8631,379,0
+NDAA.US,D,20241028,000000,19.93,19.93,19.9,19.9013,2536,0
+NDAA.US,D,20241029,000000,19.92,19.92,19.8942,19.8942,191,0
+NDAA.US,D,20241030,000000,19.86,19.9001,19.835,19.835,2566,0
+NDAA.US,D,20241031,000000,19.6399,19.6399,19.6399,19.6399,4,0
+NDAA.US,D,20241104,000000,19.7415,19.7415,19.6735,19.6735,1920,0
+NDAA.US,D,20241105,000000,19.82,19.87,19.82,19.8671,2080,0
+NDAA.US,D,20241106,000000,20,20.12,20,20.0908,1012,0
+NDAA.US,D,20241107,000000,20.26,20.2839,20.26,20.2839,4920,0
+NDAA.US,D,20241108,000000,20.2,20.2,20.2,20.2,74,0
+NDAA.US,D,20241112,000000,20.09,20.09,20.0611,20.0611,554,0
+NDAA.US,D,20241114,000000,19.9664,19.9664,19.8825,19.8825,1320,0
+NDAA.US,D,20241115,000000,19.75,19.75,19.71,19.71,117,0
+NDAA.US,D,20241118,000000,20,20,19.75,19.8018,10500,0
+NDAA.US,D,20241119,000000,19.72,19.8819,19.72,19.8819,1100,0
+NDAA.US,D,20241120,000000,19.74,19.895,19.74,19.895,15638,0
+NDAA.US,D,20241121,000000,20.05,20.05,20.01,20.0234,562,0
+NDAA.US,D,20241122,000000,20.09,20.1232,20.09,20.1232,15475,0
+NDAA.US,D,20241127,000000,20.22,20.23,20.18,20.1958,4208,0
+NDAA.US,D,20241209,000000,20.41,20.41,20.3322,20.3322,999,0
+NDAA.US,D,20241217,000000,20.24,20.2502,20.24,20.2502,200,0
+NDAA.US,D,20241219,000000,19.76,19.76,19.6948,19.6948,201,0
+NDAA.US,D,20241226,000000,19.971,19.971,19.9702,19.9702,297,0
+NDAA.US,D,20241227,000000,19.861,19.861,18.46,19.7802,1047,0
+NDAA.US,D,20241230,000000,19.62,19.68,19.58,19.6666,303,0
+NDAA.US,D,20250107,000000,19.72,19.74,19.6606,19.6606,2086,0
+NDAA.US,D,20250108,000000,19.65,19.6811,19.62,19.6811,311,0
+NDAA.US,D,20250110,000000,19.59,19.59,19.4514,19.5243,959,0
+NDAA.US,D,20250113,000000,19.45,19.5447,19.45,19.5447,341,0
+NDAA.US,D,20250114,000000,19.59,19.59,19.5,19.5525,308,0
+NDAA.US,D,20250124,000000,20.25,20.25,20.03,20.07,35913,0
+NDAA.US,D,20250127,000000,19.9,19.9,19.85,19.885,400,0
+NDAA.US,D,20250130,000000,20.0882,20.0884,20.0408,20.0408,2000,0
+NDAA.US,D,20250207,000000,20.05,20.05,19.99,19.99,26453,0
+NDAA.US,D,20250224,000000,20.1504,20.1504,20.0979,20.0979,6000,0
+NDAA.US,D,20250225,000000,19.93,20.0066,19.93,20.0066,105,0
+NDAA.US,D,20250226,000000,19.955,19.9855,19.955,19.9855,2000,0
+NDAA.US,D,20250304,000000,19.55,19.83,19.55,19.6628,811,0
+NDAA.US,D,20250306,000000,19.63,19.72,19.63,19.6561,2200,0
+NDAA.US,D,20250311,000000,19.31,19.3431,19.31,19.3431,505,0
+NDAA.US,D,20250327,000000,19.6586,19.6586,19.6088,19.6088,127,0
+NDAA.US,D,20250328,000000,19.35,19.401,19.35,19.401,253,0
+NDAA.US,D,20250401,000000,19.4,19.4809,19.4,19.4809,7715,0
+NDAA.US,D,20250404,000000,18.65,18.65,18.03,18.03,2002,0
+NDAA.US,D,20250407,000000,17.7,17.8267,17.7,17.8267,203,0
+NDAA.US,D,20250408,000000,18.24,18.24,17.6171,17.6171,200,0
+NDAA.US,D,20250409,000000,17.61,18.3808,17.61,18.3808,100,0
+NDAA.US,D,20250410,000000,18.13,18.14,17.52,18.0665,53101,0
+NDAA.US,D,20250411,000000,18.08,18.2755,18.05,18.2755,203,0
+NDAA.US,D,20250414,000000,18.41,18.41,18.4008,18.4008,100,0
+NDAA.US,D,20250415,000000,18.44,18.44,18.41,18.4311,1062,0
+NDAA.US,D,20250416,000000,18.39,18.39,18.3266,18.3266,100,0
+NDAA.US,D,20250423,000000,18.65,18.65,18.5686,18.5686,1001,0
+NDAA.US,D,20250512,000000,19.34,19.34,19.3,19.3325,2949,0
+NDAA.US,D,20250514,000000,19.45,19.45,19.4153,19.4153,500,0
+NDAA.US,D,20250515,000000,19.51,19.51,19.4844,19.4844,900,0
+NDAA.US,D,20250521,000000,19.59,19.59,19.4341,19.4341,1381,0
+NDAA.US,D,20250522,000000,19.5,19.5,19.4214,19.4214,500,0
+NDAA.US,D,20250527,000000,19.62,19.62,19.585,19.6,924,0
+NDAA.US,D,20250529,000000,19.558,19.5743,19.558,19.5743,500,0
+NDAA.US,D,20250530,000000,19.51,19.5589,19.51,19.5589,104,0
+NDAA.US,D,20250603,000000,19.6503,19.657,19.6503,19.657,1078,0
+NDAA.US,D,20250604,000000,19.7476,19.8,19.745,19.745,601,0
+NDAA.US,D,20250609,000000,19.86,19.86,19.8299,19.8299,237,0
+NDAA.US,D,20250613,000000,19.79,19.79,19.73,19.73,104,0
+NDAA.US,D,20250616,000000,19.95,20,19.9149,19.9149,601,0
+NDAA.US,D,20250617,000000,19.81,19.81,19.7715,19.7715,108,0
+NDAA.US,D,20250620,000000,19.71,19.71,19.6761,19.6761,216,0
+NDAA.US,D,20250625,000000,20.0001,20.0356,20,20.0356,1000,0
+NDAA.US,D,20250626,000000,20.12,20.2,20.12,20.1842,2042,0
+NDAA.US,D,20250702,000000,20.42,20.42,20.3611,20.3611,210,0
+NDAA.US,D,20250709,000000,20.33,20.415,20.33,20.415,800,0
+NDAA.US,D,20250710,000000,20.39,20.435,20.39,20.435,718,0
+NDAA.US,D,20250714,000000,20.4288,20.4288,20.3867,20.3867,117,0
+NDAA.US,D,20250715,000000,20.41,20.41,20.3657,20.3657,102,0
+NDAA.US,D,20250716,000000,20.405,20.425,20.405,20.425,150,0
+NDAA.US,D,20250717,000000,20.46,20.5213,20.46,20.5213,307,0
+NDAA.US,D,20250825,000000,21.04,21.04,20.9838,20.9838,954,0
+NDAA.US,D,20250910,000000,21.29,21.36,21.29,21.2948,500,0
+NDAA.US,D,20250911,000000,21.46,21.4749,21.46,21.4749,100,0
+NDAA.US,D,20250918,000000,21.65,21.66,21.6212,21.6212,3875,0
+NDAA.US,D,20250919,000000,21.6,21.6399,21.6,21.6399,132,0
+NDAA.US,D,20251015,000000,21.75,21.78,21.75,21.7544,2025,0
+NDAA.US,D,20251022,000000,21.86,21.86,21.8572,21.8572,202,0
+NDAA.US,D,20251023,000000,22.04,22.04,21.995,21.995,305,0
+NDAA.US,D,20251031,000000,22.25,22.25,22.2244,22.2244,490,0
+NDAA.US,D,20251103,000000,22.31,22.31,22.2708,22.2708,1539,0
+NDAA.US,D,20251105,000000,22.08,22.16,22.08,22.0997,307,0
+NDAA.US,D,20251106,000000,21.94,21.94,21.9261,21.9261,2258,0
+NDAA.US,D,20251110,000000,22.17,22.2497,22.17,22.2497,356,0
+NDAA.US,D,20251118,000000,21.61,21.74,21.61,21.6884,2164,0
+NDAA.US,D,20251119,000000,21.81,21.81,21.7,21.7,100,0
+NDAA.US,D,20251120,000000,21.94,21.94,21.4186,21.4186,115,0
+NDAA.US,D,20251126,000000,22.07,22.0902,22.07,22.0801,4100,0
+NDAA.US,D,20251202,000000,22.16,22.16,22.1518,22.1518,203,0
+NDAA.US,D,20251210,000000,22.18,22.3438,22.18,22.3438,2081,0
+NDAA.US,D,20251212,000000,22.1,22.1172,22.1,22.1172,453,0
+NDAA.US,D,20251231,000000,21.84,21.84,21.748,21.748,1667,0
+NDAA.US,D,20260102,000000,22.15,22.15,21.8797,21.8797,189,0
+NDAA.US,D,20260105,000000,22.09,22.09,22.0596,22.0596,2110,0
+NDAA.US,D,20260108,000000,22.04,22.085,22.04,22.085,1011,0
+NDAA.US,D,20260113,000000,22.27,22.27,22.2611,22.2611,110,0
+NDAA.US,D,20260116,000000,22.26,22.29,22.2428,22.2428,5341,0
+NDAA.US,D,20260120,000000,22.11,22.11,21.9881,21.9881,1471,0
+NDAA.US,D,20260121,000000,22.19,22.32,22.11,22.2304,800,0
+NDAA.US,D,20260122,000000,22.29,22.3428,22.29,22.3428,100,0
+NDAA.US,D,20260123,000000,22.4,22.45,22.4,22.4339,1806,0
+NDAA.US,D,20260130,000000,22.5,22.5,22.49,22.4906,9798,0
+NDAA.US,D,20260204,000000,22.42,22.46,22.383,22.383,6558,0
+NDAA.US,D,20260205,000000,22.1,22.1595,22.1,22.1595,4746,0
+NDAA.US,D,20260206,000000,22.4899,22.58,22.46,22.5747,7894,0
+NDAA.US,D,20260209,000000,22.77,22.77,22.7323,22.7323,2548,0
+NDAA.US,D,20260210,000000,22.78,22.79,22.6956,22.6956,2966,0
+NDAA.US,D,20260211,000000,22.73,22.85,22.73,22.805,11332,0
+NDAA.US,D,20260212,000000,22.8,22.8,22.5197,22.5197,302,0
+NDAA.US,D,20260213,000000,22.43,22.64,22.43,22.55,8300,0
+NDAA.US,D,20260217,000000,22.4,22.6,22.4,22.5202,597,0
+NDAA.US,D,20260218,000000,22.64,22.64,22.64,22.64,145,0
diff --git a/daily/us/nasdaq etfs/nfxs.us.txt b/daily/us/nasdaq etfs/nfxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..033eeded574999b8a89c1bea37c82e734c986f1a
--- /dev/null
+++ b/daily/us/nasdaq etfs/nfxs.us.txt	
@@ -0,0 +1,342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFXS.US,D,20241008,000000,24.8,24.8,24.6,24.65,2415,0
+NFXS.US,D,20241009,000000,24.54,24.54,24.435,24.435,1260,0
+NFXS.US,D,20241010,000000,24.3,24.3238,24.3,24.3238,409,0
+NFXS.US,D,20241011,000000,24.1514,24.78,24.1514,24.6002,1313,0
+NFXS.US,D,20241014,000000,24.77,24.96,24.77,24.9416,4477,0
+NFXS.US,D,20241015,000000,25.1,25.2172,24.98,25.2172,2836,0
+NFXS.US,D,20241016,000000,25.25,25.3306,25.25,25.3306,827,0
+NFXS.US,D,20241017,000000,25.69,26.1,25.5095,25.8461,56140,0
+NFXS.US,D,20241018,000000,23.99,23.99,22.94,23.03,150351,0
+NFXS.US,D,20241021,000000,23,23.2,22.77,22.8,36295,0
+NFXS.US,D,20241022,000000,22.98,23.03,22.85,23.03,13044,0
+NFXS.US,D,20241023,000000,23.149,23.62,23.11,23.456,26281,0
+NFXS.US,D,20241024,000000,23.37,23.549,23.2975,23.2975,14679,0
+NFXS.US,D,20241025,000000,23.145,23.3,22.972,23.3,2673,0
+NFXS.US,D,20241028,000000,23.29,23.47,23.29,23.47,6565,0
+NFXS.US,D,20241029,000000,23.32,23.45,23.1572,23.1572,2805,0
+NFXS.US,D,20241030,000000,23.261,23.3494,23.26,23.3494,3904,0
+NFXS.US,D,20241031,000000,23.315,23.329,23.23,23.2484,2043,0
+NFXS.US,D,20241101,000000,23.45,23.45,23.0741,23.1101,3986,0
+NFXS.US,D,20241104,000000,23.35,23.35,23.19,23.34,787,0
+NFXS.US,D,20241105,000000,23.18,23.18,23.07,23.09,913,0
+NFXS.US,D,20241106,000000,23.1,23.1,22.62,22.62,2300,0
+NFXS.US,D,20241107,000000,22.35,22.35,22.099,22.14,1589,0
+NFXS.US,D,20241108,000000,22.3383,22.3383,22.18,22.2,1355,0
+NFXS.US,D,20241111,000000,22.02,22.02,21.84,21.91,11381,0
+NFXS.US,D,20241112,000000,21.81,21.81,21.49,21.53,3368,0
+NFXS.US,D,20241113,000000,21.47,21.47,21.0709,21.24,4370,0
+NFXS.US,D,20241114,000000,21.05,21.15,20.971,21.08,37189,0
+NFXS.US,D,20241115,000000,21.34,21.5705,21.27,21.44,35479,0
+NFXS.US,D,20241118,000000,21.66,21.77,20.791,20.86,64827,0
+NFXS.US,D,20241119,000000,20.86,20.88,20.17,20.24,154605,0
+NFXS.US,D,20241120,000000,20.05,20.26,19.8,19.95,18315,0
+NFXS.US,D,20241121,000000,20.01,20.0499,19.4,19.65,37510,0
+NFXS.US,D,20241122,000000,19.6,19.669,19.5,19.65,40647,0
+NFXS.US,D,20241125,000000,19.69,20.37,19.681,20.32,62877,0
+NFXS.US,D,20241126,000000,20.1227,20.21,19.955,20.21,4059,0
+NFXS.US,D,20241127,000000,20.29,20.4685,20.015,20.08,50368,0
+NFXS.US,D,20241129,000000,20.06,20.06,19.8,19.9,3030,0
+NFXS.US,D,20241202,000000,19.65,19.7095,19.58,19.64,6963,0
+NFXS.US,D,20241203,000000,19.741,19.741,19.53,19.58,6123,0
+NFXS.US,D,20241204,000000,19.589,19.589,19.23,19.39,9172,0
+NFXS.US,D,20241205,000000,19.22,19.3599,19.05,19.22,9399,0
+NFXS.US,D,20241206,000000,19.2,19.2,18.91,18.91,4483,0
+NFXS.US,D,20241209,000000,19.085,19.4319,19,19.33,4113,0
+NFXS.US,D,20241210,000000,19.32,19.3386,19.111,19.32,5753,0
+NFXS.US,D,20241211,000000,19.04,19.1,18.75,18.83,12283,0
+NFXS.US,D,20241212,000000,18.93,19.109,18.9101,19.05,7747,0
+NFXS.US,D,20241213,000000,19.13,19.36,19.13,19.21,8777,0
+NFXS.US,D,20241216,000000,19.03,19.16,19.03,19.16,3919,0
+NFXS.US,D,20241217,000000,19.21,19.25,19.0387,19.25,4587,0
+NFXS.US,D,20241218,000000,19.25,19.8732,19.1954,19.84,15563,0
+NFXS.US,D,20241219,000000,19.39,19.62,19.39,19.58,61160,0
+NFXS.US,D,20241220,000000,19.75,19.75,19.19,19.43,10282,0
+NFXS.US,D,20241223,000000,19.189,19.431,19.1212,19.21,6291,0
+NFXS.US,D,20241224,000000,19.17,19.185,18.72,18.8,32280,0
+NFXS.US,D,20241226,000000,18.97,19.06,18.8,18.96,36310,0
+NFXS.US,D,20241227,000000,19.15,19.54,19.15,19.27,28077,0
+NFXS.US,D,20241230,000000,19.58,19.61,19.3,19.45,26778,0
+NFXS.US,D,20241231,000000,19.46,19.6759,19.434,19.65,14807,0
+NFXS.US,D,20250102,000000,19.55,19.949,19.5001,19.77,8375,0
+NFXS.US,D,20250103,000000,19.52,19.91,19.5082,19.91,9479,0
+NFXS.US,D,20250106,000000,19.66,20.0699,19.66,19.89,67804,0
+NFXS.US,D,20250107,000000,19.94,20.1686,19.8,19.95,21479,0
+NFXS.US,D,20250108,000000,19.85,20.05,19.83,20.05,14882,0
+NFXS.US,D,20250110,000000,20.19,20.96,20.19,20.89,123505,0
+NFXS.US,D,20250113,000000,21.09,21.1,20.775,20.8103,24578,0
+NFXS.US,D,20250114,000000,20.7306,21.22,20.73,21.17,25066,0
+NFXS.US,D,20250115,000000,20.9044,21.0065,20.5603,20.66,8985,0
+NFXS.US,D,20250116,000000,20.34,20.8,20.13,20.76,13451,0
+NFXS.US,D,20250117,000000,20.37,20.47,20.2897,20.39,4616,0
+NFXS.US,D,20250121,000000,20.2353,20.4199,20.03,20.18,335506,0
+NFXS.US,D,20250122,000000,17.2,18.2599,17.2,18.19,588568,0
+NFXS.US,D,20250123,000000,18.1,18.1,17.6,17.63,166147,0
+NFXS.US,D,20250124,000000,17.61,17.9,17.61,17.73,63468,0
+NFXS.US,D,20250127,000000,17.91,18.0728,17.671,17.85,65915,0
+NFXS.US,D,20250128,000000,17.89,18.1,17.78,17.86,29995,0
+NFXS.US,D,20250129,000000,17.75,17.91,17.58,17.73,32278,0
+NFXS.US,D,20250130,000000,17.7,17.88,17.4605,17.8,46314,0
+NFXS.US,D,20250131,000000,17.86,17.86,17.545,17.78,58934,0
+NFXS.US,D,20250203,000000,17.85,18.03,17.62,17.75,50228,0
+NFXS.US,D,20250204,000000,17.69,17.76,17.28,17.45,126491,0
+NFXS.US,D,20250205,000000,17.55,17.59,17.19,17.21,67415,0
+NFXS.US,D,20250206,000000,17.28,17.31,17.115,17.13,48104,0
+NFXS.US,D,20250207,000000,17.1,17.26,16.9482,17.18,70037,0
+NFXS.US,D,20250210,000000,17.03,17.09,16.851,16.93,51186,0
+NFXS.US,D,20250211,000000,17.01,17.35,17.01,17.2591,48670,0
+NFXS.US,D,20250212,000000,17.33,17.42,16.92,16.93,44360,0
+NFXS.US,D,20250213,000000,16.9,16.9,16.65,16.68,92405,0
+NFXS.US,D,20250214,000000,16.63,16.719,16.36,16.43,142609,0
+NFXS.US,D,20250218,000000,16.44,16.975,16.44,16.81,124662,0
+NFXS.US,D,20250219,000000,16.91,16.97,16.675,16.7,58905,0
+NFXS.US,D,20250220,000000,16.71,17.1109,16.71,16.98,78344,0
+NFXS.US,D,20250221,000000,16.98,17.4,16.9,17.36,60609,0
+NFXS.US,D,20250224,000000,17.24,17.65,17.17,17.58,55409,0
+NFXS.US,D,20250225,000000,17.63,18.2,17.56,17.81,93603,0
+NFXS.US,D,20250226,000000,17.7392,17.7392,17.4,17.61,32338,0
+NFXS.US,D,20250227,000000,17.43,18.1,17.411,18.0688,47504,0
+NFXS.US,D,20250228,000000,17.99,18.14,17.73,17.74,41862,0
+NFXS.US,D,20250303,000000,17.69,18.04,17.52,17.9,41689,0
+NFXS.US,D,20250304,000000,18.05,18.3399,17.65,17.91,52423,0
+NFXS.US,D,20250305,000000,17.91,17.92,17.51,17.6,37478,0
+NFXS.US,D,20250306,000000,17.91,19.199,17.91,19.09,81819,0
+NFXS.US,D,20250307,000000,19.4,20.07,19.1497,19.43,119576,0
+NFXS.US,D,20250310,000000,19.77,20.2,19.68,19.97,117491,0
+NFXS.US,D,20250311,000000,19.97,19.97,18.95,19.29,76226,0
+NFXS.US,D,20250312,000000,18.76,19.165,18.65,18.76,33253,0
+NFXS.US,D,20250313,000000,18.85,19.42,18.8,19.4,77770,0
+NFXS.US,D,20250314,000000,19.17,19.17,18.76,18.78,87744,0
+NFXS.US,D,20250317,000000,18.33,18.3747,17.78,18.12,160916,0
+NFXS.US,D,20250318,000000,18.27,18.73,18.22,18.53,82562,0
+NFXS.US,D,20250319,000000,18.46,18.6343,17.8,17.95,81068,0
+NFXS.US,D,20250320,000000,18.13,18.19,17.85,18.12,122025,0
+NFXS.US,D,20250321,000000,18.1829,18.22,17.89,17.93,52443,0
+NFXS.US,D,20250324,000000,17.75,18.075,17.66,17.75,81249,0
+NFXS.US,D,20250325,000000,17.5,17.5,17.1,17.1,122823,0
+NFXS.US,D,20250326,000000,17.2,17.629,17.17,17.58,64036,0
+NFXS.US,D,20250327,000000,17.55,17.625,17.27,17.45,43100,0
+NFXS.US,D,20250328,000000,17.57,18.3127,17.55,18.24,126537,0
+NFXS.US,D,20250331,000000,18.5,18.8801,18.27,18.27,220542,0
+NFXS.US,D,20250401,000000,18.41,18.66,18.33,18.37,45448,0
+NFXS.US,D,20250402,000000,18.51,18.51,17.95,18.21,67958,0
+NFXS.US,D,20250403,000000,18.73,18.745,18.0355,18.58,130564,0
+NFXS.US,D,20250404,000000,19.05,19.8772,18.885,19.83,223848,0
+NFXS.US,D,20250407,000000,20.42,20.615,18.69,19.53,419783,0
+NFXS.US,D,20250408,000000,18.55,19.87,18.35,19.49,169836,0
+NFXS.US,D,20250409,000000,19.86,19.86,17.75,17.9,133120,0
+NFXS.US,D,20250410,000000,18.12,18.7701,17.913,18.27,108492,0
+NFXS.US,D,20250411,000000,18.37,18.5333,17.92,18.35,48504,0
+NFXS.US,D,20250414,000000,18.06,18.3,17.8,18.11,106838,0
+NFXS.US,D,20250415,000000,17.76,17.76,16.92,17.21,499079,0
+NFXS.US,D,20250416,000000,17.2,17.7,17.1599,17.49,157722,0
+NFXS.US,D,20250417,000000,17.36,17.595,17.1,17.34,770585,0
+NFXS.US,D,20250421,000000,17.09,17.3,16.51,17.03,407904,0
+NFXS.US,D,20250422,000000,16.77,16.77,15.7312,16.18,525123,0
+NFXS.US,D,20250423,000000,16,16.269,15.8399,15.99,211533,0
+NFXS.US,D,20250424,000000,16.05,16.05,15.24,15.32,331469,0
+NFXS.US,D,20250425,000000,15.34,15.37,15.171,15.25,137437,0
+NFXS.US,D,20250428,000000,15.22,15.48,15.07,15.13,205058,0
+NFXS.US,D,20250429,000000,15.24,15.315,14.885,14.92,237678,0
+NFXS.US,D,20250430,000000,15.09,15.23,14.82,14.86,273604,0
+NFXS.US,D,20250501,000000,14.98,15.09,14.7,14.86,578721,0
+NFXS.US,D,20250502,000000,14.81,14.8299,14.4984,14.55,874195,0
+NFXS.US,D,20250505,000000,15.07,15.145,14.68,14.82,1847460,0
+NFXS.US,D,20250506,000000,14.91,14.91,14.64,14.77,707077,0
+NFXS.US,D,20250507,000000,14.76,14.76,14.43,14.53,622469,0
+NFXS.US,D,20250508,000000,14.47,14.75,14.45,14.68,557190,0
+NFXS.US,D,20250509,000000,14.65,14.8308,14.61,14.73,363357,0
+NFXS.US,D,20250512,000000,14.91,15.22,14.88,15.13,942166,0
+NFXS.US,D,20250513,000000,15.05,15.16,14.621192,14.75,393044,0
+NFXS.US,D,20250514,000000,14.88,14.88,14.56,14.59,282211,0
+NFXS.US,D,20250515,000000,14.62,14.62,14.1398,14.25,404478,0
+NFXS.US,D,20250516,000000,14.08,14.23,14.045,14.09,223647,0
+NFXS.US,D,20250519,000000,14.31,14.3199,14.1,14.11,192699,0
+NFXS.US,D,20250520,000000,14.19,14.2438,14.09,14.12,139526,0
+NFXS.US,D,20250521,000000,14.14,14.1569,13.88,14.1,337538,0
+NFXS.US,D,20250522,000000,14.06,14.18,14.032,14.18,162478,0
+NFXS.US,D,20250523,000000,14.25,14.26,14.13,14.2,213898,0
+NFXS.US,D,20250527,000000,14.08,14.1001,13.89,13.9,166478,0
+NFXS.US,D,20250528,000000,13.89,13.94,13.8599,13.93,92625,0
+NFXS.US,D,20250529,000000,13.93,14.2981,13.93,14.2,204370,0
+NFXS.US,D,20250530,000000,14.05,14.25,13.9,13.94,246116,0
+NFXS.US,D,20250602,000000,14.02,14.0699,13.81,13.83,184267,0
+NFXS.US,D,20250603,000000,13.78,13.9,13.7005,13.83,204109,0
+NFXS.US,D,20250604,000000,13.77,13.77,13.55,13.59,215307,0
+NFXS.US,D,20250605,000000,13.55,13.5905,13.34,13.47,611404,0
+NFXS.US,D,20250606,000000,13.4,13.6396,13.4,13.59,145739,0
+NFXS.US,D,20250609,000000,13.57,13.79,13.57,13.76,177019,0
+NFXS.US,D,20250610,000000,13.79,14.2508,13.78,13.99,340906,0
+NFXS.US,D,20250611,000000,14.05,14.07,13.71,13.82,140536,0
+NFXS.US,D,20250612,000000,13.82,13.909,13.7005,13.86,107342,0
+NFXS.US,D,20250613,000000,13.94,14.0234,13.8268,13.9,120687,0
+NFXS.US,D,20250616,000000,13.84,13.87,13.76,13.77,96339,0
+NFXS.US,D,20250617,000000,13.722,13.85,13.69,13.82,36057,0
+NFXS.US,D,20250618,000000,13.69,13.82,13.6,13.82,85313,0
+NFXS.US,D,20250620,000000,13.72,13.78,13.53,13.7,66538,0
+NFXS.US,D,20250623,000000,13.66,13.87,13.455,13.47,138270,0
+NFXS.US,D,20250624,000000,13.3,13.38,13.08,13.13,191438,0
+NFXS.US,D,20250625,000000,13.06,13.17,12.93,13.16,142500,0
+NFXS.US,D,20250626,000000,13.12,13.12,12.84,12.85,163669,0
+NFXS.US,D,20250627,000000,12.85,12.889,12.62,12.71,578892,0
+NFXS.US,D,20250630,000000,12.65,12.7,12.52,12.53,252299,0
+NFXS.US,D,20250701,000000,12.59,13.0652,12.55,12.96,713457,0
+NFXS.US,D,20250702,000000,12.94,13.18,12.91,13.04,289629,0
+NFXS.US,D,20250703,000000,13.02,13.11,12.89,12.93,86714,0
+NFXS.US,D,20250707,000000,13,13.14,13,13.01,114655,0
+NFXS.US,D,20250708,000000,13.02,13.315,13.01,13.16,155811,0
+NFXS.US,D,20250709,000000,13.14,13.26,13.03,13.05,75503,0
+NFXS.US,D,20250710,000000,13.12,13.45,13.04,13.42,154075,0
+NFXS.US,D,20250711,000000,13.36,13.62,13.36,13.49,121015,0
+NFXS.US,D,20250714,000000,13.51,13.51,13.22,13.29,160028,0
+NFXS.US,D,20250715,000000,13.34,13.5,13.24,13.32,103192,0
+NFXS.US,D,20250716,000000,13.24,13.44,13.23,13.4235,109011,0
+NFXS.US,D,20250717,000000,13.4,13.49,13.15,13.3,988067,0
+NFXS.US,D,20250718,000000,13.47,13.94,13.47,13.85,825859,0
+NFXS.US,D,20250721,000000,13.95,13.99,13.55,13.58,308397,0
+NFXS.US,D,20250722,000000,13.63,14.095,13.62,14.08,273361,0
+NFXS.US,D,20250723,000000,14.08,14.26,14.05,14.21,311759,0
+NFXS.US,D,20250724,000000,14.2,14.3959,14.155,14.1777,501838,0
+NFXS.US,D,20250725,000000,14.19,14.255,14.1099,14.1913,111858,0
+NFXS.US,D,20250728,000000,14.21,14.3361,13.99,14.2702,262256,0
+NFXS.US,D,20250729,000000,14.25,14.405,14.23,14.3447,229786,0
+NFXS.US,D,20250730,000000,14.35,14.36,14.15,14.16,81821,0
+NFXS.US,D,20250731,000000,14.16,14.47,14.11,14.4645,224889,0
+NFXS.US,D,20250801,000000,14.45,14.55,14.24,14.4838,482675,0
+NFXS.US,D,20250804,000000,14.31,14.43,14.26,14.3253,169119,0
+NFXS.US,D,20250805,000000,14.37,14.645,14.335,14.6149,165998,0
+NFXS.US,D,20250806,000000,14.54,14.54,14.19,14.225,229253,0
+NFXS.US,D,20250807,000000,14.11,14.34,14.1,14.2127,245944,0
+NFXS.US,D,20250808,000000,14.17,14.2,13.81,13.8439,399778,0
+NFXS.US,D,20250811,000000,13.8,13.94,13.71,13.7638,305499,0
+NFXS.US,D,20250812,000000,13.7,13.89,13.63,13.6946,82659,0
+NFXS.US,D,20250813,000000,13.58,13.94,13.575,13.92,122872,0
+NFXS.US,D,20250814,000000,13.86,13.89,13.4735,13.625,274600,0
+NFXS.US,D,20250815,000000,13.64,13.65,13.46,13.53,115275,0
+NFXS.US,D,20250818,000000,13.55,13.58,13.42,13.46,59858,0
+NFXS.US,D,20250819,000000,13.57,14.04,13.57,13.81,185672,0
+NFXS.US,D,20250820,000000,13.75,14.0542,13.73,13.82,152887,0
+NFXS.US,D,20250821,000000,13.89,14,13.75,13.91,39355,0
+NFXS.US,D,20250822,000000,13.9,14.01,13.85,13.94,146081,0
+NFXS.US,D,20250825,000000,14.01,14.01,13.62,13.7758,176371,0
+NFXS.US,D,20250826,000000,13.73,13.85,13.69,13.71,125594,0
+NFXS.US,D,20250827,000000,13.77,13.84,13.69,13.72,59669,0
+NFXS.US,D,20250828,000000,13.75,13.83,13.5749,13.645,98027,0
+NFXS.US,D,20250829,000000,13.67,14,13.67,13.9138,134430,0
+NFXS.US,D,20250902,000000,14.03,14.21,13.83,13.8473,128403,0
+NFXS.US,D,20250903,000000,13.95,13.95,13.72,13.75,61489,0
+NFXS.US,D,20250904,000000,13.79,13.79,13.37,13.3808,94569,0
+NFXS.US,D,20250905,000000,13.31,13.5642,13.31,13.525,111191,0
+NFXS.US,D,20250908,000000,13.52,13.6205,13.43,13.515,110871,0
+NFXS.US,D,20250909,000000,13.42,13.48,13.2957,13.2999,107544,0
+NFXS.US,D,20250910,000000,13.29,13.4855,13.29,13.4684,107882,0
+NFXS.US,D,20250911,000000,13.54,14.0767,13.5349,13.97,221174,0
+NFXS.US,D,20250912,000000,14,14.2,13.91,14.13,99999,0
+NFXS.US,D,20250915,000000,14.18,14.329,13.93,14,114603,0
+NFXS.US,D,20250916,000000,13.92,14.03,13.9007,14.02,58802,0
+NFXS.US,D,20250917,000000,13.8,13.923,13.63,13.67,84764,0
+NFXS.US,D,20250918,000000,13.7593,13.9498,13.6499,13.93,68806,0
+NFXS.US,D,20250919,000000,13.87,13.9191,13.68,13.72,77606,0
+NFXS.US,D,20250922,000000,13.6939,13.845,13.68,13.6933,62972,0
+NFXS.US,D,20250923,000000,13.53,13.7,13.4973,13.59,18048,0
+NFXS.US,D,20250924,000000,13.62,13.8682,13.62,13.7497,65646,0
+NFXS.US,D,20250925,000000,13.81,13.87,13.6297,13.7104,41286,0
+NFXS.US,D,20250926,000000,13.8,13.8,13.685,13.6954,8707,0
+NFXS.US,D,20250929,000000,13.73,13.93,13.55,13.7571,85852,0
+NFXS.US,D,20250930,000000,13.78,14.06,13.78,13.8324,74923,0
+NFXS.US,D,20251001,000000,14.13,14.2398,14.07,14.18,326422,0
+NFXS.US,D,20251002,000000,14.29,14.6,14.255,14.2655,409274,0
+NFXS.US,D,20251003,000000,14.27,14.505,14.22,14.3889,225902,0
+NFXS.US,D,20251006,000000,14.33,14.4863,14.26,14.2678,131528,0
+NFXS.US,D,20251007,000000,14.05,14.054,13.81,13.91,125450,0
+NFXS.US,D,20251008,000000,13.83,13.9,13.62,13.65,160108,0
+NFXS.US,D,20251009,000000,13.69,13.69,13.4,13.4699,99741,0
+NFXS.US,D,20251010,000000,13.45,13.62,13.3,13.6035,159014,0
+NFXS.US,D,20251013,000000,13.61,13.7399,13.5,13.6102,50046,0
+NFXS.US,D,20251014,000000,13.71,13.7896,13.5651,13.63,75595,0
+NFXS.US,D,20251015,000000,13.67,13.801,13.61,13.7991,36428,0
+NFXS.US,D,20251016,000000,13.716,14.1,13.66,14.0276,64937,0
+NFXS.US,D,20251017,000000,14.05,14.05,13.8,13.835,75188,0
+NFXS.US,D,20251020,000000,13.72,13.74,13.295,13.3882,149197,0
+NFXS.US,D,20251021,000000,13.35,13.45,13.29,13.3557,416265,0
+NFXS.US,D,20251022,000000,14.41,14.76,14.29,14.7118,719267,0
+NFXS.US,D,20251023,000000,14.65,14.94,14.61,14.74,200489,0
+NFXS.US,D,20251024,000000,14.77,15.0143,14.76,15.0082,113082,0
+NFXS.US,D,20251027,000000,14.97,15.09,14.91,15,51179,0
+NFXS.US,D,20251028,000000,14.99,15,14.67,14.897,86942,0
+NFXS.US,D,20251029,000000,14.97,14.9892,14.85,14.9503,76089,0
+NFXS.US,D,20251030,000000,15,15.1,14.871,15.0938,132172,0
+NFXS.US,D,20251031,000000,14.84,14.91,14.4799,14.67,229498,0
+NFXS.US,D,20251103,000000,14.53,15.27,14.53,14.95,127327,0
+NFXS.US,D,20251104,000000,14.98,15.13,14.91,15.04,116751,0
+NFXS.US,D,20251105,000000,15.23,15.29,14.95,14.96,79527,0
+NFXS.US,D,20251106,000000,15.12,15.1365,14.9138,14.9943,64245,0
+NFXS.US,D,20251107,000000,15.07,15.12,14.86,14.9084,64867,0
+NFXS.US,D,20251110,000000,14.84,14.89,14.5943,14.6892,52869,0
+NFXS.US,D,20251111,000000,14.75,14.751,14.46,14.4939,33009,0
+NFXS.US,D,20251112,000000,14.5,14.58,14.14,14.2307,59868,0
+NFXS.US,D,20251113,000000,14.27,14.35,14.11,14.2583,62988,0
+NFXS.US,D,20251114,000000,14.43,14.83,14.43,14.7847,74502,0
+NFXS.US,D,20251117,000000,14.88,15,14.73,14.93,75160,0
+NFXS.US,D,20251118,000000,14.96,15.03,14.28,14.39,117832,0
+NFXS.US,D,20251119,000000,14.61,15.089,14.54,14.9235,63643,0
+NFXS.US,D,20251120,000000,14.95,15.55,14.91,15.5041,172361,0
+NFXS.US,D,20251121,000000,15.66,15.78,15.4018,15.71,362548,0
+NFXS.US,D,20251124,000000,15.7,15.84,15.2,15.35,150187,0
+NFXS.US,D,20251125,000000,15.39,15.77,15.39,15.72,84710,0
+NFXS.US,D,20251126,000000,15.47,15.5,15.33,15.4322,110999,0
+NFXS.US,D,20251128,000000,15.38,15.42,15.2,15.23,37677,0
+NFXS.US,D,20251201,000000,15.39,15.39,14.99,15.0213,57779,0
+NFXS.US,D,20251202,000000,15.0695,15.227282,14.96,14.9907,23339,0
+NFXS.US,D,20251203,000000,15.553,16,15.515,15.756,165537,0
+NFXS.US,D,20251204,000000,15.78,16.06,15.78,15.87,107825,0
+NFXS.US,D,20251205,000000,16.58,16.7,15.635,16.34,419725,0
+NFXS.US,D,20251208,000000,16.47,17.1149,16.47,16.8824,332079,0
+NFXS.US,D,20251209,000000,16.81,17.114,16.81,16.9017,217933,0
+NFXS.US,D,20251210,000000,16.9,17.63,16.87,17.6137,227970,0
+NFXS.US,D,20251211,000000,17.34,17.55,17.21,17.34,100060,0
+NFXS.US,D,20251212,000000,17.15,17.23,16.84,17.14,75437,0
+NFXS.US,D,20251215,000000,17.14,17.443,17.14,17.4006,64486,0
+NFXS.US,D,20251216,000000,17.36,17.47,17.21,17.26,41169,0
+NFXS.US,D,20251217,000000,16.99,17.25,16.78,17.22,232375,0
+NFXS.US,D,20251218,000000,17.15,17.42,17.05,17.3686,59400,0
+NFXS.US,D,20251219,000000,17.5,17.5,17.1,17.3084,58126,0
+NFXS.US,D,20251222,000000,17.3,17.57,17.28,17.5293,58774,0
+NFXS.US,D,20251223,000000,17.35,17.4355,17.27,17.3,23514,0
+NFXS.US,D,20251224,000000,17.45,17.45,17.29,17.2965,9665,0
+NFXS.US,D,20251226,000000,17.31,17.32,17.12,17.1366,23222,0
+NFXS.US,D,20251229,000000,17.22,17.27,17.07,17.2,17948,0
+NFXS.US,D,20251230,000000,17.29,17.34,17.25,17.28,21870,0
+NFXS.US,D,20251231,000000,17.31,17.38,17.18,17.27,17260,0
+NFXS.US,D,20260102,000000,17.21,17.82,17.21,17.8175,52604,0
+NFXS.US,D,20260105,000000,17.74,17.76,17.53,17.7213,36809,0
+NFXS.US,D,20260106,000000,17.78,18.0399,17.7717,17.8731,40822,0
+NFXS.US,D,20260107,000000,17.63,17.98,17.59,17.87,25776,0
+NFXS.US,D,20260108,000000,17.9,18.1,17.7995,17.9054,24413,0
+NFXS.US,D,20260109,000000,18.12,18.32,18.1,18.12,61694,0
+NFXS.US,D,20260112,000000,18.055,18.15,17.95,18.1401,39642,0
+NFXS.US,D,20260113,000000,18.07,18.17,17.83,17.9705,49137,0
+NFXS.US,D,20260114,000000,17.95,18.4,17.95,18.3,37750,0
+NFXS.US,D,20260115,000000,18.11,18.45,18.08,18.4302,20228,0
+NFXS.US,D,20260116,000000,18.45,18.4799,18.39,18.4445,60015,0
+NFXS.US,D,20260120,000000,18.2,18.63,18.071,18.62,133623,0
+NFXS.US,D,20260121,000000,19.61,19.6201,18.99,19.0032,255007,0
+NFXS.US,D,20260122,000000,19.07,19.52,19.07,19.4214,59977,0
+NFXS.US,D,20260123,000000,19.45,19.45,18.795,18.8103,208619,0
+NFXS.US,D,20260126,000000,18.72,18.98,18.718,18.9099,131437,0
+NFXS.US,D,20260127,000000,19.1791,19.3,18.95,18.955,74332,0
+NFXS.US,D,20260128,000000,19,19.23,18.86,19.1403,44379,0
+NFXS.US,D,20260129,000000,19.2,19.66,19.2,19.5,254372,0
+NFXS.US,D,20260130,000000,19.49,19.55,19.36,19.4375,14401,0
+NFXS.US,D,20260202,000000,19.48,19.64,19.0894,19.6154,175201,0
+NFXS.US,D,20260203,000000,19.87,20.35,19.75,20.2766,31079,0
+NFXS.US,D,20260204,000000,20.28,20.45,19.92,20.2382,31872,0
+NFXS.US,D,20260205,000000,19.86,20.11,19.47,20.05,82645,0
+NFXS.US,D,20260206,000000,20.08,20.08,19.6906,19.7125,43390,0
+NFXS.US,D,20260209,000000,19.97,20.3099,19.88,19.911,69865,0
+NFXS.US,D,20260210,000000,19.64,19.75,19.13,19.7456,89396,0
+NFXS.US,D,20260211,000000,19.78,20.41,19.77,20.344,27394,0
+NFXS.US,D,20260212,000000,20.55,21.48,20.55,21.3346,46217,0
+NFXS.US,D,20260213,000000,21.34,21.4,20.971,21.071,37645,0
+NFXS.US,D,20260217,000000,21.28,21.4799,20.82,21.0312,40025,0
+NFXS.US,D,20260218,000000,21.2,21.2,20.69,20.78,49063,0
diff --git a/daily/us/nasdaq etfs/nixt.us.txt b/daily/us/nasdaq etfs/nixt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e01eae531d7b27fc1471677e74d2d1d6db0e4361
--- /dev/null
+++ b/daily/us/nasdaq etfs/nixt.us.txt	
@@ -0,0 +1,357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIXT.US,D,20240912,000000,25.22,25.23,24.7995,25.1516,54782,0
+NIXT.US,D,20240913,000000,25.57,25.7265,25.46,25.72,110100,0
+NIXT.US,D,20240916,000000,26.38,26.38,25.61,25.81,123387,0
+NIXT.US,D,20240917,000000,25.85,26.16,25.85,25.96,87763,0
+NIXT.US,D,20240918,000000,26.04,26.4999,25.91,26.03,115055,0
+NIXT.US,D,20240919,000000,26.19,26.61,26.19,26.35,116428,0
+NIXT.US,D,20240920,000000,26.49,26.49,26,26.0938,111042,0
+NIXT.US,D,20240923,000000,26.58,26.58,26.035,26.18,57147,0
+NIXT.US,D,20240924,000000,26.25,26.4,26.23,26.31,74160,0
+NIXT.US,D,20240925,000000,26.4,26.4,25.88,25.898,53486,0
+NIXT.US,D,20240926,000000,26.3,26.3,26.1554,26.25,28493,0
+NIXT.US,D,20240927,000000,26.56,26.66,26.4,26.49,44915,0
+NIXT.US,D,20240930,000000,26.65,26.65,26.23,26.4219,30823,0
+NIXT.US,D,20241001,000000,26.25,26.25,25.8,25.9644,23660,0
+NIXT.US,D,20241002,000000,25.79,26.01,25.7855,25.93,47634,0
+NIXT.US,D,20241003,000000,25.62,25.74,25.59,25.708,24457,0
+NIXT.US,D,20241004,000000,25.8,26.11,25.8,26.0375,32656,0
+NIXT.US,D,20241007,000000,26.04,26.04,25.533,25.6488,22618,0
+NIXT.US,D,20241008,000000,25.5804,25.731,25.55,25.6819,26662,0
+NIXT.US,D,20241009,000000,25.76,25.83,25.68,25.77,26613,0
+NIXT.US,D,20241010,000000,25.52,25.6897,25.52,25.6675,24650,0
+NIXT.US,D,20241011,000000,25.77,26.02,25.77,26.0177,7349,0
+NIXT.US,D,20241014,000000,26.16,26.22,25.8835,26.22,20568,0
+NIXT.US,D,20241015,000000,26.29,26.58,26.29,26.3146,23504,0
+NIXT.US,D,20241016,000000,26.5,26.64,26.4,26.6203,40852,0
+NIXT.US,D,20241017,000000,26.82,26.82,26.45,26.5764,38540,0
+NIXT.US,D,20241018,000000,26.79,26.82,26.69,26.7728,25882,0
+NIXT.US,D,20241021,000000,26.81,26.81,26.24,26.32,25088,0
+NIXT.US,D,20241022,000000,26.25,26.25,26.08,26.1461,27020,0
+NIXT.US,D,20241023,000000,26.03,26.12,25.87,25.9444,23833,0
+NIXT.US,D,20241024,000000,25.82,26.03,25.82,25.93,63488,0
+NIXT.US,D,20241025,000000,26.06,26.09,25.85,25.85,27458,0
+NIXT.US,D,20241028,000000,26.085,26.295,26.085,26.19,56320,0
+NIXT.US,D,20241029,000000,26.14,26.14,26.0035,26.12,24350,0
+NIXT.US,D,20241030,000000,26.1,26.44,26.1,26.2093,21615,0
+NIXT.US,D,20241031,000000,26.15,26.2,25.69,25.7419,14257,0
+NIXT.US,D,20241101,000000,25.74,26.01,25.74,25.91,16321,0
+NIXT.US,D,20241104,000000,26.21,26.36,25.97,26.1902,25087,0
+NIXT.US,D,20241105,000000,26.06,26.47,26.06,26.4665,12163,0
+NIXT.US,D,20241106,000000,27.06,27.52,26.99,27.52,48490,0
+NIXT.US,D,20241107,000000,27.54,27.8036,27.54,27.6141,44370,0
+NIXT.US,D,20241108,000000,27.93,27.93,27.49,27.62,44885,0
+NIXT.US,D,20241111,000000,27.85,28.11,27.81,27.99,63004,0
+NIXT.US,D,20241112,000000,28,28,27.37,27.4478,24925,0
+NIXT.US,D,20241113,000000,27.54,27.69,27.25,27.33,39794,0
+NIXT.US,D,20241114,000000,27.45,27.45,26.9,26.96,29530,0
+NIXT.US,D,20241115,000000,26.95,26.95,26.55,26.59,21371,0
+NIXT.US,D,20241118,000000,26.72,26.72,26.44,26.455,44974,0
+NIXT.US,D,20241119,000000,26.33,26.38,26.08,26.35,49975,0
+NIXT.US,D,20241120,000000,26.33,26.38,26.15,26.38,20836,0
+NIXT.US,D,20241121,000000,26.58,26.8781,26.38,26.82,33694,0
+NIXT.US,D,20241122,000000,26.93,27.37,26.93,27.2923,42317,0
+NIXT.US,D,20241125,000000,27.85,28.1299,27.64,27.85,46324,0
+NIXT.US,D,20241126,000000,27.81,27.81,27.5534,27.68,43064,0
+NIXT.US,D,20241127,000000,27.89,28.01,27.74,27.78,27958,0
+NIXT.US,D,20241129,000000,27.99,27.9995,27.85,27.88,41018,0
+NIXT.US,D,20241202,000000,28.01,28.01,27.7,27.8943,14130,0
+NIXT.US,D,20241203,000000,27.74,27.92,27.65,27.68,20049,0
+NIXT.US,D,20241204,000000,27.67,27.78,27.61,27.71,49492,0
+NIXT.US,D,20241205,000000,27.66,27.66,27.38,27.39,23931,0
+NIXT.US,D,20241206,000000,27.55,27.74,27.55,27.69,13029,0
+NIXT.US,D,20241209,000000,27.72,28.16,27.72,27.8,27865,0
+NIXT.US,D,20241210,000000,27.87,27.87,27.5,27.5064,16712,0
+NIXT.US,D,20241211,000000,27.77,27.778,27.46,27.67,21809,0
+NIXT.US,D,20241212,000000,27.75,27.75,27.5,27.51,27375,0
+NIXT.US,D,20241213,000000,27.48,27.48,27.25,27.389,15019,0
+NIXT.US,D,20241216,000000,27.37,27.6368,27.3,27.42,33565,0
+NIXT.US,D,20241217,000000,27.05,27.345,27.05,27.07,25778,0
+NIXT.US,D,20241218,000000,27.1984,27.1984,25.85,25.92,75357,0
+NIXT.US,D,20241219,000000,26.2774,26.2774,25.84,25.99,18201,0
+NIXT.US,D,20241220,000000,25.8986,26.4842,25.8986,26.25,11444,0
+NIXT.US,D,20241223,000000,26.54,26.54,26.0274,26.22,33332,0
+NIXT.US,D,20241224,000000,26.28,26.41,26.2586,26.41,12130,0
+NIXT.US,D,20241226,000000,26.13,26.585,26.13,26.54,11177,0
+NIXT.US,D,20241227,000000,26.58,26.58,26.07,26.25,17770,0
+NIXT.US,D,20241230,000000,25.99,25.99,25.3165,25.62,46649,0
+NIXT.US,D,20241231,000000,25.76,25.9,25.5892,25.63,78993,0
+NIXT.US,D,20250102,000000,25.72,25.95,25.59,25.6632,66004,0
+NIXT.US,D,20250103,000000,25.7476,26.08,25.7476,26.08,13847,0
+NIXT.US,D,20250106,000000,26.13,26.44,26.1242,26.15,28636,0
+NIXT.US,D,20250107,000000,26.33,26.33,25.69,25.7956,26432,0
+NIXT.US,D,20250108,000000,25.75,25.76,25.4128,25.76,44063,0
+NIXT.US,D,20250110,000000,25.38,25.4,25.14,25.26,15825,0
+NIXT.US,D,20250113,000000,25.08,25.355,24.97,25.355,25017,0
+NIXT.US,D,20250114,000000,25.4,25.59,25.3,25.5,8874,0
+NIXT.US,D,20250115,000000,25.75,26.19,25.75,25.98,7511,0
+NIXT.US,D,20250116,000000,26.04,26.11,25.9,26.08,15892,0
+NIXT.US,D,20250117,000000,26.3,26.31,26.21,26.24,9893,0
+NIXT.US,D,20250121,000000,26.18,26.61,26.18,26.56,10397,0
+NIXT.US,D,20250122,000000,26.59,26.59,26.43,26.445,8996,0
+NIXT.US,D,20250123,000000,26.32,26.65,26.29,26.65,13596,0
+NIXT.US,D,20250124,000000,26.63,26.7496,26.57,26.62,6226,0
+NIXT.US,D,20250127,000000,26.25,26.62,26.25,26.42,5759,0
+NIXT.US,D,20250128,000000,26.43,26.4874,26.3,26.45,14744,0
+NIXT.US,D,20250129,000000,26.43,26.46,26.21,26.2568,10954,0
+NIXT.US,D,20250130,000000,26.47,26.73,26.47,26.69,4063,0
+NIXT.US,D,20250131,000000,26.74,26.8029,26.4007,26.46,8000,0
+NIXT.US,D,20250203,000000,25.77,26.21,25.7368,26.0332,11732,0
+NIXT.US,D,20250204,000000,26.06,26.3,26.06,26.3,4077,0
+NIXT.US,D,20250205,000000,26.39,26.44,26.17,26.44,5510,0
+NIXT.US,D,20250206,000000,26.63,26.63,26.24,26.36,8704,0
+NIXT.US,D,20250207,000000,26.35,26.4,25.98,26.06,8270,0
+NIXT.US,D,20250210,000000,26.075,26.075,25.93,25.97,23409,0
+NIXT.US,D,20250211,000000,25.77,25.94,25.77,25.94,13669,0
+NIXT.US,D,20250212,000000,25.54,25.725,25.5,25.7,9874,0
+NIXT.US,D,20250213,000000,25.81,26.03,25.78,26.03,22106,0
+NIXT.US,D,20250214,000000,26.12,26.16,26.02,26.06,4357,0
+NIXT.US,D,20250218,000000,26.18,26.3768,26.1048,26.3765,15848,0
+NIXT.US,D,20250219,000000,26.23,26.26,26.155,26.155,18352,0
+NIXT.US,D,20250220,000000,26.18,26.18,25.94,26.09,19214,0
+NIXT.US,D,20250221,000000,26.05,26.05,25.5399,25.57,12694,0
+NIXT.US,D,20250224,000000,25.63,25.63,25.27,25.46,24888,0
+NIXT.US,D,20250225,000000,25.39,25.39,25.135,25.3009,21417,0
+NIXT.US,D,20250226,000000,25.46,25.65,25.2856,25.34,5281,0
+NIXT.US,D,20250227,000000,25.4,25.49,24.84,24.87,15194,0
+NIXT.US,D,20250228,000000,24.79,24.99,24.67,24.99,7298,0
+NIXT.US,D,20250303,000000,25.09,25.1,24.34,24.45,14315,0
+NIXT.US,D,20250304,000000,24.16,24.385,23.78,24.09,42711,0
+NIXT.US,D,20250305,000000,24.2,24.51,24.05,24.5,13581,0
+NIXT.US,D,20250306,000000,24.2,24.33,23.9698,24.07,27204,0
+NIXT.US,D,20250307,000000,24.04,24.425,24.03,24.41,5267,0
+NIXT.US,D,20250310,000000,24.09,24.205,23.47,23.64,40062,0
+NIXT.US,D,20250311,000000,23.69,23.69,23.1,23.3,14787,0
+NIXT.US,D,20250312,000000,23.56,23.56,23.16,23.3,13335,0
+NIXT.US,D,20250313,000000,23.1,23.1,22.72,22.7851,4604,0
+NIXT.US,D,20250314,000000,23.09,23.38,23.04,23.38,11040,0
+NIXT.US,D,20250317,000000,23.63,23.81,23.4979,23.76,8973,0
+NIXT.US,D,20250318,000000,23.65,23.65,23.5,23.62,4864,0
+NIXT.US,D,20250319,000000,23.6285,23.89,23.62,23.89,14781,0
+NIXT.US,D,20250320,000000,23.68,23.96,23.68,23.75,6560,0
+NIXT.US,D,20250321,000000,23.51,23.7493,23.48,23.6539,78166,0
+NIXT.US,D,20250324,000000,23.7,24.11,23.7,24.11,15717,0
+NIXT.US,D,20250325,000000,24.09,24.1155,23.81,23.8826,14636,0
+NIXT.US,D,20250326,000000,23.88,23.9322,23.66,23.735,18992,0
+NIXT.US,D,20250327,000000,23.77,23.87,23.66,23.74,23707,0
+NIXT.US,D,20250328,000000,23.65,23.65,23.12,23.25,47661,0
+NIXT.US,D,20250331,000000,22.91,23.25,22.77,23.16,10176,0
+NIXT.US,D,20250401,000000,23.045,23.35,22.93,23.27,19102,0
+NIXT.US,D,20250402,000000,23.28,23.6009,23.28,23.6009,12556,0
+NIXT.US,D,20250403,000000,22.52,22.58,21.8,21.81,54487,0
+NIXT.US,D,20250404,000000,21.09,21.2,20.43,20.75,24277,0
+NIXT.US,D,20250407,000000,20.05,21.43,19.6003,20.62,50829,0
+NIXT.US,D,20250408,000000,21.4,21.4,19.74,19.88,11513,0
+NIXT.US,D,20250409,000000,19.89,21.94,19.51,21.84,78770,0
+NIXT.US,D,20250410,000000,21.18,21.2,20.58,20.8,4716,0
+NIXT.US,D,20250411,000000,20.68,20.94,20.45,20.93,60965,0
+NIXT.US,D,20250414,000000,21.41,21.41,20.99,21.285,34447,0
+NIXT.US,D,20250415,000000,21.25,21.35,21.19,21.21,5481,0
+NIXT.US,D,20250416,000000,21.26,21.27,20.93,21.0234,16925,0
+NIXT.US,D,20250417,000000,21.07,21.35,21.07,21.27,2813,0
+NIXT.US,D,20250421,000000,20.99,20.99,20.66,20.83,15415,0
+NIXT.US,D,20250422,000000,21.21,21.36,21.0968,21.32,34153,0
+NIXT.US,D,20250423,000000,22.05,22.35,21.63,21.66,24897,0
+NIXT.US,D,20250424,000000,21.68,22.16,21.68,22.15,24362,0
+NIXT.US,D,20250425,000000,22.03,22.1834,21.94,22.13,38038,0
+NIXT.US,D,20250428,000000,22.23,22.43,22.14,22.32,6902,0
+NIXT.US,D,20250429,000000,22.27,22.395,22.15,22.34,11406,0
+NIXT.US,D,20250430,000000,21.95,22.23,21.7,22.23,23870,0
+NIXT.US,D,20250501,000000,22.08,22.6268,22.08,22.33,11820,0
+NIXT.US,D,20250502,000000,22.36,22.81,22.36,22.76,25248,0
+NIXT.US,D,20250505,000000,22.58,22.81,22.56,22.65,23600,0
+NIXT.US,D,20250506,000000,22.43,22.62,22.35,22.52,13123,0
+NIXT.US,D,20250507,000000,22.63,22.71,22.49,22.62,11491,0
+NIXT.US,D,20250508,000000,22.82,23.13,22.71,22.96,5294,0
+NIXT.US,D,20250509,000000,23.02,23.05,22.91,22.93,2115,0
+NIXT.US,D,20250512,000000,23.8,23.875,23.75,23.87,4688,0
+NIXT.US,D,20250513,000000,23.87,23.98,23.8,23.88,19493,0
+NIXT.US,D,20250514,000000,23.83,23.83,23.67,23.76,5932,0
+NIXT.US,D,20250515,000000,23.75,23.96,23.1101,23.95,14872,0
+NIXT.US,D,20250516,000000,24,24.17,23.99,24.15,9657,0
+NIXT.US,D,20250519,000000,23.86,24.0561,23.86,24.0561,5156,0
+NIXT.US,D,20250520,000000,23.95,24.1,23.95,24.02,8095,0
+NIXT.US,D,20250521,000000,23.714,23.75,23.24,23.2737,4777,0
+NIXT.US,D,20250522,000000,23.3,23.52,23.3,23.43,1690,0
+NIXT.US,D,20250523,000000,23.08,23.2601,23.06,23.22,2173,0
+NIXT.US,D,20250527,000000,23.26,23.79,23.26,23.79,14493,0
+NIXT.US,D,20250528,000000,23.66,23.7201,23.61,23.61,1819,0
+NIXT.US,D,20250530,000000,23.44,23.4996,23.3,23.41,4205,0
+NIXT.US,D,20250602,000000,23.44,23.44,23.12,23.2815,7241,0
+NIXT.US,D,20250603,000000,23.3399,23.8177,23.3399,23.75,7486,0
+NIXT.US,D,20250604,000000,23.847,23.85,23.8085,23.8085,725,0
+NIXT.US,D,20250605,000000,23.74,23.7656,23.74,23.7656,805,0
+NIXT.US,D,20250606,000000,24.03,24.11,24.03,24.1,2441,0
+NIXT.US,D,20250609,000000,24.07,24.5273,24.07,24.39,2528,0
+NIXT.US,D,20250610,000000,24.73,24.8987,24.7,24.72,14130,0
+NIXT.US,D,20250611,000000,24.8893,24.8893,24.5592,24.5828,6240,0
+NIXT.US,D,20250612,000000,24.36,24.48,24.36,24.4173,5487,0
+NIXT.US,D,20250613,000000,24.17,24.17,23.85,23.8541,2042,0
+NIXT.US,D,20250616,000000,23.9,24.32,23.9,24.26,841,0
+NIXT.US,D,20250617,000000,24.1399,24.1399,23.85,23.85,1877,0
+NIXT.US,D,20250618,000000,23.91,23.91,23.84,23.84,432,0
+NIXT.US,D,20250620,000000,23.9611,23.9611,23.81,23.88,1922,0
+NIXT.US,D,20250623,000000,23.85,23.935,23.605,23.93,9806,0
+NIXT.US,D,20250624,000000,24.06,24.32,24.06,24.32,1681,0
+NIXT.US,D,20250625,000000,24.39,24.39,24.1201,24.1591,1310,0
+NIXT.US,D,20250626,000000,24.32,24.4923,24.32,24.4923,14246,0
+NIXT.US,D,20250627,000000,24.42,24.42,24.38,24.38,448,0
+NIXT.US,D,20250630,000000,24.51,24.51,24.3201,24.4,5176,0
+NIXT.US,D,20250701,000000,24.46,25.44,24.46,25.09,3943,0
+NIXT.US,D,20250702,000000,25.13,25.45,25.13,25.4227,27125,0
+NIXT.US,D,20250703,000000,25.51,25.58,25.51,25.5685,3586,0
+NIXT.US,D,20250707,000000,25.34,25.35,25.06,25.06,2315,0
+NIXT.US,D,20250708,000000,25.32,25.66,25.32,25.58,43642,0
+NIXT.US,D,20250709,000000,25.61,25.83,25.55,25.808,5273,0
+NIXT.US,D,20250710,000000,25.78,26.2768,25.78,26.12,4461,0
+NIXT.US,D,20250711,000000,25.8,25.88,25.71,25.71,3600,0
+NIXT.US,D,20250714,000000,25.62,25.66,25.5615,25.61,2214,0
+NIXT.US,D,20250715,000000,25.89,25.89,25.18,25.18,25659,0
+NIXT.US,D,20250716,000000,25.31,25.31,25.03,25.2673,1485,0
+NIXT.US,D,20250717,000000,25.37,25.5763,25.37,25.565,2837,0
+NIXT.US,D,20250718,000000,25.65,25.65,25.4,25.42,1679,0
+NIXT.US,D,20250721,000000,25.58,25.7,25.41,25.41,4252,0
+NIXT.US,D,20250722,000000,25.6,26.17,25.6,26.1598,9911,0
+NIXT.US,D,20250723,000000,26.34,26.5922,26.34,26.5922,4776,0
+NIXT.US,D,20250724,000000,26.48,26.48,26.0852,26.0852,3245,0
+NIXT.US,D,20250725,000000,26.15,26.15,25.9,26.1468,42065,0
+NIXT.US,D,20250728,000000,26.21,26.21,25.99,26.0311,1905,0
+NIXT.US,D,20250729,000000,26.03,26.03,25.68,25.7379,4303,0
+NIXT.US,D,20250730,000000,25.91,25.91,25.3073,25.3073,4109,0
+NIXT.US,D,20250801,000000,24.912,24.912,24.02,24.2307,2596,0
+NIXT.US,D,20250804,000000,24.375,24.6388,24.375,24.6388,636,0
+NIXT.US,D,20250805,000000,24.62,24.62,24.32,24.5394,2345,0
+NIXT.US,D,20250806,000000,24.58,24.58,24.34,24.36,2215,0
+NIXT.US,D,20250807,000000,24.5,24.5,24.21,24.3344,4693,0
+NIXT.US,D,20250808,000000,24.37,24.49,24.3108,24.3108,6267,0
+NIXT.US,D,20250811,000000,24.34,24.48,24.12,24.1338,15069,0
+NIXT.US,D,20250812,000000,24.38,24.7974,24.38,24.7974,4846,0
+NIXT.US,D,20250813,000000,24.89,25.7532,24.89,25.7532,3706,0
+NIXT.US,D,20250814,000000,25.05,25.45,25.05,25.45,2694,0
+NIXT.US,D,20250815,000000,25.44,25.49,25.35,25.3981,11314,0
+NIXT.US,D,20250818,000000,25.29,25.48,25.29,25.4325,2338,0
+NIXT.US,D,20250819,000000,25.495,25.61,25.3386,25.3819,1137,0
+NIXT.US,D,20250820,000000,25.29,25.29,25.2148,25.2148,754,0
+NIXT.US,D,20250821,000000,24.938,25.18,24.938,25.1213,2187,0
+NIXT.US,D,20250822,000000,25.99,26.19,25.99,26.1278,38022,0
+NIXT.US,D,20250825,000000,26.027,26.06,25.98,26.0113,8192,0
+NIXT.US,D,20250826,000000,25.91,26.13,25.87,25.9299,10337,0
+NIXT.US,D,20250827,000000,25.89,26.2887,25.89,26.2887,5417,0
+NIXT.US,D,20250828,000000,26.15,26.1844,26.04,26.1844,5288,0
+NIXT.US,D,20250829,000000,26.25,26.25,26.09,26.1685,3146,0
+NIXT.US,D,20250902,000000,25.75,25.942,25.65,25.942,11289,0
+NIXT.US,D,20250903,000000,25.91,25.9884,25.79,25.9884,8757,0
+NIXT.US,D,20250904,000000,25.88,26.2651,25.88,26.2651,8954,0
+NIXT.US,D,20250905,000000,26.41,26.79,26.41,26.5151,12045,0
+NIXT.US,D,20250908,000000,26.15,26.4103,26.15,26.4103,18517,0
+NIXT.US,D,20250909,000000,26.21,26.32,26.2,26.3119,40065,0
+NIXT.US,D,20250910,000000,26.36,26.36,26.015,26.1171,15303,0
+NIXT.US,D,20250911,000000,26.08,26.6579,26.08,26.6579,9489,0
+NIXT.US,D,20250912,000000,26.5,26.52,26.23,26.2636,14742,0
+NIXT.US,D,20250915,000000,26.38,26.38,26.2659,26.2659,3093,0
+NIXT.US,D,20250916,000000,26.26,26.4399,26.208,26.4321,6213,0
+NIXT.US,D,20250917,000000,26.55,26.72,26.3648,26.3648,4471,0
+NIXT.US,D,20250918,000000,26.56,26.87,26.56,26.8659,2169,0
+NIXT.US,D,20250919,000000,26.92,26.92,26.47,26.4847,6008,0
+NIXT.US,D,20250922,000000,26.48,26.72,26.41,26.7093,8373,0
+NIXT.US,D,20250923,000000,26.67,27.05,26.5065,26.5065,7529,0
+NIXT.US,D,20250924,000000,26.58,26.6,26.4,26.4198,1504,0
+NIXT.US,D,20250925,000000,26.13,26.13,26.0303,26.0303,17030,0
+NIXT.US,D,20250926,000000,26.06,26.2376,26.0339,26.2376,511,0
+NIXT.US,D,20250929,000000,26.1147,26.1147,26.0988,26.0988,1358,0
+NIXT.US,D,20250930,000000,26.03,26.0986,25.82,26.0986,4883,0
+NIXT.US,D,20251001,000000,26.3,26.4801,26.3,26.4801,1142,0
+NIXT.US,D,20251002,000000,26.58,26.6174,26.41,26.6174,2457,0
+NIXT.US,D,20251003,000000,26.79,27.095,26.79,27.0026,3471,0
+NIXT.US,D,20251006,000000,27.29,27.29,26.9225,26.948,1763,0
+NIXT.US,D,20251007,000000,26.77,26.77,26.505,26.54,3706,0
+NIXT.US,D,20251008,000000,26.54,26.74,26.4595,26.68,10441,0
+NIXT.US,D,20251009,000000,26.69,26.69,26.334,26.379,9033,0
+NIXT.US,D,20251010,000000,26.36,26.36,25.3403,25.3403,2183,0
+NIXT.US,D,20251013,000000,25.92,26.07,25.83,26.0414,2143,0
+NIXT.US,D,20251014,000000,25.96,26.3906,25.95,26.3906,2243,0
+NIXT.US,D,20251015,000000,26.51,26.75,26.4636,26.4636,3702,0
+NIXT.US,D,20251016,000000,26.5,26.5531,26.12,26.22,9672,0
+NIXT.US,D,20251017,000000,26.14,26.166,26.06,26.0741,1973,0
+NIXT.US,D,20251020,000000,26.25,26.4891,26.25,26.4891,1217,0
+NIXT.US,D,20251021,000000,26.45,26.775,26.45,26.6218,4320,0
+NIXT.US,D,20251022,000000,26.49,26.5,26.34,26.3866,2664,0
+NIXT.US,D,20251023,000000,26.61,26.7757,26.61,26.7644,1479,0
+NIXT.US,D,20251024,000000,27.13,27.13,26.9381,26.9381,3769,0
+NIXT.US,D,20251027,000000,27,27.03,26.825,26.9644,11082,0
+NIXT.US,D,20251028,000000,26.71,26.89,26.6907,26.6907,675,0
+NIXT.US,D,20251029,000000,26.63,26.714,26.11,26.2212,11217,0
+NIXT.US,D,20251030,000000,26.11,26.14,25.8107,25.8107,7255,0
+NIXT.US,D,20251031,000000,25.68,25.8497,25.67,25.8497,2572,0
+NIXT.US,D,20251103,000000,25.8,25.8,25.4,25.6826,3259,0
+NIXT.US,D,20251104,000000,25.27,25.48,25.2298,25.2298,2871,0
+NIXT.US,D,20251105,000000,25.34,25.7192,25.34,25.6938,2129,0
+NIXT.US,D,20251106,000000,25.59,25.59,25.2397,25.2397,9046,0
+NIXT.US,D,20251107,000000,25.06,25.412,24.94,25.412,12595,0
+NIXT.US,D,20251110,000000,25.68,25.69,25.6088,25.6088,570,0
+NIXT.US,D,20251111,000000,25.63,25.78,25.63,25.7699,1891,0
+NIXT.US,D,20251112,000000,25.91,25.91,25.7255,25.7255,1553,0
+NIXT.US,D,20251113,000000,25.59,25.72,25.19,25.2026,10141,0
+NIXT.US,D,20251114,000000,25,25.2,24.91,25.0529,2824,0
+NIXT.US,D,20251117,000000,24.8,24.9,24.365,24.4413,4692,0
+NIXT.US,D,20251118,000000,24.22,24.57,24.17,24.4935,4747,0
+NIXT.US,D,20251119,000000,24.37,24.3999,24.305,24.3546,2327,0
+NIXT.US,D,20251120,000000,24.64,24.64,23.83,23.8399,5265,0
+NIXT.US,D,20251121,000000,24.13,24.7987,24.065,24.7788,4121,0
+NIXT.US,D,20251124,000000,24.89,25.1825,24.89,25.1825,1840,0
+NIXT.US,D,20251125,000000,25.03,25.91,25.03,25.9068,4213,0
+NIXT.US,D,20251126,000000,25.96,26.43,25.96,26.3035,5595,0
+NIXT.US,D,20251128,000000,25.94,26.4451,25.94,26.4451,2299,0
+NIXT.US,D,20251201,000000,26.34,26.5072,26.34,26.3607,7044,0
+NIXT.US,D,20251202,000000,26.23,26.42,26.23,26.4036,1307,0
+NIXT.US,D,20251203,000000,26.565,26.8,26.565,26.7947,1745,0
+NIXT.US,D,20251204,000000,26.79,26.87,26.72,26.79,3322,0
+NIXT.US,D,20251205,000000,26.86,27,26.7918,26.7918,2671,0
+NIXT.US,D,20251208,000000,26.98,26.98,26.7221,26.7221,5696,0
+NIXT.US,D,20251209,000000,26.24,26.9381,26.24,26.9381,1007,0
+NIXT.US,D,20251210,000000,27.157,27.4777,27.157,27.4777,6323,0
+NIXT.US,D,20251211,000000,27.6,27.71,27.51,27.6618,1870,0
+NIXT.US,D,20251212,000000,27.76,27.76,27.24,27.2633,1742,0
+NIXT.US,D,20251216,000000,26.81,26.8261,26.77,26.8261,786,0
+NIXT.US,D,20251217,000000,26.63,26.8995,26.63,26.7246,3316,0
+NIXT.US,D,20251218,000000,26.91,27.08,26.82,26.8572,897,0
+NIXT.US,D,20251219,000000,26.88,26.9712,26.88,26.9712,855,0
+NIXT.US,D,20251222,000000,27.16,27.16,27.12,27.1262,2618,0
+NIXT.US,D,20251223,000000,26.88,26.88,26.71,26.7555,2593,0
+NIXT.US,D,20251224,000000,26.8,26.9253,26.7,26.9253,1418,0
+NIXT.US,D,20251226,000000,26.89,26.9116,26.89,26.9116,838,0
+NIXT.US,D,20251229,000000,26.8,26.8,26.666,26.716,4402,0
+NIXT.US,D,20251230,000000,26.72,26.72,26.6372,26.6372,400,0
+NIXT.US,D,20251231,000000,26.49,26.51,26.42,26.4395,833,0
+NIXT.US,D,20260102,000000,26.6065,26.8,26.6,26.7148,2258,0
+NIXT.US,D,20260105,000000,26.92,27.0148,26.9,26.9792,2257,0
+NIXT.US,D,20260106,000000,27.505,27.81,27.505,27.7973,8605,0
+NIXT.US,D,20260107,000000,27.47,27.47,27.35,27.4342,1301,0
+NIXT.US,D,20260108,000000,26.88,27.8065,26.88,27.7368,3112,0
+NIXT.US,D,20260109,000000,27.86,27.94,27.78,27.8493,10678,0
+NIXT.US,D,20260112,000000,27.51,27.635,27.46,27.6155,1326,0
+NIXT.US,D,20260113,000000,27.7,27.7,27.6386,27.6386,5503,0
+NIXT.US,D,20260114,000000,27.77,27.77,27.7126,27.7126,217,0
+NIXT.US,D,20260115,000000,27.82,27.865,27.82,27.8562,1975,0
+NIXT.US,D,20260116,000000,27.75,27.75,27.6445,27.6445,1473,0
+NIXT.US,D,20260120,000000,27.04,27.42,27.04,27.189,3231,0
+NIXT.US,D,20260121,000000,27.64,27.9,27.51,27.8925,1995,0
+NIXT.US,D,20260122,000000,28.11,28.42,28.11,28.2298,5188,0
+NIXT.US,D,20260123,000000,27.785,27.785,27.77,27.7813,3910,0
+NIXT.US,D,20260126,000000,27.64,27.718,27.62,27.6783,6838,0
+NIXT.US,D,20260127,000000,27.7,27.7876,27.7,27.7876,1168,0
+NIXT.US,D,20260128,000000,27.705,27.705,27.441,27.5146,1105,0
+NIXT.US,D,20260129,000000,27.475,27.475,27.17,27.4385,8750,0
+NIXT.US,D,20260130,000000,27.41,27.41,27.0801,27.2774,4733,0
+NIXT.US,D,20260202,000000,27.75,27.75,27.64,27.6585,2138,0
+NIXT.US,D,20260203,000000,27.79,27.8901,27.5446,27.5446,2784,0
+NIXT.US,D,20260204,000000,28.14,28.2,27.735,28.0512,2941,0
+NIXT.US,D,20260205,000000,27.69,27.69,27.455,27.5329,4999,0
+NIXT.US,D,20260206,000000,27.93,28.64,27.93,28.5784,12284,0
+NIXT.US,D,20260209,000000,28.54,28.585,28.35,28.5103,8175,0
+NIXT.US,D,20260210,000000,28.5,28.7,28.5,28.5401,1866,0
+NIXT.US,D,20260211,000000,28.485,28.4874,28.4,28.4874,1701,0
+NIXT.US,D,20260212,000000,28.66,28.66,27.498,27.9338,5120,0
+NIXT.US,D,20260213,000000,28.01,28.33,27.9914,28.1804,1312,0
+NIXT.US,D,20260217,000000,28.11,28.1838,28.11,28.1838,1001,0
+NIXT.US,D,20260218,000000,28.25,28.53,27.73,28.53,1576,0
diff --git a/daily/us/nasdaq etfs/nscr.us.txt b/daily/us/nasdaq etfs/nscr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..988a00a0fbb73ad01bb3ee2079eb6529f86a3f73
--- /dev/null
+++ b/daily/us/nasdaq etfs/nscr.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSCR.US,D,20260102,000000,31.11,31.11,31.0788,31.0788,709,0
+NSCR.US,D,20260106,000000,31.45,31.5174,31.45,31.5174,310,0
+NSCR.US,D,20260115,000000,31.48,31.4936,31.3853,31.3853,1416,0
+NSCR.US,D,20260205,000000,30.62,30.6438,30.4602,30.4602,3266,0
diff --git a/daily/us/nasdaq etfs/nusb.us.txt b/daily/us/nasdaq etfs/nusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02e0f62456b017176061da6bcefe7e9652aa314f
--- /dev/null
+++ b/daily/us/nasdaq etfs/nusb.us.txt	
@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUSB.US,D,20250127,000000,25.3,25.3,25.29,25.29,225,0
+NUSB.US,D,20250128,000000,25.29,25.29,25.29,25.29,420,0
+NUSB.US,D,20250130,000000,25.3,25.3,25.29,25.29,216,0
+NUSB.US,D,20250131,000000,25.31,25.31,25.3,25.3,353,0
+NUSB.US,D,20250205,000000,25.21,25.22,25.21,25.22,204,0
+NUSB.US,D,20250303,000000,25.2151,25.22,25.21,25.22,1886,0
+NUSB.US,D,20250304,000000,25.2295,25.23,25.22,25.22,1176,0
+NUSB.US,D,20250319,000000,25.25,25.27,25.25,25.27,797,0
+NUSB.US,D,20250401,000000,25.204,25.22,25.19,25.22,29596,0
+NUSB.US,D,20250416,000000,25.23,25.23,25.215,25.215,101,0
+NUSB.US,D,20250505,000000,25.22,25.22,25.2199,25.22,417,0
+NUSB.US,D,20250506,000000,25.22,25.22,25.215,25.215,200,0
+NUSB.US,D,20250624,000000,25.2899,25.29,25.285,25.285,604,0
+NUSB.US,D,20250702,000000,25.23,25.2304,25.23,25.23,1510,0
+NUSB.US,D,20250703,000000,25.24,25.25,25.24,25.25,416,0
+NUSB.US,D,20250707,000000,25.23,25.24,25.23,25.24,3781,0
+NUSB.US,D,20250714,000000,25.25,25.27,25.25,25.27,4233,0
+NUSB.US,D,20250729,000000,25.3193,25.3193,25.31,25.31,303,0
+NUSB.US,D,20250804,000000,25.25,25.25,25.25,25.25,339,0
+NUSB.US,D,20250806,000000,25.25,25.255,25.25,25.255,147,0
+NUSB.US,D,20250811,000000,25.2648,25.27,25.2648,25.27,2062,0
+NUSB.US,D,20250812,000000,25.26,25.27,25.26,25.27,808,0
+NUSB.US,D,20250815,000000,25.29,25.29,25.29,25.29,100005,0
+NUSB.US,D,20250820,000000,25.3,25.3099,25.295,25.295,988,0
+NUSB.US,D,20250825,000000,25.31,25.315,25.31,25.315,283,0
+NUSB.US,D,20250826,000000,25.32,25.32,25.32,25.32,605,0
+NUSB.US,D,20250828,000000,25.325,25.325,25.32,25.325,1125,0
+NUSB.US,D,20250829,000000,25.33,25.33,25.33,25.33,814,0
+NUSB.US,D,20250902,000000,25.24,25.245,25.24,25.245,144,0
+NUSB.US,D,20250904,000000,25.255,25.255,25.255,25.255,109,0
+NUSB.US,D,20250905,000000,25.27,25.27,25.27,25.27,1606,0
+NUSB.US,D,20250908,000000,25.2851,25.2851,25.27,25.28,6414,0
+NUSB.US,D,20250916,000000,25.3,25.31,25.3,25.3,11220,0
+NUSB.US,D,20250919,000000,25.31,25.31,25.31,25.31,103,0
+NUSB.US,D,20250925,000000,25.3282,25.3282,25.32,25.32,2617,0
+NUSB.US,D,20251001,000000,25.258,25.26,25.24,25.25,1826,0
+NUSB.US,D,20251002,000000,25.25,25.26,25.25,25.25,5568,0
+NUSB.US,D,20251008,000000,25.271,25.271,25.27,25.27,504,0
+NUSB.US,D,20251010,000000,25.28,25.28,25.27,25.27,1147,0
+NUSB.US,D,20251013,000000,25.28,25.3,25.28,25.285,5456,0
+NUSB.US,D,20251014,000000,25.2702,25.29,25.2702,25.29,655,0
+NUSB.US,D,20251015,000000,25.28,25.29,25.28,25.29,3469,0
+NUSB.US,D,20251017,000000,25.308,25.308,25.3,25.3,569,0
+NUSB.US,D,20251023,000000,25.3156,25.3156,25.31,25.31,277,0
+NUSB.US,D,20251024,000000,25.3265,25.3265,25.32,25.32,211,0
+NUSB.US,D,20251029,000000,25.3355,25.3355,25.325,25.325,594,0
+NUSB.US,D,20251031,000000,25.3399,25.3399,25.33,25.33,5489,0
+NUSB.US,D,20251103,000000,25.245,25.249,25.24,25.245,959,0
+NUSB.US,D,20251104,000000,25.25,25.2529,25.24,25.24,939,0
+NUSB.US,D,20251105,000000,25.2445,25.245,25.2445,25.245,330,0
+NUSB.US,D,20251106,000000,25.26,25.26,25.255,25.255,1518,0
+NUSB.US,D,20251110,000000,25.2758,25.2758,25.27,25.27,1226,0
+NUSB.US,D,20251113,000000,25.28,25.28,25.275,25.275,242,0
+NUSB.US,D,20251118,000000,25.29,25.29,25.29,25.29,204,0
+NUSB.US,D,20251120,000000,25.3,25.3,25.295,25.295,330,0
+NUSB.US,D,20251121,000000,25.305,25.305,25.305,25.305,125,0
+NUSB.US,D,20251125,000000,25.31,25.32,25.31,25.315,1644,0
+NUSB.US,D,20251126,000000,25.325,25.325,25.325,25.325,204,0
+NUSB.US,D,20251128,000000,25.32,25.66,25.32,25.33,42408,0
+NUSB.US,D,20251204,000000,25.25,25.255,25.25,25.255,160,0
+NUSB.US,D,20251205,000000,25.2584,25.2584,25.255,25.255,528,0
+NUSB.US,D,20251208,000000,25.27,25.27,25.265,25.265,19728,0
+NUSB.US,D,20251209,000000,25.2687,25.2687,25.265,25.265,132,0
+NUSB.US,D,20251210,000000,25.27,25.27,25.27,25.27,3961,0
+NUSB.US,D,20251211,000000,25.279,25.28,25.275,25.275,4964,0
+NUSB.US,D,20251212,000000,25.2838,25.2838,25.28,25.28,7714,0
+NUSB.US,D,20251218,000000,25.2,25.2,25.19,25.19,12362,0
+NUSB.US,D,20251219,000000,25.1981,25.1981,25.195,25.195,497,0
+NUSB.US,D,20251222,000000,25.204,25.205,25.204,25.205,205,0
+NUSB.US,D,20251223,000000,25.2099,25.21,25.2,25.205,3014,0
+NUSB.US,D,20251224,000000,25.2055,25.2055,25.205,25.205,268,0
+NUSB.US,D,20251226,000000,25.22,25.22,25.22,25.22,393,0
+NUSB.US,D,20251229,000000,25.2214,25.225,25.2214,25.225,547,0
+NUSB.US,D,20251230,000000,25.225,25.225,25.225,25.225,355,0
+NUSB.US,D,20260105,000000,25.239,25.2499,25.239,25.245,1410,0
+NUSB.US,D,20260106,000000,25.2402,25.245,25.24,25.245,641,0
+NUSB.US,D,20260107,000000,25.24,25.245,25.24,25.245,20485,0
+NUSB.US,D,20260108,000000,25.24,25.245,25.24,25.245,114,0
+NUSB.US,D,20260109,000000,25.25,25.25,25.25,25.25,313,0
+NUSB.US,D,20260112,000000,25.2585,25.2585,25.255,25.255,371,0
+NUSB.US,D,20260113,000000,25.255,25.255,25.255,25.255,277,0
+NUSB.US,D,20260116,000000,25.28,25.28,25.275,25.275,4799,0
+NUSB.US,D,20260120,000000,25.28,25.28,25.275,25.275,692,0
+NUSB.US,D,20260126,000000,25.3,25.3,25.29,25.3,7662,0
+NUSB.US,D,20260127,000000,25.3,25.305,25.3,25.305,3960,0
+NUSB.US,D,20260130,000000,25.311,25.315,25.311,25.315,1446,0
+NUSB.US,D,20260202,000000,25.24,25.245,25.24,25.245,114,0
+NUSB.US,D,20260203,000000,25.25,25.25,25.24,25.24,236,0
+NUSB.US,D,20260205,000000,25.2455,25.2455,25.245,25.245,275,0
+NUSB.US,D,20260206,000000,25.25,25.255,25.25,25.255,4007,0
+NUSB.US,D,20260209,000000,25.265,25.265,25.265,25.265,275,0
+NUSB.US,D,20260211,000000,25.26,25.2601,25.19,25.26,24349,0
+NUSB.US,D,20260217,000000,25.28,25.29,25.28,25.285,8855,0
+NUSB.US,D,20260218,000000,25.28,25.28,25.28,25.28,5810,0
diff --git a/daily/us/nasdaq etfs/nvds.us.txt b/daily/us/nasdaq etfs/nvds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c71879f3b7bf4420bdb2ab8d79b4cc2613a13d69
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvds.us.txt	
@@ -0,0 +1,902 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDS.US,D,20220718,000000,2594,2594,2366.42,2524.23,351.8785838101121,0
+NVDS.US,D,20220719,000000,2441.25,2499.08,2335.17,2347.61,354.6832005699983,0
+NVDS.US,D,20220720,000000,2377.15,2377.15,2197.16,2208.41,710.3196042218013,0
+NVDS.US,D,20220721,000000,2194.66,2238.31,2156.48,2171.53,149.32292892879437,0
+NVDS.US,D,20220722,000000,2191.94,2301.59,2191.94,2282.22,615.8241833246842,0
+NVDS.US,D,20220725,000000,2328.32,2383.97,2328.32,2330.31,500.449948770555,0
+NVDS.US,D,20220726,000000,2389.42,2410.16,2379.19,2410.16,92.42403727706758,0
+NVDS.US,D,20220727,000000,2326.14,2334.32,2160.29,2179.39,575.5513531188782,0
+NVDS.US,D,20220728,000000,2178.3,2230.68,2140.12,2153.74,177.6807206121786,0
+NVDS.US,D,20220729,000000,2184.3,2191.94,2116.66,2128.11,330.85312352514467,0
+NVDS.US,D,20220801,000000,2173.94,2173.94,2031.01,2086.04,479.1861877151814,0
+NVDS.US,D,20220802,000000,2144.48,2144.48,2022.83,2071.75,205.48858744068448,0
+NVDS.US,D,20220803,000000,2119.93,2119.93,2023.79,2023.79,266.98851704492114,0
+NVDS.US,D,20220804,000000,2010.27,2035.37,1974.81,1982.06,74.78978026387101,0
+NVDS.US,D,20220805,000000,2040.28,2049.56,2007.6,2010.66,72.31511841690183,0
+NVDS.US,D,20220808,000000,2213.2,2238.31,2116.66,2168,1267.485136359118,0
+NVDS.US,D,20220809,000000,2250.31,2321.83,2222.48,2271.04,561.7115776043622,0
+NVDS.US,D,20220810,000000,2174.48,2233.4,2107.39,2113.93,1325.2272461217106,0
+NVDS.US,D,20220811,000000,2110.1,2134.11,2028.28,2129.18,451.3966517151603,0
+NVDS.US,D,20220812,000000,2087.2,2087.2,2009.18,2009.18,457.51914843284806,0
+NVDS.US,D,20220815,000000,2007.55,2018.41,1965.53,1970.16,156.49028287075095,0
+NVDS.US,D,20220816,000000,1994.46,2022.83,1963.91,1977.91,163.5476518417252,0
+NVDS.US,D,20220817,000000,2049.56,2087.74,2026.64,2061.15,294.30145150402984,0
+NVDS.US,D,20220818,000000,2045.73,2047.91,1985.72,2003.87,286.4191952507281,0
+NVDS.US,D,20220819,000000,2050.09,2124.84,2046.55,2121.56,508.11223508192205,0
+NVDS.US,D,20220822,000000,2183.75,2256.45,2177.21,2252.49,467.32614167820066,0
+NVDS.US,D,20220823,000000,2259.59,2259.59,2182.12,2236.67,306.85806902382086,0
+NVDS.US,D,20220824,000000,2250.72,2290.67,2187.57,2257.94,3262.7958181538197,0
+NVDS.US,D,20220825,000000,2318.51,2318.51,2012.45,2012.45,1682.5317551666467,0
+NVDS.US,D,20220826,000000,2112.29,2353.42,2112.29,2353.42,2129.5106772142485,0
+NVDS.US,D,20220829,000000,2396.51,2434.7,2332.14,2394.88,2820.821212285651,0
+NVDS.US,D,20220830,000000,2392.69,2549.81,2388.88,2500.7,1337.9305102694734,0
+NVDS.US,D,20220831,000000,2547.62,2596.18,2487.62,2571.63,1115.4492448129552,0
+NVDS.US,D,20220901,000000,2759.28,2950.23,2727.63,2814.92,1949.4286180690901,0
+NVDS.US,D,20220902,000000,2772.39,2902.21,2769.11,2895.46,913.9017854988764,0
+NVDS.US,D,20220906,000000,2867.3,2954.03,2859.97,2939.67,460.6720509341661,0
+NVDS.US,D,20220907,000000,2905.49,2954.03,2842.52,2868.9,437.37356791569596,0
+NVDS.US,D,20220908,000000,2929.47,2942.58,2800.13,2806.75,468.68262298693173,0
+NVDS.US,D,20220909,000000,2748.9,2757.2,2680.71,2695.89,637.289583493571,0
+NVDS.US,D,20220912,000000,2691.09,2741.29,2669.26,2673.09,543.1607791663505,0
+NVDS.US,D,20220913,000000,2830.76,2992.78,2807.27,2989.92,1167.5271285702138,0
+NVDS.US,D,20220914,000000,2954.03,3043.5,2942.58,2989.26,670.0834356729916,0
+NVDS.US,D,20220915,000000,3013.5,3078.66,2973.13,3042.51,1087.0364606440628,0
+NVDS.US,D,20220916,000000,3099.69,3132.99,2964.44,2971.5,1274.1392271032194,0
+NVDS.US,D,20220919,000000,2955.69,2961.29,2896.74,2916.39,396.75245196842474,0
+NVDS.US,D,20220920,000000,2946.39,3000.96,2891.3,2973.13,682.5483990502785,0
+NVDS.US,D,20220921,000000,2958.4,2986.77,2736.37,2955.11,2874.310569837102,0
+NVDS.US,D,20220922,000000,2998.77,3176.07,2997.67,3141.69,1543.6940601375638,0
+NVDS.US,D,20220923,000000,3184.26,3231.18,3144.99,3150.42,858.322713498901,0
+NVDS.US,D,20220926,000000,3153.69,3248.1,3119.88,3241.59,785.2377002851762,0
+NVDS.US,D,20220927,000000,3149.34,3232.83,3089.34,3189.42,286.01591702381506,0
+NVDS.US,D,20220928,000000,3162.99,3162.99,3054.96,3089.88,441.69964344076334,0
+NVDS.US,D,20220929,000000,3173.34,3314.1,3156.96,3233.7,1580.172408844716,0
+NVDS.US,D,20220930,000000,3290.61,3290.61,3104.04,3262.47,574.1582101531508,0
+NVDS.US,D,20221003,000000,3207.18,3273.18,3086.07,3148.23,690.9805801584686,0
+NVDS.US,D,20221004,000000,3034.77,3034.77,2922.93,2937.88,780.0684066492598,0
+NVDS.US,D,20221005,000000,3014.07,3081.66,2892.38,2892.38,523.326822733634,0
+NVDS.US,D,20221006,000000,2905.49,2950.23,2806.75,2947.13,559.2002541004133,0
+NVDS.US,D,20221007,000000,3106.8,3246.39,3083.34,3238.56,706.8000851505533,0
+NVDS.US,D,20221010,000000,3237.72,3458.64,3226.56,3376.29,904.4430779949223,0
+NVDS.US,D,20221011,000000,3412.83,3510.36,3313.56,3407.67,681.6135267970052,0
+NVDS.US,D,20221012,000000,3387.72,3492.21,3368.64,3436.83,397.04574522439543,0
+NVDS.US,D,20221013,000000,3641.97,3694.32,3241.74,3274.29,1310.8375457522827,0
+NVDS.US,D,20221014,000000,3229.5,3523.56,3228.99,3512.1,893.4629117258204,0
+NVDS.US,D,20221017,000000,3404.1,3404.1,3242.07,3260.61,525.0315897837635,0
+NVDS.US,D,20221018,000000,3094.77,3336.45,3071.88,3241.47,477.7013906069965,0
+NVDS.US,D,20221019,000000,3260.1,3273.18,3114.99,3207.3,395.6526022586681,0
+NVDS.US,D,20221020,000000,3167.34,3172.92,2974.1,3155.16,554.9291710608403,0
+NVDS.US,D,20221021,000000,3183.69,3252.09,3064.23,3068.07,446.35567387873107,0
+NVDS.US,D,20221024,000000,3053.85,3190.23,3002.07,3024.96,559.4752165278525,0
+NVDS.US,D,20221025,000000,2960.03,2981.33,2820.93,2820.93,493.1176173721549,0
+NVDS.US,D,20221026,000000,2940.93,2961.68,2795.3,2925.11,724.0677255938266,0
+NVDS.US,D,20221027,000000,2712.36,2852.56,2669.6,2846.57,688.7625499104237,0
+NVDS.US,D,20221028,000000,2830.21,2866.74,2667.1,2671.99,506.7557537731911,0
+NVDS.US,D,20221031,000000,2678.56,2799.1,2671.99,2748.9,1002.6046645912728,0
+NVDS.US,D,20221101,000000,2670.91,2741.81,2657.81,2739.66,305.8682042850365,0
+NVDS.US,D,20221102,000000,2674.72,2823.11,2575.99,2822.56,1343.9246911876407,0
+NVDS.US,D,20221103,000000,2872.21,2892.93,2681.81,2766.37,614.889311071411,0
+NVDS.US,D,20221104,000000,2618.55,2697.08,2566.44,2584.73,748.4843891505848,0
+NVDS.US,D,20221107,000000,2556.91,2620.17,2526.36,2552.9,367.3131414037686,0
+NVDS.US,D,20221108,000000,2432.52,2559.62,2419.97,2477.25,563.7462995674254,0
+NVDS.US,D,20221109,000000,2573.81,2684,2573.22,2654.7,705.7918895832873,0
+NVDS.US,D,20221110,000000,2400.33,2461.97,2184.3,2184.3,2084.0502225440614,0
+NVDS.US,D,20221111,000000,2174.48,2229.57,2078.46,2085.02,1330.3598781005971,0
+NVDS.US,D,20221114,000000,2099.2,2142.83,2051.18,2077.37,1263.0307450345967,0
+NVDS.US,D,20221115,000000,2017.91,2069.74,1981.36,2030.97,1038.5147576150484,0
+NVDS.US,D,20221116,000000,2115.57,2166.29,2084.03,2166.29,2387.5354191245797,0
+NVDS.US,D,20221117,000000,2183.75,2206.12,2091.01,2183.75,2422.327331610067,0
+NVDS.US,D,20221118,000000,2169.58,2277.53,2160.34,2234.32,845.8577501215808,0
+NVDS.US,D,20221121,000000,2290.2,2291.16,2221.44,2245.94,651.2026823220797,0
+NVDS.US,D,20221122,000000,2226.86,2280.31,2115.02,2122.11,791.0302420898969,0
+NVDS.US,D,20221123,000000,2110.66,2113.37,2038.1,2039.87,962.3318343854334,0
+NVDS.US,D,20221125,000000,2070.28,2089.38,2046.82,2074.35,290.34199254888244,0
+NVDS.US,D,20221128,000000,2110.6,2162.48,2076.83,2148.23,809.544378870912,0
+NVDS.US,D,20221129,000000,2168.47,2199.58,2132.47,2180.37,502.356354934131,0
+NVDS.US,D,20221130,000000,2176.67,2185.63,1958.44,1963.24,836.3807117890952,0
+NVDS.US,D,20221201,000000,1945.36,1999.37,1911.96,1926.74,658.9749536044025,0
+NVDS.US,D,20221202,000000,1998.82,2020.63,1957.9,1963.35,1303.7068534673626,0
+NVDS.US,D,20221205,000000,1992.28,2021.18,1963.92,2003.15,616.1907998946142,0
+NVDS.US,D,20221206,000000,2011.91,2120.47,2011.91,2099.32,838.1771329817155,0
+NVDS.US,D,20221207,000000,2135.74,2135.74,2068.38,2077.37,611.9380476835395,0
+NVDS.US,D,20221208,000000,2052.83,2077.93,1907.17,1907.17,1094.9553785543378,0
+NVDS.US,D,20221209,000000,1908.81,1931.72,1854.86,1931.18,1231.09844179449,0
+NVDS.US,D,20221212,000000,1923.53,1957,1857.52,1859.19,1943.2511288659082,0
+NVDS.US,D,20221213,000000,1724.96,1825.88,1692.77,1781.69,2310.380961984695,0
+NVDS.US,D,20221214,000000,1794.79,1853.16,1765.33,1842.24,1369.0012645702664,0
+NVDS.US,D,20221215,000000,1901.72,1955.96,1881.53,1933.36,2245.416505794758,0
+NVDS.US,D,20221216,000000,1952.99,2000.8,1917.53,1991.19,1726.3974277576601,0
+NVDS.US,D,20221219,000000,1983,2044.09,1978.09,2038.1,1287.1357845069197,0
+NVDS.US,D,20221220,000000,2061.56,2090.47,2024.45,2058.28,1227.7072385227293,0
+NVDS.US,D,20221221,000000,2045.73,2046.29,1973.18,1997.73,1031.0357795886296,0
+NVDS.US,D,20221222,000000,2060.47,2230.4,2053.32,2166.84,2272.949410195805,0
+NVDS.US,D,20221223,000000,2195.21,2246.49,2172.1,2199.58,1620.0419608235957,0
+NVDS.US,D,20221227,000000,2201.15,2379.62,2201.15,2370.44,3931.297183877203,0
+NVDS.US,D,20221228,000000,2411.17,2416.91,2348.21,2388.22,2570.7906384178873,0
+NVDS.US,D,20221229,000000,2310.76,2341.16,2253.37,2264.85,1612.6084013623058,0
+NVDS.US,D,20221230,000000,2315.92,2336.29,2263.71,2266.27,1871.4545831488213,0
+NVDS.US,D,20230103,000000,2213.79,2358.38,2191.4,2325.68,1231.7544017149244,0
+NVDS.US,D,20230104,000000,2255.09,2323.96,2225.25,2237.31,1310.5601940826773,0
+NVDS.US,D,20230105,000000,2289.52,2349.2,2279.77,2329.12,1252.771603306156,0
+NVDS.US,D,20230106,000000,2287.8,2370.44,2177.06,2204.6,1927.6921532440972,0
+NVDS.US,D,20230109,000000,2123.12,2149.52,1989.65,2062.87,1966.5548062693445,0
+NVDS.US,D,20230110,000000,2087.54,2087.54,2015.43,2034.17,844.0166585944316,0
+NVDS.US,D,20230111,000000,2026.15,2066.03,1999.75,1999.75,639.6653270366002,0
+NVDS.US,D,20230112,000000,1982.53,2078.94,1909.08,1926.87,1093.2953083133036,0
+NVDS.US,D,20230113,000000,1966.47,1973.93,1867.78,1872.36,1798.1209311621878,0
+NVDS.US,D,20230117,000000,1860.59,1860.59,1759.89,1762.77,2776.9543986370045,0
+NVDS.US,D,20230118,000000,1763.33,1813.83,1747.27,1803.06,2968.671011161966,0
+NVDS.US,D,20230119,000000,1856.3,1897.61,1828.76,1881.54,4086.4863879983513,0
+NVDS.US,D,20230120,000000,1849.41,1870.64,1731.2,1733.49,2660.418721157291,0
+NVDS.US,D,20230123,000000,1705.95,1727.76,1562.5,1564.79,3914.148820389918,0
+NVDS.US,D,20230124,000000,1604.96,1604.96,1543.67,1560.76,2394.863067884347,0
+NVDS.US,D,20230125,000000,1596.93,1629.64,1553.32,1555.04,3288.0069995182994,0
+NVDS.US,D,20230126,000000,1511.43,1555.94,1471.84,1509.13,2421.2652738633733,0
+NVDS.US,D,20230127,000000,1541.85,1541.85,1429.94,1455.2,3837.242592676942,0
+NVDS.US,D,20230130,000000,1491.92,1563.07,1479.87,1563.07,2289.724778332194,0
+NVDS.US,D,20230131,000000,1559.63,1580.29,1513.15,1524.63,3051.9904479843008,0
+NVDS.US,D,20230201,000000,1506.85,1510.29,1363.96,1387.48,4377.224343343611,0
+NVDS.US,D,20230202,000000,1381.18,1383.47,1303.71,1324.37,3278.265195463973,0
+NVDS.US,D,20230203,000000,1378.3,1393.22,1321.64,1370.84,4979.107503672422,0
+NVDS.US,D,20230206,000000,1396.66,1396.66,1332.98,1373.14,4063.604476149639,0
+NVDS.US,D,20230207,000000,1350.19,1365.68,1277.31,1285.35,6707.362795382596,0
+NVDS.US,D,20230208,000000,1268.71,1295.1,1234.28,1281.91,6596.787219846654,0
+NVDS.US,D,20230209,000000,1253.21,1287.59,1224.52,1274.45,11314.90499629651,0
+NVDS.US,D,20230210,000000,1320.35,1382.32,1293.33,1350.76,12401.682532308498,0
+NVDS.US,D,20230213,000000,1328.96,1371.42,1288.22,1310.02,7606.623673748338,0
+NVDS.US,D,20230214,000000,1323.79,1340.18,1214.77,1221.08,18617.232354137275,0
+NVDS.US,D,20230215,000000,1248.05,1275.62,1227.97,1234.28,11514.237294638577,0
+NVDS.US,D,20230216,000000,1277.31,1289.94,1249.19,1286.49,9702.83683809305,0
+NVDS.US,D,20230217,000000,1313.47,1359.94,1306.58,1331.83,8509.945089403005,0
+NVDS.US,D,20230221,000000,1366.26,1389.78,1324.37,1389.78,7937.8275843962165,0
+NVDS.US,D,20230222,000000,1384.04,1407,1350.76,1380.02,14147.155896300615,0
+NVDS.US,D,20230223,000000,1159.11,1191.82,1122.84,1140.74,86848.96736811176,0
+NVDS.US,D,20230224,000000,1166,1182.06,1150.5,1161.98,41080.71716265859,0
+NVDS.US,D,20230227,000000,1136.73,1151.65,1125.83,1149.93,31722.973712553365,0
+NVDS.US,D,20230228,000000,1156.81,1166,1129.85,1165.42,29985.185743173148,0
+NVDS.US,D,20230301,000000,1168.86,1210.7,1164.84,1200.42,36183.778900698286,0
+NVDS.US,D,20230302,000000,1213.62,1215.92,1153.74,1160.26,36376.52371794568,0
+NVDS.US,D,20230303,000000,1156.81,1170.01,1121.81,1124.1,24171.57683137784,0
+NVDS.US,D,20230306,000000,1121.81,1146.48,1102.3,1142.47,27564.687266050863,0
+NVDS.US,D,20230307,000000,1139.6,1161.4,1109.19,1159.68,44443.10344608568,0
+NVDS.US,D,20230308,000000,1147.63,1150.5,1102.88,1103.45,51069.65632125636,0
+NVDS.US,D,20230309,000000,1104.59,1149.35,1088.52,1147.63,69060.62486412727,0
+NVDS.US,D,20230310,000000,1148.78,1190.09,1135.01,1176.32,70684.10783746159,0
+NVDS.US,D,20230313,000000,1189.52,1218.78,1155.09,1176.32,50545.82958375208,0
+NVDS.US,D,20230314,000000,1141.89,1143.62,1096.56,1107.46,78458.06747279753,0
+NVDS.US,D,20230315,000000,1126.97,1147.06,1094.84,1096.56,72040.01360246932,0
+NVDS.US,D,20230316,000000,1109.76,1116.07,1019.96,1022.54,85559.929764384,0
+NVDS.US,D,20230317,000000,1003.03,1015.21,978.93,1012.78,100146.42533905535,0
+NVDS.US,D,20230320,000000,1018.52,1041.54,999.012,1004.75,52995.84973541374,0
+NVDS.US,D,20230321,000000,990.405,1029.94,981.225,990.405,59380.54794749194,0
+NVDS.US,D,20230322,000000,981.225,988.68,925.038,979.503,95247.44809484859,0
+NVDS.US,D,20230323,000000,948.516,968.028,931.302,946.797,70564.10414744692,0
+NVDS.US,D,20230324,000000,952.533,981.225,947.94,963.435,43667.19227987661,0
+NVDS.US,D,20230327,000000,961.143,982.368,954.024,974.34,31202.00503563113,0
+NVDS.US,D,20230328,000000,978.93,1005.9,976.635,981.225,30541.165662215215,0
+NVDS.US,D,20230329,000000,961.143,972.042,950.238,954.828,24312.3014606061,0
+NVDS.US,D,20230330,000000,944.499,948.516,931.881,935.892,21510.095051101987,0
+NVDS.US,D,20230331,000000,946.797,948.516,918.102,920.973,27700.009463692662,0
+NVDS.US,D,20230403,000000,929.58,938.757,910.647,913.515,26336.85398403598,0
+NVDS.US,D,20230404,000000,913.515,939.855,911.955,934.173,23438.867690663115,0
+NVDS.US,D,20230405,000000,961.143,979.497,954.255,959.418,36228.46223808049,0
+NVDS.US,D,20230406,000000,972.615,978.354,950.523,953.106,24322.897197395043,0
+NVDS.US,D,20230410,000000,962.862,968.601,926.718,929.007,28119.848106756013,0
+NVDS.US,D,20230411,000000,923.268,947.817,921.549,947.37,17618.148481812517,0
+NVDS.US,D,20230412,000000,939.909,977.787,933.603,977.208,28258.96943370677,0
+NVDS.US,D,20230413,000000,966.306,982.98,958.29,978.354,20017.542621349912,0
+NVDS.US,D,20230414,000000,976.635,989.259,959.133,965.157,29133.048010000028,0
+NVDS.US,D,20230417,000000,971.469,978.93,953.682,954.828,14819.95032800167,0
+NVDS.US,D,20230418,000000,930.729,938.76,905.481,925.563,48509.98423558566,0
+NVDS.US,D,20230419,000000,939.909,942.78,911.22,914.661,30987.162530476282,0
+NVDS.US,D,20230420,000000,925.563,951.96,910.647,947.37,33373.78253339262,0
+NVDS.US,D,20230421,000000,953.682,964.584,944.499,947.943,22316.3121157897,0
+NVDS.US,D,20230424,000000,952.533,967.518,937.614,952.533,16531.42322739586,0
+NVDS.US,D,20230425,000000,951.384,987.249,943.353,986.964,29803.50719707965,0
+NVDS.US,D,20230426,000000,952.533,965.733,936.468,953.682,39657.66440118756,0
+NVDS.US,D,20230427,000000,937.044,967.452,930.258,941.631,27844.550649428875,0
+NVDS.US,D,20230428,000000,941.631,948.516,919.26,920.973,21649.19895085408,0
+NVDS.US,D,20230501,000000,917.532,918.111,866.463,872.202,51015.68428698509,0
+NVDS.US,D,20230502,000000,881.379,903.054,875.643,898.593,26124.468713892886,0
+NVDS.US,D,20230503,000000,914.661,927.78,893.01,915.81,26642.3179222541,0
+NVDS.US,D,20230504,000000,922.122,937.902,912.942,926.139,25701.911427837807,0
+NVDS.US,D,20230505,000000,913.515,917.532,875.643,879.66,20114.9955162905,0
+NVDS.US,D,20230508,000000,884.823,891.135,858.429,861.873,23622.689782192396,0
+NVDS.US,D,20230509,000000,871.626,886.545,868.182,882.531,20671.463396895186,0
+NVDS.US,D,20230510,000000,865.314,887.118,862.446,871.626,26302.52240266408,0
+NVDS.US,D,20230511,000000,870.477,894.576,869.331,884.247,15230.72682775826,0
+NVDS.US,D,20230512,000000,884.247,902.613,875.076,892.284,11077.790531246554,0
+NVDS.US,D,20230515,000000,887.691,899.742,867.609,868.758,9716.534616244346,0
+NVDS.US,D,20230516,000000,873.348,873.348,834.9,860.148,28679.104339147423,0
+NVDS.US,D,20230517,000000,845.805,850.872,823.425,824.571,33233.16246735535,0
+NVDS.US,D,20230518,000000,815.967,819.408,767.766,773.505,67486.42600862803,0
+NVDS.US,D,20230519,000000,779.814,796.455,776.946,786.126,25460.753852697257,0
+NVDS.US,D,20230522,000000,798.177,804.492,778.095,789.57,19042.281729601436,0
+NVDS.US,D,20230523,000000,794.16,806.208,786.126,805.065,18950.666946214267,0
+NVDS.US,D,20230524,000000,819.981,833.754,807.933,811.374,149239.97674916932,0
+NVDS.US,D,20230525,000000,544.551,607.665,513.567,564.06,503408.5087304258,0
+NVDS.US,D,20230526,000000,564.633,571.521,541.395,546.27,117431.05209280022,0
+NVDS.US,D,20230530,000000,517.008,528.486,492.909,525.615,370969.9373703696,0
+NVDS.US,D,20230531,000000,535.944,564.06,523.035,563.487,202983.31388976832,0
+NVDS.US,D,20230601,000000,551.436,553.731,522.171,527.91,164332.74987228672,0
+NVDS.US,D,20230602,000000,522.744,539.328,515.286,534.798,163792.75069442406,0
+NVDS.US,D,20230605,000000,542.256,545.412,531.354,537.666,99797.21913218693,0
+NVDS.US,D,20230606,000000,543.402,555.456,538.239,547.422,72284.20351017824,0
+NVDS.US,D,20230607,000000,542.829,570.372,531.93,568.08,74878.41630360548,0
+NVDS.US,D,20230608,000000,562.341,566.928,541.785,548.568,72789.92338826766,0
+NVDS.US,D,20230609,000000,539.385,547.422,527.178,543.402,54675.44828844578,0
+NVDS.US,D,20230612,000000,536.517,546.846,530.778,531.354,30386.22043887571,0
+NVDS.US,D,20230613,000000,520.449,527.337,504.384,505.53,99887.09119570795,0
+NVDS.US,D,20230614,000000,509.547,513.567,475.692,476.265,151835.84512646974,0
+NVDS.US,D,20230615,000000,482.004,488.316,472.251,481.431,74157.12197801429,0
+NVDS.US,D,20230616,000000,469.383,480.858,465.936,480.858,63395.37369457713,0
+NVDS.US,D,20230620,000000,477.414,480.858,462.495,465.363,81518.89351050477,0
+NVDS.US,D,20230621,000000,469.383,488.274,467.661,475.692,106166.51170064668,0
+NVDS.US,D,20230622,000000,486.594,486.594,470.529,476.265,64196.136046080384,0
+NVDS.US,D,20230623,000000,484.302,489.495,478.851,487.17,79052.82290887139,0
+NVDS.US,D,20230626,000000,484.293,517.581,479.136,510.696,98546.27738473869,0
+NVDS.US,D,20230627,000000,507.828,512.991,490.038,491.187,61954.03980170793,0
+NVDS.US,D,20230628,000000,509.547,511.263,491.187,501.516,71480.6353796886,0
+NVDS.US,D,20230629,000000,496.35,510.12,495.774,507.252,29051.645565031165,0
+NVDS.US,D,20230630,000000,494.055,495.774,480.285,484.875,59361.587155347166,0
+NVDS.US,D,20230703,000000,481.431,485.469,475.692,483.153,28475.903202701742,0
+NVDS.US,D,20230705,000000,487.17,487.17,472.095,484.302,32399.218729590077,0
+NVDS.US,D,20230706,000000,491.76,498.645,486.594,488.316,63092.0184474008,0
+NVDS.US,D,20230707,000000,484.875,486.594,471.675,482.58,49711.65929240216,0
+NVDS.US,D,20230710,000000,479.709,494.055,477.99,486.594,33735.902294473075,0
+NVDS.US,D,20230711,000000,481.431,488.316,478.56,483.726,29488.284027608504,0
+NVDS.US,D,20230712,000000,475.119,478.56,462.495,463.068,65509.69371833569,0
+NVDS.US,D,20230713,000000,454.461,455.034,433.806,435.525,79208.23866657917,0
+NVDS.US,D,20230714,000000,428.64,446.43,411.483,441.837,163579.54634594204,0
+NVDS.US,D,20230717,000000,432.081,444.135,429.213,429.789,58679.67829874536,0
+NVDS.US,D,20230718,000000,426.345,438.393,413.148,417.738,96415.43637664511,0
+NVDS.US,D,20230719,000000,418.311,426.345,414.867,422.328,67627.74316260722,0
+NVDS.US,D,20230720,000000,429.789,445.281,422.613,440.691,110710.39234483229,0
+NVDS.US,D,20230721,000000,437.82,456.756,436.674,455.607,99752.98890197137,0
+NVDS.US,D,20230724,000000,450.444,458.478,444.705,451.593,63816.432241548355,0
+NVDS.US,D,20230725,000000,446.43,447.003,431.508,438.393,68415.9230766784,0
+NVDS.US,D,20230726,000000,434.952,450.936,433.806,440.691,69760.84970653057,0
+NVDS.US,D,20230727,000000,428.067,437.592,417.738,435.525,71867.41462688326,0
+NVDS.US,D,20230728,000000,427.491,430.365,422.409,425.772,55970.21944053964,0
+NVDS.US,D,20230731,000000,425.772,428.64,421.2,425.772,37264.31749959023,0
+NVDS.US,D,20230801,000000,429.213,434.376,424.623,429.213,40957.68114007756,0
+NVDS.US,D,20230802,000000,437.247,464.718,436.674,455.034,83733.73361617328,0
+NVDS.US,D,20230803,000000,461.346,461.346,444.135,452.166,42469.02008999643,0
+NVDS.US,D,20230804,000000,445.281,453.315,437.247,449.298,66045.56265011545,0
+NVDS.US,D,20230807,000000,444.705,451.593,439.542,440.691,58728.66615419046,0
+NVDS.US,D,20230808,000000,448.149,457.326,443.544,450.444,73843.15356684901,0
+NVDS.US,D,20230809,000000,455.607,482.004,455.034,476.841,62827.87439722054,0
+NVDS.US,D,20230810,000000,482.004,486.882,462.783,479.709,69430.97026298357,0
+NVDS.US,D,20230811,000000,488.316,503.817,484.302,501.516,79018.17763792485,0
+NVDS.US,D,20230814,000000,506.103,509.262,456.183,456.756,209018.66647739144,0
+NVDS.US,D,20230815,000000,446.658,457.674,437.592,454.461,219060.7585919139,0
+NVDS.US,D,20230816,000000,447.231,461.346,445.395,460.887,192035.44312457644,0
+NVDS.US,D,20230817,000000,454.23,466.971,453.315,462.84,106681.9036739918,0
+NVDS.US,D,20230818,000000,472.71,484.992,459.741,463.644,436189.7122117143,0
+NVDS.US,D,20230821,000000,448.494,450.906,413.505,414.525,383701.16822946316,0
+NVDS.US,D,20230822,000000,401.787,432.657,401.787,428.871,292667.0591016933,0
+NVDS.US,D,20230823,000000,426.69,434.724,411.312,412.344,293910.40259052225,0
+NVDS.US,D,20230824,000000,378.03,411.771,377.916,411.654,331585.4791626714,0
+NVDS.US,D,20230825,000000,413.835,435.411,405.114,424.509,277125.74473931076,0
+NVDS.US,D,20230828,000000,420.147,437.592,413.835,415.671,137583.72521260497,0
+NVDS.US,D,20230829,000000,417.855,420.372,390.768,394.098,152514.2162617419,0
+NVDS.US,D,20230830,000000,391.341,397.395,382.506,389.049,142930.04121937032,0
+NVDS.US,D,20230831,000000,388.587,392.262,384.573,388.587,87075.43381477911,0
+NVDS.US,D,20230901,000000,384.456,400.293,384.456,397.08,89005.14752306948,0
+NVDS.US,D,20230905,000000,400.179,403.623,393.639,396.621,86755.29617528446,0
+NVDS.US,D,20230906,000000,397.884,416.934,396.87,412.227,103493.51054205064,0
+NVDS.US,D,20230907,000000,429.099,432.885,420.147,421.296,96703.08971782635,0
+NVDS.US,D,20230908,000000,424.737,432.426,417.507,429.213,80972.95165789603,0
+NVDS.US,D,20230911,000000,422.328,443.901,422.328,434.037,87058.79084005412,0
+NVDS.US,D,20230912,000000,439.425,441.723,428.067,437.934,67069.2711541564,0
+NVDS.US,D,20230913,000000,440.691,441.837,425.085,429.9,68729.996051037,0
+NVDS.US,D,20230914,000000,424.968,434.493,424.968,429.444,44812.64719380207,0
+NVDS.US,D,20230915,000000,432.426,450.216,429.522,449.526,95380.10393109532,0
+NVDS.US,D,20230918,000000,463.872,470.058,445.167,448.953,102718.52301737147,0
+NVDS.US,D,20230919,000000,451.134,461.118,448.953,454.461,64280.83223160191,0
+NVDS.US,D,20230920,000000,454.002,471.675,449.643,471.675,61725.046411230825,0
+NVDS.US,D,20230921,000000,480.741,489.351,473.856,488.433,91336.03534465305,0
+NVDS.US,D,20230922,000000,479.937,485.562,472.815,479.595,87349.91219376834,0
+NVDS.US,D,20230925,000000,480.513,486.021,466.857,471.447,73217.41257154492,0
+NVDS.US,D,20230926,000000,474.315,479.346,463.413,475.809,66014.66422688187,0
+NVDS.US,D,20230927,000000,470.07,480.168,462.84,468.348,81353.47454076797,0
+NVDS.US,D,20230928,000000,469.266,473.169,455.034,460.083,75835.50062714312,0
+NVDS.US,D,20230929,000000,450.216,457.101,446.082,454.461,52942.43537150242,0
+NVDS.US,D,20231002,000000,447.69,449.298,433.002,437.82,80044.60478495553,0
+NVDS.US,D,20231003,000000,437.934,456.873,434.493,453.426,70461.47537450051,0
+NVDS.US,D,20231004,000000,450.675,456.987,446.061,447.69,58627.97180030053,0
+NVDS.US,D,20231005,000000,447.69,449.067,436.446,439.425,55541.8763245258,0
+NVDS.US,D,20231006,000000,445.626,447.345,425.886,426.117,80237.2624662096,0
+NVDS.US,D,20231009,000000,437.247,442.605,428.526,432.312,41264.295273406904,0
+NVDS.US,D,20231010,000000,431.508,434.376,420.723,426,44697.889090586876,0
+NVDS.US,D,20231011,000000,421.41,422.673,413.721,414.18,76336.79399676966,0
+NVDS.US,D,20231012,000000,414.639,419.688,405.918,413.148,50708.44277450582,0
+NVDS.US,D,20231013,000000,413.148,431.622,411.654,429.789,49993.143405257346,0
+NVDS.US,D,20231016,000000,434.724,435.87,421.065,422.445,49483.310708281664,0
+NVDS.US,D,20231017,000000,446.199,463.755,437.82,447.231,122833.16998969001,0
+NVDS.US,D,20231018,000000,464.676,474.102,456.549,469.497,76594.9779450105,0
+NVDS.US,D,20231019,000000,461.235,473.745,454.578,471.102,111796.26366651371,0
+NVDS.US,D,20231020,000000,473.745,485.106,466.167,481.545,65071.85277904948,0
+NVDS.US,D,20231023,000000,483.84,487.974,454.578,458.25,90752.13705334478,0
+NVDS.US,D,20231024,000000,457.101,462.15,448.953,449.526,51073.10690658935,0
+NVDS.US,D,20231025,000000,452.97,476.727,450.558,474.315,75839.33461085273,0
+NVDS.US,D,20231026,000000,471.792,500.826,467.586,495.318,127942.7375025757,0
+NVDS.US,D,20231027,000000,481.776,499.335,481.317,492.222,58169.897883366335,0
+NVDS.US,D,20231030,000000,483.498,492.678,473.169,482.118,69186.9372000613,0
+NVDS.US,D,20231031,000000,493.596,510.81,486.594,488.433,144512.25658625542,0
+NVDS.US,D,20231101,000000,487.281,487.281,464.331,465.021,73510.97373307556,0
+NVDS.US,D,20231102,000000,451.02,457.665,444.135,448.953,71558.51753052748,0
+NVDS.US,D,20231103,000000,443.1,446.313,426.123,430.017,76715.57415977844,0
+NVDS.US,D,20231106,000000,426.804,431.508,419.379,421.524,83405.52718369612,0
+NVDS.US,D,20231107,000000,421.983,428.181,416.349,419.232,60195.11264034382,0
+NVDS.US,D,20231108,000000,417.738,418.884,409.017,412.227,52484.44859055822,0
+NVDS.US,D,20231109,000000,402.588,410.391,394.209,407.982,134044.34829952553,0
+NVDS.US,D,20231110,000000,402.588,404.655,391.914,393.525,83907.6919132559,0
+NVDS.US,D,20231113,000000,393.525,395.817,385.833,390.768,62108.09623791253,0
+NVDS.US,D,20231114,000000,380.325,386.406,378.717,380.439,66031.30720160686,0
+NVDS.US,D,20231115,000000,378.03,394.545,377.916,387.669,78175.10204805915,0
+NVDS.US,D,20231116,000000,390.195,393.294,382.041,382.044,59314.167747775246,0
+NVDS.US,D,20231117,000000,382.044,386.52,380.439,384.342,42686.267548564705,0
+NVDS.US,D,20231120,000000,383.997,385.26,372.243,373.323,60667.651132173225,0
+NVDS.US,D,20231121,000000,376.308,384.573,372.75,377.343,94527.2168283806,0
+NVDS.US,D,20231122,000000,378.717,398.466,374.493,389.964,165191.54479535416,0
+NVDS.US,D,20231124,000000,392.721,399.612,388.014,399.549,69878.44844312881,0
+NVDS.US,D,20231127,000000,399.606,400.407,392.034,394.899,59467.70136802323,0
+NVDS.US,D,20231128,000000,395.13,402.531,394.326,399.258,40718.73681916812,0
+NVDS.US,D,20231129,000000,393.294,398.343,389.622,395.817,33610.18248329565,0
+NVDS.US,D,20231130,000000,397.197,413.721,396.393,410.28,54824.31141945423,0
+NVDS.US,D,20231201,000000,413.379,416.361,405.744,410.622,73067.80007099654,0
+NVDS.US,D,20231204,000000,418.311,429.57,418.311,423.933,55561.65619501383,0
+NVDS.US,D,20231205,000000,424.851,427.149,411.885,412.116,39070.90804930291,0
+NVDS.US,D,20231206,000000,404.769,424.968,403.506,424.281,42899.92500421,0
+NVDS.US,D,20231207,000000,421.869,422.673,411.084,411.423,47030.08395206366,0
+NVDS.US,D,20231208,000000,411.654,411.771,399.03,401.442,46033.24818837001,0
+NVDS.US,D,20231211,000000,401.787,419.343,401.787,410.967,43389.28074275107,0
+NVDS.US,D,20231212,000000,417.165,417.279,399.951,400.179,49092.767186177385,0
+NVDS.US,D,20231213,000000,400.638,400.638,390.426,395.589,54550.53012841161,0
+NVDS.US,D,20231214,000000,392.373,402.36,389.736,392.835,37635.77823915642,0
+NVDS.US,D,20231215,000000,393.408,395.016,382.563,387.324,34808.38952757916,0
+NVDS.US,D,20231218,000000,383.196,385.146,372.75,376.308,65438.60817497947,0
+NVDS.US,D,20231219,000000,382.62,387.324,379.98,380.784,42711.79839460882,0
+NVDS.US,D,20231220,000000,380.439,395.13,377.229,395.016,41186.56996735801,0
+NVDS.US,D,20231221,000000,387.786,391.686,385.26,386.292,23852.08399823346,0
+NVDS.US,D,20231222,000000,384.225,391.458,382.914,388.359,24533.661738061965,0
+NVDS.US,D,20231226,000000,387.462,387.462,380.895,383.652,32044.50002194555,0
+NVDS.US,D,20231227,000000,381.945,385.869,380.238,382.338,18687.333523140598,0
+NVDS.US,D,20231228,000000,380.895,382.965,378.663,381.813,20277.216790797946,0
+NVDS.US,D,20231229,000000,379.437,389.562,377.742,381.945,39568.0085449232,0
+NVDS.US,D,20240102,000000,385.098,400.857,385.098,395.079,53937.86718735287,0
+NVDS.US,D,20240103,000000,402.828,404.142,395.604,401.778,39390.68653887426,0
+NVDS.US,D,20240104,000000,400.203,402.435,392.19,397.443,32449.546424777378,0
+NVDS.US,D,20240105,000000,393.24,394.029,381.945,386.412,54968.22300868984,0
+NVDS.US,D,20240108,000000,382.209,382.734,355.413,355.677,159267.97628410652,0
+NVDS.US,D,20240109,000000,354.627,360.405,338.076,348.06,164547.05568883527,0
+NVDS.US,D,20240110,000000,344.25,345.3,336.369,338.601,99247.3323558786,0
+NVDS.US,D,20240111,000000,333.873,344.664,330.786,334.662,102826.81573609397,0
+NVDS.US,D,20240112,000000,336.633,338.733,334.005,335.976,83474.50565612255,0
+NVDS.US,D,20240116,000000,333.744,334.398,319.689,322.971,108267.38074616325,0
+NVDS.US,D,20240117,000000,323.499,334.926,323.103,325.863,74946.07091679539,0
+NVDS.US,D,20240118,000000,316.932,325.203,314.565,318.243,105737.9725516362,0
+NVDS.US,D,20240119,000000,312.201,317.322,301.431,301.563,118902.58973601306,0
+NVDS.US,D,20240122,000000,298.411,304.452,296.441,300.645,104230.012203047,0
+NVDS.US,D,20240123,000000,301.827,307.473,299.462,299.593,60864.6174950302,0
+NVDS.US,D,20240124,000000,296.573,299.199,281.14,290.268,143646.81357578863,0
+NVDS.US,D,20240125,000000,284.752,293.42,282.782,288.692,123855.2717856778,0
+NVDS.US,D,20240126,000000,292.632,295.128,288.038,292.632,87599.43122240671,0
+NVDS.US,D,20240129,000000,291.319,293.289,283.964,284.095,71223.29856475099,0
+NVDS.US,D,20240130,000000,281.337,285.343,278.316,282.387,105334.90569889318,0
+NVDS.US,D,20240131,000000,290.268,294.077,285.408,289.874,177957.74617658753,0
+NVDS.US,D,20240201,000000,285.934,288.56,279.892,280.811,127713.18649956866,0
+NVDS.US,D,20240202,000000,275.689,277.134,260.978,263.343,154656.61435171432,0
+NVDS.US,D,20240205,000000,253.229,258.352,247.122,247.844,390342.83772653237,0
+NVDS.US,D,20240206,000000,246.268,261.504,246.137,252.835,300808.7769747924,0
+NVDS.US,D,20240207,000000,252.441,255.848,243.641,244.167,261360.91189296392,0
+NVDS.US,D,20240208,000000,244.561,247.056,241.277,246.268,171744.4714029189,0
+NVDS.US,D,20240209,000000,242.459,243.904,235.104,235.367,216460.6045005306,0
+NVDS.US,D,20240212,000000,233.791,239.11,225.512,234.841,411123.77387842094,0
+NVDS.US,D,20240213,000000,242.459,245.751,230.244,235.498,474698.77612806344,0
+NVDS.US,D,20240214,000000,231.164,236.286,227.222,228.405,278427.0700297306,0
+NVDS.US,D,20240215,000000,228.405,234.316,228.405,233.396,185661.24148458388,0
+NVDS.US,D,20240216,000000,228.143,234.053,226.567,233.528,265785.13020540145,0
+NVDS.US,D,20240220,000000,236.417,253.229,236.417,246.268,357947.0437003052,0
+NVDS.US,D,20240221,000000,253.229,260.716,249.026,255.068,399083.9979638582,0
+NVDS.US,D,20240222,000000,219.737,223.546,203.188,203.45,509607.3805826392,0
+NVDS.US,D,20240223,000000,196.095,206.34,190.841,202.4,415451.6033288548,0
+NVDS.US,D,20240226,000000,199.773,203.319,196.62,201.48,252897.6500334902,0
+NVDS.US,D,20240227,000000,200.823,207.653,200.429,202.794,231490.18627839765,0
+NVDS.US,D,20240228,000000,206.734,207.916,202.202,206.209,180031.8578506368,0
+NVDS.US,D,20240229,000000,201.874,204.107,198.634,201.349,241701.61927610982,0
+NVDS.US,D,20240301,000000,198.853,200.429,191.63,191.761,209087.00882852465,0
+NVDS.US,D,20240304,000000,186.507,187.428,176.14,183.224,367917.4284064083,0
+NVDS.US,D,20240305,000000,183.092,188.083,180.991,181.253,342689.8136621977,0
+NVDS.US,D,20240306,000000,176,178.495,171.534,174.029,395522.25439791445,0
+NVDS.US,D,20240307,000000,170.746,171.928,164.31,164.704,322808.50688921247,0
+NVDS.US,D,20240308,000000,159.188,178.232,154.088,175.868,1612013.7240144317,0
+NVDS.US,D,20240311,000000,178.889,183.88,172.861,180.203,776695.359292797,0
+NVDS.US,D,20240312,000000,174.424,179.414,164.376,164.441,597837.7553276828,0
+NVDS.US,D,20240313,000000,166.28,172.191,165.23,166.543,995927.2577814406,0
+NVDS.US,D,20240314,000000,169.826,176.591,167.331,173.241,788547.3063585119,0
+NVDS.US,D,20240315,000000,175.868,177.707,169.564,173.636,585196.196186047,0
+NVDS.US,D,20240318,000000,167.594,175.737,162.603,172.322,516436.06702438975,0
+NVDS.US,D,20240319,000000,176.788,180.863,167.528,170.352,732670.8505416662,0
+NVDS.US,D,20240320,000000,169.367,172.998,167.856,167.856,338897.2241012436,0
+NVDS.US,D,20240321,000000,163.522,167.856,162.734,165.492,416997.40353873355,0
+NVDS.US,D,20240322,000000,166.149,166.806,158.006,159.319,386056.2742817944,0
+NVDS.US,D,20240325,000000,159.845,160.895,154.195,157.743,377504.54176064953,0
+NVDS.US,D,20240326,000000,156.035,162.997,155.116,162.734,266646.23449412873,0
+NVDS.US,D,20240327,000000,161.815,170.483,161.552,167.856,365507.78299228253,0
+NVDS.US,D,20240328,000000,168.776,170.615,165.623,168.119,220038.03219411618,0
+NVDS.US,D,20240401,000000,168.119,170.68,163.785,167.988,254455.70822663774,0
+NVDS.US,D,20240402,000000,172.585,174.489,168.903,170.221,186514.80825566518,0
+NVDS.US,D,20240403,000000,172.69,172.742,168.145,171.455,130995.5850933471,0
+NVDS.US,D,20240404,000000,168.04,178.994,167.541,178.863,239205.02593113613,0
+NVDS.US,D,20240405,000000,176.735,178.916,172.298,173.662,369582.00162167515,0
+NVDS.US,D,20240408,000000,171.902,176.755,171.744,175.579,263636.861539553,0
+NVDS.US,D,20240409,000000,175.211,186.242,174.66,180.386,356831.4149520502,0
+NVDS.US,D,20240410,000000,184.379,184.721,175.08,176.026,321167.91668465984,0
+NVDS.US,D,20240411,000000,175.238,176.262,166.7,167.042,316141.0015066559,0
+NVDS.US,D,20240412,000000,169.065,174.08,168.198,172.585,253839.61132969937,0
+NVDS.US,D,20240415,000000,170.72,178.259,166.884,178.127,259091.50998897414,0
+NVDS.US,D,20240416,000000,177.103,178.101,172.795,174.581,264688.3071829945,0
+NVDS.US,D,20240417,000000,172.585,183.25,171.433,183.013,386161.8756654171,0
+NVDS.US,D,20240418,000000,180.649,187.558,177.339,181.411,343890.48692774423,0
+NVDS.US,D,20240419,000000,185.745,205.604,182.514,204.083,679772.1710145227,0
+NVDS.US,D,20240422,000000,197.803,203.582,191.393,193.153,665004.7273503662,0
+NVDS.US,D,20240423,000000,189.397,190.999,183.539,184.511,593110.8942612222,0
+NVDS.US,D,20240424,000000,180.308,193.571,179.94,192.26,576064.6838984268,0
+NVDS.US,D,20240425,000000,194.65,196.647,181.28,183.276,675884.6391858448,0
+NVDS.US,D,20240426,000000,180.019,181.358,167.708,169.196,454184.1655996482,0
+NVDS.US,D,20240429,000000,169.695,175.264,168.854,169.222,334526.453641214,0
+NVDS.US,D,20240430,000000,170.798,172.926,167.016,172.769,312354.35059596784,0
+NVDS.US,D,20240501,000000,175.947,185.535,173.793,181.096,432388.1770713278,0
+NVDS.US,D,20240502,000000,177.366,180.675,172.559,173.53,248977.53176487557,0
+NVDS.US,D,20240503,000000,168.854,170.273,164.891,166.123,275622.27596320445,0
+NVDS.US,D,20240506,000000,164.862,165.571,158.216,158.347,269084.43111147487,0
+NVDS.US,D,20240507,000000,160.948,165.177,159.398,161.946,372141.7121598525,0
+NVDS.US,D,20240508,000000,164.573,164.573,160.633,162.366,189420.86392290125,0
+NVDS.US,D,20240509,000000,162.104,167.121,160.974,165.991,217416.65105698834,0
+NVDS.US,D,20240510,000000,162.629,164.966,160.015,163.443,141699.62151706003,0
+NVDS.US,D,20240513,000000,162.209,166.517,161.053,162.314,188762.6635183004,0
+NVDS.US,D,20240514,000000,164.389,165.623,159.661,160.238,167462.70456035036,0
+NVDS.US,D,20240515,000000,157.848,159.739,152.699,153.12,177025.83490390406,0
+NVDS.US,D,20240516,000000,152.831,154.223,150.903,153.75,173583.70184525163,0
+NVDS.US,D,20240517,000000,153.697,158.925,153.12,157.585,188347.3386823119,0
+NVDS.US,D,20240520,000000,154.906,155.563,151.964,152.752,146598.6273046968,0
+NVDS.US,D,20240521,000000,155.431,156.114,151.675,151.806,100596.54801463701,0
+NVDS.US,D,20240522,000000,151.649,155.952,150.467,152.778,405212.76117604534,0
+NVDS.US,D,20240523,000000,138.541,139.434,129.877,134.863,1050495.0787163505,0
+NVDS.US,D,20240524,000000,133.707,136.135,130.686,130.686,260809.91173933566,0
+NVDS.US,D,20240528,000000,124.934,125.485,117.841,119.207,852997.2697475002,0
+NVDS.US,D,20240529,000000,120.468,123.239,117.342,118.261,515517.8603292481,0
+NVDS.US,D,20240530,000000,118.55,124.66,116.921,123.568,619606.0301547727,0
+NVDS.US,D,20240531,000000,121.098,128.69,120.626,124.802,699124.5572310542,0
+NVDS.US,D,20240603,000000,119.181,121.571,117.368,117.395,513847.8052829819,0
+NVDS.US,D,20240604,000000,116.606,118.629,115.424,115.582,601484.7718205515,0
+NVDS.US,D,20240605,000000,113.165,114.374,108.253,108.279,848820.0383769512,0
+NVDS.US,D,20240606,000000,106.545,112.797,104.812,109.934,2221799.0539044533,0
+NVDS.US,D,20240607,000000,111.379,113.27,109.094,110.013,856626.6986992039,0
+NVDS.US,D,20240610,000000,110.67,114.4,107.596,109.067,583919.6909247746,0
+NVDS.US,D,20240611,000000,109.12,112.443,107.964,109.987,268320.78159636125,0
+NVDS.US,D,20240612,000000,107.596,108.174,103.367,105.206,445690.75366959756,0
+NVDS.US,D,20240613,000000,100.924,103.183,100.399,100.766,473949.21187317173,0
+NVDS.US,D,20240614,000000,100.504,101.922,97.5531,98.3496,609081.2952871918,0
+NVDS.US,D,20240617,000000,97.5879,100.609,96.7998,99.2691,492804.0457884862,0
+NVDS.US,D,20240618,000000,99.2691,99.558,94.3305,95.0136,693458.8564666207,0
+NVDS.US,D,20240620,000000,91.3491,100.32,90.5217,99.3216,2226914.668153742,0
+NVDS.US,D,20240621,000000,102.92,105.39,99.453,102.789,1310740.8186802925,0
+NVDS.US,D,20240624,000000,106.913,112.009,105.468,111.957,1481528.0253421136,0
+NVDS.US,D,20240625,000000,108.542,110.512,102.128,102.448,1328248.7971696416,0
+NVDS.US,D,20240626,000000,102.553,106.13,100.557,102.237,969581.3495100084,0
+NVDS.US,D,20240627,000000,104.628,105.81,102.29,104.681,827222.7662229111,0
+NVDS.US,D,20240628,000000,104.26,106.046,100.871,105.337,698327.7883202005,0
+NVDS.US,D,20240701,000000,105.179,110.249,103.945,104.575,774195.9488957804,0
+NVDS.US,D,20240702,000000,107.99,107.99,105.469,106.23,470037.6970337962,0
+NVDS.US,D,20240703,000000,107.439,107.549,100.188,100.215,590360.8423683306,0
+NVDS.US,D,20240705,000000,101.082,102.785,99.7704,102.684,328765.9628821434,0
+NVDS.US,D,20240708,000000,101.055,101.397,97.6932,100.32,442131.75101915345,0
+NVDS.US,D,20240709,000000,98.1657,99.8994,94.9083,97.1937,782125.1890504541,0
+NVDS.US,D,20240710,000000,94.7772,96.327,93.8841,94.0941,412266.43109904,0
+NVDS.US,D,20240711,000000,93.2271,100.871,93.0435,100.556,1294941.7248736056,0
+NVDS.US,D,20240712,000000,99.8208,100.711,96.1692,98.8224,626457.9382417542,0
+NVDS.US,D,20240715,000000,97.3776,100.766,96.8259,99.6105,579205.3162512127,0
+NVDS.US,D,20240716,000000,99.7419,104.076,99.0588,102.132,525470.0484018197,0
+NVDS.US,D,20240717,000000,108.332,113.719,107.597,112.351,882221.1393022112,0
+NVDS.US,D,20240718,000000,106.94,114.321,105.994,107.701,762606.4444899394,0
+NVDS.US,D,20240719,000000,109.041,112.745,107.255,112.009,503514.93450094847,0
+NVDS.US,D,20240722,000000,108.673,109.304,103.42,103.84,479595.87850214035,0
+NVDS.US,D,20240723,000000,105.048,106.004,102.763,105.495,233742.99041625235,0
+NVDS.US,D,20240724,000000,110.039,117.158,108.883,116.028,520015.62654113176,0
+NVDS.US,D,20240725,000000,118.235,128.322,112.718,119.181,712287.4232749379,0
+NVDS.US,D,20240726,000000,112.929,120.31,112.929,118.077,291799.38770037005,0
+NVDS.US,D,20240729,000000,116.869,120.809,113.113,120.547,306556.552931371,0
+NVDS.US,D,20240730,000000,120.626,135.021,119.995,133.234,675224.9160504108,0
+NVDS.US,D,20240731,000000,115.582,119.365,105.35,107.412,924859.1254890474,0
+NVDS.US,D,20240801,000000,106.966,121.624,103.393,118.182,996134.7298580531,0
+NVDS.US,D,20240802,000000,127.403,131.232,119.338,121.492,832658.5346308674,0
+NVDS.US,D,20240805,000000,147.682,149.81,128.296,133.156,1213207.624428446,0
+NVDS.US,D,20240806,000000,126.746,133.068,118.97,126.404,840431.6948746901,0
+NVDS.US,D,20240807,000000,119.338,135.887,117.762,135.887,591619.7600884046,0
+NVDS.US,D,20240808,000000,129.189,138.278,122.096,122.885,673328.3547920338,0
+NVDS.US,D,20240809,000000,121.939,125.748,120.31,123.646,350789.980353421,0
+NVDS.US,D,20240812,000000,120.573,120.678,112.482,115.818,692638.1045450695,0
+NVDS.US,D,20240813,000000,110.722,111.931,104.654,104.681,876895.0075145771,0
+NVDS.US,D,20240814,000000,101.502,107.513,101.502,102.185,926590.0897688076,0
+NVDS.US,D,20240815,000000,100.976,102.868,95.5227,95.8803,1055418.0675146915,0
+NVDS.US,D,20240816,000000,97.2201,97.9293,93.4638,93.9366,733733.5643933265,0
+NVDS.US,D,20240819,000000,94.3044,95.2902,87.9564,87.9735,991434.8211274564,0
+NVDS.US,D,20240820,000000,89.4972,92.0976,88.0785,90.7056,925248.563900775,0
+NVDS.US,D,20240821,000000,90.7317,91.4148,88.5513,89.4972,606826.8922819506,0
+NVDS.US,D,20240822,000000,87.816,95.0922,87.1593,94.278,1030966.4364053699,0
+NVDS.US,D,20240823,000000,91.9401,92.7225,87.7902,88.131,1219549.7983675115,0
+NVDS.US,D,20240826,000000,87.921,93.1275,86.1609,91.0206,1384603.5427426063,0
+NVDS.US,D,20240827,000000,92.5179,93.8313,88.1811,89.103,733864.5192453802,0
+NVDS.US,D,20240828,000000,89.6283,95.0136,89.208,91.9926,2057326.6120266337,0
+NVDS.US,D,20240829,000000,96.9048,101.712,93.3222,100.714,1247002.7319579662,0
+NVDS.US,D,20240830,000000,98.4285,101.265,95.4339,98.5599,822661.8066812671,0
+NVDS.US,D,20240903,000000,102.658,113.507,102.649,112.692,1675945.730508972,0
+NVDS.US,D,20240904,000000,117.263,118.839,109.619,115.529,1237347.4763987318,0
+NVDS.US,D,20240905,000000,117.605,117.925,109.96,113.901,834392.9250550274,0
+NVDS.US,D,20240906,000000,112.482,123.923,112.456,120.967,819481.9640094184,0
+NVDS.US,D,20240909,000000,117.237,119.416,114.438,114.584,569480.015073452,0
+NVDS.US,D,20240910,000000,112.272,117.105,109.908,112.167,472448.17994992185,0
+NVDS.US,D,20240911,000000,109.934,113.034,97.9863,98.5335,1118829.147789617,0
+NVDS.US,D,20240912,000000,98.2446,100.346,93.5424,95.4864,1110499.8101073166,0
+NVDS.US,D,20240913,000000,95.6703,97.4301,94.6719,95.6703,461692.3706776974,0
+NVDS.US,D,20240916,000000,98.6649,101.42,96.7998,98.5071,509995.676946267,0
+NVDS.US,D,20240917,000000,96.6972,101.029,96.0117,100.11,447717.12773189496,0
+NVDS.US,D,20240918,000000,99.6105,103.183,97.3941,103.183,880672.5220402327,0
+NVDS.US,D,20240919,000000,97.5879,97.7193,94.4619,96.7734,839939.4721313727,0
+NVDS.US,D,20240920,000000,98.0214,99.8994,96.012,99.1638,466114.00034772186,0
+NVDS.US,D,20240923,000000,98.7174,100.688,98.1132,99.0063,413009.52374786563,0
+NVDS.US,D,20240924,000000,98.6124,100.109,91.9491,93.0696,726392.098341994,0
+NVDS.US,D,20240925,000000,91.8876,92.1372,88.5033,89.97,721912.985582842,0
+NVDS.US,D,20240926,000000,86.5812,92.019,85.5831,89.5233,632346.7190738986,0
+NVDS.US,D,20240927,000000,89.7072,94.6458,89.7072,92.5179,502561.70499654376,0
+NVDS.US,D,20240930,000000,96.0642,96.1431,92.3604,92.4654,425397.31979536026,0
+NVDS.US,D,20241001,000000,91.9137,98.9145,91.3623,97.5615,551759.2349495573,0
+NVDS.US,D,20241002,000000,98.2446,99.8355,94.5978,95.25,548339.1814880327,0
+NVDS.US,D,20241003,000000,92.7543,93.4899,88.7244,90.4953,592447.7449814219,0
+NVDS.US,D,20241004,000000,88.2099,91.5462,88.1049,88.2888,480016.532896065,0
+NVDS.US,D,20241007,000000,88.1049,88.1838,82.2207,85.2153,1023771.5331971562,0
+NVDS.US,D,20241008,000000,82.7985,83.6391,79.5546,80.1456,1080757.0700196575,0
+NVDS.US,D,20241009,000000,79.0422,81.5541,78.7794,80.4081,666638.2368565361,0
+NVDS.US,D,20241010,000000,81.1962,81.564,78.2805,78.438,797089.064992691,0
+NVDS.US,D,20241011,000000,79.1736,79.4625,77.5974,78.543,477317.87316893484,0
+NVDS.US,D,20241014,000000,77.0721,77.2035,74.34,75.5484,741853.526585448,0
+NVDS.US,D,20241015,000000,75.9162,83.3241,75.2859,81.0123,1403557.3541623442,0
+NVDS.US,D,20241016,000000,78.9633,81.0123,76.4154,77.3085,1154183.9123796814,0
+NVDS.US,D,20241017,000000,74.235,76.2576,72.906,76.2051,1859623.2343947042,0
+NVDS.US,D,20241018,000000,74.7078,75.9687,74.7078,75.417,589007.5153362992,0
+NVDS.US,D,20241021,000000,75.207,75.3909,70.7676,70.794,1105348.7923660318,0
+NVDS.US,D,20241022,000000,71.4507,72.186,70.2423,70.8465,789513.8597577818,0
+NVDS.US,D,20241023,000000,71.9235,75.3384,71.7132,73.7886,1240342.6879565322,0
+NVDS.US,D,20241024,000000,72.8166,74.7057,72.4224,73.158,850923.6910292408,0
+NVDS.US,D,20241025,000000,72.7902,72.8427,70.2684,72.2913,737096.1347656904,0
+NVDS.US,D,20241028,000000,71.1354,73.4733,71.1354,73.053,572268.8966027397,0
+NVDS.US,D,20241029,000000,73.3419,74.3928,71.7921,72.6063,706157.2896050175,0
+NVDS.US,D,20241030,000000,74.025,76.0464,73.3683,74.1825,441403.124313293,0
+NVDS.US,D,20241031,000000,75.5223,79.8564,75.5223,79.4625,959607.4625229726,0
+NVDS.US,D,20241101,000000,77.6763,77.7285,75.3252,77.0721,788846.5229681487,0
+NVDS.US,D,20241104,000000,75.3645,76.8882,74.0511,76.4154,441705.767067296,0
+NVDS.US,D,20241105,000000,75.2859,75.417,72.8961,73.3419,630179.1117264155,0
+NVDS.US,D,20241106,000000,70.8726,71.6607,68.1669,68.9289,499810.8917382189,0
+NVDS.US,D,20241107,000000,68.2983,68.4297,66.5121,66.591,274192.0510238808,0
+NVDS.US,D,20241108,000000,66.6696,68.3247,65.9871,67.4316,433807.36221205257,0
+NVDS.US,D,20241111,000000,66.8274,70.2159,66.7485,69.06,591901.4652933765,0
+NVDS.US,D,20241112,000000,68.1144,68.5608,65.9868,66.8799,398651.3139963348,0
+NVDS.US,D,20241113,000000,66.4071,68.5347,66.3546,68.1669,290151.7929339648,0
+NVDS.US,D,20241114,000000,67.3263,68.8218,66.4071,67.9569,363330.4301674336,0
+NVDS.US,D,20241115,000000,69.3492,72.6327,69.1389,71.3718,517463.1489744203,0
+NVDS.US,D,20241118,000000,73.263,74.9706,71.6871,72.7641,441036.9075468296,0
+NVDS.US,D,20241119,000000,71.8971,72.1335,67.392,67.4841,737557.9028922442,0
+NVDS.US,D,20241120,000000,67.2738,70.3998,67.2738,68.2983,849703.6029455296,0
+NVDS.US,D,20241121,000000,65.8554,71.8839,63.4386,67.6941,1322615.073752805,0
+NVDS.US,D,20241122,000000,68.2458,71.5557,67.4052,71.004,401984.5718001015,0
+NVDS.US,D,20241125,000000,71.0565,75.5748,71.0304,75.4698,352382.3761269617,0
+NVDS.US,D,20241126,000000,74.1036,75.7323,72.7377,74.8392,320934.1775010699,0
+NVDS.US,D,20241127,000000,76.3629,78.8583,76.0212,76.0212,376912.4278744087,0
+NVDS.US,D,20241129,000000,74.8392,75.5223,72.7116,73.6047,190181.4679763385,0
+NVDS.US,D,20241202,000000,73.2369,73.9725,71.976,73.3944,307108.92354275245,0
+NVDS.US,D,20241203,000000,73.5783,73.9461,71.9757,72.1599,245017.28953869158,0
+NVDS.US,D,20241204,000000,70.6653,72.0792,67.9281,68.4561,426733.89678815997,0
+NVDS.US,D,20241205,000000,68.4822,69.2349,67.4577,68.5086,311610.87726445554,0
+NVDS.US,D,20241206,000000,68.7975,71.109,68.0358,70.3209,297358.4973061575,0
+NVDS.US,D,20241209,000000,73.0266,74.2614,72.186,73.0791,327043.373621979,0
+NVDS.US,D,20241210,000000,72.9873,77.0196,70.7283,76.0476,408611.8770885388,0
+NVDS.US,D,20241211,000000,74.0511,75.9147,71.7921,72.5538,346161.25928948383,0
+NVDS.US,D,20241212,000000,74.1561,75.1803,73.2183,74.0511,276695.4205210838,0
+NVDS.US,D,20241213,000000,72.6327,77.8695,72.4224,76.6254,382468.1113358198,0
+NVDS.US,D,20241216,000000,76.6779,79.8039,76.4415,78.5169,370827.9761296172,0
+NVDS.US,D,20241217,000000,81.1701,83.1138,78.9174,80.0142,469910.54900884227,0
+NVDS.US,D,20241218,000000,76.7568,81.7479,74.2089,81.1173,406536.01427401305,0
+NVDS.US,D,20241219,000000,78.6744,80.697,76.5468,79.6725,268574.3162808426,0
+NVDS.US,D,20241220,000000,80.4081,81.8793,75.4722,75.7323,252610.38686095228,0
+NVDS.US,D,20241223,000000,74.76,75.5373,71.82,71.91,335436.66663312295,0
+NVDS.US,D,20241224,000000,71.79,72.63,70.1703,71.4,126599.99998734,0
+NVDS.US,D,20241226,000000,72,73.35,71.01,71.7,152492.66665141738,0
+NVDS.US,D,20241227,000000,72.87,75.72,72.66,73.95,189734.3333143599,0
+NVDS.US,D,20241230,000000,75.84,76.35,71.4303,73.74,281422.3333051911,0
+NVDS.US,D,20241231,000000,73.2,76.545,73.2,76.26,277448.33330558846,0
+NVDS.US,D,20250102,000000,74.76,75.96,72.36,72.87,381686.666628498,0
+NVDS.US,D,20250103,000000,71.61,71.64,67.68,67.92,543021.6666123645,0
+NVDS.US,D,20250106,000000,65.19,65.61,62.61,64.5,665130.6666001535,0
+NVDS.US,D,20250107,000000,62.16,70.6491,62.16,70.62,801498.99991985,0
+NVDS.US,D,20250108,000000,68.67,72.2454,67.71,70.68,446488.66662201774,0
+NVDS.US,D,20250110,000000,72.6,75.087,72.5685,73.8,357462.9999642537,0
+NVDS.US,D,20250113,000000,78.78,78.96,75.843,76.05,466139.66662005265,0
+NVDS.US,D,20250114,000000,73.44,78.75,73.35,77.25,293767.66663728986,0
+NVDS.US,D,20250115,000000,75.45,77.7,73.26,73.38,266868.66663997975,0
+NVDS.US,D,20250116,000000,71.43,75.57,71.43,75.54,347603.6666319063,0
+NVDS.US,D,20250117,000000,73.08,73.935,71.43,72.09,313596.9999686403,0
+NVDS.US,D,20250121,000000,70.98,72.45,68.91,69.6,290790.9999709209,0
+NVDS.US,D,20250122,000000,66.78,67.5,64.56,65.13,573659.9999426339,0
+NVDS.US,D,20250123,000000,66.66,67.35,65.0055,65.04,406154.33329271787,0
+NVDS.US,D,20250124,000000,64.35,68.5497,63.8994,68.01,539769.6666126896,0
+NVDS.US,D,20250127,000000,80.91,86.61,78.36,85.29,1963192.333137014,0
+NVDS.US,D,20250128,000000,81.66,87.6,73.56,73.56,2210237.6664456427,0
+NVDS.US,D,20250129,000000,76.26,81.66,75.9,78.45,1141008.6665525658,0
+NVDS.US,D,20250130,000000,79.23,83.94,77.43,77.7,762679.3332570654,0
+NVDS.US,D,20250131,000000,78.42,82.7505,74.7405,81.99,671162.333266217,0
+NVDS.US,D,20250203,000000,87.54,88.98,83.5269,85.47,845103.333248823,0
+NVDS.US,D,20250204,000000,85.095,85.53,80.6016,83.31,510424.66661562416,0
+NVDS.US,D,20250205,000000,80.19,81.18,76.71,76.71,456487.99995435117,0
+NVDS.US,D,20250206,000000,74.64,76.56,73.3218,73.41,426844.99995731545,0
+NVDS.US,D,20250207,000000,73.05,74.28,71.97,72.42,402023.9999597976,0
+NVDS.US,D,20250210,000000,72.21,72.21,68.1,69.39,795498.3332537834,0
+NVDS.US,D,20250211,000000,70.14,71.3067,68.625,69.9,494675.9999505324,0
+NVDS.US,D,20250212,000000,72.06,72.84,70.389,71.25,409192.6666257474,0
+NVDS.US,D,20250213,000000,70.86,71.22,66.9297,67.95,318158.3333015175,0
+NVDS.US,D,20250214,000000,67.14,67.65,64.98,65.22,370691.3332962642,0
+NVDS.US,D,20250218,000000,63.6,65.88,62.0403,64.92,466080.3332867253,0
+NVDS.US,D,20250219,000000,64.74,66.36,63.54,65.04,501337.99994986615,0
+NVDS.US,D,20250220,000000,64.59,66.7458,64.1859,64.41,293909.66663727566,0
+NVDS.US,D,20250221,000000,64.59,68.565,63.6,68.4,607085.9999392914,0
+NVDS.US,D,20250224,000000,66.57,71.61,65.22,71.55,755559.6665911106,0
+NVDS.US,D,20250225,000000,71.88,76.32,71.64,74.55,747078.6665919587,0
+NVDS.US,D,20250226,000000,71.61,72.93,68.34,70.38,994367.9999005632,0
+NVDS.US,D,20250227,000000,67.5,79.5,67.5,79.41,1699681.6664966983,0
+NVDS.US,D,20250228,000000,81.6,83.19,74.64,74.64,835963.9999164036,0
+NVDS.US,D,20250303,000000,75.9,86.04,75.9,84.63,1116747.6665549919,0
+NVDS.US,D,20250304,000000,88.35,89.04,78.7284,82.59,939569.9999060429,0
+NVDS.US,D,20250305,000000,80.85,84,80.1,80.88,646651.3332686682,0
+NVDS.US,D,20250306,000000,84.99,88.4205,83.1435,87.99,520034.3332813299,0
+NVDS.US,D,20250307,000000,87.3,91.65,84.6306,85.47,552746.6666113919,0
+NVDS.US,D,20250310,000000,88.92,93.837,86.5503,92.01,754809.999924519,0
+NVDS.US,D,20250311,000000,92.31,94.854,85.395,89.88,480282.6666186384,0
+NVDS.US,D,20250312,000000,83.22,84.75,80.04,81.27,590439.3332742894,0
+NVDS.US,D,20250313,000000,79.98,83.25,79.17,81.21,412338.3332920995,0
+NVDS.US,D,20250314,000000,78.39,78.69,74.82,75.09,463331.99995366676,0
+NVDS.US,D,20250317,000000,74.07,78.3222,73.9053,76.8,350830.3332982503,0
+NVDS.US,D,20250318,000000,78.6,81.75,77.58,80.91,412088.3332921245,0
+NVDS.US,D,20250319,000000,78.99,80.7,75.75,78.81,322809.3333010524,0
+NVDS.US,D,20250320,000000,79.74,79.74,76.14,77.82,335926.99996640725,0
+NVDS.US,D,20250321,000000,79.38,80.9193,78.4209,78.78,213950.33331193827,0
+NVDS.US,D,20250324,000000,76.35,76.8597,74.16,75.18,203074.33331302588,0
+NVDS.US,D,20250325,000000,75.84,77.25,75.09,75.75,191741.99998082579,0
+NVDS.US,D,20250326,000000,77.58,83.16,77.58,82.26,520015.9999479984,0
+NVDS.US,D,20250327,000000,84.96,85.5501,81.48,84.75,430500.6666236166,0
+NVDS.US,D,20250328,000000,84.75,87.42,83.1309,86.79,346519.33329868136,0
+NVDS.US,D,20250331,000000,92.28,93.8754,87.66,88.02,350911.6666315755,0
+NVDS.US,D,20250401,000000,88.23,90.6,86.13,86.13,295265.6666371401,0
+NVDS.US,D,20250402,000000,89.61,90.06,84.09,86.07,314398.99996856006,0
+NVDS.US,D,20250403,000000,94.02,96.15,91.5,95.82,321685.99996783136,0
+NVDS.US,D,20250404,000000,100.29,109.68,98.52,106.65,927600.9999072398,0
+NVDS.US,D,20250407,000000,118.2,119.55,94.2303,100.71,529346.9999470653,0
+NVDS.US,D,20250408,000000,91.14,105.881,88.35,102.48,671185.3332662147,0
+NVDS.US,D,20250409,000000,98.79,100.77,73.14,74.61,635533.9999364465,0
+NVDS.US,D,20250410,000000,79.23,85.167,77.64,80.7,525073.6666141592,0
+NVDS.US,D,20250411,000000,79.59,80.85,76.41,77.19,455500.33328778326,0
+NVDS.US,D,20250414,000000,73.56,78.9183,73.53,77.28,451152.33328821807,0
+NVDS.US,D,20250415,000000,76.89,77.49,74.31,75.9,387880.99996121187,0
+NVDS.US,D,20250416,000000,83.67,87.6,81.24,83.52,1563541.6665103124,0
+NVDS.US,D,20250417,000000,83.67,88.92,83.67,87.33,431241.99995687575,0
+NVDS.US,D,20250421,000000,90.84,95.4591,89.97,93.3,335615.6666331051,0
+NVDS.US,D,20250422,000000,90.45,92.4666,88.9995,90.3,245053.6666421613,0
+NVDS.US,D,20250423,000000,82.47,86.01,82.23,85.23,287687.3333045646,0
+NVDS.US,D,20250424,000000,84.27,84.63,80.4,80.64,286730.9999713269,0
+NVDS.US,D,20250425,000000,80.07,81.3,74.34,75.45,313519.99996864796,0
+NVDS.US,D,20250428,000000,76.65,80.31,76.2,77.73,252998.9999747001,0
+NVDS.US,D,20250429,000000,78.81,79.0497,76.2387,77.58,190967.33331423657,0
+NVDS.US,D,20250430,000000,82.41,82.5,77.61,78,300932.6666365734,0
+NVDS.US,D,20250501,000000,73.08,74.97,71.1336,74.7,326718.33330066147,0
+NVDS.US,D,20250502,000000,72.3,72.8547,70.92,71.97,151665.99998483338,0
+NVDS.US,D,20250505,000000,73.2,73.5591,71.7,72.39,110931.9999889068,0
+NVDS.US,D,20250506,000000,74.82,75.3,71.61,72.69,221694.6666444972,0
+NVDS.US,D,20250507,000000,73.2,73.935,68.8707,69.51,201610.33331317228,0
+NVDS.US,D,20250508,000000,68.19,70.32,67.98,69.03,218566.99997814329,0
+NVDS.US,D,20250509,000000,69.12,71.04,68.3475,69.87,77871.99999221279,0
+NVDS.US,D,20250512,000000,65.1,66.468,64.11,64.17,187770.99998122288,0
+NVDS.US,D,20250513,000000,62.7,62.94,57.75,58.83,487789.33328455436,0
+NVDS.US,D,20250514,000000,56.58,57.54,55.05,55.14,337147.33329961856,0
+NVDS.US,D,20250515,000000,55.74,56.73,54.51,55.32,261661.9999738338,0
+NVDS.US,D,20250516,000000,54.6,56.22,54.579,55.08,233691.9999766308,0
+NVDS.US,D,20250519,000000,56.88,56.88,54.81,55.05,258608.3333074725,0
+NVDS.US,D,20250520,000000,55.68,56.754,55.62,55.71,177004.3333156329,0
+NVDS.US,D,20250521,000000,56.5203,58.08,53.865,57.45,294019.66663726466,0
+NVDS.US,D,20250522,000000,56.94,57.465,55.77,56.67,145978.9999854021,0
+NVDS.US,D,20250523,000000,58.68,58.95,56.79,57.69,320571.3333012762,0
+NVDS.US,D,20250527,000000,55.68,56.2875,54.8421,54.99,218036.99997819628,0
+NVDS.US,D,20250528,000000,54.63,55.41,53.94,55.26,734180.3332599152,0
+NVDS.US,D,20250529,000000,50.85,53.49,50.07,52.71,875957.6665790709,0
+NVDS.US,D,20250530,000000,52.92,56.235,52.4727,55.08,541327.6666125339,0
+NVDS.US,D,20250602,000000,54.84,54.84,53.205,53.7,324982.3333008351,0
+NVDS.US,D,20250603,000000,52.86,53.31,50.97,51.45,371427.3332961906,0
+NVDS.US,D,20250604,000000,50.97,52.35,50.85,51.12,206198.33331271348,0
+NVDS.US,D,20250605,000000,51,52.704,50.01,52.14,447524.3332885809,0
+NVDS.US,D,20250606,000000,50.7,51.27,50.37,51.24,225521.3333107812,0
+NVDS.US,D,20250609,000000,50.37,51.03,49.44,50.73,238895.33330944378,0
+NVDS.US,D,20250610,000000,50.55,51.27,49.845,50.04,196744.66664699218,0
+NVDS.US,D,20250611,000000,49.71,51.09,49.5,50.64,258315.33330750177,0
+NVDS.US,D,20250612,000000,51.12,51.12,49.47,49.5,363666.3332969667,0
+NVDS.US,D,20250613,000000,50.82,51.57,50.2548,51,300860.6666365806,0
+NVDS.US,D,20250616,000000,50.28,50.28,48.84,49.59,301827.9999698172,0
+NVDS.US,D,20250617,000000,49.755,50.04,49.3734,49.92,249175.6666417491,0
+NVDS.US,D,20250618,000000,49.92,50.4,49.14,49.23,267716.99997322826,0
+NVDS.US,D,20250620,000000,49.26,50.6397,48.87,50.1,176311.99998236878,0
+NVDS.US,D,20250623,000000,50.79,51.03,49.62,49.92,317730.66663489357,0
+NVDS.US,D,20250624,000000,49.23,49.23,47.94,48.06,321284.3333012049,0
+NVDS.US,D,20250625,000000,47.28,47.28,44.85,44.88,731575.666593509,0
+NVDS.US,D,20250626,000000,44.16,45.0156,43.875,44.58,750117.9999249881,0
+NVDS.US,D,20250627,000000,44.22,44.49,43.0394,43.44,599469.6666067196,0
+NVDS.US,D,20250630,000000,43.17,44.1855,43.08,43.38,288931.3333044402,0
+NVDS.US,D,20250701,000000,44.07,46.02,43.695,45.27,531575.3332801758,0
+NVDS.US,D,20250702,000000,45.48,45.48,43.425,43.56,379557.66662871087,0
+NVDS.US,D,20250703,000000,43.17,43.35,42.0438,42.75,350844.99996491545,0
+NVDS.US,D,20250707,000000,43.14,43.5,42.7485,43.17,341662.3332991671,0
+NVDS.US,D,20250708,000000,42.81,43.08,42.36,42.48,282578.9999717421,0
+NVDS.US,D,20250709,000000,42,42,40.767,41.31,822334.9999177664,0
+NVDS.US,D,20250710,000000,40.77,41.82,40.74,40.92,516627.3332816706,0
+NVDS.US,D,20250711,000000,41.07,41.1,39.4866,40.56,844877.3332488455,0
+NVDS.US,D,20250714,000000,40.38,41.64,40.38,40.92,592664.6666074002,0
+NVDS.US,D,20250715,000000,38.34,39.03,37.83,38.46,1218190.999878181,0
+NVDS.US,D,20250716,000000,38.37,39.075,38.1057,38.2416,687272.9999312727,0
+NVDS.US,D,20250717,000000,38.04,38.4111,37.32,37.71,573487.3332759845,0
+NVDS.US,D,20250718,000000,37.41,38.253,37.305,37.92,540598.9999459401,0
+NVDS.US,D,20250721,000000,37.77,38.31,37.65,38.25,452084.99995479145,0
+NVDS.US,D,20250722,000000,38.31,40.53,38.31,39.72,515448.9999484551,0
+NVDS.US,D,20250723,000000,38.82,39.39,38.22,38.4,594656.3332738676,0
+NVDS.US,D,20250724,000000,37.8,38.22,37.38,37.41,411957.66662547085,0
+NVDS.US,D,20250725,000000,37.5,37.653,37.125,37.53,350337.9999649662,0
+NVDS.US,D,20250728,000000,37.26,37.26,36.45,36.4977,323273.66663433926,0
+NVDS.US,D,20250729,000000,36.15,36.96,35.67,36.87,535168.9999464831,0
+NVDS.US,D,20250730,000000,36.54,36.69,35.52,35.7,771725.3332561607,0
+NVDS.US,D,20250731,000000,34.68,36.675,34.53,36.12,938557.3332394776,0
+NVDS.US,D,20250801,000000,37.38,38.22,36.5391,37.41,946155.3332387178,0
+NVDS.US,D,20250804,000000,36.96,37.11,35.355,35.4,605370.3332727962,0
+NVDS.US,D,20250805,000000,35.46,36.57,35.3247,35.88,451532.33328818006,0
+NVDS.US,D,20250806,000000,36.45,36.48,35.415,35.58,531133.6666135533,0
+NVDS.US,D,20250807,000000,34.92,35.7435,34.275,35.16,403028.66662636376,0
+NVDS.US,D,20250808,000000,34.92,35.2662,34.44,34.62,207440.9999792559,0
+NVDS.US,D,20250811,000000,34.83,35.31,34.2936,34.8,484615.33328487177,0
+NVDS.US,D,20250812,000000,34.53,35.55,34.4697,34.5,657337.9999342662,0
+NVDS.US,D,20250813,000000,34.62,35.595,34.29,34.95,888492.6665778173,0
+NVDS.US,D,20250814,000000,35.52,35.55,34.56,34.83,771960.3332561372,0
+NVDS.US,D,20250815,000000,34.89,35.985,34.89,35.31,736652.3332596681,0
+NVDS.US,D,20250818,000000,35.25,35.25,34.59,34.89,913675.666575299,0
+NVDS.US,D,20250819,000000,34.8,36.7763,34.8,36.72,796534.3332536798,0
+NVDS.US,D,20250820,000000,36.96,38.85,36.78,36.78,1417631.3331915701,0
+NVDS.US,D,20250821,000000,36.93,37.29,36.36,36.93,581899.9999418099,0
+NVDS.US,D,20250822,000000,37.65,38.127,35.799,36,872081.6665794584,0
+NVDS.US,D,20250825,000000,35.85,36.42,34.845,35.49,743463.6665923202,0
+NVDS.US,D,20250826,000000,35.4,35.775,34.7295,34.89,756056.6665910609,0
+NVDS.US,D,20250827,000000,34.92,35.67,34.71,34.98,1157486.666550918,0
+NVDS.US,D,20250828,000000,35.22,36.45,34.14,35.4,2021288.6664645376,0
+NVDS.US,D,20250829,000000,36,37.4343,35.985,37.14,1386321.9998613677,0
+NVDS.US,D,20250902,000000,38.55,39.3804,37.74,38.25,1546199.6665120467,0
+NVDS.US,D,20250903,000000,38.22,38.8803,37.71,38.31,997261.3332336071,0
+NVDS.US,D,20250904,000000,38.31,38.745,37.95,37.98,952208.6665714458,0
+NVDS.US,D,20250905,000000,39.21,40.5,38.88,39.54,1276098.3332057234,0
+NVDS.US,D,20250908,000000,39.36,39.36,38.16,39.09,652982.9999347017,0
+NVDS.US,D,20250909,000000,38.91,39.6303,38.1879,38.25,746967.9999253032,0
+NVDS.US,D,20250910,000000,36.33,36.7125,35.4,36.06,1257234.9998742763,0
+NVDS.US,D,20250911,000000,35.37,36.3114,35.19,36.12,1107781.3332225552,0
+NVDS.US,D,20250912,000000,35.79,36.33,35.6805,35.91,669720.3332663613,0
+NVDS.US,D,20250915,000000,36.6,36.93,35.7996,35.94,1014594.9998985404,0
+NVDS.US,D,20250916,000000,36.15,36.9903,36.09,36.84,1211733.9998788266,0
+NVDS.US,D,20250917,000000,37.65,38.9043,37.44,38.31,1698093.9998301906,0
+NVDS.US,D,20250918,000000,37.11,37.38,36.0363,36.33,1549934.666511673,0
+NVDS.US,D,20250919,000000,36.42,36.63,35.76,36.21,1492731.3331840602,0
+NVDS.US,D,20250922,000000,36.6,36.81,33.795,34.08,1914602.9998085396,0
+NVDS.US,D,20250923,000000,34.56,35.8209,34.44,35.49,1352857.6665313807,0
+NVDS.US,D,20250924,000000,35.19,36.45,35.19,36,1235402.6665431263,0
+NVDS.US,D,20250925,000000,36.75,37.14,35.01,35.76,1666383.6665000282,0
+NVDS.US,D,20250926,000000,35.61,36.5934,35.5174,35.64,1285740.9998714258,0
+NVDS.US,D,20250929,000000,34.89,34.89,33.93,34.56,1517503.9998482496,0
+NVDS.US,D,20250930,000000,34.53,34.6797,33.0201,33.24,1383826.999861617,0
+NVDS.US,D,20251001,000000,33.51,33.9168,32.82,33.06,1093454.3332239878,0
+NVDS.US,D,20251002,000000,32.43,32.76,32.055,32.61,946126.6665720539,0
+NVDS.US,D,20251003,000000,32.46,33.4995,32.265,32.94,1315575.3332017758,0
+NVDS.US,D,20251006,000000,33.495,34.065,33.075,33.54,1115784.9998884215,0
+NVDS.US,D,20251007,000000,33.33,33.834,32.574,33.66,1065548.999893445,0
+NVDS.US,D,20251008,000000,33.27,33.27,32.46,32.55,1334771.6665331894,0
+NVDS.US,D,20251009,000000,31.77,32.0595,30.984,31.68,1904581.333142875,0
+NVDS.US,D,20251010,000000,31.5,34.05,30.9591,34.02,2409019.999759098,0
+NVDS.US,D,20251013,000000,32.64,33.21,32.1,32.58,1867021.6664799643,0
+NVDS.US,D,20251014,000000,33.54,34.8,33.48,34.74,1537398.3331795933,0
+NVDS.US,D,20251015,000000,33.39,35.5497,33.36,34.8,1159925.666550674,0
+NVDS.US,D,20251016,000000,34.17,34.83,33.81,34.26,1138277.9998861721,0
+NVDS.US,D,20251017,000000,34.71,34.8,33.63,33.84,1393068.3331940265,0
+NVDS.US,D,20251020,000000,33.9,34.26,33.36,34.05,1434613.9998565386,0
+NVDS.US,D,20251021,000000,34.02,34.8012,34.02,34.46,175342,0
+NVDS.US,D,20251022,000000,34.44,35.7,33.83,34.71,775854,0
+NVDS.US,D,20251023,000000,34.67,34.8598,33.93,34.18,414462,0
+NVDS.US,D,20251024,000000,33.73,33.7925,32.7,33.06,517836,0
+NVDS.US,D,20251027,000000,32.09,32.4287,31.5971,31.69,424171,0
+NVDS.US,D,20251028,000000,31.295,31.56,28.79,29.33,1273658,0
+NVDS.US,D,20251029,000000,27.81,28.47,26.9,28.02,2753113,0
+NVDS.US,D,20251030,000000,28.38,29.15,28.2714,28.85,734704,0
+NVDS.US,D,20251031,000000,28.13,29.03,27.79,28.96,1140392,0
+NVDS.US,D,20251103,000000,27.78,28.12,27.061,27.96,881210,0
+NVDS.US,D,20251104,000000,28.83,29.835,28.65,29.68,828814,0
+NVDS.US,D,20251105,000000,29.66,30.53,28.75,30.46,1722293,0
+NVDS.US,D,20251106,000000,30.31,32.51,29.9601,32.14,1148141,0
+NVDS.US,D,20251107,000000,32.985,34.5,32.12,32.13,1005367,0
+NVDS.US,D,20251110,000000,30.36,30.72,29.15,29.36,1153551,0
+NVDS.US,D,20251111,000000,30.21,31.07,30.2,30.67,484759,0
+NVDS.US,D,20251112,000000,30.07,31.17,30.05,30.52,262531,0
+NVDS.US,D,20251113,000000,31.18,32.88,31.11,32.15,574813,0
+NVDS.US,D,20251114,000000,33.26,33.81,31.17,31.3,575340,0
+NVDS.US,D,20251117,000000,32.34,32.76,31.64,32.27,587759,0
+NVDS.US,D,20251118,000000,33.11,34.03,32.76,33.64,636146,0
+NVDS.US,D,20251119,000000,32.63,33.2,31.83,32.18,937830,0
+NVDS.US,D,20251120,000000,29.76,33.905,29.75,33.64,1643324,0
+NVDS.US,D,20251121,000000,33.55,35.86,32.64,34.19,1419387,0
+NVDS.US,D,20251124,000000,34.1,34.9,32.9,33.19,574291,0
+NVDS.US,D,20251125,000000,35.33,36.7,34.4,34.47,1106835,0
+NVDS.US,D,20251126,000000,33.365,34.39,33.02,33.81,469717,0
+NVDS.US,D,20251128,000000,34.14,34.82,34.07,34.73,236766,0
+NVDS.US,D,20251201,000000,35.39,35.63,33.7465,33.83,305934,0
+NVDS.US,D,20251202,000000,33.36,33.84,32.28,33.52,525622,0
+NVDS.US,D,20251203,000000,33.59,34.0699,33.21,33.95,273274,0
+NVDS.US,D,20251204,000000,33.41,33.85,32.59,32.88,399802,0
+NVDS.US,D,20251205,000000,32.77,33.55,32.575,33.2,160391,0
+NVDS.US,D,20251208,000000,33.13,33.19,31.65,32.4196,678162,0
+NVDS.US,D,20251209,000000,32.33,32.8499,32.33,32.48,232007,0
+NVDS.US,D,20251210,000000,32.56,33.276,32.39,32.8236,260957,0
+NVDS.US,D,20251211,000000,33.77,34.69,33.5004,33.6,348373,0
+NVDS.US,D,20251212,000000,33.57,35.32,33.15,35.22,372905,0
+NVDS.US,D,20251215,000000,34.41,35.21,34.26,34.86,203472,0
+NVDS.US,D,20251216,000000,34.95,35.285,34.32,34.49,243268,0
+NVDS.US,D,20251217,000000,34.95,36.62,34.94,36.47,509850,0
+NVDS.US,D,20251218,000000,35.34,36.13,34.8,35.5,371345,0
+NVDS.US,D,20251219,000000,34.71,34.74,33.32,33.32,398499,0
+NVDS.US,D,20251222,000000,32.56,32.95,32.5,32.64,186569,0
+NVDS.US,D,20251223,000000,28.82,28.85,27.34,27.36,542029,0
+NVDS.US,D,20251224,000000,27.645,27.93,27.48,27.5,233613,0
+NVDS.US,D,20251226,000000,27.21,27.28,26.6291,27.07,355124,0
+NVDS.US,D,20251229,000000,27.71,28.05,27.52,27.6,333947,0
+NVDS.US,D,20251230,000000,27.62,27.88,27.45,27.75,197594,0
+NVDS.US,D,20251231,000000,27.33,28.01,27.11,28.01,339729,0
+NVDS.US,D,20260102,000000,27.25,27.59,26.57,27.48,563000,0
+NVDS.US,D,20260105,000000,26.88,28.055,26.47,27.64,312031,0
+NVDS.US,D,20260106,000000,27.15,27.94,26.79,27.84,602755,0
+NVDS.US,D,20260107,000000,27.59,27.91,26.95,27.43,400446,0
+NVDS.US,D,20260108,000000,27.46,28.61,27.46,28.34,223484,0
+NVDS.US,D,20260109,000000,28.34,28.62,28.06,28.3648,146496,0
+NVDS.US,D,20260112,000000,28.8,28.8,27.88,28.37,155818,0
+NVDS.US,D,20260113,000000,28.36,28.72,27.6501,28.21,255411,0
+NVDS.US,D,20260114,000000,28.52,29.31,28.52,28.81,290284,0
+NVDS.US,D,20260115,000000,27.98,28.02,27.2528,27.8941,775259,0
+NVDS.US,D,20260116,000000,27.43,28.07,27.14,28.06,309397,0
+NVDS.US,D,20260120,000000,29.09,30,28.95,29.87,373249,0
+NVDS.US,D,20260121,000000,29.68,29.8062,28.1,28.6,530035,0
+NVDS.US,D,20260122,000000,28.29,28.47,27.96,28.28,289975,0
+NVDS.US,D,20260123,000000,27.66,27.8,27.2,27.64,296326,0
+NVDS.US,D,20260126,000000,27.72,28,27.31,27.9,502722,0
+NVDS.US,D,20260127,000000,27.73,28.05,27.11,27.45,293404,0
+NVDS.US,D,20260128,000000,26.82,27.1475,26.62,26.7671,213860,0
+NVDS.US,D,20260129,000000,26.67,27.93,26.4001,26.5643,299558,0
+NVDS.US,D,20260130,000000,26.88,27.2,26.195,26.87,223389,0
+NVDS.US,D,20260202,000000,27.68,28.19,27.08,28.03,322597,0
+NVDS.US,D,20260203,000000,27.96,30.19,27.94,29.28,405005,0
+NVDS.US,D,20260204,000000,29.52,31.31,29.51,30.76,455135,0
+NVDS.US,D,20260205,000000,30.58,31.57,30.09,31.33,415969,0
+NVDS.US,D,20260206,000000,30.09,30.54,27.2701,27.66,648783,0
+NVDS.US,D,20260209,000000,28,28,25.875,26.69,767208,0
+NVDS.US,D,20260210,000000,26.4,27.04,26.16,26.98,279377,0
+NVDS.US,D,20260211,000000,26.14,26.89,26,26.67,254934,0
+NVDS.US,D,20260212,000000,26.01,27.39,25.96,27.29,476655,0
+NVDS.US,D,20260213,000000,27.27,28.49,27.27,28.26,447122,0
+NVDS.US,D,20260217,000000,28.51,29.0927,27.28,27.7,345864,0
+NVDS.US,D,20260218,000000,26.95,27.33,26.55,27.1,434013,0
diff --git a/daily/us/nasdaq etfs/nzac.us.txt b/daily/us/nasdaq etfs/nzac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c74b332c503944a2620fd0a41ad1d5972c99a62
--- /dev/null
+++ b/daily/us/nasdaq etfs/nzac.us.txt	
@@ -0,0 +1,2652 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NZAC.US,D,20141203,000000,15.9354,15.977,15.9354,15.977,5695.929337776,0
+NZAC.US,D,20141208,000000,15.8363,15.8403,15.8343,15.8363,15089.570421408,0
+NZAC.US,D,20141209,000000,15.7649,15.7649,15.7649,15.7649,460.195566624,0
+NZAC.US,D,20141210,000000,15.6421,15.6421,15.5737,15.5737,4696215.0213336,0
+NZAC.US,D,20141211,000000,15.6371,15.6441,15.6371,15.6441,51763.927638768,0
+NZAC.US,D,20141212,000000,15.4251,15.4419,15.3131,15.3369,7976.723154816,0
+NZAC.US,D,20141215,000000,15.3755,15.4568,15.1556,15.1922,10588.534835568,0
+NZAC.US,D,20141216,000000,15.216,15.3686,15.1447,15.2457,3746.153384448,0
+NZAC.US,D,20141217,000000,15.2289,15.3587,15.1704,15.3518,12998.50635552,0
+NZAC.US,D,20141218,000000,15.5777,15.5777,15.5777,15.5777,460.195566624,0
+NZAC.US,D,20141219,000000,15.6837,15.7263,15.6837,15.7194,1707.567760368,0
+NZAC.US,D,20141222,000000,15.7877,15.7877,15.7877,15.7877,1073.789655456,0
+NZAC.US,D,20141223,000000,15.8294,15.8294,15.8294,15.8294,916.354330032,0
+NZAC.US,D,20141224,000000,15.8244,15.8244,15.8244,15.8244,706.4405628,0
+NZAC.US,D,20141226,000000,15.8987,15.8987,15.8839,15.8839,1166.636129424,0
+NZAC.US,D,20141230,000000,15.8076,15.8076,15.7669,15.7669,1566.279647808,0
+NZAC.US,D,20141231,000000,15.7154,15.7154,15.7134,15.7134,1332.14506128,0
+NZAC.US,D,20150105,000000,15.3716,15.4954,15.3012,15.3012,11944.900716144,0
+NZAC.US,D,20150107,000000,15.3369,15.3438,15.3369,15.3438,1146.452113344,0
+NZAC.US,D,20150108,000000,15.5489,15.5628,15.5489,15.5628,31773.678113136,0
+NZAC.US,D,20150109,000000,15.4934,15.4934,15.4934,15.4934,2918.608725168,0
+NZAC.US,D,20150113,000000,15.5549,15.5549,15.3478,15.3478,1017.274410432,0
+NZAC.US,D,20150114,000000,15.2923,15.2923,15.2923,15.2923,657.998924208,0
+NZAC.US,D,20150116,000000,15.3309,15.4231,15.3309,15.4102,16340.979418368,0
+NZAC.US,D,20150120,000000,15.5232,15.5232,15.5232,15.5232,1739.862186096,0
+NZAC.US,D,20150122,000000,15.7986,15.7986,15.7986,15.7986,855.802281792,0
+NZAC.US,D,20150123,000000,15.7293,15.7293,15.7293,15.7293,1098.010474752,0
+NZAC.US,D,20150128,000000,15.7075,15.7075,15.5281,15.5281,1102.047277968,0
+NZAC.US,D,20150130,000000,15.4063,15.4063,15.4063,15.4063,460.195566624,0
+NZAC.US,D,20150202,000000,15.4855,15.4855,15.4855,15.4855,1917.4815276,0
+NZAC.US,D,20150204,000000,15.7867,15.8353,15.7481,15.7481,3822.852645552,0
+NZAC.US,D,20150205,000000,15.8839,15.8888,15.8839,15.8868,4678.654927344,0
+NZAC.US,D,20150206,000000,15.7669,15.7927,15.7649,15.7927,2781.357415824,0
+NZAC.US,D,20150209,000000,15.7412,15.7412,15.7412,15.7412,460.195566624,0
+NZAC.US,D,20150212,000000,15.9701,16.0107,15.9631,16.0107,1873.076692224,0
+NZAC.US,D,20150213,000000,16.1078,16.1236,16.1078,16.1236,1307.924241984,0
+NZAC.US,D,20150219,000000,16.2069,16.2089,16.1831,16.1831,2018.401608,0
+NZAC.US,D,20150220,000000,16.2346,16.2346,16.2346,16.2346,674.146137072,0
+NZAC.US,D,20150226,000000,16.3159,16.3159,16.3159,16.3159,532.858024512,0
+NZAC.US,D,20150227,000000,16.3367,16.3387,16.305,16.305,3762.300597312,0
+NZAC.US,D,20150302,000000,16.3506,16.3545,16.3506,16.3545,940.575149328,0
+NZAC.US,D,20150303,000000,16.3545,16.3545,16.3545,16.3545,460.195566624,0
+NZAC.US,D,20150304,000000,16.1811,16.2198,16.1811,16.2198,5154.997706832,0
+NZAC.US,D,20150305,000000,16.2198,16.2198,16.2198,16.2198,940.575149328,0
+NZAC.US,D,20150306,000000,16.2198,16.2198,16.2198,16.2198,460.195566624,0
+NZAC.US,D,20150309,000000,16.0107,16.0107,16.0107,16.0107,3742.116581232,0
+NZAC.US,D,20150310,000000,16.0107,16.0107,16.0107,16.0107,460.195566624,0
+NZAC.US,D,20150311,000000,16.0107,16.0107,16.0107,16.0107,460.195566624,0
+NZAC.US,D,20150312,000000,16.0107,16.0107,16.0107,16.0107,460.195566624,0
+NZAC.US,D,20150316,000000,15.9958,16.0404,15.9958,16.0404,1873.076692224,0
+NZAC.US,D,20150317,000000,15.9651,15.9651,15.9552,15.9611,2813.651841552,0
+NZAC.US,D,20150318,000000,15.9611,15.9611,15.9611,15.9611,460.195566624,0
+NZAC.US,D,20150323,000000,16.3971,16.416,16.3971,16.4061,11710.766129616,0
+NZAC.US,D,20150325,000000,16.4061,16.4061,16.4061,16.4061,460.195566624,0
+NZAC.US,D,20150326,000000,16.0959,16.0959,16.0959,16.0959,9357.309854688,0
+NZAC.US,D,20150330,000000,16.2435,16.2435,16.2435,16.2435,460.195566624,0
+NZAC.US,D,20150331,000000,16.0771,16.0771,16.0771,16.0771,460.195566624,0
+NZAC.US,D,20150401,000000,16.0424,16.0424,16.0424,16.0424,460.195566624,0
+NZAC.US,D,20150406,000000,16.3248,16.3248,16.3248,16.3248,460.195566624,0
+NZAC.US,D,20150408,000000,16.4487,16.4487,16.3862,16.3862,940.575149328,0
+NZAC.US,D,20150410,000000,16.4932,16.4932,16.4932,16.4932,460.195566624,0
+NZAC.US,D,20150414,000000,16.4615,16.4615,16.4526,16.4526,1396.733912736,0
+NZAC.US,D,20150415,000000,16.5656,16.5656,16.5656,16.5656,1211.0409648,0
+NZAC.US,D,20150417,000000,16.412,16.4952,16.412,16.412,3742.116581232,0
+NZAC.US,D,20150420,000000,16.5121,16.5121,16.5041,16.5121,5154.997706832,0
+NZAC.US,D,20150421,000000,16.5676,16.5676,16.5676,16.5676,662.035727424,0
+NZAC.US,D,20150422,000000,16.5715,16.5913,16.5715,16.5913,2575.480451808,0
+NZAC.US,D,20150423,000000,16.5913,16.5913,16.5913,16.5913,940.575149328,0
+NZAC.US,D,20150424,000000,16.5913,16.5913,16.5913,16.5913,460.195566624,0
+NZAC.US,D,20150427,000000,16.8173,16.8173,16.8173,16.8173,460.195566624,0
+NZAC.US,D,20150428,000000,16.8173,16.8173,16.8173,16.8173,460.195566624,0
+NZAC.US,D,20150429,000000,16.6597,16.6597,16.6597,16.6597,940.575149328,0
+NZAC.US,D,20150430,000000,16.521,16.521,16.521,16.521,460.195566624,0
+NZAC.US,D,20150501,000000,16.521,16.521,16.521,16.521,460.195566624,0
+NZAC.US,D,20150504,000000,16.7003,16.7003,16.7003,16.7003,940.575149328,0
+NZAC.US,D,20150505,000000,16.7003,16.7003,16.7003,16.7003,460.195566624,0
+NZAC.US,D,20150506,000000,16.4625,16.4675,16.4625,16.4675,3310.17863712,0
+NZAC.US,D,20150507,000000,16.4437,16.4566,16.4437,16.4566,1659.126121776,0
+NZAC.US,D,20150508,000000,16.7439,16.7439,16.7439,16.7439,940.575149328,0
+NZAC.US,D,20150511,000000,16.6825,16.6825,16.6449,16.6449,940.575149328,0
+NZAC.US,D,20150512,000000,16.5785,16.6102,16.5785,16.6102,1760.046202176,0
+NZAC.US,D,20150513,000000,16.7172,16.7172,16.6637,16.6637,940.575149328,0
+NZAC.US,D,20150514,000000,16.6637,16.6637,16.6637,16.6637,460.195566624,0
+NZAC.US,D,20150515,000000,16.8331,16.8331,16.8331,16.8331,609.557285616,0
+NZAC.US,D,20150518,000000,16.8242,16.8242,16.8173,16.8242,1178.746539072,0
+NZAC.US,D,20150519,000000,16.85,16.85,16.85,16.85,3742.116581232,0
+NZAC.US,D,20150520,000000,16.85,16.85,16.85,16.85,460.195566624,0
+NZAC.US,D,20150521,000000,16.85,16.85,16.85,16.85,460.195566624,0
+NZAC.US,D,20150522,000000,16.8519,16.8519,16.8173,16.8173,9837.689437392,0
+NZAC.US,D,20150526,000000,16.6597,16.6597,16.6597,16.6597,649.925317776,0
+NZAC.US,D,20150527,000000,16.6984,16.6984,16.6984,16.6984,1396.733912736,0
+NZAC.US,D,20150529,000000,15.8165,16.5894,15.8165,16.5894,2337.309062064,0
+NZAC.US,D,20150602,000000,16.5656,16.5656,16.5656,16.5656,460.195566624,0
+NZAC.US,D,20150603,000000,16.6617,16.6617,16.6617,16.6617,460.195566624,0
+NZAC.US,D,20150604,000000,16.5804,16.5804,16.4675,16.4675,9357.309854688,0
+NZAC.US,D,20150605,000000,16.3991,16.408,16.3991,16.408,97848.073152624,0
+NZAC.US,D,20150608,000000,16.3288,16.3952,16.3288,16.3288,940.575149328,0
+NZAC.US,D,20150609,000000,16.3159,16.3159,16.3159,16.3159,702.403759584,0
+NZAC.US,D,20150610,000000,16.4784,16.5507,16.4764,16.5507,51763.927638768,0
+NZAC.US,D,20150611,000000,16.5894,16.5933,16.5359,16.5695,12283.992186288,0
+NZAC.US,D,20150612,000000,16.4625,16.4695,16.4625,16.4695,2813.651841552,0
+NZAC.US,D,20150615,000000,16.3585,16.3585,16.3585,16.3585,460.195566624,0
+NZAC.US,D,20150616,000000,16.3585,16.3585,16.3585,16.3585,460.195566624,0
+NZAC.US,D,20150617,000000,16.3585,16.3585,16.3585,16.3585,460.195566624,0
+NZAC.US,D,20150618,000000,16.4972,16.5834,16.4972,16.5834,1396.733912736,0
+NZAC.US,D,20150619,000000,16.5547,16.5547,16.5547,16.5547,456.158763408,0
+NZAC.US,D,20150622,000000,16.5547,16.5547,16.5547,16.5547,456.158763408,0
+NZAC.US,D,20150623,000000,16.738,16.738,16.738,16.738,771.029414256,0
+NZAC.US,D,20150624,000000,16.738,16.738,16.738,16.738,456.158763408,0
+NZAC.US,D,20150625,000000,16.6072,16.6072,16.6072,16.6072,456.158763408,0
+NZAC.US,D,20150626,000000,16.5527,16.5547,16.5477,16.5547,3693.67494264,0
+NZAC.US,D,20150629,000000,16.5547,16.5547,16.5547,16.5547,456.158763408,0
+NZAC.US,D,20150630,000000,16.1355,16.1355,16.1355,16.1355,698.366956368,0
+NZAC.US,D,20150701,000000,16.3456,16.3456,16.3456,16.3456,456.158763408,0
+NZAC.US,D,20150702,000000,16.3456,16.3456,16.3456,16.3456,456.158763408,0
+NZAC.US,D,20150706,000000,16.0801,16.0801,16.0543,16.0543,3241.552982448,0
+NZAC.US,D,20150707,000000,15.9393,15.9393,15.9393,15.9393,456.158763408,0
+NZAC.US,D,20150708,000000,15.8294,15.9393,15.8294,15.8294,932.501542896,0
+NZAC.US,D,20150709,000000,15.8294,15.8294,15.8294,15.8294,456.158763408,0
+NZAC.US,D,20150710,000000,16.2158,16.2158,16.1623,16.1623,2313.088242768,0
+NZAC.US,D,20150713,000000,16.1623,16.1623,16.1623,16.1623,456.158763408,0
+NZAC.US,D,20150714,000000,16.4338,16.4338,16.4338,16.4338,524.78441808,0
+NZAC.US,D,20150715,000000,16.3952,16.3952,16.3952,16.3952,1324.071454848,0
+NZAC.US,D,20150716,000000,16.3952,16.3952,16.3952,16.3952,456.158763408,0
+NZAC.US,D,20150717,000000,16.5121,16.5121,16.5121,16.5121,932.501542896,0
+NZAC.US,D,20150720,000000,16.52,16.5309,16.52,16.5309,932.501542896,0
+NZAC.US,D,20150722,000000,16.5309,16.5309,16.5309,16.5309,456.158763408,0
+NZAC.US,D,20150723,000000,16.408,16.411,16.3387,16.3387,9712.548537696,0
+NZAC.US,D,20150724,000000,16.1593,16.1593,16.1593,16.1593,932.501542896,0
+NZAC.US,D,20150727,000000,16.0305,16.0305,16.0305,16.0305,2313.088242768,0
+NZAC.US,D,20150728,000000,16.0305,16.0305,16.0305,16.0305,456.158763408,0
+NZAC.US,D,20150730,000000,16.0305,16.0305,16.0305,16.0305,456.158763408,0
+NZAC.US,D,20150731,000000,16.0305,16.0305,16.0305,16.0305,456.158763408,0
+NZAC.US,D,20150803,000000,16.3238,16.3238,16.3238,16.3238,787.17662712,0
+NZAC.US,D,20150804,000000,16.3238,16.3238,16.3238,16.3238,456.158763408,0
+NZAC.US,D,20150805,000000,16.3238,16.3238,16.3238,16.3238,456.158763408,0
+NZAC.US,D,20150806,000000,16.3238,16.3238,16.3238,16.3238,367.349092656,0
+NZAC.US,D,20150811,000000,16.3238,16.3238,16.3238,16.3238,100.9200804,0
+NZAC.US,D,20150812,000000,16.3238,16.3238,16.3238,16.3238,456.158763408,0
+NZAC.US,D,20150814,000000,16.1038,16.1236,16.0989,16.0989,5558.678028432,0
+NZAC.US,D,20150817,000000,16.0989,16.0989,16.0989,16.0989,456.158763408,0
+NZAC.US,D,20150818,000000,16.1038,16.1058,16.1019,16.1019,6939.264728304,0
+NZAC.US,D,20150819,000000,15.9839,15.9839,15.9839,15.9839,456.158763408,0
+NZAC.US,D,20150820,000000,15.7679,15.7679,15.7679,15.7679,1380.586699872,0
+NZAC.US,D,20150824,000000,14.7057,14.7057,14.5343,14.5957,17765.970953616,0
+NZAC.US,D,20150825,000000,14.5937,14.5937,14.5937,14.5937,5094.445658592,0
+NZAC.US,D,20150826,000000,14.5937,14.5937,14.5937,14.5937,456.158763408,0
+NZAC.US,D,20150827,000000,14.5937,14.5937,14.5937,14.5937,456.158763408,0
+NZAC.US,D,20150828,000000,15.2715,15.2715,15.2715,15.2715,456.158763408,0
+NZAC.US,D,20150831,000000,15.1942,15.1942,15.1853,15.1942,5094.445658592,0
+NZAC.US,D,20150901,000000,15.1942,15.1942,15.1942,15.1942,456.158763408,0
+NZAC.US,D,20150902,000000,15.1942,15.1942,15.1942,15.1942,456.158763408,0
+NZAC.US,D,20150903,000000,15.1942,15.1942,15.1942,15.1942,456.158763408,0
+NZAC.US,D,20150908,000000,15.0555,15.1248,15.0555,15.1219,2777.320612608,0
+NZAC.US,D,20150909,000000,15.1546,15.1546,15.1546,15.1546,2313.088242768,0
+NZAC.US,D,20150910,000000,15.1546,15.1546,15.1546,15.1546,161.47212864,0
+NZAC.US,D,20150911,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150914,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150915,000000,15.1546,15.1546,15.1546,15.1546,565.15245024,0
+NZAC.US,D,20150916,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150917,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150918,000000,15.0862,15.0862,15.0684,15.0703,1852.892676144,0
+NZAC.US,D,20150921,000000,15.0793,15.0812,15.0793,15.0812,1380.586699872,0
+NZAC.US,D,20150922,000000,15.0812,15.0812,15.0812,15.0812,456.158763408,0
+NZAC.US,D,20150923,000000,15.0812,15.0812,15.0812,15.0812,456.158763408,0
+NZAC.US,D,20150924,000000,14.5937,14.5937,14.5937,14.5937,12041.783993328,0
+NZAC.US,D,20150928,000000,14.6165,14.6165,14.4203,14.4233,1558.206041376,0
+NZAC.US,D,20150929,000000,14.4788,14.4788,14.4788,14.4788,932.501542896,0
+NZAC.US,D,20150930,000000,14.5719,14.5719,14.5719,14.5719,456.158763408,0
+NZAC.US,D,20151001,000000,14.5719,14.5719,14.5719,14.5719,456.158763408,0
+NZAC.US,D,20151002,000000,14.5719,14.5719,14.5719,14.5719,456.158763408,0
+NZAC.US,D,20151005,000000,15.2546,15.2546,15.2546,15.2546,2910.535118736,0
+NZAC.US,D,20151006,000000,15.2804,15.2804,15.2804,15.2804,932.501542896,0
+NZAC.US,D,20151012,000000,15.5529,15.5588,15.5529,15.5588,5550.604422,0
+NZAC.US,D,20151013,000000,15.5331,15.5331,15.5331,15.5331,1852.892676144,0
+NZAC.US,D,20151014,000000,15.4469,15.4469,15.3904,15.4231,1852.892676144,0
+NZAC.US,D,20151015,000000,15.6024,15.65,15.6024,15.65,155525.91750283,0
+NZAC.US,D,20151016,000000,15.65,15.65,15.65,15.65,456.158763408,0
+NZAC.US,D,20151019,000000,15.65,15.65,15.65,15.65,456.158763408,0
+NZAC.US,D,20151021,000000,15.6153,15.6153,15.6153,15.6153,2313.088242768,0
+NZAC.US,D,20151022,000000,15.7402,15.7402,15.7402,15.7402,932.501542896,0
+NZAC.US,D,20151023,000000,15.8977,15.9611,15.8759,15.9334,5094.445658592,0
+NZAC.US,D,20151026,000000,15.8789,15.8789,15.8789,15.8789,456.158763408,0
+NZAC.US,D,20151027,000000,15.8789,15.8789,15.8789,15.8789,456.158763408,0
+NZAC.US,D,20151028,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151030,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151102,000000,15.9136,15.9136,15.9136,15.9136,718.550972448,0
+NZAC.US,D,20151103,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151104,000000,15.9136,15.9136,15.9136,15.9136,557.078843808,0
+NZAC.US,D,20151105,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151109,000000,15.8046,15.8046,15.6738,15.6738,1856.92947936,0
+NZAC.US,D,20151110,000000,15.6738,15.6738,15.6738,15.6738,456.158763408,0
+NZAC.US,D,20151111,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151113,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151116,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151117,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151118,000000,15.6629,15.7471,15.6629,15.7471,7863.692664768,0
+NZAC.US,D,20151119,000000,15.8165,15.8165,15.8165,15.8165,456.158763408,0
+NZAC.US,D,20151123,000000,15.7709,15.7709,15.7709,15.7709,2313.088242768,0
+NZAC.US,D,20151124,000000,15.7035,15.7709,15.6906,15.7709,5094.445658592,0
+NZAC.US,D,20151125,000000,15.7709,15.7709,15.7709,15.7709,456.158763408,0
+NZAC.US,D,20151127,000000,15.763,15.763,15.763,15.763,456.158763408,0
+NZAC.US,D,20151130,000000,15.755,15.755,15.755,15.755,456.158763408,0
+NZAC.US,D,20151201,000000,15.8482,15.8482,15.8482,15.8482,1860.966282576,0
+NZAC.US,D,20151202,000000,15.9086,15.9086,15.9086,15.9086,4868.384678496,0
+NZAC.US,D,20151203,000000,15.8076,15.8076,15.8076,15.8076,1905.371117952,0
+NZAC.US,D,20151204,000000,15.8076,15.8076,15.8076,15.8076,456.158763408,0
+NZAC.US,D,20151207,000000,15.6431,15.6431,15.6391,15.6391,5094.445658592,0
+NZAC.US,D,20151208,000000,15.5291,15.5311,15.5093,15.5093,51747.780425904,0
+NZAC.US,D,20151209,000000,15.5093,15.5093,15.5093,15.5093,456.158763408,0
+NZAC.US,D,20151210,000000,15.537,15.537,15.537,15.537,932.501542896,0
+NZAC.US,D,20151211,000000,15.2854,15.2854,15.2854,15.2854,932.501542896,0
+NZAC.US,D,20151214,000000,15.1219,15.1248,15.0585,15.0585,3503.945191488,0
+NZAC.US,D,20151215,000000,15.2982,15.3666,15.2982,15.3666,4170.017722128,0
+NZAC.US,D,20151217,000000,15.3666,15.3666,15.3666,15.3666,456.158763408,0
+NZAC.US,D,20151218,000000,15.2507,15.2507,15.2507,15.2507,2175.836933424,0
+NZAC.US,D,20151221,000000,15.211,15.211,15.2001,15.2001,924.427936464,0
+NZAC.US,D,20151222,000000,15.3418,15.3438,15.3418,15.3438,1832.708660064,0
+NZAC.US,D,20151223,000000,15.5321,15.5321,15.5321,15.5321,452.121960192,0
+NZAC.US,D,20151229,000000,15.6391,15.6391,15.6391,15.6391,2284.830620256,0
+NZAC.US,D,20151231,000000,15.5053,15.5053,15.3745,15.3745,5772.62859888,0
+NZAC.US,D,20160104,000000,15.0446,15.0773,15.0446,15.0614,5788.775811744,0
+NZAC.US,D,20160106,000000,14.9395,14.9574,14.887,14.9376,11351.490643392,0
+NZAC.US,D,20160107,000000,14.7691,14.7691,14.7691,14.7691,1533.98522208,0
+NZAC.US,D,20160108,000000,14.6988,14.6988,14.5045,14.5045,16223.912125104,0
+NZAC.US,D,20160111,000000,14.5581,14.5581,14.4609,14.4609,7996.907170896,0
+NZAC.US,D,20160112,000000,14.6185,14.6185,14.4253,14.4609,10483.577951952,0
+NZAC.US,D,20160114,000000,14.1815,14.4064,14.1815,14.3321,4545.440421216,0
+NZAC.US,D,20160115,000000,14.018,14.0755,14.018,14.0705,9874.020666336,0
+NZAC.US,D,20160119,000000,14.0705,14.0705,14.0705,14.0705,452.121960192,0
+NZAC.US,D,20160120,000000,13.8387,13.9061,13.6405,13.9041,9656.033292672,0
+NZAC.US,D,20160121,000000,13.9972,13.9972,13.9972,13.9972,1247.372193744,0
+NZAC.US,D,20160122,000000,14.2885,14.2885,14.2885,14.2885,1303.887438768,0
+NZAC.US,D,20160127,000000,14.2885,14.2885,14.1379,14.1419,10782.301389936,0
+NZAC.US,D,20160128,000000,14.2509,14.2776,14.2509,14.2776,2361.52988136,0
+NZAC.US,D,20160202,000000,14.4005,14.4064,14.3906,14.3906,6822.19743504,0
+NZAC.US,D,20160203,000000,14.2013,14.2013,14.2013,14.2013,827.54465928,0
+NZAC.US,D,20160204,000000,14.4134,14.4193,14.4114,14.4114,16926.315884688,0
+NZAC.US,D,20160205,000000,14.1577,14.1667,14.1577,14.1667,2523.00201,0
+NZAC.US,D,20160208,000000,13.8783,13.8823,13.7931,13.7931,4723.05976272,0
+NZAC.US,D,20160209,000000,13.8268,13.8268,13.8268,13.8268,1376.549896656,0
+NZAC.US,D,20160212,000000,13.7426,13.8734,13.7386,13.8734,20438.334682608,0
+NZAC.US,D,20160216,000000,14.1458,14.1458,14.0567,14.0567,2716.768564368,0
+NZAC.US,D,20160219,000000,14.352,14.352,14.352,14.352,1219.114571232,0
+NZAC.US,D,20160223,000000,14.4808,14.4808,14.3807,14.3807,2728.878974016,0
+NZAC.US,D,20160224,000000,14.234,14.234,14.234,14.234,843.691872144,0
+NZAC.US,D,20160225,000000,14.4173,14.5006,14.4173,14.5006,2111.248081968,0
+NZAC.US,D,20160301,000000,14.78,14.78,14.78,14.78,1077.826458672,0
+NZAC.US,D,20160302,000000,14.8107,14.8196,14.8107,14.8196,15796.010984208,0
+NZAC.US,D,20160303,000000,14.9247,14.9247,14.9247,14.9247,1441.138748112,0
+NZAC.US,D,20160304,000000,15.0277,15.0297,15.0277,15.0277,13757.425360128,0
+NZAC.US,D,20160307,000000,15.0822,15.0822,15.0793,15.0793,3629.086091184,0
+NZAC.US,D,20160308,000000,14.9812,14.9812,14.9267,14.9267,62086.03346208,0
+NZAC.US,D,20160309,000000,15.0376,15.0376,14.9425,14.9425,5449.6843416,0
+NZAC.US,D,20160310,000000,14.8177,14.8177,14.8177,14.8177,452.121960192,0
+NZAC.US,D,20160311,000000,15.1655,15.1734,15.1655,15.1714,7564.969226784,0
+NZAC.US,D,20160316,000000,15.11,15.11,15.108,15.108,2087.027262672,0
+NZAC.US,D,20160318,000000,15.4489,15.4489,15.4489,15.4489,762.955807824,0
+NZAC.US,D,20160321,000000,15.4142,15.438,15.4142,15.438,7956.539138736,0
+NZAC.US,D,20160322,000000,15.3508,15.3508,15.3508,15.3508,1477.469977056,0
+NZAC.US,D,20160323,000000,15.3597,15.3597,15.3597,15.3597,702.403759584,0
+NZAC.US,D,20160330,000000,15.5192,15.5192,15.5113,15.5113,1380.586699872,0
+NZAC.US,D,20160404,000000,15.4162,15.433,15.3785,15.3785,13926.9710952,0
+NZAC.US,D,20160405,000000,15.216,15.218,15.1982,15.2011,3285.957817824,0
+NZAC.US,D,20160406,000000,15.213,15.213,15.213,15.213,1529.948418864,0
+NZAC.US,D,20160407,000000,15.2546,15.2546,15.218,15.218,3503.945191488,0
+NZAC.US,D,20160408,000000,15.3131,15.3131,15.2933,15.2933,1832.708660064,0
+NZAC.US,D,20160411,000000,15.3795,15.3795,15.3795,15.3795,472.305976272,0
+NZAC.US,D,20160412,000000,15.438,15.4974,15.438,15.4905,2018.401608,0
+NZAC.US,D,20160414,000000,15.7194,15.7194,15.7194,15.7194,3148.70650848,0
+NZAC.US,D,20160415,000000,15.6996,15.6996,15.6996,15.6996,2264.646604176,0
+NZAC.US,D,20160418,000000,15.6322,15.6322,15.6322,15.6322,1743.898989312,0
+NZAC.US,D,20160420,000000,15.9185,15.976,15.9185,15.9542,1723.714973232,0
+NZAC.US,D,20160421,000000,15.8858,15.8858,15.8422,15.8422,17390.548254528,0
+NZAC.US,D,20160422,000000,15.8621,15.864,15.8422,15.8442,64936.016532576,0
+NZAC.US,D,20160425,000000,15.8076,15.8076,15.8076,15.8076,944.611952544,0
+NZAC.US,D,20160429,000000,15.6242,15.6282,15.6242,15.6282,2123.358491616,0
+NZAC.US,D,20160502,000000,15.6847,15.6847,15.6847,15.6847,758.919004608,0
+NZAC.US,D,20160503,000000,15.6044,15.6044,15.5143,15.5143,1877.11349544,0
+NZAC.US,D,20160504,000000,15.4053,15.4082,15.4053,15.4082,2196.020949504,0
+NZAC.US,D,20160505,000000,15.3726,15.3755,15.3726,15.3755,1283.703422688,0
+NZAC.US,D,20160506,000000,15.3944,15.3944,15.323,15.323,1360.402683792,0
+NZAC.US,D,20160516,000000,15.4528,15.4528,15.4528,15.4528,690.293349936,0
+NZAC.US,D,20160518,000000,15.4528,15.4528,15.4528,15.4528,1077.826458672,0
+NZAC.US,D,20160519,000000,15.2556,15.2556,15.2556,15.2556,1570.316451024,0
+NZAC.US,D,20160523,000000,15.3835,15.3954,15.3835,15.3954,964.795968624,0
+NZAC.US,D,20160525,000000,15.7144,15.7174,15.7065,15.7065,5033.893610352,0
+NZAC.US,D,20160526,000000,15.7412,15.7412,15.7412,15.7412,1009.200804,0
+NZAC.US,D,20160527,000000,15.7491,15.7531,15.7174,15.7174,1509.764402784,0
+NZAC.US,D,20160531,000000,15.7858,15.8026,15.7412,15.7412,3104.301673104,0
+NZAC.US,D,20160603,000000,15.8006,15.8006,15.7986,15.7986,1538.022025296,0
+NZAC.US,D,20160606,000000,15.9096,15.9275,15.9096,15.9275,1344.255470928,0
+NZAC.US,D,20160607,000000,15.9839,15.9978,15.9839,15.9869,2942.829544464,0
+NZAC.US,D,20160610,000000,15.7134,15.7134,15.7134,15.7134,1352.32907736,0
+NZAC.US,D,20160613,000000,15.5886,15.5955,15.5123,15.5123,1832.708660064,0
+NZAC.US,D,20160614,000000,15.3349,15.3418,15.3349,15.3418,3023.565608784,0
+NZAC.US,D,20160615,000000,15.4707,15.4707,15.4707,15.4707,924.427936464,0
+NZAC.US,D,20160616,000000,15.3547,15.4449,15.3547,15.4429,4117.53928032,0
+NZAC.US,D,20160617,000000,15.4429,15.4508,15.4429,15.4508,908.2807236,0
+NZAC.US,D,20160620,000000,15.7679,15.7679,15.764,15.764,1768.119808608,0
+NZAC.US,D,20160621,000000,15.7283,15.759,15.7174,15.759,2708.694957936,0
+NZAC.US,D,20160622,000000,15.8204,15.8462,15.8204,15.8462,1207.004161584,0
+NZAC.US,D,20160623,000000,15.9255,16.0275,15.8948,16.0275,10766.154177072,0
+NZAC.US,D,20160624,000000,15.212,15.3716,15.1902,15.3716,6652.651699968,0
+NZAC.US,D,20160627,000000,14.8989,14.8989,14.7741,14.8474,3616.975681536,0
+NZAC.US,D,20160628,000000,15.1347,15.1347,15.1347,15.1347,2240.42578488,0
+NZAC.US,D,20160630,000000,15.5797,15.5797,15.5797,15.5797,989.01678792,0
+NZAC.US,D,20160705,000000,15.5598,15.5598,15.5291,15.5291,1606.647679968,0
+NZAC.US,D,20160706,000000,15.3716,15.4915,15.3636,15.4915,2583.55405824,0
+NZAC.US,D,20160707,000000,15.4934,15.4934,15.4875,15.4915,11440.300314144,0
+NZAC.US,D,20160711,000000,15.8898,15.9066,15.8898,15.9066,1703.530957152,0
+NZAC.US,D,20160713,000000,16.0117,16.0246,16.0117,16.0246,1077.826458672,0
+NZAC.US,D,20160715,000000,16.1177,16.1177,16.1177,16.1177,787.17662712,0
+NZAC.US,D,20160718,000000,16.1345,16.1345,16.1345,16.1345,694.330153152,0
+NZAC.US,D,20160719,000000,16.0622,16.0622,16.0602,16.0602,2745.02618688,0
+NZAC.US,D,20160720,000000,16.1583,16.1583,16.1583,16.1583,456.158763408,0
+NZAC.US,D,20160727,000000,16.2247,16.2287,16.1504,16.1504,1400.770715952,0
+NZAC.US,D,20160802,000000,16.197,16.197,16.197,16.197,880.023101088,0
+NZAC.US,D,20160803,000000,16.1445,16.1712,16.1445,16.1712,2728.878974016,0
+NZAC.US,D,20160804,000000,16.2346,16.2426,16.2346,16.2376,1356.365880576,0
+NZAC.US,D,20160805,000000,16.3476,16.3476,16.3476,16.3476,448.085156976,0
+NZAC.US,D,20160809,000000,16.4477,16.4942,16.4477,16.4615,5679.782124912,0
+NZAC.US,D,20160811,000000,16.5071,16.5537,16.5071,16.5537,1360.402683792,0
+NZAC.US,D,20160812,000000,16.5279,16.5279,16.5279,16.5279,1998.21759192,0
+NZAC.US,D,20160815,000000,16.5973,16.6092,16.5973,16.6092,2288.867423472,0
+NZAC.US,D,20160816,000000,16.5735,16.5735,16.5517,16.5626,6325.670639472,0
+NZAC.US,D,20160817,000000,16.52,16.52,16.52,16.52,694.330153152,0
+NZAC.US,D,20160819,000000,16.4942,16.5408,16.4942,16.5408,952.685558976,0
+NZAC.US,D,20160822,000000,16.4923,16.516,16.4853,16.516,1739.862186096,0
+NZAC.US,D,20160824,000000,16.5448,16.5448,16.523,16.523,4367.821079712,0
+NZAC.US,D,20160825,000000,16.4833,16.4833,16.4566,16.4566,940.575149328,0
+NZAC.US,D,20160826,000000,16.5319,16.5319,16.3595,16.3625,2559.333238944,0
+NZAC.US,D,20160829,000000,16.4566,16.4566,16.4447,16.4447,1651.052515344,0
+NZAC.US,D,20160830,000000,16.4348,16.4348,16.4348,16.4348,609.557285616,0
+NZAC.US,D,20160831,000000,16.4348,16.4348,16.4348,16.4348,956.722362192,0
+NZAC.US,D,20160901,000000,16.4447,16.4447,16.4447,16.4447,997.090394352,0
+NZAC.US,D,20160902,000000,16.5695,16.5695,16.5695,16.5695,448.085156976,0
+NZAC.US,D,20160906,000000,16.6746,16.6865,16.6746,16.6865,2111.248081968,0
+NZAC.US,D,20160907,000000,16.7103,16.7103,16.7103,16.7103,1332.14506128,0
+NZAC.US,D,20160912,000000,16.2772,16.2772,16.2772,16.2772,940.575149328,0
+NZAC.US,D,20160913,000000,16.2951,16.2951,16.1484,16.1484,4174.054525344,0
+NZAC.US,D,20160914,000000,16.1682,16.2009,16.1682,16.2009,2256.572997744,0
+NZAC.US,D,20160916,000000,16.2039,16.2069,16.2039,16.2069,1235.261784096,0
+NZAC.US,D,20160919,000000,16.3416,16.3416,16.2723,16.2723,2397.861110304,0
+NZAC.US,D,20160922,000000,16.6597,16.6716,16.6508,16.6716,2305.014636336,0
+NZAC.US,D,20160923,000000,16.5785,16.5785,16.5359,16.5359,5385.095490144,0
+NZAC.US,D,20160926,000000,16.4061,16.4318,16.3991,16.4318,2018.401608,0
+NZAC.US,D,20160928,000000,16.4596,16.4615,16.4596,16.4615,2139.50570448,0
+NZAC.US,D,20160929,000000,16.5676,16.5715,16.4645,16.4645,3479.724372192,0
+NZAC.US,D,20160930,000000,16.4615,16.5497,16.4615,16.5497,2232.352178448,0
+NZAC.US,D,20161003,000000,16.4784,16.5002,16.4615,16.4942,4811.869433472,0
+NZAC.US,D,20161005,000000,16.523,16.523,16.523,16.523,448.085156976,0
+NZAC.US,D,20161006,000000,16.4368,16.4724,16.4368,16.4724,2740.989383664,0
+NZAC.US,D,20161007,000000,16.4645,16.4645,16.408,16.408,2163.726523776,0
+NZAC.US,D,20161011,000000,16.3595,16.3704,16.2089,16.2108,14839.288622016,0
+NZAC.US,D,20161012,000000,16.2525,16.2723,16.2525,16.2624,5377.021883712,0
+NZAC.US,D,20161014,000000,16.3119,16.3149,16.2247,16.2247,7217.804150208,0
+NZAC.US,D,20161017,000000,16.195,16.195,16.1554,16.1554,4056.98723208,0
+NZAC.US,D,20161018,000000,16.301,16.301,16.301,16.301,649.925317776,0
+NZAC.US,D,20161019,000000,16.3545,16.3545,16.3545,16.3545,472.305976272,0
+NZAC.US,D,20161020,000000,16.3347,16.3347,16.3347,16.3347,956.722362192,0
+NZAC.US,D,20161021,000000,16.2683,16.2683,16.2683,16.2683,613.594088832,0
+NZAC.US,D,20161024,000000,16.4031,16.4031,16.3674,16.3674,3818.815842336,0
+NZAC.US,D,20161025,000000,16.3367,16.3367,16.3367,16.3367,2886.31429944,0
+NZAC.US,D,20161027,000000,16.2564,16.2564,16.2535,16.2535,6030.984004704,0
+NZAC.US,D,20161028,000000,16.2485,16.2544,16.2485,16.2544,1760.046202176,0
+NZAC.US,D,20161031,000000,16.2178,16.2178,16.2178,16.2178,976.906378272,0
+NZAC.US,D,20161101,000000,16.2594,16.2594,16.1752,16.1752,3330.3626532,0
+NZAC.US,D,20161103,000000,16.0384,16.0384,15.9364,15.9364,3653.30691048,0
+NZAC.US,D,20161104,000000,15.9027,15.9562,15.9027,15.9562,1493.61718992,0
+NZAC.US,D,20161107,000000,16.1048,16.1048,16.1048,16.1048,1271.59301304,0
+NZAC.US,D,20161108,000000,16.2326,16.2326,16.2326,16.2326,706.4405628,0
+NZAC.US,D,20161109,000000,16.1246,16.1246,16.1246,16.1246,2611.811680752,0
+NZAC.US,D,20161110,000000,16.2584,16.2584,16.2584,16.2584,1275.629816256,0
+NZAC.US,D,20161111,000000,16.1088,16.1088,16.1088,16.1088,565.15245024,0
+NZAC.US,D,20161115,000000,16.1801,16.1801,16.1791,16.1791,2175.836933424,0
+NZAC.US,D,20161116,000000,16.1752,16.1752,16.1752,16.1752,1315.997848416,0
+NZAC.US,D,20161118,000000,16.2059,16.2059,16.2059,16.2059,2591.627664672,0
+NZAC.US,D,20161121,000000,16.2891,16.2891,16.2891,16.2891,557.078843808,0
+NZAC.US,D,20161128,000000,16.3416,16.3416,16.3416,16.3416,1865.003085792,0
+NZAC.US,D,20161129,000000,16.3456,16.414,16.3387,16.3961,5998.689578976,0
+NZAC.US,D,20161130,000000,16.4259,16.4259,16.3674,16.3674,21649.375647408,0
+NZAC.US,D,20161201,000000,16.2485,16.2544,16.2485,16.2544,1243.335390528,0
+NZAC.US,D,20161205,000000,16.3942,16.4061,16.3942,16.4061,3197.148147072,0
+NZAC.US,D,20161206,000000,16.4833,16.4833,16.4833,16.4833,1941.702346896,0
+NZAC.US,D,20161207,000000,16.5071,16.7003,16.5071,16.7003,8735.642159424,0
+NZAC.US,D,20161208,000000,16.6914,16.7578,16.6914,16.733,5130.776887536,0
+NZAC.US,D,20161209,000000,16.7489,16.7489,16.7459,16.7459,1869.039889008,0
+NZAC.US,D,20161212,000000,16.7747,16.7747,16.737,16.737,185026.87540536,0
+NZAC.US,D,20161213,000000,16.8728,16.9064,16.8728,16.9064,1045.532032944,0
+NZAC.US,D,20161214,000000,16.7063,16.7063,16.7063,16.7063,2442.26594568,0
+NZAC.US,D,20161215,000000,16.7093,16.738,16.6914,16.6974,111787.15465747,0
+NZAC.US,D,20161216,000000,16.7073,16.7073,16.6567,16.6567,2849.983070496,0
+NZAC.US,D,20161220,000000,16.7142,16.7321,16.7142,16.7291,3968.177561328,0
+NZAC.US,D,20161221,000000,16.7122,16.7122,16.7122,16.7122,488.453189136,0
+NZAC.US,D,20161222,000000,16.6746,16.6746,16.6686,16.6686,1396.733912736,0
+NZAC.US,D,20161223,000000,16.6696,16.6805,16.6696,16.6805,2159.68972056,0
+NZAC.US,D,20161227,000000,16.7053,16.7053,16.7053,16.7053,2979.160773408,0
+NZAC.US,D,20161228,000000,16.6766,16.6766,16.6488,16.6488,3152.743311696,0
+NZAC.US,D,20161229,000000,16.6478,16.6478,16.6478,16.6478,706.4405628,0
+NZAC.US,D,20161230,000000,16.6776,16.6776,16.6776,16.6776,1808.487840768,0
+NZAC.US,D,20170103,000000,16.7608,16.7717,16.6924,16.6924,10007.235172464,0
+NZAC.US,D,20170104,000000,16.8282,16.8926,16.8192,16.8926,5796.849418176,0
+NZAC.US,D,20170105,000000,16.958,16.9818,16.9322,16.9758,5877.585482496,0
+NZAC.US,D,20170106,000000,16.9639,17.0115,16.9372,16.9827,14790.846983424,0
+NZAC.US,D,20170109,000000,16.9342,16.9619,16.9243,16.9619,8210.857741344,0
+NZAC.US,D,20170110,000000,16.9451,16.9818,16.9451,16.9818,7682.036520048,0
+NZAC.US,D,20170111,000000,16.959,16.959,16.9461,16.9461,2672.363728992,0
+NZAC.US,D,20170112,000000,16.9441,16.9441,16.9441,16.9441,2074.916853024,0
+NZAC.US,D,20170113,000000,17.0372,17.0501,17.0372,17.0452,19336.28740464,0
+NZAC.US,D,20170117,000000,16.9927,16.9927,16.9927,16.9927,815.434249632,0
+NZAC.US,D,20170118,000000,16.9798,16.9837,16.9778,16.9837,8073.606432,0
+NZAC.US,D,20170119,000000,16.9758,16.9758,16.9758,16.9758,3879.367890576,0
+NZAC.US,D,20170120,000000,16.9986,17.0016,16.9986,17.0016,1307.924241984,0
+NZAC.US,D,20170123,000000,17.0065,17.0224,16.9689,16.9768,2660.253319344,0
+NZAC.US,D,20170124,000000,17.0957,17.0957,17.0957,17.0957,1638.942105696,0
+NZAC.US,D,20170125,000000,17.281,17.281,17.281,17.281,444.04835376,0
+NZAC.US,D,20170126,000000,17.2691,17.2691,17.2691,17.2691,1013.237607216,0
+NZAC.US,D,20170127,000000,17.2523,17.2523,17.2057,17.2186,13083.279223056,0
+NZAC.US,D,20170130,000000,17.1383,17.1383,17.1165,17.1264,3144.669705264,0
+NZAC.US,D,20170131,000000,17.1185,17.1185,17.0848,17.0848,1711.604563584,0
+NZAC.US,D,20170201,000000,17.3434,17.3434,17.1542,17.1571,7827.361435824,0
+NZAC.US,D,20170202,000000,17.169,17.169,17.1561,17.1601,8525.728392192,0
+NZAC.US,D,20170203,000000,17.2939,17.2939,17.2939,17.2939,2401.89791352,0
+NZAC.US,D,20170206,000000,17.2255,17.2255,17.2116,17.2156,3560.460436512,0
+NZAC.US,D,20170207,000000,17.2315,17.2315,17.2225,17.2225,1731.788579664,0
+NZAC.US,D,20170208,000000,17.2315,17.2315,17.2315,17.2315,871.949494656,0
+NZAC.US,D,20170209,000000,17.3464,17.3464,17.3464,17.3464,1424.991535248,0
+NZAC.US,D,20170210,000000,17.3979,17.3979,17.3979,17.3979,500.563598784,0
+NZAC.US,D,20170214,000000,17.4633,17.4653,17.4633,17.4653,2280.79381704,0
+NZAC.US,D,20170216,000000,17.606,17.609,17.6001,17.609,7133.031282672,0
+NZAC.US,D,20170217,000000,17.5991,17.5991,17.5991,17.5991,799.287036768,0
+NZAC.US,D,20170221,000000,17.7071,17.7071,17.7011,17.7011,2849.983070496,0
+NZAC.US,D,20170222,000000,17.6665,17.6883,17.6496,17.6883,4723.05976272,0
+NZAC.US,D,20170223,000000,17.7497,17.7546,17.7497,17.7546,6523.473997056,0
+NZAC.US,D,20170224,000000,17.6139,17.6377,17.6139,17.6357,3964.140758112,0
+NZAC.US,D,20170227,000000,17.6694,17.6694,17.6694,17.6694,900.207117168,0
+NZAC.US,D,20170228,000000,17.6466,17.6556,17.6258,17.6258,26537.944341984,0
+NZAC.US,D,20170303,000000,17.7081,17.7566,17.7081,17.7566,1659.126121776,0
+NZAC.US,D,20170306,000000,17.6823,17.6823,17.6823,17.6823,875.986297872,0
+NZAC.US,D,20170307,000000,17.6447,17.6447,17.6417,17.6417,3096.228066672,0
+NZAC.US,D,20170308,000000,17.6258,17.6258,17.6238,17.6238,1453.24915776,0
+NZAC.US,D,20170309,000000,17.6139,17.6139,17.5664,17.602,3354.583472496,0
+NZAC.US,D,20170310,000000,17.716,17.716,17.6615,17.6615,1614.7212864,0
+NZAC.US,D,20170313,000000,17.7646,17.7646,17.7626,17.7626,2066.843246592,0
+NZAC.US,D,20170314,000000,17.6496,17.6952,17.6496,17.6952,3927.809529168,0
+NZAC.US,D,20170315,000000,17.7546,17.8716,17.7546,17.8716,6648.614896752,0
+NZAC.US,D,20170316,000000,17.9409,17.9429,17.9013,17.9191,4234.606573584,0
+NZAC.US,D,20170317,000000,18.0014,18.0014,17.935,17.935,4307.269031472,0
+NZAC.US,D,20170320,000000,17.9271,17.9271,17.9271,17.9271,553.042040592,0
+NZAC.US,D,20170321,000000,17.9271,17.9271,17.9271,17.9271,0,0
+NZAC.US,D,20170322,000000,17.7269,17.7566,17.7071,17.7566,64673.624323536,0
+NZAC.US,D,20170323,000000,17.7358,17.8408,17.7358,17.8408,1796.37743112,0
+NZAC.US,D,20170328,000000,17.8924,17.8953,17.8924,17.8953,1247.372193744,0
+NZAC.US,D,20170329,000000,17.9132,17.9132,17.9132,17.9132,766.99261104,0
+NZAC.US,D,20170330,000000,17.9271,17.932,17.9251,17.9251,12695.74611432,0
+NZAC.US,D,20170331,000000,17.9251,17.9251,17.9251,17.9251,0,0
+NZAC.US,D,20170403,000000,17.8389,17.8408,17.7893,17.8032,6289.339410528,0
+NZAC.US,D,20170404,000000,17.8319,17.8448,17.8319,17.8448,1275.629816256,0
+NZAC.US,D,20170405,000000,17.8835,17.8835,17.8696,17.8785,3693.67494264,0
+NZAC.US,D,20170406,000000,17.828,17.828,17.8161,17.8161,3782.484613392,0
+NZAC.US,D,20170407,000000,17.8191,17.8191,17.8191,17.8191,875.986297872,0
+NZAC.US,D,20170410,000000,17.8339,17.8349,17.8319,17.8319,5167.10811648,0
+NZAC.US,D,20170411,000000,17.8161,17.8161,17.7992,17.8101,2405.934716736,0
+NZAC.US,D,20170412,000000,17.7913,17.7943,17.7606,17.7873,2813.651841552,0
+NZAC.US,D,20170417,000000,17.7497,17.8161,17.7497,17.8161,1622.794892832,0
+NZAC.US,D,20170418,000000,17.7447,17.7626,17.7447,17.7626,4335.526653984,0
+NZAC.US,D,20170419,000000,17.6873,17.6873,17.6873,17.6873,746.80859496,0
+NZAC.US,D,20170420,000000,17.7695,17.7893,17.7695,17.7893,1792.340627904,0
+NZAC.US,D,20170421,000000,17.823,17.823,17.8171,17.82,2535.112419648,0
+NZAC.US,D,20170424,000000,18.0747,18.0747,18.0608,18.0648,8913.261500928,0
+NZAC.US,D,20170425,000000,18.1797,18.2243,18.1797,18.2243,2450.339552112,0
+NZAC.US,D,20170426,000000,18.1827,18.2243,18.1827,18.2223,3548.350026864,0
+NZAC.US,D,20170427,000000,18.1817,18.1817,18.1817,18.1817,1364.439487008,0
+NZAC.US,D,20170428,000000,18.1619,18.1649,18.154,18.1649,2551.259632512,0
+NZAC.US,D,20170501,000000,18.2223,18.2243,18.2223,18.2243,4396.078702224,0
+NZAC.US,D,20170504,000000,18.2521,18.2521,18.2342,18.2342,2878.240693008,0
+NZAC.US,D,20170508,000000,18.3541,18.3541,18.3422,18.3422,2103.174475536,0
+NZAC.US,D,20170509,000000,18.3739,18.3739,18.3274,18.3274,3479.724372192,0
+NZAC.US,D,20170510,000000,18.3452,18.3452,18.3452,18.3452,1311.9610452,0
+NZAC.US,D,20170515,000000,18.4364,18.4364,18.4185,18.4364,26808.410157456,0
+NZAC.US,D,20170516,000000,18.4978,18.4978,18.481,18.481,976.906378272,0
+NZAC.US,D,20170518,000000,18.1946,18.2778,18.1946,18.2778,1223.151374448,0
+NZAC.US,D,20170519,000000,18.3878,18.3878,18.3878,18.3878,2038.58562408,0
+NZAC.US,D,20170524,000000,18.4562,18.5117,18.4562,18.5117,2696.584548288,0
+NZAC.US,D,20170525,000000,18.5652,18.5989,18.5652,18.5929,6269.155394448,0
+NZAC.US,D,20170526,000000,18.5503,18.5573,18.5503,18.5573,2680.437335424,0
+NZAC.US,D,20170530,000000,18.5523,18.5523,18.5166,18.5166,10019.345582112,0
+NZAC.US,D,20170531,000000,18.585,18.585,18.5523,18.5523,2155.652917344,0
+NZAC.US,D,20170601,000000,18.5969,18.5969,18.588,18.5949,5118.666477888,0
+NZAC.US,D,20170602,000000,18.7356,18.7911,18.7217,18.7911,7346.98185312,0
+NZAC.US,D,20170605,000000,18.7505,18.7505,18.7485,18.7485,2898.424709088,0
+NZAC.US,D,20170606,000000,18.693,18.693,18.693,18.693,1513.801206,0
+NZAC.US,D,20170607,000000,18.7198,18.7198,18.7198,18.7198,1509.764402784,0
+NZAC.US,D,20170608,000000,18.6702,18.696,18.6702,18.695,9805.395011664,0
+NZAC.US,D,20170609,000000,18.7257,18.7257,18.588,18.588,3322.289046768,0
+NZAC.US,D,20170612,000000,18.6108,18.6108,18.588,18.588,2010.328001568,0
+NZAC.US,D,20170613,000000,18.6861,18.7099,18.6861,18.696,3560.460436512,0
+NZAC.US,D,20170614,000000,18.7426,18.7426,18.7426,18.7426,2886.31429944,0
+NZAC.US,D,20170615,000000,18.5117,18.583,18.5117,18.5791,3213.295359936,0
+NZAC.US,D,20170616,000000,18.6385,18.6385,18.5959,18.6365,6894.859892928,0
+NZAC.US,D,20170619,000000,18.7733,18.7733,18.7733,18.7733,968.83277184,0
+NZAC.US,D,20170620,000000,18.6653,18.6653,18.6494,18.6494,4577.734846944,0
+NZAC.US,D,20170621,000000,18.6563,18.6563,18.6187,18.6187,2345.382668496,0
+NZAC.US,D,20170622,000000,18.69,18.69,18.6672,18.6672,1586.463663888,0
+NZAC.US,D,20170626,000000,18.7336,18.7336,18.7336,18.7336,657.998924208,0
+NZAC.US,D,20170627,000000,18.7158,18.7426,18.6732,18.6732,3855.14707128,0
+NZAC.US,D,20170628,000000,18.8099,18.8099,18.8099,18.8099,787.17662712,0
+NZAC.US,D,20170629,000000,18.7396,18.7396,18.5781,18.6028,28536.161933904,0
+NZAC.US,D,20170630,000000,18.6861,18.6861,18.6861,18.6861,1445.175551328,0
+NZAC.US,D,20170703,000000,18.7118,18.7118,18.7118,18.7118,984.979984704,0
+NZAC.US,D,20170705,000000,18.6633,18.6742,18.6633,18.6742,3758.263794096,0
+NZAC.US,D,20170706,000000,18.5959,18.6137,18.5959,18.6137,984.979984704,0
+NZAC.US,D,20170707,000000,18.5642,18.5642,18.5642,18.5642,1437.101944896,0
+NZAC.US,D,20170710,000000,18.6474,18.6841,18.6474,18.6742,11222.31294048,0
+NZAC.US,D,20170711,000000,18.692,18.692,18.692,18.692,1303.887438768,0
+NZAC.US,D,20170712,000000,18.8684,18.8684,18.8684,18.8684,1102.047277968,0
+NZAC.US,D,20170713,000000,18.8664,18.8724,18.8664,18.8704,7734.514961856,0
+NZAC.US,D,20170714,000000,18.9318,18.9615,18.9318,18.9566,4408.189111872,0
+NZAC.US,D,20170717,000000,19.0032,19.0111,19.0032,19.0091,4056.98723208,0
+NZAC.US,D,20170718,000000,18.9714,19.0051,18.9714,19.0051,2248.499391312,0
+NZAC.US,D,20170719,000000,19.0656,19.0983,19.0656,19.0983,6357.9650652,0
+NZAC.US,D,20170720,000000,19.129,19.1676,19.129,19.1429,6963.4855476,0
+NZAC.US,D,20170721,000000,19.127,19.127,19.1092,19.1092,3467.613962544,0
+NZAC.US,D,20170724,000000,19.1092,19.1131,19.0745,19.1131,17515.689154224,0
+NZAC.US,D,20170726,000000,19.2112,19.2112,19.2112,19.2112,1352.32907736,0
+NZAC.US,D,20170727,000000,19.1835,19.1835,19.1835,19.1835,4480.85156976,0
+NZAC.US,D,20170728,000000,19.1468,19.1587,19.1468,19.1587,14609.190838704,0
+NZAC.US,D,20170731,000000,19.1597,19.1597,19.1597,19.1597,484.41638592,0
+NZAC.US,D,20170801,000000,19.2856,19.2856,19.2192,19.2192,1606.647679968,0
+NZAC.US,D,20170803,000000,19.2033,19.2073,19.1964,19.1994,8856.746255904,0
+NZAC.US,D,20170804,000000,19.1984,19.2241,19.1984,19.2152,3088.15446024,0
+NZAC.US,D,20170807,000000,19.2211,19.2211,19.2162,19.2162,1610.684483184,0
+NZAC.US,D,20170809,000000,19.1151,19.1151,19.1151,19.1151,1352.32907736,0
+NZAC.US,D,20170810,000000,19.0339,19.0339,18.8615,18.8644,6039.057611136,0
+NZAC.US,D,20170811,000000,18.8852,18.8872,18.8852,18.8872,2115.284885184,0
+NZAC.US,D,20170814,000000,19.0408,19.0408,19.0408,19.0408,896.170313952,0
+NZAC.US,D,20170816,000000,19.1221,19.1221,19.1221,19.1221,585.33646632,0
+NZAC.US,D,20170817,000000,19.0388,19.0388,18.9338,18.9338,1420.954732032,0
+NZAC.US,D,20170818,000000,18.8803,18.8803,18.8753,18.8753,1921.518330816,0
+NZAC.US,D,20170821,000000,18.8525,18.8525,18.8525,18.8525,1711.604563584,0
+NZAC.US,D,20170822,000000,18.9942,19.0081,18.9942,19.0081,3665.417320128,0
+NZAC.US,D,20170823,000000,18.9526,18.9932,18.9526,18.9932,8449.029131088,0
+NZAC.US,D,20170825,000000,19.0725,19.0923,19.0626,19.0923,5695.929337776,0
+NZAC.US,D,20170828,000000,19.0408,19.0408,19.0408,19.0408,1877.11349544,0
+NZAC.US,D,20170829,000000,19.016,19.0497,19.016,19.0458,4137.7232964,0
+NZAC.US,D,20170830,000000,19.025,19.0884,19.025,19.0705,27212.090479056,0
+NZAC.US,D,20170831,000000,19.1518,19.1518,19.1518,19.1518,948.64875576,0
+NZAC.US,D,20170901,000000,19.2578,19.2598,19.2509,19.2598,2074.916853024,0
+NZAC.US,D,20170905,000000,19.1924,19.1924,19.1746,19.1746,2099.13767232,0
+NZAC.US,D,20170906,000000,19.1538,19.1587,19.1538,19.1587,1533.98522208,0
+NZAC.US,D,20170908,000000,19.1994,19.2211,19.1994,19.2132,2078.95365624,0
+NZAC.US,D,20170911,000000,19.3995,19.3995,19.3529,19.3529,5639.414092752,0
+NZAC.US,D,20170913,000000,19.4005,19.4005,19.3807,19.3807,2559.333238944,0
+NZAC.US,D,20170914,000000,19.3797,19.4035,19.3737,19.4035,111004.01483357,0
+NZAC.US,D,20170915,000000,19.4362,19.4362,19.4342,19.4342,2373.640291008,0
+NZAC.US,D,20170920,000000,19.5382,19.5382,19.4847,19.4847,4222.496163936,0
+NZAC.US,D,20170921,000000,19.4927,19.4927,19.4788,19.4798,5312.433032256,0
+NZAC.US,D,20170922,000000,19.459,19.459,19.457,19.457,2692.547745072,0
+NZAC.US,D,20170925,000000,19.4183,19.4183,19.3539,19.3539,1756.00939896,0
+NZAC.US,D,20170926,000000,19.3866,19.3866,19.3817,19.3837,1582.426860672,0
+NZAC.US,D,20170929,000000,19.5085,19.5085,19.5085,19.5085,1130.30490048,0
+NZAC.US,D,20171002,000000,19.5323,19.5323,19.5323,19.5323,3221.368966368,0
+NZAC.US,D,20171004,000000,19.564,19.6779,19.5472,19.5997,29141.682416304,0
+NZAC.US,D,20171005,000000,19.6433,19.6819,19.6373,19.6819,12082.152025488,0
+NZAC.US,D,20171006,000000,19.6561,19.6561,19.6314,19.6492,18633.883645056,0
+NZAC.US,D,20171009,000000,19.676,19.676,19.6284,19.6284,2434.192339248,0
+NZAC.US,D,20171010,000000,19.7087,19.7424,19.7087,19.7156,3035.676018432,0
+NZAC.US,D,20171011,000000,19.7483,19.7582,19.7344,19.7582,5812.99663104,0
+NZAC.US,D,20171012,000000,19.7582,19.7939,19.7582,19.7939,1647.015712128,0
+NZAC.US,D,20171013,000000,19.8484,19.8652,19.8395,19.8434,11294.975398368,0
+NZAC.US,D,20171016,000000,19.8305,19.8454,19.8305,19.8454,2397.861110304,0
+NZAC.US,D,20171017,000000,19.8286,19.8286,19.8286,19.8286,1291.77702912,0
+NZAC.US,D,20171018,000000,19.8573,19.8632,19.8573,19.8632,4077.17124816,0
+NZAC.US,D,20171019,000000,19.8365,19.8365,19.7642,19.8157,5280.138606528,0
+NZAC.US,D,20171020,000000,19.8464,19.8662,19.8464,19.8662,1634.90530248,0
+NZAC.US,D,20171023,000000,19.8593,19.8652,19.8137,19.8167,4924.89992352,0
+NZAC.US,D,20171024,000000,19.8216,19.8523,19.8167,19.8167,9074.733629568,0
+NZAC.US,D,20171025,000000,19.8078,19.8078,19.676,19.6869,9837.689437392,0
+NZAC.US,D,20171026,000000,19.778,19.781,19.7057,19.7305,17552.020383168,0
+NZAC.US,D,20171030,000000,19.7602,19.8434,19.7602,19.8226,45405.962573568,0
+NZAC.US,D,20171031,000000,19.9455,19.9455,19.9187,19.9187,16058.403193248,0
+NZAC.US,D,20171101,000000,19.9544,20.0357,19.9544,19.9881,5679.782124912,0
+NZAC.US,D,20171102,000000,19.9881,20.0565,19.9494,20.0198,95357.365568352,0
+NZAC.US,D,20171103,000000,19.9415,20.0198,19.9415,20.0198,6236.86096872,0
+NZAC.US,D,20171106,000000,19.9435,20.0475,19.9435,20.0475,5251.880984016,0
+NZAC.US,D,20171107,000000,20.0039,20.0604,19.9009,20.002,14673.77969016,0
+NZAC.US,D,20171108,000000,20.0317,20.0654,20.0317,20.0535,3213.295359936,0
+NZAC.US,D,20171109,000000,19.9029,19.9742,19.9029,19.9742,3197.148147072,0
+NZAC.US,D,20171110,000000,19.9534,19.9534,19.9435,19.9435,1671.236531424,0
+NZAC.US,D,20171113,000000,19.8533,19.8533,19.8097,19.8434,6131.904085104,0
+NZAC.US,D,20171114,000000,19.8424,19.8424,19.7959,19.8414,4997.562381408,0
+NZAC.US,D,20171115,000000,19.7106,19.7998,19.7106,19.7671,4828.016646336,0
+NZAC.US,D,20171116,000000,19.9415,19.9703,19.9227,19.9227,3730.006171584,0
+NZAC.US,D,20171117,000000,19.9138,19.9138,19.887,19.887,3237.516179232,0
+NZAC.US,D,20171120,000000,19.9623,19.9623,19.9296,19.9296,1804.451037552,0
+NZAC.US,D,20171121,000000,19.9296,19.9296,19.9296,19.9296,375.422699088,0
+NZAC.US,D,20171122,000000,20.0753,20.0753,20.0753,20.0753,980.943181488,0
+NZAC.US,D,20171124,000000,20.1803,20.1803,20.1803,20.1803,884.059904304,0
+NZAC.US,D,20171127,000000,20.111,20.1238,20.111,20.1238,3213.295359936,0
+NZAC.US,D,20171128,000000,20.217,20.217,20.217,20.217,476.342779488,0
+NZAC.US,D,20171129,000000,20.1813,20.1813,20.111,20.1357,51578.234690832,0
+NZAC.US,D,20171130,000000,20.1328,20.2418,20.1149,20.1823,166594.8319211,0
+NZAC.US,D,20171201,000000,20.1367,20.1367,20.1248,20.1248,1973.996772624,0
+NZAC.US,D,20171204,000000,20.1783,20.1783,20.1783,20.1783,754.882201392,0
+NZAC.US,D,20171205,000000,20.1714,20.212,20.1189,20.1189,28754.149307568,0
+NZAC.US,D,20171206,000000,20.0763,20.111,20.0763,20.111,2078.95365624,0
+NZAC.US,D,20171207,000000,20.0267,20.1238,20.0267,20.108,5506.199586624,0
+NZAC.US,D,20171208,000000,20.1565,20.1892,20.1565,20.1892,9131.248874592,0
+NZAC.US,D,20171211,000000,20.7114,21.1256,20.216,20.2616,10725.786144912,0
+NZAC.US,D,20171212,000000,20.3072,20.3072,20.3072,20.3072,1057.642442592,0
+NZAC.US,D,20171213,000000,20.325,20.4082,20.325,20.3587,4165.980918912,0
+NZAC.US,D,20171214,000000,20.3408,20.3636,20.2665,20.2665,6793.939812528,0
+NZAC.US,D,20171215,000000,20.3042,20.3042,20.3042,20.3042,980.943181488,0
+NZAC.US,D,20171218,000000,20.4627,20.4835,20.4627,20.4766,2975.123970192,0
+NZAC.US,D,20171219,000000,20.431,20.431,20.4062,20.4062,1239.298587312,0
+NZAC.US,D,20171221,000000,20.4776,20.6728,20.4538,20.5034,19182.888882432,0
+NZAC.US,D,20171222,000000,20.4954,20.5321,20.4697,20.5043,6043.094414352,0
+NZAC.US,D,20171226,000000,20.4925,20.5172,20.4905,20.5162,19921.62387096,0
+NZAC.US,D,20171227,000000,20.5341,20.5341,20.5321,20.5321,2446.302748896,0
+NZAC.US,D,20171228,000000,20.5866,20.5925,20.4816,20.4816,9078.770432784,0
+NZAC.US,D,20171229,000000,20.6133,20.6133,20.5043,20.5043,8174.5265124,0
+NZAC.US,D,20180102,000000,20.6203,20.6203,20.6203,20.6203,1901.334314736,0
+NZAC.US,D,20180103,000000,20.7045,20.7937,20.7045,20.7937,2954.939954112,0
+NZAC.US,D,20180104,000000,20.9235,20.9235,20.9235,20.9235,1453.24915776,0
+NZAC.US,D,20180105,000000,21.0265,21.0771,20.9909,21.0771,7524.601194624,0
+NZAC.US,D,20180108,000000,21.08,21.1157,21.0781,21.1068,20942.935084608,0
+NZAC.US,D,20180110,000000,21.088,21.088,21.0563,21.0592,7161.288905184,0
+NZAC.US,D,20180112,000000,21.1692,21.299,21.1692,21.2624,13478.885938224,0
+NZAC.US,D,20180116,000000,21.4814,21.4814,21.3922,21.3922,3132.559295616,0
+NZAC.US,D,20180117,000000,21.4288,21.5775,21.4288,21.5359,71956.0173252,0
+NZAC.US,D,20180118,000000,21.5041,21.5041,21.5041,21.5041,694.330153152,0
+NZAC.US,D,20180119,000000,21.5378,21.5676,21.5378,21.5676,1921.518330816,0
+NZAC.US,D,20180122,000000,21.6022,21.6984,21.5913,21.6984,7423.681114224,0
+NZAC.US,D,20180123,000000,21.7737,21.7895,21.7677,21.7895,5263.991393664,0
+NZAC.US,D,20180124,000000,21.9223,21.9223,21.7796,21.8361,4743.2437788,0
+NZAC.US,D,20180125,000000,21.95,21.95,21.8311,21.8311,16998.978342576,0
+NZAC.US,D,20180126,000000,21.9312,22.0115,21.9312,22.0115,6567.878832432,0
+NZAC.US,D,20180129,000000,21.9362,21.9362,21.9203,21.9203,1961.886362976,0
+NZAC.US,D,20180130,000000,21.7717,21.7717,21.6617,21.7479,22206.454491216,0
+NZAC.US,D,20180131,000000,21.8391,21.851,21.7073,21.7231,28431.205050288,0
+NZAC.US,D,20180201,000000,21.7211,21.7211,21.7211,21.7211,2066.843246592,0
+NZAC.US,D,20180202,000000,21.5269,21.5537,21.2891,21.2891,14617.264445136,0
+NZAC.US,D,20180205,000000,21.0127,21.1474,20.5252,20.5252,16316.758599072,0
+NZAC.US,D,20180206,000000,20.319,20.7134,20.319,20.6936,7839.471845472,0
+NZAC.US,D,20180207,000000,20.5866,20.8006,20.5866,20.6242,7682.036520048,0
+NZAC.US,D,20180208,000000,20.2804,20.2903,19.8692,19.9742,8820.41502696,0
+NZAC.US,D,20180209,000000,20.111,20.1734,19.7552,20.1734,12199.219318752,0
+NZAC.US,D,20180212,000000,20.4261,20.4261,20.4201,20.4201,1877.11349544,0
+NZAC.US,D,20180213,000000,20.3012,20.4241,20.2616,20.4241,2898.424709088,0
+NZAC.US,D,20180214,000000,20.3488,20.7283,20.3488,20.7283,9462.266738304,0
+NZAC.US,D,20180215,000000,20.9473,20.9473,20.7372,20.9354,5982.542366112,0
+NZAC.US,D,20180216,000000,21.0226,21.086,21.0127,21.0127,9421.898706144,0
+NZAC.US,D,20180221,000000,20.9998,21.1326,20.8898,20.8898,5348.7642612,0
+NZAC.US,D,20180222,000000,20.9562,21.0642,20.8848,20.8848,14730.294935184,0
+NZAC.US,D,20180223,000000,20.8848,21.0127,20.8829,21.0127,451524.51331603,0
+NZAC.US,D,20180226,000000,21.0493,21.2049,21.0493,21.2049,5393.169096576,0
+NZAC.US,D,20180227,000000,21.1415,21.1692,20.9215,20.9215,14488.086742224,0
+NZAC.US,D,20180228,000000,20.9017,20.9017,20.9017,20.9017,512.674008432,0
+NZAC.US,D,20180301,000000,20.6708,20.76,20.3993,20.5133,23998.79511912,0
+NZAC.US,D,20180302,000000,20.3151,20.543,20.3151,20.543,4755.354188448,0
+NZAC.US,D,20180305,000000,20.3825,20.6708,20.3825,20.6183,224208.08741986,0
+NZAC.US,D,20180306,000000,20.7848,20.7848,20.7481,20.7501,5845.291056768,0
+NZAC.US,D,20180307,000000,20.7134,20.7253,20.6322,20.7114,15747.569345616,0
+NZAC.US,D,20180308,000000,20.7511,20.8581,20.7501,20.8333,10116.228859296,0
+NZAC.US,D,20180309,000000,20.9592,21.0979,20.9592,21.0979,7544.785210704,0
+NZAC.US,D,20180312,000000,21.1365,21.1365,21.086,21.1276,8509.581179328,0
+NZAC.US,D,20180313,000000,21.2762,21.2762,20.9849,21.0018,216921.65761498,0
+NZAC.US,D,20180314,000000,20.975,20.9889,20.9701,20.978,14875.61985096,0
+NZAC.US,D,20180315,000000,20.9572,20.9572,20.9393,20.9542,2430.155536032,0
+NZAC.US,D,20180319,000000,20.6678,20.6678,20.6678,20.6678,1017.274410432,0
+NZAC.US,D,20180320,000000,20.7739,20.7739,20.7253,20.7392,4000.471987056,0
+NZAC.US,D,20180321,000000,20.7233,20.8492,20.7233,20.8492,6830.271041472,0
+NZAC.US,D,20180322,000000,20.6391,20.6391,20.3636,20.3646,19949.881493472,0
+NZAC.US,D,20180323,000000,20.4082,20.4082,20.0129,20.0129,7044.22161192,0
+NZAC.US,D,20180326,000000,20.1704,20.3854,20.1526,20.3854,4755.354188448,0
+NZAC.US,D,20180327,000000,20.4399,20.4845,20.3735,20.4845,7811.21422296,0
+NZAC.US,D,20180328,000000,20.2963,20.2963,20.1793,20.1863,8836.562239824,0
+NZAC.US,D,20180329,000000,20.2933,20.428,20.2933,20.3696,3637.159697616,0
+NZAC.US,D,20180402,000000,20.2061,20.2061,19.8801,19.9623,4331.489850768,0
+NZAC.US,D,20180403,000000,20.0515,20.1843,19.9425,20.1793,27248.421708,0
+NZAC.US,D,20180404,000000,20.0178,20.2259,20,20.2239,199361.56362538,0
+NZAC.US,D,20180405,000000,20.3438,20.4399,20.3438,20.4399,27530.99793312,0
+NZAC.US,D,20180406,000000,20.431,20.431,20.1347,20.1754,4036.803216,0
+NZAC.US,D,20180409,000000,20.3854,20.5172,20.319,20.319,4311.305834688,0
+NZAC.US,D,20180410,000000,20.6302,20.6302,20.6044,20.6044,2099.13767232,0
+NZAC.US,D,20180411,000000,20.5608,20.6163,20.5341,20.5341,9639.886079808,0
+NZAC.US,D,20180412,000000,20.5588,20.6391,20.5588,20.6341,5021.783200704,0
+NZAC.US,D,20180413,000000,20.6203,20.6203,20.543,20.543,8255.26257672,0
+NZAC.US,D,20180416,000000,20.6411,20.6867,20.6361,20.6758,19626.937236192,0
+NZAC.US,D,20180417,000000,20.7303,20.8076,20.7303,20.8076,6119.793675456,0
+NZAC.US,D,20180418,000000,20.8541,20.8957,20.8541,20.8759,3879.367890576,0
+NZAC.US,D,20180419,000000,20.8026,20.8165,20.7342,20.7441,3935.8831356,0
+NZAC.US,D,20180420,000000,20.6292,20.6292,20.6183,20.6183,10782.301389936,0
+NZAC.US,D,20180423,000000,20.5836,20.5836,20.5836,20.5836,2333.272258848,0
+NZAC.US,D,20180424,000000,20.4558,20.4558,20.3131,20.328,4840.127055984,0
+NZAC.US,D,20180425,000000,20.3438,20.3607,20.3399,20.3399,3092.191263456,0
+NZAC.US,D,20180427,000000,20.5658,20.5658,20.4122,20.5133,51558.050674752,0
+NZAC.US,D,20180430,000000,20.5866,20.6936,20.545,20.545,10180.817710752,0
+NZAC.US,D,20180501,000000,20.6005,20.6005,20.4677,20.4905,36101.131160688,0
+NZAC.US,D,20180502,000000,20.4607,20.5172,20.4102,20.4102,30514.195509744,0
+NZAC.US,D,20180503,000000,20.3676,20.3676,20.319,20.3557,5905.843105008,0
+NZAC.US,D,20180504,000000,20.4657,20.5351,20.435,20.5351,5647.487699184,0
+NZAC.US,D,20180507,000000,20.6203,20.6203,20.6203,20.6203,698.366956368,0
+NZAC.US,D,20180508,000000,20.5588,20.5588,20.5539,20.5539,6382.185884496,0
+NZAC.US,D,20180509,000000,20.6569,20.7075,20.6569,20.6976,177962.46977736,0
+NZAC.US,D,20180511,000000,20.9314,20.9314,20.7848,20.8442,21552.492370224,0
+NZAC.US,D,20180514,000000,20.9909,20.9928,20.9701,20.9701,4997.562381408,0
+NZAC.US,D,20180515,000000,20.8393,20.8393,20.7729,20.7729,14593.04362584,0
+NZAC.US,D,20180516,000000,20.8948,20.8948,20.8739,20.8739,1445.175551328,0
+NZAC.US,D,20180517,000000,20.8997,20.8997,20.872,20.872,2652.179712912,0
+NZAC.US,D,20180518,000000,20.8422,20.8422,20.8145,20.8145,2942.829544464,0
+NZAC.US,D,20180521,000000,20.9443,20.9443,20.9076,20.9076,6632.467683888,0
+NZAC.US,D,20180522,000000,20.9701,20.9701,20.9701,20.9701,1485.543583488,0
+NZAC.US,D,20180523,000000,20.7283,20.9126,20.7283,20.8492,268189.05845818,0
+NZAC.US,D,20180524,000000,20.7372,20.7778,20.7253,20.7778,3895.51510344,0
+NZAC.US,D,20180525,000000,20.6995,20.7134,20.6659,20.7134,9926.499108144,0
+NZAC.US,D,20180529,000000,20.5271,20.5727,20.3508,20.3508,4868.384678496,0
+NZAC.US,D,20180530,000000,20.435,20.5777,20.435,20.5697,5590.97245416,0
+NZAC.US,D,20180531,000000,20.4816,20.4875,20.4598,20.4855,5377.021883712,0
+NZAC.US,D,20180601,000000,20.647,20.6837,20.647,20.6837,5009.672791056,0
+NZAC.US,D,20180604,000000,20.8739,20.8799,20.7788,20.8799,35439.095433264,0
+NZAC.US,D,20180605,000000,20.8383,20.9265,20.8383,20.8759,13846.23503088,0
+NZAC.US,D,20180606,000000,21.0781,21.0781,21.0691,21.0691,3354.583472496,0
+NZAC.US,D,20180607,000000,21.0652,21.1296,20.9403,20.9572,30397.12821648,0
+NZAC.US,D,20180608,000000,20.9839,20.9869,20.9601,20.9869,7120.920873024,0
+NZAC.US,D,20180611,000000,21.0374,21.0414,21.0146,21.0305,6026.947201488,0
+NZAC.US,D,20180612,000000,21.0186,21.0186,20.9869,20.9938,3669.454123344,0
+NZAC.US,D,20180613,000000,21.0186,21.0513,21.0047,21.0047,6547.694816352,0
+NZAC.US,D,20180614,000000,21.0137,21.0483,20.9839,20.9958,17277.51776448,0
+NZAC.US,D,20180615,000000,20.9265,20.9265,20.9265,20.9265,1336.181864496,0
+NZAC.US,D,20180618,000000,20.7947,20.8224,20.7729,20.8224,171422.84856744,0
+NZAC.US,D,20180619,000000,20.5331,20.6797,20.5331,20.6797,2357.493078144,0
+NZAC.US,D,20180620,000000,20.6708,20.8571,20.6708,20.8571,39257.9112756,0
+NZAC.US,D,20180621,000000,20.8016,20.8016,20.5965,20.6401,48377.049740544,0
+NZAC.US,D,20180622,000000,20.7372,20.7372,20.6956,20.6956,2066.843246592,0
+NZAC.US,D,20180625,000000,20.5876,20.5876,20.3864,20.3963,4299.19542504,0
+NZAC.US,D,20180626,000000,20.3934,20.5628,20.3805,20.3983,8118.011267376,0
+NZAC.US,D,20180627,000000,20.2636,20.2636,20.211,20.211,2099.13767232,0
+NZAC.US,D,20180628,000000,20.2913,20.2913,20.2913,20.2913,2010.328001568,0
+NZAC.US,D,20180629,000000,20.4835,20.4835,20.4142,20.4142,17196.78170016,0
+NZAC.US,D,20180702,000000,20.2021,20.3329,20.2021,20.2705,4884.53189136,0
+NZAC.US,D,20180703,000000,20.3597,20.3597,20.3131,20.3131,2171.800130208,0
+NZAC.US,D,20180705,000000,20.4459,20.4598,20.4419,20.4598,3653.30691048,0
+NZAC.US,D,20180706,000000,20.6143,20.6262,20.6123,20.6262,4335.526653984,0
+NZAC.US,D,20180709,000000,20.8323,20.8323,20.8323,20.8323,1820.598250416,0
+NZAC.US,D,20180710,000000,20.8799,20.8799,20.8799,20.8799,1364.439487008,0
+NZAC.US,D,20180711,000000,20.655,20.655,20.655,20.655,1554.16923816,0
+NZAC.US,D,20180712,000000,20.8294,20.8294,20.8294,20.8294,1118.194490832,0
+NZAC.US,D,20180713,000000,20.8294,20.8294,20.8294,20.8294,472.305976272,0
+NZAC.US,D,20180716,000000,20.8967,20.8967,20.8967,20.8967,1828.671856848,0
+NZAC.US,D,20180718,000000,20.8848,21.0146,20.8848,20.9681,5506.199586624,0
+NZAC.US,D,20180719,000000,20.864,20.9156,20.8571,20.8739,10023.382385328,0
+NZAC.US,D,20180720,000000,20.9215,20.9215,20.9215,20.9215,37384.834583376,0
+NZAC.US,D,20180723,000000,20.9443,20.9473,20.9126,20.9126,2631.995696832,0
+NZAC.US,D,20180724,000000,21.0206,21.0206,21.0206,21.0206,1663.162924992,0
+NZAC.US,D,20180725,000000,21.0691,21.0691,21.0543,21.0543,2950.903150896,0
+NZAC.US,D,20180726,000000,21.1088,21.1088,21.0285,21.0355,4496.998782624,0
+NZAC.US,D,20180727,000000,20.971,21.0255,20.971,21.0255,6257.0449848,0
+NZAC.US,D,20180730,000000,21.0691,21.0691,21.0206,21.0206,2292.904226688,0
+NZAC.US,D,20180731,000000,21.1147,21.1147,21.1147,21.1147,1324.071454848,0
+NZAC.US,D,20180801,000000,21.0761,21.084,21.0255,21.0255,2567.406845376,0
+NZAC.US,D,20180802,000000,20.8967,20.8967,20.8967,20.8967,944.611952544,0
+NZAC.US,D,20180803,000000,20.9314,21.0305,20.9294,21.0146,41155.20878712,0
+NZAC.US,D,20180806,000000,21.0404,21.081,21.0404,21.0751,3451.46674968,0
+NZAC.US,D,20180807,000000,21.1504,21.2644,21.1504,21.1692,9046.476007056,0
+NZAC.US,D,20180808,000000,21.1554,21.2307,21.1554,21.1781,4686.728533776,0
+NZAC.US,D,20180809,000000,21.1316,21.1316,21.1316,21.1316,989.01678792,0
+NZAC.US,D,20180810,000000,20.9294,20.9631,20.8739,20.8819,12130.59366408,0
+NZAC.US,D,20180813,000000,20.8224,20.8571,20.7788,20.7788,3746.153384448,0
+NZAC.US,D,20180814,000000,20.8809,20.9047,20.864,20.864,6563.842029216,0
+NZAC.US,D,20180815,000000,20.647,20.6936,20.5668,20.6193,14532.4915776,0
+NZAC.US,D,20180816,000000,20.7005,20.7531,20.7005,20.7531,1998.21759192,0
+NZAC.US,D,20180817,000000,20.8898,20.9076,20.8898,20.9076,1198.930555152,0
+NZAC.US,D,20180820,000000,20.975,20.9958,20.9403,20.9403,26037.3807432,0
+NZAC.US,D,20180821,000000,21.0265,21.0553,21.0265,21.0553,2409.971519952,0
+NZAC.US,D,20180822,000000,21.0761,21.0761,21.0761,21.0761,1707.567760368,0
+NZAC.US,D,20180823,000000,21.0761,21.0761,21.0761,21.0761,331.017863712,0
+NZAC.US,D,20180824,000000,21.0513,21.1187,21.0513,21.1018,8239.115363856,0
+NZAC.US,D,20180827,000000,21.2406,21.2406,21.2406,21.2406,1271.59301304,0
+NZAC.US,D,20180828,000000,21.3763,21.3763,21.2911,21.2911,2078.95365624,0
+NZAC.US,D,20180829,000000,21.3188,21.4229,21.3188,21.4229,2656.216516128,0
+NZAC.US,D,20180830,000000,21.3664,21.3664,21.2386,21.2386,30082.257565632,0
+NZAC.US,D,20180831,000000,21.2356,21.2356,21.1534,21.199,9482.450754384,0
+NZAC.US,D,20180904,000000,21.0791,21.0929,21.0513,21.0582,5118.666477888,0
+NZAC.US,D,20180905,000000,20.9374,20.9374,20.9334,20.9374,5381.058686928,0
+NZAC.US,D,20180906,000000,20.8274,20.8294,20.8274,20.8294,2870.167086576,0
+NZAC.US,D,20180907,000000,20.7768,20.7976,20.7194,20.7788,4989.488774976,0
+NZAC.US,D,20180910,000000,20.9076,20.9076,20.8482,20.8482,1219.114571232,0
+NZAC.US,D,20180911,000000,20.868,20.9017,20.868,20.9017,2684.47413864,0
+NZAC.US,D,20180912,000000,20.9096,20.9156,20.9017,20.9156,105304.04869258,0
+NZAC.US,D,20180914,000000,21.0533,21.0533,21.0533,21.0533,1562.242844592,0
+NZAC.US,D,20180917,000000,21.0672,21.0672,21.0364,21.0364,2567.406845376,0
+NZAC.US,D,20180918,000000,21.1504,21.19,21.1504,21.19,3148.70650848,0
+NZAC.US,D,20180919,000000,21.2227,21.2287,21.1593,21.1643,3273.847408176,0
+NZAC.US,D,20180920,000000,21.301,21.3833,21.2862,21.3714,3649.270107264,0
+NZAC.US,D,20180927,000000,21.3753,21.3753,21.3139,21.3139,3007.41839592,0
+NZAC.US,D,20180928,000000,21.2356,21.2356,21.2356,21.2356,766.99261104,0
+NZAC.US,D,20181001,000000,21.3416,21.3416,21.2614,21.2961,4016.61919992,0
+NZAC.US,D,20181002,000000,21.2475,21.2475,21.2475,21.2475,1800.414234336,0
+NZAC.US,D,20181003,000000,21.2683,21.2683,21.2366,21.2366,1546.095631728,0
+NZAC.US,D,20181004,000000,21.1068,21.1068,20.9354,20.9354,3806.705432688,0
+NZAC.US,D,20181005,000000,21.0186,21.0186,20.7858,20.864,9478.413951168,0
+NZAC.US,D,20181008,000000,20.647,20.8294,20.647,20.8294,11270.754579072,0
+NZAC.US,D,20181009,000000,20.8294,20.8294,20.8294,20.8294,589.373269536,0
+NZAC.US,D,20181010,000000,20.4578,20.4578,20.218,20.218,3931.846332384,0
+NZAC.US,D,20181011,000000,20.0624,20.0624,20.0624,20.0624,1465.359567408,0
+NZAC.US,D,20181012,000000,20.2408,20.2408,19.9504,19.9683,129492.57356285,0
+NZAC.US,D,20181015,000000,19.8355,20.0376,19.8355,19.9871,75060.318998304,0
+NZAC.US,D,20181016,000000,20.2695,20.3607,20.2695,20.3607,12594.82603392,0
+NZAC.US,D,20181017,000000,20.2219,20.3517,20.2219,20.2963,8840.59904304,0
+NZAC.US,D,20181018,000000,20.212,20.2358,20.0674,20.0674,3907.625513088,0
+NZAC.US,D,20181019,000000,20.0565,20.0565,20.0565,20.0565,1178.746539072,0
+NZAC.US,D,20181022,000000,20.1278,20.1278,20.0069,20.0069,8239.115363856,0
+NZAC.US,D,20181023,000000,19.6799,19.8841,19.5858,19.8216,42317.808113328,0
+NZAC.US,D,20181024,000000,19.7661,19.7661,19.5511,19.5511,3495.871585056,0
+NZAC.US,D,20181025,000000,19.6175,19.6918,19.4679,19.5917,92555.824136448,0
+NZAC.US,D,20181026,000000,19.3044,19.4253,19.1815,19.2905,13216.493729184,0
+NZAC.US,D,20181029,000000,19.4243,19.5234,19.0636,19.0636,183735.09837624,0
+NZAC.US,D,20181030,000000,19.1766,19.4332,19.0686,19.4332,69049.51900968,0
+NZAC.US,D,20181031,000000,19.5947,19.7602,19.5898,19.6779,56725.158791232,0
+NZAC.US,D,20181101,000000,19.7661,19.9366,19.7661,19.895,218528.30529494,0
+NZAC.US,D,20181102,000000,19.7879,19.7879,19.7879,19.7879,2337.309062064,0
+NZAC.US,D,20181105,000000,19.9108,19.9435,19.8375,19.9435,21491.940321984,0
+NZAC.US,D,20181106,000000,19.9821,20.0287,19.9544,20.0287,34906.237408752,0
+NZAC.US,D,20181107,000000,20.1972,20.2497,20.1972,20.2497,1792.340627904,0
+NZAC.US,D,20181108,000000,20.1813,20.1813,20.1665,20.1665,1921.518330816,0
+NZAC.US,D,20181109,000000,20.0287,20.0287,20.0039,20.0039,2329.235455632,0
+NZAC.US,D,20181112,000000,19.7443,19.8137,19.7443,19.8137,1840.782266496,0
+NZAC.US,D,20181113,000000,19.7681,19.8514,19.7562,19.8514,3390.91470144,0
+NZAC.US,D,20181114,000000,19.6294,19.6294,19.6294,19.6294,1513.801206,0
+NZAC.US,D,20181115,000000,19.6433,19.7711,19.6433,19.7711,3721.932565152,0
+NZAC.US,D,20181116,000000,19.8137,19.8395,19.7869,19.8395,4751.317385232,0
+NZAC.US,D,20181120,000000,19.2895,19.2895,19.2429,19.2429,2082.990459456,0
+NZAC.US,D,20181121,000000,19.46,19.4768,19.459,19.459,2849.983070496,0
+NZAC.US,D,20181126,000000,19.4887,19.4887,19.4887,19.4887,2510.891600352,0
+NZAC.US,D,20181127,000000,19.5045,19.5045,19.5045,19.5045,2159.68972056,0
+NZAC.US,D,20181128,000000,19.5739,19.9455,19.5739,19.9455,7544.785210704,0
+NZAC.US,D,20181129,000000,19.895,19.8999,19.8831,19.8831,3443.393143248,0
+NZAC.US,D,20181130,000000,19.9019,19.9019,19.8979,19.8979,5272.065000096,0
+NZAC.US,D,20181203,000000,20.1328,20.218,20.1199,20.218,10471.467542304,0
+NZAC.US,D,20181204,000000,19.9564,19.9564,19.7751,19.7751,2991.271183056,0
+NZAC.US,D,20181206,000000,19.3341,19.3946,19.3044,19.3946,4303.232228256,0
+NZAC.US,D,20181207,000000,19.562,19.562,19.1141,19.1141,7686.073323264,0
+NZAC.US,D,20181210,000000,19.0755,19.1676,18.9407,19.1488,236766.58222483,0
+NZAC.US,D,20181211,000000,19.2647,19.3272,19.1558,19.1954,37328.319338352,0
+NZAC.US,D,20181212,000000,19.4728,19.5462,19.3837,19.3837,31858.450980672,0
+NZAC.US,D,20181213,000000,19.4312,19.4312,19.3688,19.3688,1344.255470928,0
+NZAC.US,D,20181214,000000,19.0269,19.0269,19.0269,19.0269,411.753928032,0
+NZAC.US,D,20181217,000000,18.8833,18.8833,18.7029,18.7029,2745.02618688,0
+NZAC.US,D,20181218,000000,18.8476,18.909,18.801,18.801,12546.384395328,0
+NZAC.US,D,20181219,000000,18.916,18.916,18.5117,18.5315,6374.112278064,0
+NZAC.US,D,20181220,000000,18.5493,18.581,18.2818,18.3194,7298.540214528,0
+NZAC.US,D,20181221,000000,18.26,18.4602,18.0123,18.0321,15533.618775168,0
+NZAC.US,D,20181224,000000,17.8666,17.9548,17.7101,17.7101,10560.277213056,0
+NZAC.US,D,20181226,000000,17.7854,18.3204,17.7011,18.3204,10980.10474752,0
+NZAC.US,D,20181227,000000,18.0073,18.3303,17.935,18.3303,30473.827477584,0
+NZAC.US,D,20181228,000000,18.4958,18.4958,18.4146,18.4146,3516.055601136,0
+NZAC.US,D,20181231,000000,18.5315,18.5731,18.4592,18.4938,18629.84684184,0
+NZAC.US,D,20190102,000000,18.3115,18.5464,18.3115,18.5147,15687.017297376,0
+NZAC.US,D,20190103,000000,18.3066,18.4403,18.2342,18.2342,375245.0797465,0
+NZAC.US,D,20190104,000000,18.4998,18.799,18.4998,18.799,6366.038671632,0
+NZAC.US,D,20190107,000000,18.803,19.0131,18.803,18.9437,80998.45652904,0
+NZAC.US,D,20190108,000000,19.6205,19.6205,18.9962,19.0874,10459.357132656,0
+NZAC.US,D,20190109,000000,19.1647,19.2469,19.1647,19.2469,3475.687568976,0
+NZAC.US,D,20190110,000000,19.1419,19.3282,19.1419,19.3282,4832.053449552,0
+NZAC.US,D,20190111,000000,19.1696,19.2935,19.1696,19.2727,12191.14571232,0
+NZAC.US,D,20190114,000000,19.1478,19.2251,19.1478,19.1974,8150.305693104,0
+NZAC.US,D,20190115,000000,19.2211,19.3946,19.2211,19.3401,8465.176343952,0
+NZAC.US,D,20190116,000000,19.3985,19.457,19.3985,19.4193,16894.02145896,0
+NZAC.US,D,20190117,000000,19.5353,19.5353,19.5353,19.5353,339.091470144,0
+NZAC.US,D,20190118,000000,19.67,19.786,19.67,19.7542,4440.4835376,0
+NZAC.US,D,20190122,000000,19.6234,19.6234,19.4362,19.45,8178.563315616,0
+NZAC.US,D,20190123,000000,19.457,19.5442,19.457,19.5442,5574.825241296,0
+NZAC.US,D,20190124,000000,19.6373,19.6581,19.5769,19.6581,212364.10678411,0
+NZAC.US,D,20190125,000000,19.782,19.8018,19.7443,19.8018,4081.208051376,0
+NZAC.US,D,20190128,000000,19.6353,19.668,19.6353,19.668,5954.2847436,0
+NZAC.US,D,20190129,000000,19.7305,19.7443,19.6898,19.6898,78265.540751808,0
+NZAC.US,D,20190130,000000,20.0049,20.0297,19.9831,19.9831,37409.055402672,0
+NZAC.US,D,20190131,000000,20.0178,20.102,20.0069,20.102,4856.274268848,0
+NZAC.US,D,20190201,000000,20.0882,20.0882,20.0654,20.0654,1223.151374448,0
+NZAC.US,D,20190204,000000,20.0654,20.1645,20.0654,20.1645,1291.77702912,0
+NZAC.US,D,20190205,000000,20.3151,20.3151,20.3151,20.3151,787.17662712,0
+NZAC.US,D,20190206,000000,20.2398,20.2398,20.2398,20.2398,1271.59301304,0
+NZAC.US,D,20190207,000000,19.9524,20.0148,19.9524,20.0148,2704.65815472,0
+NZAC.US,D,20190208,000000,19.9504,19.9663,19.9504,19.9663,984.979984704,0
+NZAC.US,D,20190211,000000,19.9851,19.9901,19.9752,19.9901,2300.97783312,0
+NZAC.US,D,20190212,000000,20.2279,20.2467,20.219,20.219,6265.118591232,0
+NZAC.US,D,20190213,000000,20.3032,20.3032,20.2685,20.2754,8170.489709184,0
+NZAC.US,D,20190214,000000,20.2269,20.2408,20.1863,20.2398,6555.768422784,0
+NZAC.US,D,20190215,000000,20.3646,20.4072,20.3646,20.4072,2288.867423472,0
+NZAC.US,D,20190219,000000,20.4261,20.539,20.4261,20.4905,8913.261500928,0
+NZAC.US,D,20190220,000000,20.5747,20.5747,20.5549,20.5688,2458.413158544,0
+NZAC.US,D,20190221,000000,20.5628,20.5628,20.4518,20.4806,3794.59502304,0
+NZAC.US,D,20190222,000000,20.5955,20.6312,20.5866,20.6292,3988.361577408,0
+NZAC.US,D,20190225,000000,20.7431,20.7461,20.7154,20.7461,176242.79160734,0
+NZAC.US,D,20190226,000000,20.6857,20.7144,20.6827,20.7144,7637.631684672,0
+NZAC.US,D,20190227,000000,20.7005,20.7015,20.6361,20.6946,29504.994705744,0
+NZAC.US,D,20190228,000000,20.649,20.6797,20.6123,20.6599,37069.963932528,0
+NZAC.US,D,20190301,000000,20.76,20.8135,20.6936,20.7778,102538.83848962,0
+NZAC.US,D,20190304,000000,20.7531,20.7531,20.5846,20.6341,7185.50972448,0
+NZAC.US,D,20190305,000000,20.6223,20.6698,20.6223,20.6698,7649.74209432,0
+NZAC.US,D,20190306,000000,20.5856,20.5866,20.5579,20.5579,4468.741160112,0
+NZAC.US,D,20190307,000000,20.3924,20.3924,20.3319,20.3319,2438.229142464,0
+NZAC.US,D,20190308,000000,20.1942,20.2348,20.1754,20.2348,13022.727174816,0
+NZAC.US,D,20190311,000000,20.4905,20.6728,20.4905,20.6728,326855.9195963,0
+NZAC.US,D,20190312,000000,20.7273,20.9988,20.5797,20.5965,7145.14169232,0
+NZAC.US,D,20190313,000000,20.7035,20.7927,20.7035,20.7927,14899.840670256,0
+NZAC.US,D,20190314,000000,20.7293,20.7431,20.7293,20.7402,2975.123970192,0
+NZAC.US,D,20190315,000000,20.8412,20.9493,20.8412,20.8759,12937.95430728,0
+NZAC.US,D,20190318,000000,21.0959,21.0959,20.9443,20.979,7355.055459552,0
+NZAC.US,D,20190319,000000,21.0672,21.08,21.0018,21.0573,378418.00707427,0
+NZAC.US,D,20190320,000000,20.9393,21.1157,20.9255,20.9928,37033.632703584,0
+NZAC.US,D,20190321,000000,20.9611,21.2019,20.9611,21.1474,25863.798204912,0
+NZAC.US,D,20190322,000000,20.8204,20.8621,20.757,20.8135,237460.91237798,0
+NZAC.US,D,20190325,000000,20.645,20.7223,20.645,20.6896,7589.19004608,0
+NZAC.US,D,20190326,000000,20.757,20.9562,20.757,20.8343,23042.072756928,0
+NZAC.US,D,20190327,000000,20.76,20.7907,20.6639,20.755,17200.818503376,0
+NZAC.US,D,20190328,000000,20.7431,20.8125,20.7342,20.8125,7601.300455728,0
+NZAC.US,D,20190329,000000,20.8858,21.3466,20.8858,21.19,54896.486934384,0
+NZAC.US,D,20190401,000000,21.2762,21.2762,21.0939,21.192,49640.569147152,0
+NZAC.US,D,20190402,000000,21.1573,21.1593,21.1197,21.1593,24099.71519952,0
+NZAC.US,D,20190403,000000,21.3,21.305,21.2465,21.2693,48768.619652496,0
+NZAC.US,D,20190404,000000,21.2584,21.2832,21.2267,21.2832,17693.308495728,0
+NZAC.US,D,20190405,000000,21.3515,21.3724,21.3515,21.3724,15376.183449744,0
+NZAC.US,D,20190408,000000,21.3515,21.3852,21.3466,21.3852,6410.443507008,0
+NZAC.US,D,20190409,000000,21.2743,21.298,21.2634,21.2634,3956.06715168,0
+NZAC.US,D,20190410,000000,21.3089,21.3496,21.3089,21.3496,1315.997848416,0
+NZAC.US,D,20190411,000000,21.3486,21.3486,21.3099,21.3228,10237.332955776,0
+NZAC.US,D,20190412,000000,21.409,21.4348,21.409,21.4348,3524.129207568,0
+NZAC.US,D,20190415,000000,21.4893,21.4893,21.4447,21.4546,3471.65076576,0
+NZAC.US,D,20190416,000000,21.4893,21.5032,21.4031,21.409,50213.795203824,0
+NZAC.US,D,20190417,000000,21.4655,21.4655,21.4655,21.4655,714.514169232,0
+NZAC.US,D,20190418,000000,21.5061,21.5071,21.4744,21.5071,3398.988307872,0
+NZAC.US,D,20190422,000000,21.5319,21.5319,21.4477,21.4893,29137.645613088,0
+NZAC.US,D,20190423,000000,21.6141,21.6141,21.5963,21.5963,1780.230218256,0
+NZAC.US,D,20190424,000000,21.5904,21.5904,21.4982,21.4982,7133.031282672,0
+NZAC.US,D,20190425,000000,21.409,21.4586,21.409,21.4546,6878.712680064,0
+NZAC.US,D,20190426,000000,21.5448,21.5676,21.5448,21.5676,1667.199728208,0
+NZAC.US,D,20190429,000000,21.6102,21.629,21.6102,21.629,2305.014636336,0
+NZAC.US,D,20190430,000000,21.5775,21.634,21.5775,21.634,1424.991535248,0
+NZAC.US,D,20190501,000000,21.6488,21.6766,21.5061,21.5061,7250.098575936,0
+NZAC.US,D,20190502,000000,21.4655,21.4655,21.4487,21.4487,492.489992352,0
+NZAC.US,D,20190503,000000,21.5101,21.6686,21.5101,21.6577,6866.602270416,0
+NZAC.US,D,20190506,000000,21.3892,21.5071,21.3892,21.5071,19138.484047056,0
+NZAC.US,D,20190507,000000,21.2812,21.2812,21.1177,21.1395,2409.971519952,0
+NZAC.US,D,20190508,000000,21.0939,21.193,21.0939,21.1375,29416.185034992,0
+NZAC.US,D,20190509,000000,20.872,21.0394,20.8541,21.0226,3346.509866064,0
+NZAC.US,D,20190510,000000,20.9542,21.0979,20.7937,21.0979,2405.934716736,0
+NZAC.US,D,20190513,000000,20.6966,20.6966,20.5955,20.6163,5780.702205312,0
+NZAC.US,D,20190514,000000,20.7689,20.9255,20.7689,20.8185,3693.67494264,0
+NZAC.US,D,20190515,000000,20.8442,20.9275,20.8442,20.9275,2087.027262672,0
+NZAC.US,D,20190516,000000,21.0464,21.0464,21.0464,21.0464,1368.476290224,0
+NZAC.US,D,20190517,000000,20.9017,20.9096,20.872,20.9096,2438.229142464,0
+NZAC.US,D,20190520,000000,20.7867,20.7867,20.7867,20.7867,92.846473968,0
+NZAC.US,D,20190521,000000,20.9334,20.9493,20.9334,20.9493,4593.882059808,0
+NZAC.US,D,20190522,000000,20.8769,20.9265,20.8581,20.8957,9534.929196192,0
+NZAC.US,D,20190523,000000,20.6589,20.6589,20.5797,20.6262,3883.404693792,0
+NZAC.US,D,20190524,000000,20.7739,20.7739,20.7481,20.7481,2672.363728992,0
+NZAC.US,D,20190528,000000,20.7154,20.7154,20.5945,20.5945,4077.17124816,0
+NZAC.US,D,20190529,000000,20.4617,20.4627,20.4617,20.4627,2644.10610648,0
+NZAC.US,D,20190530,000000,20.5053,20.5569,20.5053,20.5331,6418.51711344,0
+NZAC.US,D,20190531,000000,20.3646,20.3646,20.3408,20.3408,1223.151374448,0
+NZAC.US,D,20190603,000000,20.3428,20.3726,20.3349,20.3726,3338.436259632,0
+NZAC.US,D,20190604,000000,20.7045,20.7045,20.7045,20.7045,771.029414256,0
+NZAC.US,D,20190605,000000,20.7927,20.7927,20.7927,20.7927,1566.279647808,0
+NZAC.US,D,20190606,000000,20.8591,20.9136,20.8403,20.9037,3189.07454064,0
+NZAC.US,D,20190607,000000,21.1563,21.1563,21.1296,21.1296,5058.114429648,0
+NZAC.US,D,20190610,000000,21.1881,21.2832,21.1881,21.2247,1978.03357584,0
+NZAC.US,D,20190611,000000,21.3803,21.3803,21.2733,21.2901,6616.320471024,0
+NZAC.US,D,20190612,000000,21.1712,21.2376,21.1712,21.1841,3124.485689184,0
+NZAC.US,D,20190613,000000,21.2366,21.2366,21.2148,21.2148,2305.014636336,0
+NZAC.US,D,20190614,000000,21.1474,21.1514,21.1474,21.1514,835.618265712,0
+NZAC.US,D,20190617,000000,21.2475,21.2475,21.1712,21.1861,26860.888599264,0
+NZAC.US,D,20190618,000000,21.4407,21.4407,21.4219,21.4219,1610.684483184,0
+NZAC.US,D,20190619,000000,21.5507,21.5507,21.5507,21.5507,520.747614864,0
+NZAC.US,D,20190620,000000,21.7776,21.7776,21.7776,21.7776,500.563598784,0
+NZAC.US,D,20190621,000000,21.7152,21.7657,21.7152,21.736,7423.681114224,0
+NZAC.US,D,20190624,000000,21.6993,21.6993,21.6756,21.6934,3245.589785664,0
+NZAC.US,D,20190625,000000,21.4794,21.5289,21.4794,21.5289,8404.624295712,0
+NZAC.US,D,20190626,000000,21.5596,21.6082,21.5339,21.5527,3467.613962544,0
+NZAC.US,D,20190627,000000,21.6131,21.6131,21.6131,21.6131,359.275486224,0
+NZAC.US,D,20190628,000000,21.6726,21.7162,21.6726,21.6993,2849.983070496,0
+NZAC.US,D,20190701,000000,21.8628,21.8628,21.8628,21.8628,1271.59301304,0
+NZAC.US,D,20190702,000000,21.8698,21.8975,21.8698,21.8975,7524.601194624,0
+NZAC.US,D,20190703,000000,22.0016,22.0471,22.0016,22.0471,1925.555134032,0
+NZAC.US,D,20190705,000000,21.9213,21.9976,21.9213,21.958,4916.826317088,0
+NZAC.US,D,20190708,000000,21.8678,21.8698,21.8519,21.8698,2377.677094224,0
+NZAC.US,D,20190709,000000,21.8341,21.8599,21.8341,21.8599,1263.519406608,0
+NZAC.US,D,20190710,000000,21.957,21.9976,21.952,21.959,4440.4835376,0
+NZAC.US,D,20190711,000000,21.9857,21.9857,21.9709,21.9709,1852.892676144,0
+NZAC.US,D,20190712,000000,21.9897,22.0372,21.957,22.0372,5574.825241296,0
+NZAC.US,D,20190715,000000,22.0253,22.0571,22.0253,22.0571,5082.335248944,0
+NZAC.US,D,20190716,000000,22.0055,22.0055,22.0055,22.0055,775.066217472,0
+NZAC.US,D,20190717,000000,21.9818,21.9818,21.9183,21.9183,1416.917928816,0
+NZAC.US,D,20190718,000000,21.9877,21.9877,21.9877,21.9877,504.600402,0
+NZAC.US,D,20190719,000000,22.0105,22.0105,21.9045,21.9045,1255.445800176,0
+NZAC.US,D,20190722,000000,21.958,21.958,21.9401,21.9401,5954.2847436,0
+NZAC.US,D,20190723,000000,21.9808,22.1135,21.9808,22.1135,65763.561191856,0
+NZAC.US,D,20190724,000000,22.1284,22.1284,22.1284,22.1284,1247.372193744,0
+NZAC.US,D,20190725,000000,22.0244,22.0244,21.9738,21.9738,1146.452113344,0
+NZAC.US,D,20190726,000000,22.0967,22.1601,22.0888,22.1601,17067.603997248,0
+NZAC.US,D,20190729,000000,22.1026,22.1026,22.0848,22.0848,2078.95365624,0
+NZAC.US,D,20190730,000000,21.9372,21.9372,21.9372,21.9372,799.287036768,0
+NZAC.US,D,20190731,000000,21.848,21.848,21.8004,21.8262,12296.102595936,0
+NZAC.US,D,20190801,000000,21.6013,21.6013,21.5676,21.5676,1768.119808608,0
+NZAC.US,D,20190802,000000,21.4229,21.4229,21.3446,21.41,3746.153384448,0
+NZAC.US,D,20190805,000000,20.7313,20.8046,20.7313,20.8046,8283.520199232,0
+NZAC.US,D,20190806,000000,20.8997,21.0127,20.8997,21.0127,214273.51470528,0
+NZAC.US,D,20190807,000000,21.0176,21.08,21.0176,21.08,5562.714831648,0
+NZAC.US,D,20190808,000000,21.3793,21.3793,21.3793,21.3793,1877.11349544,0
+NZAC.US,D,20190809,000000,21.2584,21.2584,21.2584,21.2584,710.477366016,0
+NZAC.US,D,20190812,000000,21.0959,21.1137,21.0325,21.0325,4258.82739288,0
+NZAC.US,D,20190813,000000,21.3079,21.3159,21.2743,21.2743,2430.155536032,0
+NZAC.US,D,20190814,000000,20.9968,20.9968,20.7194,20.7194,3193.111343856,0
+NZAC.US,D,20190815,000000,20.7649,20.7649,20.7649,20.7649,617.630892048,0
+NZAC.US,D,20190816,000000,21.0454,21.0454,21.0454,21.0454,1711.604563584,0
+NZAC.US,D,20190819,000000,21.2118,21.2287,21.1474,21.1474,194150.05067352,0
+NZAC.US,D,20190820,000000,21.1633,21.1871,21.089,21.089,10499.725164816,0
+NZAC.US,D,20190821,000000,21.2733,21.2762,21.2426,21.2762,12360.691447392,0
+NZAC.US,D,20190822,000000,21.2465,21.2465,21.2465,21.2465,855.802281792,0
+NZAC.US,D,20190823,000000,20.9532,20.9532,20.755,20.755,17374.401041664,0
+NZAC.US,D,20190826,000000,20.971,20.971,20.971,20.971,1336.181864496,0
+NZAC.US,D,20190827,000000,20.978,20.978,20.9671,20.9671,1949.775953328,0
+NZAC.US,D,20190828,000000,21.0384,21.0384,21.0384,21.0384,952.685558976,0
+NZAC.US,D,20190829,000000,21.2525,21.2871,21.2525,21.2693,10596.608442,0
+NZAC.US,D,20190830,000000,21.2852,21.3218,21.2703,21.3218,3124.485689184,0
+NZAC.US,D,20190903,000000,21.199,21.2089,21.1078,21.2089,3148.70650848,0
+NZAC.US,D,20190904,000000,21.4556,21.4645,21.4556,21.4645,2696.584548288,0
+NZAC.US,D,20190905,000000,21.7489,21.7489,21.6736,21.6805,8259.299379936,0
+NZAC.US,D,20190906,000000,21.7885,21.7885,21.7558,21.7558,2950.903150896,0
+NZAC.US,D,20190909,000000,22.2453,22.2453,21.7677,21.7796,3245.589785664,0
+NZAC.US,D,20190910,000000,21.7499,21.7499,21.7499,21.7499,960.759165408,0
+NZAC.US,D,20190911,000000,21.737,21.9124,21.737,21.9124,3612.93887832,0
+NZAC.US,D,20190912,000000,22.0313,22.0313,22.0313,22.0313,1207.004161584,0
+NZAC.US,D,20190913,000000,22.0045,22.1185,22.0045,22.0511,10568.350819488,0
+NZAC.US,D,20190916,000000,21.8856,21.9223,21.8856,21.9223,2175.836933424,0
+NZAC.US,D,20190917,000000,21.9818,21.9976,21.9758,21.9976,2615.848483968,0
+NZAC.US,D,20190918,000000,21.9639,21.9639,21.9639,21.9639,1743.898989312,0
+NZAC.US,D,20190919,000000,22.0055,22.0055,22.0055,22.0055,2042.622427296,0
+NZAC.US,D,20190920,000000,21.9391,21.9946,21.9391,21.9391,2159.68972056,0
+NZAC.US,D,20190923,000000,21.8797,21.9193,21.8797,21.9193,7891.95028728,0
+NZAC.US,D,20190924,000000,21.9104,21.9104,21.7687,21.7687,4791.685417392,0
+NZAC.US,D,20190925,000000,21.6607,21.8391,21.6607,21.8391,4375.894686144,0
+NZAC.US,D,20190926,000000,21.7895,21.8331,21.7895,21.8331,2543.18602608,0
+NZAC.US,D,20190927,000000,21.7945,21.8628,21.6964,21.6964,3354.583472496,0
+NZAC.US,D,20190930,000000,21.8192,21.8232,21.8014,21.8014,3023.565608784,0
+NZAC.US,D,20191001,000000,21.8539,21.8539,21.5636,21.5666,3988.361577408,0
+NZAC.US,D,20191002,000000,21.1663,21.195,21.1663,21.195,2095.100869104,0
+NZAC.US,D,20191003,000000,21.3416,21.3416,21.3416,21.3416,993.053591136,0
+NZAC.US,D,20191004,000000,21.4387,21.5953,21.4387,21.5953,5744.370976368,0
+NZAC.US,D,20191007,000000,21.5834,21.5834,21.5477,21.5477,2845.94626728,0
+NZAC.US,D,20191008,000000,21.2604,21.2604,21.2604,21.2604,1986.107182272,0
+NZAC.US,D,20191009,000000,21.4229,21.4229,21.4229,21.4229,1259.482603392,0
+NZAC.US,D,20191010,000000,21.5477,21.6151,21.5477,21.5745,5364.911474064,0
+NZAC.US,D,20191011,000000,21.8133,21.9332,21.8103,21.8301,8323.888231392,0
+NZAC.US,D,20191014,000000,21.8341,21.846,21.8153,21.8153,5046.00402,0
+NZAC.US,D,20191015,000000,22.0729,22.0729,22.0253,22.0273,3358.620275712,0
+NZAC.US,D,20191016,000000,22.0184,22.0442,22.0184,22.0244,5881.622285712,0
+NZAC.US,D,20191017,000000,22.0937,22.0937,22.0016,22.0016,252594.88763477,0
+NZAC.US,D,20191018,000000,22.0214,22.0382,22.0214,22.0382,3354.583472496,0
+NZAC.US,D,20191021,000000,22.1532,22.1532,22.1304,22.1304,2422.0819296,0
+NZAC.US,D,20191022,000000,22.1888,22.2146,22.1086,22.1086,5958.321546816,0
+NZAC.US,D,20191023,000000,22.1225,22.1225,22.1036,22.1066,2979.160773408,0
+NZAC.US,D,20191024,000000,22.1789,22.1789,22.175,22.1789,2777.320612608,0
+NZAC.US,D,20191025,000000,22.2027,22.2632,22.2007,22.2632,2143.542507696,0
+NZAC.US,D,20191028,000000,22.386,22.386,22.386,22.386,2720.805367584,0
+NZAC.US,D,20191029,000000,22.4058,22.4058,22.3593,22.3593,2054.732836944,0
+NZAC.US,D,20191030,000000,22.4177,22.4752,22.4177,22.4752,227215.50581578,0
+NZAC.US,D,20191031,000000,22.4613,22.4613,22.2929,22.3563,6753.571780368,0
+NZAC.US,D,20191101,000000,22.5198,22.5723,22.5198,22.5723,3568.534042944,0
+NZAC.US,D,20191104,000000,22.6704,22.6704,22.6704,22.6704,1416.917928816,0
+NZAC.US,D,20191105,000000,22.6882,22.6882,22.6655,22.6655,4004.508790272,0
+NZAC.US,D,20191106,000000,22.6674,22.6674,22.6674,22.6674,1517.838009216,0
+NZAC.US,D,20191107,000000,22.8131,22.8131,22.7388,22.7388,2256.572997744,0
+NZAC.US,D,20191108,000000,22.7269,22.7507,22.7269,22.7398,9050.512810272,0
+NZAC.US,D,20191111,000000,22.5763,22.6932,22.5763,22.6932,4876.458284928,0
+NZAC.US,D,20191112,000000,22.7378,22.7378,22.6774,22.7071,151339.75256784,0
+NZAC.US,D,20191113,000000,22.6615,22.7001,22.6615,22.6764,3980.287970976,0
+NZAC.US,D,20191114,000000,22.6199,22.6783,22.6199,22.6783,3084.117657024,0
+NZAC.US,D,20191115,000000,22.8131,22.8319,22.7982,22.8319,4226.532967152,0
+NZAC.US,D,20191118,000000,22.8607,22.8953,22.8587,22.8587,26501.61311304,0
+NZAC.US,D,20191119,000000,22.8656,22.8844,22.8656,22.8706,1812.524643984,0
+NZAC.US,D,20191120,000000,22.8299,22.8299,22.714,22.7517,6382.185884496,0
+NZAC.US,D,20191121,000000,22.7398,22.7636,22.7289,22.7427,5490.05237376,0
+NZAC.US,D,20191122,000000,22.7497,22.7804,22.7497,22.7655,4957.194349248,0
+NZAC.US,D,20191125,000000,22.8934,22.9449,22.8934,22.9449,3055.860034512,0
+NZAC.US,D,20191126,000000,22.9508,22.9736,22.9508,22.9736,2745.02618688,0
+NZAC.US,D,20191127,000000,23.04,23.0687,23.0113,23.0489,7036.148005488,0
+NZAC.US,D,20191129,000000,22.9459,22.9459,22.9112,22.9112,2046.659230512,0
+NZAC.US,D,20191202,000000,22.7576,22.7784,22.7437,22.7487,3318.252243552,0
+NZAC.US,D,20191203,000000,22.5684,22.6318,22.5267,22.6318,3552.38683008,0
+NZAC.US,D,20191204,000000,22.7883,22.824,22.7527,22.7943,2567.406845376,0
+NZAC.US,D,20191205,000000,22.7705,22.8171,22.7705,22.8171,2599.701271104,0
+NZAC.US,D,20191206,000000,22.9984,23.0261,22.9984,23.0162,5348.7642612,0
+NZAC.US,D,20191209,000000,23.0073,23.0073,22.935,22.935,2656.216516128,0
+NZAC.US,D,20191210,000000,22.9568,22.9568,22.9171,22.9171,1804.451037552,0
+NZAC.US,D,20191211,000000,22.9578,23.0618,22.9578,23.0331,6559.805226,0
+NZAC.US,D,20191212,000000,23.1847,23.2441,23.1708,23.2441,2317.125045984,0
+NZAC.US,D,20191213,000000,23.3244,23.3452,23.1609,23.3264,28903.51102656,0
+NZAC.US,D,20191216,000000,23.5186,23.5186,23.4988,23.4988,3273.847408176,0
+NZAC.US,D,20191217,000000,23.5473,23.5473,23.4948,23.4948,5207.47614864,0
+NZAC.US,D,20191218,000000,23.474,23.5047,23.474,23.5047,3221.368966368,0
+NZAC.US,D,20191219,000000,23.5473,23.5652,23.5473,23.5473,7286.42980488,0
+NZAC.US,D,20191220,000000,23.5781,23.6563,23.5781,23.6336,7540.748407488,0
+NZAC.US,D,20191223,000000,24.1112,24.1112,23.6663,23.6663,6911.007105792,0
+NZAC.US,D,20191224,000000,23.6643,23.6643,23.6573,23.6573,1574.35325424,0
+NZAC.US,D,20191226,000000,23.7396,23.7515,23.7396,23.7515,1077.826458672,0
+NZAC.US,D,20191227,000000,23.8129,23.8218,23.7842,23.7842,17580.27800568,0
+NZAC.US,D,20191230,000000,23.8704,23.8704,23.6563,23.6633,8969.776745952,0
+NZAC.US,D,20191231,000000,23.6712,23.7178,23.6682,23.7168,32714.253262464,0
+NZAC.US,D,20200102,000000,23.8624,23.9477,23.8624,23.9477,3859.183874496,0
+NZAC.US,D,20200103,000000,23.7198,23.8149,23.7198,23.7455,6894.859892928,0
+NZAC.US,D,20200106,000000,23.6445,23.7931,23.6445,23.7931,6160.161707616,0
+NZAC.US,D,20200107,000000,23.7604,23.7643,23.7505,23.7505,2656.216516128,0
+NZAC.US,D,20200108,000000,23.7861,23.9278,23.7861,23.8525,1756.00939896,0
+NZAC.US,D,20200109,000000,23.9635,23.9635,23.9635,23.9635,1921.518330816,0
+NZAC.US,D,20200110,000000,24.0091,24.0091,23.9586,23.9586,4202.312147856,0
+NZAC.US,D,20200113,000000,24.0676,24.0824,24.0676,24.0824,3124.485689184,0
+NZAC.US,D,20200114,000000,24.0963,24.13,24.0527,24.0775,10132.37607216,0
+NZAC.US,D,20200115,000000,24.1498,24.1498,24.0775,24.0775,1142.415310128,0
+NZAC.US,D,20200116,000000,24.2122,24.2449,24.1855,24.2449,2502.81799392,0
+NZAC.US,D,20200117,000000,24.3619,24.3619,24.3539,24.3539,1719.678170016,0
+NZAC.US,D,20200121,000000,24.2449,24.2816,24.1974,24.2122,41009.883871344,0
+NZAC.US,D,20200122,000000,24.2469,24.2469,24.2469,24.2469,1412.8811256,0
+NZAC.US,D,20200123,000000,24.1567,24.2291,24.1131,24.1785,21483.866715552,0
+NZAC.US,D,20200124,000000,24.2003,24.2003,24.0359,24.0359,4379.93148936,0
+NZAC.US,D,20200127,000000,23.5989,23.6633,23.5691,23.5959,26146.374430032,0
+NZAC.US,D,20200128,000000,23.8129,23.8317,23.805,23.8317,4141.760099616,0
+NZAC.US,D,20200129,000000,23.8724,23.8724,23.8347,23.8347,5849.327859984,0
+NZAC.US,D,20200130,000000,23.6187,23.8585,23.6187,23.8585,4803.79582704,0
+NZAC.US,D,20200131,000000,23.7554,23.7554,23.4245,23.4274,9906.315092064,0
+NZAC.US,D,20200203,000000,23.4701,23.6881,23.4701,23.5949,12804.739801152,0
+NZAC.US,D,20200204,000000,23.8654,24.0269,23.8654,23.9754,3455.503552896,0
+NZAC.US,D,20200205,000000,24.1597,24.1785,24.1518,24.1686,5756.481386016,0
+NZAC.US,D,20200206,000000,24.2548,24.2865,24.2529,24.2667,6265.118591232,0
+NZAC.US,D,20200207,000000,24.0913,24.0913,24.0864,24.0864,2470.523568192,0
+NZAC.US,D,20200210,000000,24.1716,24.2548,24.1716,24.2548,6559.805226,0
+NZAC.US,D,20200211,000000,24.3955,24.3955,24.3321,24.3381,2099.13767232,0
+NZAC.US,D,20200212,000000,24.4986,24.5273,24.4986,24.5204,2833.835857632,0
+NZAC.US,D,20200213,000000,24.4055,24.4956,24.4005,24.4005,5142.887297184,0
+NZAC.US,D,20200214,000000,24.4243,24.4243,24.3737,24.4243,3867.257480928,0
+NZAC.US,D,20200218,000000,24.3599,24.3638,24.2241,24.3103,48578.889901344,0
+NZAC.US,D,20200219,000000,24.4471,24.5006,24.4441,24.4441,7246.06177272,0
+NZAC.US,D,20200220,000000,24.3222,24.3321,24.1835,24.3301,4872.421481712,0
+NZAC.US,D,20200221,000000,24.1181,24.1181,24.1161,24.1161,3298.068227472,0
+NZAC.US,D,20200224,000000,23.3551,23.4393,23.2957,23.2957,11121.39286008,0
+NZAC.US,D,20200225,000000,23.4116,23.4116,22.6873,22.6932,37098.22155504,0
+NZAC.US,D,20200226,000000,22.9409,23.0747,22.7408,22.7408,6656.688503184,0
+NZAC.US,D,20200227,000000,22.2354,22.4167,21.7806,21.7806,311447.44172083,0
+NZAC.US,D,20200228,000000,21.2326,21.6557,21.2029,21.6538,35709.561248736,0
+NZAC.US,D,20200302,000000,21.6865,22.2136,21.6022,22.1542,262335.69379498,0
+NZAC.US,D,20200303,000000,22.3543,22.5743,21.9461,21.9649,18456.264303552,0
+NZAC.US,D,20200304,000000,22.2424,22.6823,22.2324,22.6823,234631.11332357,0
+NZAC.US,D,20200305,000000,22.2305,22.2879,22.0006,22.0244,10536.05639376,0
+NZAC.US,D,20200306,000000,21.4883,21.6904,21.3238,21.5269,199482.66772186,0
+NZAC.US,D,20200309,000000,20.2299,20.5886,20.11,20.11,21641.302040976,0
+NZAC.US,D,20200310,000000,20.759,20.9275,20.2368,20.9275,29609.95158936,0
+NZAC.US,D,20200311,000000,20.3567,20.428,19.7562,19.9742,25548.927554064,0
+NZAC.US,D,20200312,000000,18.7188,18.7188,17.937,17.937,485393.29229827,0
+NZAC.US,D,20200313,000000,19.2073,19.2598,18.257,19.2598,32419.566627696,0
+NZAC.US,D,20200316,000000,16.9956,18.1847,16.9956,17.3504,25383.418622208,0
+NZAC.US,D,20200317,000000,17.4534,18.1183,17.1423,17.9439,24172.377657408,0
+NZAC.US,D,20200318,000000,16.9461,17.2711,16.4477,16.9917,328603.85538883,0
+NZAC.US,D,20200319,000000,16.8787,17.5396,16.7945,17.2067,41090.619935664,0
+NZAC.US,D,20200320,000000,17.4792,17.5466,16.7727,16.7727,29444.442657504,0
+NZAC.US,D,20200323,000000,16.5913,16.6964,16.082,16.2515,252865.35345024,0
+NZAC.US,D,20200324,000000,17.1561,17.7428,17.1561,17.7428,51860.810915952,0
+NZAC.US,D,20200325,000000,17.7646,18.5662,17.7566,18.1609,29807.754946944,0
+NZAC.US,D,20200326,000000,18.5176,19.0963,18.4631,19.0963,13055.021600544,0
+NZAC.US,D,20200327,000000,18.4839,18.8506,18.3839,18.4582,11872.238258256,0
+NZAC.US,D,20200330,000000,18.6425,18.9744,18.6425,18.9744,9292.721003232,0
+NZAC.US,D,20200331,000000,18.8416,18.9566,18.6474,18.7366,11884.348667904,0
+NZAC.US,D,20200401,000000,18.2818,18.2818,17.8438,17.9003,14637.448461216,0
+NZAC.US,D,20200402,000000,17.937,18.2689,17.937,18.2689,6402.369900576,0
+NZAC.US,D,20200403,000000,18.1114,18.1114,17.8835,17.9627,9647.95968624,0
+NZAC.US,D,20200406,000000,18.7406,19.0864,18.7406,19.0864,6660.7253064,0
+NZAC.US,D,20200407,000000,19.6789,19.6789,19.1795,19.1795,17067.603997248,0
+NZAC.US,D,20200408,000000,19.2172,19.6254,19.2142,19.5759,28459.4626728,0
+NZAC.US,D,20200409,000000,19.8583,19.9901,19.8196,19.9068,10782.301389936,0
+NZAC.US,D,20200413,000000,19.8732,19.8732,19.5472,19.7533,23138.956034112,0
+NZAC.US,D,20200414,000000,20.1139,20.2774,20.1139,20.2576,7233.951363072,0
+NZAC.US,D,20200415,000000,19.8127,19.887,19.7037,19.783,16486.304334144,0
+NZAC.US,D,20200416,000000,19.8989,19.8989,19.7899,19.8791,19295.91937248,0
+NZAC.US,D,20200417,000000,20.2101,20.3468,20.1308,20.3468,7791.03020688,0
+NZAC.US,D,20200420,000000,20.1486,20.325,20.0971,20.0971,47638.314752016,0
+NZAC.US,D,20200421,000000,19.677,19.7751,19.5135,19.5581,6793.939812528,0
+NZAC.US,D,20200422,000000,19.885,19.9732,19.8345,19.9524,11839.943832528,0
+NZAC.US,D,20200423,000000,20.1486,20.1486,19.887,19.887,4622.13968232,0
+NZAC.US,D,20200424,000000,19.8632,20.0951,19.8494,20.0951,6438.70112952,0
+NZAC.US,D,20200427,000000,20.1982,20.4251,20.1982,20.4251,3943.956742032,0
+NZAC.US,D,20200428,000000,20.6104,20.7213,20.4122,20.4122,12740.150949696,0
+NZAC.US,D,20200429,000000,20.759,20.9948,20.759,20.9493,7447.90193352,0
+NZAC.US,D,20200430,000000,20.8234,20.8234,20.5688,20.6807,12142.704073728,0
+NZAC.US,D,20200501,000000,20.2943,20.3448,20.0941,20.0941,8767.936585152,0
+NZAC.US,D,20200504,000000,20.0911,20.1962,20.0426,20.1962,8380.403476416,0
+NZAC.US,D,20200505,000000,20.4043,20.5053,20.3557,20.3557,1804.451037552,0
+NZAC.US,D,20200506,000000,20.3636,20.3805,20.2279,20.2279,5461.794751248,0
+NZAC.US,D,20200507,000000,20.3924,20.5351,20.3924,20.428,3721.932565152,0
+NZAC.US,D,20200508,000000,20.7213,20.7967,20.7213,20.7967,6047.131217568,0
+NZAC.US,D,20200511,000000,20.7412,20.8591,20.7412,20.8422,15113.791240704,0
+NZAC.US,D,20200512,000000,20.9185,20.9185,20.5252,20.5252,9756.953373072,0
+NZAC.US,D,20200513,000000,20.4211,20.4211,20.0713,20.1932,29157.829629168,0
+NZAC.US,D,20200514,000000,19.9346,20.2497,19.8127,20.2497,332345.97197006,0
+NZAC.US,D,20200515,000000,20.0644,20.3072,20.0644,20.3072,9543.002802624,0
+NZAC.US,D,20200518,000000,20.7322,21.0483,20.7322,21.0166,17354.217025584,0
+NZAC.US,D,20200519,000000,20.981,20.9829,20.8155,20.8155,5938.137530736,0
+NZAC.US,D,20200520,000000,21.1296,21.1583,21.0939,21.1326,11375.711462688,0
+NZAC.US,D,20200521,000000,21.1484,21.1484,20.9066,20.9592,3996.43518384,0
+NZAC.US,D,20200522,000000,20.7917,20.9086,20.7917,20.9086,17992.031933712,0
+NZAC.US,D,20200526,000000,21.4526,21.4526,21.2971,21.2971,8380.403476416,0
+NZAC.US,D,20200527,000000,21.4506,21.5626,21.3634,21.5626,3483.761175408,0
+NZAC.US,D,20200528,000000,21.6488,21.8282,21.6131,21.6131,11177.908105104,0
+NZAC.US,D,20200529,000000,21.4209,21.6944,21.4209,21.6944,7161.288905184,0
+NZAC.US,D,20200601,000000,21.8876,21.9005,21.8589,21.9005,30425.385838992,0
+NZAC.US,D,20200602,000000,22.068,22.1185,22.0412,22.1185,3072.007247376,0
+NZAC.US,D,20200603,000000,22.3801,22.5168,22.3801,22.5168,3552.38683008,0
+NZAC.US,D,20200604,000000,22.4911,22.5307,22.3097,22.3999,15549.765988032,0
+NZAC.US,D,20200605,000000,22.7903,23.0093,22.7903,22.9062,7024.03759584,0
+NZAC.US,D,20200608,000000,23.0024,23.1401,22.938,23.1401,24612.389207952,0
+NZAC.US,D,20200609,000000,22.9518,23.0103,22.935,23.0043,6672.835716048,0
+NZAC.US,D,20200610,000000,22.9865,22.9865,22.9469,22.9716,3608.902075104,0
+NZAC.US,D,20200611,000000,22.4068,22.4138,21.6756,21.6756,21088.260000384,0
+NZAC.US,D,20200612,000000,22.2087,22.2612,21.7211,21.9619,14968.466324928,0
+NZAC.US,D,20200615,000000,21.6676,22.1631,21.6676,22.1026,23994.758315904,0
+NZAC.US,D,20200616,000000,22.6338,22.6724,22.3385,22.4475,13789.719785856,0
+NZAC.US,D,20200617,000000,22.5753,22.5753,22.4752,22.4851,4525.256405136,0
+NZAC.US,D,20200618,000000,22.3801,22.4812,22.3801,22.4514,5138.850493968,0
+NZAC.US,D,20200619,000000,22.7903,22.7903,22.3167,22.4158,14835.2518188,0
+NZAC.US,D,20200622,000000,22.4187,22.5366,22.3523,22.5366,201739.2407196,0
+NZAC.US,D,20200623,000000,22.8052,22.8052,22.6793,22.6793,6232.824165504,0
+NZAC.US,D,20200624,000000,22.4494,22.4494,22.0808,22.1215,5917.953514656,0
+NZAC.US,D,20200625,000000,22.0471,22.3147,22.0442,22.3147,10237.332955776,0
+NZAC.US,D,20200626,000000,22.3008,22.3008,21.9243,21.9243,11698.655719968,0
+NZAC.US,D,20200629,000000,21.9055,22.1552,21.9055,22.1423,6894.859892928,0
+NZAC.US,D,20200630,000000,22.1839,22.4237,22.1839,22.3682,120050.49084062,0
+NZAC.US,D,20200701,000000,22.503,22.5416,22.4187,22.4901,6491.179571328,0
+NZAC.US,D,20200702,000000,22.8438,22.8993,22.6843,22.6843,13527.327576816,0
+NZAC.US,D,20200706,000000,23.1213,23.1361,23.0549,23.1361,8182.600118832,0
+NZAC.US,D,20200707,000000,22.9954,23.0172,22.8408,22.8408,3766.337400528,0
+NZAC.US,D,20200708,000000,22.8825,23.0767,22.8825,23.0767,2523.00201,0
+NZAC.US,D,20200709,000000,22.9954,22.9954,22.7418,22.9409,11254.607366208,0
+NZAC.US,D,20200710,000000,23.0103,23.147,23.0103,23.147,11884.348667904,0
+NZAC.US,D,20200713,000000,23.4403,23.4403,22.938,22.938,5926.027121088,0
+NZAC.US,D,20200714,000000,22.8963,23.254,22.8963,23.254,11521.036378464,0
+NZAC.US,D,20200715,000000,23.4978,23.4978,23.4542,23.4542,4307.269031472,0
+NZAC.US,D,20200716,000000,23.2739,23.3214,23.2679,23.3046,9716.585340912,0
+NZAC.US,D,20200717,000000,23.3502,23.4066,23.3502,23.4047,4307.269031472,0
+NZAC.US,D,20200720,000000,23.5464,23.6187,23.5464,23.6187,159938.14341792,0
+NZAC.US,D,20200721,000000,23.7832,23.7951,23.6415,23.6415,3181.000934208,0
+NZAC.US,D,20200722,000000,23.691,23.7554,23.6762,23.7554,6499.25317776,0
+NZAC.US,D,20200723,000000,23.4374,23.5206,23.4364,23.4968,5570.78843808,0
+NZAC.US,D,20200724,000000,23.3888,23.3997,23.3601,23.3601,3923.772725952,0
+NZAC.US,D,20200727,000000,23.5077,23.6286,23.5077,23.6167,7682.036520048,0
+NZAC.US,D,20200728,000000,23.6038,23.6038,23.4661,23.4661,3249.62658888,0
+NZAC.US,D,20200729,000000,23.582,23.7396,23.582,23.7396,4008.545593488,0
+NZAC.US,D,20200730,000000,23.4255,23.588,23.4255,23.588,8396.55068928,0
+NZAC.US,D,20200731,000000,23.4086,23.4839,23.4056,23.4839,2858.056676928,0
+NZAC.US,D,20200803,000000,23.7534,23.7624,23.7515,23.7624,8675.090111184,0
+NZAC.US,D,20200804,000000,23.807,23.8763,23.802,23.8763,5792.81261496,0
+NZAC.US,D,20200805,000000,24.0299,24.0368,24.0299,24.0368,2611.811680752,0
+NZAC.US,D,20200806,000000,24.13,24.1419,24.13,24.133,5389.13229336,0
+NZAC.US,D,20200807,000000,24.024,24.0368,23.9477,24.0368,180614.64949027,0
+NZAC.US,D,20200810,000000,24.1112,24.1112,24.0794,24.0923,2934.755938032,0
+NZAC.US,D,20200811,000000,24.2311,24.3103,24.0101,24.0101,10495.6883616,0
+NZAC.US,D,20200812,000000,24.3282,24.4471,24.3282,24.4154,3931.846332384,0
+NZAC.US,D,20200813,000000,24.3985,24.3985,24.3034,24.3569,6765.682190016,0
+NZAC.US,D,20200814,000000,24.3064,24.3222,24.2766,24.2935,7032.111202272,0
+NZAC.US,D,20200817,000000,24.4411,24.4659,24.4411,24.4659,4642.3236984,0
+NZAC.US,D,20200818,000000,24.4055,24.5154,24.4055,24.5026,2837.872660848,0
+NZAC.US,D,20200819,000000,24.5719,24.5719,24.3916,24.3916,2664.29012256,0
+NZAC.US,D,20200820,000000,24.347,24.4183,24.347,24.4183,2631.995696832,0
+NZAC.US,D,20200821,000000,24.2598,24.4391,24.2598,24.4391,2074.916853024,0
+NZAC.US,D,20200824,000000,24.7374,24.7374,24.6185,24.7007,273691.22124158,0
+NZAC.US,D,20200825,000000,24.7503,24.7939,24.7503,24.7939,2757.136596528,0
+NZAC.US,D,20200826,000000,24.8613,25.0099,24.8613,25.0099,1634.90530248,0
+NZAC.US,D,20200827,000000,25.0049,25.0079,24.9603,24.9603,4012.582396704,0
+NZAC.US,D,20200828,000000,25.1189,25.1189,25.1189,25.1189,1554.16923816,0
+NZAC.US,D,20200831,000000,25.2081,25.2081,25.0614,25.0614,3645.233304048,0
+NZAC.US,D,20200901,000000,25.1139,25.1783,25.1139,25.1783,4642.3236984,0
+NZAC.US,D,20200902,000000,25.3488,25.4736,25.2328,25.4736,4529.293208352,0
+NZAC.US,D,20200903,000000,24.7077,24.7077,24.7077,24.7077,3144.669705264,0
+NZAC.US,D,20200904,000000,24.4639,24.6016,24.4639,24.6016,6196.49293656,0
+NZAC.US,D,20200908,000000,24.2568,24.2568,24.0794,24.0794,223037.41448722,0
+NZAC.US,D,20200909,000000,24.564,24.5789,24.5501,24.5521,4404.152308656,0
+NZAC.US,D,20200910,000000,24.7007,24.7007,24.1974,24.1974,1764.083005392,0
+NZAC.US,D,20200911,000000,24.1012,24.2429,24.1012,24.2429,1598.574073536,0
+NZAC.US,D,20200914,000000,24.5204,24.5422,24.5204,24.5422,2070.880049808,0
+NZAC.US,D,20200915,000000,24.7424,24.7424,24.675,24.675,2886.31429944,0
+NZAC.US,D,20200916,000000,24.7701,24.8811,24.6205,24.6205,4634.250091968,0
+NZAC.US,D,20200917,000000,24.4788,24.4788,24.4788,24.4788,928.46473968,0
+NZAC.US,D,20200918,000000,24.4055,24.4055,24.2885,24.2885,3459.540356112,0
+NZAC.US,D,20200921,000000,24.4926,24.4926,23.6593,23.8942,11537.183591328,0
+NZAC.US,D,20200922,000000,23.9179,24.0269,23.8208,24.0269,8949.592729872,0
+NZAC.US,D,20200923,000000,23.5989,23.5989,23.5731,23.5731,1098.010474752,0
+NZAC.US,D,20200924,000000,23.6524,23.7188,23.6038,23.6038,3213.295359936,0
+NZAC.US,D,20200925,000000,23.6009,23.8644,23.6009,23.8644,1546.095631728,0
+NZAC.US,D,20200928,000000,24.1567,24.2311,24.1419,24.2102,4981.415168544,0
+NZAC.US,D,20200929,000000,24.2172,24.2172,24.1637,24.1637,3124.485689184,0
+NZAC.US,D,20200930,000000,24.2766,24.2766,24.2766,24.2766,2712.731761152,0
+NZAC.US,D,20201001,000000,24.4471,24.4471,24.347,24.4223,9801.358208448,0
+NZAC.US,D,20201002,000000,24.0359,24.3064,24.0359,24.234,5558.678028432,0
+NZAC.US,D,20201005,000000,24.4956,24.6205,24.4956,24.6205,2002.254395136,0
+NZAC.US,D,20201006,000000,24.6581,24.6849,24.3401,24.3569,8113.97446416,0
+NZAC.US,D,20201007,000000,24.5501,24.7245,24.5501,24.6978,5453.721144816,0
+NZAC.US,D,20201008,000000,24.8038,24.8533,24.8038,24.8533,2926.6823316,0
+NZAC.US,D,20201009,000000,25.0495,25.0495,25.0495,25.0495,2171.800130208,0
+NZAC.US,D,20201012,000000,25.3844,25.3844,25.3844,25.3844,908.2807236,0
+NZAC.US,D,20201013,000000,25.3617,25.3617,25.1585,25.2299,176622.25110965,0
+NZAC.US,D,20201014,000000,25.2299,25.3022,25.111,25.111,15045.165586032,0
+NZAC.US,D,20201015,000000,24.9425,24.9703,24.9425,24.9603,3705.785352288,0
+NZAC.US,D,20201016,000000,25.0416,25.0872,25.0099,25.0099,6612.283667808,0
+NZAC.US,D,20201019,000000,24.7007,24.7007,24.7007,24.7007,1388.660306304,0
+NZAC.US,D,20201020,000000,24.9653,25.0198,24.8731,24.8811,6087.499249728,0
+NZAC.US,D,20201021,000000,24.893,24.9485,24.8117,24.8117,4517.182798704,0
+NZAC.US,D,20201022,000000,24.8811,24.9088,24.8791,24.8791,3621.012484752,0
+NZAC.US,D,20201023,000000,24.9326,24.9802,24.8494,24.9802,4262.864196096,0
+NZAC.US,D,20201026,000000,24.7324,24.7324,24.4857,24.5501,8654.906095104,0
+NZAC.US,D,20201027,000000,24.5501,24.5739,24.4956,24.4956,1671.236531424,0
+NZAC.US,D,20201028,000000,23.8208,23.8743,23.7465,23.7465,10673.307703104,0
+NZAC.US,D,20201029,000000,23.7832,23.9873,23.7832,23.9734,4311.305834688,0
+NZAC.US,D,20201030,000000,23.5989,23.6643,23.58,23.6643,5518.309996272,0
+NZAC.US,D,20201102,000000,24.0279,24.0279,23.7495,23.9298,9623.738866944,0
+NZAC.US,D,20201103,000000,24.1835,24.4758,24.1835,24.4342,7387.34988528,0
+NZAC.US,D,20201104,000000,24.7077,25.002,24.7077,24.8761,3176.964130992,0
+NZAC.US,D,20201105,000000,25.3617,25.3914,25.3617,25.3914,6608.246864592,0
+NZAC.US,D,20201106,000000,25.4578,25.5073,25.4211,25.4835,2272.720210608,0
+NZAC.US,D,20201109,000000,26.3892,26.3892,25.8502,25.8502,287432.49938885,0
+NZAC.US,D,20201110,000000,25.8541,25.8819,25.8026,25.8026,6119.793675456,0
+NZAC.US,D,20201111,000000,26.0028,26.0107,26.0028,26.0107,1651.052515344,0
+NZAC.US,D,20201112,000000,25.9413,25.9413,25.7709,25.7709,3366.693882144,0
+NZAC.US,D,20201113,000000,25.9691,26.0949,25.9691,26.0949,1982.070379056,0
+NZAC.US,D,20201116,000000,26.3595,26.3595,26.2861,26.3496,3160.816918128,0
+NZAC.US,D,20201117,000000,26.3595,26.409,26.3555,26.3555,2490.707584272,0
+NZAC.US,D,20201118,000000,26.191,26.191,26.191,26.191,1449.212354544,0
+NZAC.US,D,20201119,000000,26.08,26.2931,26.08,26.2931,4912.789513872,0
+NZAC.US,D,20201120,000000,26.2386,26.3397,26.2386,26.2564,5469.86835768,0
+NZAC.US,D,20201123,000000,26.3297,26.3297,26.2534,26.3159,4989.488774976,0
+NZAC.US,D,20201124,000000,26.5804,26.742,26.5804,26.742,4202.312147856,0
+NZAC.US,D,20201125,000000,26.6766,26.7043,26.6766,26.7043,3225.405769584,0
+NZAC.US,D,20201127,000000,26.8133,26.8351,26.8133,26.8212,3568.534042944,0
+NZAC.US,D,20201130,000000,26.7756,26.7756,26.5358,26.5358,11831.870226096,0
+NZAC.US,D,20201201,000000,26.9669,27.0234,26.9401,26.9401,5150.960903616,0
+NZAC.US,D,20201202,000000,26.9599,26.9817,26.9074,26.9817,4258.82739288,0
+NZAC.US,D,20201203,000000,27.0412,27.0412,27.0065,27.0065,4468.741160112,0
+NZAC.US,D,20201204,000000,27.1502,27.2493,27.1403,27.2493,12703.819720752,0
+NZAC.US,D,20201207,000000,27.2017,27.2513,27.1799,27.1948,302126.46309509,0
+NZAC.US,D,20201208,000000,27.1383,27.3038,27.1383,27.2869,7924.244713008,0
+NZAC.US,D,20201209,000000,27.2513,27.2513,27.0333,27.1304,7702.220536128,0
+NZAC.US,D,20201210,000000,27.0164,27.1948,27.0164,27.1878,6079.425643296,0
+NZAC.US,D,20201211,000000,27.0392,27.0907,27.0392,27.0907,6818.160631824,0
+NZAC.US,D,20201214,000000,27.3008,27.3008,27.059,27.059,6644.578093536,0
+NZAC.US,D,20201215,000000,27.279,27.3365,27.2691,27.3365,11000.2887636,0
+NZAC.US,D,20201216,000000,27.3533,27.4653,27.3533,27.4326,6616.320471024,0
+NZAC.US,D,20201217,000000,27.5961,27.5961,27.5941,27.5941,3507.981994704,0
+NZAC.US,D,20201218,000000,27.4475,27.5347,27.4475,27.5347,2260.60980096,0
+NZAC.US,D,20201221,000000,27.1056,27.3206,27.1056,27.3206,4549.477224432,0
+NZAC.US,D,20201222,000000,27.3404,27.3404,27.2869,27.2869,4545.440421216,0
+NZAC.US,D,20201223,000000,27.4722,27.4722,27.4128,27.4128,3172.927327776,0
+NZAC.US,D,20201224,000000,27.3999,27.4227,27.3801,27.4227,4093.318461024,0
+NZAC.US,D,20201228,000000,27.6873,27.6873,27.5961,27.6179,3168.89052456,0
+NZAC.US,D,20201229,000000,27.8418,27.8617,27.6635,27.6704,14710.110919104,0
+NZAC.US,D,20201230,000000,27.7368,27.8339,27.7368,27.7645,4101.392067456,0
+NZAC.US,D,20201231,000000,27.6853,27.7963,27.6853,27.7963,2216.204965584,0
+NZAC.US,D,20210104,000000,28.0142,28.0142,27.4197,27.6258,177445.75896571,0
+NZAC.US,D,20210105,000000,27.9231,27.9231,27.8755,27.8755,3919.735922736,0
+NZAC.US,D,20210106,000000,27.8716,28.1688,27.7398,28.0172,13620.174050784,0
+NZAC.US,D,20210107,000000,28.2818,28.3244,28.2818,28.3194,3144.669705264,0
+NZAC.US,D,20210108,000000,28.5523,28.5622,28.3769,28.5622,4032.766412784,0
+NZAC.US,D,20210111,000000,28.2679,28.4185,28.2679,28.3175,4912.789513872,0
+NZAC.US,D,20210112,000000,28.3611,28.4284,28.3571,28.4284,3709.822155504,0
+NZAC.US,D,20210113,000000,28.4086,28.5196,28.3987,28.4383,16801.174984992,0
+NZAC.US,D,20210114,000000,28.4829,28.4829,28.473,28.473,3988.361577408,0
+NZAC.US,D,20210115,000000,28.262,28.262,28.1708,28.1708,2418.045126384,0
+NZAC.US,D,20210119,000000,28.3838,28.4364,28.3838,28.4235,5219.586558288,0
+NZAC.US,D,20210120,000000,28.7158,28.7832,28.7158,28.7752,10770.190980288,0
+NZAC.US,D,20210121,000000,28.7356,28.8347,28.7356,28.8169,3794.59502304,0
+NZAC.US,D,20210122,000000,28.6563,28.7138,28.6563,28.7138,3891.478300224,0
+NZAC.US,D,20210125,000000,28.7059,28.7277,28.5592,28.7277,185220.64195973,0
+NZAC.US,D,20210126,000000,28.7079,28.7673,28.6643,28.6643,8909.224697712,0
+NZAC.US,D,20210127,000000,28.26,28.3442,27.9379,27.9924,10414.95229728,0
+NZAC.US,D,20210128,000000,28.149,28.4205,28.149,28.2897,20147.684851056,0
+NZAC.US,D,20210129,000000,28.7455,28.7455,27.5882,27.7596,29331.412167456,0
+NZAC.US,D,20210201,000000,28.0767,28.2005,27.9528,28.1758,9280.610593584,0
+NZAC.US,D,20210202,000000,28.3789,28.587,28.3789,28.5652,6362.001868416,0
+NZAC.US,D,20210203,000000,28.6514,28.7079,28.6415,28.6415,16118.955241488,0
+NZAC.US,D,20210204,000000,28.7554,28.7604,28.7455,28.7604,3681.564532992,0
+NZAC.US,D,20210205,000000,28.9615,29.0507,28.8496,29.0031,20184.01608,0
+NZAC.US,D,20210208,000000,29.1597,29.1597,29.0626,29.1399,15662.79647808,0
+NZAC.US,D,20210209,000000,29.2132,29.2855,29.1815,29.239,8566.096424352,0
+NZAC.US,D,20210210,000000,29.3896,29.3896,29.2033,29.233,484581.89485186,0
+NZAC.US,D,20210211,000000,29.3698,29.3817,29.233,29.3301,20135.574441408,0
+NZAC.US,D,20210212,000000,29.3222,29.4768,29.3222,29.4768,5494.089176976,0
+NZAC.US,D,20210216,000000,29.6591,29.6591,29.4372,29.5204,5134.813690752,0
+NZAC.US,D,20210217,000000,29.4045,29.4391,29.4045,29.4391,3689.638139424,0
+NZAC.US,D,20210218,000000,29.236,29.2529,29.1439,29.2529,9474.377147952,0
+NZAC.US,D,20210219,000000,29.342,29.342,29.2855,29.2855,5171.144919696,0
+NZAC.US,D,20210222,000000,29.0923,29.1894,29.0081,29.0081,6967.522350816,0
+NZAC.US,D,20210223,000000,28.9615,28.9952,28.6018,28.9952,10552.203606624,0
+NZAC.US,D,20210224,000000,28.8268,29.2033,28.8268,29.2033,6390.259490928,0
+NZAC.US,D,20210225,000000,28.698,28.8327,28.5493,28.5721,6850.455057552,0
+NZAC.US,D,20210226,000000,28.4582,28.4582,28.3769,28.3769,8327.925034608,0
+NZAC.US,D,20210301,000000,28.7852,29.0081,28.7852,28.9417,11763.244571424,0
+NZAC.US,D,20210302,000000,28.9615,28.9615,28.7832,28.7832,6301.449820176,0
+NZAC.US,D,20210303,000000,28.7475,28.7505,28.4829,28.4829,5486.015570544,0
+NZAC.US,D,20210304,000000,28.5028,28.5622,27.9627,28.0271,261540.44356142,0
+NZAC.US,D,20210305,000000,28.0142,28.4106,27.8735,28.4106,21249.732129024,0
+NZAC.US,D,20210308,000000,28.3888,28.5057,28.1807,28.1807,263550.77156299,0
+NZAC.US,D,20210309,000000,28.5275,28.7534,28.478,28.6316,6261.081788016,0
+NZAC.US,D,20210310,000000,28.8198,28.8198,28.688,28.7554,44202.9952152,0
+NZAC.US,D,20210311,000000,29.1339,29.1914,29.1221,29.1221,6002.726382192,0
+NZAC.US,D,20210312,000000,28.9417,29.0874,28.9417,29.0874,3209.25855672,0
+NZAC.US,D,20210315,000000,29.0745,29.2192,29.0279,29.2192,9042.43920384,0
+NZAC.US,D,20210316,000000,29.2756,29.2756,29.2192,29.2192,4719.022959504,0
+NZAC.US,D,20210317,000000,29.0448,29.3618,29.0448,29.3282,4912.789513872,0
+NZAC.US,D,20210318,000000,29.1369,29.2192,28.9615,28.9615,5126.74008432,0
+NZAC.US,D,20210319,000000,28.9189,29.0626,28.9189,28.9486,9268.500183936,0
+NZAC.US,D,20210322,000000,28.9338,29.1736,28.9338,29.0775,6737.424567504,0
+NZAC.US,D,20210323,000000,28.9635,29.0448,28.7703,28.7703,11969.12153544,0
+NZAC.US,D,20210324,000000,28.805,28.8297,28.5424,28.5424,8872.893468768,0
+NZAC.US,D,20210325,000000,28.5057,28.6841,28.5057,28.6841,3185.037737424,0
+NZAC.US,D,20210326,000000,28.807,29.1201,28.807,29.1201,5619.230076672,0
+NZAC.US,D,20210329,000000,29.0031,29.1439,29.0031,29.0576,4218.45936072,0
+NZAC.US,D,20210330,000000,28.9685,28.9813,28.914,28.9457,76162.366276272,0
+NZAC.US,D,20210331,000000,29.0131,29.2132,29.0131,29.1141,7573.042833216,0
+NZAC.US,D,20210401,000000,29.2231,29.451,29.2231,29.4292,9220.058545344,0
+NZAC.US,D,20210405,000000,30.1773,30.1773,29.7047,29.7939,17850.743821152,0
+NZAC.US,D,20210406,000000,29.6789,29.8077,29.6789,29.7265,11169.834498672,0
+NZAC.US,D,20210407,000000,29.675,29.7513,29.675,29.7265,156430.16142322,0
+NZAC.US,D,20210408,000000,29.9346,29.9346,29.9296,29.9296,2115.284885184,0
+NZAC.US,D,20210409,000000,29.9395,30.0485,29.9395,30.0485,4291.121818608,0
+NZAC.US,D,20210412,000000,29.9564,29.9821,29.9296,29.9821,4436.446734384,0
+NZAC.US,D,20210413,000000,30.0911,30.1308,30.0911,30.1308,3475.687568976,0
+NZAC.US,D,20210414,000000,30.0852,30.0852,30.0119,30.0119,11771.318177856,0
+NZAC.US,D,20210415,000000,30.2418,30.3161,30.2368,30.3161,9813.468618096,0
+NZAC.US,D,20210416,000000,30.3904,30.4578,30.3507,30.4578,11577.551623488,0
+NZAC.US,D,20210419,000000,30.4647,30.4647,30.2735,30.3289,8017.091186976,0
+NZAC.US,D,20210420,000000,30.2665,30.2665,30.0089,30.0386,7108.810463376,0
+NZAC.US,D,20210421,000000,29.992,30.2963,29.992,30.2963,5372.985080496,0
+NZAC.US,D,20210422,000000,30.2913,30.2913,30.1179,30.1179,4077.17124816,0
+NZAC.US,D,20210423,000000,30.428,30.4419,30.428,30.4419,2894.387905872,0
+NZAC.US,D,20210426,000000,30.5311,30.5311,30.4875,30.4875,2426.118732816,0
+NZAC.US,D,20210427,000000,30.5291,30.5291,30.4746,30.4895,5457.757948032,0
+NZAC.US,D,20210428,000000,30.4379,30.537,30.4379,30.5093,31745.420490624,0
+NZAC.US,D,20210429,000000,30.6956,30.6956,30.4895,30.5935,9752.916569856,0
+NZAC.US,D,20210430,000000,30.4697,30.4697,30.2814,30.2814,2793.467825472,0
+NZAC.US,D,20210503,000000,30.5242,30.5242,30.4221,30.4221,6874.675876848,0
+NZAC.US,D,20210504,000000,29.9623,30.1209,29.9623,30.1209,5974.46875968,0
+NZAC.US,D,20210505,000000,30.3309,30.3309,30.2536,30.2536,5288.21221296,0
+NZAC.US,D,20210506,000000,30.2764,30.4697,30.2764,30.4697,4880.495088144,0
+NZAC.US,D,20210507,000000,30.7768,30.7788,30.7689,30.7788,2870.167086576,0
+NZAC.US,D,20210510,000000,30.8165,30.8165,30.4974,30.4974,4343.600260416,0
+NZAC.US,D,20210511,000000,30.0812,30.2318,30.0812,30.212,7528.63799784,0
+NZAC.US,D,20210512,000000,30.0218,30.0218,29.5927,29.5927,9845.763043824,0
+NZAC.US,D,20210513,000000,29.8305,29.8771,29.8305,29.8751,2183.910539856,0
+NZAC.US,D,20210514,000000,30.321,30.3884,30.321,30.3507,8122.048070592,0
+NZAC.US,D,20210517,000000,30.2368,30.2566,30.1843,30.2566,5421.426719088,0
+NZAC.US,D,20210518,000000,30.3131,30.3131,30.2318,30.2318,3350.54666928,0
+NZAC.US,D,20210519,000000,29.9227,30.0456,29.9227,30.0456,3132.559295616,0
+NZAC.US,D,20210520,000000,30.4003,30.428,30.4003,30.428,3952.030348464,0
+NZAC.US,D,20210521,000000,30.5489,30.5489,30.3626,30.3825,3407.061914304,0
+NZAC.US,D,20210524,000000,30.5489,30.6599,30.5489,30.6361,4392.041899008,0
+NZAC.US,D,20210525,000000,30.6678,30.6678,30.6183,30.6183,3265.773801744,0
+NZAC.US,D,20210526,000000,30.6976,30.6976,30.6827,30.6876,2381.71389744,0
+NZAC.US,D,20210527,000000,30.7521,30.7669,30.7075,30.7669,3318.252243552,0
+NZAC.US,D,20210528,000000,30.8442,30.8858,30.8313,30.8313,16433.825892336,0
+NZAC.US,D,20210601,000000,30.9255,30.973,30.9037,30.9037,6240.897771936,0
+NZAC.US,D,20210602,000000,30.9433,30.9899,30.9175,30.9601,6620.35727424,0
+NZAC.US,D,20210603,000000,30.8016,30.8016,30.7966,30.7966,1546.095631728,0
+NZAC.US,D,20210604,000000,31.0097,31.079,31.0097,31.079,6446.774735952,0
+NZAC.US,D,20210607,000000,31.0563,31.089,31.0196,31.089,6483.105964896,0
+NZAC.US,D,20210608,000000,31.1355,31.1355,31.0364,31.0691,9240.242561424,0
+NZAC.US,D,20210609,000000,31.1088,31.1088,30.9998,30.9998,6979.632760464,0
+NZAC.US,D,20210610,000000,31.1682,31.1831,31.1415,31.1415,6127.867281888,0
+NZAC.US,D,20210611,000000,31.1355,31.1781,31.1217,31.1781,1340.218667712,0
+NZAC.US,D,20210614,000000,31.1682,31.2425,31.1553,31.2425,5393.169096576,0
+NZAC.US,D,20210615,000000,31.2525,31.2525,31.1633,31.1732,34567.145938608,0
+NZAC.US,D,20210616,000000,31.1435,31.1435,30.9998,30.9998,2991.271183056,0
+NZAC.US,D,20210617,000000,30.9631,30.9869,30.9255,30.973,6834.307844688,0
+NZAC.US,D,20210618,000000,30.7669,30.7669,30.5737,30.5737,3249.62658888,0
+NZAC.US,D,20210621,000000,30.6629,30.8957,30.6629,30.8957,9050.512810272,0
+NZAC.US,D,20210622,000000,30.8739,31.0027,30.8739,31.0027,4339.5634572,0
+NZAC.US,D,20210623,000000,31.0563,31.1157,30.9453,30.9453,154920.39702043,0
+NZAC.US,D,20210624,000000,31.1732,31.1732,31.1454,31.1653,5829.143843904,0
+NZAC.US,D,20210625,000000,31.2871,31.2871,31.2743,31.2743,2438.229142464,0
+NZAC.US,D,20210628,000000,31.2772,31.2772,31.2406,31.2743,4105.428870672,0
+NZAC.US,D,20210629,000000,31.2772,31.2921,31.2743,31.2743,11997.379157952,0
+NZAC.US,D,20210630,000000,31.1712,31.2108,31.1712,31.2108,2801.541431904,0
+NZAC.US,D,20210701,000000,31.2049,31.2624,31.2049,31.2525,2789.431022256,0
+NZAC.US,D,20210702,000000,31.3565,31.4526,31.3,31.4387,10059.713614272,0
+NZAC.US,D,20210706,000000,31.2525,31.297,31.2326,31.297,5562.714831648,0
+NZAC.US,D,20210707,000000,31.4031,31.4189,31.3268,31.3832,8291.593805664,0
+NZAC.US,D,20210708,000000,31.0027,31.0127,31.0027,31.0127,2724.8421708,0
+NZAC.US,D,20210709,000000,31.4655,31.4655,31.4655,31.4655,859.839085008,0
+NZAC.US,D,20210712,000000,31.5646,31.5646,31.5497,31.5497,2244.462588096,0
+NZAC.US,D,20210713,000000,31.5022,31.5051,31.4308,31.4308,4137.7232964,0
+NZAC.US,D,20210714,000000,31.5517,31.5646,31.4526,31.4804,17689.271692512,0
+NZAC.US,D,20210715,000000,31.3436,31.3436,31.3436,31.3436,1227.188177664,0
+NZAC.US,D,20210716,000000,31.2307,31.2307,31.0721,31.1187,2979.160773408,0
+NZAC.US,D,20210719,000000,30.5311,30.5965,30.5311,30.5965,3031.639215216,0
+NZAC.US,D,20210720,000000,30.9433,31.082,30.9433,31.0364,3015.492002352,0
+NZAC.US,D,20210721,000000,31.304,31.3198,31.304,31.3198,1465.359567408,0
+NZAC.US,D,20210722,000000,31.3733,31.3793,31.3337,31.3793,3047.78642808,0
+NZAC.US,D,20210723,000000,31.518,31.5913,31.518,31.5913,3112.375279536,0
+NZAC.US,D,20210726,000000,31.5051,31.5349,31.5051,31.5349,3338.436259632,0
+NZAC.US,D,20210727,000000,31.188,31.3198,31.188,31.3198,2369.603487792,0
+NZAC.US,D,20210728,000000,31.4982,31.4982,31.4982,31.4982,1077.826458672,0
+NZAC.US,D,20210729,000000,31.6884,31.6884,31.6439,31.6439,1073.789655456,0
+NZAC.US,D,20210730,000000,31.522,31.522,31.4259,31.4259,18783.245364048,0
+NZAC.US,D,20210802,000000,31.4556,31.4556,31.4556,31.4556,520.747614864,0
+NZAC.US,D,20210803,000000,31.4685,31.6805,31.4685,31.6805,3378.804291792,0
+NZAC.US,D,20210804,000000,31.6468,31.6835,31.6339,31.6339,8876.930271984,0
+NZAC.US,D,20210805,000000,31.7429,31.7727,31.7429,31.7697,2494.744387488,0
+NZAC.US,D,20210806,000000,31.7628,31.7628,31.7211,31.7211,3233.479376016,0
+NZAC.US,D,20210809,000000,31.7608,31.7776,31.7301,31.7301,4153.870509264,0
+NZAC.US,D,20210810,000000,31.7301,31.7677,31.7301,31.7499,2527.038813216,0
+NZAC.US,D,20210811,000000,31.8569,31.8688,31.8519,31.8648,5522.346799488,0
+NZAC.US,D,20210812,000000,31.8916,31.8916,31.8916,31.8916,980.943181488,0
+NZAC.US,D,20210813,000000,31.9639,31.9778,31.9481,31.9481,5243.807377584,0
+NZAC.US,D,20210816,000000,31.8549,31.8965,31.8549,31.8965,3968.177561328,0
+NZAC.US,D,20210817,000000,31.7132,31.7132,31.5051,31.627,10067.787220704,0
+NZAC.US,D,20210818,000000,31.6409,31.6865,31.4328,31.4328,6781.82940288,0
+NZAC.US,D,20210819,000000,31.2574,31.2574,31.2574,31.2574,948.64875576,0
+NZAC.US,D,20210820,000000,31.406,31.4724,31.3813,31.4724,8675.090111184,0
+NZAC.US,D,20210823,000000,31.8301,31.8301,31.7855,31.7855,2785.39421904,0
+NZAC.US,D,20210824,000000,31.8549,31.9708,31.8549,31.9263,6721.27735464,0
+NZAC.US,D,20210825,000000,31.9035,32.0234,31.9035,32.0035,13099.42643592,0
+NZAC.US,D,20210826,000000,31.951,31.951,31.7955,31.7955,1812.524643984,0
+NZAC.US,D,20210827,000000,31.8767,32.0798,31.8153,32.0779,3879.367890576,0
+NZAC.US,D,20210830,000000,32.1264,32.2215,32.1264,32.172,4638.286895184,0
+NZAC.US,D,20210831,000000,32.2582,32.2582,32.1987,32.1987,6402.369900576,0
+NZAC.US,D,20210901,000000,32.3692,32.4068,32.3206,32.3256,6454.848342384,0
+NZAC.US,D,20210902,000000,32.4266,32.4693,32.3672,32.392,3318.252243552,0
+NZAC.US,D,20210903,000000,32.4197,32.5287,32.4197,32.4732,5651.5245024,0
+NZAC.US,D,20210907,000000,32.496,32.496,32.4237,32.4237,1852.892676144,0
+NZAC.US,D,20210908,000000,32.3404,32.3404,32.2354,32.2532,3883.404693792,0
+NZAC.US,D,20210909,000000,32.2087,32.2087,32.174,32.174,1505.727599568,0
+NZAC.US,D,20210910,000000,32.1343,32.1472,31.9857,31.9857,1291.77702912,0
+NZAC.US,D,20210913,000000,32.0897,32.0897,31.9936,32.0749,113652.15774326,0
+NZAC.US,D,20210914,000000,32.0105,32.0105,31.9144,31.9144,1243.335390528,0
+NZAC.US,D,20210915,000000,31.8886,32.1294,31.8886,32.1046,11234.423350128,0
+NZAC.US,D,20210916,000000,32.0055,32.0432,31.9907,31.9936,5348.7642612,0
+NZAC.US,D,20210917,000000,31.7033,31.733,31.6904,31.733,2353.456274928,0
+NZAC.US,D,20210920,000000,31.195,31.195,30.8938,31.1236,3988.361577408,0
+NZAC.US,D,20210921,000000,31.3416,31.3416,31.2604,31.2604,1618.758089616,0
+NZAC.US,D,20210922,000000,31.5943,31.5943,31.5101,31.5101,2660.253319344,0
+NZAC.US,D,20210923,000000,31.9411,31.9411,31.849,31.849,2087.027262672,0
+NZAC.US,D,20210924,000000,31.6538,31.7479,31.6538,31.7479,3988.361577408,0
+NZAC.US,D,20210927,000000,31.7301,31.7301,31.6835,31.6835,1840.782266496,0
+NZAC.US,D,20210928,000000,31.1236,31.1236,31.0345,31.0345,3314.215440336,0
+NZAC.US,D,20210929,000000,31.0939,31.1514,30.9948,30.9948,10863.037454256,0
+NZAC.US,D,20210930,000000,31.191,31.191,30.8313,30.8313,4222.496163936,0
+NZAC.US,D,20211001,000000,31.0444,31.0444,31.0394,31.0394,1356.365880576,0
+NZAC.US,D,20211004,000000,30.8759,30.8759,30.5469,30.6262,6539.62120992,0
+NZAC.US,D,20211005,000000,30.9869,31.0424,30.9433,30.9433,2627.958893616,0
+NZAC.US,D,20211006,000000,30.6728,30.9354,30.6728,30.9354,2317.125045984,0
+NZAC.US,D,20211007,000000,31.4189,31.4189,31.2574,31.2574,1917.4815276,0
+NZAC.US,D,20211008,000000,31.3832,31.3832,31.2326,31.2326,6676.872519264,0
+NZAC.US,D,20211011,000000,31.3436,31.3466,31.082,31.082,2862.093480144,0
+NZAC.US,D,20211012,000000,31.1137,31.1187,31.0364,31.0364,8763.899781936,0
+NZAC.US,D,20211013,000000,31.1435,31.2842,31.1435,31.2842,7460.012343168,0
+NZAC.US,D,20211014,000000,31.629,31.6766,31.627,31.6766,5304.359425824,0
+NZAC.US,D,20211015,000000,31.8916,31.9183,31.8916,31.9183,1566.279647808,0
+NZAC.US,D,20211018,000000,31.8886,31.9689,31.8886,31.9689,4315.342637904,0
+NZAC.US,D,20211019,000000,32.2116,32.2255,32.169,32.1859,4650.397304832,0
+NZAC.US,D,20211020,000000,32.3276,32.3276,32.283,32.283,1340.218667712,0
+NZAC.US,D,20211021,000000,32.2037,32.2949,32.2037,32.2949,3943.956742032,0
+NZAC.US,D,20211022,000000,32.2414,32.3573,32.2414,32.2998,4129.649689968,0
+NZAC.US,D,20211025,000000,32.39,32.4385,32.387,32.387,2551.259632512,0
+NZAC.US,D,20211026,000000,32.5703,32.5703,32.4415,32.4435,4392.041899008,0
+NZAC.US,D,20211027,000000,32.2582,32.2582,32.2582,32.2582,2418.045126384,0
+NZAC.US,D,20211028,000000,32.3741,32.493,32.3444,32.493,44776.221271872,0
+NZAC.US,D,20211029,000000,32.3028,32.4465,32.278,32.4465,8004.980777328,0
+NZAC.US,D,20211101,000000,32.5287,32.5802,32.5287,32.5802,2171.800130208,0
+NZAC.US,D,20211102,000000,32.6377,32.6397,32.5951,32.61,4589.845256592,0
+NZAC.US,D,20211103,000000,32.5882,32.8458,32.5882,32.8458,4436.446734384,0
+NZAC.US,D,20211104,000000,32.9092,32.9092,32.8359,32.8894,4307.269031472,0
+NZAC.US,D,20211105,000000,32.9617,32.9617,32.932,32.9617,2418.045126384,0
+NZAC.US,D,20211108,000000,33.0935,33.0935,33.0162,33.0539,6834.307844688,0
+NZAC.US,D,20211109,000000,33.0876,33.0876,32.929,32.9588,3411.09871752,0
+NZAC.US,D,20211110,000000,32.7041,32.7041,32.6694,32.6694,1772.156611824,0
+NZAC.US,D,20211111,000000,32.7685,32.7933,32.7606,32.7606,4339.5634572,0
+NZAC.US,D,20211112,000000,32.8557,32.9964,32.8161,32.9885,13741.278147264,0
+NZAC.US,D,20211115,000000,33.0876,33.0876,32.9122,32.929,7056.332021568,0
+NZAC.US,D,20211116,000000,33.0083,33.0975,33.0083,33.0212,3080.080853808,0
+NZAC.US,D,20211117,000000,33.0113,33.0113,32.9072,32.927,5954.2847436,0
+NZAC.US,D,20211118,000000,32.9766,32.9766,32.9588,32.9588,4367.821079712,0
+NZAC.US,D,20211119,000000,32.9449,32.9716,32.8379,32.8428,16454.009908416,0
+NZAC.US,D,20211122,000000,32.8626,32.8626,32.6793,32.6793,2179.87373664,0
+NZAC.US,D,20211123,000000,32.6347,32.6645,32.5307,32.6645,6071.352036864,0
+NZAC.US,D,20211124,000000,32.4593,32.6615,32.4593,32.6615,4202.312147856,0
+NZAC.US,D,20211126,000000,31.9976,32.0006,31.8916,31.8916,2745.02618688,0
+NZAC.US,D,20211129,000000,32.1264,32.2384,32.0105,32.2087,5675.745321696,0
+NZAC.US,D,20211130,000000,31.7063,31.8153,31.6904,31.6904,3164.853721344,0
+NZAC.US,D,20211201,000000,32.1076,32.2087,31.406,31.406,23038.035953712,0
+NZAC.US,D,20211202,000000,31.5249,31.8866,31.5249,31.8024,3637.159697616,0
+NZAC.US,D,20211203,000000,31.4189,31.5695,31.3932,31.5695,15977.667128928,0
+NZAC.US,D,20211206,000000,31.6736,31.9609,31.6736,31.8866,7145.14169232,0
+NZAC.US,D,20211207,000000,32.5456,32.5456,32.501,32.501,2050.696033728,0
+NZAC.US,D,20211208,000000,32.5604,32.6417,32.5287,32.6417,3229.4425728,0
+NZAC.US,D,20211209,000000,32.5029,32.5029,32.3741,32.3741,1816.5614472,0
+NZAC.US,D,20211210,000000,32.4762,32.5327,32.4762,32.5327,2050.696033728,0
+NZAC.US,D,20211213,000000,32.3206,32.3206,32.2285,32.2285,1315.997848416,0
+NZAC.US,D,20211214,000000,32.0234,32.0234,31.9609,32.0154,3201.184950288,0
+NZAC.US,D,20211215,000000,31.9381,32.4167,31.9381,32.4167,2091.064065888,0
+NZAC.US,D,20211216,000000,32.5456,32.5456,32.2651,32.2651,3108.33847632,0
+NZAC.US,D,20211217,000000,32.1264,32.176,31.9758,31.9857,6555.768422784,0
+NZAC.US,D,20211220,000000,31.5101,31.6389,31.5101,31.6389,5078.298445728,0
+NZAC.US,D,20211221,000000,31.9312,32.1641,31.9312,32.1621,6414.480310224,0
+NZAC.US,D,20211222,000000,32.3048,32.496,32.3048,32.496,8658.94289832,0
+NZAC.US,D,20211223,000000,32.5921,32.7071,32.5921,32.7061,5272.065000096,0
+NZAC.US,D,20211227,000000,32.7536,33.0123,32.7536,33.0123,1642.978908912,0
+NZAC.US,D,20211228,000000,32.9627,32.9627,32.9627,32.9627,758.919004608,0
+NZAC.US,D,20211229,000000,33.0004,33.0014,32.9548,32.9974,5780.702205312,0
+NZAC.US,D,20211230,000000,33.0162,33.1034,32.9637,32.9637,6131.904085104,0
+NZAC.US,D,20211231,000000,33.0073,33.0073,32.8963,32.8963,2131.432098048,0
+NZAC.US,D,20220103,000000,32.9766,33.0509,32.9766,33.0509,1469.396370624,0
+NZAC.US,D,20220104,000000,32.9488,33.1104,32.9488,33.0836,11993.342354736,0
+NZAC.US,D,20220105,000000,33.0578,33.0806,32.5267,32.5267,12538.310788896,0
+NZAC.US,D,20220106,000000,32.4316,32.5257,32.387,32.4217,16780.990968912,0
+NZAC.US,D,20220107,000000,32.4296,32.4911,32.4167,32.4167,3903.588709872,0
+NZAC.US,D,20220110,000000,32.1938,32.2869,32.1908,32.2869,6059.241627216,0
+NZAC.US,D,20220111,000000,32.5327,32.6664,32.5327,32.6664,6224.750559072,0
+NZAC.US,D,20220112,000000,32.7982,32.8854,32.7794,32.8765,8113.97446416,0
+NZAC.US,D,20220113,000000,32.9023,32.9023,32.4375,32.4375,6721.27735464,0
+NZAC.US,D,20220114,000000,32.2949,32.4475,32.2949,32.4475,3047.78642808,0
+NZAC.US,D,20220118,000000,32.0997,32.0997,31.8698,31.8698,5494.089176976,0
+NZAC.US,D,20220119,000000,31.9659,31.9659,31.7172,31.7172,1687.383744288,0
+NZAC.US,D,20220120,000000,32.0055,32.0452,31.4962,31.4962,9978.977549952,0
+NZAC.US,D,20220121,000000,31.3664,31.3664,30.9671,30.9671,7698.183732912,0
+NZAC.US,D,20220124,000000,30.4875,30.8145,29.7344,30.8145,11097.172040784,0
+NZAC.US,D,20220125,000000,30.4845,30.7372,30.3725,30.541,5821.070237472,0
+NZAC.US,D,20220126,000000,30.9899,30.9899,30.4181,30.4181,6584.026045296,0
+NZAC.US,D,20220127,000000,30.5836,30.5836,30.2239,30.2309,7855.619058336,0
+NZAC.US,D,20220128,000000,30.2021,30.6906,30.2021,30.6906,13967.33912736,0
+NZAC.US,D,20220131,000000,31.0295,31.3644,30.981,31.3644,10552.203606624,0
+NZAC.US,D,20220201,000000,31.3862,31.6032,31.3862,31.6032,3806.705432688,0
+NZAC.US,D,20220202,000000,31.8044,31.8163,31.6696,31.8163,5938.137530736,0
+NZAC.US,D,20220203,000000,31.3496,31.3813,31.1058,31.1058,3342.473062848,0
+NZAC.US,D,20220204,000000,31.086,31.3614,31.086,31.2723,7883.876680848,0
+NZAC.US,D,20220207,000000,31.4318,31.4318,31.2148,31.2148,2946.86634768,0
+NZAC.US,D,20220208,000000,31.3813,31.523,31.3813,31.523,3883.404693792,0
+NZAC.US,D,20220209,000000,31.9243,32.0055,31.9243,31.9768,2922.645528384,0
+NZAC.US,D,20220210,000000,31.629,31.9381,31.5398,31.5398,3713.85895872,0
+NZAC.US,D,20220211,000000,31.0493,31.0691,31.0047,31.0295,5788.775811744,0
+NZAC.US,D,20220214,000000,30.9106,30.9899,30.8601,30.8601,2854.019873712,0
+NZAC.US,D,20220215,000000,31.3496,31.3684,31.3099,31.3684,3770.374203744,0
+NZAC.US,D,20220216,000000,31.2901,31.4586,31.2901,31.4447,4916.826317088,0
+NZAC.US,D,20220217,000000,31.0989,31.0989,30.8541,30.8541,4319.37944112,0
+NZAC.US,D,20220218,000000,30.6827,30.6896,30.6054,30.6054,4032.766412784,0
+NZAC.US,D,20220222,000000,30.5866,30.6024,30.0852,30.2338,10342.289839392,0
+NZAC.US,D,20220223,000000,30.4815,30.4815,29.7909,29.8117,7258.172182368,0
+NZAC.US,D,20220224,000000,28.8,29.9078,28.8,29.9078,5328.58024512,0
+NZAC.US,D,20220225,000000,30.1228,30.5717,30.1228,30.5717,10132.37607216,0
+NZAC.US,D,20220228,000000,30.212,30.4023,30.101,30.4023,3661.380516912,0
+NZAC.US,D,20220301,000000,29.8305,29.9455,29.8305,29.8454,5292.249016176,0
+NZAC.US,D,20220302,000000,29.999,30.3854,29.999,30.3379,5607.119667024,0
+NZAC.US,D,20220303,000000,29.9425,29.992,29.9425,29.9891,3588.718059024,0
+NZAC.US,D,20220304,000000,29.6254,29.6254,29.4272,29.5521,3072.007247376,0
+NZAC.US,D,20220307,000000,28.807,28.807,28.689,28.689,5546.567618784,0
+NZAC.US,D,20220308,000000,28.6841,29.127,28.5127,28.6018,10895.331879984,0
+NZAC.US,D,20220309,000000,29.2608,29.4788,29.2608,29.455,5909.879908224,0
+NZAC.US,D,20220310,000000,29.0547,29.239,29.0448,29.239,4589.845256592,0
+NZAC.US,D,20220311,000000,28.9714,28.9714,28.8664,28.8664,9300.794609664,0
+NZAC.US,D,20220314,000000,28.6266,28.6762,28.5919,28.6762,2631.995696832,0
+NZAC.US,D,20220315,000000,28.7634,29.127,28.7634,29.127,4529.293208352,0
+NZAC.US,D,20220316,000000,29.6789,30.0039,29.6324,30.0039,4327.453047552,0
+NZAC.US,D,20220317,000000,30.103,30.32,30.103,30.32,3750.190187664,0
+NZAC.US,D,20220318,000000,30.4449,30.7461,30.4449,30.7461,2619.885287184,0
+NZAC.US,D,20220321,000000,30.4994,30.5925,30.4647,30.5925,2547.222829296,0
+NZAC.US,D,20220322,000000,30.9572,30.971,30.9255,30.971,4650.397304832,0
+NZAC.US,D,20220323,000000,30.6797,30.6797,30.6302,30.6302,1263.519406608,0
+NZAC.US,D,20220324,000000,30.8066,30.9522,30.8066,30.9522,2535.112419648,0
+NZAC.US,D,20220325,000000,30.9136,31.0127,30.9136,31.0127,2567.406845376,0
+NZAC.US,D,20220328,000000,31.0067,31.1444,30.9651,31.1444,1913.444724384,0
+NZAC.US,D,20220329,000000,31.4605,31.6904,31.4605,31.6399,10560.277213056,0
+NZAC.US,D,20220330,000000,31.6171,31.6171,31.2307,31.3575,203656.7222472,0
+NZAC.US,D,20220331,000000,31.3496,31.3496,30.975,30.975,6450.811539168,0
+NZAC.US,D,20220401,000000,31.1316,31.1335,30.9829,31.1286,9312.905019312,0
+NZAC.US,D,20220404,000000,31.1732,31.409,31.1732,31.409,5461.794751248,0
+NZAC.US,D,20220405,000000,31.2921,31.4159,30.975,30.975,6083.462446512,0
+NZAC.US,D,20220406,000000,30.5955,30.653,30.4776,30.6401,9220.058545344,0
+NZAC.US,D,20220407,000000,30.5886,30.7075,30.5469,30.6886,22711.054893216,0
+NZAC.US,D,20220408,000000,30.65,30.8056,30.5588,30.646,8541.875605056,0
+NZAC.US,D,20220411,000000,30.4419,30.4647,30.2219,30.2299,8792.157404448,0
+NZAC.US,D,20220412,000000,30.4082,30.4082,30.0257,30.0733,6672.835716048,0
+NZAC.US,D,20220413,000000,30.0783,30.3963,30.0783,30.3953,52082.835092832,0
+NZAC.US,D,20220414,000000,30.2893,30.2893,30.1308,30.1308,2660.253319344,0
+NZAC.US,D,20220418,000000,30.0485,30.1179,29.9425,30.0188,6664.762109616,0
+NZAC.US,D,20220419,000000,29.9346,30.3587,29.9346,30.3587,4129.649689968,0
+NZAC.US,D,20220420,000000,30.4697,30.4697,30.3706,30.3706,11048.730402192,0
+NZAC.US,D,20220421,000000,30.6084,30.6401,29.8831,29.9128,4989787.498414,0
+NZAC.US,D,20220422,000000,29.7562,29.7562,28.6365,29.2207,7514.509186584,0
+NZAC.US,D,20220425,000000,29.0222,29.3103,29.018,29.3043,2808.605837532,0
+NZAC.US,D,20220426,000000,28.7861,28.7861,28.4583,28.4804,3665.417320128,0
+NZAC.US,D,20220427,000000,28.5374,28.7506,28.4909,28.5077,34059.517934196,0
+NZAC.US,D,20220428,000000,28.7258,29.193,28.6167,29.0869,3637.159697616,0
+NZAC.US,D,20220429,000000,29.0527,29.0725,28.3534,28.3534,3690.647340228,0
+NZAC.US,D,20220502,000000,28.1906,28.3799,27.933,28.3591,4772.510602116,0
+NZAC.US,D,20220503,000000,28.5672,28.6068,28.4383,28.5366,10764.135775464,0
+NZAC.US,D,20220504,000000,28.3095,29.1716,28.3095,29.1716,4493.971180212,0
+NZAC.US,D,20220505,000000,28.8743,28.8743,27.9578,28.0222,2487.67998186,0
+NZAC.US,D,20220506,000000,28.1014,28.1014,27.6456,27.8391,7435.791523872,0
+NZAC.US,D,20220509,000000,27.3979,27.3979,26.9322,26.9421,5693.910936168,0
+NZAC.US,D,20220510,000000,27.3087,27.3087,26.9124,27.0459,3949.002746052,0
+NZAC.US,D,20220511,000000,27.0511,27.0511,26.6445,26.6445,87269.630325096,0
+NZAC.US,D,20220512,000000,26.303,26.5557,26.2188,26.5557,5632.349687124,0
+NZAC.US,D,20220513,000000,26.9025,27.3583,26.9025,27.2484,7579.09803804,0
+NZAC.US,D,20220516,000000,27.1799,27.3087,27.1383,27.1383,1607.656880772,0
+NZAC.US,D,20220517,000000,27.6258,27.7257,27.5598,27.7257,4045.886023236,0
+NZAC.US,D,20220518,000000,27.0808,27.1014,26.7967,26.8292,3760.282195704,0
+NZAC.US,D,20220519,000000,26.8232,26.9917,26.7638,26.9025,67241.031168912,0
+NZAC.US,D,20220520,000000,27.1884,27.1884,26.4764,26.9338,13416.315488376,0
+NZAC.US,D,20220523,000000,27.0115,27.3979,27.0115,27.3682,14218.630127556,0
+NZAC.US,D,20220524,000000,26.8727,27.1535,26.8727,27.1535,6311.541828216,0
+NZAC.US,D,20220525,000000,27.1304,27.3087,27.1205,27.3087,1191.866149524,0
+NZAC.US,D,20220526,000000,27.8042,27.8537,27.8037,27.8037,3977.260368564,0
+NZAC.US,D,20220527,000000,27.9726,28.3704,27.9726,28.3704,8306.731817724,0
+NZAC.US,D,20220531,000000,28.3194,28.4603,28.1609,28.2584,7925.253913812,0
+NZAC.US,D,20220601,000000,28.63,28.63,27.93,28.0738,10402,0
+NZAC.US,D,20220602,000000,28.05,28.56,28.05,28.56,4554,0
+NZAC.US,D,20220603,000000,28.28,28.3086,28.11,28.135,2833,0
+NZAC.US,D,20220606,000000,28.47,28.5809,28.23,28.2538,2474,0
+NZAC.US,D,20220607,000000,28,28.39,28,28.38,4766,0
+NZAC.US,D,20220608,000000,28.3045,28.3045,28.1377,28.1377,3392,0
+NZAC.US,D,20220609,000000,28,28,27.55,27.55,2011,0
+NZAC.US,D,20220610,000000,27.19,27.19,26.81,26.8358,5606,0
+NZAC.US,D,20220613,000000,26.18,26.18,25.57,25.57,9973,0
+NZAC.US,D,20220614,000000,25.59,25.86,25.5,25.61,74774,0
+NZAC.US,D,20220615,000000,25.92,26.08,25.83,26.08,11648,0
+NZAC.US,D,20220616,000000,25.07,25.58,25.07,25.12,12770,0
+NZAC.US,D,20220617,000000,25.58,25.61,25.45,25.52,5217,0
+NZAC.US,D,20220621,000000,25.84,26.05,25.77,25.77,5846,0
+NZAC.US,D,20220622,000000,25.75,26.1,25.75,25.95,3302,0
+NZAC.US,D,20220623,000000,25.85,26.08,25.85,26.08,1263,0
+NZAC.US,D,20220624,000000,26.71,26.87,26.7,26.87,4934,0
+NZAC.US,D,20220627,000000,26.8405,26.91,26.77,26.78,4543,0
+NZAC.US,D,20220628,000000,27.08,27.1,26.33,26.4,3291,0
+NZAC.US,D,20220629,000000,26.37,26.37,26.21,26.27,70687,0
+NZAC.US,D,20220630,000000,26.22,26.2666,26.1,26.1,1421,0
+NZAC.US,D,20220701,000000,26.04,26.29,25.92,26.29,2347,0
+NZAC.US,D,20220705,000000,25.87,26.24,25.87,26.23,7310,0
+NZAC.US,D,20220706,000000,26.26,26.43,26.19,26.31,1876,0
+NZAC.US,D,20220707,000000,26.49,26.75,26.49,26.75,2800,0
+NZAC.US,D,20220708,000000,26.59,26.7748,26.59,26.68,1740,0
+NZAC.US,D,20220711,000000,26.68,26.68,26.37,26.38,5987,0
+NZAC.US,D,20220712,000000,26.3971,26.41,26.1697,26.1697,2790,0
+NZAC.US,D,20220713,000000,25.9,26.23,25.9,26.22,3304,0
+NZAC.US,D,20220714,000000,25.83,25.955,25.5943,25.89,5362,0
+NZAC.US,D,20220715,000000,26.284,26.33,26.28,26.32,1587,0
+NZAC.US,D,20220718,000000,26.59,26.645,26.2,26.25,8326,0
+NZAC.US,D,20220719,000000,26.71,26.92,26.71,26.89,6524,0
+NZAC.US,D,20220720,000000,26.85,27.07,26.85,26.95,3609,0
+NZAC.US,D,20220721,000000,27.16,27.48,27.1,27.48,148215,0
+NZAC.US,D,20220722,000000,27.3019,27.3019,27,27.08,3612,0
+NZAC.US,D,20220725,000000,27.13,27.19,27.04,27.19,5135,0
+NZAC.US,D,20220726,000000,26.97,26.97,26.78,26.78,3980,0
+NZAC.US,D,20220727,000000,27.16,27.52,27.09,27.52,3238,0
+NZAC.US,D,20220728,000000,27.55,27.78,27.35,27.54,8953,0
+NZAC.US,D,20220729,000000,27.88,28.14,27.87,28.14,6121,0
+NZAC.US,D,20220801,000000,28.14,28.14,28.07,28.07,492,0
+NZAC.US,D,20220802,000000,27.94,27.94,27.77,27.77,2361,0
+NZAC.US,D,20220803,000000,28.12,28.19,28.12,28.1759,2538,0
+NZAC.US,D,20220804,000000,28.22,28.32,28.22,28.32,2434,0
+NZAC.US,D,20220805,000000,27.97,28.11,27.92,27.92,7449,0
+NZAC.US,D,20220808,000000,28.26,28.38,28.1501,28.21,5819,0
+NZAC.US,D,20220809,000000,28.12,28.12,27.95,27.9884,2381,0
+NZAC.US,D,20220810,000000,28.672,28.71,28.63,28.71,1416,0
+NZAC.US,D,20220811,000000,28.9,28.9,28.58,28.58,2773,0
+NZAC.US,D,20220812,000000,28.75,28.98,28.75,28.97,3730,0
+NZAC.US,D,20220815,000000,28.91,29.1,28.89,29.1,12108,0
+NZAC.US,D,20220816,000000,28.96,29.15,28.96,29.05,2843,0
+NZAC.US,D,20220817,000000,28.81,28.94,28.8,28.82,6522,0
+NZAC.US,D,20220818,000000,28.83,28.869,28.78,28.83,2532,0
+NZAC.US,D,20220819,000000,28.469,28.4709,28.34,28.435,2248,0
+NZAC.US,D,20220822,000000,28.0272,28.0272,27.76,27.84,1720,0
+NZAC.US,D,20220823,000000,27.8401,27.8899,27.73,27.7643,5480,0
+NZAC.US,D,20220824,000000,27.81,27.82,27.75,27.81,2663,0
+NZAC.US,D,20220825,000000,27.88,27.989,27.88,27.93,1636,0
+NZAC.US,D,20220826,000000,28.24,28.24,27.33,27.33,3423,0
+NZAC.US,D,20220829,000000,27.159,27.27,27.1539,27.1539,2766,0
+NZAC.US,D,20220830,000000,27.23,27.24,26.77,26.83,161016,0
+NZAC.US,D,20220831,000000,27,27,26.74,26.74,3509,0
+NZAC.US,D,20220901,000000,26.3111,26.56,26.28,26.56,2253,0
+NZAC.US,D,20220902,000000,26.84,26.84,26.34,26.34,5671,0
+NZAC.US,D,20220906,000000,26.425,26.425,26.19,26.25,2908,0
+NZAC.US,D,20220907,000000,26.34,26.7128,26.34,26.7128,10128,0
+NZAC.US,D,20220908,000000,26.46,26.859,26.46,26.83,3264,0
+NZAC.US,D,20220909,000000,26.83,27.3,26.83,27.29,4557,0
+NZAC.US,D,20220912,000000,27.51,27.6944,27.51,27.63,2078,0
+NZAC.US,D,20220913,000000,27.08,27.08,26.5418,26.5631,9537,0
+NZAC.US,D,20220914,000000,26.659,26.659,26.48,26.56,1782,0
+NZAC.US,D,20220915,000000,26.62,26.62,26.28,26.33,32406,0
+NZAC.US,D,20220916,000000,26.11,26.15,25.93,26.15,11394,0
+NZAC.US,D,20220919,000000,26.15,26.26,26.02,26.02,3202,0
+NZAC.US,D,20220920,000000,26,26,25.76,25.92,3175,0
+NZAC.US,D,20220921,000000,25.96,25.99,25.51,25.51,2207,0
+NZAC.US,D,20220922,000000,25.329,25.334,25.07,25.07,1140,0
+NZAC.US,D,20220923,000000,24.96,24.96,24.59,24.83,3263,0
+NZAC.US,D,20220926,000000,24.7032,24.71,24.49,24.49,6027,0
+NZAC.US,D,20220927,000000,24.33,24.479,24.319,24.4026,3687,0
+NZAC.US,D,20220928,000000,24.42,24.9201,24.42,24.66,4859,0
+NZAC.US,D,20220929,000000,24.56,24.56,24.23,24.42,45183,0
+NZAC.US,D,20220930,000000,24.34,24.36,24.1428,24.1428,3074,0
+NZAC.US,D,20221003,000000,24.61,24.7751,24.49,24.49,4183,0
+NZAC.US,D,20221004,000000,25.2,25.55,25.2,25.55,9359,0
+NZAC.US,D,20221005,000000,25.16,25.42,25.13,25.34,5455,0
+NZAC.US,D,20221006,000000,25.16,25.17,25.06,25.07,2487,0
+NZAC.US,D,20221007,000000,24.5412,24.569,24.37,24.41,5207,0
+NZAC.US,D,20221010,000000,24.3801,24.3801,24,24,8886,0
+NZAC.US,D,20221011,000000,24.2109,24.24,23.93,24.04,3195,0
+NZAC.US,D,20221012,000000,24.01,24.07,23.72,23.72,2191,0
+NZAC.US,D,20221013,000000,23.42,24.51,23.42,24.51,1830,0
+NZAC.US,D,20221014,000000,23.98,24.029,23.76,23.76,2591,0
+NZAC.US,D,20221017,000000,24.41,24.694,24.41,24.66,44392,0
+NZAC.US,D,20221018,000000,24.79,24.96,24.79,24.96,4991,0
+NZAC.US,D,20221019,000000,24.68,24.76,24.449,24.54,5580,0
+NZAC.US,D,20221020,000000,24.65,24.6675,24.38,24.44,3971,0
+NZAC.US,D,20221021,000000,24.47,24.93,24.45,24.93,2854,0
+NZAC.US,D,20221024,000000,24.955,25.21,24.8,25.12,33985,0
+NZAC.US,D,20221025,000000,25.37,25.53,25.32,25.52,9299,0
+NZAC.US,D,20221026,000000,25.37,25.77,25.37,25.54,4345,0
+NZAC.US,D,20221027,000000,25.67,25.67,25.35,25.35,3164,0
+NZAC.US,D,20221028,000000,25.26,25.77,25.26,25.77,24445,0
+NZAC.US,D,20221031,000000,25.62,25.6741,25.57,25.6038,3361,0
+NZAC.US,D,20221101,000000,25.91,25.91,25.5541,25.63,13103,0
+NZAC.US,D,20221102,000000,25.54,25.89,25.05,25.15,5956,0
+NZAC.US,D,20221103,000000,24.82,24.97,24.76,24.77,3473,0
+NZAC.US,D,20221104,000000,25.28,25.46,25.04,25.46,24364,0
+NZAC.US,D,20221107,000000,25.43,25.5656,25.42,25.53,2989,0
+NZAC.US,D,20221108,000000,25.65,25.9,25.65,25.83,4545,0
+NZAC.US,D,20221109,000000,25.61,25.61,25.35,25.39,6428,0
+NZAC.US,D,20221110,000000,26.58,26.86,26.54,26.86,1430,0
+NZAC.US,D,20221111,000000,26.91,27.16,26.91,27.1185,5538,0
+NZAC.US,D,20221114,000000,27.03,27.12,26.92,26.93,3973,0
+NZAC.US,D,20221115,000000,27.24,27.2661,26.92,27.09,2031,0
+NZAC.US,D,20221116,000000,26.9,26.94,26.84,26.8766,3685,0
+NZAC.US,D,20221117,000000,26.5,26.86,26.5,26.58,1789,0
+NZAC.US,D,20221118,000000,27,27,26.76,26.98,12059,0
+NZAC.US,D,20221121,000000,26.74,26.78,26.6891,26.73,3609,0
+NZAC.US,D,20221122,000000,26.91,27.14,26.91,27.14,4036,0
+NZAC.US,D,20221123,000000,27.22,27.23,27.05,27.05,1142,0
+NZAC.US,D,20221125,000000,27.37,27.37,27.32,27.35,1942,0
+NZAC.US,D,20221128,000000,26.98,27.019,26.9034,26.9281,1498,0
+NZAC.US,D,20221129,000000,26.96,27,26.845,26.93,83198,0
+NZAC.US,D,20221130,000000,26.98,27.7,26.97,27.7,1998,0
+NZAC.US,D,20221201,000000,27.71,27.71,27.51,27.52,3972,0
+NZAC.US,D,20221202,000000,27.33,27.63,27.33,27.63,1810,0
+NZAC.US,D,20221205,000000,27.31,27.3186,27.05,27.05,2889,0
+NZAC.US,D,20221206,000000,27.16,27.16,26.68,26.88,9726,0
+NZAC.US,D,20221207,000000,26.86,26.86,26.745,26.85,7491,0
+NZAC.US,D,20221208,000000,26.81,26.97,26.81,26.94,2647,0
+NZAC.US,D,20221209,000000,27.03,27.0659,26.89,26.93,5256,0
+NZAC.US,D,20221212,000000,26.89,27.03,26.79,27.03,12188,0
+NZAC.US,D,20221213,000000,27.8399,27.84,27.29,27.41,10312,0
+NZAC.US,D,20221214,000000,27.5425,27.57,27.03,27.31,4615,0
+NZAC.US,D,20221215,000000,26.68,26.68,26.47,26.49,1802,0
+NZAC.US,D,20221216,000000,26.28,26.35,26.18,26.32,6449,0
+NZAC.US,D,20221219,000000,26.26,26.3053,26.02,26.06,2944,0
+NZAC.US,D,20221220,000000,26.08,26.17,26.08,26.12,2316,0
+NZAC.US,D,20221221,000000,26.25,26.476,26.25,26.41,3523,0
+NZAC.US,D,20221222,000000,25.845,26.1,25.7701,26.1,3793,0
+NZAC.US,D,20221223,000000,26.1394,26.205,26.11,26.205,15410,0
+NZAC.US,D,20221227,000000,26.06,26.25,26.06,26.25,5148,0
+NZAC.US,D,20221228,000000,25.96,26.04,25.66,25.66,22778,0
+NZAC.US,D,20221229,000000,26.47,26.47,26.13,26.31,46862,0
+NZAC.US,D,20221230,000000,26.13,26.229,25.98,26.19,12134,0
+NZAC.US,D,20230103,000000,26.38,26.38,26.13,26.31,2584,0
+NZAC.US,D,20230104,000000,26.58,26.665,26.42,26.5581,4163,0
+NZAC.US,D,20230105,000000,26.2529,26.34,26.2,26.2,5352,0
+NZAC.US,D,20230106,000000,26.47,26.95,26.47,26.95,9415,0
+NZAC.US,D,20230109,000000,27.11,27.1401,26.92,26.92,2591,0
+NZAC.US,D,20230110,000000,26.97,27.14,26.95,27.14,8055,0
+NZAC.US,D,20230111,000000,27.2,27.35,27.2,27.35,2632,0
+NZAC.US,D,20230112,000000,27.41,27.66,27.41,27.65,3034,0
+NZAC.US,D,20230113,000000,27.595,27.7072,27.56,27.67,1973,0
+NZAC.US,D,20230117,000000,27.6701,27.76,27.6701,27.76,4441,0
+NZAC.US,D,20230118,000000,27.9,27.9,27.35,27.4,24028,0
+NZAC.US,D,20230119,000000,27.26,27.35,27.21,27.21,1951,0
+NZAC.US,D,20230120,000000,27.33,27.6626,27.33,27.6626,1891,0
+NZAC.US,D,20230123,000000,27.86,28.035,27.86,27.92,3893,0
+NZAC.US,D,20230124,000000,27.76,27.97,27.76,27.97,3070,0
+NZAC.US,D,20230125,000000,27.6001,27.9805,27.6001,27.9805,1870,0
+NZAC.US,D,20230126,000000,28,28.1874,27.97,28.1874,1927,0
+NZAC.US,D,20230127,000000,28.225,28.33,28.225,28.24,1546,0
+NZAC.US,D,20230130,000000,28.059,28.15,27.9,27.9,35180,0
+NZAC.US,D,20230131,000000,28.0462,28.18,28.0462,28.18,4061,0
+NZAC.US,D,20230201,000000,28.1651,28.54,27.98,28.53,5886,0
+NZAC.US,D,20230202,000000,28.53,28.88,28.52,28.76,206386,0
+NZAC.US,D,20230203,000000,28.59,28.59,28.4103,28.5,5403,0
+NZAC.US,D,20230206,000000,28.2,28.26,28.12,28.2225,4236,0
+NZAC.US,D,20230207,000000,28.0875,28.4915,28.0875,28.4915,8882,0
+NZAC.US,D,20230208,000000,28.37,28.44,28.2,28.26,5845,0
+NZAC.US,D,20230209,000000,28.49,28.53,28.1,28.12,4854,0
+NZAC.US,D,20230210,000000,27.93,28.079,27.87,28.01,3402,0
+NZAC.US,D,20230213,000000,27.91,28.38,27.91,28.34,3523,0
+NZAC.US,D,20230214,000000,28.22,28.3491,28.22,28.3491,3000,0
+NZAC.US,D,20230215,000000,28.09,28.39,28.09,28.39,4849,0
+NZAC.US,D,20230216,000000,28.03,28.31,28.03,28.11,3139,0
+NZAC.US,D,20230217,000000,27.94,28.0624,27.88,28.04,2831,0
+NZAC.US,D,20230221,000000,27.89,27.9,27.49,27.56,13920,0
+NZAC.US,D,20230222,000000,27.5,27.58,27.42,27.42,1469,0
+NZAC.US,D,20230223,000000,27.63,27.63,27.42,27.61,3037,0
+NZAC.US,D,20230224,000000,27.2,27.22,27.15,27.22,2220,0
+NZAC.US,D,20230227,000000,27.52,27.57,27.38,27.44,43750,0
+NZAC.US,D,20230228,000000,27.33,27.43,27.26,27.26,8677,0
+NZAC.US,D,20230301,000000,27.48,27.48,27.2101,27.35,2661,0
+NZAC.US,D,20230302,000000,27.1973,27.47,27.1973,27.47,3877,0
+NZAC.US,D,20230303,000000,27.61,27.89,27.61,27.82,7936,0
+NZAC.US,D,20230306,000000,27.91,28.03,27.81,27.88,4166,0
+NZAC.US,D,20230307,000000,27.81,27.81,27.37,27.39,3656,0
+NZAC.US,D,20230308,000000,27.5143,27.53,27.3368,27.53,3007,0
+NZAC.US,D,20230309,000000,27.46,27.46,26.98,26.98,1127,0
+NZAC.US,D,20230310,000000,27.01,27.01,26.61,26.61,5394,0
+NZAC.US,D,20230313,000000,26.32,26.78,26.32,26.65,6958,0
+NZAC.US,D,20230314,000000,27.016,27.04,26.79,27.04,3607,0
+NZAC.US,D,20230315,000000,26.48,26.61,26.32,26.61,2807,0
+NZAC.US,D,20230316,000000,26.49,27.1,26.49,27.1,1838,0
+NZAC.US,D,20230317,000000,26.9527,26.96,26.75,26.78,3938,0
+NZAC.US,D,20230320,000000,27.07,27.12,27.03,27.12,1583,0
+NZAC.US,D,20230321,000000,27.32,27.4,27.275,27.4,1299,0
+NZAC.US,D,20230322,000000,27.44,27.6,27.16,27.16,1462,0
+NZAC.US,D,20230323,000000,27.3559,27.5,27.09,27.27,7944,0
+NZAC.US,D,20230324,000000,27.08,27.32,27,27.32,933,0
+NZAC.US,D,20230327,000000,27.4756,27.4756,27.34,27.34,5197,0
+NZAC.US,D,20230328,000000,27.31,27.4,27.25,27.4,25927,0
+NZAC.US,D,20230329,000000,27.6,27.69,27.6,27.69,849,0
+NZAC.US,D,20230330,000000,27.87,28.0192,27.87,27.99,31553,0
+NZAC.US,D,20230331,000000,28.0509,28.2515,28.0509,28.2515,3343,0
+NZAC.US,D,20230403,000000,28.17,28.3168,28.17,28.31,4644,0
+NZAC.US,D,20230404,000000,28.2558,28.27,28.2,28.27,2183,0
+NZAC.US,D,20230405,000000,28.0436,28.1,27.9981,28.06,2309,0
+NZAC.US,D,20230406,000000,28.18,28.25,28.18,28.2049,930,0
+NZAC.US,D,20230410,000000,28.09,28.19,28.04,28.19,3888,0
+NZAC.US,D,20230411,000000,28.24,28.32,28.24,28.3,3768,0
+NZAC.US,D,20230412,000000,28.42,28.4231,28.2146,28.2146,1236,0
+NZAC.US,D,20230413,000000,28.2,28.61,28.2,28.58,4988,0
+NZAC.US,D,20230414,000000,28.53,28.53,28.3877,28.495,790,0
+NZAC.US,D,20230417,000000,28.51,28.58,28.42,28.58,1392,0
+NZAC.US,D,20230418,000000,28.72,28.72,28.56,28.67,3010,0
+NZAC.US,D,20230419,000000,28.496,28.63,28.49,28.55,4020,0
+NZAC.US,D,20230420,000000,28.45,28.62,28.43,28.52,6200,0
+NZAC.US,D,20230421,000000,28.48,28.5397,28.4411,28.48,2611,0
+NZAC.US,D,20230424,000000,28.47,28.54,28.46,28.54,1625,0
+NZAC.US,D,20230425,000000,28.4,28.4,28.08,28.08,3537,0
+NZAC.US,D,20230426,000000,28.18,28.18,27.96,28.05,3669,0
+NZAC.US,D,20230427,000000,28.27,28.62,28.2263,28.62,21573,0
+NZAC.US,D,20230428,000000,28.65,28.7,28.62,28.7,2167,0
+NZAC.US,D,20230501,000000,28.72,28.8,28.65,28.65,9871,0
+NZAC.US,D,20230502,000000,28.59,28.59,28.25,28.37,10974,0
+NZAC.US,D,20230503,000000,28.54,28.72,28.33,28.33,30634,0
+NZAC.US,D,20230504,000000,28.32,28.32,28.18,28.18,2099,0
+NZAC.US,D,20230505,000000,28.35,28.75,28.35,28.64,2033,0
+NZAC.US,D,20230508,000000,28.57,28.7,28.57,28.65,3490,0
+NZAC.US,D,20230509,000000,28.51,28.58,28.51,28.51,2077,0
+NZAC.US,D,20230510,000000,28.65,28.65,28.4,28.59,1649,0
+NZAC.US,D,20230511,000000,28.49,28.5727,28.46,28.55,9398,0
+NZAC.US,D,20230512,000000,28.73,28.74,28.36,28.515,7683,0
+NZAC.US,D,20230515,000000,28.43,28.7119,28.43,28.67,4136,0
+NZAC.US,D,20230516,000000,28.61,28.679,28.47,28.52,3649,0
+NZAC.US,D,20230517,000000,28.55,28.78,28.55,28.72,1507,0
+NZAC.US,D,20230518,000000,28.774,28.85,28.63,28.85,3503,0
+NZAC.US,D,20230519,000000,28.83,28.93,28.83,28.93,649,0
+NZAC.US,D,20230522,000000,28.93,29.05,28.93,28.95,1487,0
+NZAC.US,D,20230523,000000,28.74,28.785,28.51,28.51,3971,0
+NZAC.US,D,20230524,000000,28.292,28.315,28.24,28.255,2637,0
+NZAC.US,D,20230525,000000,28.4127,28.49,28.35,28.35,7716,0
+NZAC.US,D,20230526,000000,28.7161,28.81,28.6767,28.81,4356,0
+NZAC.US,D,20230530,000000,28.93,28.93,28.63,28.67,53122,0
+NZAC.US,D,20230531,000000,28.57,28.57,28.44,28.55,1544,0
+NZAC.US,D,20230601,000000,28.28,28.57,28.28,28.49,1196,0
+NZAC.US,D,20230602,000000,28.88,28.97,28.88,28.97,1427,0
+NZAC.US,D,20230605,000000,28.93,28.93,28.82,28.82,1264,0
+NZAC.US,D,20230606,000000,28.88,29.015,28.8611,29.01,2694,0
+NZAC.US,D,20230607,000000,28.8231,28.85,28.744,28.75,1028,0
+NZAC.US,D,20230608,000000,28.85,28.985,28.84,28.985,2347,0
+NZAC.US,D,20230609,000000,29.13,29.155,29.01,29.07,7447,0
+NZAC.US,D,20230612,000000,29.1439,29.26,29.1439,29.26,3942,0
+NZAC.US,D,20230613,000000,29.45,29.59,29.39,29.54,4431,0
+NZAC.US,D,20230614,000000,29.6754,29.6754,29.5001,29.61,4393,0
+NZAC.US,D,20230615,000000,29.7339,29.99,29.7339,29.89,3179,0
+NZAC.US,D,20230616,000000,29.8916,29.93,29.83,29.86,2160,0
+NZAC.US,D,20230620,000000,29.9,29.9,29.53,29.59,5089,0
+NZAC.US,D,20230621,000000,29.463,29.463,29.3786,29.43,952,0
+NZAC.US,D,20230622,000000,29.39,29.41,29.32,29.39,890,0
+NZAC.US,D,20230623,000000,29.15,29.23,29.1296,29.1296,2158,0
+NZAC.US,D,20230626,000000,29.08,29.14,29.06,29.06,869,0
+NZAC.US,D,20230627,000000,29.15,29.4,29.15,29.4,2576,0
+NZAC.US,D,20230628,000000,29.26,29.39,29.2597,29.3,1825,0
+NZAC.US,D,20230629,000000,29.26,29.43,29.26,29.43,27163,0
+NZAC.US,D,20230630,000000,29.6,29.845,29.6,29.7998,9540,0
+NZAC.US,D,20230703,000000,29.79,29.895,29.79,29.895,875,0
+NZAC.US,D,20230705,000000,29.79,29.79,29.6221,29.69,8513,0
+NZAC.US,D,20230706,000000,29.323,29.323,29.2398,29.28,1341,0
+NZAC.US,D,20230707,000000,29.39,29.52,29.39,29.39,976,0
+NZAC.US,D,20230710,000000,29.4,29.46,29.3502,29.46,1287,0
+NZAC.US,D,20230711,000000,29.63,29.69,29.51,29.69,2026,0
+NZAC.US,D,20230712,000000,29.98,30.08,29.9669,30.05,3312,0
+NZAC.US,D,20230713,000000,30.2825,30.39,30.25,30.36,15437,0
+NZAC.US,D,20230714,000000,30.72,30.72,30.23,30.33,5550,0
+NZAC.US,D,20230717,000000,30.58,30.58,30.3019,30.42,6200,0
+NZAC.US,D,20230718,000000,30.34,30.5848,30.34,30.53,4884,0
+NZAC.US,D,20230719,000000,30.6186,30.645,30.5475,30.64,1521,0
+NZAC.US,D,20230720,000000,30.4368,30.4893,30.3022,30.32,2700,0
+NZAC.US,D,20230721,000000,30.53,30.53,30.39,30.39,6076,0
+NZAC.US,D,20230724,000000,30.4293,30.51,30.42,30.42,2391,0
+NZAC.US,D,20230725,000000,30.55,30.6,30.4698,30.59,6631,0
+NZAC.US,D,20230726,000000,30.53,30.56,30.5,30.53,4881,0
+NZAC.US,D,20230727,000000,30.75,30.75,30.33,30.39,4900,0
+NZAC.US,D,20230728,000000,30.62,30.7434,30.62,30.69,15650,0
+NZAC.US,D,20230731,000000,30.64,30.685,30.5783,30.63,2345,0
+NZAC.US,D,20230801,000000,30.4667,30.5,30.3963,30.42,1762,0
+NZAC.US,D,20230802,000000,30.23,30.23,29.9501,29.99,7380,0
+NZAC.US,D,20230803,000000,29.845,30,29.84,29.84,2416,0
+NZAC.US,D,20230804,000000,30,30.17,29.7301,29.76,1072,0
+NZAC.US,D,20230807,000000,29.885,30.01,29.8843,30.01,2443,0
+NZAC.US,D,20230808,000000,29.78,29.84,29.6501,29.82,4435,0
+NZAC.US,D,20230809,000000,29.75,29.8748,29.668,29.77,3241,0
+NZAC.US,D,20230810,000000,30.01,30.01,29.79,29.81,1228,0
+NZAC.US,D,20230811,000000,29.56,29.63,29.56,29.6,2257,0
+NZAC.US,D,20230814,000000,29.49,29.7041,29.49,29.68,1027,0
+NZAC.US,D,20230815,000000,29.52,29.52,29.4,29.41,27818,0
+NZAC.US,D,20230816,000000,29.3,29.41,29.14,29.14,1208,0
+NZAC.US,D,20230817,000000,29.12,29.18,29.02,29.04,18233,0
+NZAC.US,D,20230818,000000,28.63,28.98,28.63,28.98,4415,0
+NZAC.US,D,20230821,000000,28.9491,29.15,28.9491,29.14,3939,0
+NZAC.US,D,20230822,000000,29.08,29.08,28.99,29.08,4214,0
+NZAC.US,D,20230823,000000,29.3201,29.41,29.3201,29.37,18581,0
+NZAC.US,D,20230824,000000,29.5,29.5,29.09,29.09,3951,0
+NZAC.US,D,20230825,000000,29.08,29.2,28.9017,29.18,1901,0
+NZAC.US,D,20230828,000000,29.39,29.48,29.33,29.48,2964,0
+NZAC.US,D,20230829,000000,29.805,29.94,29.8,29.94,1507,0
+NZAC.US,D,20230830,000000,29.85,30.01,29.85,30,35287,0
+NZAC.US,D,20230831,000000,29.91,29.91,29.8186,29.9,826,0
+NZAC.US,D,20230901,000000,29.91,29.95,29.8037,29.95,1261,0
+NZAC.US,D,20230905,000000,30.1,30.1,29.6842,29.75,4576,0
+NZAC.US,D,20230906,000000,29.64,29.73,29.36,29.56,3958,0
+NZAC.US,D,20230907,000000,29.23,29.4399,29.23,29.35,2821,0
+NZAC.US,D,20230908,000000,29.43,29.48,29.37,29.45,1168,0
+NZAC.US,D,20230911,000000,29.56,29.7,29.51,29.62,6337,0
+NZAC.US,D,20230912,000000,29.555,29.61,29.45,29.45,5172,0
+NZAC.US,D,20230913,000000,29.43,29.53,29.39,29.39,4325,0
+NZAC.US,D,20230914,000000,29.67,29.76,29.59,29.72,3888,0
+NZAC.US,D,20230915,000000,29.5801,29.59,29.42,29.52,25447,0
+NZAC.US,D,20230918,000000,29.52,29.52,29.38,29.38,1518,0
+NZAC.US,D,20230919,000000,29.2001,29.38,29.2001,29.38,3100,0
+NZAC.US,D,20230920,000000,29.45,29.55,29.14,29.14,1673,0
+NZAC.US,D,20230921,000000,28.83,28.83,28.68,28.68,743,0
+NZAC.US,D,20230922,000000,28.86,28.86,28.655,28.7,4790,0
+NZAC.US,D,20230925,000000,28.77,28.77,28.53,28.69,9586,0
+NZAC.US,D,20230926,000000,28.73,28.73,28.22,28.26,2627,0
+NZAC.US,D,20230927,000000,28.29,28.29,27.9601,28.23,5694,0
+NZAC.US,D,20230928,000000,28.22,28.44,28.21,28.41,9851,0
+NZAC.US,D,20230929,000000,28.56,28.56,28.2873,28.39,1967,0
+NZAC.US,D,20231002,000000,28.57,28.57,28.08,28.26,2850,0
+NZAC.US,D,20231003,000000,27.95,27.95,27.77,27.7994,3793,0
+NZAC.US,D,20231004,000000,27.88,28.049,27.8,27.97,3933,0
+NZAC.US,D,20231005,000000,27.933,28.13,27.9027,28.13,2253,0
+NZAC.US,D,20231006,000000,27.9435,28.49,27.9435,28.49,929,0
+NZAC.US,D,20231009,000000,28.33,28.54,28.1891,28.45,6915,0
+NZAC.US,D,20231010,000000,28.6654,28.88,28.6654,28.77,4659,0
+NZAC.US,D,20231011,000000,28.79,28.93,28.67,28.93,2735,0
+NZAC.US,D,20231012,000000,28.8107,28.9,28.6132,28.7,2445,0
+NZAC.US,D,20231013,000000,28.71,28.71,28.3902,28.48,3514,0
+NZAC.US,D,20231016,000000,28.59,28.77,28.59,28.77,3801,0
+NZAC.US,D,20231017,000000,28.47,28.7,28.47,28.67,3175,0
+NZAC.US,D,20231018,000000,28.5,28.5,28.22,28.22,1782,0
+NZAC.US,D,20231019,000000,28.165,28.32,27.96,27.96,2412,0
+NZAC.US,D,20231020,000000,27.84,27.84,27.6,27.6,2413,0
+NZAC.US,D,20231023,000000,27.43,27.7532,27.43,27.54,2285,0
+NZAC.US,D,20231024,000000,27.69,27.74,27.6048,27.74,3347,0
+NZAC.US,D,20231025,000000,27.45,27.45,27.36,27.4,3018,0
+NZAC.US,D,20231026,000000,27.06,27.2895,27.06,27.09,1321,0
+NZAC.US,D,20231027,000000,27.22,27.22,27.06,27.06,1924,0
+NZAC.US,D,20231030,000000,27.38,27.38,27.265,27.32,11630,0
+NZAC.US,D,20231031,000000,27.41,27.52,27.35,27.52,13017,0
+NZAC.US,D,20231101,000000,26.5,27.76,26.5,27.71,3552,0
+NZAC.US,D,20231102,000000,28.17,28.36,28.17,28.36,4519,0
+NZAC.US,D,20231103,000000,28.6782,28.76,28.5901,28.73,2616,0
+NZAC.US,D,20231106,000000,28.73,28.77,28.6,28.77,4238,0
+NZAC.US,D,20231107,000000,28.66,28.8,28.66,28.74,1472,0
+NZAC.US,D,20231108,000000,28.81,28.81,28.739,28.75,1118,0
+NZAC.US,D,20231109,000000,28.83,28.83,28.65,28.65,1336,0
+NZAC.US,D,20231110,000000,28.6364,28.9,28.6364,28.9,69558,0
+NZAC.US,D,20231113,000000,28.76,29,28.76,28.9,13962,0
+NZAC.US,D,20231114,000000,29.33,29.7,29.33,29.69,3917,0
+NZAC.US,D,20231115,000000,29.69,29.7901,29.64,29.64,3292,0
+NZAC.US,D,20231116,000000,29.6753,29.75,29.6753,29.75,1056,0
+NZAC.US,D,20231117,000000,29.79,29.87,29.7889,29.87,1395,0
+NZAC.US,D,20231120,000000,29.8801,30.1201,29.8801,30.04,1380,0
+NZAC.US,D,20231121,000000,30.11,30.11,29.95,30.05,2119,0
+NZAC.US,D,20231122,000000,30.1111,30.1111,30.0501,30.0943,1053,0
+NZAC.US,D,20231124,000000,30.19,30.19,30.1,30.1,959,0
+NZAC.US,D,20231127,000000,30.09,30.18,30.073,30.14,2493,0
+NZAC.US,D,20231128,000000,30.2204,30.2204,30.0884,30.1464,929,0
+NZAC.US,D,20231129,000000,30.2842,30.2842,30.14,30.2,4188,0
+NZAC.US,D,20231130,000000,30.19,30.31,30.13,30.3,45560,0
+NZAC.US,D,20231201,000000,30,30.2413,29.94,30.21,7733,0
+NZAC.US,D,20231204,000000,29.95,30.09,29.95,30.09,1626,0
+NZAC.US,D,20231205,000000,29.87,30.08,29.87,30.055,4413,0
+NZAC.US,D,20231206,000000,30.15,30.22,29.995,29.995,2009,0
+NZAC.US,D,20231207,000000,30.03,30.2626,30.03,30.215,3599,0
+NZAC.US,D,20231208,000000,30.15,30.32,30.15,30.32,3742,0
+NZAC.US,D,20231211,000000,30.33,30.45,30.305,30.39,7500,0
+NZAC.US,D,20231212,000000,30.4,30.55,30.33,30.55,20700,0
+NZAC.US,D,20231213,000000,30.56,30.935,30.5,30.935,5113,0
+NZAC.US,D,20231214,000000,31.15,31.2714,31.09,31.23,2388,0
+NZAC.US,D,20231215,000000,31.17,31.23,31.07,31.07,2043,0
+NZAC.US,D,20231218,000000,31.18,31.28,31.1,31.22,4609,0
+NZAC.US,D,20231219,000000,31.41,31.43,31.34,31.4,5088,0
+NZAC.US,D,20231220,000000,31.38,31.46,31,31,2581,0
+NZAC.US,D,20231221,000000,31.2,31.37,31.2,31.37,13007,0
+NZAC.US,D,20231222,000000,31.47,31.5,31.4,31.4,7161,0
+NZAC.US,D,20231226,000000,31.51,31.51,31.5,31.5,660,0
+NZAC.US,D,20231227,000000,31.5801,31.72,31.5801,31.72,3016,0
+NZAC.US,D,20231228,000000,31.81,31.85,31.71,31.75,16321,0
+NZAC.US,D,20231229,000000,31.83,31.84,31.67,31.7,23602,0
+NZAC.US,D,20240102,000000,31.69,31.69,31.2569,31.36,6866,0
+NZAC.US,D,20240103,000000,31.04,31.14,30.94,30.94,6532,0
+NZAC.US,D,20240104,000000,31.0681,31.21,31.04,31.04,11928,0
+NZAC.US,D,20240105,000000,31.19,31.19,30.9701,31.03,1983,0
+NZAC.US,D,20240108,000000,31.25,31.46,31.11,31.45,11064,0
+NZAC.US,D,20240109,000000,31.45,31.45,31.32,31.34,2182,0
+NZAC.US,D,20240110,000000,31.23,31.73,31.23,31.73,84169,0
+NZAC.US,D,20240111,000000,31.95,31.95,31.3438,31.57,12972,0
+NZAC.US,D,20240112,000000,31.99,31.99,31.5967,31.63,3934,0
+NZAC.US,D,20240116,000000,31.74,31.74,31.26,31.36,6264,0
+NZAC.US,D,20240117,000000,31,31.17,30.9405,31.05,22271,0
+NZAC.US,D,20240118,000000,31.18,31.38,31.18,31.38,3046,0
+NZAC.US,D,20240119,000000,31.5364,31.645,31.4851,31.645,1511,0
+NZAC.US,D,20240122,000000,31.75,31.75,31.6667,31.725,1920,0
+NZAC.US,D,20240123,000000,31.77,31.79,31.5901,31.79,2983,0
+NZAC.US,D,20240124,000000,32,32,31.87,31.87,1331,0
+NZAC.US,D,20240125,000000,31.9909,32,31.9101,31.94,3476,0
+NZAC.US,D,20240126,000000,31.88,32.0235,31.88,31.98,4877,0
+NZAC.US,D,20240129,000000,32,32.1716,31.926,32.1716,2652,0
+NZAC.US,D,20240130,000000,32.15,32.15,32.05,32.12,21722,0
+NZAC.US,D,20240131,000000,31.96,31.9963,31.7018,31.7018,3145,0
+NZAC.US,D,20240201,000000,31.74,32.07,31.74,32.07,2740,0
+NZAC.US,D,20240202,000000,32.04,32.26,32.04,32.18,2172,0
+NZAC.US,D,20240205,000000,32.13,32.13,31.99,32.06,9956,0
+NZAC.US,D,20240206,000000,32.13,32.1799,32.0368,32.1799,4027,0
+NZAC.US,D,20240207,000000,32.4321,32.447,32.3901,32.4341,1375,0
+NZAC.US,D,20240208,000000,32.35,32.428,32.35,32.3907,1259,0
+NZAC.US,D,20240209,000000,32.4,32.592,32.4,32.55,3147,0
+NZAC.US,D,20240212,000000,32.64,32.7,32.49,32.64,4215,0
+NZAC.US,D,20240213,000000,31.98,32.135,31.98,32.01,3207,0
+NZAC.US,D,20240214,000000,32.03,32.4,32.03,32.4,2842,0
+NZAC.US,D,20240215,000000,32.62,32.71,32.5301,32.71,1006,0
+NZAC.US,D,20240216,000000,32.6201,32.78,32.59,32.59,666,0
+NZAC.US,D,20240220,000000,32.63,32.63,32.35,32.48,5522,0
+NZAC.US,D,20240221,000000,32.42,32.55,32.29,32.55,4945016,0
+NZAC.US,D,20240222,000000,32.928,33.1,32.928,33.03,2386,0
+NZAC.US,D,20240223,000000,33.05,33.15,33.03,33.03,1760,0
+NZAC.US,D,20240226,000000,33.1,33.1,32.97,33.02,3835,0
+NZAC.US,D,20240227,000000,33.03,33.09,32.93,32.97,4933,0
+NZAC.US,D,20240228,000000,32.93,32.94,32.82,32.89,20365,0
+NZAC.US,D,20240229,000000,33.0273,33.1001,32.95,33.1001,5404,0
+NZAC.US,D,20240301,000000,33.04,33.34,33.04,33.33,4033,0
+NZAC.US,D,20240304,000000,33.31,33.38,33.25,33.25,2259,0
+NZAC.US,D,20240305,000000,33.1451,33.1451,32.875,32.93,2138,0
+NZAC.US,D,20240306,000000,33.26,33.3353,33.16,33.18,1932,0
+NZAC.US,D,20240307,000000,33.45,33.61,33.4,33.56,3913,0
+NZAC.US,D,20240308,000000,33.48,33.5915,33.39,33.39,2164,0
+NZAC.US,D,20240311,000000,33.38,33.42,33.3301,33.34,4263,0
+NZAC.US,D,20240312,000000,33.62,33.75,33.6,33.7,1850,0
+NZAC.US,D,20240313,000000,33.7,33.7,33.54,33.61,68960,0
+NZAC.US,D,20240314,000000,33.52,33.52,33.1,33.43,9854,0
+NZAC.US,D,20240315,000000,33.3,33.33,33.15,33.24,5893,0
+NZAC.US,D,20240318,000000,33.5,33.5,33.38,33.41,2164,0
+NZAC.US,D,20240319,000000,33.25,33.5,33.25,33.44,1674,0
+NZAC.US,D,20240320,000000,33.475,33.89,33.475,33.89,1932,0
+NZAC.US,D,20240321,000000,33.96,34.0092,33.83,33.83,1600,0
+NZAC.US,D,20240322,000000,33.84,33.84,33.75,33.75,1008,0
+NZAC.US,D,20240325,000000,33.68,33.7337,33.68,33.73,16268,0
+NZAC.US,D,20240326,000000,33.75,33.77,33.56,33.56,2163,0
+NZAC.US,D,20240327,000000,33.76,33.92,33.6711,33.92,3442,0
+NZAC.US,D,20240328,000000,33.808,33.9,33.8,33.8,3354,0
+NZAC.US,D,20240401,000000,33.92,33.92,33.66,33.83,3460,0
+NZAC.US,D,20240402,000000,33.44,33.47,33.3541,33.42,4402,0
+NZAC.US,D,20240403,000000,33.5667,33.68,33.5101,33.61,1992,0
+NZAC.US,D,20240404,000000,33.82,33.85,33.15,33.15,1530,0
+NZAC.US,D,20240405,000000,33.25,33.6,33.25,33.55,2503,0
+NZAC.US,D,20240408,000000,33.5316,33.6501,33.5316,33.55,10109,0
+NZAC.US,D,20240409,000000,33.62,33.62,33.39,33.57,6683,0
+NZAC.US,D,20240410,000000,33.2201,33.31,33.0529,33.2202,2772,0
+NZAC.US,D,20240411,000000,33.33,33.45,33.1,33.37,2312,0
+NZAC.US,D,20240412,000000,33.09,33.1166,32.85,32.85,2491,0
+NZAC.US,D,20240415,000000,33.18,33.18,32.49,32.52,3563,0
+NZAC.US,D,20240416,000000,32.37,32.56,32.37,32.37,3151,0
+NZAC.US,D,20240417,000000,32.255,32.335,32.18,32.23,3328,0
+NZAC.US,D,20240418,000000,32.4625,32.4625,32.19,32.19,1040,0
+NZAC.US,D,20240419,000000,32.14,32.17,31.9001,31.92,57461,0
+NZAC.US,D,20240422,000000,32.14,32.35,32.14,32.28,2189,0
+NZAC.US,D,20240423,000000,32.45,32.75,32.45,32.65,3134,0
+NZAC.US,D,20240424,000000,32.63,32.76,32.63,32.76,1129,0
+NZAC.US,D,20240425,000000,32.13,32.639,32.13,32.5,11491,0
+NZAC.US,D,20240426,000000,32.83,32.93,32.77,32.93,12264,0
+NZAC.US,D,20240429,000000,33.01,33.05,32.92,32.95,3976,0
+NZAC.US,D,20240430,000000,32.9,32.9,32.53,32.59,1332,0
+NZAC.US,D,20240501,000000,32.49,32.53,32.41,32.41,2401,0
+NZAC.US,D,20240502,000000,32.75,32.93,32.6101,32.93,1809,0
+NZAC.US,D,20240503,000000,33.34,33.3689,33.22,33.35,1279,0
+NZAC.US,D,20240506,000000,33.44,33.619,33.44,33.56,2394,0
+NZAC.US,D,20240507,000000,33.6,33.74,33.5601,33.6266,2709,0
+NZAC.US,D,20240508,000000,33.42,33.6338,33.42,33.57,1107,0
+NZAC.US,D,20240509,000000,33.57,33.75,33.57,33.73,2071,0
+NZAC.US,D,20240510,000000,33.9,33.9,33.74,33.85,2717,0
+NZAC.US,D,20240513,000000,33.94,33.94,33.7406,33.79,2472,0
+NZAC.US,D,20240514,000000,33.98,34.1,33.84,34.1,1811,0
+NZAC.US,D,20240515,000000,34.46,34.46,34.44,34.44,567,0
+NZAC.US,D,20240516,000000,34.4767,34.55,34.43,34.43,1444,0
+NZAC.US,D,20240517,000000,34.4353,34.44,34.2801,34.4,2625,0
+NZAC.US,D,20240520,000000,34.43,34.61,34.28,34.4,3350,0
+NZAC.US,D,20240521,000000,34.38,34.5,34.38,34.45,1740,0
+NZAC.US,D,20240522,000000,34.445,34.5,34.35,34.35,1743,0
+NZAC.US,D,20240523,000000,34.55,34.57,34.115,34.16,1932,0
+NZAC.US,D,20240524,000000,34.38,34.45,34.34,34.45,998,0
+NZAC.US,D,20240528,000000,34.42,34.48,34.325,34.48,6933,0
+NZAC.US,D,20240529,000000,34.17,34.17,34,34,923,0
+NZAC.US,D,20240530,000000,34,34.13,34,34.05,12302,0
+NZAC.US,D,20240531,000000,34.05,34.05,33.83,34.05,1395,0
+NZAC.US,D,20240603,000000,33.84,33.9625,33.79,33.87,1741,0
+NZAC.US,D,20240604,000000,34,34,33.88,33.88,6146,0
+NZAC.US,D,20240605,000000,34.135,34.37,34.135,34.37,1407,0
+NZAC.US,D,20240606,000000,34.37,34.57,34.26,34.51,22377,0
+NZAC.US,D,20240607,000000,34.33,34.42,34.14,34.14,3865,0
+NZAC.US,D,20240610,000000,34.61,34.61,34.048,34.4,3764,0
+NZAC.US,D,20240611,000000,34.61,34.61,34.03,34.35,1402,0
+NZAC.US,D,20240612,000000,34.77,34.86,34.56,34.71,4375,0
+NZAC.US,D,20240613,000000,34.66,34.66,34.4335,34.58,1650,0
+NZAC.US,D,20240614,000000,34.35,34.53,34.2801,34.48,2791,0
+NZAC.US,D,20240617,000000,34.35,34.77,34.35,34.77,1512,0
+NZAC.US,D,20240618,000000,34.68,34.87,34.68,34.72,5630,0
+NZAC.US,D,20240620,000000,34.85,34.85,34.62,34.62,1709,0
+NZAC.US,D,20240621,000000,35.13,35.13,34.4877,34.73,5210,0
+NZAC.US,D,20240624,000000,34.88,34.88,34.51,34.51,5319,0
+NZAC.US,D,20240625,000000,34.62,34.75,34.6193,34.75,8869,0
+NZAC.US,D,20240626,000000,34.485,34.67,34.485,34.55,1758,0
+NZAC.US,D,20240627,000000,34.72,34.78,34.5707,34.78,3576,0
+NZAC.US,D,20240628,000000,34.79,34.79,34.48,34.48,4130,0
+NZAC.US,D,20240701,000000,34.68,34.73,34.56,34.73,1728,0
+NZAC.US,D,20240702,000000,34.62,34.92,34.53,34.92,5893,0
+NZAC.US,D,20240703,000000,35.1,35.18,34.92,35.18,650,0
+NZAC.US,D,20240705,000000,35.18,35.42,35.13,35.3125,2818,0
+NZAC.US,D,20240708,000000,35.21,35.4,35.1901,35.38,6040,0
+NZAC.US,D,20240709,000000,35.31,35.44,35.2201,35.33,7244,0
+NZAC.US,D,20240710,000000,35.58,35.7,35.5,35.64,1814,0
+NZAC.US,D,20240711,000000,35.57,35.74,35.57,35.74,1785,0
+NZAC.US,D,20240712,000000,35.8072,36.13,35.8072,36,2583,0
+NZAC.US,D,20240715,000000,36.0799,36.0799,35.76,35.76,5781,0
+NZAC.US,D,20240716,000000,35.93,36.12,35.93,35.96,4846,0
+NZAC.US,D,20240717,000000,35.68,35.69,35.53,35.69,3568,0
+NZAC.US,D,20240718,000000,35.77,35.77,35.21,35.21,864,0
+NZAC.US,D,20240719,000000,35.17,35.23,34.98,34.98,5302,0
+NZAC.US,D,20240722,000000,35.32,35.53,35.2701,35.53,1526,0
+NZAC.US,D,20240723,000000,35.37,35.49,35.28,35.29,4783,0
+NZAC.US,D,20240724,000000,35.1,35.149,34.72,34.72,1364,0
+NZAC.US,D,20240725,000000,34.6701,34.98,34.56,34.56,2237,0
+NZAC.US,D,20240726,000000,34.81,35.06,34.79,34.85,3799,0
+NZAC.US,D,20240729,000000,34.97,35.02,34.9,34.97,3030,0
+NZAC.US,D,20240730,000000,34.965,35.02,34.6701,34.8531,24526,0
+NZAC.US,D,20240731,000000,35.245,35.43,35.245,35.41,1668,0
+NZAC.US,D,20240801,000000,35.15,35.15,34.629,34.69,3540,0
+NZAC.US,D,20240802,000000,34,34.28,34,34.28,4388,0
+NZAC.US,D,20240805,000000,32.71,33.5,32.71,33.22,7402,0
+NZAC.US,D,20240806,000000,33.34,33.77,33.34,33.48,5648,0
+NZAC.US,D,20240807,000000,34.07,34.07,33.48,33.49,3098,0
+NZAC.US,D,20240808,000000,33.78,34.243,33.78,34.1,1500,0
+NZAC.US,D,20240809,000000,34.3,34.4,34.27,34.4,999,0
+NZAC.US,D,20240812,000000,34.4395,34.4395,34.25,34.29,7467,0
+NZAC.US,D,20240813,000000,34.88,34.98,34.61,34.98,21106,0
+NZAC.US,D,20240814,000000,34.93,34.98,34.89,34.94,2371,0
+NZAC.US,D,20240815,000000,35.38,35.58,35.35,35.58,1661,0
+NZAC.US,D,20240816,000000,35.41,35.6666,35.41,35.57,3107,0
+NZAC.US,D,20240819,000000,35.74,36.09,35.68,36.09,2059,0
+NZAC.US,D,20240820,000000,35.85,36,35.85,36,4146,0
+NZAC.US,D,20240821,000000,36.1,36.16,36.04,36.1532,777,0
+NZAC.US,D,20240822,000000,36.01,36.01,35.84,35.92,3202,0
+NZAC.US,D,20240823,000000,36.1401,36.39,36.1401,36.3602,1374,0
+NZAC.US,D,20240826,000000,36.39,36.39,36.15,36.15,6644,0
+NZAC.US,D,20240827,000000,36.2301,36.51,36.2301,36.37,164555,0
+NZAC.US,D,20240828,000000,36.4,36.4,36.09,36.21,11181,0
+NZAC.US,D,20240829,000000,36.3289,36.49,36.222,36.222,26857,0
+NZAC.US,D,20240830,000000,36.3406,36.4648,36.1832,36.4648,33390,0
+NZAC.US,D,20240903,000000,36.29,36.29,35.665,35.82,12339,0
+NZAC.US,D,20240904,000000,35.63,35.84,35.63,35.65,219264,0
+NZAC.US,D,20240905,000000,35.88,35.88,35.59,35.6409,4537,0
+NZAC.US,D,20240906,000000,35.73,35.73,35.1,35.1094,16448,0
+NZAC.US,D,20240909,000000,35.41,35.59,35.26,35.4394,4847,0
+NZAC.US,D,20240910,000000,35.5,35.59,35.325,35.51,44799,0
+NZAC.US,D,20240911,000000,35.4,35.93,35.21,35.915,4110,0
+NZAC.US,D,20240912,000000,36,36.173,35.99,36.173,2160,0
+NZAC.US,D,20240913,000000,36.4,36.44,36.3521,36.44,1256,0
+NZAC.US,D,20240916,000000,36.43,36.48,36.35,36.461,4424,0
+NZAC.US,D,20240917,000000,36.6,36.6762,36.335,36.4419,9123,0
+NZAC.US,D,20240918,000000,36.375232,36.4299,36.29,36.39,1738,0
+NZAC.US,D,20240919,000000,36.9,37.07,36.9,36.9622,3951,0
+NZAC.US,D,20240920,000000,36.95,36.95,36.825,36.825,2353,0
+NZAC.US,D,20240923,000000,36.96,37.02,36.89,37.02,5392,0
+NZAC.US,D,20240924,000000,37,37.18,37,37.1749,2792,0
+NZAC.US,D,20240925,000000,37.21,37.21,37.02,37.14,940,0
+NZAC.US,D,20240926,000000,37.55,37.55,37.36,37.51,1582,0
+NZAC.US,D,20240927,000000,37.57,37.57,37.3829,37.3829,1604,0
+NZAC.US,D,20240930,000000,37.4486,37.4486,36.99,37.29,19440,0
+NZAC.US,D,20241001,000000,37.4,37.4,36.935,37.03,8168,0
+NZAC.US,D,20241002,000000,36.98,37.18,36.96,37.1,6277,0
+NZAC.US,D,20241003,000000,36.84,36.9008,36.79,36.85,3381,0
+NZAC.US,D,20241004,000000,36.94,37.15,36.94,37.15,2620,0
+NZAC.US,D,20241007,000000,37.16,37.16,36.97,37.04,1559,0
+NZAC.US,D,20241008,000000,36.99,37.15,36.98,37.15,2112,0
+NZAC.US,D,20241009,000000,37.06,37.28,37.06,37.23,2933,0
+NZAC.US,D,20241010,000000,37.1,37.26,37.1,37.26,1109,0
+NZAC.US,D,20241011,000000,37.23,37.47,37.23,37.35,3930,0
+NZAC.US,D,20241014,000000,37.49,37.62,37.49,37.6187,1382,0
+NZAC.US,D,20241015,000000,37.57,37.57,37.19,37.19,2497,0
+NZAC.US,D,20241016,000000,37.27,37.44,37.23,37.44,7659,0
+NZAC.US,D,20241017,000000,37.53,37.53,37.31,37.32,26130,0
+NZAC.US,D,20241018,000000,37.56,37.67,37.49,37.55,8321,0
+NZAC.US,D,20241021,000000,37.45,37.5999,37.35,37.36,6674,0
+NZAC.US,D,20241022,000000,37.22,37.3628,37.22,37.28,3472,0
+NZAC.US,D,20241023,000000,36.93,37.03,36.8,37.03,3228,0
+NZAC.US,D,20241024,000000,37.04,37.16,37,37.16,1851,0
+NZAC.US,D,20241025,000000,37.3699,37.3699,37.01,37.1,3616,0
+NZAC.US,D,20241028,000000,37.17,37.3,37.17,37.17,5929,0
+NZAC.US,D,20241029,000000,37.15,37.35,37.15,37.32,3627,0
+NZAC.US,D,20241030,000000,37.15,37.21,37.02,37.02,33653,0
+NZAC.US,D,20241031,000000,36.49,36.56,36.445,36.53,1797,0
+NZAC.US,D,20241101,000000,36.57,36.71,36.57,36.61,3407,0
+NZAC.US,D,20241104,000000,36.59,36.6636,36.48,36.56,6667,0
+NZAC.US,D,20241105,000000,36.61,36.9599,36.61,36.9599,1417,0
+NZAC.US,D,20241106,000000,37.19,37.3607,37.17,37.33,5116,0
+NZAC.US,D,20241107,000000,37.53,37.72,37.53,37.72,6171,0
+NZAC.US,D,20241108,000000,37.59,37.6909,37.59,37.61,3341,0
+NZAC.US,D,20241111,000000,37.73,37.76,37.27,37.76,28482,0
+NZAC.US,D,20241112,000000,37.55,37.55,37.3,37.35,7526,0
+NZAC.US,D,20241113,000000,37.3101,37.41,37.23,37.34,3430,0
+NZAC.US,D,20241114,000000,37.34,37.34,37.21,37.21,40391,0
+NZAC.US,D,20241115,000000,36.9,36.91,36.64,36.68,12040,0
+NZAC.US,D,20241118,000000,36.72,36.97,36.68,36.85,11414,0
+NZAC.US,D,20241119,000000,36.66,37.11,36.66,37.11,7049,0
+NZAC.US,D,20241120,000000,36.795,36.94,36.545,36.94,7973,0
+NZAC.US,D,20241121,000000,37.1,37.215,36.92,37.11,5487,0
+NZAC.US,D,20241122,000000,37.11,37.3323,37.11,37.32,2168,0
+NZAC.US,D,20241125,000000,37.42,37.51,37.365,37.44,3590,0
+NZAC.US,D,20241126,000000,37.44,37.51,37.4,37.47,36996,0
+NZAC.US,D,20241127,000000,37.53,37.6677,37.43,37.5319,9645,0
+NZAC.US,D,20241129,000000,37.53,37.85,37.53,37.72,3386,0
+NZAC.US,D,20241202,000000,37.34,37.55,37.32,37.53,18642,0
+NZAC.US,D,20241203,000000,37.44,37.57,37.3301,37.46,466843,0
+NZAC.US,D,20241204,000000,37.575,37.8,37.56,37.7292,17819,0
+NZAC.US,D,20241205,000000,37.76,37.91,37.69,37.69,6848,0
+NZAC.US,D,20241206,000000,37.88,38.09,37.73,37.87,49043,0
+NZAC.US,D,20241209,000000,38,38,37.8,37.84,6795,0
+NZAC.US,D,20241210,000000,37.69,37.69,37.44,37.44,6088,0
+NZAC.US,D,20241211,000000,37.6,37.8685,37.6,37.7874,3546,0
+NZAC.US,D,20241212,000000,37.72,37.72,37.49,37.62,4053,0
+NZAC.US,D,20241213,000000,37.58,37.59,37.44,37.59,9196,0
+NZAC.US,D,20241216,000000,37.48,37.729,37.47,37.66,12088,0
+NZAC.US,D,20241217,000000,37.44,37.56,37.387,37.53,3408,0
+NZAC.US,D,20241218,000000,37.551,37.5837,36.4,36.4,3457,0
+NZAC.US,D,20241219,000000,36.68,36.68,36.36,36.4,6554,0
+NZAC.US,D,20241220,000000,36.84,36.8953,36.56,36.7,5243,0
+NZAC.US,D,20241223,000000,36.66,36.969,36.66,36.94,6280,0
+NZAC.US,D,20241224,000000,37.03,37.1,36.925,37.1,7747,0
+NZAC.US,D,20241226,000000,37.07,37.22,37.07,37.08,6804,0
+NZAC.US,D,20241227,000000,36.6674,36.89,36.65,36.88,3903,0
+NZAC.US,D,20241230,000000,36.54,36.6495,36.26,36.43,15895,0
+NZAC.US,D,20241231,000000,36.47,36.53,36.25,36.29,3743,0
+NZAC.US,D,20250102,000000,36.52,36.55,36.12,36.29,4156,0
+NZAC.US,D,20250103,000000,36.4201,36.68,36.4201,36.68,21947,0
+NZAC.US,D,20250106,000000,37.02,37.1514,36.84,36.84,5432,0
+NZAC.US,D,20250107,000000,37.09,37.09,36.51,36.51,3671,0
+NZAC.US,D,20250108,000000,36.44,36.56,36.37,36.56,3529,0
+NZAC.US,D,20250110,000000,36.21,36.21,35.59,35.76,17811,0
+NZAC.US,D,20250113,000000,35.48,35.78,35.48,35.74,7093,0
+NZAC.US,D,20250114,000000,35.803376,35.97,35.6823,35.83,6161,0
+NZAC.US,D,20250115,000000,36.51,36.5232,36.35,36.45,3686,0
+NZAC.US,D,20250116,000000,36.505,36.61,36.42,36.42,17702,0
+NZAC.US,D,20250117,000000,36.81,36.87,36.72,36.72,6362,0
+NZAC.US,D,20250121,000000,36.98,37.2,36.98,37.16,11676,0
+NZAC.US,D,20250122,000000,37.32,37.44,37.3,37.3,10360,0
+NZAC.US,D,20250123,000000,37.27,37.4,37.27,37.39,5031,0
+NZAC.US,D,20250124,000000,37.58,37.7396,37.481,37.51,4763,0
+NZAC.US,D,20250127,000000,36.82,37.01,36.82,37,10829,0
+NZAC.US,D,20250128,000000,37.02,37.33,37.02,37.24,9098,0
+NZAC.US,D,20250129,000000,37.25,37.292,37.045,37.11,10518,0
+NZAC.US,D,20250130,000000,37.28,37.5068,37.2751,37.41,8698,0
+NZAC.US,D,20250131,000000,37.646,37.72,37.19,37.2,6521,0
+NZAC.US,D,20250203,000000,36.62,37.069,36.54,36.84,9579,0
+NZAC.US,D,20250204,000000,37,37.27,36.92,37.17,32950,0
+NZAC.US,D,20250205,000000,37.14,37.3592,37.14,37.35,5297,0
+NZAC.US,D,20250206,000000,37.44,37.55,37.36,37.49,5220,0
+NZAC.US,D,20250207,000000,37.62,37.62,37.19,37.19,2763,0
+NZAC.US,D,20250210,000000,37.39,37.55,37.39,37.41,6545,0
+NZAC.US,D,20250211,000000,37.26,37.48,37.26,37.38,4228,0
+NZAC.US,D,20250212,000000,37.42,37.4797,37.3201,37.4157,7988,0
+NZAC.US,D,20250213,000000,37.55,37.7853,37.5114,37.73,12339,0
+NZAC.US,D,20250214,000000,37.86,37.91,37.77,37.8539,3806,0
+NZAC.US,D,20250218,000000,37.91,37.949,37.8094,37.94,3509,0
+NZAC.US,D,20250219,000000,37.83,37.899,37.7508,37.88,2895,0
+NZAC.US,D,20250220,000000,37.95,38.005,37.74,37.9542,8617,0
+NZAC.US,D,20250221,000000,37.87,37.87,37.4,37.4132,17231,0
+NZAC.US,D,20250224,000000,37.51,37.51,37.26,37.29,5836,0
+NZAC.US,D,20250225,000000,37.3,37.4,37.01,37.24,8700,0
+NZAC.US,D,20250226,000000,37.3,37.5883,37.19,37.21,6118,0
+NZAC.US,D,20250227,000000,37.175,37.2388,36.6,36.6,6983,0
+NZAC.US,D,20250228,000000,36.53,37.06,36.38,37.06,43461,0
+NZAC.US,D,20250303,000000,37.12,37.12,36.3409,36.68,8110,0
+NZAC.US,D,20250304,000000,36.3,36.5513,35.89,36.27,5545,0
+NZAC.US,D,20250305,000000,36.48,37.0399,36.37,36.78,12001,0
+NZAC.US,D,20250306,000000,36.45,36.749,36.23,36.25,6679,0
+NZAC.US,D,20250307,000000,36.3,36.6095,36.3,36.6095,3255,0
+NZAC.US,D,20250310,000000,35.89,35.89,35.53,35.53,2861,0
+NZAC.US,D,20250311,000000,35.57,35.6596,35.14,35.39,9726,0
+NZAC.US,D,20250312,000000,35.77,35.77,35.57,35.58,2569,0
+NZAC.US,D,20250313,000000,35.47,35.47,35.14,35.14,43906,0
+NZAC.US,D,20250314,000000,35.75,35.8587,35.7261,35.81,1676,0
+NZAC.US,D,20250317,000000,35.81,36.255433,35.81,36.12,3970,0
+NZAC.US,D,20250318,000000,36.01,36.01,35.74,35.82,8566,0
+NZAC.US,D,20250319,000000,35.91,36.328753,35.91,36.13,3027,0
+NZAC.US,D,20250320,000000,36.0029,36.16,35.9505,36.09,3305,0
+NZAC.US,D,20250321,000000,35.7,35.9,35.7,35.88,9341,0
+NZAC.US,D,20250324,000000,36.22,36.44,36.22,36.44,3961,0
+NZAC.US,D,20250325,000000,36.44,36.55,36.4113,36.44,3942,0
+NZAC.US,D,20250326,000000,36.41,36.41,36.07,36.08,1940,0
+NZAC.US,D,20250327,000000,35.95,36.0973,35.93,36.06,5768,0
+NZAC.US,D,20250328,000000,35.78,35.83,35.3,35.37,96259,0
+NZAC.US,D,20250331,000000,34.93,35.37,34.93,35.37,8220,0
+NZAC.US,D,20250401,000000,35.32,35.56,35.18,35.53,9361,0
+NZAC.US,D,20250402,000000,35.13,35.89,35.13,35.68,6196,0
+NZAC.US,D,20250403,000000,34.77,34.8965,34.371,34.51,11997,0
+NZAC.US,D,20250404,000000,33.51,33.51,32.4634,32.55,15142,0
+NZAC.US,D,20250407,000000,32.13,32.44,31.601,32.09,20564,0
+NZAC.US,D,20250408,000000,33.14,33.14,31.41,31.81,5105,0
+NZAC.US,D,20250409,000000,31.88,34.86,31.8409,34.86,13392,0
+NZAC.US,D,20250410,000000,33.92,33.92,33.05,33.44,6599,0
+NZAC.US,D,20250411,000000,33.46,34.31,33.46,34.1,5978,0
+NZAC.US,D,20250414,000000,34.71,34.71,34.35,34.44,5768,0
+NZAC.US,D,20250415,000000,34.62,34.66,34.4904,34.5456,3572,0
+NZAC.US,D,20250416,000000,34.263621,34.344,33.76,34.0048,6761,0
+NZAC.US,D,20250417,000000,34.1874,34.33,34.07,34.07,4794,0
+NZAC.US,D,20250421,000000,33.8,33.8,33.34,33.51,2084,0
+NZAC.US,D,20250422,000000,34.01,34.41,34.01,34.26,6589,0
+NZAC.US,D,20250423,000000,35.06,35.14,34.8129,34.8129,3297,0
+NZAC.US,D,20250424,000000,34.83,35.3485,34.83,35.32,2433,0
+NZAC.US,D,20250425,000000,35.370468,35.64,35.370468,35.6054,2902,0
+NZAC.US,D,20250428,000000,35.48,35.74,35.45,35.74,9784,0
+NZAC.US,D,20250429,000000,35.68,35.93,35.61,35.74,1521,0
+NZAC.US,D,20250430,000000,35.164,35.78,35.164,35.78,24038,0
+NZAC.US,D,20250501,000000,36.2,36.24,36.0166,36.0166,1799,0
+NZAC.US,D,20250502,000000,36.49,36.7,36.49,36.6078,1134,0
+NZAC.US,D,20250505,000000,36.43,36.7,36.43,36.47,9931,0
+NZAC.US,D,20250506,000000,36.22,36.44,36.2,36.32,3276,0
+NZAC.US,D,20250507,000000,36.37,36.41,36.22,36.22,1852,0
+NZAC.US,D,20250508,000000,36.45,36.68,36.45,36.5,1441,0
+NZAC.US,D,20250509,000000,36.6695,36.6695,36.4,36.4832,1424,0
+NZAC.US,D,20250512,000000,37.4,37.4,37.1194,37.4,5354,0
+NZAC.US,D,20250513,000000,37.55,37.71,37.55,37.67,5637,0
+NZAC.US,D,20250514,000000,37.64,37.68,37.6025,37.6025,2021,0
+NZAC.US,D,20250515,000000,37.61,37.87,37.61,37.87,2759,0
+NZAC.US,D,20250516,000000,37.87,38,37.79,37.93,9210,0
+NZAC.US,D,20250519,000000,37.72,38.1,37.72,38.1,1147,0
+NZAC.US,D,20250520,000000,38.11,38.12,37.98,38.09,2532,0
+NZAC.US,D,20250521,000000,38.04,38.11,37.63,37.68,1998,0
+NZAC.US,D,20250522,000000,37.57,37.76,37.56,37.565,2175,0
+NZAC.US,D,20250523,000000,37.31,37.554,37.31,37.4669,1674,0
+NZAC.US,D,20250527,000000,37.85,38.07,37.8339,37.99,8050,0
+NZAC.US,D,20250528,000000,38.05,38.05,37.8268,37.8268,4737,0
+NZAC.US,D,20250529,000000,38.077,38.077,37.92,37.92,12333,0
+NZAC.US,D,20250530,000000,38.2,38.2,37.53,37.99,4374,0
+NZAC.US,D,20250602,000000,37.65,37.9888,37.51,37.9,7373,0
+NZAC.US,D,20250603,000000,37.89,38.1089,37.82,38,6453,0
+NZAC.US,D,20250604,000000,38.1,38.26,38.1,38.26,1791,0
+NZAC.US,D,20250605,000000,38.29,38.317404,38.13,38.15,2346,0
+NZAC.US,D,20250606,000000,38.35,38.48,38.2915,38.34,3497,0
+NZAC.US,D,20250609,000000,38.47,38.52,38.38,38.4407,3583,0
+NZAC.US,D,20250610,000000,38.57,38.625,38.46,38.5851,3920,0
+NZAC.US,D,20250611,000000,38.68,38.77,38.47,38.5046,3043,0
+NZAC.US,D,20250612,000000,38.62,38.73,38.6,38.6,1605,0
+NZAC.US,D,20250613,000000,38.16,38.469,38.11,38.11,3363,0
+NZAC.US,D,20250616,000000,38.55,38.68,38.43,38.43,5251,0
+NZAC.US,D,20250617,000000,38.38,38.415,38.07,38.07,8035,0
+NZAC.US,D,20250618,000000,38.1381,38.295,38.11,38.11,2018,0
+NZAC.US,D,20250620,000000,38.33,38.33,37.85,37.85,3663,0
+NZAC.US,D,20250623,000000,38.1022,38.3371,37.88,38.27,6188,0
+NZAC.US,D,20250624,000000,38.82,38.939,38.5295,38.85,12822,0
+NZAC.US,D,20250625,000000,38.95,38.95,38.71,38.72,34858,0
+NZAC.US,D,20250626,000000,38.9647,39.0755,38.9647,38.99,6378,0
+NZAC.US,D,20250627,000000,39.25,39.34,39.11,39.16,4863,0
+NZAC.US,D,20250630,000000,39.34,39.5,39.3,39.5,16277,0
+NZAC.US,D,20250701,000000,39.31,39.4245,39.31,39.32,9267,0
+NZAC.US,D,20250702,000000,39.435,39.57,39.36,39.57,3534,0
+NZAC.US,D,20250703,000000,39.72,39.8275,39.71,39.81,2203,0
+NZAC.US,D,20250707,000000,39.5,39.63,39.35,39.49,7098,0
+NZAC.US,D,20250708,000000,39.401,39.42,39.35,39.35,1534,0
+NZAC.US,D,20250709,000000,39.62,39.64,39.45,39.64,5882,0
+NZAC.US,D,20250710,000000,39.66,39.73,39.595,39.63,1505,0
+NZAC.US,D,20250711,000000,39.47,39.57,39.47,39.57,2898,0
+NZAC.US,D,20250714,000000,39.495,39.6,39.4675,39.48,29774,0
+NZAC.US,D,20250715,000000,39.445,39.5235,39.33,39.33,2062,0
+NZAC.US,D,20250716,000000,39.3844,39.5763,39.3844,39.5763,3246,0
+NZAC.US,D,20250717,000000,39.705,39.8144,39.705,39.8144,1906,0
+NZAC.US,D,20250718,000000,39.88,39.89,39.74,39.82,9870,0
+NZAC.US,D,20250721,000000,39.98,40.16,39.98,39.985,2081,0
+NZAC.US,D,20250722,000000,39.86,40.0055,39.68,39.9803,22537,0
+NZAC.US,D,20250723,000000,40.13,40.411,40.12,40.411,4545,0
+NZAC.US,D,20250724,000000,40.3715,40.43,40.3385,40.3606,3424,0
+NZAC.US,D,20250725,000000,40.3,40.46,40.3,40.4337,1386,0
+NZAC.US,D,20250728,000000,40.3165,40.3165,40.23,40.245,3748,0
+NZAC.US,D,20250729,000000,40.29,40.29,40.06,40.06,6577,0
+NZAC.US,D,20250730,000000,40.04,40.1595,39.85,39.9653,27009,0
+NZAC.US,D,20250731,000000,40.21,40.21,39.761,39.7692,2671,0
+NZAC.US,D,20250801,000000,39.36,39.4,39.16,39.3066,7569,0
+NZAC.US,D,20250804,000000,39.83923,39.9051,39.83923,39.9051,895,0
+NZAC.US,D,20250805,000000,40,40,39.83,39.8467,2767,0
+NZAC.US,D,20250806,000000,39.9,40.115,39.9,40.0997,1618,0
+NZAC.US,D,20250807,000000,40.17,40.2499,40.08,40.1588,3504,0
+NZAC.US,D,20250808,000000,40.3114,40.4917,40.3114,40.42,48784,0
+NZAC.US,D,20250811,000000,40.34,40.47,40.243,40.243,1162,0
+NZAC.US,D,20250812,000000,40.483,40.6752,40.483,40.6752,2043,0
+NZAC.US,D,20250813,000000,40.79,40.8621,40.7194,40.8621,1802,0
+NZAC.US,D,20250814,000000,40.76,40.78,40.6403,40.7707,2392,0
+NZAC.US,D,20250815,000000,40.8687,40.92,40.8033,40.8033,7094,0
+NZAC.US,D,20250818,000000,40.77,40.87,40.77,40.8547,1518,0
+NZAC.US,D,20250819,000000,40.81,40.81,40.581,40.6357,1705,0
+NZAC.US,D,20250820,000000,40.66,40.66,40.4772,40.5877,20597,0
+NZAC.US,D,20250821,000000,40.52,40.5684,40.46,40.4666,10912,0
+NZAC.US,D,20250822,000000,41,41.14,41,41.0567,2111,0
+NZAC.US,D,20250825,000000,41.11,41.11,40.8442,40.8442,6656,0
+NZAC.US,D,20250826,000000,40.86,40.9236,40.84,40.9236,1413,0
+NZAC.US,D,20250827,000000,40.97,40.99,40.9,40.9556,1928,0
+NZAC.US,D,20250828,000000,41.09,41.125,41.01,41.0784,1473,0
+NZAC.US,D,20250829,000000,40.87,40.87,40.7293,40.7936,3101,0
+NZAC.US,D,20250902,000000,40.26,40.49,40.22,40.475,4244,0
+NZAC.US,D,20250903,000000,40.56,40.6794,40.5595,40.6794,2321,0
+NZAC.US,D,20250904,000000,40.68,41.08,40.68,41.0052,5771,0
+NZAC.US,D,20250905,000000,40.96,41.11,40.93,40.9997,5564,0
+NZAC.US,D,20250908,000000,41.18,41.2531,41.121,41.2531,4035,0
+NZAC.US,D,20250909,000000,41.22,41.3226,41.18,41.3226,3746,0
+NZAC.US,D,20250910,000000,41.57,41.6,41.36,41.4712,8136,0
+NZAC.US,D,20250911,000000,41.47,41.83,41.47,41.8231,102628,0
+NZAC.US,D,20250912,000000,41.71,41.87,41.71,41.7956,3112,0
+NZAC.US,D,20250915,000000,41.9,42.0607,41.87,42.0607,3878,0
+NZAC.US,D,20250916,000000,42.04,42.079,41.941,41.9913,3029,0
+NZAC.US,D,20250917,000000,42.03,42.0411,41.8635,41.9742,3207,0
+NZAC.US,D,20250918,000000,42.26,42.269,42.131,42.1547,2426,0
+NZAC.US,D,20250919,000000,42.07,42.2987,42.07,42.2987,1084,0
+NZAC.US,D,20250922,000000,42.3,42.479,42.27,42.4415,3711,0
+NZAC.US,D,20250923,000000,42.4,42.45,42.19,42.2219,6423,0
+NZAC.US,D,20250924,000000,42.04,42.11,42,42.0547,2074,0
+NZAC.US,D,20250925,000000,41.84,41.93,41.59,41.8321,45826,0
+NZAC.US,D,20250926,000000,41.98,42.0306,41.87,42.0306,2825,0
+NZAC.US,D,20250929,000000,42.16,42.28,42.14,42.155,5628,0
+NZAC.US,D,20250930,000000,42.2,42.395,42.19,42.3939,1784,0
+NZAC.US,D,20251001,000000,42.48,42.66,42.48,42.6493,2231,0
+NZAC.US,D,20251002,000000,43,43,42.6101,42.7561,2731,0
+NZAC.US,D,20251003,000000,42.81,42.88,42.76,42.8705,2260,0
+NZAC.US,D,20251006,000000,43.13,43.13,42.9378,43.0294,3519,0
+NZAC.US,D,20251007,000000,43.14,43.14,42.72,42.74,4717,0
+NZAC.US,D,20251008,000000,43,43,42.865,42.9822,4639,0
+NZAC.US,D,20251009,000000,43.1,43.1,42.73,42.8067,5529,0
+NZAC.US,D,20251010,000000,42.9505,42.9505,41.735,41.735,3411,0
+NZAC.US,D,20251013,000000,42.3,42.4753,42.3,42.4236,4781,0
+NZAC.US,D,20251014,000000,41.94,42.57,41.94,42.3296,5097,0
+NZAC.US,D,20251015,000000,42.63,42.76,42.271,42.5908,20558,0
+NZAC.US,D,20251016,000000,42.745,42.7652,42.5123,42.5123,6657,0
+NZAC.US,D,20251017,000000,42.49,42.6553,42.41,42.6553,2239,0
+NZAC.US,D,20251020,000000,42.76,43.15,42.76,43.03,4973,0
+NZAC.US,D,20251021,000000,42.97,43.03,42.88,42.9813,6170,0
+NZAC.US,D,20251022,000000,42.729,42.7474,42.58,42.7474,1421,0
+NZAC.US,D,20251023,000000,42.925,43.11,42.9,43.007,2916,0
+NZAC.US,D,20251024,000000,43.417,43.417,43.3088,43.3179,3514,0
+NZAC.US,D,20251027,000000,43.58,43.748,43.58,43.748,3916,0
+NZAC.US,D,20251028,000000,43.755,43.919,43.755,43.8374,2403,0
+NZAC.US,D,20251029,000000,43.9,43.9,43.6591,43.6591,1727,0
+NZAC.US,D,20251030,000000,43.5,43.58,43.3456,43.3456,12460,0
+NZAC.US,D,20251031,000000,43.6,43.6,43.171,43.378,1220,0
+NZAC.US,D,20251103,000000,43.41,43.51,43.3,43.3999,10083,0
+NZAC.US,D,20251104,000000,42.93,43.12,42.847,42.875,3829,0
+NZAC.US,D,20251105,000000,42.89,43.32,42.89,43.13,3753,0
+NZAC.US,D,20251106,000000,43.21,43.26,42.73,42.7702,5123,0
+NZAC.US,D,20251107,000000,42.52,42.729,42.2,42.729,8404,0
+NZAC.US,D,20251110,000000,43.14,43.44,43.1399,43.3899,2602,0
+NZAC.US,D,20251111,000000,43.36,43.5787,43.36,43.4944,2745,0
+NZAC.US,D,20251112,000000,43.59,43.67,43.59,43.6269,1477,0
+NZAC.US,D,20251113,000000,43.42,43.42,42.8475,42.8475,2886,0
+NZAC.US,D,20251114,000000,42.4076,42.975,42.4076,42.7579,3707,0
+NZAC.US,D,20251117,000000,42.57,42.59,42.2956,42.2956,1573,0
+NZAC.US,D,20251118,000000,41.98,42.25,41.94,42.0119,14129,0
+NZAC.US,D,20251119,000000,42.06,42.09,41.91,42.0572,3092,0
+NZAC.US,D,20251120,000000,42.68,42.68,41.4282,41.4282,9697,0
+NZAC.US,D,20251121,000000,41.64,42.02,41.47,41.8159,7165,0
+NZAC.US,D,20251124,000000,41.98,42.449,41.98,42.4054,3621,0
+NZAC.US,D,20251125,000000,41.802261,42.1085,41.66,42.1085,5724,0
+NZAC.US,D,20251126,000000,42.33,42.51,42.26,42.4694,18777,0
+NZAC.US,D,20251128,000000,42.45,42.6029,42.45,42.6029,2334,0
+NZAC.US,D,20251201,000000,42.37,42.5,42.3413,42.3413,7997,0
+NZAC.US,D,20251202,000000,42.58,42.59,42.4216,42.4449,7715,0
+NZAC.US,D,20251203,000000,42.48,42.629,42.45,42.6202,8725,0
+NZAC.US,D,20251204,000000,42.82,42.82,42.6,42.6374,2916,0
+NZAC.US,D,20251205,000000,42.86,42.886,42.7749,42.7749,8471,0
+NZAC.US,D,20251208,000000,42.82,42.82,42.53,42.6037,6570,0
+NZAC.US,D,20251209,000000,42.68,42.71,42.58,42.61,6108,0
+NZAC.US,D,20251210,000000,42.604974,42.995,42.59,42.9312,3381,0
+NZAC.US,D,20251211,000000,42.74,42.97,42.67,42.945,5718,0
+NZAC.US,D,20251212,000000,42.93,42.952917,42.5162,42.5162,6440,0
+NZAC.US,D,20251215,000000,42.58,42.64,42.47,42.47,3023,0
+NZAC.US,D,20251216,000000,42.36,42.5035,42.29,42.5035,6935,0
+NZAC.US,D,20251217,000000,42.54,42.54,41.9807,41.9807,4282,0
+NZAC.US,D,20251218,000000,42.4,42.619,42.29,42.3849,19489,0
+NZAC.US,D,20251219,000000,42.695,42.83,42.6201,42.7123,2494,0
+NZAC.US,D,20251222,000000,42.97,43.04,42.92,42.925,6085,0
+NZAC.US,D,20251223,000000,43.028,43.22,43.028,43.15,5054,0
+NZAC.US,D,20251224,000000,43.28,43.34,43.22,43.2867,1155,0
+NZAC.US,D,20251226,000000,43.34,43.4,43.2901,43.3572,2015,0
+NZAC.US,D,20251229,000000,43.19,43.21,43.0552,43.1888,15623,0
+NZAC.US,D,20251230,000000,43.1791,43.28,43.1396,43.17,3145,0
+NZAC.US,D,20251231,000000,43.046,43.08,42.87,42.8888,4598,0
+NZAC.US,D,20260102,000000,43.25,43.25,42.8,42.9913,10039,0
+NZAC.US,D,20260105,000000,43.25,43.45,43.25,43.3498,6634,0
+NZAC.US,D,20260106,000000,43.43,43.61,43.43,43.595,8492,0
+NZAC.US,D,20260107,000000,43.57,43.66,43.466,43.466,3024,0
+NZAC.US,D,20260108,000000,43.31,43.469,43.31,43.365,2737,0
+NZAC.US,D,20260109,000000,43.71,43.719,43.62,43.625,3834,0
+NZAC.US,D,20260112,000000,43.53,43.825,43.53,43.7248,3893,0
+NZAC.US,D,20260113,000000,43.69,43.7299,43.37,43.4209,3355,0
+NZAC.US,D,20260114,000000,43.39,43.39,43.0976,43.285,11265,0
+NZAC.US,D,20260115,000000,43.61,43.619,43.3722,43.3722,2268,0
+NZAC.US,D,20260116,000000,43.43,43.51,43.3938,43.3938,2481,0
+NZAC.US,D,20260120,000000,42.75,42.865,42.49,42.49,5716,0
+NZAC.US,D,20260121,000000,42.49,43.04,42.49,42.89,7856,0
+NZAC.US,D,20260122,000000,43.26,43.36,43.14,43.2122,2881,0
+NZAC.US,D,20260123,000000,43.17,43.329,43.121,43.2698,2750,0
+NZAC.US,D,20260126,000000,43.41,43.719,43.41,43.54,3914,0
+NZAC.US,D,20260127,000000,43.65,43.87,43.6494,43.8325,61820,0
+NZAC.US,D,20260128,000000,43.8101,43.8101,43.66,43.7949,5998,0
+NZAC.US,D,20260129,000000,43.83,43.83,43.19,43.6935,8418,0
+NZAC.US,D,20260130,000000,43.55,43.59,43.19,43.3297,8487,0
+NZAC.US,D,20260202,000000,43.32,43.58,43.32,43.4949,18045,0
+NZAC.US,D,20260203,000000,43.49,43.49,42.81,43.044,8492,0
+NZAC.US,D,20260204,000000,43.18,43.18,42.56,42.8551,4073,0
+NZAC.US,D,20260205,000000,42.53,42.535,42.2883,42.305,2205,0
+NZAC.US,D,20260206,000000,42.68,43.1558,42.68,43.1558,44296,0
+NZAC.US,D,20260209,000000,43.2,43.57,43.2,43.5147,3568,0
+NZAC.US,D,20260210,000000,43.6377,43.69,43.46,43.4818,6191,0
+NZAC.US,D,20260211,000000,43.7782,43.7782,43.29,43.4518,10360,0
+NZAC.US,D,20260212,000000,43.61,43.61,42.78,42.8097,4154,0
+NZAC.US,D,20260213,000000,42.74,43.06,42.7,42.8269,4777,0
+NZAC.US,D,20260217,000000,42.75,42.99,42.5253,42.9205,6705,0
+NZAC.US,D,20260218,000000,42.97,43.25,42.95,43.03,5845,0
diff --git a/daily/us/nasdaq etfs/odds.us.txt b/daily/us/nasdaq etfs/odds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..071ca288b0823bd2034e9f415c5eaa7d64bc361f
--- /dev/null
+++ b/daily/us/nasdaq etfs/odds.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ODDS.US,D,20220414,000000,19.1205,19.1205,19.1205,19.1205,417.0772387808,0
+ODDS.US,D,20220418,000000,18.8711,18.8711,18.8512,18.8711,1378.5605849125,0
+ODDS.US,D,20220419,000000,19.0108,19.0332,19.0008,19.0332,4813.4322677563,0
+ODDS.US,D,20220420,000000,18.8811,18.8911,18.6449,18.6449,5615.5038807963,0
+ODDS.US,D,20220421,000000,18.7215,18.7714,17.987,17.987,4594.8677532029,0
+ODDS.US,D,20220422,000000,18.0233,18.0233,17.7511,17.7511,1002.5895163,0
+ODDS.US,D,20220425,000000,17.7042,17.8887,17.6443,17.8887,3797.8090877444,0
+ODDS.US,D,20220426,000000,17.2653,17.2653,17.2653,17.2653,50.129475815,0
+ODDS.US,D,20220427,000000,17.2653,17.2859,17.2653,17.2859,303.7846234389,0
+ODDS.US,D,20220428,000000,17.4249,17.733,17.4249,17.733,100.25895163,0
+ODDS.US,D,20220429,000000,18.0732,18.0732,17.7413,17.7413,846.1855517572,0
+ODDS.US,D,20220502,000000,18.0257,18.0257,18.0257,18.0257,21.0543798423,0
+ODDS.US,D,20220503,000000,18.2925,18.2925,18.2577,18.2578,200.51790326,0
+ODDS.US,D,20220504,000000,18.7996,18.7996,18.7996,18.7996,1.0025895163,0
+ODDS.US,D,20220505,000000,18.3824,18.3824,17.6842,17.7277,540.3957492857,0
+ODDS.US,D,20220506,000000,17.395,17.4031,17.395,17.4031,100.25895163,0
+ODDS.US,D,20220509,000000,16.8065,16.8065,16.206,16.206,803.0742025563,0
+ODDS.US,D,20220510,000000,16.4973,16.4973,16.3171,16.3171,427.1031339438,0
+ODDS.US,D,20220511,000000,16.1613,16.1613,16.1613,16.1613,20.051790326,0
+ODDS.US,D,20220512,000000,16.3629,16.3629,16.3629,16.3629,20.051790326,0
+ODDS.US,D,20220513,000000,16.8564,17.385,16.8564,17.385,401.03580652,0
+ODDS.US,D,20220516,000000,17.295,17.295,17.295,17.295,1.0025895163,0
+ODDS.US,D,20220517,000000,17.807,17.807,17.807,17.807,21.0543798423,0
+ODDS.US,D,20220518,000000,17.3606,17.3606,17.3606,17.3606,75.1942137225,0
+ODDS.US,D,20220519,000000,17.8285,17.8285,17.8285,17.8285,76.1968032388,0
+ODDS.US,D,20220520,000000,17.9901,17.9901,17.9901,17.9901,50.129475815,0
+ODDS.US,D,20220523,000000,18.1533,18.1533,18.1533,18.1533,20.051790326,0
+ODDS.US,D,20220524,000000,17.769,17.769,17.769,17.769,20.051790326,0
+ODDS.US,D,20220525,000000,17.8316,17.8316,17.8316,17.8316,20.051790326,0
+ODDS.US,D,20220526,000000,18.2627,18.2627,18.2627,18.2627,2.0051790326,0
+ODDS.US,D,20220527,000000,18.4123,18.6491,18.4123,18.6491,260.673274238,0
+ODDS.US,D,20220531,000000,18.7714,18.7913,18.5719,18.6039,16991.887122252,0
+ODDS.US,D,20220601,000000,18.3263,18.3263,18.3263,18.3263,1.0025895163,0
+ODDS.US,D,20220602,000000,18.8562,18.8562,18.8562,18.8562,1.0025895163,0
+ODDS.US,D,20220603,000000,18.4073,18.4073,18.4073,18.4073,1.0025895163,0
+ODDS.US,D,20220606,000000,18.517,18.517,18.517,18.517,1.0025895163,0
+ODDS.US,D,20220607,000000,18.6766,18.6766,18.6766,18.6766,2.0051790326,0
+ODDS.US,D,20220608,000000,18.8183,18.8183,18.8183,18.8183,2.0051790326,0
+ODDS.US,D,20220609,000000,18.3667,18.3667,18.3667,18.3667,201.5204927763,0
+ODDS.US,D,20220610,000000,17.879,17.879,17.879,17.879,3.0077685489,0
+ODDS.US,D,20220613,000000,16.9123,16.9123,16.9123,16.9123,2.0051790326,0
+ODDS.US,D,20220614,000000,16.8949,16.8949,16.8949,16.8949,1.0025895163,0
+ODDS.US,D,20220615,000000,17.3609,17.3609,17.3609,17.3609,2.0051790326,0
+ODDS.US,D,20220616,000000,16.6347,16.6347,16.6347,16.6347,13.0336637119,0
+ODDS.US,D,20220617,000000,16.7065,16.7065,16.7065,16.7065,11.0284846793,0
+ODDS.US,D,20220621,000000,17.1461,17.1461,17.1461,17.1461,4.0103580652,0
+ODDS.US,D,20220622,000000,17.0973,17.0973,17.0973,17.0973,2.0051790326,0
+ODDS.US,D,20220623,000000,17.3135,17.3135,17.3135,17.3135,2.0051790326,0
+ODDS.US,D,20220624,000000,17.8998,17.8998,17.8998,17.8998,9.0233056467,0
+ODDS.US,D,20220627,000000,17.5546,17.5546,17.5546,17.5546,2.0051790326,0
+ODDS.US,D,20220628,000000,17.0159,17.0159,17.0159,17.0159,2.0051790326,0
+ODDS.US,D,20220629,000000,16.8662,16.8662,16.8662,16.8662,2.0051790326,0
+ODDS.US,D,20220630,000000,16.6569,16.6569,16.6148,16.6148,255.6603266565,0
+ODDS.US,D,20220701,000000,16.6563,16.6563,16.6563,16.6563,1.0025895163,0
+ODDS.US,D,20220705,000000,16.208,16.6272,16.208,16.6272,100.25895163,0
+ODDS.US,D,20220706,000000,16.6636,16.6636,16.6636,16.6636,1.0025895163,0
+ODDS.US,D,20220707,000000,16.7666,16.7666,16.7666,16.7666,1.0025895163,0
+ODDS.US,D,20220708,000000,16.6781,16.6781,16.6781,16.6781,25.0647379075,0
+ODDS.US,D,20220711,000000,16.3377,16.3377,15.9979,15.9979,2129.5001326212,0
+ODDS.US,D,20220712,000000,16.02,16.02,16.02,16.02,25.0647379075,0
+ODDS.US,D,20220713,000000,15.9927,15.9927,15.9927,15.9927,1.0025895163,0
+ODDS.US,D,20220714,000000,15.8373,15.8373,15.8373,15.8373,1.0025895163,0
+ODDS.US,D,20220715,000000,16.0481,16.0481,16.0481,16.0481,1.0025895163,0
+ODDS.US,D,20220718,000000,16.3832,16.3832,16.3832,16.3832,1.0025895163,0
+ODDS.US,D,20220719,000000,16.8177,16.8177,16.8177,16.8177,1.0025895163,0
+ODDS.US,D,20220720,000000,17.0837,17.0837,17.0837,17.0837,1.0025895163,0
+ODDS.US,D,20220721,000000,17.2936,17.2936,17.2936,17.2936,1.0025895163,0
+ODDS.US,D,20220722,000000,17.1312,17.1312,17.1312,17.1312,1.0025895163,0
+ODDS.US,D,20220725,000000,17.1337,17.1337,17.1337,17.1337,1.0025895163,0
+ODDS.US,D,20220726,000000,16.6269,16.6269,16.6269,16.6269,2.0051790326,0
+ODDS.US,D,20220727,000000,17.2753,17.2753,17.2753,17.2753,1.0025895163,0
+ODDS.US,D,20220728,000000,17.3174,17.3174,17.3174,17.3174,1.0025895163,0
+ODDS.US,D,20220729,000000,17.4645,17.4645,17.4645,17.4645,1.0025895163,0
+ODDS.US,D,20220801,000000,17.3938,17.3938,17.3938,17.3938,1.0025895163,0
+ODDS.US,D,20220802,000000,17.401,17.401,17.401,17.401,19.0492008097,0
+ODDS.US,D,20220803,000000,17.8221,17.8221,17.8221,17.8221,1.0025895163,0
+ODDS.US,D,20220804,000000,18.0732,18.0732,18.0732,18.0732,1.0025895163,0
+ODDS.US,D,20220805,000000,18.1181,18.1181,18.1181,18.1181,118.3055629234,0
+ODDS.US,D,20220808,000000,18.118,18.118,18.0533,18.0533,1004.5946953326,0
+ODDS.US,D,20220809,000000,17.6543,17.6543,17.6543,17.6543,2.0051790326,0
+ODDS.US,D,20220810,000000,18.3026,18.3026,18.3026,18.3026,1.0025895163,0
+ODDS.US,D,20220811,000000,18.3758,18.3758,18.3758,18.3758,1.0025895163,0
+ODDS.US,D,20220812,000000,19.0557,19.0557,19.0557,19.0557,1.0025895163,0
+ODDS.US,D,20220815,000000,19.0207,19.0308,19.0207,19.0308,1300.3586026411,0
+ODDS.US,D,20220816,000000,18.7614,18.7614,18.7614,18.7614,25.0647379075,0
+ODDS.US,D,20220817,000000,18.5318,18.5318,18.5318,18.5318,11.0284846793,0
+ODDS.US,D,20220818,000000,18.3475,18.3475,18.3475,18.3475,1.0025895163,0
+ODDS.US,D,20220819,000000,17.7574,17.7574,17.7574,17.7574,1.0025895163,0
+ODDS.US,D,20220822,000000,17.2653,17.2653,17.2653,17.2653,2.0051790326,0
+ODDS.US,D,20220823,000000,17.3616,17.3616,17.3616,17.3616,1.0025895163,0
+ODDS.US,D,20220824,000000,17.4005,17.4005,17.4005,17.4005,1.0025895163,0
+ODDS.US,D,20220825,000000,17.7341,17.7341,17.7341,17.7341,2.0051790326,0
+ODDS.US,D,20220826,000000,17.0459,17.0459,17.0459,17.0459,53.1372443639,0
+ODDS.US,D,20220829,000000,16.8962,16.8962,16.8962,16.8962,52.1346548476,0
+ODDS.US,D,20220830,000000,16.7443,16.7443,16.7443,16.7443,50.129475815,0
+ODDS.US,D,20220831,000000,16.7732,16.7732,16.7732,16.7732,50.129475815,0
+ODDS.US,D,20220901,000000,16.3177,16.3177,16.3177,16.3177,2.0051790326,0
+ODDS.US,D,20220902,000000,16.0587,16.0587,16.0587,16.0587,1.0025895163,0
+ODDS.US,D,20220906,000000,16.0159,16.0159,16.0159,16.0159,5.0129475815,0
+ODDS.US,D,20220907,000000,16.3477,16.3477,16.3477,16.3477,1.0025895163,0
+ODDS.US,D,20220908,000000,16.2778,16.2778,16.2778,16.2778,2.0051790326,0
+ODDS.US,D,20220909,000000,16.7666,16.7666,16.7666,16.7666,1.0025895163,0
+ODDS.US,D,20220914,000000,16.3666,16.4374,16.3666,16.4374,184.4764709992,0
+ODDS.US,D,20220915,000000,16.4355,16.4355,16.4355,16.4355,1.0025895163,0
+ODDS.US,D,20220916,000000,16.165,16.165,16.165,16.165,1.0025895163,0
+ODDS.US,D,20220919,000000,16.0784,16.0784,16.0784,16.0784,2.0051790326,0
+ODDS.US,D,20220920,000000,15.8424,15.8424,15.8424,15.8424,1.0025895163,0
+ODDS.US,D,20220921,000000,15.6295,15.631,15.4469,15.4469,366.9477629658,0
+ODDS.US,D,20220922,000000,15.09,15.09,15.09,15.09,2,0
+ODDS.US,D,20220923,000000,14.65,14.75,14.432,14.432,1100,0
+ODDS.US,D,20220926,000000,14.5999,14.5999,14.5999,14.5999,1,0
+ODDS.US,D,20220927,000000,14.87,15.06,14.7776,14.7776,1800,0
+ODDS.US,D,20220928,000000,15.1794,15.1794,15.1794,15.1794,3,0
+ODDS.US,D,20220929,000000,14.7253,14.7253,14.7253,14.7253,2,0
+ODDS.US,D,20220930,000000,14.45,14.45,14.45,14.45,52,0
+ODDS.US,D,20221003,000000,14.9083,14.9083,14.9083,14.9083,2,0
+ODDS.US,D,20221004,000000,15.35,15.77,15.31,15.7122,4300,0
+ODDS.US,D,20221005,000000,15.44,15.44,15.44,15.44,13,0
+ODDS.US,D,20221006,000000,15.371,15.371,15.371,15.371,1,0
+ODDS.US,D,20221007,000000,15.08,15.08,14.8516,14.8516,405,0
+ODDS.US,D,20221010,000000,14.6606,14.6606,14.6606,14.6606,1,0
+ODDS.US,D,20221011,000000,14.46,14.56,14.36,14.37,1808,0
+ODDS.US,D,20221012,000000,14.48,14.48,14.27,14.3623,1110,0
+ODDS.US,D,20221013,000000,14.7051,14.7051,14.7051,14.7051,10,0
+ODDS.US,D,20221014,000000,14.3552,14.3552,14.3552,14.3552,4,0
+ODDS.US,D,20221017,000000,14.76,14.96,14.76,14.96,724,0
+ODDS.US,D,20221018,000000,14.83,14.83,14.83,14.83,2,0
+ODDS.US,D,20221019,000000,14.76,14.85,14.5956,14.5956,1101,0
+ODDS.US,D,20221020,000000,14.68,14.7128,14.68,14.7128,1000,0
+ODDS.US,D,20221021,000000,14.84,14.84,14.8193,14.8193,500,0
+ODDS.US,D,20221024,000000,14.63,14.68,14.63,14.68,702,0
+ODDS.US,D,20221025,000000,14.96,15.2621,14.94,15.2621,1000,0
+ODDS.US,D,20221026,000000,15.44,15.44,15.26,15.26,902,0
+ODDS.US,D,20221027,000000,15.41,15.41,15.3017,15.3017,700,0
+ODDS.US,D,20221028,000000,15.33,15.41,15.33,15.41,702,0
+ODDS.US,D,20221031,000000,15.41,15.46,15.31,15.4091,2944,0
+ODDS.US,D,20221101,000000,15.86,15.86,15.49,15.7,3302,0
+ODDS.US,D,20221102,000000,15.76,15.76,15.46,15.46,702,0
+ODDS.US,D,20221103,000000,15.2,15.38,15.18,15.18,2402,0
+ODDS.US,D,20221104,000000,15.3825,15.3825,15.3825,15.3825,1,0
+ODDS.US,D,20221107,000000,15.612,15.612,15.612,15.612,1,0
+ODDS.US,D,20221108,000000,15.64,15.73,15.61,15.61,4702,0
+ODDS.US,D,20221109,000000,15.3,15.33,14.91,14.91,1302,0
+ODDS.US,D,20221110,000000,15.72,16.1052,15.72,16.1052,3221,0
+ODDS.US,D,20221111,000000,16.67,16.67,16.67,16.67,1,0
+ODDS.US,D,20221114,000000,16.06,16.06,16.06,16.06,2,0
+ODDS.US,D,20221115,000000,16.72,16.8131,16.66,16.8131,1301,0
+ODDS.US,D,20221116,000000,16.62,16.62,16.56,16.5869,1130,0
+ODDS.US,D,20221117,000000,16.4023,16.5156,16.26,16.5156,4200,0
+ODDS.US,D,20221118,000000,16.4,16.55,16.38,16.4521,1571,0
+ODDS.US,D,20221121,000000,16.15,16.15,16.15,16.15,703,0
+ODDS.US,D,20221122,000000,16.4616,16.4616,16.4616,16.4616,1,0
+ODDS.US,D,20221123,000000,16.59,16.59,16.4591,16.4591,103,0
+ODDS.US,D,20221125,000000,16.75,16.75,16.75,16.75,3,0
+ODDS.US,D,20221128,000000,16.59,16.59,16.59,16.59,1,0
+ODDS.US,D,20221129,000000,16.68,16.68,16.68,16.68,50,0
+ODDS.US,D,20221130,000000,16.89,17.1986,16.89,17.1986,100,0
+ODDS.US,D,20221201,000000,17.16,17.3654,17.05,17.3654,2070,0
+ODDS.US,D,20221202,000000,17.47,17.47,17.47,17.47,1,0
+ODDS.US,D,20221205,000000,17.34,17.34,17.1338,17.1338,600,0
+ODDS.US,D,20221206,000000,16.84,16.9381,16.84,16.9381,1502,0
+ODDS.US,D,20221208,000000,17.1493,17.1493,17.1493,17.1493,2,0
+ODDS.US,D,20221209,000000,17.14,17.14,17.14,17.14,2,0
+ODDS.US,D,20221212,000000,17.11,17.2079,17.11,17.2079,802,0
+ODDS.US,D,20221213,000000,17.34,17.3831,17.34,17.3831,133,0
+ODDS.US,D,20221214,000000,17.42,17.42,17.245,17.245,600,0
+ODDS.US,D,20221215,000000,16.76,16.76,16.6333,16.6333,700,0
+ODDS.US,D,20221216,000000,16.4248,16.4248,16.4248,16.4248,1,0
+ODDS.US,D,20221219,000000,16.39,16.39,16.14,16.14,1402,0
+ODDS.US,D,20221220,000000,16.18,16.18,16.148,16.148,101,0
+ODDS.US,D,20221221,000000,16.02,16.02,16.02,16.02,2,0
+ODDS.US,D,20221222,000000,16.1069,16.1069,16.1069,16.1069,1,0
+ODDS.US,D,20221223,000000,16.1123,16.1123,16.1123,16.1123,5,0
+ODDS.US,D,20221227,000000,16.09,16.09,16.0706,16.0706,101,0
+ODDS.US,D,20221228,000000,15.8695,15.8695,15.8695,15.8695,33,0
+ODDS.US,D,20221229,000000,16.3512,16.3512,16.3512,16.3512,6,0
+ODDS.US,D,20221230,000000,16.2744,16.2744,16.2744,16.2744,11,0
+ODDS.US,D,20230103,000000,16.44,16.51,16.38,16.5042,2309,0
+ODDS.US,D,20230104,000000,16.9828,16.9828,16.9828,16.9828,9,0
+ODDS.US,D,20230105,000000,16.7572,16.7572,16.7572,16.7572,1,0
+ODDS.US,D,20230106,000000,17.06,17.06,17.06,17.06,2,0
+ODDS.US,D,20230109,000000,17.3,17.3,17.2843,17.2843,800,0
+ODDS.US,D,20230110,000000,17.3999,17.52,17.36,17.52,2500,0
+ODDS.US,D,20230111,000000,17.65,17.657,17.65,17.657,100,0
+ODDS.US,D,20230112,000000,17.7,17.7,17.7,17.7,4,0
+ODDS.US,D,20230113,000000,17.79,17.79,17.79,17.79,1,0
+ODDS.US,D,20230117,000000,17.83,17.83,17.75,17.8,1319,0
+ODDS.US,D,20230118,000000,17.73,17.73,17.73,17.73,2,0
+ODDS.US,D,20230119,000000,17.78,17.78,17.78,17.78,16,0
+ODDS.US,D,20230120,000000,18.03,18.0417,18.03,18.0417,808,0
+ODDS.US,D,20230123,000000,18.27,18.46,18.27,18.42,401,0
+ODDS.US,D,20230124,000000,18.414,18.495,18.15,18.495,3700,0
+ODDS.US,D,20230125,000000,18.506,18.506,18.506,18.506,1,0
+ODDS.US,D,20230126,000000,18.6562,18.6562,18.6562,18.6562,1,0
+ODDS.US,D,20230127,000000,18.75,18.75,18.75,18.75,1,0
+ODDS.US,D,20230130,000000,18.06,18.06,18.06,18.06,3,0
+ODDS.US,D,20230131,000000,18.3304,18.3304,18.3304,18.3304,1,0
+ODDS.US,D,20230201,000000,18.7996,18.7996,18.7291,18.7291,138,0
+ODDS.US,D,20230202,000000,19.14,19.35,19.14,19.1907,1301,0
+ODDS.US,D,20230203,000000,18.9563,18.9563,18.9563,18.9563,1,0
+ODDS.US,D,20230206,000000,18.77,18.87,18.6834,18.6834,2400,0
+ODDS.US,D,20230207,000000,18.8572,18.8572,18.8572,18.8572,1,0
+ODDS.US,D,20230208,000000,18.705,18.705,18.705,18.705,1,0
+ODDS.US,D,20230209,000000,18.6288,18.6288,18.6288,18.6288,37,0
+ODDS.US,D,20230210,000000,18.15,18.15,18.15,18.15,3,0
+ODDS.US,D,20230213,000000,18.4572,18.4572,18.4572,18.4572,2,0
+ODDS.US,D,20230214,000000,18.77,18.77,18.6094,18.6094,2,0
+ODDS.US,D,20230215,000000,18.834,18.834,18.834,18.834,1,0
+ODDS.US,D,20230216,000000,18.787,18.787,18.787,18.787,1,0
+ODDS.US,D,20230217,000000,18.66,18.8798,18.66,18.8798,2210,0
+ODDS.US,D,20230221,000000,18.75,18.75,18.56,18.56,502,0
+ODDS.US,D,20230222,000000,18.5631,18.5631,18.36,18.36,163,0
+ODDS.US,D,20230223,000000,18.44,18.44,18.39,18.4134,801,0
+ODDS.US,D,20230224,000000,17.79,17.92,17.72,17.81,1802,0
+ODDS.US,D,20230227,000000,18.1699,18.1699,17.97,18.1488,1261,0
+ODDS.US,D,20230228,000000,18.01,18.01,18.01,18.01,3,0
+ODDS.US,D,20230301,000000,18.1744,18.1744,18.1744,18.1744,1,0
+ODDS.US,D,20230302,000000,17.98,18.355,17.98,18.355,1014,0
+ODDS.US,D,20230303,000000,18.6121,18.6121,18.6121,18.6121,1,0
+ODDS.US,D,20230306,000000,18.625,18.625,18.625,18.625,1,0
+ODDS.US,D,20230307,000000,18.59,18.59,18.4509,18.4509,700,0
+ODDS.US,D,20230308,000000,18.55,18.55,18.4638,18.4638,700,0
+ODDS.US,D,20230309,000000,18.0868,18.0868,18.0868,18.0868,1,0
+ODDS.US,D,20230310,000000,17.9728,17.9728,17.9728,17.9728,1,0
+ODDS.US,D,20230313,000000,17.9122,17.9122,17.9122,17.9122,10,0
+ODDS.US,D,20230314,000000,18.13,18.13,18.13,18.13,2,0
+ODDS.US,D,20230315,000000,17.55,17.71,17.55,17.71,291,0
+ODDS.US,D,20230316,000000,18.335,18.335,18.335,18.335,11,0
+ODDS.US,D,20230317,000000,18.2155,18.2155,18.2155,18.2155,1,0
+ODDS.US,D,20230320,000000,18.18,18.18,18.18,18.18,12,0
+ODDS.US,D,20230321,000000,18.735,18.735,18.735,18.735,1,0
+ODDS.US,D,20230322,000000,18.6098,18.6098,18.6098,18.6098,1,0
+ODDS.US,D,20230323,000000,18.8331,18.8331,18.8331,18.8331,177,0
+ODDS.US,D,20230324,000000,18.7952,18.7952,18.7952,18.7952,1,0
+ODDS.US,D,20230327,000000,18.8348,18.8348,18.8348,18.8348,2,0
+ODDS.US,D,20230328,000000,18.76,18.76,18.76,18.76,120,0
+ODDS.US,D,20230329,000000,19.16,19.16,19.16,19.16,52,0
+ODDS.US,D,20230330,000000,19.34,19.34,19.34,19.34,46,0
+ODDS.US,D,20230331,000000,19.46,19.46,19.46,19.46,97,0
+ODDS.US,D,20230403,000000,19.515,19.515,19.515,19.515,6,0
+ODDS.US,D,20230404,000000,19.5299,19.5299,19.52,19.52,205,0
+ODDS.US,D,20230405,000000,19.4,19.4,19.08,19.2858,2979,0
+ODDS.US,D,20230406,000000,19.33,19.4039,19.33,19.4039,100,0
+ODDS.US,D,20230410,000000,19.397,19.397,19.397,19.397,12,0
+ODDS.US,D,20230411,000000,19.4,19.4,19.4,19.4,9,0
+ODDS.US,D,20230412,000000,19.28,19.28,19.12,19.12,205,0
+ODDS.US,D,20230413,000000,19.5525,19.5525,19.5525,19.5525,1,0
+ODDS.US,D,20230414,000000,19.445,19.445,19.445,19.445,32,0
+ODDS.US,D,20230417,000000,19.5156,19.5156,19.5156,19.5156,1,0
+ODDS.US,D,20230418,000000,19.86,19.885,19.86,19.885,307,0
+ODDS.US,D,20230419,000000,19.81,19.81,19.81,19.81,18,0
+ODDS.US,D,20230420,000000,19.7,19.7,19.6459,19.6459,5105,0
+ODDS.US,D,20230421,000000,19.775,19.775,19.775,19.775,17,0
+ODDS.US,D,20230424,000000,19.7,19.7,19.7,19.7,47,0
+ODDS.US,D,20230425,000000,19.3588,19.3588,19.3588,19.3588,5,0
+ODDS.US,D,20230426,000000,19.405,19.405,19.405,19.405,2,0
+ODDS.US,D,20230427,000000,19.6355,19.6355,19.6355,19.6355,1,0
+ODDS.US,D,20230428,000000,19.7751,19.7751,19.7751,19.7751,1,0
+ODDS.US,D,20230501,000000,19.8108,19.8108,19.8108,19.8108,1,0
+ODDS.US,D,20230502,000000,19.5,19.5389,19.5,19.5389,164,0
+ODDS.US,D,20230503,000000,19.56,19.56,19.4335,19.4335,5111,0
+ODDS.US,D,20230504,000000,19.475,19.475,19.4412,19.4412,200,0
+ODDS.US,D,20230505,000000,19.9679,19.9679,19.9679,19.9679,2,0
+ODDS.US,D,20230508,000000,20.065,20.065,20.065,20.065,134,0
+ODDS.US,D,20230509,000000,19.9882,19.9882,19.9882,19.9882,1,0
+ODDS.US,D,20230510,000000,20.18,20.18,20.02,20.06,656,0
+ODDS.US,D,20230511,000000,20.08,20.115,20.08,20.115,281,0
+ODDS.US,D,20230512,000000,19.975,19.975,19.84,19.895,479,0
+ODDS.US,D,20230515,000000,20.16,20.37,20.16,20.35,1165,0
+ODDS.US,D,20230516,000000,20.16,20.16,20.02,20.02,609,0
+ODDS.US,D,20230517,000000,20.17,20.23,20.125,20.215,614,0
+ODDS.US,D,20230518,000000,20.25,20.25,20.25,20.25,4,0
+ODDS.US,D,20230519,000000,20.36,20.36,20.31,20.31,865,0
+ODDS.US,D,20230522,000000,20.525,20.525,20.525,20.525,4,0
+ODDS.US,D,20230523,000000,20.36,20.36,20.05,20.05,224,0
+ODDS.US,D,20230524,000000,19.73,19.73,19.52,19.6972,1251,0
+ODDS.US,D,20230525,000000,19.93,19.93,19.7271,19.755,512,0
+ODDS.US,D,20230526,000000,19.9351,20.095,19.9351,20.095,400,0
+ODDS.US,D,20230530,000000,19.9279,19.9279,19.81,19.81,324,0
+ODDS.US,D,20230531,000000,19.56,19.5972,19.49,19.5972,1019,0
+ODDS.US,D,20230601,000000,19.7,20.0095,19.7,20.0095,627,0
+ODDS.US,D,20230602,000000,20.25,20.25,20.235,20.235,502,0
+ODDS.US,D,20230605,000000,20.18,20.18,20.12,20.12,337,0
+ODDS.US,D,20230606,000000,20.475,20.475,20.475,20.475,4,0
+ODDS.US,D,20230607,000000,20.125,20.125,20.125,20.125,22,0
+ODDS.US,D,20230608,000000,20.265,20.265,20.265,20.265,2,0
+ODDS.US,D,20230609,000000,20.2462,20.2462,20.2462,20.2462,21,0
+ODDS.US,D,20230612,000000,20.53,20.53,20.53,20.53,23,0
+ODDS.US,D,20230613,000000,20.76,20.8,20.76,20.8,427,0
+ODDS.US,D,20230614,000000,20.73,20.73,20.73,20.73,20,0
+ODDS.US,D,20230615,000000,20.9105,20.9105,20.9105,20.9105,2,0
+ODDS.US,D,20230616,000000,21.16,21.16,20.99,20.99,254,0
+ODDS.US,D,20230620,000000,20.7,20.72,20.7,20.72,157,0
+ODDS.US,D,20230621,000000,20.63,20.63,20.52,20.52,390,0
+ODDS.US,D,20230622,000000,20.3666,20.3666,20.3666,20.3666,1,0
+ODDS.US,D,20230623,000000,20.04,20.04,20.04,20.04,6,0
+ODDS.US,D,20230626,000000,19.89,19.89,19.89,19.89,9,0
+ODDS.US,D,20230627,000000,20.29,20.29,20.29,20.29,103,0
+ODDS.US,D,20230628,000000,20.21,20.21,20.19,20.19,254,0
+ODDS.US,D,20230629,000000,20.19,20.19,20.19,20.19,227,0
+ODDS.US,D,20230630,000000,20.43,20.43,20.43,20.43,113,0
+ODDS.US,D,20230703,000000,20.39,20.39,20.39,20.39,87,0
+ODDS.US,D,20230705,000000,20.1617,20.2,20.1617,20.2,138,0
+ODDS.US,D,20230706,000000,19.71,19.74,19.64,19.64,341,0
+ODDS.US,D,20230707,000000,20.06,20.1,20.0338,20.0338,2702,0
+ODDS.US,D,20230710,000000,20.4,20.4,20.4,20.4,32,0
+ODDS.US,D,20230711,000000,20.7992,20.7992,20.7992,20.7992,5,0
+ODDS.US,D,20230712,000000,21.34,21.34,21.34,21.34,123,0
+ODDS.US,D,20230713,000000,21.81,21.83,21.76,21.83,1207,0
+ODDS.US,D,20230714,000000,21.74,21.74,21.48,21.48,137,0
+ODDS.US,D,20230717,000000,21.6,21.615,21.5101,21.615,1980,0
+ODDS.US,D,20230718,000000,21.61,21.62,21.61,21.62,182,0
+ODDS.US,D,20230719,000000,21.615,21.615,21.5975,21.5975,158,0
+ODDS.US,D,20230720,000000,21.2701,21.2701,21.12,21.12,208,0
+ODDS.US,D,20230721,000000,21.15,21.1684,21.14,21.1684,1138,0
+ODDS.US,D,20230724,000000,21.2415,21.2415,21.2415,21.2415,65,0
+ODDS.US,D,20230725,000000,21.275,21.275,21.275,21.275,7,0
+ODDS.US,D,20230726,000000,21.49,21.49,21.48,21.48,104,0
+ODDS.US,D,20230727,000000,21.6687,21.6687,21.3,21.3023,350,0
+ODDS.US,D,20230728,000000,21.68,21.68,21.68,21.68,6,0
+ODDS.US,D,20230731,000000,21.72,21.72,21.72,21.72,33,0
+ODDS.US,D,20230801,000000,21.43,21.44,21.4299,21.44,632,0
+ODDS.US,D,20230802,000000,21,21,20.68,20.68,416,0
+ODDS.US,D,20230803,000000,20.8,20.8,20.8,20.8,11,0
+ODDS.US,D,20230804,000000,21.11,21.11,20.98,20.98,274,0
+ODDS.US,D,20230807,000000,20.93,20.93,20.93,20.93,31,0
+ODDS.US,D,20230808,000000,20.705,20.705,20.705,20.705,99,0
+ODDS.US,D,20230809,000000,20.4309,20.4309,20.13,20.13,106,0
+ODDS.US,D,20230810,000000,20.32,20.32,20.32,20.32,7,0
+ODDS.US,D,20230811,000000,20.05,20.05,20.05,20.05,55,0
+ODDS.US,D,20230814,000000,20.13,20.13,20.13,20.13,8,0
+ODDS.US,D,20230815,000000,19.7597,19.7597,19.7597,19.7597,7,0
+ODDS.US,D,20230816,000000,19.33,19.33,19.33,19.33,11,0
+ODDS.US,D,20230817,000000,19.24,19.24,19.24,19.24,177,0
+ODDS.US,D,20230818,000000,19.11,19.11,19.11,19.11,8,0
+ODDS.US,D,20230821,000000,19.21,19.2677,19.16,19.2677,2211,0
+ODDS.US,D,20230822,000000,19.2281,19.2281,19.2281,19.2281,37,0
+ODDS.US,D,20230823,000000,19.5176,19.5176,19.5176,19.5176,40,0
+ODDS.US,D,20230824,000000,19.2269,19.2269,19.2269,19.2269,5,0
+ODDS.US,D,20230825,000000,19.35,19.35,19.35,19.35,57,0
+ODDS.US,D,20230828,000000,19.5901,19.5901,19.5901,19.5901,10,0
+ODDS.US,D,20230829,000000,19.92,19.92,19.92,19.92,2,0
+ODDS.US,D,20230830,000000,19.84,19.84,19.84,19.84,4,0
+ODDS.US,D,20230831,000000,19.89,19.89,19.83,19.835,735,0
+ODDS.US,D,20230901,000000,19.84,19.84,19.84,19.84,5,0
+ODDS.US,D,20230905,000000,19.7572,19.7572,19.7572,19.7572,146,0
+ODDS.US,D,20230906,000000,19.66,19.66,19.66,19.66,102,0
+ODDS.US,D,20230907,000000,19.54,19.54,19.54,19.54,9,0
+ODDS.US,D,20230908,000000,19.6719,19.6719,19.6719,19.6719,72,0
+ODDS.US,D,20230911,000000,19.7564,19.7564,19.7564,19.7564,2,0
+ODDS.US,D,20230912,000000,19.5979,19.5979,19.5979,19.5979,161,0
+ODDS.US,D,20230913,000000,19.5021,19.5021,19.5021,19.5021,76,0
+ODDS.US,D,20230914,000000,19.7779,19.7779,19.7779,19.7779,77,0
+ODDS.US,D,20230915,000000,19.5,19.5,19.5,19.5,56,0
+ODDS.US,D,20230918,000000,19.38,19.38,19.38,19.38,17,0
+ODDS.US,D,20230919,000000,19.18,19.18,19.18,19.18,18,0
+ODDS.US,D,20230920,000000,19.04,19.04,19.04,19.04,20,0
+ODDS.US,D,20230921,000000,18.47,18.47,18.47,18.47,57,0
+ODDS.US,D,20230922,000000,18.55,18.55,18.55,18.55,10,0
+ODDS.US,D,20230925,000000,18.35,18.35,18.35,18.35,37,0
+ODDS.US,D,20230926,000000,18.22,18.22,18.22,18.22,41,0
+ODDS.US,D,20230927,000000,18.26,18.26,18.26,18.26,65,0
+ODDS.US,D,20230928,000000,18.33,18.3555,18.3,18.3,548,0
+ODDS.US,D,20230929,000000,18.43,18.43,18.43,18.43,12,0
+ODDS.US,D,20231002,000000,18.22,18.22,18.22,18.22,31,0
+ODDS.US,D,20231003,000000,17.93,17.9678,17.93,17.9678,1006,0
+ODDS.US,D,20231004,000000,17.97,17.97,17.97,17.97,11,0
+ODDS.US,D,20231005,000000,17.95,18.07,17.95,18.07,401,0
+ODDS.US,D,20231006,000000,18.3601,18.3601,18.36,18.36,1152,0
+ODDS.US,D,20231009,000000,18.27,18.27,18.27,18.27,5,0
+ODDS.US,D,20231010,000000,18.7,18.7,18.7,18.7,12,0
+ODDS.US,D,20231011,000000,18.64,18.64,18.64,18.64,2,0
+ODDS.US,D,20231012,000000,18.39,18.39,18.39,18.39,85,0
+ODDS.US,D,20231013,000000,18.06,18.06,18.06,18.06,3,0
+ODDS.US,D,20231016,000000,18.3,18.3,18.3,18.3,23,0
+ODDS.US,D,20231017,000000,18.22,18.22,18.22,18.22,82,0
+ODDS.US,D,20231018,000000,17.84,17.84,17.84,17.84,3,0
+ODDS.US,D,20231019,000000,17.83,17.83,17.6052,17.6052,1612,0
+ODDS.US,D,20231020,000000,17.4698,17.4698,17.4698,17.4698,81,0
+ODDS.US,D,20231023,000000,17.63,17.63,17.63,17.63,52,0
+ODDS.US,D,20231024,000000,18,18,18,18,8,0
+ODDS.US,D,20231025,000000,17.42,17.42,17.42,17.42,12,0
+ODDS.US,D,20231026,000000,17.07,17.07,17.07,17.07,34,0
+ODDS.US,D,20231027,000000,17.1409,17.1409,17.1409,17.1409,3,0
+ODDS.US,D,20231030,000000,17.37,17.37,17.37,17.37,4,0
+ODDS.US,D,20231031,000000,17.42,17.42,17.42,17.42,2,0
+ODDS.US,D,20231101,000000,17.528,17.528,17.528,17.528,1,0
+ODDS.US,D,20231102,000000,17.9066,17.9066,17.9066,17.9066,31,0
+ODDS.US,D,20231103,000000,18.7,18.7,18.7,18.7,17,0
+ODDS.US,D,20231106,000000,18.8,18.8,18.8,18.8,2,0
+ODDS.US,D,20231107,000000,18.89,18.89,18.89,18.89,25,0
+ODDS.US,D,20231108,000000,19,19,19,19,5,0
+ODDS.US,D,20231109,000000,18.6,18.6,18.6,18.6,85,0
+ODDS.US,D,20231110,000000,18.8577,18.8577,18.8577,18.8577,1,0
+ODDS.US,D,20231113,000000,18.75,19.04,18.75,19.04,705,0
+ODDS.US,D,20231114,000000,19.31,19.31,19.31,19.31,11,0
+ODDS.US,D,20231115,000000,19.47,19.47,19.47,19.47,5,0
+ODDS.US,D,20231116,000000,19.18,19.18,19.18,19.18,2,0
+ODDS.US,D,20231117,000000,19.38,19.38,19.38,19.38,38,0
+ODDS.US,D,20231120,000000,19.73,19.73,19.73,19.73,7,0
+ODDS.US,D,20231121,000000,19.53,19.56,19.36,19.36,1027,0
+ODDS.US,D,20231122,000000,19.505,19.505,19.505,19.505,51,0
+ODDS.US,D,20231124,000000,19.49,19.49,19.49,19.49,2,0
+ODDS.US,D,20231127,000000,19.4,19.4,19.4,19.4,12,0
+ODDS.US,D,20231128,000000,19.445,19.445,19.445,19.445,24,0
+ODDS.US,D,20231129,000000,19.37,19.37,19.37,19.37,2,0
+ODDS.US,D,20231130,000000,19.26,19.2673,19.26,19.2673,700,0
+ODDS.US,D,20231201,000000,19.45,19.45,19.45,19.45,12,0
+ODDS.US,D,20231204,000000,19.235,19.235,19.235,19.235,173,0
+ODDS.US,D,20231205,000000,19.08,19.08,19,19,175,0
+ODDS.US,D,20231206,000000,19.045,19.045,19.045,19.045,1,0
+ODDS.US,D,20231207,000000,19.205,19.205,19.205,19.205,1,0
+ODDS.US,D,20231208,000000,19.315,19.315,19.315,19.315,1,0
+ODDS.US,D,20231211,000000,19.325,19.325,19.325,19.325,1,0
+ODDS.US,D,20231212,000000,19.4507,19.4507,19.4507,19.4507,11,0
+ODDS.US,D,20231213,000000,19.7885,19.7885,19.7885,19.7885,5,0
+ODDS.US,D,20231214,000000,19.935,19.935,19.935,19.935,26,0
+ODDS.US,D,20231215,000000,19.82,19.82,19.82,19.82,5,0
+ODDS.US,D,20231218,000000,19.85,19.85,19.85,19.85,3,0
+ODDS.US,D,20231219,000000,20.25,20.25,20.25,20.25,5,0
+ODDS.US,D,20231220,000000,19.955,19.955,19.955,19.955,28,0
+ODDS.US,D,20231221,000000,20.2,20.2,20.2,20.2,26,0
+ODDS.US,D,20231222,000000,19.93,19.93,19.93,19.93,7,0
+ODDS.US,D,20231226,000000,20.2491,20.2491,20.2491,20.2491,76,0
+ODDS.US,D,20231227,000000,20.24,20.24,20.24,20.24,39,0
+ODDS.US,D,20231228,000000,20.235,20.235,20.235,20.235,1,0
+ODDS.US,D,20231229,000000,20.21,20.21,20.21,20.21,54,0
+ODDS.US,D,20240102,000000,19.7129,19.7129,19.7129,19.7129,17,0
+ODDS.US,D,20240103,000000,19.5,19.5,19.5,19.5,2,0
+ODDS.US,D,20240104,000000,19.4,19.4,19.4,19.4,113,0
+ODDS.US,D,20240105,000000,19.32,19.32,19.32,19.32,6,0
+ODDS.US,D,20240108,000000,19.6899,19.6899,19.645,19.645,386,0
+ODDS.US,D,20240109,000000,19.535,19.535,19.535,19.535,19,0
+ODDS.US,D,20240110,000000,19.5079,19.5079,19.5079,19.5079,4,0
+ODDS.US,D,20240111,000000,19.41,19.41,19.41,19.41,13,0
+ODDS.US,D,20240112,000000,19.8,19.8,19.33,19.33,240,0
+ODDS.US,D,20240116,000000,19.28,19.28,19.28,19.28,4,0
+ODDS.US,D,20240117,000000,19.1138,19.1138,19.1138,19.1138,5,0
+ODDS.US,D,20240118,000000,19.75,19.86,19.75,19.86,557,0
+ODDS.US,D,20240119,000000,20.04,20.04,20.04,20.04,4,0
+ODDS.US,D,20240122,000000,20.185,20.185,20.185,20.185,13,0
+ODDS.US,D,20240123,000000,20.44,20.44,20.44,20.44,61,0
+ODDS.US,D,20240124,000000,20.48,20.48,20.48,20.48,11,0
+ODDS.US,D,20240125,000000,20.64,20.64,20.64,20.64,7,0
+ODDS.US,D,20240126,000000,20.56,20.56,20.56,20.56,6,0
+ODDS.US,D,20240129,000000,20.665,20.85,20.665,20.85,117,0
+ODDS.US,D,20240130,000000,20.74,20.74,20.59,20.59,765,0
+ODDS.US,D,20240131,000000,20.44,20.44,20.44,20.44,18,0
+ODDS.US,D,20240201,000000,20.64,20.8577,20.64,20.8577,446,0
+ODDS.US,D,20240202,000000,21.095,21.095,21.095,21.095,71,0
+ODDS.US,D,20240205,000000,21.08,21.08,21.04,21.04,183,0
+ODDS.US,D,20240206,000000,21.22,21.22,21.22,21.22,10,0
+ODDS.US,D,20240207,000000,21.24,21.24,21.24,21.24,54,0
+ODDS.US,D,20240208,000000,21.39,21.39,21.39,21.39,64,0
+ODDS.US,D,20240209,000000,21.535,21.69,21.535,21.69,107,0
+ODDS.US,D,20240212,000000,21.58,21.76,21.58,21.71,919,0
+ODDS.US,D,20240213,000000,21.28,21.28,20.98,20.98,910,0
+ODDS.US,D,20240214,000000,21.63,21.63,21.63,21.63,17,0
+ODDS.US,D,20240215,000000,21.6999,21.74,21.6999,21.74,518,0
+ODDS.US,D,20240216,000000,21.68,21.68,21.68,21.68,10,0
+ODDS.US,D,20240220,000000,21.25,21.25,21.25,21.25,15,0
+ODDS.US,D,20240221,000000,21.09,21.09,21.09,21.09,27,0
+ODDS.US,D,20240222,000000,21.5865,21.5865,21.5865,21.5865,8,0
+ODDS.US,D,20240223,000000,21.6599,21.6599,21.6126,21.6126,467,0
+ODDS.US,D,20240226,000000,21.5349,21.5349,21.5349,21.5349,17,0
+ODDS.US,D,20240227,000000,21.61,21.65,21.57,21.57,864,0
+ODDS.US,D,20240228,000000,21.445,21.445,21.445,21.445,1,0
+ODDS.US,D,20240229,000000,21.72,21.72,21.72,21.72,41,0
+ODDS.US,D,20240301,000000,21.82,21.88,21.82,21.88,208,0
+ODDS.US,D,20240304,000000,21.77,21.77,21.77,21.77,19,0
+ODDS.US,D,20240305,000000,21.55,21.55,21.46,21.46,451,0
+ODDS.US,D,20240306,000000,21.69,21.69,21.69,21.69,60,0
+ODDS.US,D,20240307,000000,21.83,21.83,21.83,21.83,57,0
+ODDS.US,D,20240308,000000,21.57,21.57,21.57,21.57,213,0
+ODDS.US,D,20240311,000000,21.7299,21.7684,21.66,21.66,1410,0
+ODDS.US,D,20240312,000000,21.94,22.005,21.89,22.005,480,0
+ODDS.US,D,20240313,000000,22.07,22.07,22.07,22.07,118,0
+ODDS.US,D,20240314,000000,21.83,21.83,21.72,21.72,202,0
+ODDS.US,D,20240315,000000,21.7088,21.7088,21.35,21.35,522,0
+ODDS.US,D,20240318,000000,21.65,21.65,21.65,21.65,14,0
+ODDS.US,D,20240319,000000,21.6193,21.6193,21.55,21.55,103,0
+ODDS.US,D,20240320,000000,21.96,21.96,21.96,21.96,10,0
+ODDS.US,D,20240321,000000,21.91,22.1,21.9,22.03,2325,0
+ODDS.US,D,20240322,000000,21.81,21.81,21.67,21.67,210,0
+ODDS.US,D,20240325,000000,21.57,21.57,21.57,21.57,11,0
+ODDS.US,D,20240326,000000,21.85,21.85,21.85,21.85,109,0
+ODDS.US,D,20240327,000000,21.64,21.64,21.64,21.64,7,0
+ODDS.US,D,20240328,000000,21.73,21.73,21.73,21.73,6,0
+ODDS.US,D,20240401,000000,21.74,21.74,21.5734,21.5734,1584,0
+ODDS.US,D,20240402,000000,21.2122,21.3467,21.2122,21.3467,129,0
+ODDS.US,D,20240403,000000,21.31,21.43,21.31,21.43,938,0
+ODDS.US,D,20240404,000000,21.41,21.41,21.41,21.41,26,0
+ODDS.US,D,20240405,000000,21.36,21.36,21.36,21.36,3,0
+ODDS.US,D,20240408,000000,21.5841,21.63,21.5841,21.63,274,0
+ODDS.US,D,20240409,000000,21.65,21.65,21.65,21.65,46,0
+ODDS.US,D,20240410,000000,21.365,21.365,21.365,21.365,4,0
+ODDS.US,D,20240411,000000,21.45,21.45,21.45,21.45,9,0
+ODDS.US,D,20240412,000000,21,21,20.95,20.95,223,0
+ODDS.US,D,20240415,000000,20.9,20.9,20.62,20.62,708,0
+ODDS.US,D,20240416,000000,20.7,20.7,20.7,20.7,6,0
+ODDS.US,D,20240417,000000,20.4,20.4,20.4,20.4,55,0
+ODDS.US,D,20240418,000000,20.45,20.45,20.45,20.45,15,0
+ODDS.US,D,20240419,000000,20.09,20.09,20.09,20.09,13,0
+ODDS.US,D,20240422,000000,20.69,20.69,20.69,20.69,23,0
+ODDS.US,D,20240423,000000,21.04,21.04,21.04,21.04,70,0
+ODDS.US,D,20240424,000000,20.84,20.84,20.84,20.84,2,0
+ODDS.US,D,20240425,000000,20.7,20.7,20.7,20.7,3,0
+ODDS.US,D,20240426,000000,21.08,21.08,21.08,21.08,5,0
+ODDS.US,D,20240429,000000,21.23,21.23,21.23,21.23,94,0
+ODDS.US,D,20240430,000000,20.96,20.96,20.96,20.96,4,0
+ODDS.US,D,20240501,000000,20.89,20.89,20.89,20.89,7,0
+ODDS.US,D,20240502,000000,21.5,21.5,21.5,21.5,7,0
+ODDS.US,D,20240503,000000,21.6753,21.77,21.6753,21.77,112,0
+ODDS.US,D,20240506,000000,21.83,21.93,21.83,21.93,1614,0
+ODDS.US,D,20240507,000000,21.94,21.94,21.87,21.87,1322,0
+ODDS.US,D,20240508,000000,21.6,21.6,21.59,21.59,709,0
+ODDS.US,D,20240509,000000,21.64,21.8629,21.64,21.8629,700,0
+ODDS.US,D,20240510,000000,21.94,21.94,21.81,21.81,1029,0
+ODDS.US,D,20240513,000000,22.01,22.3,21.98,22.26,16121,0
+ODDS.US,D,20240514,000000,22.61,23.01,22.61,22.85,5384,0
+ODDS.US,D,20240515,000000,22.78,23,22.78,23,1409,0
+ODDS.US,D,20240516,000000,22.8325,22.8325,22.8,22.8,612,0
+ODDS.US,D,20240517,000000,22.65,22.65,22.65,22.65,28,0
+ODDS.US,D,20240520,000000,23.02,23.02,23.02,23.02,5,0
+ODDS.US,D,20240521,000000,22.6041,22.62,22.6041,22.62,482,0
+ODDS.US,D,20240522,000000,22.42,22.51,22.42,22.51,334,0
+ODDS.US,D,20240523,000000,21.9,21.9,21.765,21.8,439,0
+ODDS.US,D,20240524,000000,22.0268,22.08,22,22.08,1895,0
+ODDS.US,D,20240528,000000,21.52,21.52,21.52,21.52,23,0
+ODDS.US,D,20240529,000000,21.3638,21.3638,21.3638,21.3638,63,0
+ODDS.US,D,20240530,000000,21.48,21.48,21.48,21.48,46,0
+ODDS.US,D,20240531,000000,21.56,21.56,21.56,21.56,82,0
+ODDS.US,D,20240603,000000,21.93,22.46,21.78,22.09,2908,0
+ODDS.US,D,20240604,000000,21.85,21.85,21.85,21.85,15,0
+ODDS.US,D,20240605,000000,21.96,22.36,21.96,22.36,1204,0
+ODDS.US,D,20240606,000000,22.17,22.7,22.17,22.67,1903,0
+ODDS.US,D,20240607,000000,22.46,22.47,21.87,21.91,14478,0
+ODDS.US,D,20240610,000000,21.85,21.85,21.85,21.85,3,0
+ODDS.US,D,20240611,000000,21.8,21.85,21.8,21.85,826,0
+ODDS.US,D,20240612,000000,21.82,21.82,21.82,21.82,3,0
+ODDS.US,D,20240613,000000,21.7067,21.7067,21.7067,21.7067,10,0
+ODDS.US,D,20240614,000000,21.5,21.5,21.5,21.5,83,0
+ODDS.US,D,20240617,000000,21.85,22.16,21.85,22.16,204,0
+ODDS.US,D,20240618,000000,21.85,21.93,21.85,21.93,735,0
+ODDS.US,D,20240620,000000,22.14,22.14,22,22.04,1406,0
+ODDS.US,D,20240621,000000,21.82,21.82,21.82,21.82,4,0
+ODDS.US,D,20240624,000000,21.84,21.84,21.84,21.84,105,0
+ODDS.US,D,20240625,000000,21.79,21.79,21.79,21.79,33,0
+ODDS.US,D,20240626,000000,21.58,21.58,21.58,21.58,12,0
+ODDS.US,D,20240627,000000,21.61,21.6152,21.61,21.6152,735,0
+ODDS.US,D,20240628,000000,21.59,21.59,21.59,21.59,2,0
+ODDS.US,D,20240701,000000,21.67,21.67,21.67,21.67,3,0
+ODDS.US,D,20240702,000000,21.71,21.71,21.71,21.71,12,0
+ODDS.US,D,20240703,000000,21.83,22.13,21.83,22.1,1875,0
+ODDS.US,D,20240705,000000,22.1,22.1,22.09,22.09,705,0
+ODDS.US,D,20240708,000000,22.21,22.21,22.21,22.21,6,0
+ODDS.US,D,20240709,000000,22.33,22.33,22.33,22.33,18,0
+ODDS.US,D,20240710,000000,22.48,22.51,22.48,22.51,353,0
+ODDS.US,D,20240711,000000,22.41,22.78,22.41,22.41,175,0
+ODDS.US,D,20240712,000000,22.97,22.97,22.97,22.97,5,0
+ODDS.US,D,20240715,000000,23.05,23.05,23.05,23.05,55,0
+ODDS.US,D,20240716,000000,23.09,23.09,23.09,23.09,73,0
+ODDS.US,D,20240717,000000,22.83,22.83,22.83,22.83,103,0
+ODDS.US,D,20240718,000000,22.29,22.29,22.29,22.29,94,0
+ODDS.US,D,20240719,000000,21.98,21.98,21.98,21.98,119,0
+ODDS.US,D,20240722,000000,22.13,22.13,22.13,22.13,3,0
+ODDS.US,D,20240723,000000,22.05,22.05,22.05,22.05,4,0
+ODDS.US,D,20240724,000000,21.73,21.73,21.73,21.73,2,0
+ODDS.US,D,20240725,000000,21.53,21.62,21.53,21.62,109,0
+ODDS.US,D,20240726,000000,22.1068,22.1068,22.1068,22.1068,25,0
+ODDS.US,D,20240729,000000,21.87,21.87,21.87,21.87,2,0
+ODDS.US,D,20240730,000000,21.94,21.94,21.94,21.94,2,0
+ODDS.US,D,20240731,000000,22.23,22.23,22.23,22.23,22,0
+ODDS.US,D,20240801,000000,21.7694,21.7694,21.7694,21.7694,55,0
+ODDS.US,D,20240802,000000,21.2219,21.2219,21.2219,21.2219,2,0
+ODDS.US,D,20240805,000000,20.68,20.68,20.68,20.68,6,0
+ODDS.US,D,20240806,000000,20.54,20.54,20.54,20.54,4,0
+ODDS.US,D,20240807,000000,20.68,20.68,20.68,20.68,3,0
+ODDS.US,D,20240808,000000,21.31,21.31,21.31,21.31,3,0
+ODDS.US,D,20240809,000000,21.2514,21.2514,21.2514,21.2514,1,0
+ODDS.US,D,20240812,000000,21.2484,21.2484,21.2484,21.2484,9,0
+ODDS.US,D,20240813,000000,21.69,21.69,21.69,21.69,2,0
+ODDS.US,D,20240814,000000,21.95,21.95,21.95,21.95,3,0
+ODDS.US,D,20240815,000000,22.43,22.43,22.43,22.43,3,0
+ODDS.US,D,20240816,000000,22.36,22.36,22.36,22.36,3,0
+ODDS.US,D,20240819,000000,22.73,22.73,22.73,22.73,4,0
+ODDS.US,D,20240820,000000,22.695,22.695,22.695,22.695,5,0
+ODDS.US,D,20240821,000000,23.09,23.09,23.09,23.09,3,0
+ODDS.US,D,20240822,000000,22.94,22.94,22.93,22.93,223,0
+ODDS.US,D,20240823,000000,23.11,23.11,23.11,23.11,13,0
+ODDS.US,D,20240826,000000,23.06,23.06,22.99,22.99,509,0
+ODDS.US,D,20240827,000000,23.12,23.12,23.12,23.12,3,0
+ODDS.US,D,20240828,000000,22.67,22.67,22.67,22.67,3,0
+ODDS.US,D,20240829,000000,22.84,22.84,22.84,22.84,2,0
+ODDS.US,D,20240830,000000,23.0249,23.0249,23.0249,23.0249,52,0
+ODDS.US,D,20240903,000000,22.52,22.52,22.52,22.52,80,0
+ODDS.US,D,20240904,000000,22.5647,22.5647,22.5647,22.5647,21,0
+ODDS.US,D,20240905,000000,22.81,22.84,22.81,22.84,102,0
+ODDS.US,D,20240906,000000,22.37,22.37,22.37,22.37,14,0
+ODDS.US,D,20240909,000000,22.79,22.79,22.79,22.79,8,0
+ODDS.US,D,20240910,000000,22.73,22.73,22.73,22.73,102,0
+ODDS.US,D,20240911,000000,22.9883,22.9883,22.9883,22.9883,1,0
+ODDS.US,D,20240912,000000,22.92,23.32,22.92,23.32,1005,0
+ODDS.US,D,20240913,000000,23.3666,23.3666,23.3666,23.3666,70,0
+ODDS.US,D,20240916,000000,23.6,23.6,23.6,23.6,3,0
+ODDS.US,D,20240917,000000,23.7,23.7,23.7,23.7,2,0
+ODDS.US,D,20240918,000000,23.5936,23.5936,23.5936,23.5936,5,0
+ODDS.US,D,20240919,000000,24.11,24.11,24.11,24.11,3,0
+ODDS.US,D,20240920,000000,23.71,23.71,23.71,23.71,7,0
+ODDS.US,D,20240923,000000,24.08,24.09,24.08,24.09,284,0
+ODDS.US,D,20240924,000000,24.37,24.37,24.37,24.37,46,0
+ODDS.US,D,20240925,000000,24.55,24.55,24.55,24.55,42,0
+ODDS.US,D,20240926,000000,25.1,25.1,24.92,24.92,1810,0
+ODDS.US,D,20240927,000000,25.15,25.15,25.15,25.15,198,0
+ODDS.US,D,20241001,000000,24.58,24.58,24.58,24.58,55,0
+ODDS.US,D,20241002,000000,24.5617,24.5617,24.5617,24.5617,40,0
+ODDS.US,D,20241003,000000,24.32,24.32,24.32,24.32,16,0
+ODDS.US,D,20241004,000000,24.53,24.89,24.53,24.89,709,0
+ODDS.US,D,20241007,000000,25.04,25.04,25.04,25.04,18,0
+ODDS.US,D,20241008,000000,24.47,24.47,24.47,24.47,13,0
+ODDS.US,D,20241009,000000,24.3801,24.382,24.32,24.34,2005,0
+ODDS.US,D,20241010,000000,24.23,24.32,24.23,24.29,920,0
+ODDS.US,D,20241011,000000,24.46,24.46,24.34,24.43,2314,0
+ODDS.US,D,20241014,000000,24.04,24.1304,24.04,24.1304,265,0
+ODDS.US,D,20241015,000000,23.74,23.74,23.74,23.74,59,0
+ODDS.US,D,20241016,000000,23.77,23.77,23.77,23.77,1,0
+ODDS.US,D,20241017,000000,23.76,24.1,23.76,24.1,775,0
+ODDS.US,D,20241018,000000,23.92,23.92,23.92,23.92,8,0
+ODDS.US,D,20241021,000000,23.82,23.82,23.82,23.82,5,0
+ODDS.US,D,20241022,000000,23.8,23.8,23.8,23.8,2,0
+ODDS.US,D,20241023,000000,23.63,23.63,23.63,23.63,15,0
+ODDS.US,D,20241024,000000,24.03,24.03,24.03,24.03,8,0
+ODDS.US,D,20241025,000000,23.7193,23.7193,23.7193,23.7193,7,0
+ODDS.US,D,20241028,000000,23.97,23.97,23.97,23.97,1,0
+ODDS.US,D,20241029,000000,24.03,24.03,24.03,24.03,20,0
+ODDS.US,D,20241030,000000,23.9,24.05,23.9,24.05,104,0
+ODDS.US,D,20241031,000000,23.9549,23.9603,23.9549,23.9603,103,0
+ODDS.US,D,20241104,000000,23.87,23.87,23.87,23.87,2,0
+ODDS.US,D,20241105,000000,24.2,24.2,24.2,24.2,19,0
+ODDS.US,D,20241106,000000,24.39,24.39,24.39,24.39,2,0
+ODDS.US,D,20241107,000000,25.2886,25.2886,25.2886,25.2886,1,0
+ODDS.US,D,20241108,000000,25.21,25.4049,25.1786,25.4049,1913,0
+ODDS.US,D,20241114,000000,25.3,25.3716,25.29,25.3716,1556,0
+ODDS.US,D,20241118,000000,25.27,25.65,25.27,25.65,192,0
+ODDS.US,D,20241120,000000,25.79,25.93,25.79,25.93,326,0
+ODDS.US,D,20241121,000000,26.0193,26.079,25.98,25.98,1381,0
+ODDS.US,D,20241122,000000,26.07,26.07,26.04,26.04,151,0
+ODDS.US,D,20241126,000000,26.28,26.31,26.2799,26.31,370,0
+ODDS.US,D,20241127,000000,26.46,26.46,26.2299,26.3994,1273,0
+ODDS.US,D,20241129,000000,26.43,26.568,26.43,26.568,203,0
+ODDS.US,D,20241204,000000,27.16,27.16,27.15,27.15,629,0
+ODDS.US,D,20241205,000000,27.32,27.32,26.96,26.96,969,0
+ODDS.US,D,20241209,000000,27.42,27.42,26.905,26.905,394,0
+ODDS.US,D,20241216,000000,26.29,26.3895,26.2899,26.38,1388,0
+ODDS.US,D,20241217,000000,26.23,26.415,26.23,26.415,139,0
+ODDS.US,D,20241218,000000,26.46,26.46,25.16,25.16,237,0
+ODDS.US,D,20241220,000000,25.98,25.98,25.92,25.92,106,0
+ODDS.US,D,20241223,000000,25.7,25.7,25.4974,25.5,2642,0
+ODDS.US,D,20241226,000000,25.89,25.89,25.806,25.806,135,0
+ODDS.US,D,20241227,000000,25.56,25.6138,25.56,25.6138,100,0
+ODDS.US,D,20241230,000000,25.58,25.58,25.4853,25.4853,769,0
+ODDS.US,D,20250102,000000,25.36,25.53,25.3,25.3,1428,0
+ODDS.US,D,20250106,000000,25.84,25.84,25.75,25.75,239,0
+ODDS.US,D,20250107,000000,25.58,25.58,25.33,25.33,685,0
+ODDS.US,D,20250108,000000,25.16,25.19,25.12,25.12,283,0
+ODDS.US,D,20250110,000000,25.13,25.13,24.87,24.89,1268,0
+ODDS.US,D,20250113,000000,24.75,24.9,24.69,24.9,345,0
+ODDS.US,D,20250114,000000,25.21,25.21,25.1293,25.1293,134,0
+ODDS.US,D,20250115,000000,25.56,25.56,25.48,25.48,118,0
+ODDS.US,D,20250121,000000,26.08,26.09,26.04,26.09,560,0
+ODDS.US,D,20250122,000000,26.15,26.15,25.95,25.95,372,0
+ODDS.US,D,20250123,000000,25.7501,25.94,25.7501,25.94,122,0
+ODDS.US,D,20250124,000000,26.26,26.26,26.195,26.195,328,0
+ODDS.US,D,20250127,000000,26.13,26.13,26.0328,26.0328,218,0
+ODDS.US,D,20250128,000000,26.51,26.65,26.51,26.65,217,0
+ODDS.US,D,20250129,000000,26.6,26.6,26.53,26.53,130,0
+ODDS.US,D,20250130,000000,26.8099,26.9,26.8099,26.9,681,0
+ODDS.US,D,20250131,000000,26.91,26.91,26.558,26.66,1483,0
+ODDS.US,D,20250203,000000,26.22,26.52,26.22,26.52,522,0
+ODDS.US,D,20250204,000000,26.87,26.9644,26.87,26.9644,228,0
+ODDS.US,D,20250205,000000,27.18,27.28,27.18,27.28,388,0
+ODDS.US,D,20250206,000000,27.37,27.4,27.31,27.31,874,0
+ODDS.US,D,20250207,000000,27.4399,27.4399,27.16,27.16,1396,0
+ODDS.US,D,20250212,000000,27.68,27.78,27.68,27.78,1667,0
+ODDS.US,D,20250213,000000,28.55,28.86,28.37,28.86,957,0
+ODDS.US,D,20250214,000000,29.19,29.5623,29.19,29.5623,1054,0
+ODDS.US,D,20250218,000000,29.82,29.82,29.51,29.61,3082,0
+ODDS.US,D,20250219,000000,29.35,29.35,29.3,29.3,218,0
+ODDS.US,D,20250220,000000,29.08,29.11,28.82,29.11,2437,0
+ODDS.US,D,20250221,000000,28.76,28.76,28.56,28.6,5465,0
+ODDS.US,D,20250224,000000,28.15,28.155,28.12,28.12,415,0
+ODDS.US,D,20250225,000000,27.58,27.7,27.56,27.56,2903,0
+ODDS.US,D,20250227,000000,27.87,27.87,27.33,27.33,1655,0
+ODDS.US,D,20250228,000000,27.3852,27.68,27.3,27.68,526,0
+ODDS.US,D,20250303,000000,28.175,28.175,27.15,27.15,5477,0
+ODDS.US,D,20250304,000000,27.1,27.55,26.755,27.32,2439,0
+ODDS.US,D,20250305,000000,27.62,27.99,27.62,27.93,3307,0
+ODDS.US,D,20250306,000000,27.74,27.74,27.075,27.12,833,0
+ODDS.US,D,20250307,000000,26.92,27.02,26.92,27.02,414,0
+ODDS.US,D,20250311,000000,26.21,26.21,25.97,26.17,1377,0
+ODDS.US,D,20250312,000000,26.25,26.37,26.09,26.37,497,0
+ODDS.US,D,20250313,000000,25.96,26.04,25.89,25.89,995,0
+ODDS.US,D,20250314,000000,26.37,26.54,26.37,26.54,188,0
+ODDS.US,D,20250317,000000,26.68,26.83,26.68,26.83,240,0
+ODDS.US,D,20250318,000000,26.45,26.53,26.4124,26.53,435,0
+ODDS.US,D,20250319,000000,26.47,27.03,26.42,26.96,5789,0
+ODDS.US,D,20250321,000000,26.8999,26.8999,26.8829,26.8829,253,0
+ODDS.US,D,20250325,000000,27.48,27.67,27.38,27.39,4991,0
+ODDS.US,D,20250326,000000,26.9666,27.04,26.83,26.88,880,0
+ODDS.US,D,20250327,000000,26.76,26.76,26.35,26.35,270,0
+ODDS.US,D,20250328,000000,25.85,25.9113,25.85,25.88,214,0
+ODDS.US,D,20250331,000000,25.53,25.53,25.26,25.36,415,0
+ODDS.US,D,20250402,000000,25.8,25.95,25.77,25.95,606,0
+ODDS.US,D,20250403,000000,25.13,25.13,25.08,25.08,156,0
+ODDS.US,D,20250404,000000,23.92,23.92,23.59,23.59,1435,0
+ODDS.US,D,20250407,000000,23.47,23.56,23.47,23.56,249,0
+ODDS.US,D,20250408,000000,23.7,23.7,23.62,23.62,358,0
+ODDS.US,D,20250410,000000,25.4039,25.4039,25.21,25.21,999,0
+ODDS.US,D,20250411,000000,25.14,25.6681,25.05,25.6681,959,0
+ODDS.US,D,20250414,000000,25.695,26.08,25.695,26.08,693,0
+ODDS.US,D,20250415,000000,25.74,25.8,25.74,25.8,914,0
+ODDS.US,D,20250416,000000,25.74,25.74,25.73,25.73,170,0
+ODDS.US,D,20250417,000000,26.01,26.12,26.01,26.12,194,0
+ODDS.US,D,20250421,000000,25.94,25.94,25.72,25.765,716,0
+ODDS.US,D,20250422,000000,26,26.44,26,26.44,1212,0
+ODDS.US,D,20250423,000000,26.8805,26.8805,26.781,26.85,267,0
+ODDS.US,D,20250428,000000,27.11,27.2,27.11,27.2,705,0
+ODDS.US,D,20250429,000000,27.25,27.55,27.1101,27.4996,1073,0
+ODDS.US,D,20250502,000000,27.91,27.9673,27.91,27.9673,770,0
+ODDS.US,D,20250506,000000,27.8796,27.98,27.84,27.9,1892,0
+ODDS.US,D,20250508,000000,27.97,28.27,27.97,28.27,1158,0
+ODDS.US,D,20250509,000000,27.73,27.91,27.73,27.75,1132,0
+ODDS.US,D,20250513,000000,29.18,29.18,28.2,28.54,1025,0
+ODDS.US,D,20250519,000000,29.1,29.1,28.615,28.796,409,0
+ODDS.US,D,20250521,000000,28.55,28.55,28.4377,28.4377,183,0
+ODDS.US,D,20250522,000000,28.33,28.695,28.2682,28.2682,222,0
+ODDS.US,D,20250523,000000,28.25,28.492,28.25,28.492,427,0
+ODDS.US,D,20250527,000000,28.74,29.0953,28.7348,29.0953,2762,0
+ODDS.US,D,20250529,000000,29.35,29.35,28.88,29.0101,625,0
+ODDS.US,D,20250530,000000,28.93,29.005,28.93,29.005,180,0
+ODDS.US,D,20250602,000000,28.48,29.12,28.48,29.06,6833,0
+ODDS.US,D,20250604,000000,29.11,29.31,29.11,29.31,933,0
+ODDS.US,D,20250605,000000,29.08,29.08,28.6423,28.6423,187,0
+ODDS.US,D,20250606,000000,28.7201,28.9499,28.7201,28.9499,707,0
+ODDS.US,D,20250610,000000,29.15,29.46,29.09,29.2,1044,0
+ODDS.US,D,20250612,000000,29.435,29.47,29.43,29.43,323,0
+ODDS.US,D,20250613,000000,29.22,29.22,28.96,28.96,2344,0
+ODDS.US,D,20250616,000000,29.62,29.95,29.62,29.74,1528,0
+ODDS.US,D,20250617,000000,29.54,29.58,29.54,29.58,712,0
+ODDS.US,D,20250620,000000,29.61,29.61,29.54,29.54,269,0
+ODDS.US,D,20250623,000000,29.52,29.89,29.52,29.65,2652,0
+ODDS.US,D,20250624,000000,30.29,30.52,30.2,30.52,1195,0
+ODDS.US,D,20250625,000000,30.82,30.82,30.52,30.52,451,0
+ODDS.US,D,20250626,000000,31.34,31.34,30.63,30.8,1279,0
+ODDS.US,D,20250627,000000,30.96,31.14,30.96,31.14,1046,0
+ODDS.US,D,20250630,000000,31.69,31.69,31.19,31.64,963,0
+ODDS.US,D,20250701,000000,31.47,31.64,31.2899,31.64,456,0
+ODDS.US,D,20250702,000000,30.96,31.11,30.85,31.11,51412,0
+ODDS.US,D,20250703,000000,32.25,32.25,30.83,31,2084,0
+ODDS.US,D,20250707,000000,31.13,31.22,30.8212,31.22,417,0
+ODDS.US,D,20250709,000000,31.0311,31.3413,31.0311,31.3413,504,0
+ODDS.US,D,20250711,000000,31.065,31.065,30.985,30.985,464,0
+ODDS.US,D,20250714,000000,30.85,31.2333,30.85,31.2333,2123,0
+ODDS.US,D,20250715,000000,31.17,31.3,31.17,31.3,211,0
+ODDS.US,D,20250717,000000,32.16,32.2603,32.15,32.2603,1784,0
+ODDS.US,D,20250718,000000,32.08,32.08,32.027,32.027,361,0
+ODDS.US,D,20250721,000000,32.14,32.24,32.14,32.2341,552,0
+ODDS.US,D,20250722,000000,32.17,32.17,32.17,32.17,248,0
+ODDS.US,D,20250723,000000,32.3176,32.4404,32.3176,32.4404,1304,0
+ODDS.US,D,20250724,000000,32.2699,32.2699,32.0842,32.0842,469,0
+ODDS.US,D,20250728,000000,32.49,32.52,31.982,32.0299,1615,0
+ODDS.US,D,20250729,000000,32.02,32.05,31.9382,31.9382,10362,0
+ODDS.US,D,20250730,000000,32.0599,32.3,32.0599,32.2032,1217,0
+ODDS.US,D,20250731,000000,32.75,32.75,32.5497,32.5497,1340,0
+ODDS.US,D,20250801,000000,32.1058,32.1124,32.1058,32.1124,275,0
+ODDS.US,D,20250804,000000,32.795,32.8616,32.795,32.8616,266,0
+ODDS.US,D,20250805,000000,32.9,33.01,32.8664,32.915,1801,0
+ODDS.US,D,20250806,000000,34.09,34.09,33.1,33.255,1600,0
+ODDS.US,D,20250807,000000,33.571,33.63,33.4432,33.4432,1825,0
+ODDS.US,D,20250808,000000,35.06,35.06,33.3082,33.3082,1770,0
+ODDS.US,D,20250811,000000,32.68,33.3238,32.68,33.3238,2321,0
+ODDS.US,D,20250812,000000,33.392,33.7103,33.392,33.7103,865,0
+ODDS.US,D,20250813,000000,34.11,34.11,33.465,33.715,3245,0
+ODDS.US,D,20250814,000000,33.2717,33.58,33.2717,33.5041,2530,0
+ODDS.US,D,20250815,000000,34.2,34.2,33.4499,33.4499,907,0
+ODDS.US,D,20250818,000000,33.59,33.7078,33.59,33.7078,1235,0
+ODDS.US,D,20250819,000000,33.84,33.84,33.2178,33.2178,1726,0
+ODDS.US,D,20250820,000000,33.0437,33.2424,33.0437,33.2424,4015,0
+ODDS.US,D,20250821,000000,33.43,33.46,33.19,33.285,1580,0
+ODDS.US,D,20250822,000000,33.65,34.07,33.65,33.9909,2824,0
+ODDS.US,D,20250825,000000,33.56,34.16,33.56,34.0115,4940,0
+ODDS.US,D,20250826,000000,34.2053,34.33,34.1341,34.27,1536,0
+ODDS.US,D,20250827,000000,33.965,34.2,33.965,34.14,1408,0
+ODDS.US,D,20250828,000000,34.32,34.435,34.315,34.435,1244,0
+ODDS.US,D,20250829,000000,33.9406,34.15,33.9406,34.1164,4166,0
+ODDS.US,D,20250902,000000,34.34,34.34,33.18,33.536,2749,0
+ODDS.US,D,20250903,000000,33.71,33.73,33.5706,33.5706,1572,0
+ODDS.US,D,20250904,000000,33.64,33.681,33.5395,33.681,671,0
+ODDS.US,D,20250905,000000,33.75,33.8695,33.62,33.8576,4134,0
+ODDS.US,D,20250908,000000,34.41,34.41,34.19,34.37,770,0
+ODDS.US,D,20250909,000000,34.22,34.65,34.22,34.6081,2533,0
+ODDS.US,D,20250910,000000,34.46,34.6322,34.46,34.4886,1006,0
+ODDS.US,D,20250911,000000,34.71,34.8492,34.68,34.8492,1442,0
+ODDS.US,D,20250912,000000,34.528,34.528,34.5095,34.5095,473,0
+ODDS.US,D,20250915,000000,34.685,34.7187,34.685,34.7187,376,0
+ODDS.US,D,20250916,000000,35.52,35.52,34.61,34.838,3669,0
+ODDS.US,D,20250917,000000,34.66,34.84,34.62,34.7816,3370,0
+ODDS.US,D,20250918,000000,34.46,34.7785,34.44,34.6698,927,0
+ODDS.US,D,20250919,000000,34.67,34.7028,34.59,34.6887,1810,0
+ODDS.US,D,20250922,000000,34.85,34.9647,34.85,34.9647,1227,0
+ODDS.US,D,20250923,000000,34.895,35.09,34.88,34.91,2385,0
+ODDS.US,D,20250924,000000,34.5401,34.5485,34.3715,34.4135,13930,0
+ODDS.US,D,20250925,000000,34.05,34.45,34.05,34.2604,3184,0
+ODDS.US,D,20250926,000000,34.56,34.56,34.18,34.475,2087,0
+ODDS.US,D,20250929,000000,35.1,35.1,34.64,34.9901,2331,0
+ODDS.US,D,20250930,000000,34.82,34.82,33.84,33.9603,5952,0
+ODDS.US,D,20251001,000000,33.56,34.08,33.56,33.8266,4145,0
+ODDS.US,D,20251002,000000,33.62,33.62,33.5981,33.5981,644,0
+ODDS.US,D,20251003,000000,33.66,33.66,33.5845,33.5845,880,0
+ODDS.US,D,20251006,000000,33.43,33.71,33.43,33.4689,1126,0
+ODDS.US,D,20251007,000000,33.03,33.03,32.515,32.515,2055,0
+ODDS.US,D,20251008,000000,32.58,32.8155,32.58,32.8155,1501,0
+ODDS.US,D,20251009,000000,32.64,32.6963,32.63,32.6963,890,0
+ODDS.US,D,20251010,000000,32.31,32.31,31.5112,31.5501,3024,0
+ODDS.US,D,20251013,000000,32.125,32.2995,32.0701,32.23,2899,0
+ODDS.US,D,20251014,000000,31.77,32.2601,31.77,32.2197,4393,0
+ODDS.US,D,20251015,000000,32.5501,32.5625,32.32,32.5625,1179,0
+ODDS.US,D,20251016,000000,32.295,32.34,32.295,32.33,324,0
+ODDS.US,D,20251017,000000,32.12,32.205,32.12,32.205,754,0
+ODDS.US,D,20251020,000000,32.33,32.4688,32.33,32.4688,1391,0
+ODDS.US,D,20251021,000000,32.1727,32.1727,32.1478,32.1478,594,0
+ODDS.US,D,20251022,000000,32.1,32.2,32.06,32.15,3333,0
+ODDS.US,D,20251023,000000,31.82,31.95,31.82,31.905,1513,0
+ODDS.US,D,20251024,000000,32.05,32.05,31.98,32.0302,1243,0
+ODDS.US,D,20251027,000000,32.09,32.15,32.02,32.0694,1148,0
+ODDS.US,D,20251028,000000,31.8739,31.8739,31.71,31.71,783,0
+ODDS.US,D,20251029,000000,31.7253,31.7253,31.41,31.6097,945,0
+ODDS.US,D,20251031,000000,30.6,30.6332,30.6,30.6332,464,0
+ODDS.US,D,20251103,000000,30.68,30.68,30.4,30.5377,1268,0
+ODDS.US,D,20251104,000000,30.11,30.3,30.11,30.1321,1533,0
+ODDS.US,D,20251105,000000,29.99,30.125,29.99,30.0348,597,0
+ODDS.US,D,20251106,000000,29.98,29.98,29.7125,29.7125,1799,0
+ODDS.US,D,20251107,000000,29.35,29.995,29.35,29.8497,3905,0
+ODDS.US,D,20251110,000000,30.23,30.282,29.85,30.2309,1702,0
+ODDS.US,D,20251113,000000,30,30,29.3976,29.3976,707,0
+ODDS.US,D,20251114,000000,29.27,29.48,29.11,29.11,4486,0
+ODDS.US,D,20251117,000000,29.12,29.12,28.58,28.6439,559,0
+ODDS.US,D,20251118,000000,28.5,28.64,28.5,28.64,378,0
+ODDS.US,D,20251120,000000,28.45,28.75,27.8685,27.8685,1757,0
+ODDS.US,D,20251121,000000,28.2111,28.4841,28.2111,28.4841,559,0
+ODDS.US,D,20251124,000000,28.72,28.73,28.6608,28.7141,1079,0
+ODDS.US,D,20251125,000000,28.89,29.2163,28.882,29.2163,1762,0
+ODDS.US,D,20251126,000000,29.4632,29.4632,29.3515,29.3515,298,0
+ODDS.US,D,20251128,000000,29.3588,29.6591,29.3588,29.6591,781,0
+ODDS.US,D,20251201,000000,29.4436,29.7247,29.4436,29.7247,653,0
+ODDS.US,D,20251202,000000,29.7,29.7,29.6316,29.6316,924,0
+ODDS.US,D,20251203,000000,29.6,29.73,29.6,29.6824,1058,0
+ODDS.US,D,20251204,000000,29.625,29.69,29.541,29.6723,1894,0
+ODDS.US,D,20251205,000000,29.63,29.83,29.5081,29.5081,2526,0
+ODDS.US,D,20251208,000000,29.535,29.535,29.53,29.53,513,0
+ODDS.US,D,20251209,000000,29.75,29.75,29.6685,29.6685,523,0
+ODDS.US,D,20251210,000000,29.88,29.88,29.58,29.7172,1319,0
+ODDS.US,D,20251216,000000,29.47,29.47,29.23,29.2639,1127,0
+ODDS.US,D,20251217,000000,29.35,29.35,28.9656,28.9656,1487,0
+ODDS.US,D,20251218,000000,29.19,29.22,29.1197,29.1197,6679,0
+ODDS.US,D,20251219,000000,29.28,29.28,29.1149,29.1149,259,0
+ODDS.US,D,20251222,000000,29.18,29.2164,29.18,29.2164,965,0
+ODDS.US,D,20251223,000000,28.84,28.9969,28.84,28.9969,452,0
+ODDS.US,D,20251224,000000,29.18,29.215,29.1799,29.215,317,0
+ODDS.US,D,20251226,000000,29.31,29.475,29.31,29.475,365,0
+ODDS.US,D,20251229,000000,29.245,29.295,29.245,29.295,372,0
+ODDS.US,D,20251231,000000,29.17,29.3,29.1454,29.1454,629,0
+ODDS.US,D,20260102,000000,29.53,29.53,29.274,29.36,2365,0
+ODDS.US,D,20260105,000000,29.29,29.6,29.29,29.5547,1002,0
+ODDS.US,D,20260106,000000,29.55,29.5899,29.32,29.365,2685,0
+ODDS.US,D,20260107,000000,28.85,28.85,28.78,28.82,991,0
+ODDS.US,D,20260108,000000,28.575,28.93,28.575,28.88,4346,0
+ODDS.US,D,20260109,000000,28.83,28.9,28.83,28.8897,1465,0
+ODDS.US,D,20260112,000000,29.02,29.0299,29.02,29.025,751,0
+ODDS.US,D,20260113,000000,28.565,28.66,28.52,28.57,2323,0
+ODDS.US,D,20260114,000000,28.39,28.39,28.3578,28.3782,955,0
+ODDS.US,D,20260115,000000,28.69,28.8492,28.69,28.8492,899,0
+ODDS.US,D,20260116,000000,28.77,28.77,28.2,28.21,4703,0
+ODDS.US,D,20260120,000000,27.85,27.85,27.585,27.5874,828,0
+ODDS.US,D,20260121,000000,27.45,27.4668,27.425,27.425,293,0
+ODDS.US,D,20260122,000000,27.42,27.785,27.42,27.785,1016,0
+ODDS.US,D,20260123,000000,27.54,27.54,27.31,27.515,5011,0
+ODDS.US,D,20260126,000000,27.62,27.665,27.62,27.665,705,0
+ODDS.US,D,20260127,000000,27.54,27.6631,27.5,27.6631,658,0
+ODDS.US,D,20260128,000000,27.78,27.78,27.5214,27.5931,11430,0
+ODDS.US,D,20260129,000000,27.43,27.5736,27.27,27.5736,1081,0
+ODDS.US,D,20260130,000000,26.93,26.93,26.267,26.267,691,0
+ODDS.US,D,20260203,000000,26.06,26.06,25.85,25.85,853,0
+ODDS.US,D,20260204,000000,25.55,25.55,25.43,25.43,501,0
+ODDS.US,D,20260206,000000,24.9,25.05,24.9,25.05,2090,0
+ODDS.US,D,20260209,000000,25.27,25.3006,25.25,25.3006,785,0
+ODDS.US,D,20260210,000000,25.65,25.6667,25.65,25.6667,787,0
+ODDS.US,D,20260211,000000,25.21,25.21,24.98,25.0715,898,0
+ODDS.US,D,20260212,000000,24.97,24.97,24.37,24.3884,637,0
+ODDS.US,D,20260213,000000,23.94,23.94,23.855,23.855,297,0
+ODDS.US,D,20260217,000000,23.89,23.91,23.89,23.91,311,0
+ODDS.US,D,20260218,000000,24.25,24.25,24.25,24.25,759,0
diff --git a/daily/us/nasdaq etfs/okll.us.txt b/daily/us/nasdaq etfs/okll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0330dbfa9462300f9029000ab3b4a30f4dfe7fc
--- /dev/null
+++ b/daily/us/nasdaq etfs/okll.us.txt	
@@ -0,0 +1,166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKLL.US,D,20250624,000000,22.389,24.49,22.23,24.074,76166,0
+OKLL.US,D,20250625,000000,26.21,26.73,19.97,19.99,327754,0
+OKLL.US,D,20250626,000000,21.01,21.4952,19.88,20.19,214309,0
+OKLL.US,D,20250627,000000,22.85,24.57,18.9,19.72,720408,0
+OKLL.US,D,20250630,000000,20.78,21.11,18.6301,20.16,453872,0
+OKLL.US,D,20250701,000000,19.51,19.51,17,17.21,391544,0
+OKLL.US,D,20250702,000000,17.31,17.3381,16.0901,16.9,290991,0
+OKLL.US,D,20250703,000000,17.92,18.7417,16.79,18.3,388900,0
+OKLL.US,D,20250707,000000,18.54,20.16,17.01,20,667149,0
+OKLL.US,D,20250708,000000,20.93,20.95,17.98,18.21,962456,0
+OKLL.US,D,20250709,000000,18.6,19.3,16.8,18.31,802261,0
+OKLL.US,D,20250710,000000,18.22,20.0327,17.71,19.52,810352,0
+OKLL.US,D,20250711,000000,18.67,20.86,18.33,19.84,1041130,0
+OKLL.US,D,20250714,000000,19.64,24.48,18.75,24.38,1665426,0
+OKLL.US,D,20250715,000000,24.86,24.86,21.8,23.08,1432238,0
+OKLL.US,D,20250716,000000,22.99,26,22.5,25.7,1369724,0
+OKLL.US,D,20250717,000000,26.81,28.48,25.88,27.84,1242522,0
+OKLL.US,D,20250718,000000,28.09,29.4969,26.12,29.37,953589,0
+OKLL.US,D,20250721,000000,29.84,30.92,23.8,23.82,1648666,0
+OKLL.US,D,20250722,000000,24.35,24.9714,21.1201,23.11,1045246,0
+OKLL.US,D,20250723,000000,24.55,29.4349,24.55,27.11,2062994,0
+OKLL.US,D,20250724,000000,26.82,35.35,26.2,33.54,2274223,0
+OKLL.US,D,20250725,000000,30.88,34.41,30.3506,34.06,910246,0
+OKLL.US,D,20250728,000000,35.945,35.995,31.12,34.08,973390,0
+OKLL.US,D,20250729,000000,33.58,36.4282,29.61,30.04,916685,0
+OKLL.US,D,20250730,000000,30.4,36.04,30.32,33.96,1278054,0
+OKLL.US,D,20250731,000000,35.35,38.14,33.7216,34.81,987177,0
+OKLL.US,D,20250801,000000,30.98,32.76,26.76,30.045,1661178,0
+OKLL.US,D,20250804,000000,31.65,35.75,30.18,34.1,1141979,0
+OKLL.US,D,20250805,000000,34.92,41.9778,34.4583,41.07,1777107,0
+OKLL.US,D,20250806,000000,40.04,42.11,38.1917,40.06,895613,0
+OKLL.US,D,20250807,000000,40.73,40.74,33.8,36.51,1057425,0
+OKLL.US,D,20250808,000000,36.54,37.48,31.75,32.73,1343492,0
+OKLL.US,D,20250811,000000,32.005,32.51,29.16,29.72,1173490,0
+OKLL.US,D,20250812,000000,28.27,35.395,28,35.01,2420093,0
+OKLL.US,D,20250813,000000,37.45,39.6857,32.59,33.95,1686146,0
+OKLL.US,D,20250814,000000,33.88,34.855,29.14,30.82,1419387,0
+OKLL.US,D,20250815,000000,31.13,31.34,26.64,28.6,1101653,0
+OKLL.US,D,20250818,000000,28.27,28.75,26.1,26.88,775073,0
+OKLL.US,D,20250819,000000,27.49,27.6,23.79,24.09,1175205,0
+OKLL.US,D,20250820,000000,23.26,25.37,20.8,25,1394593,0
+OKLL.US,D,20250821,000000,25.86,27.07,24.68,25.39,1786905,0
+OKLL.US,D,20250822,000000,25.48,29.24,23.4503,27.8,1784176,0
+OKLL.US,D,20250825,000000,28.37,28.9,25.7466,28.32,855276,0
+OKLL.US,D,20250826,000000,30.42,34.3,29.5115,30.86,2588545,0
+OKLL.US,D,20250827,000000,31.16,32.21,29.6,29.89,1154704,0
+OKLL.US,D,20250828,000000,30.75,35.2,30.6,33.6,1836340,0
+OKLL.US,D,20250829,000000,33.85,34.09,29.313,29.92,1389323,0
+OKLL.US,D,20250902,000000,27.05,29.9,26.05,29.9,1054058,0
+OKLL.US,D,20250903,000000,30.85,32.29,28.3326,28.79,1250633,0
+OKLL.US,D,20250904,000000,28.03,29.64,26.2,26.72,1000502,0
+OKLL.US,D,20250905,000000,28.05,28.37,24.08,26.73,1545332,0
+OKLL.US,D,20250908,000000,27.2,28.4,26.6671,27.46,980242,0
+OKLL.US,D,20250909,000000,27.59,30.35,26.58,30.01,1598098,0
+OKLL.US,D,20250910,000000,31.25,32.198,29.4209,29.85,1438594,0
+OKLL.US,D,20250911,000000,30.1,35.51,29.4106,34.67,2069720,0
+OKLL.US,D,20250912,000000,34.15,37.4133,33.64,37.05,1120152,0
+OKLL.US,D,20250915,000000,38.8,48.88,37.6293,48.71,2329441,0
+OKLL.US,D,20250916,000000,47.79,48.98,43.34,48.98,997051,0
+OKLL.US,D,20250917,000000,48.15,49.82,43,48.36,923041,0
+OKLL.US,D,20250918,000000,51.54,64.0968,49.2344,58.06,2118846,0
+OKLL.US,D,20250919,000000,62.19,92.885,60.71,91.6,3693207,0
+OKLL.US,D,20250922,000000,85.075,101.7953,76,98.25,1968151,0
+OKLL.US,D,20250923,000000,93.54,103,87.4,101.75,1587898,0
+OKLL.US,D,20250924,000000,101.46,104.04,84.001,85.01,1452715,0
+OKLL.US,D,20250925,000000,58.92,73.88,58,69.6,4161327,0
+OKLL.US,D,20250926,000000,67.69,70.1937,57.16,59.26,2468842,0
+OKLL.US,D,20250929,000000,67.43,71.1,63.2769,65.79,3002912,0
+OKLL.US,D,20250930,000000,64.51,66.045,58,60.25,3353061,0
+OKLL.US,D,20251001,000000,61.47,65.57,57.57,64.68,2230644,0
+OKLL.US,D,20251002,000000,67.82,80,64.97,78.97,3323074,0
+OKLL.US,D,20251003,000000,78,81.558,71.6,76.94,2391790,0
+OKLL.US,D,20251006,000000,81.52,100.8331,81.52,90.29,3017806,0
+OKLL.US,D,20251007,000000,95.47,95.47,80,84.84,2099756,0
+OKLL.US,D,20251008,000000,86.53,89.9799,80.34,85.54,1465252,0
+OKLL.US,D,20251009,000000,91.63,94,80.9,89.5,1832212,0
+OKLL.US,D,20251010,000000,89.64,119.23,88.02,101.39,3946830,0
+OKLL.US,D,20251013,000000,115.84,140.59,114.21,133.9,2051758,0
+OKLL.US,D,20251014,000000,128.33,152.86,117,138.69,1795693,0
+OKLL.US,D,20251015,000000,157.42,169.9565,122.96,134.77,2809601,0
+OKLL.US,D,20251016,000000,139.53,140.6,112.2,119.82,1813403,0
+OKLL.US,D,20251017,000000,113.05,133.4656,110.4501,121.2,2157784,0
+OKLL.US,D,20251020,000000,127.43,130.8499,107.9,114.86,1655597,0
+OKLL.US,D,20251021,000000,105.45,107.73,82.705,86.34,2144187,0
+OKLL.US,D,20251022,000000,78,81.86,55,62.09,3916497,0
+OKLL.US,D,20251023,000000,61.7,71.52,58.5,66.77,2537913,0
+OKLL.US,D,20251024,000000,76.21,81.82,73.72,79.12,2357757,0
+OKLL.US,D,20251027,000000,87.9,89.04,71.5,80.1,2574349,0
+OKLL.US,D,20251028,000000,80.61,88.4,73.128,74.31,2470483,0
+OKLL.US,D,20251029,000000,76,96.2435,73.9842,86.73,2814865,0
+OKLL.US,D,20251030,000000,79.99,88.7682,75,79.33,2201711,0
+OKLL.US,D,20251031,000000,82.92,84,71.01,73.9,2360992,0
+OKLL.US,D,20251103,000000,72.62,72.82,61.39,66.91,1892183,0
+OKLL.US,D,20251104,000000,58.9,62.29,50.83,51.5,2046170,0
+OKLL.US,D,20251105,000000,55.435,61.77,53.5,59.68,2107296,0
+OKLL.US,D,20251106,000000,58.73,59.2,44.685,45.54,2794302,0
+OKLL.US,D,20251107,000000,39.52,50.28,37.14,50.22,2815261,0
+OKLL.US,D,20251110,000000,54.335,54.63,45.8,49.19,2254637,0
+OKLL.US,D,20251111,000000,46.63,48.77,42.2,42.64,1577030,0
+OKLL.US,D,20251112,000000,46.47,53.1068,45.07,48.405,3208425,0
+OKLL.US,D,20251113,000000,46.86,47.4999,39,40.1,2167152,0
+OKLL.US,D,20251114,000000,34.62,44,33.5001,36.79,2801905,0
+OKLL.US,D,20251117,000000,36.07,39.66,33,35.07,2064617,0
+OKLL.US,D,20251118,000000,33.815,38.8,33.72,35.95,2126802,0
+OKLL.US,D,20251119,000000,38.5,42.78,37.0801,40.53,3181086,0
+OKLL.US,D,20251120,000000,43.48,45.88,28.6213,28.75,4812179,0
+OKLL.US,D,20251121,000000,29.69,29.82,22.87,28.88,4747320,0
+OKLL.US,D,20251124,000000,29.63,32.09,27.71,29.71,2722379,0
+OKLL.US,D,20251125,000000,29.53,29.53,24.15,27.15,3253383,0
+OKLL.US,D,20251126,000000,28.55,29.6735,27.101,29.03,2099203,0
+OKLL.US,D,20251128,000000,29.8,32.6699,29.1,30.75,1698872,0
+OKLL.US,D,20251201,000000,28.765,30.05,26.631,27.96,1537731,0
+OKLL.US,D,20251202,000000,28.64,33.6485,28.64,30.73,2857502,0
+OKLL.US,D,20251203,000000,30.1,34.0415,28.77,33.84,2230763,0
+OKLL.US,D,20251204,000000,34,46.12,32.35,44.33,4994310,0
+OKLL.US,D,20251205,000000,39.85,40.8888,35.44,38.695,3740943,0
+OKLL.US,D,20251208,000000,41.29,41.9599,35.597,38.64,3421718,0
+OKLL.US,D,20251209,000000,37.37,40.7,36.5901,38.16,2475560,0
+OKLL.US,D,20251210,000000,37.6,38.5,34.0202,35.6,3085974,0
+OKLL.US,D,20251211,000000,34.18,37.4999,31.3,37.19,2465862,0
+OKLL.US,D,20251212,000000,36.65,37.06,25.8864,26.08,5076179,0
+OKLL.US,D,20251215,000000,26.93,27.1535,22.65,22.84,3101169,0
+OKLL.US,D,20251216,000000,21.93,23.92,20.91,23.52,2177066,0
+OKLL.US,D,20251217,000000,24.12,24.6,18.69,19.23,2733799,0
+OKLL.US,D,20251218,000000,21.54,21.7699,19.24,20.1,2471017,0
+OKLL.US,D,20251219,000000,20.49,23.9226,20.43,22.96,3007080,0
+OKLL.US,D,20251222,000000,24.43,24.45,21.21,22.97,3622001,0
+OKLL.US,D,20251223,000000,22.03,23.8,21.5,22.08,2362697,0
+OKLL.US,D,20251224,000000,21.52,21.72,20.33,21.695,1264979,0
+OKLL.US,D,20251226,000000,21.07,21.17,18.98,19.36,2293921,0
+OKLL.US,D,20251229,000000,18.23,20.11,17.77,17.91,2551020,0
+OKLL.US,D,20251230,000000,17.99,18.18,16.72,16.76,1777217,0
+OKLL.US,D,20251231,000000,16.645,17.01,16.33,16.77,1094034,0
+OKLL.US,D,20260102,000000,17.7,19.58,16.89,19.52,3007420,0
+OKLL.US,D,20260105,000000,21.54,26.0635,20.87,25.33,4889105,0
+OKLL.US,D,20260106,000000,27.32,29.54,24.96,28.84,5855782,0
+OKLL.US,D,20260107,000000,27.24,31.86,27.225,30.01,3990542,0
+OKLL.US,D,20260108,000000,29.21,31.58,27.5,29.98,3073292,0
+OKLL.US,D,20260109,000000,40.3,41.03,33.95,34.69,8315969,0
+OKLL.US,D,20260112,000000,33.39,35,31.48,32.75,3415786,0
+OKLL.US,D,20260113,000000,34.73,36,29.05,29.36,3664349,0
+OKLL.US,D,20260114,000000,27.85,29.3099,25.92,28.59,3992312,0
+OKLL.US,D,20260115,000000,29.74,30.58,25.94,26.01,3686196,0
+OKLL.US,D,20260116,000000,26.26,28.8,24.65,27.81,4308274,0
+OKLL.US,D,20260120,000000,25.33,28.985,24.29,24.81,4358899,0
+OKLL.US,D,20260121,000000,28.48,30.5,22.67,25.32,9877063,0
+OKLL.US,D,20260122,000000,26.27,26.86,24.8,25.365,3494271,0
+OKLL.US,D,20260123,000000,25.43,25.46,22.71,23.5,4022864,0
+OKLL.US,D,20260126,000000,22.8,23.01,20,20.64,3574387,0
+OKLL.US,D,20260127,000000,20.99,22.86,20.1,22.12,3613837,0
+OKLL.US,D,20260128,000000,22.67,27.1,22.24,26.81,7024700,0
+OKLL.US,D,20260129,000000,26.4,26.42,20.6211,22.07,6068081,0
+OKLL.US,D,20260130,000000,21.64,23.35,18.35,18.73,5224245,0
+OKLL.US,D,20260202,000000,18.03,18.08,15.71,15.85,4732901,0
+OKLL.US,D,20260203,000000,16.8,18.2699,16.0201,17.74,4705861,0
+OKLL.US,D,20260204,000000,17.46,17.46,11.37,13.3,8268574,0
+OKLL.US,D,20260205,000000,12.49,12.88,10.75,10.93,5537577,0
+OKLL.US,D,20260206,000000,11.85,14.3899,11.64,14.02,5732166,0
+OKLL.US,D,20260209,000000,13.36,15.7299,13.02,15.56,4173717,0
+OKLL.US,D,20260210,000000,15.16,16.15,13.13,13.27,3478240,0
+OKLL.US,D,20260211,000000,14.03,14.03,11.48,12,4430589,0
+OKLL.US,D,20260212,000000,12.48,12.48,11.09,11.18,3507983,0
+OKLL.US,D,20260213,000000,11.14,12.6,10.6375,11.71,3276362,0
+OKLL.US,D,20260217,000000,11.23,13.1,10.71,12.44,2858020,0
+OKLL.US,D,20260218,000000,12.35,13.3225,11.75,12.295,2723334,0
diff --git a/daily/us/nasdaq etfs/pdba.us.txt b/daily/us/nasdaq etfs/pdba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..756805a9e128c302568b5937c2da7afcea49ddd3
--- /dev/null
+++ b/daily/us/nasdaq etfs/pdba.us.txt	
@@ -0,0 +1,874 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDBA.US,D,20220825,000000,30.38,30.38,30.06,30.06,2076,0
+PDBA.US,D,20220826,000000,30.385,30.4699,30.23,30.425,4995,0
+PDBA.US,D,20220829,000000,30.4,30.549,30.2998,30.52,13350,0
+PDBA.US,D,20220830,000000,30.41,30.41,30.27,30.395,6712,0
+PDBA.US,D,20220831,000000,30.29,30.32,30.2,30.3,8206,0
+PDBA.US,D,20220901,000000,30.09,30.18,29.8,29.825,5543,0
+PDBA.US,D,20220902,000000,30.05,30.08,29.945,29.945,904,0
+PDBA.US,D,20220906,000000,29.85,30.03,29.85,30.02,1750,0
+PDBA.US,D,20220907,000000,30.2,30.33,29.801,29.86,5747,0
+PDBA.US,D,20220908,000000,29.85,29.85,29.661,29.78,2531,0
+PDBA.US,D,20220909,000000,30.05,30.335,30.05,30.335,740,0
+PDBA.US,D,20220912,000000,30.22,30.54,30.201,30.51,4290,0
+PDBA.US,D,20220913,000000,30.2649,30.44,30.2649,30.3536,25470,0
+PDBA.US,D,20220914,000000,30.179,30.229,30.1449,30.21,897,0
+PDBA.US,D,20220915,000000,30.33,30.3399,30.18,30.185,2830,0
+PDBA.US,D,20220916,000000,29.9006,30.17,29.8801,30.145,1427,0
+PDBA.US,D,20220919,000000,29.95,30.15,29.921,30.1219,9550,0
+PDBA.US,D,20220920,000000,30.3,30.51,30.3,30.51,311,0
+PDBA.US,D,20220921,000000,30.65,30.65,30.2891,30.2891,12039,0
+PDBA.US,D,20220922,000000,30.34,30.35,30.34,30.35,1016,0
+PDBA.US,D,20220923,000000,29.7786,29.7786,29.705,29.725,1712,0
+PDBA.US,D,20220926,000000,29.92,29.92,29.34,29.34,794,0
+PDBA.US,D,20220927,000000,29.69,29.69,29.37,29.37,383,0
+PDBA.US,D,20220928,000000,29.579,29.58,29.579,29.58,246,0
+PDBA.US,D,20220929,000000,29.56,29.59,29.56,29.59,365,0
+PDBA.US,D,20220930,000000,29.46,29.46,29.435,29.435,509,0
+PDBA.US,D,20221003,000000,29.4,29.435,29.4,29.435,770,0
+PDBA.US,D,20221004,000000,29.71,29.71,29.53,29.53,439,0
+PDBA.US,D,20221005,000000,29.58,29.77,29.56,29.76,7727,0
+PDBA.US,D,20221006,000000,29.585,29.59,29.54,29.565,2643,0
+PDBA.US,D,20221007,000000,29.6514,29.67,29.6331,29.67,585,0
+PDBA.US,D,20221010,000000,29.961,30.01,29.961,29.975,378,0
+PDBA.US,D,20221011,000000,29.869,29.93,29.82,29.845,81830,0
+PDBA.US,D,20221012,000000,29.675,29.675,29.675,29.675,150,0
+PDBA.US,D,20221013,000000,29.66,29.7297,29.435,29.675,25067,0
+PDBA.US,D,20221014,000000,29.66,29.66,29.445,29.4651,1101,0
+PDBA.US,D,20221017,000000,29.52,29.53,29.4381,29.465,1819,0
+PDBA.US,D,20221018,000000,29.3,29.44,29.3,29.44,21223,0
+PDBA.US,D,20221019,000000,29.32,29.37,29.32,29.37,755,0
+PDBA.US,D,20221020,000000,29.3965,29.43,29.3965,29.415,3224,0
+PDBA.US,D,20221021,000000,29.51,29.51,29.51,29.51,129,0
+PDBA.US,D,20221024,000000,29.371,29.4,29.3701,29.4,958,0
+PDBA.US,D,20221025,000000,29.22,29.2979,29.22,29.28,947,0
+PDBA.US,D,20221026,000000,29.29,29.29,29.175,29.185,1125,0
+PDBA.US,D,20221027,000000,29.13,29.13,28.96,28.98,11600,0
+PDBA.US,D,20221028,000000,28.75,28.845,28.64,28.845,6049,0
+PDBA.US,D,20221031,000000,29.08,29.17,28.991,29.17,4439,0
+PDBA.US,D,20221101,000000,29.3,29.515,29.26,29.46,16766,0
+PDBA.US,D,20221102,000000,29.3,29.36,29.3,29.325,18053,0
+PDBA.US,D,20221103,000000,29.185,29.195,29.185,29.195,140,0
+PDBA.US,D,20221104,000000,29.519,29.52,29.485,29.485,748,0
+PDBA.US,D,20221107,000000,29.495,29.629,29.495,29.6,4441,0
+PDBA.US,D,20221108,000000,29.53,29.53,29.465,29.47,1484,0
+PDBA.US,D,20221109,000000,29.46,29.46,29.395,29.395,2394,0
+PDBA.US,D,20221110,000000,29.3,29.47,29.3,29.44,2457,0
+PDBA.US,D,20221111,000000,29.5501,29.5501,29.535,29.535,345,0
+PDBA.US,D,20221114,000000,29.471,29.471,29.45,29.47,838,0
+PDBA.US,D,20221115,000000,29.41,29.6281,29.38,29.61,11874,0
+PDBA.US,D,20221116,000000,29.3895,29.48,29.3895,29.48,494,0
+PDBA.US,D,20221117,000000,29.21,29.26,29.1899,29.24,8403,0
+PDBA.US,D,20221118,000000,29.25,29.289,29.24,29.255,740,0
+PDBA.US,D,20221121,000000,29.12,29.3,29.12,29.3,5928,0
+PDBA.US,D,20221122,000000,29.3469,29.3469,29.3469,29.3469,41,0
+PDBA.US,D,20221123,000000,29.239,29.24,29.199,29.24,1574,0
+PDBA.US,D,20221125,000000,29.41,29.41,29.2093,29.2093,139,0
+PDBA.US,D,20221128,000000,29.11,29.11,29.01,29.06,1016,0
+PDBA.US,D,20221129,000000,29.23,29.23,29.161,29.175,1323,0
+PDBA.US,D,20221130,000000,29.36,29.44,29.35,29.415,3246,0
+PDBA.US,D,20221201,000000,29.36,29.37,29.274,29.33,1307,0
+PDBA.US,D,20221202,000000,29.13,29.2086,29.13,29.15,2055,0
+PDBA.US,D,20221205,000000,29.17,29.17,29.05,29.06,3301,0
+PDBA.US,D,20221206,000000,28.885,28.885,28.885,28.885,98,0
+PDBA.US,D,20221207,000000,28.811,28.929,28.8013,28.88,17131,0
+PDBA.US,D,20221208,000000,28.93,28.93,28.93,28.93,85,0
+PDBA.US,D,20221209,000000,28.79,28.79,28.79,28.79,331,0
+PDBA.US,D,20221212,000000,29.05,29.05,29.035,29.035,1831,0
+PDBA.US,D,20221213,000000,29.3,29.3,29.2,29.2,1098,0
+PDBA.US,D,20221214,000000,29.135,29.2,29.135,29.2,12393,0
+PDBA.US,D,20221215,000000,29.24,29.24,29.145,29.145,755,0
+PDBA.US,D,20221216,000000,29.085,29.085,29.085,29.085,1,0
+PDBA.US,D,20221219,000000,28.879,28.889,28.879,28.88,523,0
+PDBA.US,D,20221220,000000,29.01,29.01,29.01,29.01,59,0
+PDBA.US,D,20221221,000000,29.38,29.395,29.38,29.395,2806,0
+PDBA.US,D,20221222,000000,29.355,29.455,29.355,29.455,100,0
+PDBA.US,D,20221223,000000,29.555,29.649,29.5481,29.625,1825,0
+PDBA.US,D,20221227,000000,29.67,29.67,29.5253,29.545,15040,0
+PDBA.US,D,20221228,000000,29.68,29.79,29.68,29.755,2332,0
+PDBA.US,D,20221229,000000,29.62,29.62,29.56,29.56,112,0
+PDBA.US,D,20221230,000000,29.5,29.545,29.5,29.545,1599,0
+PDBA.US,D,20230103,000000,29.46,29.46,29.141,29.23,9964,0
+PDBA.US,D,20230104,000000,29.19,29.19,28.89,28.89,10379,0
+PDBA.US,D,20230105,000000,28.78,28.84,28.77,28.84,1057,0
+PDBA.US,D,20230106,000000,28.76,28.76,28.72,28.72,469,0
+PDBA.US,D,20230109,000000,28.83,28.9497,28.79,28.79,7067,0
+PDBA.US,D,20230110,000000,28.58,28.64,28.48,28.48,8331,0
+PDBA.US,D,20230111,000000,28.4,28.449,28.39,28.39,8790,0
+PDBA.US,D,20230112,000000,28.37,28.61,28.3661,28.61,811,0
+PDBA.US,D,20230113,000000,28.66,28.66,28.66,28.66,118,0
+PDBA.US,D,20230117,000000,28.6381,28.79,28.6381,28.79,1368,0
+PDBA.US,D,20230118,000000,28.835,28.835,28.645,28.645,2599,0
+PDBA.US,D,20230119,000000,28.43,28.43,28.4,28.4,526,0
+PDBA.US,D,20230120,000000,28.29,28.4984,28.29,28.48,3952,0
+PDBA.US,D,20230123,000000,28.46,28.489,28.44,28.475,1386,0
+PDBA.US,D,20230124,000000,28.59,28.67,28.52,28.645,10647,0
+PDBA.US,D,20230125,000000,28.74,28.76,28.735,28.735,1226,0
+PDBA.US,D,20230126,000000,29.02,29.099,28.999,29.085,942,0
+PDBA.US,D,20230127,000000,29.139,29.1994,29.139,29.165,4919,0
+PDBA.US,D,20230130,000000,29.32,29.389,29.29,29.365,2886,0
+PDBA.US,D,20230131,000000,29.4,29.7,29.4,29.68,7424,0
+PDBA.US,D,20230201,000000,29.56,29.56,29.45,29.47,3547,0
+PDBA.US,D,20230202,000000,29.66,29.66,29.57,29.655,271,0
+PDBA.US,D,20230203,000000,29.49,29.49,29.45,29.45,748,0
+PDBA.US,D,20230206,000000,29.46,29.46,29.339,29.38,837,0
+PDBA.US,D,20230207,000000,29.36,29.4744,29.34,29.465,3145,0
+PDBA.US,D,20230208,000000,29.38,29.52,29.34,29.5,14880,0
+PDBA.US,D,20230209,000000,29.47,29.48,29.3771,29.3771,541,0
+PDBA.US,D,20230210,000000,29.4,29.67,29.4,29.635,3674,0
+PDBA.US,D,20230213,000000,29.6673,29.85,29.6673,29.85,1324,0
+PDBA.US,D,20230214,000000,29.79,30.03,29.79,30.02,3343,0
+PDBA.US,D,20230215,000000,29.88,29.88,29.78,29.78,669,0
+PDBA.US,D,20230216,000000,29.81,29.95,29.81,29.92,11293,0
+PDBA.US,D,20230217,000000,30.04,30.1,30.04,30.1,127,0
+PDBA.US,D,20230221,000000,30.41,30.41,30.25,30.36,2042,0
+PDBA.US,D,20230222,000000,30.26,30.26,30.225,30.225,487,0
+PDBA.US,D,20230223,000000,30.2,30.2,30.16,30.16,359,0
+PDBA.US,D,20230224,000000,29.8587,29.8587,29.73,29.73,2582,0
+PDBA.US,D,20230227,000000,29.77,29.77,29.66,29.745,4660,0
+PDBA.US,D,20230228,000000,29.72,29.72,29.65,29.65,3123,0
+PDBA.US,D,20230301,000000,29.66,29.845,29.63,29.845,19224,0
+PDBA.US,D,20230302,000000,29.699,29.7349,29.609,29.62,816,0
+PDBA.US,D,20230303,000000,29.709,29.709,29.68,29.68,534,0
+PDBA.US,D,20230306,000000,29.705,29.705,29.705,29.705,14,0
+PDBA.US,D,20230307,000000,29.59,29.695,29.59,29.695,1590,0
+PDBA.US,D,20230308,000000,29.53,29.53,29.44,29.44,990,0
+PDBA.US,D,20230309,000000,29.52,29.52,29.3,29.3,332,0
+PDBA.US,D,20230310,000000,29.309,29.37,29.29,29.37,7993,0
+PDBA.US,D,20230313,000000,29.24,29.32,29.24,29.28,1149,0
+PDBA.US,D,20230314,000000,29.13,29.24,29.13,29.23,386,0
+PDBA.US,D,20230315,000000,29.03,29.03,28.94,28.94,2718,0
+PDBA.US,D,20230316,000000,29.06,29.13,29.04,29.085,5507,0
+PDBA.US,D,20230317,000000,29.12,29.15,28.98,29.15,13824,0
+PDBA.US,D,20230320,000000,29,29.12,28.94,29.02,18583,0
+PDBA.US,D,20230321,000000,29.25,29.3,29.04,29.04,5791,0
+PDBA.US,D,20230322,000000,28.99,28.99,28.82,28.91,384,0
+PDBA.US,D,20230323,000000,28.9,28.9,28.77,28.77,529,0
+PDBA.US,D,20230324,000000,29.17,29.22,29.17,29.18,1064,0
+PDBA.US,D,20230327,000000,29.48,29.48,29.48,29.48,174,0
+PDBA.US,D,20230328,000000,29.5,29.6,29.5,29.6,592,0
+PDBA.US,D,20230329,000000,29.56,29.56,29.4805,29.49,2137,0
+PDBA.US,D,20230330,000000,29.67,29.7,29.64,29.7,437,0
+PDBA.US,D,20230331,000000,29.65,29.8712,29.65,29.85,2564,0
+PDBA.US,D,20230403,000000,30.11,30.11,29.94,29.94,318,0
+PDBA.US,D,20230404,000000,29.97,29.975,29.865,29.865,1300,0
+PDBA.US,D,20230405,000000,29.9101,29.98,29.9101,29.95,2878,0
+PDBA.US,D,20230406,000000,30.2,30.2,30.2,30.2,17,0
+PDBA.US,D,20230410,000000,30.28,30.33,30.2,30.33,740,0
+PDBA.US,D,20230411,000000,30.47,30.5795,30.47,30.56,1856,0
+PDBA.US,D,20230412,000000,30.47,30.47,30.42,30.42,814,0
+PDBA.US,D,20230413,000000,30.75,30.759,30.5402,30.59,1301,0
+PDBA.US,D,20230414,000000,30.5801,30.65,30.5,30.65,12555,0
+PDBA.US,D,20230417,000000,30.84,31.05,30.84,31.025,3740,0
+PDBA.US,D,20230418,000000,30.94,31.209,30.94,31.17,1064,0
+PDBA.US,D,20230419,000000,30.99,31.13,30.93,30.93,1066,0
+PDBA.US,D,20230420,000000,30.74,30.9091,30.74,30.85,2600,0
+PDBA.US,D,20230421,000000,30.75,30.75,30.6119,30.65,179985,0
+PDBA.US,D,20230424,000000,30.73,30.97,30.73,30.87,7516,0
+PDBA.US,D,20230425,000000,30.65,30.77,30.54,30.73,1911,0
+PDBA.US,D,20230426,000000,30.76,30.83,30.749,30.775,8063,0
+PDBA.US,D,20230427,000000,30.89,30.89,30.7001,30.73,1652,0
+PDBA.US,D,20230428,000000,30.57,30.78,30.57,30.72,580,0
+PDBA.US,D,20230501,000000,30.59,30.602,30.35,30.35,3780,0
+PDBA.US,D,20230502,000000,30.47,30.47,30.08,30.08,2881,0
+PDBA.US,D,20230503,000000,30.22,30.22,30.175,30.175,2422,0
+PDBA.US,D,20230504,000000,30.24,30.37,30.24,30.28,5319,0
+PDBA.US,D,20230505,000000,30.5,30.77,30.5,30.77,1090,0
+PDBA.US,D,20230508,000000,30.74,30.74,30.64,30.65,8685,0
+PDBA.US,D,20230509,000000,30.55,30.755,30.55,30.72,1478,0
+PDBA.US,D,20230510,000000,30.8101,30.82,30.8101,30.82,1518,0
+PDBA.US,D,20230511,000000,30.62,30.6601,30.47,30.47,1147,0
+PDBA.US,D,20230512,000000,30.6,30.6,30.5,30.57,1008,0
+PDBA.US,D,20230515,000000,30.76,30.93,30.76,30.9,653,0
+PDBA.US,D,20230516,000000,30.97,30.97,30.7,30.7,1204,0
+PDBA.US,D,20230517,000000,30.7,30.7,30.411,30.47,794,0
+PDBA.US,D,20230518,000000,30.3,30.39,30.3,30.35,6354,0
+PDBA.US,D,20230519,000000,30.68,30.68,30.48,30.48,15234,0
+PDBA.US,D,20230522,000000,30.4418,30.495,30.4418,30.495,789,0
+PDBA.US,D,20230523,000000,30.459,30.47,30.4284,30.445,1343,0
+PDBA.US,D,20230524,000000,30.3396,30.35,30.2301,30.27,4643,0
+PDBA.US,D,20230525,000000,30.17,30.17,29.9,29.93,9669,0
+PDBA.US,D,20230526,000000,30.19,30.19,30.19,30.19,408,0
+PDBA.US,D,20230530,000000,30.03,30.04,29.95,29.99,3869,0
+PDBA.US,D,20230531,000000,30.0799,30.0799,30.02,30.02,2034,0
+PDBA.US,D,20230601,000000,30.395,30.5,30.395,30.44,947,0
+PDBA.US,D,20230602,000000,30.4793,30.57,30.4793,30.57,475,0
+PDBA.US,D,20230605,000000,30.69,30.7,30.57,30.57,4470,0
+PDBA.US,D,20230606,000000,30.6949,30.87,30.6903,30.8,8119,0
+PDBA.US,D,20230607,000000,30.81,30.81,30.61,30.645,1580,0
+PDBA.US,D,20230608,000000,30.75,31.155,30.75,31.155,673,0
+PDBA.US,D,20230609,000000,31.03,31.0761,31.03,31.0761,908,0
+PDBA.US,D,20230612,000000,31.2185,31.2185,31.18,31.18,754,0
+PDBA.US,D,20230613,000000,31.19,31.27,31.19,31.24,537,0
+PDBA.US,D,20230614,000000,31.24,31.325,31.24,31.325,1237,0
+PDBA.US,D,20230615,000000,31.6301,31.88,31.63,31.81,10866,0
+PDBA.US,D,20230616,000000,32.06,32.275,32.06,32.24,175079,0
+PDBA.US,D,20230620,000000,32.21,32.25,32.03,32.19,22041,0
+PDBA.US,D,20230621,000000,32.27,32.43,32.27,32.43,1080,0
+PDBA.US,D,20230622,000000,32.16,32.16,32.01,32.12,2904,0
+PDBA.US,D,20230623,000000,31.707,31.719,31.551,31.61,2503,0
+PDBA.US,D,20230626,000000,31.629,31.629,31.56,31.56,1020,0
+PDBA.US,D,20230627,000000,31.31,31.31,31.24,31.24,1768,0
+PDBA.US,D,20230628,000000,30.98,30.98,30.89,30.89,1152,0
+PDBA.US,D,20230629,000000,30.612,30.7547,30.612,30.71,1244,0
+PDBA.US,D,20230630,000000,31.02,31.03,30.99,30.99,1397,0
+PDBA.US,D,20230703,000000,31.23,31.33,31.23,31.33,2854,0
+PDBA.US,D,20230705,000000,31.33,31.33,31.18,31.18,1704,0
+PDBA.US,D,20230706,000000,31.15,31.16,31.12,31.16,1549,0
+PDBA.US,D,20230707,000000,31.16,31.16,31.04,31.04,771,0
+PDBA.US,D,20230710,000000,31.181,31.181,31.09,31.16,2183,0
+PDBA.US,D,20230711,000000,31.381,31.381,31.34,31.34,487,0
+PDBA.US,D,20230712,000000,31.18,31.18,31.18,31.18,182,0
+PDBA.US,D,20230713,000000,31.131,31.33,31.131,31.33,831,0
+PDBA.US,D,20230714,000000,31.6401,31.7784,31.6401,31.77,1053,0
+PDBA.US,D,20230717,000000,31.59,31.6,31.5004,31.53,2130,0
+PDBA.US,D,20230718,000000,31.75,31.905,31.75,31.905,2705,0
+PDBA.US,D,20230719,000000,32.29,32.29,32.29,32.29,184,0
+PDBA.US,D,20230720,000000,32.3892,32.3892,32.37,32.37,260,0
+PDBA.US,D,20230721,000000,32.37,32.385,32.28,32.385,898,0
+PDBA.US,D,20230724,000000,32.84,32.85,32.77,32.84,1836,0
+PDBA.US,D,20230725,000000,32.69,32.88,32.69,32.88,4827,0
+PDBA.US,D,20230726,000000,32.75,32.782,32.57,32.76,1306,0
+PDBA.US,D,20230727,000000,32.72,32.72,32.48,32.48,3122,0
+PDBA.US,D,20230728,000000,32.33,32.33,32.3051,32.3051,630,0
+PDBA.US,D,20230731,000000,32.24,32.24,32.071,32.15,2922,0
+PDBA.US,D,20230801,000000,32.145,32.25,32.145,32.25,1758,0
+PDBA.US,D,20230802,000000,32.12,32.14,32.0238,32.04,1794,0
+PDBA.US,D,20230803,000000,31.76,31.86,31.71,31.76,8616,0
+PDBA.US,D,20230804,000000,31.8655,31.8655,31.81,31.84,8048,0
+PDBA.US,D,20230807,000000,31.81,31.81,31.81,31.81,2132,0
+PDBA.US,D,20230808,000000,31.54,31.58,31.54,31.54,515,0
+PDBA.US,D,20230809,000000,31.57,31.57,31.49,31.49,6137,0
+PDBA.US,D,20230810,000000,31.579,31.609,31.51,31.5223,4280,0
+PDBA.US,D,20230811,000000,31.52,31.6,31.46,31.49,1743,0
+PDBA.US,D,20230814,000000,31.38,31.38,31.2104,31.22,3039,0
+PDBA.US,D,20230815,000000,31.25,31.25,31.03,31.09,1599,0
+PDBA.US,D,20230816,000000,31.2003,31.23,31.2,31.2,579,0
+PDBA.US,D,20230817,000000,31.251,31.251,31.1715,31.1773,4732,0
+PDBA.US,D,20230818,000000,31.37,31.37,31.37,31.37,219,0
+PDBA.US,D,20230821,000000,31.47,31.47,31.34,31.34,1369,0
+PDBA.US,D,20230822,000000,31.2281,31.2281,31.12,31.145,10762,0
+PDBA.US,D,20230823,000000,31.4,31.53,31.4,31.53,1187,0
+PDBA.US,D,20230824,000000,31.4711,31.719,31.4711,31.705,2978,0
+PDBA.US,D,20230825,000000,31.82,31.875,31.6806,31.83,9399,0
+PDBA.US,D,20230828,000000,31.96,32.12,31.91,32.12,26224,0
+PDBA.US,D,20230829,000000,32.095,32.15,32.03,32.03,788,0
+PDBA.US,D,20230830,000000,32.1,32.11,32.04,32.11,2132,0
+PDBA.US,D,20230831,000000,31.97,31.97,31.97,31.97,11,0
+PDBA.US,D,20230901,000000,31.99,32.005,31.9887,32.005,12229,0
+PDBA.US,D,20230905,000000,32.04,32.33,32.04,32.25,4316,0
+PDBA.US,D,20230906,000000,32.26,32.3261,32.25,32.29,4454,0
+PDBA.US,D,20230907,000000,32.22,32.24,32.14,32.18,2790,0
+PDBA.US,D,20230908,000000,32.18,32.18,32.16,32.16,225,0
+PDBA.US,D,20230911,000000,32.3281,32.41,32.3281,32.41,1151,0
+PDBA.US,D,20230912,000000,32.33,32.38,32.33,32.34,418,0
+PDBA.US,D,20230913,000000,32.419,32.5387,32.4,32.5097,2179,0
+PDBA.US,D,20230914,000000,32.63,32.69,32.63,32.6825,6141,0
+PDBA.US,D,20230915,000000,32.8401,32.89,32.84,32.88,848,0
+PDBA.US,D,20230918,000000,32.78,32.78,32.54,32.54,3110,0
+PDBA.US,D,20230919,000000,32.75,32.7601,32.68,32.72,27193,0
+PDBA.US,D,20230920,000000,32.52,32.63,32.5,32.57,3848,0
+PDBA.US,D,20230921,000000,32.36,32.37,32.19,32.19,7455,0
+PDBA.US,D,20230922,000000,32.175,32.175,32.12,32.12,357,0
+PDBA.US,D,20230925,000000,31.9,31.95,31.9,31.95,336,0
+PDBA.US,D,20230926,000000,32,32,31.84,31.8697,7973,0
+PDBA.US,D,20230927,000000,31.83,31.83,31.76,31.76,21797,0
+PDBA.US,D,20230928,000000,31.99,32.025,31.99,32.025,7101,0
+PDBA.US,D,20230929,000000,31.69,31.69,31.44,31.44,14209,0
+PDBA.US,D,20231002,000000,31.67,31.79,31.645,31.7602,9056,0
+PDBA.US,D,20231003,000000,31.43,31.45,31.43,31.45,848,0
+PDBA.US,D,20231004,000000,31.37,31.4,31.3302,31.345,1279,0
+PDBA.US,D,20231005,000000,31.482,31.5,31.481,31.5,1593,0
+PDBA.US,D,20231006,000000,31.5299,31.71,31.5299,31.71,444,0
+PDBA.US,D,20231009,000000,31.66,31.69,31.66,31.69,336,0
+PDBA.US,D,20231010,000000,31.71,31.76,31.6401,31.705,4311,0
+PDBA.US,D,20231011,000000,31.5501,31.5501,31.5,31.5,782,0
+PDBA.US,D,20231012,000000,31.56,31.79,31.53,31.785,7182,0
+PDBA.US,D,20231013,000000,31.9,31.9892,31.86,31.9501,3364,0
+PDBA.US,D,20231016,000000,32.005,32.005,31.95,31.9744,4009,0
+PDBA.US,D,20231017,000000,32.17,32.2184,32.17,32.17,935,0
+PDBA.US,D,20231018,000000,32.315,32.3384,32.21,32.21,6057,0
+PDBA.US,D,20231019,000000,32.25,32.38,32.22,32.335,10634,0
+PDBA.US,D,20231020,000000,32.28,32.46,32.18,32.18,23027,0
+PDBA.US,D,20231023,000000,32.27,32.3147,32.255,32.255,640,0
+PDBA.US,D,20231024,000000,32.19,32.28,32.12,32.2189,5921,0
+PDBA.US,D,20231025,000000,32.07,32.07,32.06,32.06,472,0
+PDBA.US,D,20231026,000000,32.11,32.17,32.11,32.17,2761,0
+PDBA.US,D,20231027,000000,32.26,32.3925,32.26,32.39,794,0
+PDBA.US,D,20231030,000000,32.3,32.34,32.215,32.215,4416,0
+PDBA.US,D,20231031,000000,32.31,32.43,32.31,32.36,8757,0
+PDBA.US,D,20231101,000000,32.286,32.33,32.26,32.28,14211,0
+PDBA.US,D,20231102,000000,32.47,32.65,32.47,32.65,12616,0
+PDBA.US,D,20231103,000000,32.93,32.93,32.93,32.93,220,0
+PDBA.US,D,20231106,000000,32.96,33.07,32.96,33.035,17936,0
+PDBA.US,D,20231107,000000,32.94,32.94,32.57,32.585,13358,0
+PDBA.US,D,20231108,000000,32.62,32.79,32.62,32.7051,176252,0
+PDBA.US,D,20231109,000000,32.585,32.585,32.585,32.585,225,0
+PDBA.US,D,20231110,000000,32.4477,32.4477,32.38,32.38,929,0
+PDBA.US,D,20231113,000000,32.547,32.89,32.54,32.87,2115,0
+PDBA.US,D,20231114,000000,32.87,32.87,32.65,32.65,523,0
+PDBA.US,D,20231115,000000,32.7403,32.83,32.74,32.83,17873,0
+PDBA.US,D,20231116,000000,32.58,32.59,32.548,32.56,1358,0
+PDBA.US,D,20231117,000000,32.4998,32.53,32.45,32.45,177465,0
+PDBA.US,D,20231120,000000,32.52,32.59,32.48,32.5658,27045,0
+PDBA.US,D,20231121,000000,32.52,32.6,32.52,32.6,1925,0
+PDBA.US,D,20231122,000000,32.48,32.505,32.4,32.44,2758,0
+PDBA.US,D,20231124,000000,32.24,32.24,31.96,31.99,2280,0
+PDBA.US,D,20231127,000000,32.03,32.1,31.77,31.81,3868,0
+PDBA.US,D,20231128,000000,31.84,32.32,31.84,32.285,14468,0
+PDBA.US,D,20231129,000000,32.28,32.485,32.28,32.485,2064,0
+PDBA.US,D,20231130,000000,32.56,32.81,32.51,32.7683,7269,0
+PDBA.US,D,20231201,000000,32.57,32.6,32.35,32.35,27338,0
+PDBA.US,D,20231204,000000,32.28,32.54,32.26,32.38,12628,0
+PDBA.US,D,20231205,000000,32.23,32.371,32.23,32.35,5383,0
+PDBA.US,D,20231206,000000,32.18,32.181,31.715,31.74,2469,0
+PDBA.US,D,20231207,000000,31.94,31.95,31.905,31.905,12327,0
+PDBA.US,D,20231208,000000,32.0229,32.095,32.0229,32.06,3144,0
+PDBA.US,D,20231211,000000,32,32,31.82,31.98,1955,0
+PDBA.US,D,20231212,000000,32.19,32.19,32.155,32.155,1623,0
+PDBA.US,D,20231213,000000,31.989,31.989,31.89,31.89,432,0
+PDBA.US,D,20231214,000000,32.0501,32.2399,32.0501,32.2,2065,0
+PDBA.US,D,20231215,000000,32.1,32.3699,32.1,32.28,1582,0
+PDBA.US,D,20231218,000000,30.27,30.28,30.16,30.28,21317,0
+PDBA.US,D,20231219,000000,30.2281,30.43,30.2281,30.4,11677,0
+PDBA.US,D,20231220,000000,30.29,30.93,29.98,30,17202,0
+PDBA.US,D,20231221,000000,30.04,30.05,29.91,29.975,27704,0
+PDBA.US,D,20231222,000000,30.091,30.16,30.06,30.08,448407,0
+PDBA.US,D,20231226,000000,30.08,30.28,30.08,30.24,12847,0
+PDBA.US,D,20231227,000000,30.265,30.28,30.2019,30.2649,51650,0
+PDBA.US,D,20231228,000000,30.3,30.405,30.29,30.33,11967,0
+PDBA.US,D,20231229,000000,29.96,29.96,29.84,29.85,2453,0
+PDBA.US,D,20240102,000000,30.01,30.04,29.78,29.86,16254,0
+PDBA.US,D,20240103,000000,29.74,29.74,29.5813,29.64,29266,0
+PDBA.US,D,20240104,000000,29.6,29.8298,29.6,29.8287,4359,0
+PDBA.US,D,20240105,000000,29.6859,29.8,29.66,29.67,1689,0
+PDBA.US,D,20240108,000000,29.41,29.61,29.41,29.594,21044,0
+PDBA.US,D,20240109,000000,29.7526,29.86,29.75,29.775,4080,0
+PDBA.US,D,20240110,000000,29.71,29.75,29.69,29.725,184060,0
+PDBA.US,D,20240111,000000,29.93,29.93,29.8501,29.86,1646,0
+PDBA.US,D,20240112,000000,29.949,29.95,29.72,29.73,6489,0
+PDBA.US,D,20240116,000000,29.93,29.984,29.855,29.9,12463,0
+PDBA.US,D,20240117,000000,29.8382,29.85,29.72,29.72,2965,0
+PDBA.US,D,20240118,000000,29.75,30.1,29.741,30.04,4081,0
+PDBA.US,D,20240119,000000,30.33,30.42,30.26,30.31,4118,0
+PDBA.US,D,20240122,000000,30.33,30.48,30.3,30.48,5687,0
+PDBA.US,D,20240123,000000,30.72,30.82,30.64,30.82,9167,0
+PDBA.US,D,20240124,000000,30.81,31.09,30.801,31.09,4332,0
+PDBA.US,D,20240125,000000,30.89,30.92,30.8607,30.89,3258,0
+PDBA.US,D,20240126,000000,31.01,31.01,31.01,31.01,652,0
+PDBA.US,D,20240129,000000,30.74,30.805,30.74,30.79,2239,0
+PDBA.US,D,20240130,000000,30.83,31.26,30.83,31.2281,3430,0
+PDBA.US,D,20240131,000000,31.18,31.21,31.15,31.19,9290,0
+PDBA.US,D,20240201,000000,31.23,31.33,31.23,31.2995,27713,0
+PDBA.US,D,20240202,000000,31.3499,31.35,31.32,31.3206,8043,0
+PDBA.US,D,20240205,000000,31.2523,31.38,31.2523,31.295,3555,0
+PDBA.US,D,20240206,000000,31.28,31.38,31.21,31.355,2620,0
+PDBA.US,D,20240207,000000,31.69,31.7,31.57,31.59,2678,0
+PDBA.US,D,20240208,000000,31.83,31.85,31.689,31.8028,4119,0
+PDBA.US,D,20240209,000000,31.9,31.931,31.9,31.92,1913,0
+PDBA.US,D,20240212,000000,31.9363,31.9363,31.79,31.88,2358,0
+PDBA.US,D,20240213,000000,31.8,31.8399,31.6401,31.7301,4884,0
+PDBA.US,D,20240214,000000,31.541,31.61,31.53,31.53,3753,0
+PDBA.US,D,20240215,000000,31.51,31.5603,31.39,31.39,3655,0
+PDBA.US,D,20240216,000000,31.3902,31.4304,31.25,31.33,2462,0
+PDBA.US,D,20240220,000000,31.6,31.76,31.555,31.76,4212,0
+PDBA.US,D,20240221,000000,31.87,31.91,31.8217,31.91,2481,0
+PDBA.US,D,20240222,000000,31.84,31.84,31.77,31.805,6030,0
+PDBA.US,D,20240223,000000,31.8179,32,31.76,31.9,1900,0
+PDBA.US,D,20240226,000000,32,32.28,31.93,32.28,6003,0
+PDBA.US,D,20240227,000000,32.31,32.45,32.31,32.33,2001,0
+PDBA.US,D,20240228,000000,32.16,32.16,31.94,31.94,1427,0
+PDBA.US,D,20240229,000000,31.81,32,31.7501,31.9731,2669,0
+PDBA.US,D,20240301,000000,31.83,32.0399,31.7501,32,1553,0
+PDBA.US,D,20240304,000000,32.31,32.44,32.3,32.38,3986,0
+PDBA.US,D,20240305,000000,32.012,32.04,31.9658,31.97,2513,0
+PDBA.US,D,20240306,000000,32.14,32.24,32.14,32.24,3275,0
+PDBA.US,D,20240307,000000,32.29,32.41,32.29,32.34,620,0
+PDBA.US,D,20240308,000000,32.081,32.35,32.081,32.27,2201,0
+PDBA.US,D,20240311,000000,32.82,32.82,32.82,32.82,323,0
+PDBA.US,D,20240312,000000,32.8501,33.135,32.83,33.135,1419,0
+PDBA.US,D,20240313,000000,33.03,33.1,32.945,33.06,3531,0
+PDBA.US,D,20240314,000000,33.36,33.51,33.2274,33.33,11519,0
+PDBA.US,D,20240315,000000,33.51,34.01,33.51,34.01,19730,0
+PDBA.US,D,20240318,000000,33.93,34.23,33.722,34.13,20837,0
+PDBA.US,D,20240319,000000,33.95,34.02,33.875,34.02,1202,0
+PDBA.US,D,20240320,000000,33.79,34.2985,33.79,34.28,3324,0
+PDBA.US,D,20240321,000000,34.23,34.45,34.1897,34.39,4834,0
+PDBA.US,D,20240322,000000,34.6,34.81,34.56,34.77,2396,0
+PDBA.US,D,20240325,000000,35.18,35.55,35.08,35.47,4487,0
+PDBA.US,D,20240326,000000,35.71,35.74,35.3728,35.4,7188,0
+PDBA.US,D,20240327,000000,35.25,35.66,35.2167,35.57,2600,0
+PDBA.US,D,20240328,000000,35.47,35.75,35.41,35.74,3862,0
+PDBA.US,D,20240401,000000,35.9,36.2488,35.9,36.15,25443,0
+PDBA.US,D,20240402,000000,35.88,35.88,35.65,35.67,36756,0
+PDBA.US,D,20240403,000000,35.52,35.69,35.46,35.61,13423,0
+PDBA.US,D,20240404,000000,35.4717,35.8087,35.4717,35.765,5662,0
+PDBA.US,D,20240405,000000,35.85,36.19,35.81,36.19,6708,0
+PDBA.US,D,20240408,000000,36.48,36.48,35.86,35.97,14946,0
+PDBA.US,D,20240409,000000,36.1,36.29,36.1,36.18,11015,0
+PDBA.US,D,20240410,000000,36.22,36.57,36.22,36.46,22275,0
+PDBA.US,D,20240411,000000,36.49,36.5601,36.39,36.43,18216,0
+PDBA.US,D,20240412,000000,36.8999,37.02,36.56,36.72,9191,0
+PDBA.US,D,20240415,000000,37.1,37.15,37,37.08,10290,0
+PDBA.US,D,20240416,000000,36.79,36.79,36.08,36.08,13296,0
+PDBA.US,D,20240417,000000,36.661,36.8,36.58,36.6695,6261,0
+PDBA.US,D,20240418,000000,37.25,37.43,37.05,37.365,10450,0
+PDBA.US,D,20240419,000000,37.31,38.28,37.31,38.2515,16390,0
+PDBA.US,D,20240422,000000,37.85,38.26,37.7798,37.81,18094,0
+PDBA.US,D,20240423,000000,36.99,37.5689,36.9,37.53,85081,0
+PDBA.US,D,20240424,000000,37.66,38.4099,37.605,38.345,7447,0
+PDBA.US,D,20240425,000000,38.18,38.3,37.4789,37.76,9313,0
+PDBA.US,D,20240426,000000,37.7701,38,37.635,37.68,14453,0
+PDBA.US,D,20240429,000000,37.01,37.01,35.82,36.16,67765,0
+PDBA.US,D,20240430,000000,35.9,36.03,35.59,35.59,9958,0
+PDBA.US,D,20240501,000000,35.06,35.1222,34.4,34.43,43903,0
+PDBA.US,D,20240502,000000,34.56,34.599,33.77,33.98,6154,0
+PDBA.US,D,20240503,000000,34.36,34.75,34.33,34.66,19700,0
+PDBA.US,D,20240506,000000,34.25,34.48,34.25,34.28,22807,0
+PDBA.US,D,20240507,000000,34.98,35.55,34.98,35.48,20571,0
+PDBA.US,D,20240508,000000,35.34,35.46,35.25,35.37,13277,0
+PDBA.US,D,20240509,000000,35.32,35.425,35.22,35.24,11553,0
+PDBA.US,D,20240510,000000,35.355,35.615,35.355,35.615,4302,0
+PDBA.US,D,20240513,000000,35.16,35.31,33.81,33.86,17867,0
+PDBA.US,D,20240514,000000,34.63,34.635,34.05,34.27,3948,0
+PDBA.US,D,20240515,000000,34.33,34.6,34.31,34.51,26562,0
+PDBA.US,D,20240516,000000,34.32,34.32,33.92,34,18710,0
+PDBA.US,D,20240517,000000,34.14,34.14,33.9,33.98,11666,0
+PDBA.US,D,20240520,000000,33.69,34.41,33.69,34.24,11372,0
+PDBA.US,D,20240521,000000,34.5536,34.74,34.52,34.74,8186,0
+PDBA.US,D,20240522,000000,35,35,34.77,34.89,8541,0
+PDBA.US,D,20240523,000000,35.02,35.71,35.02,35.61,18476,0
+PDBA.US,D,20240524,000000,35.55,35.75,35.33,35.58,13528,0
+PDBA.US,D,20240528,000000,36.12,36.6,35.97,36.42,13149,0
+PDBA.US,D,20240529,000000,36.98,37.17,36.73,36.78,11323,0
+PDBA.US,D,20240530,000000,36.51,36.87,36.51,36.51,2132,0
+PDBA.US,D,20240531,000000,36.45,36.465,36.1,36.28,5610,0
+PDBA.US,D,20240603,000000,37.07,37.07,36.3812,36.49,31388,0
+PDBA.US,D,20240604,000000,36.42,36.6088,36.37,36.38,20409,0
+PDBA.US,D,20240605,000000,36.32,36.5,36.26,36.41,35152,0
+PDBA.US,D,20240606,000000,36.71,36.98,36.71,36.89,13021,0
+PDBA.US,D,20240607,000000,36.75,36.75,36.38,36.58,34628,0
+PDBA.US,D,20240610,000000,36.52,36.52,35.92,36.02,12595,0
+PDBA.US,D,20240611,000000,36.43,36.69,36.43,36.55,2973,0
+PDBA.US,D,20240612,000000,36.83,37.2599,36.49,37.23,5668,0
+PDBA.US,D,20240613,000000,37.6198,37.6198,37.3262,37.35,4344,0
+PDBA.US,D,20240614,000000,37.38,37.4,36.91,36.97,20019,0
+PDBA.US,D,20240617,000000,36.77,36.77,36.32,36.41,7275,0
+PDBA.US,D,20240618,000000,36.73,36.73,36.33,36.55,6588,0
+PDBA.US,D,20240620,000000,36.61,36.89,35.79,35.8,71221,0
+PDBA.US,D,20240621,000000,36.47,36.47,35.43,35.44,21405,0
+PDBA.US,D,20240624,000000,34.91,35.1,34.655,35.08,8841,0
+PDBA.US,D,20240625,000000,34.5,34.765,34.25,34.53,9027,0
+PDBA.US,D,20240626,000000,34.4584,34.75,34.12,34.5,17643,0
+PDBA.US,D,20240627,000000,34.625,34.625,34.11,34.2,5806,0
+PDBA.US,D,20240628,000000,34.33,34.67,34.33,34.4,2261,0
+PDBA.US,D,20240701,000000,34.01,34.19,33.5719,34.16,68288,0
+PDBA.US,D,20240702,000000,34.16,34.789,34.16,34.6,12547,0
+PDBA.US,D,20240703,000000,34.84,34.98,34.6401,34.7,14119,0
+PDBA.US,D,20240705,000000,34.72,35.0399,34.6763,34.97,6833,0
+PDBA.US,D,20240708,000000,34.96,34.97,34.48,34.75,9928,0
+PDBA.US,D,20240709,000000,34.869,35.33,34.869,35.24,18610,0
+PDBA.US,D,20240710,000000,34.98,34.99,34.709,34.72,3942,0
+PDBA.US,D,20240711,000000,35.2268,35.49,35.11,35.41,4478,0
+PDBA.US,D,20240712,000000,35,35.27,35,35.19,5258,0
+PDBA.US,D,20240715,000000,34.81,35.14,34.74,35.01,12478,0
+PDBA.US,D,20240716,000000,34.6313,34.71,34.4901,34.5,29419,0
+PDBA.US,D,20240717,000000,34.39,34.59,34.39,34.47,3107,0
+PDBA.US,D,20240718,000000,34.5564,34.69,34.55,34.58,6519,0
+PDBA.US,D,20240719,000000,34.67,34.71,34.11,34.13,3398,0
+PDBA.US,D,20240722,000000,34.88,35.12,34.875,35.12,2075,0
+PDBA.US,D,20240723,000000,35.15,35.15,35,35.055,1592,0
+PDBA.US,D,20240724,000000,35.14,35.14,34.68,34.71,9349,0
+PDBA.US,D,20240725,000000,34.53,34.58,34.47,34.51,1292,0
+PDBA.US,D,20240726,000000,34.54,34.54,34.49,34.49,1385,0
+PDBA.US,D,20240729,000000,34.2893,34.2893,34.04,34.1,3617,0
+PDBA.US,D,20240730,000000,34.22,34.47,34.22,34.43,1888,0
+PDBA.US,D,20240731,000000,34.345,34.39,34.26,34.26,3017,0
+PDBA.US,D,20240801,000000,34.03,34.03,33.5601,33.57,2663,0
+PDBA.US,D,20240802,000000,33.55,33.68,33.49,33.68,6657,0
+PDBA.US,D,20240805,000000,33.12,34.04,33.07,33.95,8510,0
+PDBA.US,D,20240806,000000,34,34.34,33.995,34.29,3799,0
+PDBA.US,D,20240807,000000,34.89,34.9,34.69,34.84,3328,0
+PDBA.US,D,20240808,000000,34.2535,34.4,34.2535,34.29,61413,0
+PDBA.US,D,20240809,000000,34.87,34.92,34.645,34.9,5941,0
+PDBA.US,D,20240812,000000,34.6864,34.6864,34.36,34.48,5701,0
+PDBA.US,D,20240813,000000,34.3646,34.3646,34.04,34.3002,3820,0
+PDBA.US,D,20240814,000000,34.29,34.3176,34.22,34.22,1275,0
+PDBA.US,D,20240815,000000,34.54,34.6,34.295,34.31,6357,0
+PDBA.US,D,20240816,000000,34.47,34.52,34.4146,34.47,13100,0
+PDBA.US,D,20240819,000000,34.91,34.98,34.8,34.98,3723,0
+PDBA.US,D,20240820,000000,35.19,35.33,35.12,35.28,10657,0
+PDBA.US,D,20240821,000000,35.36,35.422,35.23,35.31,3085,0
+PDBA.US,D,20240822,000000,34.86,35.26,34.86,35.23,2438,0
+PDBA.US,D,20240823,000000,35.45,35.66,35.44,35.605,40439,0
+PDBA.US,D,20240826,000000,35.81,36.05,35.7,36.0267,14712,0
+PDBA.US,D,20240827,000000,35.98,36.24,35.98,36.16,15136,0
+PDBA.US,D,20240828,000000,36.04,36.255,35.85,35.87,4329,0
+PDBA.US,D,20240829,000000,35.74,35.985,35.71,35.84,922,0
+PDBA.US,D,20240830,000000,35.9541,35.9541,35.88,35.92,809,0
+PDBA.US,D,20240903,000000,35.73,35.77,35.5,35.57,23030,0
+PDBA.US,D,20240904,000000,35.081,35.2,35.06,35.08,10726,0
+PDBA.US,D,20240905,000000,35.355,35.42,35.33,35.36,4397,0
+PDBA.US,D,20240906,000000,35.61,35.62,34.92,35.01,44416,0
+PDBA.US,D,20240909,000000,35.4,35.67,35.26,35.67,38401,0
+PDBA.US,D,20240910,000000,35.41,35.4399,35.305,35.34,3794,0
+PDBA.US,D,20240911,000000,35.85,36.14,35.85,36.14,1676,0
+PDBA.US,D,20240912,000000,35.975,36.22,35.95,36.09,16514,0
+PDBA.US,D,20240913,000000,36.23,36.51,36.189,36.455,15367,0
+PDBA.US,D,20240916,000000,36.78,36.87,36.46,36.62,7496,0
+PDBA.US,D,20240917,000000,36.39,36.77,36.39,36.69,15639,0
+PDBA.US,D,20240918,000000,36.82,37.07,36.82,37.01,6361,0
+PDBA.US,D,20240919,000000,37.08,37.08,36.9401,36.97,3049,0
+PDBA.US,D,20240920,000000,36.83,36.83,36.5901,36.73,4526,0
+PDBA.US,D,20240923,000000,37.34,37.4886,37.27,37.44,32685,0
+PDBA.US,D,20240924,000000,37.67,37.7516,37.62,37.71,4140,0
+PDBA.US,D,20240925,000000,37.6,38,37.6,37.99,5840,0
+PDBA.US,D,20240926,000000,38.63,39.09,38.18,38.18,4527,0
+PDBA.US,D,20240927,000000,38.17,38.35,38.0988,38.31,3974,0
+PDBA.US,D,20240930,000000,37.48,37.7,37.48,37.63,22804,0
+PDBA.US,D,20241001,000000,36.94,37,36.8,36.85,17430,0
+PDBA.US,D,20241002,000000,36.77,36.9099,36.7423,36.83,4172,0
+PDBA.US,D,20241003,000000,36.93,36.93,36.93,36.93,370,0
+PDBA.US,D,20241004,000000,36.68,36.76,36.62,36.64,28661,0
+PDBA.US,D,20241007,000000,36.28,36.39,36.2701,36.39,1980,0
+PDBA.US,D,20241008,000000,36.59,36.63,36.36,36.63,16155,0
+PDBA.US,D,20241009,000000,36.69,36.94,36.69,36.85,52563,0
+PDBA.US,D,20241010,000000,36.86,37.28,36.86,37.28,7234,0
+PDBA.US,D,20241011,000000,37.61,37.61,37.445,37.51,4476,0
+PDBA.US,D,20241014,000000,37.4,37.52,37.24,37.285,6247,0
+PDBA.US,D,20241015,000000,37.14,37.54,37.06,37.47,3676,0
+PDBA.US,D,20241016,000000,37.47,37.47,37.07,37.07,9109,0
+PDBA.US,D,20241017,000000,36.95,37.17,36.8417,37.01,24640,0
+PDBA.US,D,20241018,000000,36.8609,36.935,36.62,36.62,5130,0
+PDBA.US,D,20241021,000000,36.62,36.65,36.5401,36.55,3219,0
+PDBA.US,D,20241022,000000,36.1842,36.47,36.18,36.36,7205,0
+PDBA.US,D,20241023,000000,36.2,36.39,36.2,36.31,3894,0
+PDBA.US,D,20241024,000000,36.25,36.25,35.81,35.82,18434,0
+PDBA.US,D,20241025,000000,36,36.015,35.89,35.95,5657,0
+PDBA.US,D,20241028,000000,36.08,36.15,35.9573,36.15,3261,0
+PDBA.US,D,20241029,000000,36.4999,36.59,36.475,36.57,3327,0
+PDBA.US,D,20241030,000000,36.595,36.75,36.5715,36.75,3112,0
+PDBA.US,D,20241031,000000,36.7909,36.8,36.65,36.8,1672,0
+PDBA.US,D,20241101,000000,36.81,36.81,36.5,36.59,27690,0
+PDBA.US,D,20241104,000000,36.73,36.73,36.55,36.57,10096,0
+PDBA.US,D,20241105,000000,36.69,36.69,36.51,36.58,4104,0
+PDBA.US,D,20241106,000000,36.06,36.36,36.06,36.25,4605,0
+PDBA.US,D,20241107,000000,37.16,37.16,37.075,37.12,7919,0
+PDBA.US,D,20241108,000000,36.92,36.99,36.69,36.69,11214,0
+PDBA.US,D,20241111,000000,36.5,36.75,36.43,36.75,4122,0
+PDBA.US,D,20241112,000000,36.89,36.995,36.8521,36.99,7859,0
+PDBA.US,D,20241113,000000,37.0801,37.115,37.03,37.09,19049,0
+PDBA.US,D,20241114,000000,37.405,37.54,37.36,37.36,11615,0
+PDBA.US,D,20241115,000000,37.49,37.5819,37.445,37.55,2884,0
+PDBA.US,D,20241118,000000,37.44,37.645,37.44,37.645,4451,0
+PDBA.US,D,20241119,000000,37.53,37.91,37.53,37.835,14955,0
+PDBA.US,D,20241120,000000,37.775,38.12,37.775,38.02,4667,0
+PDBA.US,D,20241121,000000,37.945,38.06,37.92,38.06,10479,0
+PDBA.US,D,20241122,000000,38.21,38.44,38.21,38.37,30590,0
+PDBA.US,D,20241125,000000,38.54,38.54,38.27,38.325,5612,0
+PDBA.US,D,20241126,000000,38.35,38.7,38.35,38.64,4701,0
+PDBA.US,D,20241127,000000,38.82,38.92,38.77,38.8411,5196,0
+PDBA.US,D,20241129,000000,38.85,38.85,38.6077,38.63,3187,0
+PDBA.US,D,20241202,000000,38.37,38.4,38.24,38.28,23073,0
+PDBA.US,D,20241203,000000,38.2301,38.28,38.18,38.185,68485,0
+PDBA.US,D,20241204,000000,38.34,38.42,38.28,38.38,5145,0
+PDBA.US,D,20241205,000000,38.77,39,38.77,39,10841,0
+PDBA.US,D,20241206,000000,39.0772,39.36,39.0772,39.36,10897,0
+PDBA.US,D,20241209,000000,39.68,39.68,39.22,39.57,17563,0
+PDBA.US,D,20241210,000000,39.92,39.989,39.77,39.83,21020,0
+PDBA.US,D,20241211,000000,39.63,39.78,39.57,39.64,17791,0
+PDBA.US,D,20241212,000000,39.89,39.9,39.5809,39.64,89136,0
+PDBA.US,D,20241213,000000,39.84,39.96,39.72,39.905,12620,0
+PDBA.US,D,20241216,000000,40.42,40.42,40.03,40.1,34850,0
+PDBA.US,D,20241217,000000,39.99,40.05,39.82,40,19162,0
+PDBA.US,D,20241218,000000,40.23,40.35,40.03,40.16,48294,0
+PDBA.US,D,20241219,000000,40.165,40.165,39.45,39.55,71012,0
+PDBA.US,D,20241220,000000,40,40.03,39.71,39.8,54952,0
+PDBA.US,D,20241223,000000,35.4,35.4,35.03,35.17,273110,0
+PDBA.US,D,20241224,000000,35.17,35.3816,35.1308,35.25,6231,0
+PDBA.US,D,20241226,000000,34.84,35.11,34.83,34.9,19758,0
+PDBA.US,D,20241227,000000,34.9,34.92,34.4,34.45,27114,0
+PDBA.US,D,20241230,000000,35.07,35.13,34.9495,35.07,17846,0
+PDBA.US,D,20241231,000000,35.15,35.41,35.05,35.41,14114,0
+PDBA.US,D,20250102,000000,35.38,35.474,35.16,35.4,20323,0
+PDBA.US,D,20250103,000000,35.17,35.27,35.05,35.21,8991,0
+PDBA.US,D,20250106,000000,35.43,35.67,35.15,35.16,4475,0
+PDBA.US,D,20250107,000000,35.21,35.35,35.2,35.24,40721,0
+PDBA.US,D,20250108,000000,34.87,35.06,34.6119,35.06,22713,0
+PDBA.US,D,20250110,000000,34.85,35.24,34.85,35.17,65547,0
+PDBA.US,D,20250113,000000,35.06,35.605,35.06,35.6,30246,0
+PDBA.US,D,20250114,000000,35.52,35.61,35.44,35.45,3119,0
+PDBA.US,D,20250115,000000,35.49,35.68,35.49,35.5,43235,0
+PDBA.US,D,20250116,000000,35.26,35.36,35.0101,35.03,22106,0
+PDBA.US,D,20250117,000000,35.32,35.475,35.32,35.44,19630,0
+PDBA.US,D,20250121,000000,35.79,35.85,35.6438,35.85,29740,0
+PDBA.US,D,20250122,000000,36,36.24,35.97,36.24,33869,0
+PDBA.US,D,20250123,000000,36.125,36.42,36.12,36.3,31200,0
+PDBA.US,D,20250124,000000,36.24,36.369,36.195,36.34,19699,0
+PDBA.US,D,20250127,000000,36.39,36.39,36.125,36.39,32825,0
+PDBA.US,D,20250128,000000,36.34,36.7,36.33,36.65,22598,0
+PDBA.US,D,20250129,000000,36.87,37.1896,36.87,37.15,52187,0
+PDBA.US,D,20250130,000000,37.12,37.12,36.8014,36.86,14683,0
+PDBA.US,D,20250131,000000,36.39,36.77,36.1779,36.64,36343,0
+PDBA.US,D,20250203,000000,36.62,36.99,36.62,36.8,14337,0
+PDBA.US,D,20250204,000000,36.82,36.99,36.7326,36.95,43012,0
+PDBA.US,D,20250205,000000,36.91,37.1,36.885,37.02,59797,0
+PDBA.US,D,20250206,000000,37.02,37.02,36.72,36.85,414369,0
+PDBA.US,D,20250207,000000,36.73,36.76,36.5,36.62,59131,0
+PDBA.US,D,20250210,000000,36.72,37.11,36.72,37.07,37413,0
+PDBA.US,D,20250211,000000,37.06,37.1499,36.99,37.07,16472,0
+PDBA.US,D,20250212,000000,37.08,37.2199,37.08,37.19,7408,0
+PDBA.US,D,20250213,000000,37.345,37.608,37.29,37.495,11687,0
+PDBA.US,D,20250214,000000,37.78,37.78,37.4,37.55,8297,0
+PDBA.US,D,20250218,000000,37.51,37.77,37.43,37.66,15820,0
+PDBA.US,D,20250219,000000,37.89,37.89,37.4461,37.53,9184,0
+PDBA.US,D,20250220,000000,37.46,37.46,37.04,37.13,44197,0
+PDBA.US,D,20250221,000000,36.677,36.73,36.5617,36.62,12794,0
+PDBA.US,D,20250224,000000,36.5,36.5461,35.8945,36.04,18673,0
+PDBA.US,D,20250225,000000,35.9,36.14,35.75,35.96,14330,0
+PDBA.US,D,20250226,000000,36.1,36.2,36.0301,36.13,6280,0
+PDBA.US,D,20250227,000000,35.85,35.85,35.66,35.66,7458,0
+PDBA.US,D,20250228,000000,35.61,35.61,35.25,35.34,32460,0
+PDBA.US,D,20250303,000000,35.14,35.14,34.59,34.71,52157,0
+PDBA.US,D,20250304,000000,34.56,34.9885,34.4954,34.89,106968,0
+PDBA.US,D,20250305,000000,34.9601,35.2,34.9601,35.16,5938,0
+PDBA.US,D,20250306,000000,34.82,35.1215,34.705,34.97,9294,0
+PDBA.US,D,20250307,000000,35.1575,35.39,35.09,35.39,27909,0
+PDBA.US,D,20250310,000000,35.38,35.6499,35.38,35.58,8432,0
+PDBA.US,D,20250311,000000,35.39,35.63,35.39,35.46,10264,0
+PDBA.US,D,20250312,000000,35.38,35.4995,35.3364,35.49,18741,0
+PDBA.US,D,20250313,000000,35.51,35.5889,35.45,35.48,54848,0
+PDBA.US,D,20250314,000000,35.14,35.2707,35.041,35.18,6370,0
+PDBA.US,D,20250317,000000,35.41,35.75,35.41,35.75,51894,0
+PDBA.US,D,20250318,000000,35.79,35.9327,35.72,35.77,10662,0
+PDBA.US,D,20250319,000000,35.79,35.9,35.7601,35.82,8839,0
+PDBA.US,D,20250320,000000,35.2,35.95,35.2,35.8,18058,0
+PDBA.US,D,20250321,000000,35.7,35.74,35.55,35.595,3445,0
+PDBA.US,D,20250324,000000,35.74,35.74,35.5,35.59,5618,0
+PDBA.US,D,20250325,000000,35.65,35.71,35.51,35.59,9619,0
+PDBA.US,D,20250326,000000,35.5,35.555,35.37,35.38,22725,0
+PDBA.US,D,20250327,000000,35.2,35.37,35.0808,35.25,31342,0
+PDBA.US,D,20250328,000000,35.1941,35.3,35.19,35.275,2627,0
+PDBA.US,D,20250331,000000,35.11,35.2168,35.105,35.16,14385,0
+PDBA.US,D,20250401,000000,35.4095,35.9,35.37,35.87,24677,0
+PDBA.US,D,20250402,000000,35.87,36.27,35.83,36.21,60069,0
+PDBA.US,D,20250403,000000,36.1,36.16,35.92,36.05,26555,0
+PDBA.US,D,20250404,000000,35.3,35.3,34.7318,34.75,387378,0
+PDBA.US,D,20250407,000000,34.42,34.61,33.94,34.04,14935,0
+PDBA.US,D,20250408,000000,34.43,34.51,33.75,34.51,40665,0
+PDBA.US,D,20250409,000000,33.71,34.67,33.69,34.49,70606,0
+PDBA.US,D,20250410,000000,34.54,34.559,34.24,34.3,26541,0
+PDBA.US,D,20250411,000000,34.61,35.02,34.61,35,10295,0
+PDBA.US,D,20250414,000000,35,35.05,34.8047,34.95,4353,0
+PDBA.US,D,20250415,000000,34.95,34.9557,34.82,34.82,7890,0
+PDBA.US,D,20250416,000000,35.2,35.4,35.1839,35.34,7345,0
+PDBA.US,D,20250417,000000,35.61,35.65,35.47,35.47,185613,0
+PDBA.US,D,20250421,000000,35.6,35.76,35.36,35.37,15308,0
+PDBA.US,D,20250422,000000,35.7093,35.98,35.7093,35.96,18677,0
+PDBA.US,D,20250423,000000,35.9396,36.03,35.87,35.87,25956,0
+PDBA.US,D,20250424,000000,36.14,36.4,36.093,36.38,168503,0
+PDBA.US,D,20250425,000000,36.5,36.635,36.5,36.53,8456,0
+PDBA.US,D,20250428,000000,36.08,36.395,36.08,36.28,171833,0
+PDBA.US,D,20250429,000000,36.23,36.23,35.91,36.06,12970,0
+PDBA.US,D,20250430,000000,35.74,35.85,35.6501,35.82,8939,0
+PDBA.US,D,20250501,000000,35.49,35.56,35.42,35.54,32904,0
+PDBA.US,D,20250502,000000,35.94,35.94,35.725,35.88,7640,0
+PDBA.US,D,20250505,000000,35.8,35.8,35.53,35.68,283142,0
+PDBA.US,D,20250506,000000,35.72,35.87,35.7,35.7,32625,0
+PDBA.US,D,20250507,000000,35.85,35.9399,35.7,35.79,13841,0
+PDBA.US,D,20250508,000000,35.61,35.9,35.61,35.9,24548,0
+PDBA.US,D,20250509,000000,36.085,36.085,35.82,35.98,19349,0
+PDBA.US,D,20250512,000000,35.98,35.98,35.8201,35.89,13153,0
+PDBA.US,D,20250513,000000,36.25,36.529,36.125,36.48,48207,0
+PDBA.US,D,20250514,000000,36.4,36.44,36.245,36.28,11491,0
+PDBA.US,D,20250515,000000,36.06,36.56,35.98,36.55,7972,0
+PDBA.US,D,20250516,000000,36.495,36.55,36.41,36.54,161673,0
+PDBA.US,D,20250519,000000,36.68,36.79,36.68,36.79,25351,0
+PDBA.US,D,20250520,000000,36.85,36.94,36.73,36.79,18606,0
+PDBA.US,D,20250521,000000,36.9,37.04,36.7938,36.9,17287,0
+PDBA.US,D,20250522,000000,36.52,36.6199,36.49,36.54,5346,0
+PDBA.US,D,20250523,000000,36.1,36.239,36.04,36.2,4108,0
+PDBA.US,D,20250527,000000,36.14,36.21,35.8801,36.04,10243,0
+PDBA.US,D,20250528,000000,35.83,35.87,35.6,35.6,167947,0
+PDBA.US,D,20250529,000000,35.45,35.48,35.2517,35.48,24939,0
+PDBA.US,D,20250530,000000,35.535,35.7099,35.51,35.66,8842,0
+PDBA.US,D,20250602,000000,35.68,35.8,35.495,35.52,14639,0
+PDBA.US,D,20250603,000000,35.55,35.8,35.38,35.68,70289,0
+PDBA.US,D,20250604,000000,35.99,35.99,35.74,35.78,84805,0
+PDBA.US,D,20250605,000000,36.1,36.37,36.05,36.37,34058,0
+PDBA.US,D,20250606,000000,36.71,36.71,36.38,36.64,14827,0
+PDBA.US,D,20250609,000000,36.6,36.6,36.37,36.47,12338,0
+PDBA.US,D,20250610,000000,36.47,36.47,36.03,36.08,8974,0
+PDBA.US,D,20250611,000000,36.08,36.15,35.9732,35.98,8983,0
+PDBA.US,D,20250612,000000,36.0836,36.0836,35.94,36,10434,0
+PDBA.US,D,20250613,000000,35.75,36.03,35.71,35.85,12730,0
+PDBA.US,D,20250616,000000,35.8,36.28,35.8,36.215,8702,0
+PDBA.US,D,20250617,000000,36.1399,36.1399,35.75,35.77,5009,0
+PDBA.US,D,20250618,000000,35.8,35.8,35.58,35.59,10272,0
+PDBA.US,D,20250620,000000,35.34,35.41,35.14,35.24,7956,0
+PDBA.US,D,20250623,000000,35.26,35.38,35.1905,35.26,9121,0
+PDBA.US,D,20250624,000000,35.17,35.25,35,35,6924,0
+PDBA.US,D,20250625,000000,34.93,34.93,34.6001,34.73,12256,0
+PDBA.US,D,20250626,000000,34.77,34.905,34.73,34.86,8943,0
+PDBA.US,D,20250627,000000,34.83,35.11,34.74,35.01,25148,0
+PDBA.US,D,20250630,000000,35.16,35.16,34.7709,34.87,68789,0
+PDBA.US,D,20250701,000000,34.41,34.41,34.15,34.22,19231,0
+PDBA.US,D,20250702,000000,34.1536,34.56,34.12,34.5,37554,0
+PDBA.US,D,20250703,000000,34.4969,34.7,34.4969,34.53,14654,0
+PDBA.US,D,20250707,000000,34.11,34.2999,34.11,34.15,577051,0
+PDBA.US,D,20250708,000000,34.3,34.3,34.075,34.23,44591,0
+PDBA.US,D,20250709,000000,34.33,34.53,34.258,34.4,16413,0
+PDBA.US,D,20250710,000000,34.29,34.46,34.25,34.31,334633,0
+PDBA.US,D,20250711,000000,34.45,34.4776,34.31,34.37,9850,0
+PDBA.US,D,20250714,000000,34.45,34.51,34.32,34.4,8129,0
+PDBA.US,D,20250715,000000,34.36,34.37,34.11,34.11,4947,0
+PDBA.US,D,20250716,000000,34.3385,34.53,34.3301,34.455,4016,0
+PDBA.US,D,20250717,000000,34.35,34.42,34.15,34.41,12132,0
+PDBA.US,D,20250718,000000,34.67,34.8,34.5404,34.605,5905,0
+PDBA.US,D,20250721,000000,34.6,34.6,34.3101,34.53,11671,0
+PDBA.US,D,20250722,000000,34.57,34.65,34.4968,34.56,14129,0
+PDBA.US,D,20250723,000000,34.69,34.88,34.61,34.86,11709,0
+PDBA.US,D,20250724,000000,35.01,35.01,34.675,34.855,8102,0
+PDBA.US,D,20250725,000000,34.69,34.73,34.63,34.73,2778,0
+PDBA.US,D,20250728,000000,34.69,34.9536,34.69,34.915,8191,0
+PDBA.US,D,20250729,000000,34.66,34.7,34.46,34.61,7986,0
+PDBA.US,D,20250730,000000,34.69,34.7261,34.4917,34.59,5786,0
+PDBA.US,D,20250731,000000,34.7,34.7853,34.487,34.6,5530,0
+PDBA.US,D,20250801,000000,34.27,34.2772,34.1001,34.2,4674,0
+PDBA.US,D,20250804,000000,34.35,34.35,34.21,34.2751,3098,0
+PDBA.US,D,20250805,000000,34.3806,34.62,34.3806,34.555,10370,0
+PDBA.US,D,20250806,000000,34.45,34.606,34.4,34.575,4908,0
+PDBA.US,D,20250807,000000,34.75,34.99,34.7096,34.9404,21187,0
+PDBA.US,D,20250808,000000,35.09,35.19,34.87,34.87,14604,0
+PDBA.US,D,20250811,000000,35.52,35.6,35.42,35.53,9149,0
+PDBA.US,D,20250812,000000,35.555,35.75,35.53,35.67,7045,0
+PDBA.US,D,20250813,000000,35.9064,35.94,35.69,35.795,14228,0
+PDBA.US,D,20250814,000000,35.53,35.53,35.3801,35.445,5477,0
+PDBA.US,D,20250815,000000,35.49,36.03,35.49,35.945,5808,0
+PDBA.US,D,20250818,000000,35.95,36.02,35.82,35.97,26138,0
+PDBA.US,D,20250819,000000,35.868734,36.1899,35.868734,36.115,11401,0
+PDBA.US,D,20250820,000000,36.22,36.28,36.0634,36.205,11996,0
+PDBA.US,D,20250821,000000,36.32,36.3593,36.115,36.325,12734,0
+PDBA.US,D,20250822,000000,36.31,36.85,36.31,36.73,8154,0
+PDBA.US,D,20250825,000000,36.64,36.875,36.62,36.74,7295,0
+PDBA.US,D,20250826,000000,36.55,36.55,36.395,36.465,34597,0
+PDBA.US,D,20250827,000000,36.67,36.948,36.67,36.8334,21008,0
+PDBA.US,D,20250828,000000,36.725,36.79,36.56,36.6744,4638,0
+PDBA.US,D,20250829,000000,36.77,36.995,36.6527,36.995,7573,0
+PDBA.US,D,20250902,000000,36.59,36.62,36.54,36.575,7618,0
+PDBA.US,D,20250903,000000,36.58,36.59,36.36,36.56,39387,0
+PDBA.US,D,20250904,000000,36.35,36.35,36.1357,36.205,63750,0
+PDBA.US,D,20250905,000000,36.01,36.26,36.01,36.185,9487,0
+PDBA.US,D,20250908,000000,36.19,36.36,36.03,36.3319,16421,0
+PDBA.US,D,20250909,000000,36.37,36.43,36,36.085,14053,0
+PDBA.US,D,20250910,000000,36.28,36.38,36.2109,36.29,494176,0
+PDBA.US,D,20250911,000000,36.28,36.53,36.28,36.445,15726,0
+PDBA.US,D,20250912,000000,36.52,36.629,36.441,36.615,4495,0
+PDBA.US,D,20250915,000000,37.08,37.23,37.08,37.15,9031,0
+PDBA.US,D,20250916,000000,37.14,37.19,36.915,36.915,14205,0
+PDBA.US,D,20250917,000000,36.5,36.55,36.07,36.24,12463,0
+PDBA.US,D,20250918,000000,36,36.14,35.9607,36.11,14087,0
+PDBA.US,D,20250919,000000,35.73,35.99,35.73,35.8,8677,0
+PDBA.US,D,20250922,000000,35.64,35.806,35.5901,35.765,8615,0
+PDBA.US,D,20250923,000000,35.69,35.92,35.6117,35.695,10476,0
+PDBA.US,D,20250924,000000,35.86,35.955,35.78,35.805,19698,0
+PDBA.US,D,20250925,000000,35.86,35.86,35.6,35.765,2762,0
+PDBA.US,D,20250926,000000,35.83,36.04,35.8235,36,178972,0
+PDBA.US,D,20250929,000000,35.94,36,35.75,35.7949,34565,0
+PDBA.US,D,20250930,000000,35.73,35.772,35.5901,35.655,4799,0
+PDBA.US,D,20251001,000000,35.57,35.73,35.57,35.7,4630,0
+PDBA.US,D,20251002,000000,35.54,35.6099,35.382,35.49,133878,0
+PDBA.US,D,20251003,000000,35.53,35.57,35.45,35.55,7473,0
+PDBA.US,D,20251006,000000,35.59,35.64,35.4605,35.62,12517,0
+PDBA.US,D,20251007,000000,35.3784,35.41,35.3188,35.41,8603,0
+PDBA.US,D,20251008,000000,35.37,35.4643,35.37,35.425,1821,0
+PDBA.US,D,20251009,000000,35.37,35.37,35.1701,35.24,8816,0
+PDBA.US,D,20251010,000000,35.1261,35.1261,34.85,35.03,3433,0
+PDBA.US,D,20251013,000000,35.12,35.21,35.12,35.17,5961,0
+PDBA.US,D,20251014,000000,35.38,35.59,35.33,35.37,562198,0
+PDBA.US,D,20251015,000000,35.6,35.61,35.302,35.355,6697,0
+PDBA.US,D,20251016,000000,35.525,35.5775,35.5,35.535,4859,0
+PDBA.US,D,20251017,000000,35.29,35.3877,35.242,35.33,1625,0
+PDBA.US,D,20251020,000000,35.7,35.7,35.41,35.64,6222,0
+PDBA.US,D,20251021,000000,35.545,35.749,35.53,35.705,43690,0
+PDBA.US,D,20251022,000000,35.93,36.01,35.81,35.865,8075,0
+PDBA.US,D,20251023,000000,36.15,36.1541,35.762,35.8,6550,0
+PDBA.US,D,20251024,000000,35.71,35.71,35.3007,35.3007,23021,0
+PDBA.US,D,20251027,000000,35.21,35.21,34.87,34.95,22066,0
+PDBA.US,D,20251028,000000,34.86,35.0482,34.77,34.835,9324,0
+PDBA.US,D,20251029,000000,34.8,35.1888,34.8,35.04,5892,0
+PDBA.US,D,20251030,000000,34.7899,35.01,34.78,35,3041,0
+PDBA.US,D,20251031,000000,34.99,35.109,34.92,35.065,14306,0
+PDBA.US,D,20251103,000000,35.41,35.85,35.32,35.82,2723,0
+PDBA.US,D,20251104,000000,35.69,35.75,35.45,35.45,70965,0
+PDBA.US,D,20251105,000000,35.63,35.63,35.315,35.315,17687,0
+PDBA.US,D,20251106,000000,34.915,34.95,34.7,34.7191,9507,0
+PDBA.US,D,20251107,000000,34.83,34.88,34.71,34.86,10088,0
+PDBA.US,D,20251110,000000,34.91,35.485,34.8854,35.485,3325,0
+PDBA.US,D,20251111,000000,35.3657,35.45,35.31,35.34,8888,0
+PDBA.US,D,20251112,000000,35.13,35.16,35.04,35.13,13666,0
+PDBA.US,D,20251113,000000,35.09,35.1072,34.84,34.895,6325,0
+PDBA.US,D,20251114,000000,34.9,35.08,34.65,34.68,9336,0
+PDBA.US,D,20251117,000000,34.87,35.135,34.87,35.135,8199,0
+PDBA.US,D,20251118,000000,35.06,35.21,35.06,35.12,4455,0
+PDBA.US,D,20251119,000000,35.01,35.01,34.66,34.69,4435,0
+PDBA.US,D,20251120,000000,34.82,34.82,34.48,34.51,9021,0
+PDBA.US,D,20251121,000000,34.19,34.48,34.1432,34.435,23862,0
+PDBA.US,D,20251124,000000,34.09,34.29,34.07,34.16,10488,0
+PDBA.US,D,20251125,000000,34.222,34.49,34.2156,34.38,7082,0
+PDBA.US,D,20251126,000000,34.765,34.83,34.7512,34.76,1604,0
+PDBA.US,D,20251128,000000,34.88,35.15,34.88,35.1204,2304,0
+PDBA.US,D,20251201,000000,35.06,35.11,34.93,35.02,16629,0
+PDBA.US,D,20251202,000000,34.99,35.2499,34.99,35.15,9635,0
+PDBA.US,D,20251203,000000,35.14,35.15,34.99,35.05,9785,0
+PDBA.US,D,20251204,000000,35.12,35.23,35.1,35.195,18292,0
+PDBA.US,D,20251205,000000,35.3,35.38,35.1801,35.38,10543,0
+PDBA.US,D,20251208,000000,35.25,35.25,35.04,35.12,2358,0
+PDBA.US,D,20251209,000000,35.03,35.185,35.03,35.13,7837,0
+PDBA.US,D,20251210,000000,35.19,35.302,35.19,35.28,7245,0
+PDBA.US,D,20251211,000000,35.36,35.44,35.36,35.44,3113,0
+PDBA.US,D,20251212,000000,35.41,35.44,35.225,35.26,5146,0
+PDBA.US,D,20251215,000000,35.08,35.08,34.89,35.0399,3272,0
+PDBA.US,D,20251216,000000,35,35,34.84,34.895,6022,0
+PDBA.US,D,20251217,000000,34.845,34.89,34.7301,34.805,9090,0
+PDBA.US,D,20251218,000000,34.7,34.815,34.7,34.76,4274,0
+PDBA.US,D,20251219,000000,34.74,34.91,34.74,34.86,15095,0
+PDBA.US,D,20251222,000000,33.96,34.01,33.88,33.9469,76410,0
+PDBA.US,D,20251223,000000,33.96,34.07,33.96,34.04,22108,0
+PDBA.US,D,20251224,000000,34.14,34.2344,34.09,34.155,9240,0
+PDBA.US,D,20251226,000000,34.3,34.3,34.18,34.235,9662,0
+PDBA.US,D,20251229,000000,34.24,34.32,34.18,34.215,23689,0
+PDBA.US,D,20251230,000000,34.0101,34.19,34.0101,34.11,31830,0
+PDBA.US,D,20251231,000000,34.06,34.1599,33.9501,34,52667,0
+PDBA.US,D,20260102,000000,34.04,34.0607,33.9,34.055,29552,0
+PDBA.US,D,20260105,000000,34.26,34.44,34.24,34.41,41858,0
+PDBA.US,D,20260106,000000,34.485,34.5499,34.37,34.41,18125,0
+PDBA.US,D,20260107,000000,34.52,34.57,34.472,34.495,23925,0
+PDBA.US,D,20260108,000000,34.65,34.66,34.5605,34.595,26139,0
+PDBA.US,D,20260109,000000,34.505,34.57,34.28,34.315,22824,0
+PDBA.US,D,20260112,000000,34.36,34.51,34.01,34.11,12023,0
+PDBA.US,D,20260113,000000,34.02,34.2,34,34.0752,118567,0
+PDBA.US,D,20260114,000000,34.07,34.1,33.89,33.9146,104067,0
+PDBA.US,D,20260115,000000,34.09,34.1299,34.0508,34.0652,14881,0
+PDBA.US,D,20260116,000000,34.22,34.22,34.02,34.0801,6232,0
+PDBA.US,D,20260120,000000,34.09,34.09,33.99,33.99,6923,0
+PDBA.US,D,20260121,000000,34.06,34.08,33.99,34.0392,48042,0
+PDBA.US,D,20260122,000000,34.12,34.17,34.1101,34.12,7339,0
+PDBA.US,D,20260123,000000,34.2,34.3244,34.1062,34.31,37615,0
+PDBA.US,D,20260126,000000,34.32,34.42,34.26,34.32,12832,0
+PDBA.US,D,20260127,000000,34.46,34.48,34.4,34.47,10716,0
+PDBA.US,D,20260128,000000,34.47,34.5399,34.43,34.4997,20529,0
+PDBA.US,D,20260129,000000,34.56,34.63,34.38,34.511,103629,0
+PDBA.US,D,20260130,000000,34.33,34.34,34.07,34.18,21049,0
+PDBA.US,D,20260202,000000,34.1,34.22,34.06,34.15,19809,0
+PDBA.US,D,20260203,000000,34.25,34.37,34.2401,34.34,52573,0
+PDBA.US,D,20260204,000000,34.285,34.56,34.245,34.38,18334,0
+PDBA.US,D,20260205,000000,34.28,34.44,34.17,34.375,14528,0
+PDBA.US,D,20260206,000000,34.5,34.56,34.21,34.34,32980,0
+PDBA.US,D,20260209,000000,34.23,34.3999,34.23,34.28,74532,0
+PDBA.US,D,20260210,000000,34.31,34.4,34.28,34.3,82917,0
+PDBA.US,D,20260211,000000,34.29,34.47,34.29,34.38,13218,0
+PDBA.US,D,20260212,000000,34.44,34.57,34.4293,34.52,12695,0
+PDBA.US,D,20260213,000000,34.48,34.48,34.315,34.35,18464,0
+PDBA.US,D,20260217,000000,34.19,34.34,34.19,34.2416,10597,0
+PDBA.US,D,20260218,000000,34.29,34.45,34.29,34.45,11851,0
diff --git a/daily/us/nasdaq etfs/pdbc.us.txt b/daily/us/nasdaq etfs/pdbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a2d58ee29e54f2c818d2f0b97c319d1ed007439
--- /dev/null
+++ b/daily/us/nasdaq etfs/pdbc.us.txt	
@@ -0,0 +1,2799 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDBC.US,D,20141111,000000,12.5661,12.7019,12.5661,12.671,15858.92757372,0
+PDBC.US,D,20141112,000000,12.7116,12.7116,12.6613,12.6613,1598.3711696260002,0
+PDBC.US,D,20141113,000000,12.5855,12.5855,12.373,12.388,5750.279246866001,0
+PDBC.US,D,20141118,000000,12.47,12.47,12.4048,12.4242,23722.596095968,0
+PDBC.US,D,20141119,000000,12.4647,12.4647,12.3845,12.3845,5171.734678726,0
+PDBC.US,D,20141121,000000,12.6058,12.6102,12.5044,12.5855,16481.713785306,0
+PDBC.US,D,20141124,000000,12.5608,12.5608,12.4806,12.4947,1785.547353436,0
+PDBC.US,D,20141125,000000,12.5802,12.5802,12.4339,12.4392,13008.177574238001,0
+PDBC.US,D,20141126,000000,12.4744,12.4744,12.4744,12.4744,264.315459562,0
+PDBC.US,D,20141128,000000,12.0663,12.0663,11.8591,11.8591,6125.7660156,0
+PDBC.US,D,20141201,000000,11.8944,11.8944,11.8291,11.8944,11887.389273606,0
+PDBC.US,D,20141202,000000,11.9006,11.9958,11.8344,11.8344,2454.844010696,0
+PDBC.US,D,20141203,000000,11.8344,11.8591,11.7842,11.7842,2383.376740514,0
+PDBC.US,D,20141204,000000,11.7683,11.7992,11.7472,11.7586,43642.679657808,0
+PDBC.US,D,20141208,000000,11.5356,11.5576,11.5259,11.5259,2576.224929894,0
+PDBC.US,D,20141209,000000,11.5471,11.6423,11.5259,11.6176,55515.321716932005,0
+PDBC.US,D,20141210,000000,11.7533,11.7533,11.4862,11.4862,395.905988786,0
+PDBC.US,D,20141211,000000,11.3998,11.4201,11.3593,11.3646,62227.57310847,0
+PDBC.US,D,20141212,000000,11.3399,11.3399,11.2597,11.2641,102463.646220936,0
+PDBC.US,D,20141215,000000,11.2641,11.2641,11.0675,11.0675,3361.2305007820005,0
+PDBC.US,D,20141216,000000,10.997,11.1178,10.9767,11.0208,27918.745816654002,0
+PDBC.US,D,20141217,000000,12.6102,12.6102,10.9767,11.1028,12188.005568816001,0
+PDBC.US,D,20141218,000000,11.2165,11.2235,11.0622,11.1142,26288.611415836003,0
+PDBC.US,D,20141219,000000,11.1283,11.2332,11.0675,11.2332,6859.723536358,0
+PDBC.US,D,20141222,000000,11.2332,11.2332,10.997,10.997,7257.8983273720005,0
+PDBC.US,D,20141223,000000,11.0261,11.1574,11.0261,11.1327,107602.48326735602,0
+PDBC.US,D,20141224,000000,11.0014,11.0067,10.9608,10.9688,31123.428963704002,0
+PDBC.US,D,20141226,000000,11.0261,11.0261,10.937,10.9608,24543.902502504003,0
+PDBC.US,D,20141229,000000,11.0314,11.0314,10.8656,10.8656,30067.30152657,0
+PDBC.US,D,20141230,000000,10.8859,10.8859,10.8559,10.8656,20411.279244202,0
+PDBC.US,D,20141231,000000,10.7043,10.7643,10.6937,10.7643,17997.27367361,0
+PDBC.US,D,20150102,000000,11.2888,11.2888,10.6541,10.6735,13181.740944680001,0
+PDBC.US,D,20150105,000000,10.6179,10.6179,10.5227,10.543,5045.816155072001,0
+PDBC.US,D,20150106,000000,10.4919,10.5474,10.4152,10.4152,10887.981892172002,0
+PDBC.US,D,20150107,000000,10.4363,10.4363,10.3508,10.3544,2331.1942892700004,0
+PDBC.US,D,20150108,000000,10.3561,10.3808,10.3306,10.3605,5567.640667512001,0
+PDBC.US,D,20150109,000000,10.573,10.573,10.3112,10.3112,3768.4805007080004,0
+PDBC.US,D,20150112,000000,10.1745,10.2706,10.1745,10.1878,1655.091225326,0
+PDBC.US,D,20150113,000000,10.1498,10.1498,10.1287,10.1287,1311.367687784,0
+PDBC.US,D,20150114,000000,10.0687,10.2292,10.0308,10.2283,10183.518800378,0
+PDBC.US,D,20150115,000000,10.1137,10.1296,10.0934,10.0978,14537.350275910001,0
+PDBC.US,D,20150116,000000,10.1842,10.2618,10.1534,10.2618,3375.9777152640004,0
+PDBC.US,D,20150120,000000,10.1296,10.1595,10.089,10.134,8185.838438624,0
+PDBC.US,D,20150121,000000,10.387,10.387,10.1745,10.1789,3769.6149018220003,0
+PDBC.US,D,20150122,000000,10.171,10.2098,10.1692,10.2063,3222.8335648740003,0
+PDBC.US,D,20150123,000000,10.1534,10.2001,10.1296,10.1296,7940.807798000001,0
+PDBC.US,D,20150126,000000,10.1102,10.1234,10.0934,10.1093,2369.7639271460002,0
+PDBC.US,D,20150127,000000,10.1137,10.1692,10.089,10.1692,4075.9032026020004,0
+PDBC.US,D,20150128,000000,10.0282,10.0282,10.0282,10.0282,1982.9331472720003,0
+PDBC.US,D,20150130,000000,9.94269,10.2098,9.9374,10.2098,3800.2437319000005,0
+PDBC.US,D,20150202,000000,10.2398,10.3341,10.2186,10.3341,10270.867686156002,0
+PDBC.US,D,20150203,000000,10.5139,10.6682,10.5139,10.6682,8451.2882993,0
+PDBC.US,D,20150205,000000,10.4275,10.5077,10.4275,10.5077,35142.612110606,0
+PDBC.US,D,20150206,000000,10.5333,10.5333,10.5227,10.5227,12710.964482370002,0
+PDBC.US,D,20150209,000000,10.5985,10.6373,10.5985,10.6179,2396.989553882,0
+PDBC.US,D,20150211,000000,10.7546,10.7546,10.402,10.402,25585.282725156,0
+PDBC.US,D,20150218,000000,10.6691,10.6691,10.5756,10.5756,2288.087046938,0
+PDBC.US,D,20150219,000000,10.4469,10.4469,10.4469,10.4469,857.607242184,0
+PDBC.US,D,20150220,000000,10.5227,10.5227,10.5077,10.5174,889.3704733760001,0
+PDBC.US,D,20150223,000000,10.4628,10.4628,10.4222,10.4275,1759.4561278140002,0
+PDBC.US,D,20150224,000000,10.4363,10.4363,10.4363,10.4363,561.52855143,0
+PDBC.US,D,20150225,000000,10.4513,10.4919,10.4513,10.4513,5066.235375124001,0
+PDBC.US,D,20150226,000000,10.5985,10.7898,10.4716,10.4716,1345.3997212040001,0
+PDBC.US,D,20150227,000000,10.5985,10.6276,10.5985,10.6126,1587.0271584860002,0
+PDBC.US,D,20150302,000000,10.4919,10.573,10.4716,10.4716,4757.678272116001,0
+PDBC.US,D,20150304,000000,10.4919,10.4919,10.4363,10.4363,2774.745124844,0
+PDBC.US,D,20150305,000000,10.6638,10.6638,10.4064,10.4064,3768.4805007080004,0
+PDBC.US,D,20150306,000000,10.3667,10.3667,10.2759,10.2759,1785.547353436,0
+PDBC.US,D,20150309,000000,10.2953,10.2953,10.2301,10.2301,1982.9331472720003,0
+PDBC.US,D,20150310,000000,10.5025,10.5025,10.0934,10.0934,5549.490249688,0
+PDBC.US,D,20150311,000000,10.089,10.134,10.0829,10.134,1785.547353436,0
+PDBC.US,D,20150312,000000,10.2142,10.2195,10.2142,10.2195,1191.1211697,0
+PDBC.US,D,20150313,000000,10.0335,10.0687,9.91272,9.91272,17050.04874342,0
+PDBC.US,D,20150316,000000,9.89244,9.90126,9.86159,9.88627,5155.85306313,0
+PDBC.US,D,20150317,000000,9.82104,9.83691,9.81046,9.81046,990.3321725220001,0
+PDBC.US,D,20150318,000000,9.79724,9.82633,9.79724,9.82633,790.6775764580001,0
+PDBC.US,D,20150319,000000,9.94269,9.94269,9.90743,9.92153,3768.4805007080004,0
+PDBC.US,D,20150320,000000,10.0829,10.0829,10.0538,10.0538,594.4261837360001,0
+PDBC.US,D,20150323,000000,10.1948,10.1948,10.1948,10.1948,990.3321725220001,0
+PDBC.US,D,20150324,000000,10.2098,10.2098,10.104,10.104,790.6775764580001,0
+PDBC.US,D,20150326,000000,10.2706,10.2706,10.2706,10.2706,8326.504176760001,0
+PDBC.US,D,20150327,000000,10.4716,10.4716,10.1534,10.1534,790.6775764580001,0
+PDBC.US,D,20150331,000000,10.0538,10.0829,9.96208,9.96208,4163.252088380001,0
+PDBC.US,D,20150401,000000,9.99823,10.1384,9.99823,10.1384,990.3321725220001,0
+PDBC.US,D,20150402,000000,10.104,10.104,10.089,10.104,790.6775764580001,0
+PDBC.US,D,20150406,000000,10.2195,10.2653,10.2195,10.2653,4163.252088380001,0
+PDBC.US,D,20150407,000000,10.2301,10.3059,10.2301,10.2803,2251.78621129,0
+PDBC.US,D,20150408,000000,10.2548,10.2548,10.2398,10.2398,594.4261837360001,0
+PDBC.US,D,20150409,000000,10.074,10.074,10.074,10.074,367.54596093600003,0
+PDBC.US,D,20150410,000000,10.1789,10.1789,10.164,10.164,4163.252088380001,0
+PDBC.US,D,20150413,000000,10.1498,10.1498,10.1446,10.1446,594.4261837360001,0
+PDBC.US,D,20150414,000000,10.1842,10.1842,10.1692,10.1692,1388.506963536,0
+PDBC.US,D,20150415,000000,10.2398,10.2398,10.2398,10.2398,756.645543038,0
+PDBC.US,D,20150416,000000,10.4275,10.4672,10.4231,10.4672,3868.30779874,0
+PDBC.US,D,20150417,000000,10.4831,10.4831,10.4831,10.4831,594.4261837360001,0
+PDBC.US,D,20150420,000000,10.4222,10.4628,10.3905,10.3905,2249.5174090620003,0
+PDBC.US,D,20150421,000000,10.8207,10.8207,10.379,10.3967,3889.8614199060003,0
+PDBC.US,D,20150422,000000,10.387,10.3905,10.3755,10.3808,2875.7068239900004,0
+PDBC.US,D,20150423,000000,10.6541,10.6541,10.4963,10.4963,2378.8391360580003,0
+PDBC.US,D,20150424,000000,10.5077,10.5077,10.5077,10.5077,594.4261837360001,0
+PDBC.US,D,20150428,000000,10.5122,10.5122,10.5122,10.5122,198.52019495000002,0
+PDBC.US,D,20150429,000000,10.5333,10.5333,10.5333,10.5333,990.3321725220001,0
+PDBC.US,D,20150430,000000,10.5985,10.6541,10.573,10.6541,3172.9199158580004,0
+PDBC.US,D,20150501,000000,10.9309,10.9309,10.6091,10.6735,113791.77574534001,0
+PDBC.US,D,20150504,000000,10.6435,10.6435,10.6435,10.6435,594.4261837360001,0
+PDBC.US,D,20150506,000000,10.8656,10.8656,10.7475,10.7475,2771.3419215020003,0
+PDBC.US,D,20150507,000000,10.8604,10.8604,10.8604,10.8604,341.454735314,0
+PDBC.US,D,20150508,000000,10.6585,10.6585,10.5633,10.6435,4163.252088380001,0
+PDBC.US,D,20150511,000000,10.6585,10.6585,10.6585,10.6585,790.6775764580001,0
+PDBC.US,D,20150512,000000,10.7211,10.729,10.7211,10.729,1017.557799258,0
+PDBC.US,D,20150513,000000,10.8048,10.8048,10.7343,10.7387,31321.949158654003,0
+PDBC.US,D,20150514,000000,10.8806,10.8806,10.7845,10.7845,395.905988786,0
+PDBC.US,D,20150515,000000,10.714,10.7599,10.714,10.7546,6285.716572674,0
+PDBC.US,D,20150518,000000,10.7643,10.7643,10.6841,10.7043,104558.88507849402,0
+PDBC.US,D,20150519,000000,10.5633,10.6329,10.5122,10.5122,1982.9331472720003,0
+PDBC.US,D,20150521,000000,10.588,10.6276,10.573,10.5933,22003.978408258,0
+PDBC.US,D,20150522,000000,10.5333,10.5333,10.5333,10.5333,198.52019495000002,0
+PDBC.US,D,20150526,000000,10.3403,10.3667,10.2618,10.2618,2604.5849577440003,0
+PDBC.US,D,20150527,000000,10.2142,10.2142,10.119,10.119,1587.0271584860002,0
+PDBC.US,D,20150528,000000,10.0793,10.164,10.0793,10.1446,5438.318940516,0
+PDBC.US,D,20150529,000000,10.2142,10.2803,10.2142,10.2803,2973.2653197940003,0
+PDBC.US,D,20150602,000000,10.402,10.402,10.3808,10.3808,1036.842618196,0
+PDBC.US,D,20150603,000000,10.4161,10.4161,10.1904,10.1904,11298.63509544,0
+PDBC.US,D,20150604,000000,10.26,10.26,10.0829,10.0829,1388.506963536,0
+PDBC.US,D,20150605,000000,10.1234,10.1296,10.1137,10.1296,11497.155290390001,0
+PDBC.US,D,20150608,000000,10.2301,10.2301,10.2301,10.2301,594.4261837360001,0
+PDBC.US,D,20150609,000000,10.29,10.29,10.29,10.29,618.2486071300001,0
+PDBC.US,D,20150610,000000,10.5077,10.588,10.3262,10.528,5784.3112802860005,0
+PDBC.US,D,20150615,000000,10.2451,10.26,10.2451,10.26,790.6775764580001,0
+PDBC.US,D,20150616,000000,10.2503,10.2503,10.2503,10.2503,198.52019495000002,0
+PDBC.US,D,20150617,000000,10.2503,10.2503,10.2503,10.2503,198.52019495000002,0
+PDBC.US,D,20150618,000000,10.3306,10.3306,10.3306,10.3306,395.905988786,0
+PDBC.US,D,20150622,000000,10.2548,10.2548,10.2548,10.2548,790.6775764580001,0
+PDBC.US,D,20150624,000000,10.2653,10.3605,10.2653,10.3262,1982.9331472720003,0
+PDBC.US,D,20150625,000000,10.29,10.29,10.2759,10.2759,395.905988786,0
+PDBC.US,D,20150626,000000,10.3306,10.3306,10.2856,10.2856,1191.1211697,0
+PDBC.US,D,20150629,000000,10.335,10.335,10.2001,10.2001,990.3321725220001,0
+PDBC.US,D,20150630,000000,10.3455,10.3455,10.3138,10.3138,833.78481879,0
+PDBC.US,D,20150706,000000,10.134,10.134,9.87746,9.87746,7732.0779930240005,0
+PDBC.US,D,20150707,000000,9.86159,9.90126,9.86159,9.90126,2576.224929894,0
+PDBC.US,D,20150708,000000,9.97707,9.97707,9.77079,9.9374,1388.506963536,0
+PDBC.US,D,20150709,000000,10.0635,10.104,10.0423,10.0423,5750.279246866001,0
+PDBC.US,D,20150713,000000,12.8676,12.8676,10.0538,10.089,2973.2653197940003,0
+PDBC.US,D,20150714,000000,11.0975,11.0975,9.60948,9.68529,5509.786210698,0
+PDBC.US,D,20150715,000000,9.87129,10.0132,9.82633,9.91889,15772.713089056002,0
+PDBC.US,D,20150717,000000,9.88187,9.89685,9.68529,9.68529,3768.4805007080004,0
+PDBC.US,D,20150720,000000,9.74611,9.74611,9.74611,9.74611,198.52019495000002,0
+PDBC.US,D,20150721,000000,9.7611,9.7611,9.60419,9.60419,1785.547353436,0
+PDBC.US,D,20150722,000000,9.60419,9.60419,9.51251,9.60419,1982.9331472720003,0
+PDBC.US,D,20150723,000000,9.5795,9.5795,9.5795,9.5795,198.52019495000002,0
+PDBC.US,D,20150727,000000,9.20662,9.2313,9.19516,9.2313,11298.63509544,0
+PDBC.US,D,20150730,000000,9.36265,9.36265,9.21103,9.21103,594.4261837360001,0
+PDBC.US,D,20150731,000000,9.30623,9.31152,9.30094,9.31152,7732.0779930240005,0
+PDBC.US,D,20150803,000000,9.0356,9.0356,8.99153,8.99153,2258.5926179740004,0
+PDBC.US,D,20150804,000000,9.09996,9.09996,9.09996,9.09996,594.4261837360001,0
+PDBC.US,D,20150805,000000,9.12993,9.12993,9.02326,9.02326,2774.745124844,0
+PDBC.US,D,20150807,000000,9.03472,9.04971,9.01445,9.01445,2576.224929894,0
+PDBC.US,D,20150810,000000,9.06469,9.06469,9.06469,9.06469,198.52019495000002,0
+PDBC.US,D,20150811,000000,9.07968,9.07968,9.04971,9.07968,1616.5215874500002,0
+PDBC.US,D,20150812,000000,9.1361,9.1361,9.1361,9.1361,395.905988786,0
+PDBC.US,D,20150814,000000,8.98359,8.98888,8.98359,8.98888,1982.9331472720003,0
+PDBC.US,D,20150817,000000,8.98888,8.98888,8.94833,8.94833,1388.506963536,0
+PDBC.US,D,20150818,000000,8.91836,8.91836,8.89368,8.89809,1587.0271584860002,0
+PDBC.US,D,20150819,000000,8.83285,8.83285,8.75704,8.77291,2774.745124844,0
+PDBC.US,D,20150820,000000,8.79759,8.79759,8.79759,8.79759,594.4261837360001,0
+PDBC.US,D,20150821,000000,8.73677,8.73677,8.66096,8.66096,8722.410165546,0
+PDBC.US,D,20150824,000000,8.44146,8.53049,8.40884,8.44851,5588.059887564001,0
+PDBC.US,D,20150825,000000,8.50405,8.50405,8.50405,8.50405,395.905988786,0
+PDBC.US,D,20150826,000000,8.45909,8.45909,8.45909,8.45909,594.4261837360001,0
+PDBC.US,D,20150827,000000,8.56928,8.56928,8.56928,8.56928,990.3321725220001,0
+PDBC.US,D,20150828,000000,8.90249,8.97831,8.90249,8.97831,3566.5571024160004,0
+PDBC.US,D,20150831,000000,8.81787,9.12993,8.81787,9.12023,24383.951945430003,0
+PDBC.US,D,20150901,000000,9.07439,9.07439,8.85313,8.86194,14671.209607362001,0
+PDBC.US,D,20150902,000000,8.96332,8.96332,8.96332,8.96332,198.52019495000002,0
+PDBC.US,D,20150903,000000,8.98888,9.02326,8.96332,8.98888,1191.1211697,0
+PDBC.US,D,20150904,000000,8.95891,8.95891,8.88839,8.88839,2973.2653197940003,0
+PDBC.US,D,20150908,000000,8.92365,8.92365,8.73148,8.73148,990.3321725220001,0
+PDBC.US,D,20150909,000000,8.97831,8.97831,8.89809,8.89809,1191.1211697,0
+PDBC.US,D,20150910,000000,9.82104,9.82104,8.83814,8.94304,7080.931753588001,0
+PDBC.US,D,20150911,000000,8.75704,8.75704,8.75704,8.75704,395.905988786,0
+PDBC.US,D,20150914,000000,8.84696,8.84696,8.82228,8.82228,790.6775764580001,0
+PDBC.US,D,20150915,000000,8.81258,8.81258,8.79759,8.80288,1191.1211697,0
+PDBC.US,D,20150916,000000,9.00916,9.00916,8.95362,8.96861,1587.0271584860002,0
+PDBC.US,D,20150917,000000,8.94304,8.94304,8.94304,8.94304,198.52019495000002,0
+PDBC.US,D,20150918,000000,8.85313,8.85313,8.85313,8.85313,594.4261837360001,0
+PDBC.US,D,20150921,000000,8.82757,8.8831,8.82757,8.8831,2774.745124844,0
+PDBC.US,D,20150922,000000,9.24629,9.24629,8.74735,8.82228,1191.1211697,0
+PDBC.US,D,20150923,000000,8.89809,8.92806,8.76674,8.76674,1785.547353436,0
+PDBC.US,D,20150924,000000,8.74118,8.81787,8.74118,8.81258,1024.3642059420001,0
+PDBC.US,D,20150925,000000,8.85754,8.85754,8.85313,8.85313,1587.0271584860002,0
+PDBC.US,D,20150928,000000,8.7923,8.7923,8.77556,8.77556,1376.028551282,0
+PDBC.US,D,20150929,000000,8.80288,8.80288,8.7782,8.7782,1587.0271584860002,0
+PDBC.US,D,20150930,000000,8.83285,8.83285,8.83285,8.83285,198.52019495000002,0
+PDBC.US,D,20151001,000000,8.80729,8.80729,8.80729,8.80729,395.905988786,0
+PDBC.US,D,20151002,000000,8.74118,8.74118,8.74118,8.74118,395.905988786,0
+PDBC.US,D,20151005,000000,8.9545,8.9545,8.9545,8.9545,2189.3941500200003,0
+PDBC.US,D,20151006,000000,9.0691,9.15461,9.0691,9.15461,4559.158077166,0
+PDBC.US,D,20151007,000000,9.16519,9.16519,9.11494,9.11494,5750.279246866001,0
+PDBC.US,D,20151008,000000,9.12464,9.12464,9.12464,9.12464,198.52019495000002,0
+PDBC.US,D,20151012,000000,9.241,9.38292,9.20045,9.38292,1666.435236466,0
+PDBC.US,D,20151013,000000,9.02326,9.07968,9.02326,9.07968,2576.224929894,0
+PDBC.US,D,20151014,000000,9.03472,9.03472,9.00387,9.00387,594.4261837360001,0
+PDBC.US,D,20151015,000000,9.00916,9.00916,9.00916,9.00916,790.6775764580001,0
+PDBC.US,D,20151016,000000,9.03472,9.03472,9.01445,9.01445,990.3321725220001,0
+PDBC.US,D,20151019,000000,8.90778,8.90778,8.90778,8.90778,1982.9331472720003,0
+PDBC.US,D,20151020,000000,8.85313,8.85313,8.85137,8.85137,896.17688006,0
+PDBC.US,D,20151021,000000,8.81787,8.81787,8.81787,8.81787,4559.158077166,0
+PDBC.US,D,20151022,000000,8.87781,8.87781,8.87781,8.87781,395.905988786,0
+PDBC.US,D,20151023,000000,8.81258,8.81258,8.76674,8.81258,1587.0271584860002,0
+PDBC.US,D,20151027,000000,8.72266,8.72266,8.7068,8.7112,1191.1211697,0
+PDBC.US,D,20151028,000000,8.75704,8.90249,8.75704,8.8734,1587.0271584860002,0
+PDBC.US,D,20151029,000000,8.84255,8.88839,8.84255,8.88839,790.6775764580001,0
+PDBC.US,D,20151030,000000,8.85754,8.90778,8.85754,8.90249,1587.0271584860002,0
+PDBC.US,D,20151102,000000,8.86194,8.86194,8.86194,8.86194,1134.401114,0
+PDBC.US,D,20151103,000000,8.90249,9.04442,8.90249,9.04442,27158.697070274004,0
+PDBC.US,D,20151104,000000,9.00387,9.00387,8.85754,8.85754,4455.927575792,0
+PDBC.US,D,20151105,000000,8.81787,8.81787,8.76233,8.76233,990.3321725220001,0
+PDBC.US,D,20151106,000000,8.74118,8.74735,8.74118,8.74118,5549.490249688,0
+PDBC.US,D,20151110,000000,8.65567,8.65567,8.64597,8.64597,594.4261837360001,0
+PDBC.US,D,20151111,000000,8.68123,8.68123,8.5446,8.5446,3963.597492316,0
+PDBC.US,D,20151112,000000,8.46967,8.5252,8.44498,8.44498,7136.517408174001,0
+PDBC.US,D,20151113,000000,8.40443,8.40443,8.37446,8.38945,5352.104455852001,0
+PDBC.US,D,20151116,000000,8.32765,8.35339,8.32369,8.35339,1388.506963536,0
+PDBC.US,D,20151117,000000,8.35886,8.35886,8.28314,8.28314,990.3321725220001,0
+PDBC.US,D,20151118,000000,8.32369,8.32369,8.26286,8.31355,1785.547353436,0
+PDBC.US,D,20151119,000000,8.30808,8.32369,8.30808,8.32369,395.905988786,0
+PDBC.US,D,20151120,000000,8.34326,8.38416,8.33312,8.33779,5352.104455852001,0
+PDBC.US,D,20151123,000000,8.30808,8.37799,8.30808,8.3682,790.6775764580001,0
+PDBC.US,D,20151124,000000,8.72266,8.72266,8.49523,8.49523,594.4261837360001,0
+PDBC.US,D,20151127,000000,8.76233,8.76233,8.37446,8.37446,1191.1211697,0
+PDBC.US,D,20151201,000000,8.35648,8.35648,8.35648,8.35648,1166.1643451920002,0
+PDBC.US,D,20151202,000000,8.33312,8.33312,8.22778,8.22778,1300.023676644,0
+PDBC.US,D,20151203,000000,8.37534,8.37534,8.34326,8.34326,1090.159470554,0
+PDBC.US,D,20151204,000000,8.30808,8.30808,8.30808,8.30808,990.3321725220001,0
+PDBC.US,D,20151207,000000,8.21217,8.21217,8.11618,8.11618,212516.435894532,0
+PDBC.US,D,20151208,000000,8.02018,8.06073,8.02018,8.02564,13855.575206396,0
+PDBC.US,D,20151209,000000,8.10057,8.10057,8.04125,8.05535,41632.5208838,0
+PDBC.US,D,20151210,000000,8.31822,8.31822,8.03578,8.04125,10110.917129082001,0
+PDBC.US,D,20151211,000000,8.28314,8.28314,7.94534,7.95548,194279.803585868,0
+PDBC.US,D,20151214,000000,7.86961,7.93441,7.83841,7.86723,13136.364900120001,0
+PDBC.US,D,20151215,000000,7.92497,7.93987,7.87817,7.87817,105663.79176353001,0
+PDBC.US,D,20151216,000000,7.84855,7.84855,7.81346,7.81893,3963.597492316,0
+PDBC.US,D,20151217,000000,7.79319,7.80403,7.7432,7.77282,22149172.67564109,0
+PDBC.US,D,20151218,000000,7.8236,7.88442,7.77829,7.77829,288243.382259602,0
+PDBC.US,D,20151221,000000,7.75334,7.77829,7.73774,7.77829,258506.19145720603,0
+PDBC.US,D,20151222,000000,7.77133,7.77282,7.69798,7.70424,134144.066131614,0
+PDBC.US,D,20151223,000000,7.79319,7.87429,7.79319,7.87429,3884550.153890252,0
+PDBC.US,D,20151224,000000,7.87817,7.90003,7.87429,7.87429,74358.85862158601,0
+PDBC.US,D,20151228,000000,8.21217,8.21217,7.7432,7.75334,224360.717925806,0
+PDBC.US,D,20151229,000000,7.89377,7.91484,7.85481,7.91484,453881.826519198,0
+PDBC.US,D,20151230,000000,7.85401,7.85401,7.77829,7.81346,1021656.390482882,0
+PDBC.US,D,20151231,000000,7.79319,7.92965,7.79319,7.87429,164458.667101036,0
+PDBC.US,D,20160104,000000,8.17154,8.17154,7.76815,7.78922,104776.690092382,0
+PDBC.US,D,20160105,000000,7.76189,7.76189,7.712,7.71746,92611.37254584601,0
+PDBC.US,D,20160106,000000,7.61679,7.64721,7.55905,7.57704,82497.05221342201,0
+PDBC.US,D,20160107,000000,7.51542,7.6324,7.51542,7.54186,82187.3607093,0
+PDBC.US,D,20160108,000000,7.5669,7.5669,7.47478,7.52626,124184.02435069402,0
+PDBC.US,D,20160111,000000,7.5513,7.5513,7.30888,7.33471,122834.08702503401,0
+PDBC.US,D,20160112,000000,7.34158,7.34158,7.20865,7.25449,80194.217952002,0
+PDBC.US,D,20160113,000000,7.21323,7.24876,7.19322,7.20865,101956.56892297801,0
+PDBC.US,D,20160114,000000,7.20865,7.26366,7.18802,7.24417,128500.42058946402,0
+PDBC.US,D,20160115,000000,7.13301,7.13301,7.07228,7.07228,90587.60095847001,0
+PDBC.US,D,20160119,000000,7.09749,7.10719,7.02124,7.05218,121522.71933725,0
+PDBC.US,D,20160120,000000,6.97602,7.00123,6.87059,6.97602,88609.20541565401,0
+PDBC.US,D,20160121,000000,6.94102,7.07739,6.94102,7.05218,208916.98115981,0
+PDBC.US,D,20160122,000000,7.24876,7.28428,7.1897,7.28428,79843.688007776,0
+PDBC.US,D,20160125,000000,7.22813,7.22813,7.10719,7.10719,111031.77783497801,0
+PDBC.US,D,20160126,000000,7.18802,7.33471,7.18802,7.25334,1127575.422497062,0
+PDBC.US,D,20160127,000000,7.22813,7.3645,7.22813,7.31919,77522.703328532,0
+PDBC.US,D,20160128,000000,7.48571,7.48571,7.3496,7.42489,58101.75625685201,0
+PDBC.US,D,20160129,000000,7.45838,7.50599,7.41034,7.48025,95695.809174812,0
+PDBC.US,D,20160201,000000,7.43502,7.43502,7.32439,7.32439,287747.64897278405,0
+PDBC.US,D,20160202,000000,7.23844,7.25334,7.19322,7.19772,4338122.288905328,0
+PDBC.US,D,20160203,000000,7.23844,7.39483,7.23844,7.39483,201781.59815275003,0
+PDBC.US,D,20160204,000000,7.45609,7.47478,7.36054,7.38108,90770.239537824,0
+PDBC.US,D,20160205,000000,7.38002,7.38795,7.30888,7.35472,76633.33285515601,0
+PDBC.US,D,20160208,000000,7.3645,7.38451,7.29398,7.31919,108314.88716694801,0
+PDBC.US,D,20160209,000000,7.25334,7.2648,7.07739,7.10437,82238.40875943,0
+PDBC.US,D,20160210,000000,7.12332,7.18282,7.09229,7.13822,284504.396187858,0
+PDBC.US,D,20160211,000000,7.15303,7.21896,7.12499,7.21896,103936.09886690801,0
+PDBC.US,D,20160212,000000,7.24532,7.33982,7.24532,7.32439,98638.44566452802,0
+PDBC.US,D,20160216,000000,7.3444,7.3444,7.22187,7.23844,91073.12463526201,0
+PDBC.US,D,20160217,000000,7.24876,7.41034,7.24876,7.39483,122846.56543728801,0
+PDBC.US,D,20160218,000000,7.42489,7.42718,7.33471,7.33471,76024.15945693801,0
+PDBC.US,D,20160219,000000,7.27397,7.30429,7.25907,7.30429,97775.16641677401,0
+PDBC.US,D,20160222,000000,7.38451,7.42489,7.35472,7.40523,303175.504123184,0
+PDBC.US,D,20160223,000000,7.39483,7.39483,7.26366,7.2946,95399.730484058,0
+PDBC.US,D,20160224,000000,7.27397,7.40743,7.26886,7.38971,111258.65805777801,0
+PDBC.US,D,20160225,000000,7.38002,7.4233,7.30429,7.38451,143813.70122735001,0
+PDBC.US,D,20160226,000000,7.48571,7.49038,7.35877,7.3645,163672.52712903402,0
+PDBC.US,D,20160229,000000,7.43502,7.4717,7.42718,7.4709,104877.65179152801,0
+PDBC.US,D,20160301,000000,7.47478,7.48571,7.41475,7.4709,114954.53688719001,0
+PDBC.US,D,20160302,000000,7.45063,7.52626,7.45063,7.5208,105397.20750174,0
+PDBC.US,D,20160303,000000,7.48571,7.56143,7.48571,7.55597,64846.905280696,0
+PDBC.US,D,20160304,000000,7.59105,7.70812,7.59105,7.69252,86780.550819886,0
+PDBC.US,D,20160307,000000,7.79319,7.85948,7.78296,7.84855,90833.76600020801,0
+PDBC.US,D,20160308,000000,7.84387,7.84387,7.7276,7.76348,59961.03968269801,0
+PDBC.US,D,20160309,000000,7.81893,7.91484,7.79856,7.85948,118252.240925588,0
+PDBC.US,D,20160310,000000,7.81346,7.85948,7.78296,7.83841,165124.56055495402,0
+PDBC.US,D,20160311,000000,7.8891,7.90391,7.85948,7.88442,60625.79873550201,0
+PDBC.US,D,20160314,000000,7.81893,7.8236,7.76348,7.80403,104258.268783284,0
+PDBC.US,D,20160315,000000,7.75801,7.75801,7.69252,7.7276,93346.464467718,0
+PDBC.US,D,20160316,000000,7.80403,7.87817,7.79319,7.85948,73226.72630981401,0
+PDBC.US,D,20160317,000000,7.93987,7.98589,7.92965,7.97028,69714.62046087,0
+PDBC.US,D,20160318,000000,7.97496,7.9999,7.91484,7.93987,188588.51319693003,0
+PDBC.US,D,20160321,000000,7.92965,7.98589,7.92497,7.98589,102543.054298916,0
+PDBC.US,D,20160322,000000,7.99523,8.04125,7.97725,8.02564,73194.96307862201,0
+PDBC.US,D,20160323,000000,7.92965,7.95001,7.85401,7.87429,115693.03201240402,0
+PDBC.US,D,20160324,000000,7.75334,7.85948,7.75334,7.81893,92980.05290789601,0
+PDBC.US,D,20160328,000000,7.83294,7.85948,7.79856,7.83294,133621.10721806,0
+PDBC.US,D,20160329,000000,7.77282,7.84387,7.7432,7.8236,87057.344691702,0
+PDBC.US,D,20160330,000000,7.86961,7.90391,7.78922,7.79856,127755.11905756601,0
+PDBC.US,D,20160331,000000,7.78922,7.84855,7.77282,7.77282,69241.575196332,0
+PDBC.US,D,20160401,000000,7.69252,7.69252,7.64253,7.65188,151164.62044607,0
+PDBC.US,D,20160404,000000,7.61212,7.62693,7.54345,7.56143,91834.307782756,0
+PDBC.US,D,20160405,000000,7.52626,7.54186,7.49038,7.51145,88375.51878617001,0
+PDBC.US,D,20160406,000000,7.54186,7.6324,7.51542,7.61679,13574312.928591955,0
+PDBC.US,D,20160407,000000,7.59652,7.59652,7.54186,7.58718,357051.616230386,0
+PDBC.US,D,20160408,000000,7.70265,7.78922,7.69798,7.76348,238679.12878671402,0
+PDBC.US,D,20160411,000000,7.81893,7.84387,7.79856,7.83841,719914.769367794,0
+PDBC.US,D,20160412,000000,7.91484,8.02018,7.90003,7.99056,106072.17616457,0
+PDBC.US,D,20160413,000000,8.00537,8.06549,7.98042,8.03111,881063.2540181781,0
+PDBC.US,D,20160414,000000,8.03111,8.03111,7.95856,7.98042,94881.30917496001,0
+PDBC.US,D,20160415,000000,7.91484,7.97028,7.85401,7.95001,90254.087030954,0
+PDBC.US,D,20160418,000000,7.84387,7.98589,7.84387,7.97496,94932.35722509,0
+PDBC.US,D,20160419,000000,8.03578,8.15205,8.03578,8.15205,71826.875335138,0
+PDBC.US,D,20160420,000000,8.0967,8.33779,8.0967,8.30262,778435.1196357121,0
+PDBC.US,D,20160421,000000,8.32765,8.35022,8.21217,8.273,127243.50415515201,0
+PDBC.US,D,20160422,000000,8.27767,8.34872,8.21685,8.23712,297655.50830246,0
+PDBC.US,D,20160425,000000,8.22778,8.28781,8.21217,8.23245,131912.699140376,0
+PDBC.US,D,20160426,000000,8.25193,8.34326,8.25193,8.33779,130301.84955849602,0
+PDBC.US,D,20160427,000000,8.33779,8.41854,8.28393,8.41413,69092.968650398,0
+PDBC.US,D,20160428,000000,8.43,8.49964,8.41678,8.46438,61728.43661831001,0
+PDBC.US,D,20160429,000000,8.54019,8.57457,8.47936,8.55077,12491735.79508393,0
+PDBC.US,D,20160502,000000,8.49964,8.49964,8.40443,8.43441,850117.926029372,0
+PDBC.US,D,20160503,000000,8.37799,8.37799,8.26286,8.31355,168547.04871589202,0
+PDBC.US,D,20160504,000000,8.34326,8.38945,8.24259,8.29795,673515.495002966,0
+PDBC.US,D,20160505,000000,8.39386,8.39386,8.18714,8.21685,330469.194926024,0
+PDBC.US,D,20160506,000000,8.20204,8.29795,8.20204,8.28314,73574.987451812,0
+PDBC.US,D,20160509,000000,8.18714,8.18714,8.09123,8.10057,933244.5708610641,0
+PDBC.US,D,20160510,000000,8.15205,8.31355,8.15205,8.29795,133266.03966937802,0
+PDBC.US,D,20160511,000000,8.32765,8.57457,8.31355,8.45909,1103098.4496602842,0
+PDBC.US,D,20160512,000000,8.50405,8.51022,8.40884,8.49523,103921.351652426,0
+PDBC.US,D,20160513,000000,8.43441,8.49964,8.41413,8.48553,257756.35232085202,0
+PDBC.US,D,20160516,000000,8.57457,8.58779,8.5446,8.56928,134760.04593651602,0
+PDBC.US,D,20160517,000000,8.54019,8.65126,8.54019,8.64597,153903.064735266,0
+PDBC.US,D,20160518,000000,8.56046,8.68123,8.55077,8.56046,392873.734608278,0
+PDBC.US,D,20160519,000000,8.48906,8.56928,8.43441,8.55517,170143.15108329002,0
+PDBC.US,D,20160520,000000,8.60101,8.64156,8.5446,8.58074,180493.42684742602,0
+PDBC.US,D,20160523,000000,8.50405,8.55077,8.48553,8.52961,187654.90108010801,0
+PDBC.US,D,20160524,000000,8.51022,8.59484,8.51022,8.54019,200326.16152348803,0
+PDBC.US,D,20160525,000000,8.56575,8.65126,8.55517,8.63539,147912.292452232,0
+PDBC.US,D,20160526,000000,8.68123,8.68123,8.60101,8.6257,333131.634340582,0
+PDBC.US,D,20160527,000000,8.61071,8.67683,8.60895,8.67683,209072.394112428,0
+PDBC.US,D,20160531,000000,8.67065,8.7112,8.6063,8.62041,566367.9065823241,0
+PDBC.US,D,20160601,000000,8.56046,8.70151,8.54195,8.68652,343948.14896257204,0
+PDBC.US,D,20160602,000000,8.68123,8.76762,8.62041,8.71738,136088.42964101,0
+PDBC.US,D,20160603,000000,8.80729,8.80729,8.73677,8.7923,114826.34956130802,0
+PDBC.US,D,20160606,000000,8.85754,8.90249,8.84255,8.88839,186432.01667921603,0
+PDBC.US,D,20160607,000000,8.8831,8.9739,8.8831,8.96332,116252.29176160601,0
+PDBC.US,D,20160608,000000,9.01886,9.1361,9.01886,9.1361,1023379.5457750481,0
+PDBC.US,D,20160609,000000,9.06469,9.12464,9.06469,9.11494,136406.06195293,0
+PDBC.US,D,20160610,000000,9.04971,9.04971,8.98359,9.00387,196916.15177480402,0
+PDBC.US,D,20160613,000000,8.97831,9.04442,8.97831,8.99417,116468.96237438,0
+PDBC.US,D,20160614,000000,8.96861,8.96861,8.89456,8.94833,177384.033393952,0
+PDBC.US,D,20160615,000000,8.93864,8.97831,8.87429,8.89809,238579.30148868202,0
+PDBC.US,D,20160616,000000,8.83814,8.83814,8.73148,8.74735,272621.544518708,0
+PDBC.US,D,20160617,000000,8.86812,8.95891,8.85313,8.95891,361248.90035218606,0
+PDBC.US,D,20160620,000000,8.96332,9.06029,8.96332,9.04971,144207.338413908,0
+PDBC.US,D,20160621,000000,8.93864,8.98888,8.9263,8.96861,617346.7582443701,0
+PDBC.US,D,20160622,000000,8.99946,8.99946,8.87781,8.90778,127212.87532507401,0
+PDBC.US,D,20160623,000000,8.93423,8.98888,8.89368,8.98359,140570.448442424,0
+PDBC.US,D,20160624,000000,8.79759,8.83285,8.78173,8.80729,492454.86759854003,0
+PDBC.US,D,20160627,000000,8.76674,8.78702,8.7068,8.78702,569030.3459968821,0
+PDBC.US,D,20160628,000000,8.82228,8.93423,8.81258,8.92365,517892.67817887606,0
+PDBC.US,D,20160629,000000,8.96332,9.11053,8.96332,9.05588,638710.9344243321,0
+PDBC.US,D,20160630,000000,9.01886,9.06029,8.95362,8.99946,185026.49369897,0
+PDBC.US,D,20160701,000000,9.01886,9.12023,9.0074,9.12023,574166.914241074,0
+PDBC.US,D,20160705,000000,8.98888,8.98888,8.78702,8.84696,296879.57794048404,0
+PDBC.US,D,20160706,000000,8.75704,8.90778,8.75087,8.89809,1332404.022042016,0
+PDBC.US,D,20160707,000000,8.95891,8.95891,8.62041,8.63099,209931.13575572602,0
+PDBC.US,D,20160708,000000,8.6257,8.74118,8.6257,8.74118,275999.7910362,0
+PDBC.US,D,20160711,000000,8.80288,8.81258,8.69622,8.70151,635737.669104538,0
+PDBC.US,D,20160712,000000,8.83285,8.88839,8.76233,8.86194,626660.1913903101,0
+PDBC.US,D,20160713,000000,8.85754,8.90249,8.71738,8.75704,588056.5214808901,0
+PDBC.US,D,20160714,000000,8.81258,8.84696,8.77291,8.78702,177297.818909288,0
+PDBC.US,D,20160715,000000,8.76674,8.80641,8.73677,8.74118,362133.73322110606,0
+PDBC.US,D,20160718,000000,8.65567,8.73148,8.65567,8.7112,203384.50692683202,0
+PDBC.US,D,20160719,000000,8.68652,8.70151,8.65126,8.66096,108799.27644262601,0
+PDBC.US,D,20160720,000000,8.58603,8.64597,8.55077,8.59572,190706.44007676802,0
+PDBC.US,D,20160721,000000,8.59572,8.63099,8.55606,8.56046,127244.63855626601,0
+PDBC.US,D,20160722,000000,8.52961,8.55077,8.47407,8.54019,883904.928808748,0
+PDBC.US,D,20160725,000000,8.49964,8.49964,8.44851,8.44851,1368653.809639886,0
+PDBC.US,D,20160726,000000,8.4397,8.4538,8.40443,8.40884,154869.57448439402,0
+PDBC.US,D,20160727,000000,8.4397,8.4538,8.30808,8.34326,134915.45888913402,0
+PDBC.US,D,20160728,000000,8.30262,8.35886,8.29248,8.30262,58157.34191143801,0
+PDBC.US,D,20160729,000000,8.29248,8.39386,8.26991,8.37799,3121318.277984368,0
+PDBC.US,D,20160801,000000,8.32765,8.32765,8.20821,8.24259,7411229.653945811,0
+PDBC.US,D,20160802,000000,8.31822,8.33779,8.18167,8.22778,720848.3814846161,0
+PDBC.US,D,20160803,000000,8.24259,8.34326,8.21685,8.34326,215797.12391622,0
+PDBC.US,D,20160804,000000,8.28314,8.40443,8.26515,8.38416,392709.24644674803,0
+PDBC.US,D,20160805,000000,8.38416,8.42383,8.35022,8.40884,232830.15664293003,0
+PDBC.US,D,20160808,000000,8.43441,8.51374,8.43441,8.47407,59999.609320574,0
+PDBC.US,D,20160809,000000,8.48553,8.50405,8.43441,8.45909,81709.77784030601,0
+PDBC.US,D,20160810,000000,8.51022,8.51991,8.34326,8.34326,122737.66293034401,0
+PDBC.US,D,20160811,000000,8.38945,8.5252,8.38945,8.48906,313444.10300711205,0
+PDBC.US,D,20160812,000000,8.50228,8.55517,8.47407,8.55517,154010.832841096,0
+PDBC.US,D,20160815,000000,8.57457,8.69093,8.57457,8.68123,448267.67540601204,0
+PDBC.US,D,20160816,000000,8.68035,8.76674,8.67683,8.74735,57194.235365652006,0
+PDBC.US,D,20160817,000000,8.74735,8.80288,8.7112,8.80288,205221.10233039802,0
+PDBC.US,D,20160818,000000,8.83814,8.90778,8.83285,8.89809,187279.414311374,0
+PDBC.US,D,20160819,000000,8.84255,8.87781,8.83285,8.85313,96813.194272102,0
+PDBC.US,D,20160822,000000,8.79759,8.80729,8.77291,8.78173,74454.148315162,0
+PDBC.US,D,20160823,000000,8.73677,8.84255,8.71738,8.83285,60609.91711990601,0
+PDBC.US,D,20160824,000000,8.7782,8.78437,8.70151,8.7112,1960621.746161848,0
+PDBC.US,D,20160825,000000,8.71738,8.76674,8.71738,8.76674,311058.45746437,0
+PDBC.US,D,20160826,000000,8.74735,8.84696,8.7068,8.72619,74021.941490728,0
+PDBC.US,D,20160829,000000,8.67683,8.71032,8.67683,8.69622,225303.40525154,0
+PDBC.US,D,20160830,000000,8.67683,8.67771,8.59572,8.61071,205839.350937528,0
+PDBC.US,D,20160831,000000,8.61071,8.61071,8.4397,8.45909,94449.10235052601,0
+PDBC.US,D,20160901,000000,8.39826,8.39826,8.31822,8.35886,397432.89268544404,0
+PDBC.US,D,20160902,000000,8.43441,8.47936,8.43441,8.45909,122157.98396109001,0
+PDBC.US,D,20160906,000000,8.4397,8.5252,8.41149,8.51991,249036.21095753403,0
+PDBC.US,D,20160907,000000,8.56928,8.58603,8.51022,8.56575,50837.051522796006,0
+PDBC.US,D,20160908,000000,8.63539,8.75704,8.59044,8.73677,132713.58632686,0
+PDBC.US,D,20160909,000000,8.64597,8.65126,8.56928,8.59044,86906.46934354001,0
+PDBC.US,D,20160912,000000,8.5252,8.63539,8.50405,8.60101,266108.947723234,0
+PDBC.US,D,20160913,000000,8.56575,8.56928,8.45909,8.48553,3276203.7340843584,0
+PDBC.US,D,20160914,000000,8.4538,8.46967,8.41854,8.43,105600.265301146,0
+PDBC.US,D,20160915,000000,8.43441,8.49964,8.41413,8.45909,73487.638566034,0
+PDBC.US,D,20160916,000000,8.39826,8.48553,8.39826,8.47407,73117.82380287,0
+PDBC.US,D,20160919,000000,8.51374,8.54989,8.46438,8.46967,100258.37045532001,0
+PDBC.US,D,20160920,000000,8.42383,8.52961,8.42383,8.51374,110734.56474311001,0
+PDBC.US,D,20160921,000000,8.56046,8.61071,8.5446,8.60101,67639.800823364,0
+PDBC.US,D,20160922,000000,8.68123,8.69622,8.64156,8.66096,94324.318227986,0
+PDBC.US,D,20160923,000000,8.67683,8.68123,8.51991,8.55517,57356.454724954005,0
+PDBC.US,D,20160926,000000,8.51022,8.65126,8.51022,8.6063,78298.63369050801,0
+PDBC.US,D,20160927,000000,8.55341,8.56575,8.48906,8.5349,920272.6941224741,0
+PDBC.US,D,20160928,000000,8.6063,8.72531,8.53314,8.7112,58911.718652248004,0
+PDBC.US,D,20160929,000000,8.75087,8.81787,8.73236,8.76233,75165.41781364,0
+PDBC.US,D,20160930,000000,8.80288,8.82757,8.78173,8.79759,176711.33353335003,0
+PDBC.US,D,20161003,000000,8.80288,8.90249,8.79759,8.86812,386941.95118317206,0
+PDBC.US,D,20161004,000000,8.90249,8.90249,8.84696,8.86194,768078.037464892,0
+PDBC.US,D,20161005,000000,8.92365,8.93864,8.88839,8.92365,129328.53340268401,0
+PDBC.US,D,20161006,000000,8.90778,8.93864,8.8831,8.93864,86045.45889801401,0
+PDBC.US,D,20161007,000000,8.96861,8.96861,8.8734,8.90249,123595.270172528,0
+PDBC.US,D,20161010,000000,8.93423,9.04001,8.93423,9.00916,135737.899696784,0
+PDBC.US,D,20161011,000000,8.9739,8.98359,8.91836,8.94833,85511.15597332001,0
+PDBC.US,D,20161012,000000,8.92101,8.93511,8.89368,8.91395,186706.541748804,0
+PDBC.US,D,20161013,000000,8.87781,8.9739,8.85313,8.96332,378194.58419311803,0
+PDBC.US,D,20161014,000000,8.95891,8.96861,8.92806,8.96861,273993.035465534,0
+PDBC.US,D,20161017,000000,8.92806,8.96861,8.89456,8.96332,175161.74161162603,0
+PDBC.US,D,20161018,000000,8.98888,8.99417,8.9501,8.9739,90248.415025384,0
+PDBC.US,D,20161019,000000,8.98888,9.0691,8.98888,9.02943,218360.87043386002,0
+PDBC.US,D,20161020,000000,8.96332,8.96332,8.92806,8.95362,4161847.6998008685,0
+PDBC.US,D,20161021,000000,8.93599,9.00387,8.93599,8.99946,183194.43589986002,0
+PDBC.US,D,20161024,000000,8.93864,9.00916,8.92365,9.00387,252054.85232188803,0
+PDBC.US,D,20161025,000000,8.98359,9.01886,8.95362,8.96861,904841.4357687321,0
+PDBC.US,D,20161026,000000,8.90249,8.94304,8.8831,8.91748,165759.825178794,0
+PDBC.US,D,20161027,000000,8.95891,8.97831,8.94128,8.96332,184738.35581601402,0
+PDBC.US,D,20161028,000000,8.91395,8.97214,8.89368,8.91395,378488.394081644,0
+PDBC.US,D,20161031,000000,8.8734,8.87781,8.77291,8.78173,11242096.54391824,0
+PDBC.US,D,20161101,000000,8.88839,8.90778,8.7879,8.81787,846223.52700501,0
+PDBC.US,D,20161102,000000,8.73677,8.76233,8.68652,8.73148,141247.68590748202,0
+PDBC.US,D,20161103,000000,8.7068,8.73148,8.66713,8.69093,154660.84467941802,0
+PDBC.US,D,20161104,000000,8.62041,8.67683,8.59925,8.63099,468425.98320179206,0
+PDBC.US,D,20161107,000000,8.67683,8.68652,8.61071,8.67947,193132.92405961402,0
+PDBC.US,D,20161108,000000,8.62041,8.71738,8.62041,8.66713,337275.60161002405,0
+PDBC.US,D,20161109,000000,8.63099,8.74118,8.63099,8.72619,1315165.662713672,0
+PDBC.US,D,20161110,000000,8.67065,8.69093,8.63539,8.63539,161387.84328543802,0
+PDBC.US,D,20161111,000000,8.57457,8.57457,8.46967,8.46967,481045.06119392806,0
+PDBC.US,D,20161114,000000,8.46438,8.47936,8.39386,8.47936,274135.97000589804,0
+PDBC.US,D,20161115,000000,8.5252,8.64597,8.5252,8.63099,1133693.247704864,0
+PDBC.US,D,20161116,000000,8.59572,8.61953,8.5349,8.5446,161231.295931706,0
+PDBC.US,D,20161117,000000,8.62041,8.6257,8.52961,8.55077,221401.06541938003,0
+PDBC.US,D,20161118,000000,8.52961,8.6257,8.52961,8.6063,219502.07795454402,0
+PDBC.US,D,20161121,000000,8.68123,8.85313,8.68123,8.85313,863903.1683667001,0
+PDBC.US,D,20161122,000000,8.86812,8.90778,8.79583,8.84696,326121.035456062,0
+PDBC.US,D,20161123,000000,8.81611,8.89809,8.80288,8.8831,173082.384369664,0
+PDBC.US,D,20161125,000000,8.84696,8.84696,8.77291,8.80288,261111.91081606402,0
+PDBC.US,D,20161128,000000,8.8734,8.92806,8.83814,8.85313,1271662.514392886,0
+PDBC.US,D,20161129,000000,8.74735,8.74735,8.65126,8.65567,123436.45401656801,0
+PDBC.US,D,20161130,000000,8.83285,8.98536,8.83285,8.90778,1955477.237109858,0
+PDBC.US,D,20161201,000000,9.02943,9.12464,9.02943,9.06029,568222.652403714,0
+PDBC.US,D,20161202,000000,9.08409,9.15461,9.07968,9.13962,238434.09814609002,0
+PDBC.US,D,20161205,000000,9.20045,9.25158,9.18458,9.19516,254052.53268364203,0
+PDBC.US,D,20161206,000000,9.14491,9.20221,9.14491,9.16078,224096.402466244,0
+PDBC.US,D,20161207,000000,9.15461,9.17312,9.07968,9.08409,408714.51176417404,0
+PDBC.US,D,20161208,000000,9.10524,9.11053,9.05676,9.10436,433616.885018702,0
+PDBC.US,D,20161209,000000,9.12993,9.15461,9.11053,9.15461,364037.25829039805,0
+PDBC.US,D,20161212,000000,9.27626,9.30623,9.19075,9.21632,240687.01875849403,0
+PDBC.US,D,20161213,000000,9.25599,9.27185,9.21455,9.241,218157.81263445402,0
+PDBC.US,D,20161214,000000,9.21103,9.25158,9.1361,9.15108,170899.79662632803,0
+PDBC.US,D,20161215,000000,9.07439,9.16519,9.07439,9.1361,533877.52427625,0
+PDBC.US,D,20161216,000000,9.18546,9.19163,9.12199,9.18546,636912.9086586421,0
+PDBC.US,D,20161219,000000,9.14227,9.15902,9.10524,9.13169,193782.93589793603,0
+PDBC.US,D,20161220,000000,9.16519,9.18106,9.12199,9.14844,194616.720716726,0
+PDBC.US,D,20161221,000000,9.18106,9.18106,9.08938,9.1167,1035803.506775576,0
+PDBC.US,D,20161222,000000,9.09467,9.15285,9.09467,9.10524,189866.983252408,0
+PDBC.US,D,20161223,000000,9.08409,9.14227,9.08409,9.11053,271805.910117742,0
+PDBC.US,D,20161227,000000,9.18546,9.29389,9.18546,9.27185,197999.504838674,0
+PDBC.US,D,20161228,000000,9.24541,9.29389,9.24541,9.25599,569813.0827655421,0
+PDBC.US,D,20161229,000000,9.27185,9.30535,9.24981,9.27714,105596.86209780401,0
+PDBC.US,D,20161230,000000,9.27185,9.29477,9.25599,9.29389,591922.5604774021,0
+PDBC.US,D,20170103,000000,9.14844,9.37499,9.13786,9.23924,891245.6384174421,0
+PDBC.US,D,20170104,000000,9.17577,9.27185,9.16519,9.25599,196375.042443426,0
+PDBC.US,D,20170105,000000,9.29918,9.3362,9.21896,9.29389,668709.037482948,0
+PDBC.US,D,20170106,000000,9.3318,9.3318,9.24541,9.28243,618950.801419566,0
+PDBC.US,D,20170109,000000,9.21896,9.21896,9.12199,9.14227,365226.11065787,0
+PDBC.US,D,20170110,000000,9.17577,9.19604,9.09467,9.09467,159809.89133586403,0
+PDBC.US,D,20170111,000000,9.14227,9.24981,9.08938,9.21896,1376290.597939334,0
+PDBC.US,D,20170112,000000,9.23924,9.35207,9.23924,9.34237,8019957.232526009,0
+PDBC.US,D,20170113,000000,9.30447,9.3362,9.29477,9.3318,2552435.404132306,0
+PDBC.US,D,20170117,000000,9.32563,9.42876,9.32563,9.3362,312858.752032288,0
+PDBC.US,D,20170118,000000,9.26656,9.47284,9.20221,9.23924,959805.4385442601,0
+PDBC.US,D,20170119,000000,9.22866,9.27714,9.12199,9.22425,227126.38784173803,0
+PDBC.US,D,20170120,000000,9.24541,9.38998,9.24541,9.3124,227144.53825956202,0
+PDBC.US,D,20170123,000000,9.27185,9.3362,9.27185,9.32563,189447.254840228,0
+PDBC.US,D,20170124,000000,9.36265,9.38557,9.3318,9.34237,5012966.167612788,0
+PDBC.US,D,20170125,000000,9.27714,9.32563,9.26656,9.29389,1577641.1236687643,0
+PDBC.US,D,20170126,000000,9.31505,9.36882,9.30888,9.3318,881228.876580822,0
+PDBC.US,D,20170127,000000,9.32034,9.32034,9.21279,9.24981,408824.548672232,0
+PDBC.US,D,20170130,000000,9.23483,9.23483,9.17048,9.19957,231329.343969108,0
+PDBC.US,D,20170131,000000,9.27714,9.29918,9.21896,9.24981,634143.8355393681,0
+PDBC.US,D,20170201,000000,9.2886,9.36265,9.25599,9.34237,960277.349407684,0
+PDBC.US,D,20170202,000000,9.3794,9.3794,9.31593,9.35207,1695928.531028886,0
+PDBC.US,D,20170203,000000,9.30447,9.36265,9.2886,9.3362,263508.90036994603,0
+PDBC.US,D,20170206,000000,9.3318,9.35736,9.26127,9.27714,504395.57372450404,0
+PDBC.US,D,20170207,000000,9.24981,9.24981,9.19604,9.24541,1016552.7198709961,0
+PDBC.US,D,20170208,000000,9.21896,9.29654,9.2172,9.27714,356308.583500716,0
+PDBC.US,D,20170209,000000,9.31505,9.34678,9.29125,9.30447,4296856.179581351,0
+PDBC.US,D,20170210,000000,9.32563,9.43317,9.32563,9.41995,702978.1607357741,0
+PDBC.US,D,20170213,000000,9.3362,9.3362,9.29918,9.29918,318500.12877221004,0
+PDBC.US,D,20170214,000000,9.37499,9.38557,9.29918,9.3362,768733.7213087841,0
+PDBC.US,D,20170215,000000,9.29918,9.36265,9.29742,9.32563,384265.898955246,0
+PDBC.US,D,20170216,000000,9.34237,9.34326,9.2648,9.27714,232004.31263193802,0
+PDBC.US,D,20170217,000000,9.22425,9.27185,9.21896,9.25599,7557473.242359349,0
+PDBC.US,D,20170221,000000,9.38557,9.38557,9.24541,9.26127,2128784.2329000942,0
+PDBC.US,D,20170222,000000,9.21896,9.22866,9.19604,9.22866,556905.86689045,0
+PDBC.US,D,20170223,000000,9.17048,9.30888,9.17048,9.23483,525613.41216076,0
+PDBC.US,D,20170224,000000,9.24981,9.24981,9.20221,9.23924,500746.20534076606,0
+PDBC.US,D,20170227,000000,9.27714,9.27714,9.19604,9.21279,309582.60161505605,0
+PDBC.US,D,20170228,000000,9.18546,9.24541,9.16166,9.23483,4364735.339039768,0
+PDBC.US,D,20170301,000000,9.28243,9.30888,9.24981,9.26656,1520102.0303644561,0
+PDBC.US,D,20170302,000000,9.15902,9.18546,9.12199,9.12905,316029.40314591804,0
+PDBC.US,D,20170303,000000,9.13786,9.18546,9.1264,9.17577,297696.346742564,0
+PDBC.US,D,20170306,000000,9.20221,9.21279,9.16519,9.17577,320072.408716214,0
+PDBC.US,D,20170307,000000,9.20221,9.20221,9.1167,9.1264,186552.26319730002,0
+PDBC.US,D,20170308,000000,9.10524,9.12199,8.90867,8.92806,222620.54661693002,0
+PDBC.US,D,20170309,000000,8.89015,8.89015,8.77203,8.83197,5060477.155069336,0
+PDBC.US,D,20170310,000000,8.7879,8.8452,8.7447,8.76145,573049.5291437841,0
+PDBC.US,D,20170313,000000,8.7782,8.7923,8.73412,8.73853,458107.470668848,0
+PDBC.US,D,20170314,000000,8.69093,8.71826,8.64862,8.71297,465145.29518010403,0
+PDBC.US,D,20170315,000000,8.76674,8.7923,8.72883,8.7923,347627.011775274,0
+PDBC.US,D,20170316,000000,8.81522,8.81522,8.77203,8.7879,193688.78060547402,0
+PDBC.US,D,20170317,000000,8.77203,8.83197,8.77203,8.79848,185297.61556521602,0
+PDBC.US,D,20170320,000000,8.7923,8.83197,8.78261,8.80465,410857.39546852006,0
+PDBC.US,D,20170321,000000,8.8258,8.83726,8.75087,8.75616,566148.9671673221,0
+PDBC.US,D,20170322,000000,8.73853,8.7782,8.68564,8.74999,503642.33138480806,0
+PDBC.US,D,20170323,000000,8.72355,8.73853,8.71297,8.72355,166770.576571368,0
+PDBC.US,D,20170324,000000,8.73412,8.77203,8.72883,8.77203,717935.239423864,0
+PDBC.US,D,20170327,000000,8.7879,8.7879,8.63716,8.76145,189971.34815489603,0
+PDBC.US,D,20170328,000000,8.78261,8.83197,8.7782,8.7879,441202.62526802,0
+PDBC.US,D,20170329,000000,8.83197,8.88575,8.8258,8.87693,228526.23881641403,0
+PDBC.US,D,20170330,000000,8.86283,8.93335,8.86283,8.90073,275122.898975078,0
+PDBC.US,D,20170331,000000,8.89015,8.9545,8.89015,8.94393,245154.290345426,0
+PDBC.US,D,20170403,000000,8.9545,8.96508,8.89368,8.90602,288848.018053364,0
+PDBC.US,D,20170404,000000,8.86812,9.00299,8.86812,8.98712,515351.61968351604,0
+PDBC.US,D,20170405,000000,9.07263,9.08409,8.9977,9.01357,336388.499938876,0
+PDBC.US,D,20170406,000000,9.05147,9.06822,9.0356,9.0356,153895.12392746803,0
+PDBC.US,D,20170407,000000,9.04618,9.08409,9.0356,9.06293,567504.576498552,0
+PDBC.US,D,20170410,000000,9.08409,9.1167,9.07263,9.11053,254100.17753043002,0
+PDBC.US,D,20170411,000000,9.13169,9.15285,9.07263,9.13786,330717.62876999006,0
+PDBC.US,D,20170412,000000,9.09467,9.18106,9.09467,9.1264,2026240.0442000641,0
+PDBC.US,D,20170413,000000,9.18106,9.19163,9.14227,9.15902,334315.949103598,0
+PDBC.US,D,20170417,000000,9.14844,9.18106,9.12199,9.12199,312880.30565345404,0
+PDBC.US,D,20170418,000000,9.06734,9.09996,9.02943,9.07263,517361.778457524,0
+PDBC.US,D,20170419,000000,9.07792,9.09996,8.89015,8.92806,467114.61551400804,0
+PDBC.US,D,20170420,000000,8.94922,8.95627,8.88575,8.89015,189476.74926919202,0
+PDBC.US,D,20170421,000000,8.90602,8.90602,8.79054,8.80465,214934.97906958003,0
+PDBC.US,D,20170424,000000,8.80465,8.80465,8.75704,8.77203,1096687.94896507,0
+PDBC.US,D,20170425,000000,8.76674,8.83197,8.74999,8.83197,223191.15037727202,0
+PDBC.US,D,20170426,000000,8.7879,8.83197,8.75616,8.75616,349486.29520112,0
+PDBC.US,D,20170427,000000,8.70239,8.71826,8.64245,8.70768,254269.20329641603,0
+PDBC.US,D,20170428,000000,8.73853,8.74999,8.69093,8.71826,249955.07585987402,0
+PDBC.US,D,20170501,000000,8.70768,8.7447,8.70239,8.71297,7768756.584242962,0
+PDBC.US,D,20170502,000000,8.70239,8.71297,8.60013,8.61512,2353387.7126642964,0
+PDBC.US,D,20170503,000000,8.62129,8.62922,8.57281,8.60013,281455.125993426,0
+PDBC.US,D,20170504,000000,8.51903,8.51903,8.3682,8.37446,355348.88015827205,0
+PDBC.US,D,20170505,000000,8.41149,8.50228,8.4062,8.49788,476673.07930057205,0
+PDBC.US,D,20170508,000000,8.46526,8.48201,8.4062,8.45909,6661688.8650847925,0
+PDBC.US,D,20170509,000000,8.47143,8.47584,8.40091,8.42207,3336265.7354662023,0
+PDBC.US,D,20170510,000000,8.4441,8.57809,8.4441,8.55165,1875423.6848959923,0
+PDBC.US,D,20170511,000000,8.60013,8.61512,8.57809,8.58867,451803.60367835005,0
+PDBC.US,D,20170512,000000,8.60013,8.60542,8.56928,8.60013,236008.74856435801,0
+PDBC.US,D,20170515,000000,8.70768,8.70768,8.63716,8.66448,213790.36834555402,0
+PDBC.US,D,20170516,000000,8.66977,8.69093,8.64245,8.65919,237596.91012395802,0
+PDBC.US,D,20170517,000000,8.71826,8.73853,8.68035,8.71297,266108.947723234,0
+PDBC.US,D,20170518,000000,8.65919,8.72355,8.64862,8.69093,198325.077958392,0
+PDBC.US,D,20170519,000000,8.7879,8.86283,8.7879,8.86283,887922.9775545361,0
+PDBC.US,D,20170522,000000,8.89632,8.93864,8.89632,8.92806,247644.300790656,0
+PDBC.US,D,20170523,000000,8.91131,8.92453,8.87429,8.89632,115265.362792426,0
+PDBC.US,D,20170524,000000,8.87958,8.90073,8.84608,8.87958,184709.99578816403,0
+PDBC.US,D,20170525,000000,8.86283,8.87429,8.66448,8.67506,203651.09118862203,0
+PDBC.US,D,20170526,000000,8.68564,8.76674,8.68564,8.75616,193317.83144119603,0
+PDBC.US,D,20170530,000000,8.66448,8.70768,8.64862,8.67506,221975.07238306402,0
+PDBC.US,D,20170531,000000,8.58338,8.60013,8.5349,8.56752,550739.262434746,0
+PDBC.US,D,20170601,000000,8.56135,8.58867,8.51374,8.51639,415628.68655400403,0
+PDBC.US,D,20170602,000000,8.48377,8.50228,8.44939,8.48642,280892.463040882,0
+PDBC.US,D,20170605,000000,8.41678,8.43881,8.39562,8.42824,214405.21374934202,0
+PDBC.US,D,20170606,000000,8.40091,8.49788,8.40091,8.49788,148848.173371282,0
+PDBC.US,D,20170607,000000,8.45909,8.48201,8.34714,8.3526,373146.49923581805,0
+PDBC.US,D,20170608,000000,8.34167,8.39562,8.34167,8.37623,1067090.289499696,0
+PDBC.US,D,20170609,000000,8.37887,8.43617,8.37887,8.4062,412966.24713944603,0
+PDBC.US,D,20170612,000000,8.44851,8.44851,8.34167,8.34714,551796.524272994,0
+PDBC.US,D,20170613,000000,8.33541,8.38416,8.31514,8.37887,128175.98187086,0
+PDBC.US,D,20170614,000000,8.34714,8.37887,8.22848,8.23395,204846.749962778,0
+PDBC.US,D,20170615,000000,8.22311,8.26128,8.20512,8.25272,377701.11970852804,0
+PDBC.US,D,20170616,000000,8.25581,8.29874,8.25581,8.29565,255923.16012062802,0
+PDBC.US,D,20170619,000000,8.29874,8.29953,8.22848,8.22848,166604.95400872402,0
+PDBC.US,D,20170620,000000,8.15831,8.16924,8.11847,8.15831,268032.892012578,0
+PDBC.US,D,20170621,000000,8.15831,8.2075,8.04204,8.05059,338701.543810322,0
+PDBC.US,D,20170622,000000,8.08338,8.13725,8.07871,8.08885,394205.521516114,0
+PDBC.US,D,20170623,000000,8.09432,8.12631,8.07871,8.11071,176467.43729384002,0
+PDBC.US,D,20170626,000000,8.10445,8.14818,8.0639,8.14271,1409317.55197233,0
+PDBC.US,D,20170627,000000,8.16924,8.25034,8.16924,8.21764,187674.18589904602,0
+PDBC.US,D,20170628,000000,8.23395,8.28781,8.21764,8.27688,184605.63088567602,0
+PDBC.US,D,20170629,000000,8.31514,8.37887,8.31514,8.3206,1634339.6257475982,0
+PDBC.US,D,20170630,000000,8.37887,8.49788,8.37446,8.49259,299602.140614084,0
+PDBC.US,D,20170703,000000,8.5349,8.58338,8.5349,8.56752,92297.14343726801,0
+PDBC.US,D,20170705,000000,8.54019,8.55606,8.41678,8.42824,175715.32935525803,0
+PDBC.US,D,20170706,000000,8.40091,8.5252,8.40091,8.44851,257260.61903403403,0
+PDBC.US,D,20170707,000000,8.40091,8.4062,8.3206,8.35807,338390.71790508606,0
+PDBC.US,D,20170710,000000,8.34714,8.42824,8.34714,8.4062,337233.62876880605,0
+PDBC.US,D,20170711,000000,8.40091,8.49259,8.37887,8.48642,1052829.7330956021,0
+PDBC.US,D,20170712,000000,8.5252,8.54636,8.4441,8.45909,419428.93028590403,0
+PDBC.US,D,20170713,000000,8.42824,8.48642,8.42207,8.44851,317578.995067642,0
+PDBC.US,D,20170714,000000,8.48642,8.5349,8.48201,8.52961,387426.34045885,0
+PDBC.US,D,20170717,000000,8.55606,8.55606,8.49788,8.50757,355924.02152307006,0
+PDBC.US,D,20170718,000000,8.57809,8.58867,8.5252,8.55165,379099.83628209005,0
+PDBC.US,D,20170719,000000,8.58338,8.63187,8.57809,8.62658,170679.72281021203,0
+PDBC.US,D,20170720,000000,8.66977,8.66977,8.60013,8.61512,310283.66150350805,0
+PDBC.US,D,20170721,000000,8.58867,8.59484,8.48201,8.49788,179809.382975684,0
+PDBC.US,D,20170724,000000,8.51903,8.5252,8.49259,8.51903,204575.62809653202,0
+PDBC.US,D,20170725,000000,8.57809,8.62658,8.57281,8.62129,180821.26876937202,0
+PDBC.US,D,20170726,000000,8.63716,8.70239,8.62129,8.68564,121674.72908652601,0
+PDBC.US,D,20170727,000000,8.72355,8.76145,8.71032,8.73853,92786.070317402,0
+PDBC.US,D,20170728,000000,8.7782,8.80465,8.77203,8.7879,578552.508947798,0
+PDBC.US,D,20170731,000000,8.78261,8.85313,8.76674,8.83638,808106.5151734961,0
+PDBC.US,D,20170801,000000,8.78261,8.78261,8.68035,8.7447,618953.0702217941,0
+PDBC.US,D,20170802,000000,8.7447,8.78261,8.70239,8.76145,271981.742290412,0
+PDBC.US,D,20170803,000000,8.76145,8.78261,8.69622,8.71826,980470.8236379981,0
+PDBC.US,D,20170804,000000,8.71826,8.7447,8.69093,8.72883,166333.832142478,0
+PDBC.US,D,20170807,000000,8.71032,8.77203,8.69093,8.76674,299966.28337167803,0
+PDBC.US,D,20170808,000000,8.72883,8.7879,8.72883,8.75616,141701.44635308202,0
+PDBC.US,D,20170809,000000,8.7923,8.81963,8.76674,8.81522,259430.72836511603,0
+PDBC.US,D,20170810,000000,8.86283,8.86283,8.68564,8.68564,424253.53822374606,0
+PDBC.US,D,20170811,000000,8.68035,8.7447,8.66977,8.72883,127789.15109098601,0
+PDBC.US,D,20170814,000000,8.70768,8.72883,8.62129,8.62658,108057.37811407002,0
+PDBC.US,D,20170815,000000,8.57281,8.60542,8.55165,8.58867,175048.30150022602,0
+PDBC.US,D,20170816,000000,8.62658,8.64245,8.56752,8.57281,201263.176843652,0
+PDBC.US,D,20170817,000000,8.5349,8.61071,8.5349,8.58867,188919.75832221803,0
+PDBC.US,D,20170818,000000,8.60542,8.74999,8.58867,8.7447,137666.381590584,0
+PDBC.US,D,20170821,000000,8.68564,8.70239,8.62658,8.64245,229912.47697772202,0
+PDBC.US,D,20170822,000000,8.66977,8.68035,8.64245,8.66977,143577.745795638,0
+PDBC.US,D,20170823,000000,8.66977,8.73853,8.66448,8.72883,225075.390627626,0
+PDBC.US,D,20170824,000000,8.72883,8.7447,8.66977,8.71826,579236.55281954,0
+PDBC.US,D,20170825,000000,8.72883,8.7447,8.66448,8.70239,236963.91430234603,0
+PDBC.US,D,20170828,000000,8.65919,8.73853,8.65919,8.70239,96747.39900749,0
+PDBC.US,D,20170829,000000,8.61512,8.71826,8.61512,8.71297,1043955.31318078,0
+PDBC.US,D,20170830,000000,8.66977,8.70239,8.62129,8.62129,1539285.8876033102,0
+PDBC.US,D,20170831,000000,8.68564,8.87429,8.68564,8.86283,133711.85930718,0
+PDBC.US,D,20170901,000000,8.86812,8.89632,8.8258,8.89015,427022.61134302005,0
+PDBC.US,D,20170905,000000,8.90602,8.94393,8.89015,8.90073,679437.068818046,0
+PDBC.US,D,20170906,000000,8.94922,8.9977,8.93335,8.98712,482376.84810176404,0
+PDBC.US,D,20170907,000000,8.98271,8.99241,8.96508,8.99241,73641.917117538,0
+PDBC.US,D,20170908,000000,8.9545,8.97125,8.86283,8.87958,70963.59608738401,0
+PDBC.US,D,20170911,000000,8.87958,8.9166,8.83197,8.91131,662042.1621359701,0
+PDBC.US,D,20170912,000000,8.91836,8.94922,8.89368,8.93864,676815.467843592,0
+PDBC.US,D,20170913,000000,8.94922,8.98712,8.93864,8.98183,97399.67964804001,0
+PDBC.US,D,20170914,000000,9.00299,9.05147,8.98712,8.9977,95516.5737988,0
+PDBC.US,D,20170915,000000,9.01357,9.04618,9.00916,9.04618,119562.474212258,0
+PDBC.US,D,20170918,000000,9.00299,9.02943,8.98183,9.02943,223214.97280066603,0
+PDBC.US,D,20170919,000000,9.01357,9.01886,8.95979,9.00299,92859.806389812,0
+PDBC.US,D,20170920,000000,9.0356,9.09467,9.0356,9.07263,450124.69002963003,0
+PDBC.US,D,20170921,000000,9.01886,9.04442,9.01357,9.04089,200885.42127269003,0
+PDBC.US,D,20170922,000000,9.04089,9.07263,9.02943,9.06293,415641.16496625805,0
+PDBC.US,D,20170925,000000,9.07792,9.21896,9.07792,9.21896,159554.65108521402,0
+PDBC.US,D,20170926,000000,9.13169,9.15902,9.10789,9.1361,188603.26041141202,0
+PDBC.US,D,20170927,000000,9.13169,9.13169,9.08938,9.11053,143998.608608932,0
+PDBC.US,D,20170928,000000,9.13786,9.13786,9.05147,9.09467,114414.56195692602,0
+PDBC.US,D,20170929,000000,9.14227,9.14227,9.04971,9.05676,6944230.747345431,0
+PDBC.US,D,20171002,000000,8.94922,8.98712,8.92806,8.98183,439099.445602664,0
+PDBC.US,D,20171003,000000,8.97125,8.99946,8.96508,8.96508,1039154.5276663321,0
+PDBC.US,D,20171004,000000,9.01357,9.01886,8.98095,8.99241,158614.23256170802,0
+PDBC.US,D,20171005,000000,9.04089,9.12464,9.04089,9.08938,115016.92894846002,0
+PDBC.US,D,20171006,000000,8.98712,8.98712,8.91131,8.94393,696180.8292606861,0
+PDBC.US,D,20171009,000000,8.95979,8.97125,8.92189,8.93864,99459.75207106401,0
+PDBC.US,D,20171010,000000,9.05147,9.07263,9.0356,9.05676,240707.43797854602,0
+PDBC.US,D,20171011,000000,9.08938,9.08938,9.0356,9.07263,197035.26389177403,0
+PDBC.US,D,20171012,000000,9.02943,9.06734,9.00916,9.05676,304257.72278594004,0
+PDBC.US,D,20171013,000000,9.14844,9.15285,9.09907,9.15285,485972.899633144,0
+PDBC.US,D,20171016,000000,9.21279,9.22161,9.15285,9.18106,606066.2735667541,0
+PDBC.US,D,20171017,000000,9.15902,9.18106,9.10348,9.15285,373354.09463968006,0
+PDBC.US,D,20171018,000000,9.15285,9.17577,9.1123,9.15285,131826.484655712,0
+PDBC.US,D,20171019,000000,9.09467,9.13786,9.08938,9.1167,347098.38085615,0
+PDBC.US,D,20171020,000000,9.12199,9.17048,9.09467,9.17048,107924.653183732,0
+PDBC.US,D,20171023,000000,9.2075,9.2075,9.15285,9.17048,145894.19287042602,0
+PDBC.US,D,20171024,000000,9.18546,9.26656,9.15902,9.26127,243560.45678025603,0
+PDBC.US,D,20171025,000000,9.26656,9.28243,9.23042,9.27185,303228.820975542,0
+PDBC.US,D,20171026,000000,9.23483,9.29918,9.21279,9.29918,148079.04941599,0
+PDBC.US,D,20171027,000000,9.27185,9.35736,9.23924,9.35207,187812.58283495402,0
+PDBC.US,D,20171030,000000,9.36882,9.38998,9.29918,9.37499,511992.65798496205,0
+PDBC.US,D,20171031,000000,9.34237,9.39615,9.34237,9.38998,1527658.27618481,0
+PDBC.US,D,20171101,000000,9.45521,9.47196,9.36,9.39615,678412.7046121041,0
+PDBC.US,D,20171102,000000,9.39615,9.45521,9.36882,9.45521,530084.086951034,0
+PDBC.US,D,20171103,000000,9.47108,9.51956,9.41642,9.50369,335526.355092236,0
+PDBC.US,D,20171106,000000,9.54072,9.70732,9.52485,9.67471,364395.729042422,0
+PDBC.US,D,20171107,000000,9.64826,9.64826,9.62182,9.64826,408655.522906246,0
+PDBC.US,D,20171108,000000,9.62182,9.69234,9.59978,9.63768,410259.56608144206,0
+PDBC.US,D,20171109,000000,9.62711,9.68088,9.62711,9.65355,529274.1245556381,0
+PDBC.US,D,20171110,000000,9.64826,9.68617,9.62094,9.65355,198548.55497785003,0
+PDBC.US,D,20171113,000000,9.63328,9.65972,9.5892,9.59449,235705.86346692,0
+PDBC.US,D,20171114,000000,9.56804,9.56804,9.44375,9.47637,437599.76732995606,0
+PDBC.US,D,20171115,000000,9.4605,9.48166,9.42876,9.46491,578899.6356886821,0
+PDBC.US,D,20171116,000000,9.45521,9.47637,9.41642,9.43317,711866.193463964,0
+PDBC.US,D,20171117,000000,9.48166,9.58391,9.47637,9.57333,8011679.50759715,0
+PDBC.US,D,20171120,000000,9.48166,9.50369,9.44992,9.49576,194714.27921253,0
+PDBC.US,D,20171121,000000,9.50898,9.56276,9.50898,9.55218,161623.79871715003,0
+PDBC.US,D,20171122,000000,9.5892,9.62182,9.57333,9.59978,300494.91429080203,0
+PDBC.US,D,20171124,000000,9.57862,9.64826,9.57862,9.63768,212308.84049067003,0
+PDBC.US,D,20171127,000000,9.63328,9.64209,9.57862,9.62182,260781.80009189004,0
+PDBC.US,D,20171128,000000,9.59449,9.60595,9.56804,9.59273,722393.435801884,0
+PDBC.US,D,20171129,000000,9.57862,9.60595,9.48694,9.52485,271894.39340463403,0
+PDBC.US,D,20171130,000000,9.54601,9.54601,9.44992,9.48166,357138.965116164,0
+PDBC.US,D,20171201,000000,9.55218,9.63768,9.55218,9.57333,801896.80347546,0
+PDBC.US,D,20171204,000000,9.51956,9.51956,9.43846,9.45521,1917617.7343312223,0
+PDBC.US,D,20171205,000000,9.42259,9.44992,9.39615,9.43317,358288.113444646,0
+PDBC.US,D,20171206,000000,9.39615,9.39615,9.27714,9.28243,278019.02501912,0
+PDBC.US,D,20171207,000000,9.23924,9.29389,9.23924,9.28067,228024.833524026,0
+PDBC.US,D,20171208,000000,9.35736,9.36265,9.31505,9.34237,1006149.127254502,0
+PDBC.US,D,20171211,000000,9.36882,9.40584,9.34678,9.38998,278273.13086865604,0
+PDBC.US,D,20171212,000000,9.42259,9.42259,9.26921,9.30447,316697.565402064,0
+PDBC.US,D,20171213,000000,9.30447,9.33444,9.23924,9.25599,641179.391248396,0
+PDBC.US,D,20171214,000000,9.22425,9.29389,9.22425,9.29389,515408.339739216,0
+PDBC.US,D,20171215,000000,9.32034,9.32034,9.27714,9.28596,281779.56471203,0
+PDBC.US,D,20171218,000000,9.42788,9.42788,9.32122,9.34414,265511.118336156,0
+PDBC.US,D,20171219,000000,9.36,9.39967,9.36,9.38821,216936.06263467603,0
+PDBC.US,D,20171220,000000,9.42259,9.4508,9.39438,9.4508,743269.8195028261,0
+PDBC.US,D,20171221,000000,9.43317,9.47196,9.40761,9.46138,684287.76798151,0
+PDBC.US,D,20171222,000000,9.47196,9.52221,9.46402,9.50369,353777.73461538204,0
+PDBC.US,D,20171226,000000,9.59008,9.67471,9.55658,9.65091,456804.04378886207,0
+PDBC.US,D,20171227,000000,9.66766,9.67912,9.65091,9.66589,438194.19351369207,0
+PDBC.US,D,20171228,000000,9.7179,9.7417,9.69851,9.73553,487364.80980002205,0
+PDBC.US,D,20171229,000000,9.77432,9.79988,9.74699,9.76903,765210.2714487001,0
+PDBC.US,D,20180102,000000,9.83074,9.83074,9.78578,9.81311,2949068.5440323805,0
+PDBC.US,D,20180103,000000,9.84749,9.89773,9.83074,9.8801,2913931.603927344,0
+PDBC.US,D,20180104,000000,9.83074,9.89773,9.83074,9.8801,1097487.70175044,0
+PDBC.US,D,20180105,000000,9.81928,9.84749,9.79724,9.84132,1246383.5199685101,0
+PDBC.US,D,20180108,000000,9.82457,9.83691,9.79988,9.83691,478823.903812716,0
+PDBC.US,D,20180109,000000,9.81311,9.92506,9.80694,9.9039,1822716.00593621,0
+PDBC.US,D,20180110,000000,9.94181,9.94181,9.9039,9.94181,7238551.116372731,0
+PDBC.US,D,20180111,000000,9.94798,9.98765,9.93652,9.94181,2321059.549717524,0
+PDBC.US,D,20180112,000000,10.0211,10.0211,9.92506,10.015,946527.27350489,0
+PDBC.US,D,20180116,000000,9.96032,9.97002,9.92242,9.95327,552018.866891338,0
+PDBC.US,D,20180117,000000,9.94181,9.98765,9.93123,9.96473,2454984.676434136,0
+PDBC.US,D,20180118,000000,9.9806,9.9806,9.91448,9.96032,718601.1328777821,0
+PDBC.US,D,20180119,000000,9.93652,9.96032,9.9039,9.93123,753157.25961245,0
+PDBC.US,D,20180122,000000,9.92506,9.9806,9.91448,9.96473,905371.2010889701,0
+PDBC.US,D,20180123,000000,9.99823,10.0546,9.97619,10.0485,1028930.1704258501,0
+PDBC.US,D,20180124,000000,10.0485,10.1498,10.0485,10.1437,1245946.77553962,0
+PDBC.US,D,20180125,000000,10.171,10.1833,10.0881,10.104,795605.414897216,0
+PDBC.US,D,20180126,000000,10.1269,10.2001,10.1216,10.1772,955115.8243389841,0
+PDBC.US,D,20180129,000000,10.1384,10.1498,10.0934,10.1437,1459362.791517554,0
+PDBC.US,D,20180130,000000,10.1164,10.1164,10.0485,10.074,1506050.203765338,0
+PDBC.US,D,20180131,000000,10.0599,10.0714,10.015,10.0714,10990419.447167315,0
+PDBC.US,D,20180201,000000,10.0767,10.1498,10.0335,10.1437,4086137.7694525085,0
+PDBC.US,D,20180202,000000,10.037,10.037,9.95415,9.9806,1004659.65859182,0
+PDBC.US,D,20180205,000000,9.94798,9.98941,9.86424,9.8757,1856147.941166904,0
+PDBC.US,D,20180206,000000,9.83691,9.89244,9.82457,9.83691,1610569.384804842,0
+PDBC.US,D,20180207,000000,9.85278,9.86424,9.67912,9.70732,6648431.119265474,0
+PDBC.US,D,20180208,000000,9.72407,9.72407,9.61212,9.61476,994647.4343596561,0
+PDBC.US,D,20180209,000000,9.58479,9.58479,9.39438,9.46667,5725815.886842591,0
+PDBC.US,D,20180212,000000,9.59449,9.59449,9.50369,9.50898,1309214.594469628,0
+PDBC.US,D,20180213,000000,9.48959,9.54601,9.47196,9.53895,1254248.3228918721,0
+PDBC.US,D,20180214,000000,9.48342,9.70204,9.47813,9.68529,1341987.4426530881,0
+PDBC.US,D,20180215,000000,9.65091,9.72936,9.59008,9.72407,973226.5381239941,0
+PDBC.US,D,20180216,000000,9.70204,9.75669,9.68793,9.74347,1202118.054099116,0
+PDBC.US,D,20180220,000000,9.78049,9.79724,9.73553,9.75228,675904.54374905,0
+PDBC.US,D,20180221,000000,9.7417,9.79724,9.72936,9.7417,2073977.9118794121,0
+PDBC.US,D,20180222,000000,9.78578,9.87305,9.76286,9.84749,1613057.126447844,0
+PDBC.US,D,20180223,000000,9.84132,9.90919,9.83074,9.90919,1086040.460109066,0
+PDBC.US,D,20180226,000000,9.89773,9.97002,9.88627,9.95327,884912.2769979801,0
+PDBC.US,D,20180227,000000,9.92506,9.93123,9.84132,9.84749,1050464.506772912,0
+PDBC.US,D,20180228,000000,9.88627,9.89773,9.72936,9.73553,3620755.3844395783,0
+PDBC.US,D,20180301,000000,9.68529,9.76903,9.62975,9.75228,2553050.2495360943,0
+PDBC.US,D,20180302,000000,9.68529,9.7417,9.64562,9.7417,1715625.1375712682,0
+PDBC.US,D,20180305,000000,9.69586,9.82457,9.67912,9.81311,1374256.6167419322,0
+PDBC.US,D,20180306,000000,9.83691,9.83691,9.80253,9.83691,723580.019367128,0
+PDBC.US,D,20180307,000000,9.80782,9.81134,9.66766,9.7179,806182.5708841521,0
+PDBC.US,D,20180308,000000,9.70204,9.70204,9.62975,9.67471,5153850.8451637905,0
+PDBC.US,D,20180309,000000,9.70732,9.76286,9.68529,9.76286,1663894.1779706401,0
+PDBC.US,D,20180312,000000,9.72407,9.73553,9.65091,9.7179,1361060.12858277,0
+PDBC.US,D,20180313,000000,9.72407,9.79107,9.67912,9.70732,2244093.837335966,0
+PDBC.US,D,20180314,000000,9.70732,9.74876,9.66237,9.7135,955578.6599934961,0
+PDBC.US,D,20180315,000000,9.7135,9.72055,9.66766,9.69586,499796.71160834807,0
+PDBC.US,D,20180316,000000,9.69586,9.77432,9.66766,9.75228,531787.9574242621,0
+PDBC.US,D,20180319,000000,9.80782,9.80782,9.65443,9.69586,1074226.80690787,0
+PDBC.US,D,20180320,000000,9.77432,9.79724,9.7417,9.7417,1265223.653669822,0
+PDBC.US,D,20180321,000000,9.84132,9.96032,9.82369,9.94798,494223.3989352661,0
+PDBC.US,D,20180322,000000,9.86952,9.88627,9.85013,9.86952,505849.875952652,0
+PDBC.US,D,20180323,000000,9.91448,9.97619,9.89244,9.96032,893815.0569406521,0
+PDBC.US,D,20180326,000000,9.97619,9.97883,9.92771,9.94798,575238.923293804,0
+PDBC.US,D,20180327,000000,9.98765,9.98765,9.89773,9.90919,611813.1496102781,0
+PDBC.US,D,20180328,000000,9.8757,9.90919,9.81928,9.86952,350574.185869446,0
+PDBC.US,D,20180329,000000,9.86952,9.96473,9.85278,9.94181,1631364.0916255761,0
+PDBC.US,D,20180402,000000,9.93652,9.93652,9.81311,9.82457,1406120.809633078,0
+PDBC.US,D,20180403,000000,9.86424,9.88627,9.83691,9.84749,3361604.8531496204,0
+PDBC.US,D,20180404,000000,9.72936,9.83691,9.7179,9.83691,1105522.6648409022,0
+PDBC.US,D,20180405,000000,9.81928,9.8757,9.80253,9.8757,1032386.690620208,0
+PDBC.US,D,20180406,000000,9.91889,9.92242,9.77697,9.79724,515949.44907059404,0
+PDBC.US,D,20180409,000000,9.8757,9.95327,9.8757,9.93123,706059.1941613981,0
+PDBC.US,D,20180410,000000,10.015,10.1102,10.0141,10.0987,1669096.5414794441,0
+PDBC.US,D,20180411,000000,10.1657,10.2336,10.104,10.1657,1518338.036632186,0
+PDBC.US,D,20180412,000000,10.104,10.1498,10.0802,10.1437,652011.7874859821,0
+PDBC.US,D,20180413,000000,10.1498,10.1833,10.1357,10.1551,680969.6447230601,0
+PDBC.US,D,20180416,000000,10.171,10.171,10.104,10.1102,823955.2331371901,0
+PDBC.US,D,20180417,000000,10.082,10.1269,10.0652,10.1216,696547.2408205081,0
+PDBC.US,D,20180418,000000,10.2662,10.3279,10.2239,10.3173,2078972.6799843542,0
+PDBC.US,D,20180419,000000,10.3394,10.3508,10.2556,10.2838,886961.0054098641,0
+PDBC.US,D,20180420,000000,10.2221,10.2891,10.1886,10.2662,738237.6161611221,0
+PDBC.US,D,20180423,000000,10.1886,10.2724,10.1622,10.2724,887789.118223084,0
+PDBC.US,D,20180424,000000,10.2451,10.2838,10.1975,10.2107,1077172.846600928,0
+PDBC.US,D,20180425,000000,10.1833,10.2274,10.1569,10.2274,1902301.0504899942,0
+PDBC.US,D,20180426,000000,10.2891,10.2891,10.2221,10.2662,1538557.6020881222,0
+PDBC.US,D,20180427,000000,10.2221,10.2838,10.216,10.2662,2095452.124967432,0
+PDBC.US,D,20180430,000000,10.2336,10.3782,10.2336,10.312,1850928.5616413902,0
+PDBC.US,D,20180501,000000,10.2556,10.2786,10.2054,10.2389,4594191.786769662,0
+PDBC.US,D,20180502,000000,10.2107,10.2786,10.2054,10.2274,2369467.848455246,0
+PDBC.US,D,20180503,000000,10.2336,10.2997,10.1948,10.2997,2712348.5259695444,0
+PDBC.US,D,20180504,000000,10.2891,10.3896,10.2724,10.3738,740668.6377484241,0
+PDBC.US,D,20180507,000000,10.3949,10.4346,10.3403,10.3676,2063716.119402168,0
+PDBC.US,D,20180508,000000,10.4073,10.4346,10.2054,10.402,2586243.9605328483,0
+PDBC.US,D,20180509,000000,10.446,10.5077,10.4408,10.4857,7699191.704729141,0
+PDBC.US,D,20180510,000000,10.4901,10.5307,10.4372,10.513,1696508.20999814,0
+PDBC.US,D,20180511,000000,10.5016,10.5016,10.4513,10.469,751837.9511168681,0
+PDBC.US,D,20180514,000000,10.4742,10.5377,10.4742,10.5307,845492.9726875941,0
+PDBC.US,D,20180515,000000,10.5245,10.5695,10.4742,10.5412,1460737.685667722,0
+PDBC.US,D,20180516,000000,10.5307,10.5977,10.5016,10.5977,1450908.1000149122,0
+PDBC.US,D,20180517,000000,10.6303,10.6752,10.5853,10.6082,1604903.051240412,0
+PDBC.US,D,20180518,000000,10.6082,10.647,10.5977,10.6188,1183934.7386428101,0
+PDBC.US,D,20180521,000000,10.647,10.7087,10.6082,10.7087,1321020.3068630262,0
+PDBC.US,D,20180522,000000,10.7652,10.7986,10.7034,10.7202,4303897.407295949,0
+PDBC.US,D,20180523,000000,10.714,10.7704,10.6532,10.7652,13592872.865218109,0
+PDBC.US,D,20180524,000000,10.7475,10.8709,10.6946,10.6973,1387819.516460916,0
+PDBC.US,D,20180525,000000,10.6082,10.6082,10.5183,10.558,760566.0332879841,0
+PDBC.US,D,20180529,000000,10.6585,10.6585,10.4152,10.4566,1117476.9837802341,0
+PDBC.US,D,20180530,000000,10.4901,10.5739,10.4698,10.5739,1308667.81313268,0
+PDBC.US,D,20180531,000000,10.58,10.6303,10.5016,10.5412,1644486.8437123282,0
+PDBC.US,D,20180601,000000,10.4963,10.5077,10.4408,10.4628,1578354.66196947,0
+PDBC.US,D,20180604,000000,10.4513,10.4513,10.3279,10.3508,3601509.135139454,0
+PDBC.US,D,20180605,000000,10.2944,10.3623,10.2891,10.3394,6755210.0273240665,0
+PDBC.US,D,20180606,000000,10.3738,10.3843,10.2944,10.3676,2356678.61029601,0
+PDBC.US,D,20180607,000000,10.3896,10.4293,10.3676,10.4293,1436261.8472320582,0
+PDBC.US,D,20180608,000000,10.469,10.5077,10.3676,10.4231,3022550.5105928443,0
+PDBC.US,D,20180611,000000,10.4742,10.4742,10.3561,10.402,922695.7749019781,0
+PDBC.US,D,20180612,000000,10.4513,10.4513,10.3729,10.402,1372397.333316086,0
+PDBC.US,D,20180613,000000,10.3843,10.4566,10.3676,10.446,1405324.4600510502,0
+PDBC.US,D,20180614,000000,10.4178,10.4178,10.3226,10.3332,2053260.3443344303,0
+PDBC.US,D,20180615,000000,10.2662,10.2662,10.0714,10.0767,2458699.840082486,0
+PDBC.US,D,20180618,000000,10.0767,10.1833,10.0767,10.1604,1568537.554728914,0
+PDBC.US,D,20180619,000000,10.0599,10.0714,9.99294,10.0714,1935747.7329351702,0
+PDBC.US,D,20180620,000000,10.1102,10.1102,10.0035,10.0485,1920889.3471439981,0
+PDBC.US,D,20180621,000000,9.99294,10.0326,9.97619,9.9806,1211759.329167002,0
+PDBC.US,D,20180622,000000,10.1102,10.1833,10.0714,10.1833,1280240.8556169542,0
+PDBC.US,D,20180625,000000,10.1437,10.1437,10.0264,10.0714,1663520.960004134,0
+PDBC.US,D,20180626,000000,10.104,10.1948,10.0264,10.1657,6397077.326832038,0
+PDBC.US,D,20180627,000000,10.2336,10.3068,10.2221,10.2221,1888970.7029993802,0
+PDBC.US,D,20180628,000000,10.2609,10.2891,10.2177,10.2221,1015682.6342165581,0
+PDBC.US,D,20180629,000000,10.2944,10.3676,10.2838,10.3279,2599066.0963243903,0
+PDBC.US,D,20180702,000000,10.2724,10.2724,10.1164,10.1322,1758510.0372849242,0
+PDBC.US,D,20180703,000000,10.2054,10.2221,10.0767,10.0767,4055227.6078982363,0
+PDBC.US,D,20180705,000000,10.1948,10.2036,10.1164,10.1604,971389.9427204281,0
+PDBC.US,D,20180706,000000,10.1269,10.1948,10.0987,10.1948,1694658.001781206,0
+PDBC.US,D,20180709,000000,10.2503,10.2724,10.2054,10.2609,3642634.5787252965,0
+PDBC.US,D,20180710,000000,10.3173,10.3173,10.2177,10.2556,1625390.335359252,0
+PDBC.US,D,20180711,000000,10.1437,10.1657,9.84132,9.90919,1819453.468332346,0
+PDBC.US,D,20180712,000000,10.0652,10.0652,9.84132,9.94181,5351117.526882821,0
+PDBC.US,D,20180713,000000,9.94181,10.0132,9.9039,9.96473,2947269.3838655762,0
+PDBC.US,D,20180716,000000,9.84749,9.85278,9.72936,9.75228,1744455.9418835782,0
+PDBC.US,D,20180717,000000,9.78578,9.81311,9.72936,9.76903,2062770.0288730923,0
+PDBC.US,D,20180718,000000,9.80782,9.86952,9.72407,9.83074,2690507.901321702,0
+PDBC.US,D,20180719,000000,9.80253,9.87393,9.75669,9.82457,1053615.8730676041,0
+PDBC.US,D,20180720,000000,9.92506,9.92506,9.85454,9.89773,751462.4643481341,0
+PDBC.US,D,20180723,000000,9.96032,9.97619,9.89862,9.93652,1299449.669680316,0
+PDBC.US,D,20180724,000000,9.97002,10.0423,9.94181,9.98765,880475.6342411261,0
+PDBC.US,D,20180725,000000,10.0423,10.1164,10.0035,10.1164,2310848.8052904103,0
+PDBC.US,D,20180726,000000,10.0987,10.1322,10.082,10.1164,722688.3800915241,0
+PDBC.US,D,20180727,000000,10.1269,10.1437,10.0599,10.082,891169.633542804,0
+PDBC.US,D,20180730,000000,10.1551,10.1754,10.1384,10.1384,1180532.669701924,0
+PDBC.US,D,20180731,000000,10.1269,10.1437,10.0714,10.0714,6585032.844207357,0
+PDBC.US,D,20180801,000000,9.97619,10.0035,9.91889,9.93299,10340338.41037736,0
+PDBC.US,D,20180802,000000,9.89773,10.0326,9.89244,9.9806,1535026.21142024,0
+PDBC.US,D,20180803,000000,10.015,10.0546,9.9806,10.0264,2689868.0990934065,0
+PDBC.US,D,20180806,000000,10.0714,10.104,10.0326,10.037,837416.0367559141,0
+PDBC.US,D,20180807,000000,10.1322,10.1498,10.0987,10.1216,5025461.595883499,0
+PDBC.US,D,20180808,000000,10.1102,10.1102,9.95327,9.9806,973425.0583189441,0
+PDBC.US,D,20180809,000000,10.0211,10.0353,9.95327,9.96032,1578493.0589053782,0
+PDBC.US,D,20180810,000000,9.97002,10.0291,9.94798,9.95327,741691.867553252,0
+PDBC.US,D,20180813,000000,9.91448,9.93123,9.78049,9.89244,2776635.0370999244,0
+PDBC.US,D,20180814,000000,9.99823,9.99823,9.88627,9.91889,2004461.8116134922,0
+PDBC.US,D,20180815,000000,9.81311,9.81311,9.66766,9.69058,1747667.4314373122,0
+PDBC.US,D,20180816,000000,9.75669,9.79724,9.7417,9.78049,1432850.7030822602,0
+PDBC.US,D,20180817,000000,9.85807,9.85807,9.76286,9.81928,1992754.7921170122,0
+PDBC.US,D,20180820,000000,9.83074,9.85278,9.79724,9.84132,1393009.401557466,0
+PDBC.US,D,20180821,000000,9.89244,9.89773,9.84749,9.85807,604630.12175643,0
+PDBC.US,D,20180822,000000,9.95327,10.0211,9.9039,9.99823,2744551.904793776,0
+PDBC.US,D,20180823,000000,9.96032,9.99029,9.93828,9.9806,1092665.362614826,0
+PDBC.US,D,20180824,000000,10.0881,10.1216,10.037,10.0546,2404735.244688392,0
+PDBC.US,D,20180827,000000,10.0881,10.0987,10.0608,10.0881,524709.2944729021,0
+PDBC.US,D,20180828,000000,10.1322,10.1322,10.037,10.0485,793463.6655939841,0
+PDBC.US,D,20180829,000000,10.104,10.1692,10.0679,10.1551,1032487.6523193541,0
+PDBC.US,D,20180830,000000,10.216,10.2274,10.1269,10.1384,908800.4956565921,0
+PDBC.US,D,20180831,000000,10.1886,10.2054,10.1437,10.1604,816979.8006872041,0
+PDBC.US,D,20180904,000000,10.1657,10.1869,10.0837,10.0987,1027706.151623844,0
+PDBC.US,D,20180905,000000,10.1102,10.1234,10.0546,10.0652,1376215.72746581,0
+PDBC.US,D,20180906,000000,10.1216,10.1216,9.91448,9.99823,5843422.653534313,0
+PDBC.US,D,20180907,000000,9.96473,10.0264,9.94181,10.0264,954921.8417484901,0
+PDBC.US,D,20180910,000000,10.082,10.097,10.0264,10.0485,908818.6460744161,0
+PDBC.US,D,20180911,000000,10.0599,10.1604,10.037,10.1498,25402091.692459483,0
+PDBC.US,D,20180912,000000,10.2107,10.2503,10.1604,10.2274,2784019.988352064,0
+PDBC.US,D,20180913,000000,10.2838,10.2838,10.0784,10.1216,1888033.6876792163,0
+PDBC.US,D,20180914,000000,10.171,10.171,10.0238,10.0652,2041102.9675956923,0
+PDBC.US,D,20180917,000000,10.0987,10.1322,10.0423,10.0485,987835.3556700861,0
+PDBC.US,D,20180918,000000,10.1437,10.1789,10.0952,10.1322,1370029.8381911681,0
+PDBC.US,D,20180919,000000,10.1437,10.2107,10.104,10.2001,1203310.30966993,0
+PDBC.US,D,20180920,000000,10.2389,10.2389,10.1269,10.2001,15467735.021562671,0
+PDBC.US,D,20180921,000000,10.2724,10.3173,10.1833,10.2274,13525200.16676244,0
+PDBC.US,D,20180924,000000,10.3226,10.3843,10.3173,10.3623,1681855.150808602,0
+PDBC.US,D,20180925,000000,10.4073,10.4346,10.3852,10.4073,14587124.393588979,0
+PDBC.US,D,20180926,000000,10.3843,10.4073,10.3508,10.3508,1287185.659236862,0
+PDBC.US,D,20180927,000000,10.4408,10.4408,10.3508,10.3843,2351560.192469642,0
+PDBC.US,D,20180928,000000,10.4293,10.536,10.4214,10.5016,2547759.4027403984,0
+PDBC.US,D,20181001,000000,10.5307,10.7317,10.5077,10.6973,3738773.9387356825,0
+PDBC.US,D,20181002,000000,10.7537,10.7748,10.7255,10.7422,2626171.476542306,0
+PDBC.US,D,20181003,000000,10.7599,10.8991,10.7034,10.8489,3770297.8112926283,0
+PDBC.US,D,20181004,000000,10.8427,10.8427,10.6638,10.7255,4979738.424582615,0
+PDBC.US,D,20181005,000000,10.7255,10.7537,10.6752,10.7034,4377645.958118202,0
+PDBC.US,D,20181008,000000,10.6303,10.6929,10.6118,10.6752,1837978.2385239662,0
+PDBC.US,D,20181009,000000,10.714,10.7537,10.6506,10.7317,13814954.57130589,0
+PDBC.US,D,20181010,000000,10.7087,10.7087,10.536,10.5457,2561903.1158297504,0
+PDBC.US,D,20181011,000000,10.4795,10.4963,10.3623,10.3782,3231236.0739253983,0
+PDBC.US,D,20181012,000000,10.4742,10.4831,10.3623,10.4628,2773995.285707646,0
+PDBC.US,D,20181015,000000,10.4742,10.4963,10.4178,10.4857,2087717.7781721803,0
+PDBC.US,D,20181016,000000,10.4628,10.558,10.4513,10.536,3143519.6421864624,0
+PDBC.US,D,20181017,000000,10.5077,10.5077,10.3782,10.4408,2509146.6576220663,0
+PDBC.US,D,20181018,000000,10.3279,10.3843,10.3006,10.3279,1308925.322185558,0
+PDBC.US,D,20181019,000000,10.3896,10.4346,10.3508,10.3843,1050753.7790569821,0
+PDBC.US,D,20181022,000000,10.3508,10.3949,10.3085,10.3949,1632012.9690627842,0
+PDBC.US,D,20181023,000000,10.6417,10.6417,10.1269,10.1657,2169974.3373494344,0
+PDBC.US,D,20181024,000000,10.216,10.2336,10.0987,10.104,2552463.7641601562,0
+PDBC.US,D,20181025,000000,10.1384,10.171,10.1119,10.1322,1287574.758818964,0
+PDBC.US,D,20181026,000000,10.104,10.2274,10.0767,10.2221,2057831.9808238503,0
+PDBC.US,D,20181029,000000,10.1886,10.2036,10.0987,10.1102,1991911.9320893101,0
+PDBC.US,D,20181030,000000,10.0423,10.1164,10.0211,10.0599,1386771.3298315802,0
+PDBC.US,D,20181031,000000,10.0326,10.0767,9.92506,9.92506,2492408.569184996,0
+PDBC.US,D,20181101,000000,9.95327,10.0026,9.83074,9.85278,10132831.489802253,0
+PDBC.US,D,20181102,000000,9.85278,9.9039,9.81311,9.83691,2668348.509960826,0
+PDBC.US,D,20181105,000000,9.89773,9.92242,9.81928,9.82457,1910134.0901821642,0
+PDBC.US,D,20181106,000000,9.85807,9.86952,9.72407,9.79724,1261380.30269559,0
+PDBC.US,D,20181107,000000,9.8801,9.8801,9.74964,9.78578,1164700.96775494,0
+PDBC.US,D,20181108,000000,9.77432,9.78578,9.68529,9.7135,1732945.17377982,0
+PDBC.US,D,20181109,000000,9.61829,9.67383,9.56187,9.59449,12201067.063242598,0
+PDBC.US,D,20181112,000000,9.66237,9.71085,9.5513,9.57333,1522393.5206147362,0
+PDBC.US,D,20181113,000000,9.5513,9.5513,9.26039,9.28772,3025937.8323192485,0
+PDBC.US,D,20181114,000000,9.41642,9.46138,9.35472,9.37675,2318844.0643418822,0
+PDBC.US,D,20181115,000000,9.41025,9.44375,9.34502,9.36,1808095.8443789782,0
+PDBC.US,D,20181116,000000,9.49488,9.4984,9.34855,9.42788,2680664.702855524,0
+PDBC.US,D,20181119,000000,9.37675,9.42436,9.29565,9.40496,2112984.294184302,0
+PDBC.US,D,20181120,000000,9.30976,9.31328,9.05324,9.08056,2704271.590037864,0
+PDBC.US,D,20181121,000000,9.15285,9.26039,9.13698,9.16519,1858314.6472946443,0
+PDBC.US,D,20181123,000000,9.19869,9.19869,8.82316,8.89103,1046942.1913139421,0
+PDBC.US,D,20181126,000000,8.94657,8.99329,8.90778,8.92982,2154687.14793717,0
+PDBC.US,D,20181127,000000,8.91307,8.94304,8.78966,8.89103,1644659.272681656,0
+PDBC.US,D,20181128,000000,8.89632,8.96861,8.82316,8.84608,3768701.7089252304,0
+PDBC.US,D,20181129,000000,8.94128,8.95715,8.86018,8.89632,3123920.594139884,0
+PDBC.US,D,20181130,000000,8.80641,8.92806,8.76762,8.86018,5463288.243436255,0
+PDBC.US,D,20181203,000000,9.0691,9.08056,8.99682,9.06381,6624207.117877118,0
+PDBC.US,D,20181204,000000,9.11406,9.15285,9.06381,9.06381,2337930.3630849323,0
+PDBC.US,D,20181206,000000,8.85666,8.99682,8.85666,8.98536,4070363.9219623385,0
+PDBC.US,D,20181207,000000,9.06381,9.23218,9.06381,9.09731,3243325.386597296,0
+PDBC.US,D,20181210,000000,9.01886,9.06469,8.92982,8.94128,4496756.940687088,0
+PDBC.US,D,20181211,000000,9.02414,9.06381,8.97831,9.00828,4543591.8250796925,0
+PDBC.US,D,20181212,000000,9.06381,9.07527,8.96508,8.97478,2364893.9431635984,0
+PDBC.US,D,20181213,000000,9.02943,9.10877,8.94128,9.08585,3246035.4708586424,0
+PDBC.US,D,20181214,000000,9.08585,9.08585,8.94128,8.95274,2661239.2181793884,0
+PDBC.US,D,20181217,000000,8.96861,9.00563,8.84608,8.85137,7146390.101069143,0
+PDBC.US,D,20181218,000000,8.84608,8.85754,8.63892,8.66713,4199964.711632382,0
+PDBC.US,D,20181219,000000,8.71738,8.80376,8.67771,8.7112,2706573.28989817,0
+PDBC.US,D,20181220,000000,8.67771,8.72795,8.60542,8.63275,5862465.8450350305,0
+PDBC.US,D,20181221,000000,8.549,8.58603,8.50405,8.52697,4037136.1789321643,0
+PDBC.US,D,20181224,000000,8.4873,8.53226,8.44234,8.47055,2201304.2273158864,0
+PDBC.US,D,20181226,000000,8.40267,8.63451,8.38504,8.63451,2388503.0991481664,0
+PDBC.US,D,20181227,000000,8.48201,8.56399,8.45292,8.549,3585773.85728716,0
+PDBC.US,D,20181228,000000,8.50405,8.51551,8.43088,8.46526,3047286.1268836143,0
+PDBC.US,D,20181231,000000,8.49876,8.52697,8.42471,8.51551,4975868.98238276,0
+PDBC.US,D,20190102,000000,8.43088,8.6636,8.41325,8.54372,2446703.548301936,0
+PDBC.US,D,20190103,000000,8.60101,8.62922,8.49876,8.6063,3335709.8789203423,0
+PDBC.US,D,20190104,000000,8.69622,8.7923,8.68476,8.7306,1762927.3952228401,0
+PDBC.US,D,20190107,000000,8.80376,8.87693,8.78084,8.79848,4342541.915645473,0
+PDBC.US,D,20190108,000000,8.84343,8.89368,8.8258,8.87164,14480150.36853878,0
+PDBC.US,D,20190109,000000,8.9501,9.08056,8.94481,9.05764,1896445.271939526,0
+PDBC.US,D,20190110,000000,9.02326,9.06381,8.99594,9.04706,1388714.558939862,0
+PDBC.US,D,20190111,000000,9.0356,9.06381,8.97831,9.01269,2799231.1728896904,0
+PDBC.US,D,20190114,000000,8.98977,9.01621,8.90778,8.9166,1342765.6418172922,0
+PDBC.US,D,20190115,000000,8.97831,9.01886,8.9501,8.99594,933714.21292226,0
+PDBC.US,D,20190116,000000,9.01886,9.05235,8.9739,9.05235,1857905.1284924902,0
+PDBC.US,D,20190117,000000,9.02326,9.07968,8.9545,9.05235,1037375.7867195801,0
+PDBC.US,D,20190118,000000,9.0691,9.16695,9.04706,9.13786,1914754.505919486,0
+PDBC.US,D,20190122,000000,9.06381,9.09555,9.01886,9.08056,1738280.2622189622,0
+PDBC.US,D,20190123,000000,9.10877,9.12023,9.01886,9.0691,1871506.5978493502,0
+PDBC.US,D,20190124,000000,9.07527,9.10348,9.05235,9.08585,1401785.1285753702,0
+PDBC.US,D,20190125,000000,9.08585,9.14844,9.07087,9.13169,1095845.088937368,0
+PDBC.US,D,20190128,000000,9.02943,9.03208,8.98183,9.01886,1732127.270576626,0
+PDBC.US,D,20190129,000000,9.0691,9.13169,9.0691,9.09202,1808336.3374151462,0
+PDBC.US,D,20190130,000000,9.13169,9.2075,9.13169,9.16519,2015016.2795781482,0
+PDBC.US,D,20190131,000000,9.21632,9.24453,9.10348,9.13786,1763044.238537582,0
+PDBC.US,D,20190201,000000,9.15373,9.23307,9.14491,9.22161,1357500.377887038,0
+PDBC.US,D,20190204,000000,9.15373,9.22161,9.09467,9.22161,1147409.291574238,0
+PDBC.US,D,20190205,000000,9.16519,9.21984,9.15373,9.17136,1829115.1626202841,0
+PDBC.US,D,20190206,000000,9.14844,9.21103,9.12905,9.18723,1271699.9496296481,0
+PDBC.US,D,20190207,000000,9.15902,9.16871,9.03208,9.10348,895363.514461262,0
+PDBC.US,D,20190208,000000,9.13169,9.13169,9.05764,9.10877,1010430.3570587381,0
+PDBC.US,D,20190211,000000,9.02943,9.08056,9.00828,9.05764,1515807.1877468522,0
+PDBC.US,D,20190212,000000,9.15902,9.15902,9.10348,9.10877,1025825.3145768321,0
+PDBC.US,D,20190213,000000,9.15902,9.19604,9.15373,9.17136,1297381.6564494942,0
+PDBC.US,D,20190214,000000,9.17665,9.21103,9.13786,9.19957,1008365.7470312581,0
+PDBC.US,D,20190215,000000,9.30094,9.38028,9.27273,9.36882,767564.1537602501,0
+PDBC.US,D,20190219,000000,9.34678,9.40144,9.34678,9.39615,876594.8480301321,0
+PDBC.US,D,20190220,000000,9.38557,9.47637,9.36882,9.43053,3683056.6936204582,0
+PDBC.US,D,20190221,000000,9.44816,9.4702,9.44199,9.45345,1237359.35910664,0
+PDBC.US,D,20190222,000000,9.50457,9.52132,9.47637,9.48166,1359493.520644336,0
+PDBC.US,D,20190225,000000,9.4367,9.4367,9.31769,9.32915,2289564.037188428,0
+PDBC.US,D,20190226,000000,9.35736,9.38557,9.34061,9.37499,4937107.630718495,0
+PDBC.US,D,20190227,000000,9.4032,9.45874,9.38028,9.41995,2581552.077525344,0
+PDBC.US,D,20190228,000000,9.44199,9.46226,9.37587,9.4032,5147805.621627284,0
+PDBC.US,D,20190301,000000,9.4032,9.41995,9.26745,9.30094,1745684.49829004,0
+PDBC.US,D,20190304,000000,9.36265,9.39438,9.28419,9.32298,1021110.7435470481,0
+PDBC.US,D,20190305,000000,9.35119,9.36882,9.3124,9.36265,1117343.124448782,0
+PDBC.US,D,20190306,000000,9.34061,9.34678,9.28419,9.31769,1235297.017881388,0
+PDBC.US,D,20190307,000000,9.32915,9.34061,9.28331,9.29477,1299025.4036636802,0
+PDBC.US,D,20190308,000000,9.20486,9.28419,9.16519,9.27273,1095082.77138876,0
+PDBC.US,D,20190311,000000,9.3124,9.31769,9.26039,9.29477,858396.7853593441,0
+PDBC.US,D,20190312,000000,9.34678,9.36882,9.31769,9.36265,1539440.1661548142,0
+PDBC.US,D,20190313,000000,9.39086,9.43934,9.38028,9.4367,822340.9803519681,0
+PDBC.US,D,20190314,000000,9.41378,9.44816,9.38028,9.38028,837282.177424462,0
+PDBC.US,D,20190315,000000,9.35119,9.41113,9.32915,9.38028,803031.20458946,0
+PDBC.US,D,20190318,000000,9.41995,9.44816,9.40496,9.41995,763591.481059022,0
+PDBC.US,D,20190319,000000,9.45874,9.48694,9.42524,9.44199,830267.0409354861,0
+PDBC.US,D,20190320,000000,9.45874,9.53895,9.44816,9.5319,891151.4831249801,0
+PDBC.US,D,20190321,000000,9.4984,9.51251,9.45345,9.47637,786983.9664308161,0
+PDBC.US,D,20190322,000000,9.41995,9.42171,9.34678,9.4032,2235057.198061842,0
+PDBC.US,D,20190325,000000,9.38028,9.45874,9.36265,9.42524,829584.1314648581,0
+PDBC.US,D,20190326,000000,9.47637,9.48694,9.4367,9.45874,745266.365463466,0
+PDBC.US,D,20190327,000000,9.4367,9.44816,9.36,9.40849,1022092.0005106581,0
+PDBC.US,D,20190328,000000,9.31769,9.38028,9.308,9.37499,910077.831310956,0
+PDBC.US,D,20190329,000000,9.44199,9.44199,9.37499,9.38557,5518710.544261838,0
+PDBC.US,D,20190401,000000,9.4367,9.48166,9.43493,9.4702,1411472.9140889302,0
+PDBC.US,D,20190402,000000,9.45874,9.50457,9.44816,9.49311,701549.9497332481,0
+PDBC.US,D,20190403,000000,9.50457,9.51515,9.46491,9.4984,2682814.392966554,0
+PDBC.US,D,20190404,000000,9.51075,9.54953,9.48166,9.51075,862721.122405912,0
+PDBC.US,D,20190405,000000,9.51515,9.56628,9.4984,9.55482,1631812.1800656063,0
+PDBC.US,D,20190408,000000,9.57245,9.60595,9.57245,9.5892,1213299.8458798141,0
+PDBC.US,D,20190409,000000,9.58391,9.59096,9.54953,9.57245,10852739.452763364,0
+PDBC.US,D,20190410,000000,9.59449,9.66766,9.59273,9.65708,3055675.0231216443,0
+PDBC.US,D,20190411,000000,9.63416,9.63416,9.55482,9.59978,1913147.0595409481,0
+PDBC.US,D,20190412,000000,9.62887,9.65003,9.61741,9.6227,586249.4205062881,0
+PDBC.US,D,20190415,000000,9.5892,9.61036,9.57774,9.59978,498924.357151682,0
+PDBC.US,D,20190416,000000,9.54424,9.58391,9.52661,9.57245,668865.5848366801,0
+PDBC.US,D,20190417,000000,9.57774,9.5892,9.5319,9.56011,870329.5506775101,0
+PDBC.US,D,20190418,000000,9.54953,9.56628,9.52661,9.56628,658357.6273176981,0
+PDBC.US,D,20190422,000000,9.63416,9.66766,9.61565,9.63416,932309.8243431281,0
+PDBC.US,D,20190423,000000,9.65091,9.65091,9.60242,9.62887,828133.2324400521,0
+PDBC.US,D,20190424,000000,9.63416,9.63416,9.60595,9.61212,819348.430213236,0
+PDBC.US,D,20190425,000000,9.61212,9.63768,9.57421,9.58656,901152.363346004,0
+PDBC.US,D,20190426,000000,9.55482,9.55482,9.43053,9.47637,813262.368236626,0
+PDBC.US,D,20190429,000000,9.49311,9.50722,9.45874,9.4702,1548957.791501274,0
+PDBC.US,D,20190430,000000,9.5319,9.5319,9.4605,9.4984,786497.3083529101,0
+PDBC.US,D,20190501,000000,9.50457,9.51515,9.42612,9.48694,1163697.0227690502,0
+PDBC.US,D,20190502,000000,9.4032,9.41378,9.32386,9.36265,1231796.256043584,0
+PDBC.US,D,20190503,000000,9.38557,9.43053,9.36882,9.36882,970680.9420241781,0
+PDBC.US,D,20190506,000000,9.31769,9.41378,9.31769,9.39615,729141.9880290701,0
+PDBC.US,D,20190507,000000,9.30623,9.32827,9.24453,9.26745,2763093.6910021063,0
+PDBC.US,D,20190508,000000,9.27802,9.33091,9.25599,9.30623,930410.836878292,0
+PDBC.US,D,20190509,000000,9.27802,9.27802,9.21632,9.24981,797303.613364874,0
+PDBC.US,D,20190510,000000,9.25599,9.30006,9.25599,9.27273,700548.2735495861,0
+PDBC.US,D,20190513,000000,9.34678,9.37499,9.21808,9.22161,614830.6565735181,0
+PDBC.US,D,20190514,000000,9.3124,9.38557,9.3124,9.35736,714268.8550234161,0
+PDBC.US,D,20190515,000000,9.37499,9.45785,9.37499,9.42524,1415505.7100492,0
+PDBC.US,D,20190516,000000,9.4984,9.5319,9.4843,9.4984,882719.4796446181,0
+PDBC.US,D,20190517,000000,9.48166,9.48166,9.4032,9.40849,536541.098091922,0
+PDBC.US,D,20190520,000000,9.45874,9.49576,9.41995,9.44199,706389.304885572,0
+PDBC.US,D,20190521,000000,9.44816,9.47284,9.41995,9.4367,559929.04585926,0
+PDBC.US,D,20190522,000000,9.39615,9.40849,9.2983,9.31769,709275.221319588,0
+PDBC.US,D,20190523,000000,9.21103,9.21455,9.07527,9.11406,1604722.681463286,0
+PDBC.US,D,20190524,000000,9.18723,9.23042,9.11759,9.22161,700584.574385234,0
+PDBC.US,D,20190528,000000,9.34061,9.34326,9.27802,9.29477,1315830.421766476,0
+PDBC.US,D,20190529,000000,9.28948,9.30623,9.23042,9.27802,1064098.8737620781,0
+PDBC.US,D,20190530,000000,9.27802,9.29301,9.15902,9.17665,633902.2081020861,0
+PDBC.US,D,20190531,000000,9.04706,9.09467,8.92013,8.92806,2251262.1179753323,0
+PDBC.US,D,20190603,000000,8.98448,9.0074,8.88839,8.88839,848266.5834113241,0
+PDBC.US,D,20190604,000000,8.90514,8.96156,8.88839,8.95627,787081.5249266201,0
+PDBC.US,D,20190605,000000,8.90514,8.90514,8.72443,8.76498,2461048.050388466,0
+PDBC.US,D,20190606,000000,8.76498,8.90867,8.75528,8.89985,1219208.9412826402,0
+PDBC.US,D,20190607,000000,8.85489,8.96156,8.84872,8.93423,5145303.132769801,0
+PDBC.US,D,20190610,000000,8.92189,8.98448,8.89721,8.91131,3305402.0843576044,0
+PDBC.US,D,20190611,000000,8.95627,8.99594,8.91131,8.96773,2588408.3978583603,0
+PDBC.US,D,20190612,000000,8.92189,8.94481,8.83814,8.84343,8945731.772051383,0
+PDBC.US,D,20190613,000000,9.0074,9.0074,8.91131,8.95627,4479937.17536981,0
+PDBC.US,D,20190614,000000,8.96773,9.01974,8.96773,8.98712,6641074.528041185,0
+PDBC.US,D,20190617,000000,8.98977,9.00211,8.93423,8.95627,1048843.447581006,0
+PDBC.US,D,20190618,000000,8.96156,9.08409,8.96156,9.05764,975482.8619397401,0
+PDBC.US,D,20190619,000000,8.97831,9.05588,8.97037,9.02326,1141339.111213224,0
+PDBC.US,D,20190620,000000,9.14844,9.21544,9.14844,9.1934,3996235.346766894,0
+PDBC.US,D,20190621,000000,9.2269,9.24453,9.19957,9.21103,1994245.3951808081,0
+PDBC.US,D,20190624,000000,9.25599,9.28419,9.20662,9.26745,7681330.559189211,0
+PDBC.US,D,20190625,000000,9.31769,9.34326,9.28948,9.30094,948101.8222511221,0
+PDBC.US,D,20190626,000000,9.33532,9.41642,9.33532,9.36882,1086032.519301268,0
+PDBC.US,D,20190627,000000,9.38028,9.38998,9.35119,9.36882,966576.6787937261,0
+PDBC.US,D,20190628,000000,9.4032,9.41113,9.24453,9.24981,9083969.891803423,0
+PDBC.US,D,20190701,000000,9.36882,9.36882,9.21279,9.26745,1371762.0686922462,0
+PDBC.US,D,20190702,000000,9.2269,9.24364,9.08938,9.11406,837104.0764495641,0
+PDBC.US,D,20190703,000000,9.17136,9.20838,9.14227,9.19957,453561.92540505005,0
+PDBC.US,D,20190705,000000,9.1934,9.23307,9.18546,9.22161,575634.8292825901,0
+PDBC.US,D,20190708,000000,9.24453,9.27626,9.18987,9.19957,478991.79517758806,0
+PDBC.US,D,20190709,000000,9.20486,9.24453,9.17136,9.24453,414268.539618318,0
+PDBC.US,D,20190710,000000,9.34678,9.45345,9.34678,9.4367,1015198.2449408801,0
+PDBC.US,D,20190711,000000,9.45345,9.46491,9.40849,9.44199,1050373.7546837921,0
+PDBC.US,D,20190712,000000,9.45345,9.48694,9.4367,9.47637,2137035.8666033302,0
+PDBC.US,D,20190715,000000,9.45874,9.45874,9.34678,9.34678,866261.5882827061,0
+PDBC.US,D,20190716,000000,9.34061,9.39438,9.18546,9.25599,757000.6105866821,0
+PDBC.US,D,20190717,000000,9.28948,9.29477,9.16519,9.16519,35648232.83753363,0
+PDBC.US,D,20190718,000000,9.15902,9.15902,9.01269,9.09202,34375986.10656703,0
+PDBC.US,D,20190719,000000,9.09731,9.15902,9.07263,9.15373,935027.8494122721,0
+PDBC.US,D,20190722,000000,9.11406,9.15373,9.10877,9.13786,1796406.975300322,0
+PDBC.US,D,20190723,000000,9.14227,9.18723,9.08938,9.17929,2580745.5183332902,0
+PDBC.US,D,20190724,000000,9.1934,9.25422,9.10524,9.13786,1441675.209348066,0
+PDBC.US,D,20190725,000000,9.16519,9.1934,9.11406,9.12023,663565.662832072,0
+PDBC.US,D,20190726,000000,9.12552,9.14844,9.10524,9.13169,589949.8369401561,0
+PDBC.US,D,20190729,000000,9.14844,9.17136,9.11759,9.16519,1497737.3124019462,0
+PDBC.US,D,20190730,000000,9.15902,9.2269,9.15902,9.21632,1270667.6446159082,0
+PDBC.US,D,20190731,000000,9.23307,9.24893,9.16166,9.17136,1824316.6459080642,0
+PDBC.US,D,20190801,000000,9.09731,9.09731,8.84343,8.91131,4472481.891248602,0
+PDBC.US,D,20190802,000000,8.97831,9.0074,8.92013,8.92806,2533602.0768376784,0
+PDBC.US,D,20190805,000000,8.84872,8.89368,8.8258,8.85489,2183732.3540600264,0
+PDBC.US,D,20190806,000000,8.87164,8.87164,8.77556,8.7923,5306856.5986178825,0
+PDBC.US,D,20190807,000000,8.70768,8.70768,8.60101,8.68476,11484238.999305997,0
+PDBC.US,D,20190808,000000,8.67418,8.75264,8.66272,8.74118,7278298.262605063,0
+PDBC.US,D,20190809,000000,8.80376,8.84343,8.7923,8.79495,1236093.3674634162,0
+PDBC.US,D,20190812,000000,8.81522,8.81522,8.71914,8.71914,1020830.5464718901,0
+PDBC.US,D,20190813,000000,8.69622,8.94481,8.65655,8.92189,1349100.137637868,0
+PDBC.US,D,20190814,000000,8.80993,8.8258,8.71914,8.77556,1790115.5867220783,0
+PDBC.US,D,20190815,000000,8.72443,8.76498,8.69622,8.71914,1343513.2121514182,0
+PDBC.US,D,20190816,000000,8.74118,8.75793,8.71297,8.7306,2575368.4570529303,0
+PDBC.US,D,20190819,000000,8.75264,8.77291,8.72795,8.76498,678640.719236018,0
+PDBC.US,D,20190820,000000,8.76498,8.78702,8.70768,8.76498,1227719.2184398682,0
+PDBC.US,D,20190821,000000,8.84343,8.85842,8.7879,8.79848,947556.1753152881,0
+PDBC.US,D,20190822,000000,8.80376,8.81522,8.74735,8.75793,695534.220625706,0
+PDBC.US,D,20190823,000000,8.68476,8.75793,8.65655,8.69093,720362.857807824,0
+PDBC.US,D,20190826,000000,8.76498,8.78084,8.66889,8.68476,1393154.6049000581,0
+PDBC.US,D,20190827,000000,8.70768,8.75264,8.69093,8.74735,1121983.959406156,0
+PDBC.US,D,20190828,000000,8.80993,8.86018,8.80112,8.84343,2098525.217585258,0
+PDBC.US,D,20190829,000000,8.83814,8.86812,8.80993,8.85489,1668604.2113959682,0
+PDBC.US,D,20190830,000000,8.8258,8.83197,8.70239,8.72443,1597287.81656213,0
+PDBC.US,D,20190903,000000,8.61688,8.67947,8.6063,8.66272,781436.7449833561,0
+PDBC.US,D,20190904,000000,8.77027,8.89368,8.77027,8.87164,1512672.8374688702,0
+PDBC.US,D,20190905,000000,8.89368,8.94481,8.84343,8.86018,1875394.1904670282,0
+PDBC.US,D,20190906,000000,8.78084,8.90249,8.77556,8.86018,9755670.34502399,0
+PDBC.US,D,20190909,000000,8.90514,8.97125,8.90514,8.94481,990098.4858925161,0
+PDBC.US,D,20190910,000000,8.96156,9.02943,8.95627,8.9739,619025.67189309,0
+PDBC.US,D,20190911,000000,9.00211,9.01269,8.86635,8.90514,1310923.002547312,0
+PDBC.US,D,20190912,000000,8.78084,8.8831,8.78084,8.87164,699781.418396522,0
+PDBC.US,D,20190913,000000,8.90514,8.90514,8.86018,8.87164,3381368.3893577284,0
+PDBC.US,D,20190916,000000,9.17665,9.34678,9.17665,9.25599,3257386.288405326,0
+PDBC.US,D,20190917,000000,9.24981,9.27273,9.04089,9.0691,1504850.007386726,0
+PDBC.US,D,20190918,000000,9.04706,9.08409,9.00211,9.02943,5502587.301228557,0
+PDBC.US,D,20190919,000000,9.07527,9.10877,9.05764,9.08585,464975.13501300407,0
+PDBC.US,D,20190920,000000,9.08056,9.10348,9.02943,9.06381,546344.5925191101,0
+PDBC.US,D,20190923,000000,9.0691,9.11406,9.06381,9.09731,1366951.073567772,0
+PDBC.US,D,20190924,000000,9.06381,9.08585,8.98183,8.98448,685553.759624734,0
+PDBC.US,D,20190925,000000,8.91131,8.95627,8.89368,8.9501,642547.4789918801,0
+PDBC.US,D,20190926,000000,8.92189,8.96156,8.87693,8.94481,403505.34184868605,0
+PDBC.US,D,20190927,000000,8.87164,8.94481,8.86018,8.92806,787751.9559849941,0
+PDBC.US,D,20190930,000000,8.84343,8.89368,8.79848,8.8258,678045.1586511681,0
+PDBC.US,D,20191001,000000,8.82051,8.8452,8.78613,8.81522,806061.189964954,0
+PDBC.US,D,20191002,000000,8.79848,8.80376,8.70768,8.74735,992743.9092903641,0
+PDBC.US,D,20191003,000000,8.66801,8.75793,8.64597,8.74735,1082524.95105678,0
+PDBC.US,D,20191004,000000,8.77556,8.82051,8.75793,8.79848,7248907.064142437,0
+PDBC.US,D,20191007,000000,8.79848,8.85313,8.78173,8.79848,1435338.4447252622,0
+PDBC.US,D,20191008,000000,8.74118,8.8258,8.74118,8.78613,997635.4468939321,0
+PDBC.US,D,20191009,000000,8.8831,8.88839,8.81522,8.82051,704700.1816268261,0
+PDBC.US,D,20191010,000000,8.85489,8.88046,8.83462,8.87693,897775.2512296261,0
+PDBC.US,D,20191011,000000,8.89985,8.98712,8.89985,8.97831,932391.5012233361,0
+PDBC.US,D,20191014,000000,8.91131,8.9307,8.8831,8.92189,833213.0806285441,0
+PDBC.US,D,20191015,000000,8.91131,8.94833,8.87693,8.89985,659672.3982088241,0
+PDBC.US,D,20191016,000000,8.87693,8.94833,8.87693,8.91131,804163.336901232,0
+PDBC.US,D,20191017,000000,8.90514,8.96156,8.89368,8.9501,1495214.40432441,0
+PDBC.US,D,20191018,000000,8.95627,8.98448,8.93423,8.9501,779222.3940088281,0
+PDBC.US,D,20191021,000000,8.89985,8.94481,8.89368,8.94481,632577.2276009341,0
+PDBC.US,D,20191022,000000,8.96156,9.00211,8.92806,8.94481,2586131.6548225624,0
+PDBC.US,D,20191023,000000,8.92806,9.06029,8.92806,9.04706,929216.3125052501,0
+PDBC.US,D,20191024,000000,9.06381,9.11759,9.06381,9.09731,6693152.614382696,0
+PDBC.US,D,20191025,000000,9.10877,9.14227,9.06381,9.14227,581394.1837383681,0
+PDBC.US,D,20191028,000000,9.14844,9.15725,9.08056,9.10877,1146825.075000528,0
+PDBC.US,D,20191029,000000,9.04706,9.13169,9.04706,9.10348,1392718.994872282,0
+PDBC.US,D,20191030,000000,9.09202,9.10348,9.0074,9.0356,976717.090351772,0
+PDBC.US,D,20191031,000000,8.99594,8.9977,8.93423,8.98448,1056752.492147814,0
+PDBC.US,D,20191101,000000,9.02326,9.16254,9.02326,9.14227,999638.7992612561,0
+PDBC.US,D,20191104,000000,9.23924,9.241,9.18282,9.19957,893794.6377206001,0
+PDBC.US,D,20191105,000000,9.21103,9.23924,9.19957,9.22161,1371674.719806468,0
+PDBC.US,D,20191106,000000,9.19957,9.23307,9.10348,9.12552,874273.8633508881,0
+PDBC.US,D,20191107,000000,9.14844,9.16519,9.09907,9.11406,1939321.09644427,0
+PDBC.US,D,20191108,000000,9.01886,9.13786,8.99594,9.13786,2592288.0496682404,0
+PDBC.US,D,20191111,000000,9.06381,9.13169,9.05764,9.08409,1097343.6328089621,0
+PDBC.US,D,20191112,000000,9.09202,9.11406,9.06029,9.10348,1375371.7330369942,0
+PDBC.US,D,20191113,000000,9.05235,9.12023,9.05235,9.12023,731955.3027917901,0
+PDBC.US,D,20191114,000000,9.13169,9.13786,9.07263,9.08585,896284.6481658301,0
+PDBC.US,D,20191115,000000,9.07527,9.16519,9.07527,9.12552,572389.3076954361,0
+PDBC.US,D,20191118,000000,9.08585,9.08585,9.01886,9.02943,679314.553497734,0
+PDBC.US,D,20191119,000000,8.98448,9.00211,8.94128,8.9501,592334.3480817841,0
+PDBC.US,D,20191120,000000,8.96156,9.08585,8.96156,9.06381,1009171.1718221981,0
+PDBC.US,D,20191121,000000,9.08585,9.15373,9.08321,9.13786,681877.16561426,0
+PDBC.US,D,20191122,000000,9.13786,9.16519,9.08938,9.13169,948188.0367357861,0
+PDBC.US,D,20191125,000000,9.09202,9.13786,9.08056,9.12552,662317.821606672,0
+PDBC.US,D,20191126,000000,9.14227,9.18282,9.12552,9.18282,834125.1391242001,0
+PDBC.US,D,20191127,000000,9.15902,9.174,9.10348,9.13786,870990.9065269721,0
+PDBC.US,D,20191129,000000,9.06381,9.06381,8.95627,8.9739,641447.1099113,0
+PDBC.US,D,20191202,000000,9.0074,9.01886,8.94481,8.9501,1337911.5394504862,0
+PDBC.US,D,20191203,000000,8.93423,8.98977,8.92189,8.96156,9123178.197506605,0
+PDBC.US,D,20191204,000000,9.06381,9.10348,9.04706,9.07527,1713921.26709804,0
+PDBC.US,D,20191205,000000,9.09202,9.13169,9.07527,9.10348,1372764.879277022,0
+PDBC.US,D,20191206,000000,9.08585,9.18282,9.08585,9.15902,1671305.2204484022,0
+PDBC.US,D,20191209,000000,9.12552,9.17136,9.12552,9.14844,907303.0861861121,0
+PDBC.US,D,20191210,000000,9.14844,9.20486,9.14844,9.18723,1184177.500481206,0
+PDBC.US,D,20191211,000000,9.17665,9.18282,9.08673,9.14844,1253994.217042336,0
+PDBC.US,D,20191212,000000,9.14844,9.23307,9.14844,9.21103,2297873.525348478,0
+PDBC.US,D,20191213,000000,9.22161,9.32915,9.21984,9.26127,969688.3410494281,0
+PDBC.US,D,20191216,000000,9.32298,9.35119,9.32298,9.33532,1000590.5617959021,0
+PDBC.US,D,20191217,000000,9.34678,9.39086,9.34502,9.39086,643908.76032868,0
+PDBC.US,D,20191218,000000,9.34061,9.40496,9.34061,9.39615,2521066.944527978,0
+PDBC.US,D,20191219,000000,9.4032,9.44816,9.4032,9.41995,908366.02002993,0
+PDBC.US,D,20191220,000000,9.40849,9.44199,9.39527,9.40849,895195.62309639,0
+PDBC.US,D,20191223,000000,9.41378,9.43053,9.3794,9.41378,1248758.955901226,0
+PDBC.US,D,20191224,000000,9.43053,9.47725,9.43053,9.47108,786200.0952610421,0
+PDBC.US,D,20191226,000000,9.494,9.53984,9.494,9.52309,876037.8570831581,0
+PDBC.US,D,20191227,000000,9.52309,9.56276,9.52309,9.55218,885539.6008140221,0
+PDBC.US,D,20191230,000000,9.58656,9.60331,9.494,9.53984,913493.5130652101,0
+PDBC.US,D,20191231,000000,9.46491,9.53984,9.45962,9.48871,3108004.9465104644,0
+PDBC.US,D,20200102,000000,9.494,9.55218,9.46491,9.53455,6989175.719482111,0
+PDBC.US,D,20200103,000000,9.63151,9.64826,9.57421,9.61388,1326835.2469733902,0
+PDBC.US,D,20200106,000000,9.68352,9.68881,9.60859,9.62622,2807660.9075678242,0
+PDBC.US,D,20200107,000000,9.59713,9.62622,9.57862,9.60859,3007503.8142167483,0
+PDBC.US,D,20200108,000000,9.60859,9.60859,9.37587,9.47725,1611345.3151668182,0
+PDBC.US,D,20200109,000000,9.41378,9.4367,9.36265,9.42524,5215398.912004975,0
+PDBC.US,D,20200110,000000,9.40849,9.44728,9.39615,9.42524,13745456.621457793,0
+PDBC.US,D,20200113,000000,9.39615,9.39615,9.33709,9.36882,2102318.654910474,0
+PDBC.US,D,20200114,000000,9.39086,9.41378,9.3794,9.39615,848971.0465031181,0
+PDBC.US,D,20200115,000000,9.37411,9.39086,9.31681,9.35648,5946177.840841547,0
+PDBC.US,D,20200116,000000,9.33973,9.37411,9.32827,9.33973,1029525.7310107001,0
+PDBC.US,D,20200117,000000,9.33444,9.37411,9.3221,9.37411,771368.935096606,0
+PDBC.US,D,20200121,000000,9.32827,9.35648,9.30535,9.3221,1689530.5087459262,0
+PDBC.US,D,20200122,000000,9.27097,9.28684,9.17048,9.19075,1233889.2260989142,0
+PDBC.US,D,20200123,000000,9.08144,9.12816,9.05676,9.12199,1029614.214297592,0
+PDBC.US,D,20200124,000000,9.03649,9.03649,8.9501,8.98977,1501049.7636548262,0
+PDBC.US,D,20200127,000000,8.81875,8.85842,8.77996,8.82404,1640330.3980306322,0
+PDBC.US,D,20200128,000000,8.8355,8.89721,8.80112,8.86988,614887.3766292181,0
+PDBC.US,D,20200129,000000,8.86371,8.87517,8.81258,8.8355,856275.4552761641,0
+PDBC.US,D,20200130,000000,8.7209,8.76674,8.67506,8.76674,996737.001211644,0
+PDBC.US,D,20200131,000000,8.67506,8.74118,8.64068,8.66977,7004827.051651969,0
+PDBC.US,D,20200203,000000,8.61776,8.66801,8.51903,8.53137,2400920.2537420103,0
+PDBC.US,D,20200204,000000,8.61776,8.61776,8.51991,8.54283,1982683.5790269203,0
+PDBC.US,D,20200205,000000,8.65214,8.70063,8.62041,8.66272,1359268.9092237642,0
+PDBC.US,D,20200206,000000,8.64068,8.70944,8.62305,8.70327,4352189.997120042,0
+PDBC.US,D,20200207,000000,8.65743,8.69005,8.64068,8.66272,2938649.0698002903,0
+PDBC.US,D,20200210,000000,8.61776,8.62658,8.57721,8.58867,1428908.65921111,0
+PDBC.US,D,20200211,000000,8.64068,8.66713,8.60101,8.60101,3989759.050807068,0
+PDBC.US,D,20200212,000000,8.73236,8.75528,8.70592,8.74382,1681673.6466303621,0
+PDBC.US,D,20200213,000000,8.75528,8.78966,8.7306,8.77203,1409643.1250920482,0
+PDBC.US,D,20200214,000000,8.78437,8.78437,8.72619,8.76057,2029630.7691298102,0
+PDBC.US,D,20200218,000000,8.73236,8.81875,8.73236,8.80112,1113843.497012092,0
+PDBC.US,D,20200219,000000,8.8355,8.89809,8.81258,8.88663,782386.238715774,0
+PDBC.US,D,20200220,000000,8.87517,8.93335,8.85313,8.85842,796612.7630864481,0
+PDBC.US,D,20200221,000000,8.82404,8.82757,8.78437,8.80376,643261.017292586,0
+PDBC.US,D,20200224,000000,8.64068,8.65743,8.55429,8.65214,1373266.2845694101,0
+PDBC.US,D,20200225,000000,8.61776,8.64068,8.47936,8.47936,1794013.3889497821,0
+PDBC.US,D,20200226,000000,8.46173,8.51991,8.37129,8.39121,1379191.2615878321,0
+PDBC.US,D,20200227,000000,8.22231,8.30262,8.17621,8.26207,4318755.79308712,0
+PDBC.US,D,20200228,000000,8.12085,8.13407,8.00458,8.10763,6617092.15409011,0
+PDBC.US,D,20200302,000000,8.17083,8.29098,8.14192,8.28552,3357947.543958084,0
+PDBC.US,D,20200303,000000,8.31981,8.40003,8.23941,8.30808,2556817.5956356884,0
+PDBC.US,D,20200304,000000,8.35419,8.36582,8.26207,8.32527,10037831.068510324,0
+PDBC.US,D,20200305,000000,8.29098,8.31355,8.18793,8.20512,1362300.0290003722,0
+PDBC.US,D,20200306,000000,8.09352,8.10216,7.90708,7.95856,5716571.6521646045,0
+PDBC.US,D,20200309,000000,7.32263,7.47716,7.29971,7.33409,3200568.674209522,0
+PDBC.US,D,20200310,000000,7.52318,7.56919,7.44983,7.56293,15395270.612801466,0
+PDBC.US,D,20200311,000000,7.51145,7.5349,7.40285,7.41475,3149239.29260325,0
+PDBC.US,D,20200312,000000,7.12217,7.29398,7.09352,7.09352,3682786.706155326,0
+PDBC.US,D,20200313,000000,7.29971,7.31117,7.10498,7.16792,3953471.8279724363,0
+PDBC.US,D,20200316,000000,6.74973,7.29213,6.56637,6.85278,50085579.98323896,0
+PDBC.US,D,20200317,000000,6.77838,6.85278,6.68088,6.68088,2684263.023189132,0
+PDBC.US,D,20200318,000000,6.5319,6.6569,6.34855,6.47469,4220208.099511713,0
+PDBC.US,D,20200319,000000,6.48034,6.73827,6.44604,6.61212,5744781.9390675565,0
+PDBC.US,D,20200320,000000,6.65223,6.7373,6.50899,6.56637,4875820.47613353,0
+PDBC.US,D,20200323,000000,6.55491,6.85278,6.54345,6.64077,5441242.292186778,0
+PDBC.US,D,20200324,000000,6.64659,6.82995,6.64659,6.8013,2650268.425005894,0
+PDBC.US,D,20200325,000000,6.88716,7.56293,6.82307,7.07051,32601203.085301775,0
+PDBC.US,D,20200326,000000,6.89298,6.99038,6.79548,6.82413,5548105.145927806,0
+PDBC.US,D,20200327,000000,6.82413,6.92163,6.80703,6.84705,2720696.5837674704,0
+PDBC.US,D,20200330,000000,6.90435,6.91581,6.71244,6.8013,3816242.1908107423,0
+PDBC.US,D,20200331,000000,6.78984,6.87288,6.74973,6.77256,14140070.527374947,0
+PDBC.US,D,20200401,000000,6.66951,6.70442,6.56055,6.58356,15179189.888606746,0
+PDBC.US,D,20200402,000000,6.64077,6.91581,6.61212,6.70962,10004256.198739264,0
+PDBC.US,D,20200403,000000,6.81849,6.91581,6.75537,6.91581,26249948.757068653,0
+PDBC.US,D,20200406,000000,6.83559,6.91017,6.81858,6.89871,3213253.54746627,0
+PDBC.US,D,20200407,000000,6.96174,6.98457,6.87006,6.92727,4053234.4651409383,0
+PDBC.US,D,20200408,000000,6.96174,6.96174,6.82413,6.91017,3062136.571866988,0
+PDBC.US,D,20200409,000000,6.91017,7.25387,6.8757,6.93309,12008949.428180013,0
+PDBC.US,D,20200413,000000,6.93873,7.06769,6.93873,7.0476,5966203.423706989,0
+PDBC.US,D,20200414,000000,7.05906,7.07051,6.96597,7.02476,2838556.3219076144,0
+PDBC.US,D,20200415,000000,6.91581,6.92727,6.83559,6.87006,3867576.11002147,0
+PDBC.US,D,20200416,000000,6.83559,6.88152,6.78049,6.82995,3371156.5105295004,0
+PDBC.US,D,20200417,000000,6.86424,6.89871,6.81267,6.8586,3411840.672081996,0
+PDBC.US,D,20200420,000000,6.76692,6.84705,6.76119,6.78984,4918376.399524126,0
+PDBC.US,D,20200421,000000,6.60066,6.6294,6.39157,6.54345,4276831.731117022,0
+PDBC.US,D,20200422,000000,6.56637,6.68088,6.54345,6.61212,4115409.8557981644,0
+PDBC.US,D,20200423,000000,6.64659,6.7038,6.55491,6.60066,5041601.85493349,0
+PDBC.US,D,20200424,000000,6.56055,6.5892,6.47469,6.5148,3526542.237520764,0
+PDBC.US,D,20200427,000000,6.44023,6.45742,6.38592,6.43458,3114851.057233454,0
+PDBC.US,D,20200428,000000,6.41731,6.46323,6.40373,6.42877,3314775.640762586,0
+PDBC.US,D,20200429,000000,6.45177,6.5148,6.45177,6.46323,3285947.1052525043,0
+PDBC.US,D,20200430,000000,6.50899,6.62367,6.46323,6.57783,5357222.8736783685,0
+PDBC.US,D,20200501,000000,6.52626,6.54909,6.48034,6.5319,8976695.250458013,0
+PDBC.US,D,20200504,000000,6.47469,6.57783,6.46888,6.55491,4338948.13291632,0
+PDBC.US,D,20200505,000000,6.6294,6.72099,6.60648,6.7038,3049228.221590782,0
+PDBC.US,D,20200506,000000,6.65223,6.66951,6.55491,6.60648,12598675.788100712,0
+PDBC.US,D,20200507,000000,6.72681,6.72681,6.60066,6.60066,7342043.664404064,0
+PDBC.US,D,20200508,000000,6.7038,6.74973,6.65223,6.74973,3941477.804994114,0
+PDBC.US,D,20200511,000000,6.72099,6.75537,6.63513,6.68088,1687302.54495803,0
+PDBC.US,D,20200512,000000,6.66369,6.66369,6.58356,6.58356,7688094.993031993,0
+PDBC.US,D,20200513,000000,6.58356,6.66369,6.51771,6.5319,2981107.4346950823,0
+PDBC.US,D,20200514,000000,6.53772,6.67833,6.53772,6.65223,2690928.764134996,0
+PDBC.US,D,20200515,000000,6.72681,6.74973,6.67233,6.73245,3533449.6059039105,0
+PDBC.US,D,20200518,000000,6.87006,6.96174,6.87006,6.94446,2786437.397125998,0
+PDBC.US,D,20200519,000000,6.94446,6.96174,6.88716,6.91581,1855276.721111352,0
+PDBC.US,D,20200520,000000,6.98457,7.04195,6.96738,7.02476,2517609.289932506,0
+PDBC.US,D,20200521,000000,7.03049,7.06593,6.94164,6.97884,1947328.833907996,0
+PDBC.US,D,20200522,000000,6.91581,6.96738,6.8586,6.94446,1436653.215616388,0
+PDBC.US,D,20200526,000000,7.01895,7.07051,6.95592,7.01895,2684334.490459314,0
+PDBC.US,D,20200527,000000,6.95592,6.97319,6.8757,6.93873,1382800.9259325801,0
+PDBC.US,D,20200528,000000,6.95028,7.02476,6.91017,6.95592,2259618.1165810563,0
+PDBC.US,D,20200529,000000,6.93873,7.11644,6.91501,7.07051,2568918.2523187264,0
+PDBC.US,D,20200601,000000,7.04195,7.12217,7.02476,7.09916,3309075.2751647364,0
+PDBC.US,D,20200602,000000,7.13927,7.2023,7.13927,7.17938,2291581.0023691203,0
+PDBC.US,D,20200603,000000,7.17374,7.23677,7.12217,7.17374,2797023.628321846,0
+PDBC.US,D,20200604,000000,7.21949,7.29689,7.20803,7.27106,1623999.5595934882,0
+PDBC.US,D,20200605,000000,7.38566,7.42568,7.36856,7.39721,1880253.9648394042,0
+PDBC.US,D,20200608,000000,7.33982,7.40867,7.32845,7.3571,3475916.1846051724,0
+PDBC.US,D,20200609,000000,7.32263,7.42021,7.31981,7.39139,2759198.1575766304,0
+PDBC.US,D,20200610,000000,7.40285,7.49435,7.36891,7.43185,2492993.92015982,0
+PDBC.US,D,20200611,000000,7.26542,7.30553,7.16219,7.19666,2673141.3546674764,0
+PDBC.US,D,20200612,000000,7.27106,7.29971,7.1852,7.23677,1606937.0324378142,0
+PDBC.US,D,20200615,000000,7.12217,7.29971,7.0877,7.28834,2226002.408369894,0
+PDBC.US,D,20200616,000000,7.40867,7.43185,7.29116,7.36274,1532524.85696387,0
+PDBC.US,D,20200617,000000,7.32845,7.36856,7.29971,7.33982,1584109.4788207922,0
+PDBC.US,D,20200618,000000,7.31117,7.38002,7.31047,7.36274,1809788.3708410661,0
+PDBC.US,D,20200619,000000,7.44278,7.4717,7.34564,7.42568,2656019.838653874,0
+PDBC.US,D,20200622,000000,7.43185,7.50599,7.43185,7.48889,1265186.2184330602,0
+PDBC.US,D,20200623,000000,7.52318,7.53331,7.44904,7.46306,1251247.831945342,0
+PDBC.US,D,20200624,000000,7.42568,7.44278,7.24823,7.26542,1944607.40563551,0
+PDBC.US,D,20200625,000000,7.25387,7.33409,7.24241,7.31699,1496283.010173798,0
+PDBC.US,D,20200626,000000,7.29398,7.29398,7.20803,7.21949,2008770.2670444641,0
+PDBC.US,D,20200629,000000,7.29398,7.3742,7.29345,7.36856,1930414.9132982562,0
+PDBC.US,D,20200630,000000,7.3571,7.45997,7.32263,7.41475,2963599.087901606,0
+PDBC.US,D,20200701,000000,7.42021,7.47716,7.38654,7.4717,2804371.1443372243,0
+PDBC.US,D,20200702,000000,7.48889,7.54037,7.46623,7.50599,1764762.8562252922,0
+PDBC.US,D,20200706,000000,7.54583,7.58638,7.5349,7.54037,1575644.5777081242,0
+PDBC.US,D,20200707,000000,7.51771,7.59811,7.51771,7.54583,1013523.868896616,0
+PDBC.US,D,20200708,000000,7.59185,7.66052,7.59185,7.6465,13161919.55401508,0
+PDBC.US,D,20200709,000000,7.66678,7.68934,7.55747,7.57466,3457643.2514608605,0
+PDBC.US,D,20200710,000000,7.58012,7.64333,7.58012,7.62614,3037929.586495342,0
+PDBC.US,D,20200713,000000,7.62614,7.66052,7.5349,7.54583,1463186.857672848,0
+PDBC.US,D,20200714,000000,7.51145,7.60357,7.49435,7.57466,1488203.8054398901,0
+PDBC.US,D,20200715,000000,7.58638,7.67224,7.56293,7.66052,1842480.676545432,0
+PDBC.US,D,20200716,000000,7.62067,7.64959,7.59185,7.59811,1506179.525492334,0
+PDBC.US,D,20200717,000000,7.62067,7.62067,7.55209,7.60357,4054110.2228009463,0
+PDBC.US,D,20200720,000000,7.56293,7.62067,7.52864,7.60357,848314.2282581121,0
+PDBC.US,D,20200721,000000,7.73545,7.76815,7.70653,7.712,2418331.042039682,0
+PDBC.US,D,20200722,000000,7.68934,7.7752,7.68388,7.75801,3106944.2814688743,0
+PDBC.US,D,20200723,000000,7.75255,7.79856,7.70345,7.72919,1822168.0901981483,0
+PDBC.US,D,20200724,000000,7.74629,7.75801,7.69798,7.75255,1570918.6626672002,0
+PDBC.US,D,20200727,000000,7.76348,7.83294,7.73545,7.82668,1814835.3213972521,0
+PDBC.US,D,20200728,000000,7.78067,7.80403,7.75801,7.78693,1937525.3394808082,0
+PDBC.US,D,20200729,000000,7.81575,7.84387,7.79548,7.83294,2096952.9376412542,0
+PDBC.US,D,20200730,000000,7.74091,7.78693,7.6004,7.72919,1963166.2078605501,0
+PDBC.US,D,20200731,000000,7.75255,7.78067,7.72522,7.76974,13666502.303923393,0
+PDBC.US,D,20200803,000000,7.8095,7.87817,7.78693,7.85013,10715602.836493017,0
+PDBC.US,D,20200804,000000,7.8095,7.92965,7.80094,7.89536,1935898.608283332,0
+PDBC.US,D,20200805,000000,8.05059,8.07325,7.95001,7.95856,3400452.41929855,0
+PDBC.US,D,20200806,000000,8.02723,8.05059,7.98351,8.02177,2252031.241930624,0
+PDBC.US,D,20200807,000000,7.96403,7.97028,7.8727,7.90708,1509415.971870576,0
+PDBC.US,D,20200810,000000,7.9531,7.99215,7.93282,7.9531,2195971.407678972,0
+PDBC.US,D,20200811,000000,7.95856,7.96403,7.82668,7.82668,1463729.10140534,0
+PDBC.US,D,20200812,000000,7.9188,7.95548,7.88989,7.90161,2838399.7745538824,0
+PDBC.US,D,20200813,000000,7.93591,7.97028,7.9188,7.96403,11713115.768066637,0
+PDBC.US,D,20200814,000000,7.97028,7.99285,7.92965,7.96403,4480681.342500594,0
+PDBC.US,D,20200817,000000,8.01004,8.09044,8.01004,8.09044,2174559.586652222,0
+PDBC.US,D,20200818,000000,8.08497,8.13645,8.05923,8.0959,2289883.938302576,0
+PDBC.US,D,20200819,000000,8.09044,8.1294,8.07325,8.08497,2545866.087281132,0
+PDBC.US,D,20200820,000000,8.00458,8.08418,7.97575,8.07871,2689182.92082055,0
+PDBC.US,D,20200821,000000,7.97575,7.99911,7.92427,7.98739,26956811.107218765,0
+PDBC.US,D,20200824,000000,8.05606,8.06152,8.0163,8.02723,1784977.8840767723,0
+PDBC.US,D,20200825,000000,8.09044,8.10763,8.07325,8.10216,2015551.7169039561,0
+PDBC.US,D,20200826,000000,8.10216,8.12473,8.0818,8.10216,1791727.5707050723,0
+PDBC.US,D,20200827,000000,8.11926,8.15364,8.03349,8.09044,4064863.2109605526,0
+PDBC.US,D,20200828,000000,8.11926,8.15911,8.10216,8.15364,1712684.76988378,0
+PDBC.US,D,20200831,000000,8.15911,8.17621,8.12473,8.14192,7136165.743828661,0
+PDBC.US,D,20200901,000000,8.18793,8.21367,8.14738,8.16537,3191901.849698562,0
+PDBC.US,D,20200902,000000,8.12473,8.13645,8.03578,8.06152,2050167.9668976662,0
+PDBC.US,D,20200903,000000,7.95856,8.01004,7.90161,7.98201,3044929.9757698365,0
+PDBC.US,D,20200904,000000,7.97028,7.98201,7.88134,7.92427,2705986.804522232,0
+PDBC.US,D,20200908,000000,7.70107,7.73545,7.6465,7.71826,3132458.096923848,0
+PDBC.US,D,20200909,000000,7.72372,7.81267,7.71041,7.78693,2852948.4688409325,0
+PDBC.US,D,20200910,000000,7.80403,7.8072,7.69481,7.70107,3588280.8837491004,0
+PDBC.US,D,20200911,000000,7.73545,7.78375,7.72372,7.75255,4338134.767317582,0
+PDBC.US,D,20200914,000000,7.76348,7.78693,7.73774,7.7752,2133861.8122863583,0
+PDBC.US,D,20200915,000000,7.78067,7.82668,7.74788,7.81575,1882033.8401872702,0
+PDBC.US,D,20200916,000000,7.8727,7.9531,7.86723,7.93591,3007120.386640216,0
+PDBC.US,D,20200917,000000,7.87817,8.03349,7.8727,8.02177,1759339.2844992583,0
+PDBC.US,D,20200918,000000,8.03349,8.07325,8.01163,8.06152,1447979.076338564,0
+PDBC.US,D,20200921,000000,7.94684,7.96403,7.79001,7.8556,2031653.4063160722,0
+PDBC.US,D,20200922,000000,7.8727,7.90161,7.79469,7.83524,1280857.9698229702,0
+PDBC.US,D,20200923,000000,7.82668,7.84387,7.73545,7.75255,3599639.642103582,0
+PDBC.US,D,20200924,000000,7.73545,7.81575,7.70107,7.78693,1404897.9252321862,0
+PDBC.US,D,20200925,000000,7.75801,7.80403,7.75255,7.7752,6183672.654865244,0
+PDBC.US,D,20200928,000000,7.82122,7.86653,7.78067,7.85013,912158.3229540321,0
+PDBC.US,D,20200929,000000,7.79239,7.8095,7.70107,7.73545,1330949.7198138682,0
+PDBC.US,D,20200930,000000,7.75801,7.86106,7.75255,7.83294,5128045.488622518,0
+PDBC.US,D,20201001,000000,7.78693,7.78693,7.6636,7.72919,3073827.7097478723,0
+PDBC.US,D,20201002,000000,7.58638,7.68934,7.58638,7.62067,10029644.095670585,0
+PDBC.US,D,20201005,000000,7.75801,7.85868,7.75801,7.83294,2693134.039900612,0
+PDBC.US,D,20201006,000000,7.90708,7.95856,7.84696,7.85013,11504851.067547377,0
+PDBC.US,D,20201007,000000,7.87817,7.90391,7.83294,7.87817,6695356.755747198,0
+PDBC.US,D,20201008,000000,7.9531,7.97028,7.91255,7.9531,2072739.1458629242,0
+PDBC.US,D,20201009,000000,7.98201,8.02644,7.96403,7.99285,2315603.080359184,0
+PDBC.US,D,20201012,000000,7.97028,7.99832,7.88989,7.90161,2008779.3422533763,0
+PDBC.US,D,20201013,000000,7.90708,7.9203,7.87817,7.91255,1402296.743477784,0
+PDBC.US,D,20201014,000000,7.92965,7.97575,7.92965,7.95856,1345433.7532374202,0
+PDBC.US,D,20201015,000000,7.84387,7.98201,7.8392,7.98201,1632400.9342437722,0
+PDBC.US,D,20201016,000000,7.94137,7.96244,7.90708,7.9531,2436681.114459746,0
+PDBC.US,D,20201019,000000,7.97028,7.98739,7.92965,7.93591,2401980.9187836004,0
+PDBC.US,D,20201020,000000,7.9531,8.04442,7.9531,8.01004,4859405.69201395,0
+PDBC.US,D,20201021,000000,8.0163,8.05059,7.95697,7.97575,2017744.514257318,0
+PDBC.US,D,20201022,000000,7.96403,8.0163,7.95856,7.98201,1375474.9635383682,0
+PDBC.US,D,20201023,000000,7.98739,7.98739,7.89536,7.90708,2282662.340810852,0
+PDBC.US,D,20201026,000000,7.79856,7.85013,7.7752,7.81575,2021221.4536717283,0
+PDBC.US,D,20201027,000000,7.83841,7.89844,7.82122,7.86106,1418121.6390180842,0
+PDBC.US,D,20201028,000000,7.67771,7.70107,7.64333,7.66678,2248457.878421524,0
+PDBC.US,D,20201029,000000,7.50599,7.59811,7.46623,7.57466,2075923.4097899222,0
+PDBC.US,D,20201030,000000,7.55747,7.58638,7.52318,7.58012,4777050.439939778,0
+PDBC.US,D,20201102,000000,7.56293,7.712,7.56293,7.70107,2200073.4021071964,0
+PDBC.US,D,20201103,000000,7.76348,7.77362,7.712,7.74629,1912524.2733293623,0
+PDBC.US,D,20201104,000000,7.80403,7.84696,7.71826,7.82122,1178542.930147968,0
+PDBC.US,D,20201105,000000,7.8727,7.92427,7.84149,7.8556,2259260.7802301464,0
+PDBC.US,D,20201106,000000,7.85013,7.87817,7.78843,7.82668,6209795.643718436,0
+PDBC.US,D,20201109,000000,7.99285,8.0163,7.90708,7.90708,8375481.944856951,0
+PDBC.US,D,20201110,000000,7.98739,8.07016,7.97575,8.05059,2792833.15060673,0
+PDBC.US,D,20201111,000000,8.13645,8.15911,8.03896,8.05606,4091385.5090058725,0
+PDBC.US,D,20201112,000000,8.07871,8.10216,7.98201,7.98739,3272679.1498231604,0
+PDBC.US,D,20201113,000000,7.99911,8.00458,7.93829,7.9531,26126067.617815398,0
+PDBC.US,D,20201116,000000,8.06152,8.07871,8.00537,8.02723,7670186.202645275,0
+PDBC.US,D,20201117,000000,8.00458,8.06073,7.98739,8.04442,1563560.937041796,0
+PDBC.US,D,20201118,000000,8.07871,8.12869,8.05606,8.06152,1292997.1961438842,0
+PDBC.US,D,20201119,000000,8.0163,8.06152,8.00149,8.06152,3830379.09749341,0
+PDBC.US,D,20201120,000000,8.06778,8.10763,8.05923,8.10216,1037231.7177781021,0
+PDBC.US,D,20201123,000000,8.14738,8.16061,8.11309,8.13019,3114609.4297961723,0
+PDBC.US,D,20201124,000000,8.22231,8.32995,8.22231,8.31355,2370951.645112358,0
+PDBC.US,D,20201125,000000,8.37711,8.40443,8.31672,8.37446,1772457.498981554,0
+PDBC.US,D,20201127,000000,8.34872,8.37446,8.33074,8.35957,669712.9824688381,0
+PDBC.US,D,20201130,000000,8.35419,8.35419,8.26833,8.30808,3417553.5160921,0
+PDBC.US,D,20201201,000000,8.31981,8.33382,8.23633,8.27379,13992725.435479715,0
+PDBC.US,D,20201202,000000,8.2566,8.38328,8.25114,8.31355,3098904.7807739563,0
+PDBC.US,D,20201203,000000,8.29098,8.34555,8.27379,8.33074,1873484.9933921662,0
+PDBC.US,D,20201204,000000,8.32527,8.40003,8.32527,8.35957,1761156.595083886,0
+PDBC.US,D,20201207,000000,8.31355,8.41413,8.31126,8.35419,1766555.2099854122,0
+PDBC.US,D,20201208,000000,8.34246,8.37129,8.31981,8.35957,1098459.883505138,0
+PDBC.US,D,20201209,000000,8.39386,8.41766,8.33074,8.36582,20179341.86123579,0
+PDBC.US,D,20201210,000000,8.45204,8.57457,8.45204,8.49171,7344575.647690512,0
+PDBC.US,D,20201211,000000,8.41149,8.49699,8.41149,8.47407,6425479.327523257,0
+PDBC.US,D,20201214,000000,8.52608,8.52608,8.40532,8.50317,2974821.7181224083,0
+PDBC.US,D,20201215,000000,8.52608,8.57457,8.51639,8.57192,1908346.2740265,0
+PDBC.US,D,20201216,000000,8.58867,8.62922,8.549,8.62305,3198899.970170828,0
+PDBC.US,D,20201217,000000,8.68035,8.7209,8.66977,8.71473,2219455.7795410003,0
+PDBC.US,D,20201218,000000,8.7209,8.77556,8.7209,8.76057,2013151.3241467322,0
+PDBC.US,D,20201221,000000,8.57721,8.67154,8.56046,8.65214,3206920.1860468085,0
+PDBC.US,D,20201222,000000,8.61776,8.61776,8.55429,8.56663,3052596.258498248,0
+PDBC.US,D,20201223,000000,8.59484,8.71738,8.59484,8.66977,4275459.105769082,0
+PDBC.US,D,20201224,000000,8.64068,8.68652,8.64068,8.68035,1096919.366792326,0
+PDBC.US,D,20201228,000000,8.73765,8.73765,8.61776,8.63539,2311518.1019476703,0
+PDBC.US,D,20201229,000000,8.65567,8.68035,8.63539,8.66977,1328667.3047725002,0
+PDBC.US,D,20201230,000000,8.64597,8.73765,8.64597,8.70944,1961284.2364124241,0
+PDBC.US,D,20201231,000000,8.68035,8.74382,8.66272,8.74382,2189155.9257860603,0
+PDBC.US,D,20210104,000000,8.82933,8.85313,8.69181,8.71473,4038254.6984305684,0
+PDBC.US,D,20210105,000000,8.85842,8.98712,8.85842,8.96156,2659434.386007014,0
+PDBC.US,D,20210106,000000,8.96156,9.02767,8.92718,8.98448,4106222.3411758784,0
+PDBC.US,D,20210107,000000,8.98977,9.03472,8.98977,9.01886,4234528.779174848,0
+PDBC.US,D,20210108,000000,9.06381,9.09907,9.00211,9.0929,2634476.4270979003,0
+PDBC.US,D,20210111,000000,8.97831,9.04001,8.96156,9.01886,3554465.5209418745,0
+PDBC.US,D,20210112,000000,9.11053,9.19604,9.08761,9.17312,24467767.17173789,0
+PDBC.US,D,20210113,000000,9.15108,9.18194,9.11053,9.14491,2646609.9814132443,0
+PDBC.US,D,20210114,000000,9.13874,9.23659,9.13345,9.23042,2172311.2036442743,0
+PDBC.US,D,20210115,000000,9.15637,9.17224,9.06205,9.09907,2688159.691015722,0
+PDBC.US,D,20210119,000000,9.14491,9.15285,9.09907,9.1167,12962033.540123824,0
+PDBC.US,D,20210120,000000,9.15461,9.17224,9.11053,9.12728,4445449.112701982,0
+PDBC.US,D,20210121,000000,9.14491,9.15108,9.09907,9.12728,3233684.1115294104,0
+PDBC.US,D,20210122,000000,8.97831,9.05324,8.96156,8.98977,3019426.3699248885,0
+PDBC.US,D,20210125,000000,8.97831,9.07615,8.96773,9.07615,1873724.3520272202,0
+PDBC.US,D,20210126,000000,9.08761,9.1167,9.06734,9.08761,1824033.0456295642,0
+PDBC.US,D,20210127,000000,9.06381,9.12199,9.00211,9.04706,2458818.9521994563,0
+PDBC.US,D,20210128,000000,9.14756,9.17929,9.02414,9.02414,2461303.2906391164,0
+PDBC.US,D,20210129,000000,9.11053,9.12552,9.01269,9.02414,5794541.309532053,0
+PDBC.US,D,20210201,000000,9.15637,9.21279,9.07704,9.20221,6905038.323257845,0
+PDBC.US,D,20210202,000000,9.30006,9.30006,9.24188,9.2648,3995762.3015023563,0
+PDBC.US,D,20210203,000000,9.30006,9.36882,9.28772,9.33973,5024132.0777778905,0
+PDBC.US,D,20210204,000000,9.34502,9.39086,9.26745,9.38557,3101699.9451188524,0
+PDBC.US,D,20210205,000000,9.4702,9.48342,9.41378,9.44816,3981093.3606972224,0
+PDBC.US,D,20210208,000000,9.51251,9.58656,9.50017,9.58656,3371056.6832314683,0
+PDBC.US,D,20210209,000000,9.56893,9.63151,9.53014,9.62005,7542386.841944262,0
+PDBC.US,D,20210210,000000,9.63768,9.64297,9.58656,9.61388,15891265.946276799,0
+PDBC.US,D,20210211,000000,9.64297,9.65443,9.5795,9.58656,7284335.545333771,0
+PDBC.US,D,20210212,000000,9.5795,9.72672,9.5795,9.69498,2452574.074066886,0
+PDBC.US,D,20210216,000000,9.78049,9.83162,9.75493,9.83162,9046038.921754604,0
+PDBC.US,D,20210217,000000,9.79195,9.87217,9.76286,9.87217,4200713.416367622,0
+PDBC.US,D,20210218,000000,9.90655,9.91272,9.80958,9.83162,3213374.928385468,0
+PDBC.US,D,20210219,000000,9.90126,9.93564,9.80429,9.81487,3774843.3565564263,0
+PDBC.US,D,20210222,000000,9.92947,10.0732,9.92947,10.0555,6234535.797613663,0
+PDBC.US,D,20210223,000000,10.0273,10.1128,9.99294,10.1022,8357397.322297563,0
+PDBC.US,D,20210224,000000,10.1296,10.2512,10.1128,10.2451,8288035.500583147,0
+PDBC.US,D,20210225,000000,10.2045,10.2336,10.1587,10.164,6576951.37067122,0
+PDBC.US,D,20210226,000000,10.0732,10.0961,9.94622,9.95856,10924834.046761405,0
+PDBC.US,D,20210301,000000,9.99823,10.015,9.82633,9.86688,12457552.886315769,0
+PDBC.US,D,20210302,000000,9.95327,10.015,9.88627,9.89509,11966637.401028927,0
+PDBC.US,D,20210303,000000,9.95327,10.0211,9.91007,9.97002,6039048.991242498,0
+PDBC.US,D,20210304,000000,10.0273,10.216,9.97002,10.119,9253779.528959196,0
+PDBC.US,D,20210305,000000,10.2794,10.3394,10.2274,10.3367,8203203.850877113,0
+PDBC.US,D,20210308,000000,10.2565,10.2856,10.1948,10.1983,5750177.15076574,0
+PDBC.US,D,20210309,000000,10.2512,10.268,10.1816,10.2045,6350548.730740215,0
+PDBC.US,D,20210310,000000,10.2177,10.2733,10.164,10.268,9712750.278875798,0
+PDBC.US,D,20210311,000000,10.3253,10.417,10.2909,10.4055,8006536.132946274,0
+PDBC.US,D,20210312,000000,10.3649,10.4055,10.3367,10.3817,4849702.024884795,0
+PDBC.US,D,20210315,000000,10.32,10.3597,10.2618,10.3544,2530985.01346768,0
+PDBC.US,D,20210316,000000,10.2794,10.3253,10.2362,10.3076,4317287.878045605,0
+PDBC.US,D,20210317,000000,10.2856,10.3076,10.2124,10.3076,2910671.3351257085,0
+PDBC.US,D,20210318,000000,10.164,10.164,9.72936,9.82633,6504283.904110609,0
+PDBC.US,D,20210319,000000,9.86071,10.0335,9.79636,10.0044,3544895.71314417,0
+PDBC.US,D,20210322,000000,10.0211,10.0555,9.985,10.0044,3330583.5202861764,0
+PDBC.US,D,20210323,000000,9.83162,9.91889,9.71173,9.71173,3452649.617757032,0
+PDBC.US,D,20210324,000000,9.88451,10.0097,9.86071,9.97002,4197427.056340365,0
+PDBC.US,D,20210325,000000,9.83162,9.85807,9.68881,9.74611,6216397.858201916,0
+PDBC.US,D,20210326,000000,9.93564,10.0097,9.92418,9.9806,5791697.365939255,0
+PDBC.US,D,20210329,000000,9.90126,9.98765,9.86071,9.97531,3522266.679722098,0
+PDBC.US,D,20210330,000000,9.87217,9.91536,9.82104,9.85542,3506723.1156580704,0
+PDBC.US,D,20210331,000000,9.83162,9.99294,9.82986,9.8757,7560032.451272532,0
+PDBC.US,D,20210401,000000,10.015,10.0899,9.87834,10.0441,7621628.162960505,0
+PDBC.US,D,20210405,000000,10.0097,10.0097,9.799,9.8898,4772013.698993619,0
+PDBC.US,D,20210406,000000,9.99294,10.0617,9.92947,9.95327,4330570.58068943,0
+PDBC.US,D,20210407,000000,9.92771,9.9806,9.85718,9.96385,3451230.4819634184,0
+PDBC.US,D,20210408,000000,9.96385,10.0203,9.92418,10.015,3276491.8719673143,0
+PDBC.US,D,20210409,000000,9.98765,10.0132,9.96473,9.99294,2553130.7920151884,0
+PDBC.US,D,20210412,000000,10.0335,10.0555,9.96385,9.98765,2644961.6965946024,0
+PDBC.US,D,20210413,000000,10.0661,10.1005,10.0555,10.0846,6841904.363659289,0
+PDBC.US,D,20210414,000000,10.216,10.3711,10.2027,10.3367,8674169.758173151,0
+PDBC.US,D,20210415,000000,10.3597,10.4222,10.3253,10.4108,3904503.1350843986,0
+PDBC.US,D,20210416,000000,10.4399,10.4399,10.3817,10.4055,2653329.0392114664,0
+PDBC.US,D,20210419,000000,10.5139,10.5139,10.394,10.417,3446349.1539698765,0
+PDBC.US,D,20210420,000000,10.4566,10.4884,10.3076,10.3879,5314265.372293416,0
+PDBC.US,D,20210421,000000,10.2909,10.4222,10.2733,10.3473,2143436.157688518,0
+PDBC.US,D,20210422,000000,10.417,10.4513,10.3473,10.4346,3496490.8176097902,0
+PDBC.US,D,20210423,000000,10.4222,10.5086,10.4108,10.4963,4747340.474764118,0
+PDBC.US,D,20210426,000000,10.4795,10.5994,10.4566,10.5827,3426811.3635834544,0
+PDBC.US,D,20210427,000000,10.6523,10.692,10.5827,10.692,5296524.47327157,0
+PDBC.US,D,20210428,000000,10.6744,10.7775,10.6576,10.7034,8106642.493652319,0
+PDBC.US,D,20210429,000000,10.8233,10.8233,10.692,10.7722,5858156.255202944,0
+PDBC.US,D,20210430,000000,10.6629,10.7034,10.6003,10.6744,14112542.015541509,0
+PDBC.US,D,20210503,000000,10.7837,10.8357,10.7546,10.8013,8888302.715655133,0
+PDBC.US,D,20210504,000000,10.9097,10.9785,10.8806,10.9723,13112603.734386157,0
+PDBC.US,D,20210505,000000,11.0296,11.0587,10.9723,11.0014,9662089.059525672,0
+PDBC.US,D,20210506,000000,11.0587,11.0754,10.9847,11.064,10723265.716018086,0
+PDBC.US,D,20210507,000000,11.0754,11.168,11.0358,11.1495,8940294.58751198,0
+PDBC.US,D,20210510,000000,11.2421,11.2421,11.0358,11.0984,7386669.869827711,0
+PDBC.US,D,20210511,000000,11.0508,11.2297,11.0499,11.2244,10396580.883208366,0
+PDBC.US,D,20210512,000000,11.213,11.3073,11.1848,11.2024,15142239.041120423,0
+PDBC.US,D,20210513,000000,10.9723,11.0411,10.841,10.9044,14320856.629709786,0
+PDBC.US,D,20210514,000000,11.0296,11.0534,10.9608,11.0014,4811531.696200922,0
+PDBC.US,D,20210517,000000,11.0534,11.1275,11.0464,11.1275,7592458.172715109,0
+PDBC.US,D,20210518,000000,11.1442,11.1839,10.9723,11.0878,9498765.92793975,0
+PDBC.US,D,20210519,000000,10.8745,10.8921,10.7211,10.8295,11601385.199145434,0
+PDBC.US,D,20210520,000000,10.8357,10.8524,10.692,10.714,8316521.4469568,0
+PDBC.US,D,20210521,000000,10.8233,10.841,10.7837,10.8357,31283090.248493932,0
+PDBC.US,D,20210524,000000,10.8524,10.9811,10.8357,10.9785,6227351.6353587005,0
+PDBC.US,D,20210525,000000,10.9573,10.9952,10.915,10.9212,4633394.420467274,0
+PDBC.US,D,20210526,000000,10.8974,10.982,10.8463,10.9608,3594844.5285947043,0
+PDBC.US,D,20210527,000000,10.9952,11.1327,10.9952,11.1213,9772690.899338445,0
+PDBC.US,D,20210528,000000,11.1327,11.1495,11.0534,11.0931,6183578.499572783,0
+PDBC.US,D,20210601,000000,11.3108,11.4025,11.2218,11.2879,6935918.990383153,0
+PDBC.US,D,20210602,000000,11.339,11.3567,11.2817,11.3452,7200508.975014741,0
+PDBC.US,D,20210603,000000,11.3452,11.3452,11.2024,11.2588,4274930.474849958,0
+PDBC.US,D,20210604,000000,11.3734,11.4201,11.339,11.3857,5483269.58465825,0
+PDBC.US,D,20210607,000000,11.4422,11.4474,11.3796,11.4078,3398952.7410258423,0
+PDBC.US,D,20210608,000000,11.4025,11.5162,11.3619,11.5162,2722308.567750464,0
+PDBC.US,D,20210609,000000,11.5056,11.5286,11.4254,11.4545,12861650.385545963,0
+PDBC.US,D,20210610,000000,11.5286,11.5453,11.3567,11.4995,5593549.254554646,0
+PDBC.US,D,20210611,000000,11.4713,11.4765,11.4131,11.4598,2949449.702806684,0
+PDBC.US,D,20210614,000000,11.4025,11.4527,11.3734,11.4131,8318589.460187622,0
+PDBC.US,D,20210615,000000,11.3734,11.3893,11.3249,11.3681,3876404.0194906183,0
+PDBC.US,D,20210616,000000,11.3452,11.4422,11.2879,11.2879,5004804.1515975585,0
+PDBC.US,D,20210617,000000,11.2588,11.2588,10.9608,11.0129,6722611.876912163,0
+PDBC.US,D,20210618,000000,11.0587,11.1733,11.0428,11.1327,7447651.870513009,0
+PDBC.US,D,20210621,000000,11.1098,11.2844,11.0728,11.2764,3724956.9331671624,0
+PDBC.US,D,20210622,000000,11.2985,11.3223,11.2562,11.2879,3428019.5007698643,0
+PDBC.US,D,20210623,000000,11.4025,11.4474,11.3567,11.3567,4485026.098767214,0
+PDBC.US,D,20210624,000000,11.2932,11.4025,11.2773,11.4025,3675993.912284694,0
+PDBC.US,D,20210625,000000,11.4369,11.4369,11.2191,11.3619,5292192.195417205,0
+PDBC.US,D,20210628,000000,11.3619,11.384,11.3249,11.3567,2201785.2133882223,0
+PDBC.US,D,20210629,000000,11.4078,11.458,11.3567,11.3963,3639640.8941854504,0
+PDBC.US,D,20210630,000000,11.391,11.5629,11.3276,11.5109,6334908.742581497,0
+PDBC.US,D,20210701,000000,11.6996,11.7234,11.5347,11.5858,7262122.837120537,0
+PDBC.US,D,20210702,000000,11.5973,11.6714,11.5286,11.6652,3303231.9750265223,0
+PDBC.US,D,20210706,000000,11.5744,11.689,11.2711,11.3567,6412852.308723322,0
+PDBC.US,D,20210707,000000,11.3796,11.3963,11.1327,11.2191,5410577.16127313,0
+PDBC.US,D,20210708,000000,11.2024,11.3161,11.1557,11.3108,4092141.0201477963,0
+PDBC.US,D,20210709,000000,11.391,11.4545,11.3734,11.4307,2986334.755028394,0
+PDBC.US,D,20210712,000000,11.3796,11.4651,11.3232,11.4545,2772435.4841758963,0
+PDBC.US,D,20210713,000000,11.488,11.5841,11.4457,11.5691,10459995.03988208,0
+PDBC.US,D,20210714,000000,11.5973,11.6141,11.3734,11.4422,4228842.026390366,0
+PDBC.US,D,20210715,000000,11.3796,11.4713,11.3769,11.3857,3732750.268820342,0
+PDBC.US,D,20210716,000000,11.4651,11.4765,11.332,11.3567,2158514.6172958063,0
+PDBC.US,D,20210719,000000,11.2244,11.2244,10.878,10.9265,18268854.97230717,0
+PDBC.US,D,20210720,000000,10.9556,11.0869,10.8806,11.0702,10701706.422846517,0
+PDBC.US,D,20210721,000000,11.1848,11.3452,11.1786,11.3223,19330671.43102788,0
+PDBC.US,D,20210722,000000,11.3452,11.4563,11.2932,11.4254,15961986.780525787,0
+PDBC.US,D,20210723,000000,11.4545,11.4713,11.4131,11.4598,2726788.31774965,0
+PDBC.US,D,20210726,000000,11.4422,11.5568,11.4369,11.5568,18034263.0907342,0
+PDBC.US,D,20210727,000000,11.5629,11.5947,11.451,11.5109,19383763.67196531,0
+PDBC.US,D,20210728,000000,11.5568,11.5858,11.5224,11.5691,2968003.967427268,0
+PDBC.US,D,20210729,000000,11.6431,11.7401,11.6255,11.7401,4759505.792310654,0
+PDBC.US,D,20210730,000000,11.7119,11.7287,11.6546,11.6714,3663331.727050226,0
+PDBC.US,D,20210802,000000,11.6731,11.7031,11.4765,11.5109,9685283.024702517,0
+PDBC.US,D,20210803,000000,11.4025,11.4942,11.3619,11.4942,4364078.520794762,0
+PDBC.US,D,20210804,000000,11.3734,11.4254,11.2879,11.3046,7451568.957559651,0
+PDBC.US,D,20210805,000000,11.3619,11.4713,11.3514,11.4474,2664869.301744188,0
+PDBC.US,D,20210806,000000,11.4942,11.5162,11.3619,11.3857,2823733.1025509764,0
+PDBC.US,D,20210809,000000,11.2077,11.2297,11.1213,11.2191,3204140.9033175083,0
+PDBC.US,D,20210810,000000,11.2879,11.4369,11.2764,11.4025,3711669.6929188804,0
+PDBC.US,D,20210811,000000,11.3567,11.5056,11.2985,11.5056,3689545.467992538,0
+PDBC.US,D,20210812,000000,11.4651,11.5109,11.3734,11.4651,4107026.6315657045,0
+PDBC.US,D,20210813,000000,11.4995,11.5224,11.3963,11.4131,3554485.940161926,0
+PDBC.US,D,20210816,000000,11.3046,11.4025,11.2368,11.3734,7890202.16430446,0
+PDBC.US,D,20210817,000000,11.3108,11.3734,11.2297,11.2535,2761924.1234535724,0
+PDBC.US,D,20210818,000000,11.2932,11.302,11.1045,11.1151,4937164.350774194,0
+PDBC.US,D,20210819,000000,10.9265,10.9723,10.841,10.9608,10970016.10873091,0
+PDBC.US,D,20210820,000000,10.8357,10.8753,10.7034,10.7034,5813724.032369792,0
+PDBC.US,D,20210823,000000,10.9847,11.0931,10.9847,11.0464,10760529.658211874,0
+PDBC.US,D,20210824,000000,11.2024,11.3276,11.1733,11.3187,4870403.710814181,0
+PDBC.US,D,20210825,000000,11.3452,11.4519,11.3046,11.4369,6271199.641618143,0
+PDBC.US,D,20210826,000000,11.3681,11.4175,11.2932,11.3619,3000933.36296446,0
+PDBC.US,D,20210827,000000,11.4254,11.4915,11.4122,11.488,2646004.2112183683,0
+PDBC.US,D,20210830,000000,11.5056,11.5365,11.4369,11.5224,3716148.308516952,0
+PDBC.US,D,20210831,000000,11.488,11.5162,11.4281,11.4765,6268751.60401413,0
+PDBC.US,D,20210901,000000,11.3681,11.4713,11.3452,11.4201,4570478.265882607,0
+PDBC.US,D,20210902,000000,11.5797,11.6484,11.5629,11.5744,3073225.3427563384,0
+PDBC.US,D,20210903,000000,11.6035,11.6379,11.5629,11.5744,2594751.9688878483,0
+PDBC.US,D,20210907,000000,11.488,11.5215,11.4219,11.4422,1759262.1452235063,0
+PDBC.US,D,20210908,000000,11.5797,11.5885,11.4906,11.5224,2746993.1359911044,0
+PDBC.US,D,20210909,000000,11.4369,11.5691,11.391,11.4307,10153544.51974278,0
+PDBC.US,D,20210910,000000,11.5973,11.6255,11.5568,11.5744,9673577.13960715,0
+PDBC.US,D,20210913,000000,11.6484,11.6828,11.6088,11.6599,11446853.676193014,0
+PDBC.US,D,20210914,000000,11.7057,11.7146,11.6149,11.6546,2124792.2753799283,0
+PDBC.US,D,20210915,000000,11.838,11.9208,11.8318,11.8547,3311126.2723788484,0
+PDBC.US,D,20210916,000000,11.7868,11.8036,11.6828,11.7921,2521135.0085948184,0
+PDBC.US,D,20210917,000000,11.7348,11.7401,11.6546,11.6828,3266824.505673806,0
+PDBC.US,D,20210920,000000,11.54,11.5858,11.4422,11.5453,4272079.724850477,0
+PDBC.US,D,20210921,000000,11.5453,11.5568,11.4025,11.5347,11624381.778528443,0
+PDBC.US,D,20210922,000000,11.6484,11.7348,11.6035,11.689,6809424.19096324,0
+PDBC.US,D,20210923,000000,11.6916,11.8662,11.6916,11.8547,3846840.3920586645,0
+PDBC.US,D,20210924,000000,11.8212,11.9358,11.8142,11.9235,5692395.295623036,0
+PDBC.US,D,20210927,000000,12.0266,12.1015,12.0266,12.0901,4704486.20388054,0
+PDBC.US,D,20210928,000000,12.1641,12.1756,11.9702,11.9808,6373463.633243014,0
+PDBC.US,D,20210929,000000,11.9922,12.061,11.9526,11.9975,5563917.563055852,0
+PDBC.US,D,20210930,000000,11.912,12.1386,11.8776,12.061,8985110.237921664,0
+PDBC.US,D,20211001,000000,12.0901,12.2496,12.0495,12.2496,10956126.501491096,0
+PDBC.US,D,20211004,000000,12.3369,12.4797,12.3369,12.4162,11423186.66575163,0
+PDBC.US,D,20211005,000000,12.5203,12.6146,12.5026,12.5996,6615798.93682015,0
+PDBC.US,D,20211006,000000,12.433,12.433,12.3131,12.3589,5832347.495458331,0
+PDBC.US,D,20211007,000000,12.3537,12.5167,12.2787,12.5141,9418644.311659046,0
+PDBC.US,D,20211008,000000,12.5732,12.6225,12.5141,12.537,9641881.97248199,0
+PDBC.US,D,20211011,000000,12.6798,12.7142,12.6384,12.6454,5738265.93906874,0
+PDBC.US,D,20211012,000000,12.6569,12.7054,12.5881,12.6111,10806584.074638044,0
+PDBC.US,D,20211013,000000,12.6401,12.6983,12.5714,12.6974,5433064.394555952,0
+PDBC.US,D,20211014,000000,12.812,12.8394,12.7257,12.8341,4858501.574326092,0
+PDBC.US,D,20211015,000000,12.9214,12.9725,12.887,12.9434,3819151.9296681522,0
+PDBC.US,D,20211018,000000,12.9716,13.0174,12.8464,12.8526,8350904.010321027,0
+PDBC.US,D,20211019,000000,12.8173,12.9214,12.7777,12.8746,10315052.6095463,0
+PDBC.US,D,20211020,000000,12.8235,13.021,12.8059,13.0122,5623041.414716419,0
+PDBC.US,D,20211021,000000,12.8632,12.8887,12.6913,12.812,6692276.856722688,0
+PDBC.US,D,20211022,000000,12.8579,12.8976,12.7433,12.8526,3938330.9763038782,0
+PDBC.US,D,20211025,000000,12.9434,12.969,12.8949,12.9143,7257620.399099071,0
+PDBC.US,D,20211026,000000,12.909,12.961,12.8746,12.9381,4023188.7172355345,0
+PDBC.US,D,20211027,000000,12.7891,12.8693,12.6974,12.7089,8626009.893279394,0
+PDBC.US,D,20211028,000000,12.7142,12.7547,12.6225,12.7547,4744308.220586397,0
+PDBC.US,D,20211029,000000,12.7433,12.7433,12.582,12.6798,9029027.44264906,0
+PDBC.US,D,20211101,000000,12.76,12.783,12.7212,12.7547,6303389.407629007,0
+PDBC.US,D,20211102,000000,12.7257,12.8173,12.7001,12.7891,3525194.5689973324,0
+PDBC.US,D,20211103,000000,12.5943,12.6454,12.4674,12.4912,7356873.690167387,0
+PDBC.US,D,20211104,000000,12.7257,12.7486,12.3589,12.4048,5547848.771276043,0
+PDBC.US,D,20211105,000000,12.4797,12.6111,12.4048,12.5714,4889393.58546254,0
+PDBC.US,D,20211108,000000,12.5943,12.6745,12.5767,12.6692,2425279.2488629324,0
+PDBC.US,D,20211109,000000,12.6569,12.7547,12.5908,12.7433,7740617.764610193,0
+PDBC.US,D,20211110,000000,12.7433,12.7838,12.5714,12.6111,5391191.380635984,0
+PDBC.US,D,20211111,000000,12.7142,12.7715,12.6507,12.6974,3106914.7870399104,0
+PDBC.US,D,20211112,000000,12.6366,12.7309,12.6366,12.6913,5393216.286624474,0
+PDBC.US,D,20211115,000000,12.6225,12.6974,12.5714,12.6913,3567156.066204192,0
+PDBC.US,D,20211116,000000,12.686,12.7309,12.6357,12.686,5189244.15992059,0
+PDBC.US,D,20211117,000000,12.6745,12.7142,12.5256,12.5767,4105812.8223737245,0
+PDBC.US,D,20211118,000000,12.6163,12.634,12.537,12.6111,3198847.787719584,0
+PDBC.US,D,20211119,000000,12.5546,12.5546,12.4048,12.4224,4880839.066661866,0
+PDBC.US,D,20211122,000000,12.4506,12.5652,12.433,12.5026,5833045.15214344,0
+PDBC.US,D,20211123,000000,12.5943,12.7433,12.5873,12.738,12674578.566638451,0
+PDBC.US,D,20211124,000000,12.7257,12.7697,12.686,12.7036,4942221.5109404065,0
+PDBC.US,D,20211126,000000,12.262,12.262,11.8142,11.9579,7754404.141348635,0
+PDBC.US,D,20211129,000000,12.2047,12.2241,11.8873,11.9411,8025013.258291107,0
+PDBC.US,D,20211130,000000,11.7719,11.8089,11.4651,11.6141,46514327.594612114,0
+PDBC.US,D,20211201,000000,11.7577,11.8036,11.4818,11.4995,19458072.61693788,0
+PDBC.US,D,20211202,000000,11.4942,11.7057,11.4598,11.6255,16790659.987896103,0
+PDBC.US,D,20211203,000000,11.8441,11.8988,11.5656,11.6255,8297814.0381858265,0
+PDBC.US,D,20211206,000000,11.6705,11.8521,11.6176,11.8283,8130397.987380593,0
+PDBC.US,D,20211207,000000,11.9252,12.0707,11.9147,11.9922,8325480.946955172,0
+PDBC.US,D,20211208,000000,12.0707,12.1641,12.0548,12.1562,10225578.990481779,0
+PDBC.US,D,20211209,000000,12.0857,12.1095,11.9922,11.9922,18410759.47645966,0
+PDBC.US,D,20211210,000000,12.1095,12.1174,12.0469,12.1174,10568528.86646403,0
+PDBC.US,D,20211213,000000,12.1253,12.1562,12.0319,12.0548,21235387.62148958,0
+PDBC.US,D,20211214,000000,11.9534,11.9922,11.8953,11.9534,8220463.763826623,0
+PDBC.US,D,20211215,000000,11.9376,12.0081,11.8362,11.9922,15234975.197788808,0
+PDBC.US,D,20211216,000000,12.039,12.1641,12.024,12.0936,6894997.738997831,0
+PDBC.US,D,20211217,000000,12.0081,12.0328,11.9341,11.9534,9927933.691789344,0
+PDBC.US,D,20211220,000000,11.8036,11.8917,11.6537,11.8565,10571410.245293591,0
+PDBC.US,D,20211221,000000,11.9887,12.1209,11.9711,12.1209,12006564.917038385,0
+PDBC.US,D,20211222,000000,12.1474,12.2708,12.1407,12.262,19134290.716578886,0
+PDBC.US,D,20211223,000000,12.2516,12.3501,12.2267,12.3237,5812458.040726569,0
+PDBC.US,D,20211227,000000,12.3325,12.5176,12.3105,12.4824,7446166.939454783,0
+PDBC.US,D,20211228,000000,12.5264,12.5264,12.4471,12.4559,7179824.305102064,0
+PDBC.US,D,20211229,000000,12.4383,12.5793,12.4138,12.5176,9397969.851356395,0
+PDBC.US,D,20211230,000000,12.5264,12.5617,12.4471,12.4471,6269805.462649036,0
+PDBC.US,D,20211231,000000,12.4824,12.4956,12.3678,12.3942,7926719.6705652345,0
+PDBC.US,D,20220103,000000,12.3457,12.5176,12.3457,12.4471,14941049.60034918,0
+PDBC.US,D,20220104,000000,12.5352,12.6146,12.5176,12.6058,7533258.316179905,0
+PDBC.US,D,20220105,000000,12.6498,12.6851,12.5352,12.5352,26734201.904612973,0
+PDBC.US,D,20220106,000000,12.6498,12.6763,12.5881,12.6322,7022092.636607049,0
+PDBC.US,D,20220107,000000,12.641,12.6763,12.6058,12.6675,4312654.983896028,0
+PDBC.US,D,20220110,000000,12.6587,12.6675,12.5573,12.6146,6979037.576726292,0
+PDBC.US,D,20220111,000000,12.7027,12.879,12.6322,12.8614,15974006.894729732,0
+PDBC.US,D,20220112,000000,12.9143,12.9936,12.8967,12.9672,7471043.221483689,0
+PDBC.US,D,20220113,000000,12.9584,12.9584,12.8262,12.835,5115177.976786416,0
+PDBC.US,D,20220114,000000,12.8967,12.9936,12.8879,12.9936,4772325.659299969,0
+PDBC.US,D,20220118,000000,13.0642,13.1259,13.0289,13.1082,11969906.745039474,0
+PDBC.US,D,20220119,000000,13.1964,13.2405,13.1435,13.1611,4696241.376583989,0
+PDBC.US,D,20220120,000000,13.1876,13.2757,13.1082,13.1082,14208615.580287283,0
+PDBC.US,D,20220121,000000,13.1699,13.1876,13.0642,13.1259,11624112.925464425,0
+PDBC.US,D,20220124,000000,13.0126,13.0994,12.8967,13.0818,9528469.086708726,0
+PDBC.US,D,20220125,000000,13.0994,13.2317,13.0598,13.2052,7626839.601678221,0
+PDBC.US,D,20220126,000000,13.3198,13.3727,13.2232,13.2581,19307003.286185388,0
+PDBC.US,D,20220127,000000,13.3462,13.3683,13.2404,13.3198,11879327.084888803,0
+PDBC.US,D,20220128,000000,13.3991,13.4256,13.2669,13.3462,4903085.806908521,0
+PDBC.US,D,20220131,000000,13.4168,13.4168,13.2473,13.3639,16822823.662681345,0
+PDBC.US,D,20220201,000000,13.3022,13.4432,13.3022,13.4344,12120218.295847816,0
+PDBC.US,D,20220202,000000,13.5049,13.5137,13.4168,13.5137,8661135.48937329,0
+PDBC.US,D,20220203,000000,13.3595,13.5578,13.3374,13.5049,7661917.552925329,0
+PDBC.US,D,20220204,000000,13.6019,13.6812,13.5931,13.6195,4751330.163482056,0
+PDBC.US,D,20220207,000000,13.6019,13.6548,13.5843,13.646,5104328.564532121,0
+PDBC.US,D,20220208,000000,13.5402,13.5666,13.4608,13.549,6384850.751625347,0
+PDBC.US,D,20220209,000000,13.5737,13.6812,13.5622,13.6724,8923592.799910558,0
+PDBC.US,D,20220210,000000,13.6636,13.7958,13.5843,13.6195,6814443.91589269,0
+PDBC.US,D,20220211,000000,13.6372,13.8531,13.6283,13.8046,7633304.553626907,0
+PDBC.US,D,20220214,000000,13.7121,13.9413,13.6989,13.884,8604649.120302774,0
+PDBC.US,D,20220215,000000,13.6724,13.6768,13.549,13.6636,6910946.284259557,0
+PDBC.US,D,20220216,000000,13.7517,13.8663,13.6636,13.6724,7527737.185958067,0
+PDBC.US,D,20220217,000000,13.7253,13.7958,13.6768,13.787,4673683.810432099,0
+PDBC.US,D,20220218,000000,13.9457,13.9809,13.6897,13.8399,5657447.800504038,0
+PDBC.US,D,20220222,000000,14.1044,14.1396,13.9677,14.025,6494986.352580264,0
+PDBC.US,D,20220223,000000,14.0603,14.2278,14.0515,14.1572,10734619.936768113,0
+PDBC.US,D,20220224,000000,14.7831,14.7831,14.1044,14.2542,16276417.812502079,0
+PDBC.US,D,20220225,000000,14.0162,14.0779,13.8619,14.0074,18608553.6546967,0
+PDBC.US,D,20220228,000000,14.263,14.3336,14.1749,14.263,13366041.421666011,0
+PDBC.US,D,20220301,000000,14.6421,14.8537,14.6068,14.8537,21090476.954384994,0
+PDBC.US,D,20220302,000000,15.1446,15.409,14.9859,15.312,19934513.144010082,0
+PDBC.US,D,20220303,000000,15.409,15.7352,15.3209,15.5324,19907175.211563796,0
+PDBC.US,D,20220304,000000,15.982,16.2376,15.7363,16.1848,19343284.837014448,0
+PDBC.US,D,20220307,000000,16.3963,16.5903,16.1848,16.5197,21181428.69810106,0
+PDBC.US,D,20220308,000000,16.7754,16.9869,16.22,16.8018,31112884.705349375,0
+PDBC.US,D,20220309,000000,16.0437,16.0525,14.9594,15.4795,28819042.84156005,0
+PDBC.US,D,20220310,000000,15.7793,15.8498,15.1357,15.2768,17182967.656348497,0
+PDBC.US,D,20220311,000000,15.2768,15.5853,15.2768,15.5412,8334388.264502301,0
+PDBC.US,D,20220314,000000,15.3297,15.4002,14.9506,15.0652,11030336.753566748,0
+PDBC.US,D,20220315,000000,14.695,14.8775,14.5363,14.6685,13706362.890267124,0
+PDBC.US,D,20220316,000000,14.8801,14.9586,14.501,14.5804,8879103.857021706,0
+PDBC.US,D,20220317,000000,15.1093,15.3341,15.0891,15.2592,5679595.847853774,0
+PDBC.US,D,20220318,000000,15.2856,15.3536,15.171,15.3209,4458459.559078448,0
+PDBC.US,D,20220321,000000,15.6999,15.9291,15.6709,15.9291,5195786.2511450285,0
+PDBC.US,D,20220322,000000,15.8938,15.9556,15.7264,15.8674,16959055.02686272,0
+PDBC.US,D,20220323,000000,16.2288,16.3699,16.1848,16.2465,12613183.643947657,0
+PDBC.US,D,20220324,000000,16.2905,16.2905,16.0525,16.1319,6546738.865802059,0
+PDBC.US,D,20220325,000000,16.1054,16.3258,15.9952,16.2465,6392763.199395496,0
+PDBC.US,D,20220328,000000,15.8321,15.9291,15.4795,15.5501,7366365.224288224,0
+PDBC.US,D,20220329,000000,15.1886,15.5765,15.1005,15.5501,8830838.49282435,0
+PDBC.US,D,20220330,000000,15.8498,15.9467,15.7881,15.8586,7670535.598188386,0
+PDBC.US,D,20220331,000000,15.7793,15.8894,15.4795,15.5501,5463878.132015535,0
+PDBC.US,D,20220401,000000,15.5765,15.6911,15.533,15.6118,6279196.0350707285,0
+PDBC.US,D,20220404,000000,15.96,15.9996,15.8013,15.9379,4563949.787471537,0
+PDBC.US,D,20220405,000000,16.0613,16.1495,15.7837,15.8057,4954456.026954897,0
+PDBC.US,D,20220406,000000,15.9996,16.0875,15.5677,15.6823,6046438.480099094,0
+PDBC.US,D,20220407,000000,15.6911,15.744,15.4619,15.7352,3452537.3120467463,0
+PDBC.US,D,20220408,000000,15.7352,15.9644,15.6937,15.9291,4493312.898904985,0
+PDBC.US,D,20220411,000000,15.8586,15.8674,15.6647,15.7969,6275918.750252383,0
+PDBC.US,D,20220412,000000,16.123,16.2905,16.0966,16.2641,11321483.068277076,0
+PDBC.US,D,20220413,000000,16.3875,16.6431,16.2553,16.6343,10916292.006372984,0
+PDBC.US,D,20220414,000000,16.5462,16.8635,16.4846,16.793,12853886.544321747,0
+PDBC.US,D,20220418,000000,16.9605,17.1588,16.8988,16.9869,10972430.114301503,0
+PDBC.US,D,20220419,000000,16.6343,16.652,16.4375,16.5374,7985613.238799659,0
+PDBC.US,D,20220420,000000,16.5903,16.6079,16.339,16.5462,7323430.410925552,0
+PDBC.US,D,20220421,000000,16.5726,16.652,16.3963,16.5109,7297704.46246226,0
+PDBC.US,D,20220422,000000,16.3963,16.4404,16.2024,16.2024,7238462.6330858385,0
+PDBC.US,D,20220425,000000,15.7616,16.1142,15.6855,16.0878,9121722.760877343,0
+PDBC.US,D,20220426,000000,16.1848,16.3853,16.0173,16.3258,5383174.567963347,0
+PDBC.US,D,20220427,000000,16.2288,16.4757,16.1936,16.4492,10103511.758609809,0
+PDBC.US,D,20220428,000000,16.4139,16.584,16.3126,16.555,3632159.5188386203,0
+PDBC.US,D,20220429,000000,16.6696,16.757,16.4051,16.4404,13593457.08179182,0
+PDBC.US,D,20220502,000000,16.2729,16.7225,16.172,16.7137,18852780.004930872,0
+PDBC.US,D,20220503,000000,16.555,16.6784,16.3875,16.4316,8380634.394716739,0
+PDBC.US,D,20220504,000000,16.793,17.0046,16.6775,16.9605,7401958.193641089,0
+PDBC.US,D,20220505,000000,17.1015,17.1015,16.7489,16.89,6829972.732742237,0
+PDBC.US,D,20220506,000000,16.89,16.9693,16.7048,16.934,7621898.150425636,0
+PDBC.US,D,20220509,000000,16.5814,16.5979,16.1006,16.1936,10874476.84690983,0
+PDBC.US,D,20220510,000000,16.2376,16.3258,16.0261,16.0702,6209515.446643279,0
+PDBC.US,D,20220511,000000,16.3963,16.555,16.3963,16.4492,7407735.698514691,0
+PDBC.US,D,20220512,000000,16.3522,16.5285,16.2465,16.5285,5365222.670334296,0
+PDBC.US,D,20220513,000000,16.6343,16.7621,16.533,16.7225,5921180.177893442,0
+PDBC.US,D,20220516,000000,16.7313,17.0222,16.7225,16.9781,16294280.092443123,0
+PDBC.US,D,20220517,000000,16.9693,17.0839,16.8283,16.8459,5749351.306754748,0
+PDBC.US,D,20220518,000000,16.8988,16.9076,16.4139,16.458,5130656.8799869465,0
+PDBC.US,D,20220519,000000,16.3258,16.7224,16.3258,16.6608,9652064.356881255,0
+PDBC.US,D,20220520,000000,16.7137,16.7842,16.5726,16.7048,5079984.316625681,0
+PDBC.US,D,20220523,000000,16.7225,16.8503,16.6476,16.8018,3718174.348906556,0
+PDBC.US,D,20220524,000000,16.8018,16.8723,16.7137,16.8018,4064204.1239133184,0
+PDBC.US,D,20220525,000000,16.8106,16.9164,16.7225,16.9076,3713482.465899052,0
+PDBC.US,D,20220526,000000,16.8635,17.1809,16.8547,17.1103,4084639.2255809144,0
+PDBC.US,D,20220527,000000,17.0927,17.3395,17.0663,17.3395,4184185.1921366425,0
+PDBC.US,D,20220531,000000,17.6128,17.6463,17.0663,17.1985,7847455.661526713,0
+PDBC.US,D,20220601,000000,17.3836,17.4277,17.2602,17.3131,5462228.712795778,0
+PDBC.US,D,20220602,000000,17.4453,17.6745,17.3616,17.6745,6905393.390806527,0
+PDBC.US,D,20220603,000000,17.5952,17.842,17.5467,17.842,5614126.156361492,0
+PDBC.US,D,20220606,000000,17.8685,17.9742,17.798,17.9302,3782963.3997304384,0
+PDBC.US,D,20220607,000000,17.8861,18.0536,17.82,18.0448,3360062.06763458,0
+PDBC.US,D,20220608,000000,18.0888,18.2872,18.0536,18.2123,7939905.949114371,0
+PDBC.US,D,20220609,000000,18.1153,18.3003,18.08,18.2387,7800206.720727499,0
+PDBC.US,D,20220610,000000,18.1241,18.1505,17.8861,18.0536,7958870.866938223,0
+PDBC.US,D,20220613,000000,17.9214,18.0271,17.5511,17.8332,8924872.40436715,0
+PDBC.US,D,20220614,000000,17.8861,17.9566,17.5159,17.6569,7915211.171263705,0
+PDBC.US,D,20220615,000000,17.6304,17.8326,17.5864,17.6393,5297985.5819064025,0
+PDBC.US,D,20220616,000000,17.6393,17.8156,17.4807,17.7362,5412214.102080633,0
+PDBC.US,D,20220617,000000,17.5379,17.5511,16.934,17.0839,12657736.113298893,0
+PDBC.US,D,20220621,000000,17.2117,17.3307,16.987,17.031,7754371.243716328,0
+PDBC.US,D,20220622,000000,16.555,16.9114,16.4933,16.7313,9758565.336666917,0
+PDBC.US,D,20220623,000000,16.8106,16.8106,16.3611,16.3699,8713780.776271803,0
+PDBC.US,D,20220624,000000,16.4668,16.6255,16.3611,16.5021,7304888.6247172225,0
+PDBC.US,D,20220627,000000,16.5021,16.6079,16.317,16.5197,11381656.240968091,0
+PDBC.US,D,20220628,000000,16.5374,16.7269,16.4933,16.6696,4627003.204590999,0
+PDBC.US,D,20220629,000000,16.8018,16.862,16.4139,16.4228,4150687.4616413363,0
+PDBC.US,D,20220630,000000,16.2817,16.2993,15.8586,15.9027,8714469.357748,0
+PDBC.US,D,20220701,000000,16.123,16.1483,15.885,15.9556,7815575.587019971,0
+PDBC.US,D,20220705,000000,15.5236,15.5941,14.8272,14.9242,21482579.29623575,0
+PDBC.US,D,20220706,000000,14.8625,14.9329,14.5099,14.6773,13175413.25526611,0
+PDBC.US,D,20220707,000000,15.0917,15.409,15.0652,15.2503,6759486.719523846,0
+PDBC.US,D,20220708,000000,15.409,15.5677,15.2547,15.5148,4312006.10645882,0
+PDBC.US,D,20220711,000000,15.5677,15.6029,15.392,15.5501,4963506.279042388,0
+PDBC.US,D,20220712,000000,15.1005,15.1974,14.7919,14.8184,9048092.187770944,0
+PDBC.US,D,20220713,000000,14.8537,15.0917,14.8024,14.8801,5065054.463564326,0
+PDBC.US,D,20220714,000000,14.5804,14.8233,14.4041,14.7479,6384568.28574796,0
+PDBC.US,D,20220715,000000,14.8889,14.9947,14.7699,14.9418,4591992.183009616,0
+PDBC.US,D,20220718,000000,15.3209,15.409,15.1974,15.2239,4305167.936543629,0
+PDBC.US,D,20220719,000000,15.0476,15.3209,15.0476,15.2944,12882585.758104833,0
+PDBC.US,D,20220720,000000,15.2327,15.3341,15.1622,15.268,3653443.1525394884,0
+PDBC.US,D,20220721,000000,14.933,15.1049,14.8889,14.9859,14437644.3587972,0
+PDBC.US,D,20220722,000000,14.9594,15.1357,14.8184,14.836,2668806.808010882,0
+PDBC.US,D,20220725,000000,15.0123,15.1093,14.9154,15.0828,10444637.517600749,0
+PDBC.US,D,20220726,000000,15.3297,15.3605,15.0917,15.1357,8595384.466404736,0
+PDBC.US,D,20220727,000000,15.268,15.4883,15.1622,15.4531,6879492.744571678,0
+PDBC.US,D,20220728,000000,15.5677,15.5941,15.3738,15.4707,4088417.915691648,0
+PDBC.US,D,20220729,000000,15.6294,15.8498,15.528,15.5324,14812102.2257208,0
+PDBC.US,D,20220801,000000,15.1622,15.2503,15.0564,15.2063,13361434.618742058,0
+PDBC.US,D,20220802,000000,15.2327,15.3782,15.1269,15.1269,4999600.65368764,0
+PDBC.US,D,20220803,000000,15.268,15.3209,14.9082,15.0035,5647154.244795603,0
+PDBC.US,D,20220804,000000,14.8977,15.0211,14.7655,14.8448,4629488.677431772,0
+PDBC.US,D,20220805,000000,14.6509,15.0123,14.6421,14.7831,3640501.9046309763,0
+PDBC.US,D,20220808,000000,14.7831,14.9771,14.7831,14.9683,2910481.89013967,0
+PDBC.US,D,20220809,000000,15.1886,15.2382,15.0476,15.1269,11439354.150428358,0
+PDBC.US,D,20220810,000000,15.1446,15.3649,14.9771,15.2856,6922212.02172269,0
+PDBC.US,D,20220811,000000,15.5148,15.6823,15.4178,15.6029,6253792.256523812,0
+PDBC.US,D,20220812,000000,15.506,15.5941,15.4124,15.5501,3003299.7236882644,0
+PDBC.US,D,20220815,000000,15.1005,15.3561,15.0475,15.3209,7724268.775755225,0
+PDBC.US,D,20220816,000000,15.3738,15.463,15.1137,15.171,3291572.6003768304,0
+PDBC.US,D,20220817,000000,15.2415,15.3209,15.1005,15.2151,4678670.637729242,0
+PDBC.US,D,20220818,000000,15.3209,15.4972,15.2944,15.4443,5327381.317973484,0
+PDBC.US,D,20220819,000000,15.3826,15.5853,15.3176,15.4707,3761809.0877565662,0
+PDBC.US,D,20220822,000000,15.3738,15.6118,15.2239,15.6029,3667624.300865602,0
+PDBC.US,D,20220823,000000,15.7616,15.9379,15.7352,15.8586,6920418.533561457,0
+PDBC.US,D,20220824,000000,15.8762,16.0173,15.7881,16.0173,4895112.101478214,0
+PDBC.US,D,20220825,000000,16.0084,16.0525,15.7443,15.8145,2577548.775994038,0
+PDBC.US,D,20220826,000000,15.8145,15.9027,15.6823,15.8498,4086296.5856084684,0
+PDBC.US,D,20220829,000000,15.8762,16.1054,15.8234,16.0702,9309011.250397628,0
+PDBC.US,D,20220830,000000,15.7704,15.8145,15.5148,15.6647,5049618.667606128,0
+PDBC.US,D,20220831,000000,15.409,15.5501,15.3032,15.312,6486984.287122109,0
+PDBC.US,D,20220901,000000,15.0828,15.1709,14.9506,15.0123,15444242.708892845,0
+PDBC.US,D,20220902,000000,15.2239,15.2547,15.0652,15.074,11178095.90186859,0
+PDBC.US,D,20220906,000000,15.1357,15.1754,14.9903,14.9947,3735703.1149200844,0
+PDBC.US,D,20220907,000000,14.7831,14.933,14.6245,14.6421,9132639.102797365,0
+PDBC.US,D,20220908,000000,14.7126,14.7964,14.5804,14.7038,3397932.914424356,0
+PDBC.US,D,20220909,000000,14.9242,15.1446,14.9242,15.1181,6763355.027322587,0
+PDBC.US,D,20220912,000000,15.2944,15.409,15.2305,15.3385,2608407.8894981802,0
+PDBC.US,D,20220913,000000,15.2592,15.3649,15.0652,15.2503,5904495.40630873,0
+PDBC.US,D,20220914,000000,15.3209,15.409,15.2415,15.3032,5050847.22401259,0
+PDBC.US,D,20220915,000000,15.0388,15.0388,14.8096,14.8801,5680004.232254814,0
+PDBC.US,D,20220916,000000,14.8977,14.9418,14.7875,14.8272,3875451.122554858,0
+PDBC.US,D,20220919,000000,14.5363,14.9065,14.5363,14.8801,3066026.433286894,0
+PDBC.US,D,20220920,000000,14.8272,14.8977,14.7357,14.8889,4779160.426011818,0
+PDBC.US,D,20220921,000000,14.9859,15.0123,14.695,14.7831,4997393.109119796,0
+PDBC.US,D,20220922,000000,15.0035,15.0432,14.7655,14.8008,4015546.2569305166,0
+PDBC.US,D,20220923,000000,14.3688,14.3776,14.2234,14.2983,12120717.432337977,0
+PDBC.US,D,20220926,000000,14.2454,14.3732,13.9589,13.9721,9040264.820084345,0
+PDBC.US,D,20220927,000000,14.1661,14.3071,14.0818,14.1308,7952882.363457417,0
+PDBC.US,D,20220928,000000,14.2366,14.5363,14.2093,14.5099,4962620.311772355,0
+PDBC.US,D,20220929,000000,14.5363,14.5539,14.36,14.4393,6300352.615846829,0
+PDBC.US,D,20220930,000000,14.3247,14.4657,14.2234,14.263,7575544.252105368,0
+PDBC.US,D,20221003,000000,14.6245,14.6333,14.4746,14.6068,11588574.407365033,0
+PDBC.US,D,20221004,000000,14.9242,15.0432,14.8537,14.9947,6438789.255793818,0
+PDBC.US,D,20221005,000000,15.074,15.2855,14.9358,15.2592,5686646.150777284,0
+PDBC.US,D,20221006,000000,15.1974,15.3826,15.1886,15.3649,7992555.773617338,0
+PDBC.US,D,20221007,000000,15.3385,15.5978,15.3033,15.5148,4268810.380839928,0
+PDBC.US,D,20221010,000000,15.5765,15.6647,15.3561,15.3826,5652864.820003479,0
+PDBC.US,D,20221011,000000,15.1974,15.2944,15.0917,15.1534,16848221.76922269,0
+PDBC.US,D,20221012,000000,15.1534,15.1622,15.0211,15.1181,2691777.296168268,0
+PDBC.US,D,20221013,000000,15.03,15.3787,14.9991,15.312,3109243.7125269524,0
+PDBC.US,D,20221014,000000,15.171,15.2283,14.9903,15.0388,2319595.03787935,0
+PDBC.US,D,20221017,000000,15.0917,15.171,14.955,14.9771,5340513.145269148,0
+PDBC.US,D,20221018,000000,14.9021,14.9594,14.7126,14.8008,7071486.729912837,0
+PDBC.US,D,20221019,000000,14.7302,14.8671,14.695,14.8008,3979162.6100011943,0
+PDBC.US,D,20221020,000000,14.9418,15.0388,14.7743,14.8096,4167121.5305798543,0
+PDBC.US,D,20221021,000000,14.7479,14.8889,14.695,14.836,11261255.444332587,0
+PDBC.US,D,20221024,000000,14.836,14.9771,14.814,14.8889,5277813.661297254,0
+PDBC.US,D,20221025,000000,14.8977,14.9947,14.8448,14.9506,3678809.4958496424,0
+PDBC.US,D,20221026,000000,15.0035,15.2503,15.0035,15.2239,7198207.275154435,0
+PDBC.US,D,20221027,000000,15.268,15.2988,15.1799,15.2327,3117515.76545024,0
+PDBC.US,D,20221028,000000,15.0917,15.1401,14.9683,15.1005,3119696.084391348,0
+PDBC.US,D,20221031,000000,14.9594,15.1049,14.8757,14.9859,6749266.899887821,0
+PDBC.US,D,20221101,000000,15.2239,15.2504,15.1269,15.1886,5114732.1571486145,0
+PDBC.US,D,20221102,000000,15.171,15.4399,15.1269,15.312,4714624.346636359,0
+PDBC.US,D,20221103,000000,15.171,15.3649,15.1446,15.2856,5132334.659234553,0
+PDBC.US,D,20221104,000000,15.7175,15.8321,15.6233,15.8321,3395606.2577395425,0
+PDBC.US,D,20221107,000000,15.8057,15.9027,15.6911,15.7264,4024830.1956474925,0
+PDBC.US,D,20221108,000000,15.7175,15.7793,15.4355,15.4883,7650179.904598771,0
+PDBC.US,D,20221109,000000,15.2944,15.3426,15.1358,15.1446,5500646.340922503,0
+PDBC.US,D,20221110,000000,15.2151,15.3297,15.1622,15.2592,3347498.57529703,0
+PDBC.US,D,20221111,000000,15.5589,15.6557,15.4635,15.5412,3561256.046010278,0
+PDBC.US,D,20221114,000000,15.4972,15.6647,15.3385,15.3473,4239684.632237978,0
+PDBC.US,D,20221115,000000,15.3473,15.6647,15.2592,15.5148,4107867.222791178,0
+PDBC.US,D,20221116,000000,15.3032,15.3914,15.2592,15.3473,2684935.7230497343,0
+PDBC.US,D,20221117,000000,15.1886,15.2151,15.0211,15.0828,3618061.1817938285,0
+PDBC.US,D,20221118,000000,14.8316,14.9859,14.8008,14.9859,5262976.829127248,0
+PDBC.US,D,20221121,000000,14.717,14.9683,14.5539,14.9242,6147617.984258982,0
+PDBC.US,D,20221122,000000,15.0828,15.1578,15.03,15.0828,7437776.908815639,0
+PDBC.US,D,20221123,000000,14.8977,14.9404,14.7787,14.8625,3387769.8148440304,0
+PDBC.US,D,20221125,000000,14.9065,14.9947,14.7391,14.7479,1344869.955883762,0
+PDBC.US,D,20221128,000000,14.5187,14.7831,14.5099,14.6509,5663784.565126843,0
+PDBC.US,D,20221129,000000,14.8537,14.9286,14.7391,14.8184,6434051.996741755,0
+PDBC.US,D,20221130,000000,15.1093,15.1798,14.9947,15.1798,4902755.696184346,0
+PDBC.US,D,20221201,000000,15.3032,15.3517,15.0829,15.1005,6698307.333044712,0
+PDBC.US,D,20221202,000000,15.0211,15.0961,14.9065,14.9418,6265204.331730653,0
+PDBC.US,D,20221205,000000,15.0476,15.074,14.5099,14.5451,6932321.804450658,0
+PDBC.US,D,20221206,000000,14.5539,14.5804,14.2278,14.3247,7027268.908890231,0
+PDBC.US,D,20221207,000000,14.3424,14.4085,14.1881,14.2542,6400218.483516704,0
+PDBC.US,D,20221208,000000,14.3424,14.3953,14.1572,14.219,4359420.669820678,0
+PDBC.US,D,20221209,000000,14.2718,14.3203,14.122,14.219,16007661.172578769,0
+PDBC.US,D,20221212,000000,14.263,14.4085,14.2629,14.3776,5457021.811682519,0
+PDBC.US,D,20221213,000000,14.6068,14.7126,14.6024,14.6333,7274313.1114915805,0
+PDBC.US,D,20221214,000000,14.6773,14.7919,14.6333,14.7567,6683249.292657477,0
+PDBC.US,D,20221215,000000,14.7126,14.7214,14.4878,14.5451,6331580.409713021,0
+PDBC.US,D,20221216,000000,14.3424,14.4526,14.3159,14.36,5122112.570796299,0
+PDBC.US,D,20221219,000000,14.39,14.41,14.27,14.35,7314202,0
+PDBC.US,D,20221220,000000,14.35,14.435,14.27,14.41,6067467,0
+PDBC.US,D,20221221,000000,14.52,14.61,14.52,14.59,7500987,0
+PDBC.US,D,20221222,000000,14.56,14.59,14.33,14.42,5549754,0
+PDBC.US,D,20221223,000000,14.54,14.7,14.42,14.68,7087506,0
+PDBC.US,D,20221227,000000,14.78,14.9,14.61,14.81,8725202,0
+PDBC.US,D,20221228,000000,14.7,14.7,14.5,14.65,6685490,0
+PDBC.US,D,20221229,000000,14.53,14.64,14.49,14.63,7049726,0
+PDBC.US,D,20221230,000000,14.58,14.78,14.56,14.78,4967957,0
+PDBC.US,D,20230103,000000,14.6,14.69,14.35,14.41,9766527,0
+PDBC.US,D,20230104,000000,14.18,14.23,14.06,14.12,5159487,0
+PDBC.US,D,20230105,000000,14.08,14.15,14,14.06,3305876,0
+PDBC.US,D,20230106,000000,14.18,14.24,14.08,14.15,4234786,0
+PDBC.US,D,20230109,000000,14.38,14.5,14.323,14.35,5908009,0
+PDBC.US,D,20230110,000000,14.4,14.44,14.28,14.36,3684016,0
+PDBC.US,D,20230111,000000,14.55,14.65,14.45,14.62,11287763,0
+PDBC.US,D,20230112,000000,14.73,14.83,14.66,14.77,8208923,0
+PDBC.US,D,20230113,000000,14.79,14.93,14.75,14.92,3934640,0
+PDBC.US,D,20230117,000000,14.98,15.03,14.88,15.02,7183530,0
+PDBC.US,D,20230118,000000,15.13,15.155,14.85,14.85,3474123,0
+PDBC.US,D,20230119,000000,14.94,15.06,14.905,15.01,3617993,0
+PDBC.US,D,20230120,000000,15.08,15.13,14.9899,15.09,4205613,0
+PDBC.US,D,20230123,000000,15.13,15.19,15.0997,15.17,3458871,0
+PDBC.US,D,20230124,000000,15.17,15.185,15.03,15.08,4023315,0
+PDBC.US,D,20230125,000000,15.03,15.08,14.95,15.02,3492938,0
+PDBC.US,D,20230126,000000,15.1,15.13,14.995,15.1,2262784,0
+PDBC.US,D,20230127,000000,15.1,15.12,14.875,14.9,2800767,0
+PDBC.US,D,20230130,000000,14.8,14.92,14.69,14.69,5330227,0
+PDBC.US,D,20230131,000000,14.69,14.95,14.68,14.95,6363799,0
+PDBC.US,D,20230201,000000,14.81,14.84,14.52,14.65,6702405,0
+PDBC.US,D,20230202,000000,14.66,14.68,14.49,14.5,6211792,0
+PDBC.US,D,20230203,000000,14.41,14.5705,14.16,14.16,5512993,0
+PDBC.US,D,20230206,000000,14.19,14.23,13.98,14.21,3509149,0
+PDBC.US,D,20230207,000000,14.24,14.49,14.23,14.49,2803178,0
+PDBC.US,D,20230208,000000,14.5,14.535,14.3738,14.52,2158585,0
+PDBC.US,D,20230209,000000,14.45,14.475,14.33,14.38,17773040,0
+PDBC.US,D,20230210,000000,14.48,14.6,14.48,14.59,2281684,0
+PDBC.US,D,20230213,000000,14.51,14.64,14.47,14.58,1855838,0
+PDBC.US,D,20230214,000000,14.49,14.67,14.45,14.63,1298571,0
+PDBC.US,D,20230215,000000,14.57,14.57,14.36,14.44,1761070,0
+PDBC.US,D,20230216,000000,14.5,14.5,14.39,14.4,3712484,0
+PDBC.US,D,20230217,000000,14.32,14.32,14.145,14.28,3749746,0
+PDBC.US,D,20230221,000000,14.37,14.43,14.27,14.31,1901988,0
+PDBC.US,D,20230222,000000,14.26,14.29,14.11,14.11,2109501,0
+PDBC.US,D,20230223,000000,14.21,14.255,14.12,14.21,1981392,0
+PDBC.US,D,20230224,000000,14.05,14.17,13.96,14.15,2884860,0
+PDBC.US,D,20230227,000000,14.21,14.25,14.115,14.17,1832950,0
+PDBC.US,D,20230228,000000,14.29,14.29,14.21,14.23,11104547,0
+PDBC.US,D,20230301,000000,14.32,14.49,14.29,14.48,2677986,0
+PDBC.US,D,20230302,000000,14.44,14.48,14.35,14.43,2736789,0
+PDBC.US,D,20230303,000000,14.38,14.67,14.38,14.67,2921497,0
+PDBC.US,D,20230306,000000,14.48,14.6,14.45,14.6,2307558,0
+PDBC.US,D,20230307,000000,14.49,14.51,14.255,14.27,2251591,0
+PDBC.US,D,20230308,000000,14.2,14.2724,14.1643,14.19,2294550,0
+PDBC.US,D,20230309,000000,14.28,14.3,14,14.01,1961179,0
+PDBC.US,D,20230310,000000,14.05,14.2,14.04,14.17,2654163,0
+PDBC.US,D,20230313,000000,13.94,14.23,13.92,14.08,8783421,0
+PDBC.US,D,20230314,000000,13.99,14.12,13.86,13.9,5944739,0
+PDBC.US,D,20230315,000000,13.61,13.7,13.39,13.58,7070975,0
+PDBC.US,D,20230316,000000,13.445,13.68,13.38,13.63,6321576,0
+PDBC.US,D,20230317,000000,13.66,13.68,13.48,13.58,4789016,0
+PDBC.US,D,20230320,000000,13.58,13.655,13.5,13.64,2395033,0
+PDBC.US,D,20230321,000000,13.67,13.7299,13.585,13.69,3096194,0
+PDBC.US,D,20230322,000000,13.71,13.825,13.65,13.74,2230798,0
+PDBC.US,D,20230323,000000,13.81,13.895,13.69,13.7,2036886,0
+PDBC.US,D,20230324,000000,13.71,13.78,13.6401,13.75,2541070,0
+PDBC.US,D,20230327,000000,13.79,14.03,13.77,14.01,1957674,0
+PDBC.US,D,20230328,000000,14.01,14.14,13.99,14.07,7059491,0
+PDBC.US,D,20230329,000000,14.11,14.16,13.98,14,1445962,0
+PDBC.US,D,20230330,000000,14.05,14.1,13.99,14.09,1828776,0
+PDBC.US,D,20230331,000000,14.09,14.235,14.09,14.22,2633126,0
+PDBC.US,D,20230403,000000,14.49,14.58,14.4257,14.46,14135615,0
+PDBC.US,D,20230404,000000,14.48,14.5099,14.3546,14.45,2208983,0
+PDBC.US,D,20230405,000000,14.45,14.52,14.4,14.5,1867218,0
+PDBC.US,D,20230406,000000,14.48,14.4999,14.41,14.45,2347181,0
+PDBC.US,D,20230410,000000,14.44,14.5,14.4101,14.48,4469823,0
+PDBC.US,D,20230411,000000,14.46,14.57,14.45,14.56,2612628,0
+PDBC.US,D,20230412,000000,14.61,14.67,14.57,14.65,2485812,0
+PDBC.US,D,20230413,000000,14.72,14.74,14.62,14.65,9201951,0
+PDBC.US,D,20230414,000000,14.64,14.717,14.56,14.66,3588430,0
+PDBC.US,D,20230417,000000,14.63,14.65,14.5312,14.61,2801645,0
+PDBC.US,D,20230418,000000,14.64,14.7,14.555,14.65,1638708,0
+PDBC.US,D,20230419,000000,14.48,14.54,14.41,14.45,1275279,0
+PDBC.US,D,20230420,000000,14.27,14.3596,14.27,14.31,1698648,0
+PDBC.US,D,20230421,000000,14.34,14.36,14.23,14.28,1253920,0
+PDBC.US,D,20230424,000000,14.24,14.42,14.235,14.37,8281407,0
+PDBC.US,D,20230425,000000,14.27,14.2799,14.11,14.2,5034268,0
+PDBC.US,D,20230426,000000,14.17,14.2,13.94,13.97,7685753,0
+PDBC.US,D,20230427,000000,13.94,14.04,13.91,14,3955912,0
+PDBC.US,D,20230428,000000,13.96,14.15,13.935,14.15,2761595,0
+PDBC.US,D,20230501,000000,14.08,14.125,13.93,14.04,4693101,0
+PDBC.US,D,20230502,000000,13.9,13.92,13.6637,13.7,6565199,0
+PDBC.US,D,20230503,000000,13.53,13.5827,13.48,13.5,2229764,0
+PDBC.US,D,20230504,000000,13.51,13.66,13.465,13.56,4786074,0
+PDBC.US,D,20230505,000000,13.71,13.88,13.7,13.87,2851335,0
+PDBC.US,D,20230508,000000,14,14.05,13.94,13.96,1807637,0
+PDBC.US,D,20230509,000000,13.92,14.01,13.8031,13.98,2547508,0
+PDBC.US,D,20230510,000000,13.95,14,13.85,13.94,1623205,0
+PDBC.US,D,20230511,000000,13.76,13.78,13.6401,13.68,2784469,0
+PDBC.US,D,20230512,000000,13.7,13.74,13.5601,13.59,1578821,0
+PDBC.US,D,20230515,000000,13.68,13.8,13.66,13.75,1786339,0
+PDBC.US,D,20230516,000000,13.72,13.775,13.59,13.61,2463024,0
+PDBC.US,D,20230517,000000,13.74,13.805,13.62,13.78,1827078,0
+PDBC.US,D,20230518,000000,13.62,13.6704,13.5882,13.64,2448230,0
+PDBC.US,D,20230519,000000,13.75,13.77,13.581,13.62,3116431,0
+PDBC.US,D,20230522,000000,13.57,13.665,13.56,13.62,1450053,0
+PDBC.US,D,20230523,000000,13.66,13.73,13.64,13.68,1505353,0
+PDBC.US,D,20230524,000000,13.75,13.7901,13.62,13.7,3099308,0
+PDBC.US,D,20230525,000000,13.54,13.57,13.4005,13.48,5300344,0
+PDBC.US,D,20230526,000000,13.64,13.7,13.61,13.7,3463873,0
+PDBC.US,D,20230530,000000,13.48,13.48,13.32,13.37,2516429,0
+PDBC.US,D,20230531,000000,13.27,13.36,13.21,13.23,1920576,0
+PDBC.US,D,20230601,000000,13.28,13.52,13.28,13.43,2410821,0
+PDBC.US,D,20230602,000000,13.6,13.64,13.515,13.63,4263101,0
+PDBC.US,D,20230605,000000,13.69,13.705,13.6,13.61,1982150,0
+PDBC.US,D,20230606,000000,13.55,13.64,13.52,13.61,1819577,0
+PDBC.US,D,20230607,000000,13.68,13.725,13.635,13.65,2625246,0
+PDBC.US,D,20230608,000000,13.7,13.72,13.48,13.66,1611098,0
+PDBC.US,D,20230609,000000,13.67,13.7499,13.58,13.6,5427274,0
+PDBC.US,D,20230612,000000,13.45,13.49,13.3501,13.41,1818889,0
+PDBC.US,D,20230613,000000,13.64,13.67,13.57,13.58,3671558,0
+PDBC.US,D,20230614,000000,13.68,13.72,13.5519,13.61,2332100,0
+PDBC.US,D,20230615,000000,13.69,13.93,13.69,13.91,2060825,0
+PDBC.US,D,20230616,000000,13.97,14.11,13.97,14.1,11202570,0
+PDBC.US,D,20230620,000000,13.97,13.98,13.8401,13.98,7219373,0
+PDBC.US,D,20230621,000000,13.97,14.17,13.94,14.17,1481261,0
+PDBC.US,D,20230622,000000,13.94,13.977,13.83,13.89,3182044,0
+PDBC.US,D,20230623,000000,13.64,13.74,13.6348,13.74,1792264,0
+PDBC.US,D,20230626,000000,13.79,13.84,13.715,13.76,4153689,0
+PDBC.US,D,20230627,000000,13.67,13.71,13.51,13.54,1880697,0
+PDBC.US,D,20230628,000000,13.44,13.55,13.3875,13.49,2323658,0
+PDBC.US,D,20230629,000000,13.44,13.555,13.43,13.5,2133925,0
+PDBC.US,D,20230630,000000,13.56,13.72,13.55,13.605,2637925,0
+PDBC.US,D,20230703,000000,13.65,13.7064,13.6,13.62,1517992,0
+PDBC.US,D,20230705,000000,13.75,13.7699,13.645,13.7,1148988,0
+PDBC.US,D,20230706,000000,13.68,13.69,13.525,13.69,2907067,0
+PDBC.US,D,20230707,000000,13.67,13.82,13.66,13.79,1497700,0
+PDBC.US,D,20230710,000000,13.8,13.86,13.77,13.82,1112263,0
+PDBC.US,D,20230711,000000,13.89,13.99,13.87,13.99,1584445,0
+PDBC.US,D,20230712,000000,14.1,14.16,14.0401,14.1,4454693,0
+PDBC.US,D,20230713,000000,14.12,14.3,14.105,14.3,2412053,0
+PDBC.US,D,20230714,000000,14.27,14.28,14.17,14.2,1613923,0
+PDBC.US,D,20230717,000000,14.1,14.128,14.05,14.05,4081980,0
+PDBC.US,D,20230718,000000,14.1,14.28,14.1,14.24,3000250,0
+PDBC.US,D,20230719,000000,14.35,14.42,14.2871,14.31,5370789,0
+PDBC.US,D,20230720,000000,14.42,14.45,14.2934,14.37,3241424,0
+PDBC.US,D,20230721,000000,14.37,14.47,14.37,14.46,1716541,0
+PDBC.US,D,20230724,000000,14.54,14.7475,14.52,14.71,2453680,0
+PDBC.US,D,20230725,000000,14.67,14.79,14.645,14.78,2816935,0
+PDBC.US,D,20230726,000000,14.7,14.735,14.65,14.7,1727888,0
+PDBC.US,D,20230727,000000,14.69,14.74,14.6222,14.68,5062175,0
+PDBC.US,D,20230728,000000,14.67,14.7667,14.595,14.74,2724425,0
+PDBC.US,D,20230731,000000,14.74,14.86,14.72,14.79,6282906,0
+PDBC.US,D,20230801,000000,14.71,14.76,14.6684,14.72,5778627,0
+PDBC.US,D,20230802,000000,14.69,14.69,14.45,14.5,3532031,0
+PDBC.US,D,20230803,000000,14.51,14.6595,14.4901,14.62,2593354,0
+PDBC.US,D,20230804,000000,14.65,14.73,14.61,14.665,1654120,0
+PDBC.US,D,20230807,000000,14.68,14.68,14.5801,14.66,4774090,0
+PDBC.US,D,20230808,000000,14.46,14.69,14.415,14.66,5370014,0
+PDBC.US,D,20230809,000000,14.74,14.8,14.68,14.75,2402739,0
+PDBC.US,D,20230810,000000,14.73,14.77,14.65,14.67,4528598,0
+PDBC.US,D,20230811,000000,14.65,14.7351,14.63,14.66,1261175,0
+PDBC.US,D,20230814,000000,14.58,14.615,14.51,14.57,2273232,0
+PDBC.US,D,20230815,000000,14.52,14.53,14.38,14.41,1788520,0
+PDBC.US,D,20230816,000000,14.46,14.51,14.333,14.35,2319370,0
+PDBC.US,D,20230817,000000,14.48,14.5,14.38,14.38,2617784,0
+PDBC.US,D,20230818,000000,14.41,14.51,14.4,14.5,1533388,0
+PDBC.US,D,20230821,000000,14.56,14.59,14.43,14.45,2908544,0
+PDBC.US,D,20230822,000000,14.51,14.53,14.425,14.45,1681691,0
+PDBC.US,D,20230823,000000,14.4,14.54,14.3688,14.49,1648370,0
+PDBC.US,D,20230824,000000,14.42,14.5299,14.38,14.49,1353836,0
+PDBC.US,D,20230825,000000,14.61,14.6599,14.48,14.63,1964643,0
+PDBC.US,D,20230828,000000,14.63,14.685,14.57,14.62,3856208,0
+PDBC.US,D,20230829,000000,14.61,14.69,14.56,14.66,2638932,0
+PDBC.US,D,20230830,000000,14.74,14.77,14.66,14.7,2477708,0
+PDBC.US,D,20230831,000000,14.74,14.78,14.68,14.75,3705253,0
+PDBC.US,D,20230901,000000,14.89,14.93,14.85,14.93,6651979,0
+PDBC.US,D,20230905,000000,15,15.07,14.96,14.99,6874216,0
+PDBC.US,D,20230906,000000,14.95,15.0399,14.92,15.01,2619355,0
+PDBC.US,D,20230907,000000,14.99,15.015,14.94,14.99,2411718,0
+PDBC.US,D,20230908,000000,15.01,15.05,14.964,15.03,1763978,0
+PDBC.US,D,20230911,000000,15.13,15.16,15.0703,15.1,4776877,0
+PDBC.US,D,20230912,000000,15.16,15.21,15.135,15.18,10200057,0
+PDBC.US,D,20230913,000000,15.19,15.235,15.14,15.21,4546812,0
+PDBC.US,D,20230914,000000,15.28,15.35,15.28,15.34,1964849,0
+PDBC.US,D,20230915,000000,15.27,15.335,15.2643,15.29,1749699,0
+PDBC.US,D,20230918,000000,15.35,15.35,15.25,15.31,2690449,0
+PDBC.US,D,20230919,000000,15.34,15.35,15.255,15.29,1515280,0
+PDBC.US,D,20230920,000000,15.22,15.33,15.18,15.18,1609844,0
+PDBC.US,D,20230921,000000,15.19,15.225,15.12,15.12,1767966,0
+PDBC.US,D,20230922,000000,15.22,15.2408,15.08,15.11,1879716,0
+PDBC.US,D,20230925,000000,15.09,15.09,14.98,15.05,3063019,0
+PDBC.US,D,20230926,000000,14.99,15.0595,14.9801,15.05,4947827,0
+PDBC.US,D,20230927,000000,15.1,15.185,15.1,15.13,3415039,0
+PDBC.US,D,20230928,000000,15.13,15.1899,15.08,15.12,3529140,0
+PDBC.US,D,20230929,000000,15.17,15.17,14.93,14.95,16667467,0
+PDBC.US,D,20231002,000000,14.95,14.96,14.82,14.85,10427970,0
+PDBC.US,D,20231003,000000,14.81,14.8299,14.7222,14.78,3743992,0
+PDBC.US,D,20231004,000000,14.62,14.62,14.31,14.36,2935841,0
+PDBC.US,D,20231005,000000,14.24,14.3301,14.2,14.29,5969700,0
+PDBC.US,D,20231006,000000,14.35,14.38,14.255,14.32,5148305,0
+PDBC.US,D,20231009,000000,14.54,14.63,14.495,14.61,3326512,0
+PDBC.US,D,20231010,000000,14.59,14.63,14.52,14.62,11784345,0
+PDBC.US,D,20231011,000000,14.56,14.58,14.42,14.53,7383959,0
+PDBC.US,D,20231012,000000,14.58,14.58,14.425,14.5,4344992,0
+PDBC.US,D,20231013,000000,14.75,14.89,14.725,14.87,1911602,0
+PDBC.US,D,20231016,000000,14.86,14.8683,14.78,14.85,5514062,0
+PDBC.US,D,20231017,000000,14.8,14.89,14.765,14.89,2177637,0
+PDBC.US,D,20231018,000000,14.99,15.06,14.962,15.03,4092644,0
+PDBC.US,D,20231019,000000,14.96,15.17,14.9109,15.17,6702750,0
+PDBC.US,D,20231020,000000,15.15,15.22,15.0308,15.05,5314738,0
+PDBC.US,D,20231023,000000,15.04,15.07,14.925,14.96,5270369,0
+PDBC.US,D,20231024,000000,14.86,14.89,14.735,14.82,2229452,0
+PDBC.US,D,20231025,000000,14.84,14.95,14.67,14.93,2519578,0
+PDBC.US,D,20231026,000000,14.8,14.87,14.75,14.78,3087965,0
+PDBC.US,D,20231027,000000,14.88,15,14.805,14.99,3004053,0
+PDBC.US,D,20231030,000000,14.89,14.9237,14.6929,14.75,2659759,0
+PDBC.US,D,20231031,000000,14.77,14.84,14.64,14.68,6373687,0
+PDBC.US,D,20231101,000000,14.84,14.8756,14.65,14.7,10216658,0
+PDBC.US,D,20231102,000000,14.75,14.865,14.7001,14.86,4288452,0
+PDBC.US,D,20231103,000000,14.8,14.9,14.74,14.79,3035499,0
+PDBC.US,D,20231106,000000,14.9,14.94,14.84,14.86,3484504,0
+PDBC.US,D,20231107,000000,14.64,14.64,14.5,14.53,4167198,0
+PDBC.US,D,20231108,000000,14.48,14.535,14.3177,14.36,3668147,0
+PDBC.US,D,20231109,000000,14.39,14.495,14.34,14.35,3343689,0
+PDBC.US,D,20231110,000000,14.4,14.449,14.37,14.4,2148164,0
+PDBC.US,D,20231113,000000,14.41,14.62,14.41,14.6,8611830,0
+PDBC.US,D,20231114,000000,14.65,14.74,14.555,14.58,4052422,0
+PDBC.US,D,20231115,000000,14.52,14.6,14.49,14.5,2573618,0
+PDBC.US,D,20231116,000000,14.33,14.33,14.12,14.15,5954358,0
+PDBC.US,D,20231117,000000,14.22,14.3875,14.21,14.37,4426996,0
+PDBC.US,D,20231120,000000,14.48,14.58,14.4699,14.525,3533204,0
+PDBC.US,D,20231121,000000,14.55,14.62,14.5114,14.6,3388357,0
+PDBC.US,D,20231122,000000,14.29,14.51,14.23,14.48,3427371,0
+PDBC.US,D,20231124,000000,14.44,14.525,14.4,14.4,1165363,0
+PDBC.US,D,20231127,000000,14.35,14.41,14.265,14.3,4645546,0
+PDBC.US,D,20231128,000000,14.37,14.53,14.3419,14.45,7794650,0
+PDBC.US,D,20231129,000000,14.52,14.61,14.38,14.58,3862091,0
+PDBC.US,D,20231130,000000,14.63,14.695,14.31,14.34,11686037,0
+PDBC.US,D,20231201,000000,14.36,14.5,14.23,14.25,9708267,0
+PDBC.US,D,20231204,000000,14.15,14.265,14.09,14.17,13399776,0
+PDBC.US,D,20231205,000000,14.19,14.24,14.04,14.04,4909427,0
+PDBC.US,D,20231206,000000,13.94,13.9499,13.69,13.7,4536407,0
+PDBC.US,D,20231207,000000,13.76,13.77,13.655,13.72,11527341,0
+PDBC.US,D,20231208,000000,13.79,13.8599,13.73,13.8,3670221,0
+PDBC.US,D,20231211,000000,13.7,13.76,13.6315,13.75,12152420,0
+PDBC.US,D,20231212,000000,13.59,13.6099,13.5,13.52,12477685,0
+PDBC.US,D,20231213,000000,13.54,13.69,13.52,13.69,7121611,0
+PDBC.US,D,20231214,000000,13.84,13.93,13.84,13.93,5633881,0
+PDBC.US,D,20231215,000000,13.93,14,13.84,13.94,7157129,0
+PDBC.US,D,20231218,000000,13.57,13.62,13.4302,13.46,5485861,0
+PDBC.US,D,20231219,000000,13.46,13.59,13.4426,13.59,5675854,0
+PDBC.US,D,20231220,000000,13.6,13.65,13.42,13.43,6227530,0
+PDBC.US,D,20231221,000000,13.39,13.46,13.385,13.45,5218243,0
+PDBC.US,D,20231222,000000,13.52,13.55,13.41,13.41,5560700,0
+PDBC.US,D,20231226,000000,13.36,13.62,13.33,13.54,4872691,0
+PDBC.US,D,20231227,000000,13.58,13.63,13.5,13.5,7062693,0
+PDBC.US,D,20231228,000000,13.47,13.5399,13.37,13.39,5063044,0
+PDBC.US,D,20231229,000000,13.41,13.42,13.2847,13.3,6966361,0
+PDBC.US,D,20240102,000000,13.38,13.39,13.165,13.19,10196020,0
+PDBC.US,D,20240103,000000,13.29,13.3899,13.255,13.37,5095524,0
+PDBC.US,D,20240104,000000,13.34,13.3574,13.2,13.31,3145509,0
+PDBC.US,D,20240105,000000,13.35,13.425,13.32,13.38,3278231,0
+PDBC.US,D,20240108,000000,13.1,13.18,13.05,13.16,5784284,0
+PDBC.US,D,20240109,000000,13.25,13.33,13.19,13.28,4039890,0
+PDBC.US,D,20240110,000000,13.33,13.34,13.1615,13.19,4706074,0
+PDBC.US,D,20240111,000000,13.34,13.378,13.24,13.27,6959349,0
+PDBC.US,D,20240112,000000,13.47,13.5,13.26,13.32,4612724,0
+PDBC.US,D,20240116,000000,13.35,13.35,13.21,13.22,5392977,0
+PDBC.US,D,20240117,000000,13.11,13.2,13.1022,13.18,1935932,0
+PDBC.US,D,20240118,000000,13.2,13.305,13.145,13.28,3178819,0
+PDBC.US,D,20240119,000000,13.32,13.34,13.215,13.25,2973650,0
+PDBC.US,D,20240122,000000,13.21,13.36,13.2099,13.32,4029434,0
+PDBC.US,D,20240123,000000,13.31,13.41,13.31,13.38,2845761,0
+PDBC.US,D,20240124,000000,13.46,13.52,13.395,13.49,2486042,0
+PDBC.US,D,20240125,000000,13.58,13.62,13.515,13.58,16018725,0
+PDBC.US,D,20240126,000000,13.54,13.66,13.45,13.65,4828152,0
+PDBC.US,D,20240129,000000,13.57,13.58,13.48,13.54,3110191,0
+PDBC.US,D,20240130,000000,13.52,13.65,13.5,13.63,2926618,0
+PDBC.US,D,20240131,000000,13.6,13.63,13.47,13.52,3744521,0
+PDBC.US,D,20240201,000000,13.48,13.53,13.2998,13.32,4065359,0
+PDBC.US,D,20240202,000000,13.2,13.23,13.15,13.18,3726774,0
+PDBC.US,D,20240205,000000,13.17,13.24,13.1,13.23,4239122,0
+PDBC.US,D,20240206,000000,13.27,13.31,13.22,13.27,1595378,0
+PDBC.US,D,20240207,000000,13.28,13.34,13.26,13.31,1570676,0
+PDBC.US,D,20240208,000000,13.35,13.43,13.34,13.41,2257431,0
+PDBC.US,D,20240209,000000,13.43,13.49,13.39,13.44,2210326,0
+PDBC.US,D,20240212,000000,13.4,13.465,13.4,13.45,2180301,0
+PDBC.US,D,20240213,000000,13.41,13.43,13.35,13.39,2230191,0
+PDBC.US,D,20240214,000000,13.39,13.425,13.22,13.22,1897370,0
+PDBC.US,D,20240215,000000,13.24,13.33,13.24,13.27,2798331,0
+PDBC.US,D,20240216,000000,13.25,13.33,13.24,13.31,1819890,0
+PDBC.US,D,20240220,000000,13.28,13.29,13.18,13.24,2524320,0
+PDBC.US,D,20240221,000000,13.28,13.31,13.2399,13.31,2479979,0
+PDBC.US,D,20240222,000000,13.21,13.33,13.21,13.33,1597121,0
+PDBC.US,D,20240223,000000,13.19,13.195,13.1101,13.13,2279167,0
+PDBC.US,D,20240226,000000,13.16,13.29,13.155,13.25,1596873,0
+PDBC.US,D,20240227,000000,13.31,13.37,13.305,13.34,2383472,0
+PDBC.US,D,20240228,000000,13.34,13.365,13.255,13.29,2035062,0
+PDBC.US,D,20240229,000000,13.25,13.35,13.23,13.26,3793420,0
+PDBC.US,D,20240301,000000,13.33,13.4,13.29,13.34,2100288,0
+PDBC.US,D,20240304,000000,13.42,13.4382,13.3325,13.38,3157933,0
+PDBC.US,D,20240305,000000,13.33,13.37,13.28,13.29,2883566,0
+PDBC.US,D,20240306,000000,13.4,13.47,13.37,13.39,2504365,0
+PDBC.US,D,20240307,000000,13.4,13.49,13.368,13.43,3123349,0
+PDBC.US,D,20240308,000000,13.4,13.4,13.31,13.39,3028777,0
+PDBC.US,D,20240311,000000,13.39,13.52,13.33,13.5,3756475,0
+PDBC.US,D,20240312,000000,13.45,13.52,13.42,13.46,3389814,0
+PDBC.US,D,20240313,000000,13.56,13.66,13.55,13.63,5587762,0
+PDBC.US,D,20240314,000000,13.64,13.7,13.62,13.69,4235924,0
+PDBC.US,D,20240315,000000,13.69,13.78,13.67,13.76,3912310,0
+PDBC.US,D,20240318,000000,13.85,13.9,13.8021,13.88,2026367,0
+PDBC.US,D,20240319,000000,13.84,13.9,13.84,13.89,1755427,0
+PDBC.US,D,20240320,000000,13.78,13.84,13.72,13.83,2198917,0
+PDBC.US,D,20240321,000000,13.82,13.84,13.72,13.81,2388968,0
+PDBC.US,D,20240322,000000,13.78,13.8,13.71,13.72,3026577,0
+PDBC.US,D,20240325,000000,13.78,13.8864,13.78,13.84,2973520,0
+PDBC.US,D,20240326,000000,13.84,13.84,13.71,13.73,3972075,0
+PDBC.US,D,20240327,000000,13.69,13.75,13.66,13.74,4791234,0
+PDBC.US,D,20240328,000000,13.79,13.91,13.76,13.87,5650461,0
+PDBC.US,D,20240401,000000,13.93,13.99,13.8811,13.97,6482840,0
+PDBC.US,D,20240402,000000,14.05,14.11,14.02,14.11,2939303,0
+PDBC.US,D,20240403,000000,14.2,14.27,14.2,14.27,6810454,0
+PDBC.US,D,20240404,000000,14.22,14.37,14.195,14.32,3498065,0
+PDBC.US,D,20240405,000000,14.38,14.45,14.33,14.37,3837336,0
+PDBC.US,D,20240408,000000,14.38,14.42,14.265,14.37,6939338,0
+PDBC.US,D,20240409,000000,14.38,14.4,14.25,14.3,2608401,0
+PDBC.US,D,20240410,000000,14.31,14.37,14.21,14.35,2612693,0
+PDBC.US,D,20240411,000000,14.32,14.32,14.21,14.29,1837186,0
+PDBC.US,D,20240412,000000,14.49,14.55,14.3,14.33,2889485,0
+PDBC.US,D,20240415,000000,14.29,14.34,14.165,14.33,3511792,0
+PDBC.US,D,20240416,000000,14.26,14.34,14.195,14.33,2913526,0
+PDBC.US,D,20240417,000000,14.26,14.3075,14.06,14.11,3047753,0
+PDBC.US,D,20240418,000000,14.12,14.1475,14.05,14.08,2189607,0
+PDBC.US,D,20240419,000000,14.11,14.22,14.09,14.16,1633862,0
+PDBC.US,D,20240422,000000,14.04,14.16,14.01,14.16,2862445,0
+PDBC.US,D,20240423,000000,14.02,14.23,14.02,14.22,7464941,0
+PDBC.US,D,20240424,000000,14.18,14.25,14.17,14.21,3174240,0
+PDBC.US,D,20240425,000000,14.18,14.29,14.14,14.29,1871520,0
+PDBC.US,D,20240426,000000,14.35,14.37,14.2501,14.29,1811243,0
+PDBC.US,D,20240429,000000,14.33,14.36,14.27,14.29,6534482,0
+PDBC.US,D,20240430,000000,14.2,14.2,14.03,14.1,5358255,0
+PDBC.US,D,20240501,000000,14.005,14.09,13.85,13.89,8723557,0
+PDBC.US,D,20240502,000000,13.9,13.97,13.83,13.91,13716177,0
+PDBC.US,D,20240503,000000,13.97,13.99,13.92,13.95,2739061,0
+PDBC.US,D,20240506,000000,14.01,14.14,14.01,14.09,6148460,0
+PDBC.US,D,20240507,000000,14.04,14.13,14.04,14.09,1943201,0
+PDBC.US,D,20240508,000000,13.97,14.05,13.94,14.04,3153702,0
+PDBC.US,D,20240509,000000,14.01,14.11,14.01,14.1,3060933,0
+PDBC.US,D,20240510,000000,14.12,14.1401,14.04,14.06,2120920,0
+PDBC.US,D,20240513,000000,14.09,14.18,14.09,14.17,1597356,0
+PDBC.US,D,20240514,000000,14.08,14.14,14.0301,14.09,1747332,0
+PDBC.US,D,20240515,000000,14.09,14.15,14.005,14.14,2305633,0
+PDBC.US,D,20240516,000000,14.18,14.205,14.13,14.19,3130284,0
+PDBC.US,D,20240517,000000,14.26,14.33,14.24,14.32,2451923,0
+PDBC.US,D,20240520,000000,14.37,14.48,14.345,14.46,2253397,0
+PDBC.US,D,20240521,000000,14.43,14.495,14.36,14.42,2206954,0
+PDBC.US,D,20240522,000000,14.34,14.34,14.21,14.23,2751557,0
+PDBC.US,D,20240523,000000,14.32,14.3501,14.1,14.14,2378310,0
+PDBC.US,D,20240524,000000,14.18,14.2299,14.155,14.21,1349058,0
+PDBC.US,D,20240528,000000,14.4,14.48,14.37,14.47,1700915,0
+PDBC.US,D,20240529,000000,14.42,14.42,14.31,14.32,1430711,0
+PDBC.US,D,20240530,000000,14.21,14.2707,14.11,14.13,1594831,0
+PDBC.US,D,20240531,000000,14.19,14.215,14.015,14.05,2721873,0
+PDBC.US,D,20240603,000000,14.04,14.045,13.83,13.84,6971830,0
+PDBC.US,D,20240604,000000,13.73,13.76,13.66,13.7,3931958,0
+PDBC.US,D,20240605,000000,13.73,13.76,13.655,13.75,2080005,0
+PDBC.US,D,20240606,000000,13.82,13.95,13.82,13.94,1588536,0
+PDBC.US,D,20240607,000000,13.84,13.845,13.74,13.75,3013121,0
+PDBC.US,D,20240610,000000,13.83,13.95,13.81,13.95,1678376,0
+PDBC.US,D,20240611,000000,13.92,13.9699,13.8799,13.92,1946505,0
+PDBC.US,D,20240612,000000,14.09,14.1,13.95,13.97,2497716,0
+PDBC.US,D,20240613,000000,14.05,14.065,13.955,13.98,2237443,0
+PDBC.US,D,20240614,000000,14.03,14.0588,13.93,13.94,3124044,0
+PDBC.US,D,20240617,000000,13.91,13.99,13.8938,13.97,1576874,0
+PDBC.US,D,20240618,000000,13.97,14.0902,13.97,14.08,3159604,0
+PDBC.US,D,20240620,000000,14.145,14.2,14.11,14.12,1887919,0
+PDBC.US,D,20240621,000000,14.12,14.13,14.004,14.04,1457577,0
+PDBC.US,D,20240624,000000,14.02,14.12,14.02,14.1,1762104,0
+PDBC.US,D,20240625,000000,14.08,14.0899,13.99,14.01,1566014,0
+PDBC.US,D,20240626,000000,14.03,14.09,13.98,14.02,1176107,0
+PDBC.US,D,20240627,000000,14.12,14.14,14.045,14.08,2882210,0
+PDBC.US,D,20240628,000000,14.15,14.1564,14.02,14.05,2868476,0
+PDBC.US,D,20240701,000000,14.11,14.23,14.0726,14.23,5775535,0
+PDBC.US,D,20240702,000000,14.25,14.2967,14.2,14.22,2313554,0
+PDBC.US,D,20240703,000000,14.27,14.33,14.24,14.3,1437840,0
+PDBC.US,D,20240705,000000,14.37,14.44,14.334,14.36,2092592,0
+PDBC.US,D,20240708,000000,14.24,14.26,14.16,14.18,1725940,0
+PDBC.US,D,20240709,000000,14.15,14.18,14.06,14.06,1731919,0
+PDBC.US,D,20240710,000000,14.05,14.12,14,14.06,1841400,0
+PDBC.US,D,20240711,000000,14.06,14.15,14.04,14.1,2528584,0
+PDBC.US,D,20240712,000000,14.08,14.0999,14.0451,14.05,1585228,0
+PDBC.US,D,20240715,000000,14.02,14.035,13.955,13.97,1436503,0
+PDBC.US,D,20240716,000000,13.85,13.94,13.84,13.9,2580202,0
+PDBC.US,D,20240717,000000,13.94,13.98,13.9043,13.93,1744386,0
+PDBC.US,D,20240718,000000,13.9,13.92,13.8301,13.85,1738004,0
+PDBC.US,D,20240719,000000,13.775,13.8455,13.63,13.66,3417493,0
+PDBC.US,D,20240722,000000,13.56,13.67,13.54,13.66,4524910,0
+PDBC.US,D,20240723,000000,13.585,13.61,13.51,13.56,5551497,0
+PDBC.US,D,20240724,000000,13.56,13.65,13.53,13.53,2515937,0
+PDBC.US,D,20240725,000000,13.47,13.59,13.41,13.56,2145139,0
+PDBC.US,D,20240726,000000,13.54,13.54,13.4,13.44,8321964,0
+PDBC.US,D,20240729,000000,13.44,13.48,13.3,13.35,4030082,0
+PDBC.US,D,20240730,000000,13.28,13.3,13.2199,13.3,7193169,0
+PDBC.US,D,20240731,000000,13.5,13.62,13.445,13.6,6938144,0
+PDBC.US,D,20240801,000000,13.62,13.63,13.3934,13.45,6727603,0
+PDBC.US,D,20240802,000000,13.31,13.31,13.14,13.22,10010410,0
+PDBC.US,D,20240805,000000,12.98,13.2,12.97,13.2,4475901,0
+PDBC.US,D,20240806,000000,13.02,13.1699,13.02,13.07,3481103,0
+PDBC.US,D,20240807,000000,13.15,13.2699,13.135,13.21,3459713,0
+PDBC.US,D,20240808,000000,13.23,13.36,13.23,13.32,3530553,0
+PDBC.US,D,20240809,000000,13.4,13.4299,13.3497,13.39,2209079,0
+PDBC.US,D,20240812,000000,13.5,13.635,13.46,13.59,3070835,0
+PDBC.US,D,20240813,000000,13.54,13.55,13.4501,13.46,1934348,0
+PDBC.US,D,20240814,000000,13.51,13.51,13.345,13.36,1851937,0
+PDBC.US,D,20240815,000000,13.45,13.54,13.445,13.47,1955074,0
+PDBC.US,D,20240816,000000,13.37,13.425,13.335,13.41,2185383,0
+PDBC.US,D,20240819,000000,13.41,13.45,13.29,13.34,1901738,0
+PDBC.US,D,20240820,000000,13.36,13.396,13.25,13.28,2639690,0
+PDBC.US,D,20240821,000000,13.31,13.345,13.15,13.2,2309681,0
+PDBC.US,D,20240822,000000,13.18,13.255,13.1501,13.2,1767287,0
+PDBC.US,D,20240823,000000,13.33,13.44,13.33,13.43,2201575,0
+PDBC.US,D,20240826,000000,13.62,13.63,13.5525,13.57,2493570,0
+PDBC.US,D,20240827,000000,13.53,13.57,13.49,13.52,1711276,0
+PDBC.US,D,20240828,000000,13.37,13.445,13.325,13.36,1968040,0
+PDBC.US,D,20240829,000000,13.42,13.5098,13.4138,13.5,1854099,0
+PDBC.US,D,20240830,000000,13.41,13.42,13.32,13.34,2323308,0
+PDBC.US,D,20240903,000000,13.13,13.13,13.025,13.08,7887991,0
+PDBC.US,D,20240904,000000,13,13.095,12.96,12.96,3714714,0
+PDBC.US,D,20240905,000000,13.06,13.125,12.95,12.99,3209229,0
+PDBC.US,D,20240906,000000,13.01,13.0797,12.745,12.81,3434985,0
+PDBC.US,D,20240909,000000,12.79,12.89,12.7504,12.87,5960195,0
+PDBC.US,D,20240910,000000,12.84,12.8599,12.595,12.67,3297811,0
+PDBC.US,D,20240911,000000,12.77,12.83,12.615,12.79,3165895,0
+PDBC.US,D,20240912,000000,12.92,13.06,12.8733,13.02,3937366,0
+PDBC.US,D,20240913,000000,13.08,13.155,13.01,13.05,5747451,0
+PDBC.US,D,20240916,000000,13.15,13.185,13.1,13.16,3081205,0
+PDBC.US,D,20240917,000000,13.16,13.275,13.14,13.25,2770427,0
+PDBC.US,D,20240918,000000,13.23,13.33,13.16,13.17,2337362,0
+PDBC.US,D,20240919,000000,13.35,13.44,13.2951,13.4,2619247,0
+PDBC.US,D,20240920,000000,13.39,13.43,13.33,13.41,2056945,0
+PDBC.US,D,20240923,000000,13.44,13.52,13.31,13.41,1878569,0
+PDBC.US,D,20240924,000000,13.6,13.64,13.554,13.62,2153589,0
+PDBC.US,D,20240925,000000,13.56,13.605,13.46,13.52,3009785,0
+PDBC.US,D,20240926,000000,13.43,13.515,13.37,13.41,4781590,0
+PDBC.US,D,20240927,000000,13.4,13.49,13.36,13.46,3987308,0
+PDBC.US,D,20240930,000000,13.43,13.506,13.375,13.43,3690310,0
+PDBC.US,D,20241001,000000,13.39,13.7951,13.39,13.66,4980668,0
+PDBC.US,D,20241002,000000,13.83,13.895,13.675,13.77,5195518,0
+PDBC.US,D,20241003,000000,13.81,14.02,13.77,13.99,3950201,0
+PDBC.US,D,20241004,000000,14.04,14.11,13.985,14.03,3770219,0
+PDBC.US,D,20241007,000000,14.06,14.25,14.06,14.23,4260385,0
+PDBC.US,D,20241008,000000,13.96,13.98,13.75,13.88,7072794,0
+PDBC.US,D,20241009,000000,13.67,13.78,13.5931,13.78,12524276,0
+PDBC.US,D,20241010,000000,13.84,14.05,13.8264,14.03,3445851,0
+PDBC.US,D,20241011,000000,14.03,14.095,14.01,14.05,2617616,0
+PDBC.US,D,20241014,000000,13.84,13.92,13.8,13.85,1880692,0
+PDBC.US,D,20241015,000000,13.51,13.5863,13.47,13.57,2570490,0
+PDBC.US,D,20241016,000000,13.54,13.57,13.46,13.54,2124287,0
+PDBC.US,D,20241017,000000,13.49,13.555,13.435,13.54,3360639,0
+PDBC.US,D,20241018,000000,13.51,13.53,13.411,13.47,3304231,0
+PDBC.US,D,20241021,000000,13.58,13.625,13.49,13.54,1596037,0
+PDBC.US,D,20241022,000000,13.64,13.79,13.64,13.75,2276157,0
+PDBC.US,D,20241023,000000,13.69,13.74,13.634,13.71,1810919,0
+PDBC.US,D,20241024,000000,13.77,13.8087,13.604,13.71,2384055,0
+PDBC.US,D,20241025,000000,13.72,13.795,13.7,13.76,1567494,0
+PDBC.US,D,20241028,000000,13.4,13.47,13.38,13.43,3455637,0
+PDBC.US,D,20241029,000000,13.42,13.45,13.3301,13.41,2062646,0
+PDBC.US,D,20241030,000000,13.47,13.57,13.435,13.56,1710453,0
+PDBC.US,D,20241031,000000,13.56,13.665,13.505,13.64,4129444,0
+PDBC.US,D,20241101,000000,13.71,13.725,13.51,13.53,2383719,0
+PDBC.US,D,20241104,000000,13.67,13.735,13.645,13.72,2385324,0
+PDBC.US,D,20241105,000000,13.81,13.85,13.74,13.79,1543687,0
+PDBC.US,D,20241106,000000,13.49,13.735,13.49,13.66,2960991,0
+PDBC.US,D,20241107,000000,13.69,13.825,13.6545,13.79,1919526,0
+PDBC.US,D,20241108,000000,13.68,13.685,13.55,13.6,1951448,0
+PDBC.US,D,20241111,000000,13.41,13.43,13.3312,13.38,2739500,0
+PDBC.US,D,20241112,000000,13.42,13.45,13.3,13.3,2290454,0
+PDBC.US,D,20241113,000000,13.245,13.3274,13.163,13.26,3910246,0
+PDBC.US,D,20241114,000000,13.35,13.36,13.22,13.24,2532567,0
+PDBC.US,D,20241115,000000,13.27,13.335,13.17,13.18,2213824,0
+PDBC.US,D,20241118,000000,13.29,13.495,13.28,13.46,2813862,0
+PDBC.US,D,20241119,000000,13.51,13.5471,13.45,13.5,3088879,0
+PDBC.US,D,20241120,000000,13.55,13.56,13.4701,13.52,2884102,0
+PDBC.US,D,20241121,000000,13.61,13.63,13.52,13.59,3145849,0
+PDBC.US,D,20241122,000000,13.53,13.655,13.52,13.63,2436483,0
+PDBC.US,D,20241125,000000,13.53,13.56,13.405,13.44,2456357,0
+PDBC.US,D,20241126,000000,13.51,13.585,13.36,13.44,3105776,0
+PDBC.US,D,20241127,000000,13.4,13.4601,13.33,13.36,3058115,0
+PDBC.US,D,20241129,000000,13.41,13.47,13.372,13.4,2472486,0
+PDBC.US,D,20241202,000000,13.35,13.36,13.2609,13.28,4052178,0
+PDBC.US,D,20241203,000000,13.4,13.477,13.36,13.43,9981949,0
+PDBC.US,D,20241204,000000,13.45,13.47,13.32,13.35,5503503,0
+PDBC.US,D,20241205,000000,13.36,13.4001,13.3,13.37,10325332,0
+PDBC.US,D,20241206,000000,13.27,13.3,13.21,13.26,2980598,0
+PDBC.US,D,20241209,000000,13.4,13.4673,13.37,13.37,4516158,0
+PDBC.US,D,20241210,000000,13.38,13.45,13.3714,13.4,6062979,0
+PDBC.US,D,20241211,000000,13.49,13.59,13.4899,13.58,4327788,0
+PDBC.US,D,20241212,000000,13.49,13.5399,13.405,13.52,3495038,0
+PDBC.US,D,20241213,000000,13.5,13.5462,13.485,13.52,4551181,0
+PDBC.US,D,20241216,000000,13.49,13.495,13.42,13.42,5666086,0
+PDBC.US,D,20241217,000000,13.34,13.35,13.245,13.34,4158329,0
+PDBC.US,D,20241218,000000,13.35,13.405,13.21,13.21,5527231,0
+PDBC.US,D,20241219,000000,13.29,13.31,13.18,13.19,6723658,0
+PDBC.US,D,20241220,000000,13.19,13.32,13.17,13.27,8590345,0
+PDBC.US,D,20241223,000000,12.7,12.74,12.65,12.74,6223520,0
+PDBC.US,D,20241224,000000,12.78,12.84,12.77,12.8,2251516,0
+PDBC.US,D,20241226,000000,12.84,12.84,12.75,12.76,4654441,0
+PDBC.US,D,20241227,000000,12.83,12.87,12.79,12.81,6428980,0
+PDBC.US,D,20241230,000000,12.99,13.03,12.91,12.93,6266797,0
+PDBC.US,D,20241231,000000,12.94,13.01,12.9239,12.99,6414532,0
+PDBC.US,D,20250102,000000,13.1,13.2,13.1,13.13,7044067,0
+PDBC.US,D,20250103,000000,13.1,13.1,13.04,13.05,2969000,0
+PDBC.US,D,20250106,000000,13.16,13.2,13.065,13.08,5883353,0
+PDBC.US,D,20250107,000000,13.15,13.18,13.1332,13.14,3053289,0
+PDBC.US,D,20250108,000000,13.14,13.175,13.07,13.12,4955239,0
+PDBC.US,D,20250110,000000,13.51,13.53,13.3428,13.45,6368411,0
+PDBC.US,D,20250113,000000,13.46,13.565,13.46,13.52,14411533,0
+PDBC.US,D,20250114,000000,13.47,13.53,13.4501,13.53,4966332,0
+PDBC.US,D,20250115,000000,13.59,13.73,13.58,13.7,5440090,0
+PDBC.US,D,20250116,000000,13.67,13.685,13.56,13.66,6010829,0
+PDBC.US,D,20250117,000000,13.58,13.6799,13.5526,13.6,3631998,0
+PDBC.US,D,20250121,000000,13.49,13.57,13.49,13.57,7034827,0
+PDBC.US,D,20250122,000000,13.54,13.58,13.5219,13.54,3799282,0
+PDBC.US,D,20250123,000000,13.58,13.6286,13.474,13.51,4584883,0
+PDBC.US,D,20250124,000000,13.55,13.55,13.45,13.51,3105348,0
+PDBC.US,D,20250127,000000,13.4,13.405,13.205,13.27,9398050,0
+PDBC.US,D,20250128,000000,13.32,13.325,13.24,13.3,3303427,0
+PDBC.US,D,20250129,000000,13.32,13.3899,13.29,13.33,3342154,0
+PDBC.US,D,20250130,000000,13.35,13.42,13.32,13.33,3621282,0
+PDBC.US,D,20250131,000000,13.28,13.345,13.23,13.31,6710130,0
+PDBC.US,D,20250203,000000,13.385,13.46,13.33,13.43,9751682,0
+PDBC.US,D,20250204,000000,13.23,13.52,13.23,13.48,5762624,0
+PDBC.US,D,20250205,000000,13.37,13.43,13.3401,13.37,3218651,0
+PDBC.US,D,20250206,000000,13.42,13.43,13.3299,13.39,3390544,0
+PDBC.US,D,20250207,000000,13.45,13.47,13.39,13.4,2521308,0
+PDBC.US,D,20250210,000000,13.53,13.61,13.51,13.6,33951641,0
+PDBC.US,D,20250211,000000,13.68,13.73,13.6701,13.7,3744071,0
+PDBC.US,D,20250212,000000,13.61,13.66,13.56,13.56,3705348,0
+PDBC.US,D,20250213,000000,13.52,13.615,13.52,13.6,2185439,0
+PDBC.US,D,20250214,000000,13.7,13.735,13.6201,13.63,2405425,0
+PDBC.US,D,20250218,000000,13.71,13.84,13.69,13.81,3867142,0
+PDBC.US,D,20250219,000000,13.93,13.9652,13.86,13.93,2476064,0
+PDBC.US,D,20250220,000000,13.95,14,13.93,13.97,3507849,0
+PDBC.US,D,20250221,000000,13.89,13.9188,13.76,13.77,2903793,0
+PDBC.US,D,20250224,000000,13.72,13.74,13.67,13.73,5540736,0
+PDBC.US,D,20250225,000000,13.68,13.685,13.4901,13.56,3834249,0
+PDBC.US,D,20250226,000000,13.48,13.5,13.41,13.46,2547855,0
+PDBC.US,D,20250227,000000,13.49,13.52,13.43,13.46,3460139,0
+PDBC.US,D,20250228,000000,13.38,13.38,13.31,13.36,5579951,0
+PDBC.US,D,20250303,000000,13.4,13.42,13.23,13.26,12044581,0
+PDBC.US,D,20250304,000000,13.29,13.32,13.18,13.285,4867434,0
+PDBC.US,D,20250305,000000,13.18,13.26,13.115,13.25,5400621,0
+PDBC.US,D,20250306,000000,13.22,13.26,13.175,13.22,3720290,0
+PDBC.US,D,20250307,000000,13.3,13.3768,13.229,13.32,3599822,0
+PDBC.US,D,20250310,000000,13.36,13.3858,13.23,13.24,4474629,0
+PDBC.US,D,20250311,000000,13.34,13.38,13.2822,13.31,8497662,0
+PDBC.US,D,20250312,000000,13.31,13.35,13.2701,13.32,2551936,0
+PDBC.US,D,20250313,000000,13.27,13.38,13.26,13.28,2789625,0
+PDBC.US,D,20250314,000000,13.27,13.34,13.25,13.32,2634064,0
+PDBC.US,D,20250317,000000,13.4,13.45,13.3801,13.43,3318898,0
+PDBC.US,D,20250318,000000,13.5,13.52,13.4,13.4,2549631,0
+PDBC.US,D,20250319,000000,13.4451,13.49,13.415,13.48,8061221,0
+PDBC.US,D,20250320,000000,13.42,13.51,13.35,13.5,6344708,0
+PDBC.US,D,20250321,000000,13.45,13.465,13.41,13.42,2128166,0
+PDBC.US,D,20250324,000000,13.44,13.49,13.42,13.47,2443735,0
+PDBC.US,D,20250325,000000,13.52,13.54,13.43,13.48,2489895,0
+PDBC.US,D,20250326,000000,13.49,13.545,13.47,13.47,2248804,0
+PDBC.US,D,20250327,000000,13.41,13.52,13.41,13.51,1892039,0
+PDBC.US,D,20250328,000000,13.49,13.49,13.4,13.46,2449279,0
+PDBC.US,D,20250331,000000,13.54,13.67,13.505,13.63,5104102,0
+PDBC.US,D,20250401,000000,13.67,13.7,13.62,13.65,13629704,0
+PDBC.US,D,20250402,000000,13.62,13.74,13.615,13.73,3590662,0
+PDBC.US,D,20250403,000000,13.17,13.2501,13.16,13.18,5387123,0
+PDBC.US,D,20250404,000000,12.65,12.78,12.5,12.69,9287410,0
+PDBC.US,D,20250407,000000,12.57,12.895,12.465,12.5,14260903,0
+PDBC.US,D,20250408,000000,12.62,12.65,12.17,12.21,6151956,0
+PDBC.US,D,20250409,000000,12.12,12.725,12.015,12.71,15719228,0
+PDBC.US,D,20250410,000000,12.5,12.535,12.3801,12.51,6962545,0
+PDBC.US,D,20250411,000000,12.52,12.72,12.515,12.69,6910605,0
+PDBC.US,D,20250414,000000,12.75,12.77,12.6199,12.67,4140558,0
+PDBC.US,D,20250415,000000,12.62,12.67,12.57,12.64,3421972,0
+PDBC.US,D,20250416,000000,12.69,12.8,12.69,12.79,6611167,0
+PDBC.US,D,20250417,000000,12.85,12.9675,12.825,12.89,2852520,0
+PDBC.US,D,20250421,000000,12.82,12.84,12.7102,12.79,3742214,0
+PDBC.US,D,20250422,000000,12.85,12.92,12.805,12.82,3134535,0
+PDBC.US,D,20250423,000000,12.79,12.845,12.65,12.73,4276603,0
+PDBC.US,D,20250424,000000,12.78,12.84,12.7199,12.83,2914631,0
+PDBC.US,D,20250425,000000,12.76,12.86,12.755,12.86,3159810,0
+PDBC.US,D,20250428,000000,12.81,12.825,12.74,12.8,5145812,0
+PDBC.US,D,20250429,000000,12.73,12.74,12.6301,12.64,2324709,0
+PDBC.US,D,20250430,000000,12.551,12.586627,12.39,12.44,11544314,0
+PDBC.US,D,20250501,000000,12.41,12.52,12.3548,12.48,16796677,0
+PDBC.US,D,20250502,000000,12.57,12.59,12.455,12.54,6484454,0
+PDBC.US,D,20250505,000000,12.53,12.54,12.435,12.45,4189201,0
+PDBC.US,D,20250506,000000,12.67,12.72,12.61,12.63,3472602,0
+PDBC.US,D,20250507,000000,12.62,12.625,12.48,12.5,4853543,0
+PDBC.US,D,20250508,000000,12.58,12.66,12.58,12.64,4216258,0
+PDBC.US,D,20250509,000000,12.73,12.78,12.715,12.76,3739185,0
+PDBC.US,D,20250512,000000,12.93,12.955,12.82,12.84,7118276,0
+PDBC.US,D,20250513,000000,12.89,13.05,12.88,13.01,3743385,0
+PDBC.US,D,20250514,000000,12.96,12.99,12.92,12.93,2178503,0
+PDBC.US,D,20250515,000000,12.78,12.82,12.725,12.8,2524636,0
+PDBC.US,D,20250516,000000,12.75,12.775,12.715,12.74,2773405,0
+PDBC.US,D,20250519,000000,12.73,12.7665,12.66,12.7,2554669,0
+PDBC.US,D,20250520,000000,12.78,12.89,12.7405,12.88,2793459,0
+PDBC.US,D,20250521,000000,12.95,12.95,12.86,12.86,3777297,0
+PDBC.US,D,20250522,000000,12.78,12.83,12.745,12.78,2352023,0
+PDBC.US,D,20250523,000000,12.76,12.88,12.76,12.86,2661034,0
+PDBC.US,D,20250527,000000,12.77,12.78,12.7,12.76,3725818,0
+PDBC.US,D,20250528,000000,12.81,12.8299,12.7,12.7,2835424,0
+PDBC.US,D,20250529,000000,12.68,12.6999,12.61,12.64,2323802,0
+PDBC.US,D,20250530,000000,12.58,12.6,12.47,12.54,3719049,0
+PDBC.US,D,20250602,000000,12.84,12.848,12.74,12.8,8819011,0
+PDBC.US,D,20250603,000000,12.8,12.91,12.78,12.89,2640575,0
+PDBC.US,D,20250604,000000,12.89,12.92,12.77,12.83,2479660,0
+PDBC.US,D,20250605,000000,12.95,12.97,12.89,12.89,2763218,0
+PDBC.US,D,20250606,000000,12.9,13,12.9,12.98,2178009,0
+PDBC.US,D,20250609,000000,12.98,13.02,12.93,12.99,3733509,0
+PDBC.US,D,20250610,000000,13.01,13.05,12.93,12.95,24821780,0
+PDBC.US,D,20250611,000000,13.06,13.195,13.03,13.16,3101277,0
+PDBC.US,D,20250612,000000,13.13,13.196,13.1033,13.17,3276266,0
+PDBC.US,D,20250613,000000,13.48,13.6185,13.435,13.54,5288907,0
+PDBC.US,D,20250616,000000,13.53,13.57,13.315,13.54,10428378,0
+PDBC.US,D,20250617,000000,13.67,13.84,13.6598,13.81,5150559,0
+PDBC.US,D,20250618,000000,13.88,13.92,13.715,13.865,7370149,0
+PDBC.US,D,20250620,000000,13.89,13.96,13.865,13.9,5311957,0
+PDBC.US,D,20250623,000000,13.92,13.94,13.42,13.42,11657940,0
+PDBC.US,D,20250624,000000,13.11,13.16,13.03,13.08,6302352,0
+PDBC.US,D,20250625,000000,13.06,13.13,13.01,13.05,5114536,0
+PDBC.US,D,20250626,000000,13.06,13.16,13.0501,13.1,3664475,0
+PDBC.US,D,20250627,000000,13.06,13.11,13,13.03,4088761,0
+PDBC.US,D,20250630,000000,13.04,13.0694,13,13.04,4148539,0
+PDBC.US,D,20250701,000000,13.03,13.11,13.01,13.11,4644404,0
+PDBC.US,D,20250702,000000,13.16,13.3299,13.12,13.32,3506105,0
+PDBC.US,D,20250703,000000,13.32,13.3599,13.26,13.32,3382408,0
+PDBC.US,D,20250707,000000,13.22,13.315,13.1901,13.29,3317563,0
+PDBC.US,D,20250708,000000,13.28,13.38,13.26,13.32,2939611,0
+PDBC.US,D,20250709,000000,13.27,13.32,13.23,13.31,2922839,0
+PDBC.US,D,20250710,000000,13.23,13.26,13.2,13.25,7986884,0
+PDBC.US,D,20250711,000000,13.31,13.43,13.31,13.43,3582513,0
+PDBC.US,D,20250714,000000,13.41,13.43,13.3099,13.32,3945434,0
+PDBC.US,D,20250715,000000,13.3,13.3699,13.2701,13.29,3478146,0
+PDBC.US,D,20250716,000000,13.23,13.33,13.1826,13.32,5304691,0
+PDBC.US,D,20250717,000000,13.29,13.42,13.29,13.41,4204773,0
+PDBC.US,D,20250718,000000,13.55,13.61,13.43,13.45,7630533,0
+PDBC.US,D,20250721,000000,13.415,13.46,13.37,13.41,3589136,0
+PDBC.US,D,20250722,000000,13.35,13.41,13.33,13.4,4451985,0
+PDBC.US,D,20250723,000000,13.35,13.3799,13.31,13.37,3706916,0
+PDBC.US,D,20250724,000000,13.34,13.39,13.27,13.35,5347617,0
+PDBC.US,D,20250725,000000,13.33,13.34,13.22,13.22,2803097,0
+PDBC.US,D,20250728,000000,13.33,13.37,13.28,13.36,2888418,0
+PDBC.US,D,20250729,000000,13.36,13.56,13.3431,13.53,5637874,0
+PDBC.US,D,20250730,000000,13.47,13.5451,13.36,13.5,8043851,0
+PDBC.US,D,20250731,000000,13.4,13.4318,13.33,13.37,4654810,0
+PDBC.US,D,20250801,000000,13.385,13.39,13.15,13.16,5396694,0
+PDBC.US,D,20250804,000000,13.06,13.1999,13.06,13.12,5670572,0
+PDBC.US,D,20250805,000000,13.07,13.095,13.01,13.01,4959007,0
+PDBC.US,D,20250806,000000,13.14,13.19,12.95,12.98,4763303,0
+PDBC.US,D,20250807,000000,13.05,13.085,13,13.01,2665400,0
+PDBC.US,D,20250808,000000,13.04,13.12,12.965,12.99,16879540,0
+PDBC.US,D,20250811,000000,13.02,13.055,12.98,13.04,11171409,0
+PDBC.US,D,20250812,000000,12.98,13.02,12.9637,12.99,2532895,0
+PDBC.US,D,20250813,000000,12.99,13.0099,12.88,12.96,3485427,0
+PDBC.US,D,20250814,000000,12.98,13.02,12.94,13.01,4602983,0
+PDBC.US,D,20250815,000000,12.93,13.01,12.93,12.97,4377463,0
+PDBC.US,D,20250818,000000,12.93,13.0299,12.88,12.99,4848532,0
+PDBC.US,D,20250819,000000,12.91,12.94,12.87,12.9,3861908,0
+PDBC.US,D,20250820,000000,12.98,13.04,12.9601,13.03,1818329,0
+PDBC.US,D,20250821,000000,13.01,13.13,13.0035,13.13,3488700,0
+PDBC.US,D,20250822,000000,13.09,13.18,13.09,13.16,4512905,0
+PDBC.US,D,20250825,000000,13.05,13.27,13.05,13.22,2594183,0
+PDBC.US,D,20250826,000000,13.14,13.1885,13.1001,13.13,3751051,0
+PDBC.US,D,20250827,000000,13.1,13.17,13.1,13.14,2860791,0
+PDBC.US,D,20250828,000000,13.15,13.2699,13.11,13.23,2861366,0
+PDBC.US,D,20250829,000000,13.24,13.26,13.2019,13.25,3441157,0
+PDBC.US,D,20250902,000000,13.34,13.47,13.32,13.46,6918751,0
+PDBC.US,D,20250903,000000,13.4,13.42,13.3101,13.33,3732387,0
+PDBC.US,D,20250904,000000,13.22,13.27,13.2,13.24,4895614,0
+PDBC.US,D,20250905,000000,13.2,13.2,13.1,13.12,3879581,0
+PDBC.US,D,20250908,000000,13.24,13.24,13.165,13.22,4664647,0
+PDBC.US,D,20250909,000000,13.34,13.34,13.25,13.25,2468113,0
+PDBC.US,D,20250910,000000,13.28,13.36,13.27,13.35,5477234,0
+PDBC.US,D,20250911,000000,13.22,13.28,13.2,13.24,4461391,0
+PDBC.US,D,20250912,000000,13.34,13.3851,13.3,13.31,4088825,0
+PDBC.US,D,20250915,000000,13.39,13.45,13.39,13.45,2822610,0
+PDBC.US,D,20250916,000000,13.52,13.59,13.502,13.58,4591716,0
+PDBC.US,D,20250917,000000,13.53,13.55,13.4,13.46,4920149,0
+PDBC.US,D,20250918,000000,13.44,13.456,13.34,13.375,3536093,0
+PDBC.US,D,20250919,000000,13.33,13.36,13.26,13.26,4016973,0
+PDBC.US,D,20250922,000000,13.2,13.27,13.2,13.25,2631924,0
+PDBC.US,D,20250923,000000,13.32,13.4099,13.32,13.39,3081197,0
+PDBC.US,D,20250924,000000,13.45,13.51,13.44,13.48,3587651,0
+PDBC.US,D,20250925,000000,13.51,13.59,13.4606,13.58,4948594,0
+PDBC.US,D,20250926,000000,13.6,13.7,13.5735,13.59,6442294,0
+PDBC.US,D,20250929,000000,13.51,13.53,13.46,13.48,5564306,0
+PDBC.US,D,20250930,000000,13.39,13.465,13.39,13.43,4763638,0
+PDBC.US,D,20251001,000000,13.34,13.4299,13.3018,13.41,5080585,0
+PDBC.US,D,20251002,000000,13.36,13.42,13.275,13.3,5886502,0
+PDBC.US,D,20251003,000000,13.34,13.41,13.34,13.35,7837455,0
+PDBC.US,D,20251006,000000,13.45,13.52,13.4301,13.49,5254253,0
+PDBC.US,D,20251007,000000,13.46,13.5399,13.4451,13.53,4651428,0
+PDBC.US,D,20251008,000000,13.55,13.6,13.53,13.56,3196902,0
+PDBC.US,D,20251009,000000,13.61,13.615,13.4,13.44,10414582,0
+PDBC.US,D,20251010,000000,13.31,13.35,13.13,13.16,8500311,0
+PDBC.US,D,20251013,000000,13.28,13.34,13.2435,13.315,4398293,0
+PDBC.US,D,20251014,000000,13.15,13.23,13.12,13.17,5696151,0
+PDBC.US,D,20251015,000000,13.25,13.25,13.17,13.21,5568576,0
+PDBC.US,D,20251016,000000,13.24,13.31,13.16,13.19,6397205,0
+PDBC.US,D,20251017,000000,13.18,13.22,13.14,13.19,7884311,0
+PDBC.US,D,20251020,000000,13.22,13.325,13.21,13.32,5523617,0
+PDBC.US,D,20251021,000000,13.23,13.25,13.105,13.19,9938956,0
+PDBC.US,D,20251022,000000,13.26,13.425,13.245,13.39,8139082,0
+PDBC.US,D,20251023,000000,13.56,13.665,13.55,13.58,9165941,0
+PDBC.US,D,20251024,000000,13.58,13.66,13.58,13.6,5350514,0
+PDBC.US,D,20251027,000000,13.58,13.6199,13.56,13.59,4680616,0
+PDBC.US,D,20251028,000000,13.46,13.515,13.44,13.44,6223607,0
+PDBC.US,D,20251029,000000,13.515,13.6,13.49,13.5,5156791,0
+PDBC.US,D,20251030,000000,13.45,13.57,13.4212,13.54,7048181,0
+PDBC.US,D,20251031,000000,13.59,13.63,13.54,13.58,8612284,0
+PDBC.US,D,20251103,000000,13.67,13.73,13.59,13.72,5028728,0
+PDBC.US,D,20251104,000000,13.58,13.665,13.555,13.6,4830416,0
+PDBC.US,D,20251105,000000,13.61,13.69,13.56,13.58,6146822,0
+PDBC.US,D,20251106,000000,13.61,13.62,13.52,13.6,4185003,0
+PDBC.US,D,20251107,000000,13.63,13.64,13.57,13.63,3897369,0
+PDBC.US,D,20251110,000000,13.71,13.79,13.65,13.78,3520094,0
+PDBC.US,D,20251111,000000,13.82,13.875,13.8,13.86,3114267,0
+PDBC.US,D,20251112,000000,13.76,13.76,13.66,13.69,10616029,0
+PDBC.US,D,20251113,000000,13.75,13.7676,13.64,13.64,5218708,0
+PDBC.US,D,20251114,000000,13.66,13.74,13.6,13.66,7237917,0
+PDBC.US,D,20251117,000000,13.63,13.7055,13.625,13.64,5559223,0
+PDBC.US,D,20251118,000000,13.66,13.775,13.615,13.76,16068392,0
+PDBC.US,D,20251119,000000,13.66,13.66,13.55,13.62,5661466,0
+PDBC.US,D,20251120,000000,13.64,13.66,13.47,13.49,6311532,0
+PDBC.US,D,20251121,000000,13.36,13.445,13.32,13.42,5665545,0
+PDBC.US,D,20251124,000000,13.35,13.48,13.325,13.47,8650974,0
+PDBC.US,D,20251125,000000,13.37,13.425,13.31,13.41,3697711,0
+PDBC.US,D,20251126,000000,13.46,13.59,13.43,13.59,9408584,0
+PDBC.US,D,20251128,000000,13.61,13.76,13.61,13.75,4833654,0
+PDBC.US,D,20251201,000000,13.75,13.78,13.7335,13.76,5063788,0
+PDBC.US,D,20251202,000000,13.73,13.7619,13.67,13.7,3710843,0
+PDBC.US,D,20251203,000000,13.77,13.81,13.735,13.76,3684534,0
+PDBC.US,D,20251204,000000,13.75,13.82,13.7093,13.8,3239700,0
+PDBC.US,D,20251205,000000,13.88,13.95,13.84,13.89,3799579,0
+PDBC.US,D,20251208,000000,13.79,13.81,13.71,13.72,4503292,0
+PDBC.US,D,20251209,000000,13.69,13.7199,13.66,13.68,2937213,0
+PDBC.US,D,20251210,000000,13.66,13.79,13.65,13.78,3284619,0
+PDBC.US,D,20251211,000000,13.67,13.77,13.67,13.77,5803233,0
+PDBC.US,D,20251212,000000,13.76,13.76,13.605,13.63,5850292,0
+PDBC.US,D,20251215,000000,13.63,13.63,13.525,13.57,6079585,0
+PDBC.US,D,20251216,000000,13.49,13.5,13.43,13.44,3784213,0
+PDBC.US,D,20251217,000000,13.53,13.62,13.521984,13.6,4472768,0
+PDBC.US,D,20251218,000000,13.57,13.61,13.5044,13.52,3812594,0
+PDBC.US,D,20251219,000000,13.57,13.64,13.57,13.62,4183418,0
+PDBC.US,D,20251222,000000,13.25,13.27,13.23,13.27,3817747,0
+PDBC.US,D,20251223,000000,13.34,13.42,13.2801,13.4,4621965,0
+PDBC.US,D,20251224,000000,13.425,13.45,13.36,13.42,2622852,0
+PDBC.US,D,20251226,000000,13.465,13.5,13.4201,13.45,3911310,0
+PDBC.US,D,20251229,000000,13.39,13.407,13.31,13.34,5215910,0
+PDBC.US,D,20251230,000000,13.46,13.4799,13.42,13.42,3448715,0
+PDBC.US,D,20251231,000000,13.36,13.38,13.25,13.25,11264161,0
+PDBC.US,D,20260102,000000,13.28,13.3,13.225,13.28,7285846,0
+PDBC.US,D,20260105,000000,13.44,13.55,13.44,13.53,6645021,0
+PDBC.US,D,20260106,000000,13.62,13.65,13.52,13.54,5059029,0
+PDBC.US,D,20260107,000000,13.48,13.485,13.393833,13.41,3980863,0
+PDBC.US,D,20260108,000000,13.39,13.57,13.39,13.56,4559442,0
+PDBC.US,D,20260109,000000,13.61,13.67,13.56,13.56,2882453,0
+PDBC.US,D,20260112,000000,13.68,13.79,13.6638,13.76,4029601,0
+PDBC.US,D,20260113,000000,13.83,13.92,13.815,13.86,5317751,0
+PDBC.US,D,20260114,000000,13.99,14.03,13.8,13.88,5854430,0
+PDBC.US,D,20260115,000000,13.75,13.8399,13.72,13.77,4702193,0
+PDBC.US,D,20260116,000000,13.77,13.79,13.695,13.73,3593468,0
+PDBC.US,D,20260120,000000,13.97,13.99,13.9101,13.93,4103296,0
+PDBC.US,D,20260121,000000,14.11,14.12,14.03,14.08,4219707,0
+PDBC.US,D,20260122,000000,14.09,14.1,14.03,14.09,4602718,0
+PDBC.US,D,20260123,000000,14.28,14.36,14.275,14.34,4683238,0
+PDBC.US,D,20260126,000000,14.45,14.5499,14.36,14.42,5396318,0
+PDBC.US,D,20260127,000000,14.43,14.625,14.38,14.62,5389731,0
+PDBC.US,D,20260128,000000,14.7,14.83,14.6639,14.82,4993357,0
+PDBC.US,D,20260129,000000,15.24,15.265,14.705,15.02,11443305,0
+PDBC.US,D,20260130,000000,14.71,14.76,14.21,14.52,16827233,0
+PDBC.US,D,20260202,000000,14.04,14.11,13.89,13.97,22923284,0
+PDBC.US,D,20260203,000000,14.22,14.35,14.175,14.33,10924106,0
+PDBC.US,D,20260204,000000,14.37,14.415,14.21,14.36,10540473,0
+PDBC.US,D,20260205,000000,14.115,14.2116,14.04,14.12,6690202,0
+PDBC.US,D,20260206,000000,14.16,14.35,14.16,14.26,5807738,0
+PDBC.US,D,20260209,000000,14.26,14.43,14.24,14.4,9272422,0
+PDBC.US,D,20260210,000000,14.38,14.3999,14.27,14.34,4896944,0
+PDBC.US,D,20260211,000000,14.49,14.52,14.3966,14.49,5123054,0
+PDBC.US,D,20260212,000000,14.42,14.4301,14.12,14.16,6093345,0
+PDBC.US,D,20260213,000000,14.16,14.23,14.1,14.17,6092741,0
+PDBC.US,D,20260217,000000,14.06,14.085,13.975,14.03,5037655,0
+PDBC.US,D,20260218,000000,14.25,14.42,14.25,14.41,3336734,0
diff --git a/daily/us/nasdaq etfs/pltz.us.txt b/daily/us/nasdaq etfs/pltz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1793f92ec94286b63f095ba53d055aa695b5e3c
--- /dev/null
+++ b/daily/us/nasdaq etfs/pltz.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTZ.US,D,20250610,000000,65.96,67.24,63,64.28,61338.5,0
+PLTZ.US,D,20250611,000000,63,63.92,58,60.52,132574,0
+PLTZ.US,D,20250612,000000,61.36,62.096,60.24,61.7744,63350,0
+PLTZ.US,D,20250613,000000,63.56,63.56,57.36,59.6412,170285,0
+PLTZ.US,D,20250616,000000,57.56,57.56,53.4,56.4,250618.75,0
+PLTZ.US,D,20250617,000000,56.32,60.48,56.122,58.76,175408.75,0
+PLTZ.US,D,20250618,000000,57.18,59.242,57.1,57.44,69151.75,0
+PLTZ.US,D,20250620,000000,56.44,59.9812,55.8368,59.48,67575.75,0
+PLTZ.US,D,20250623,000000,58,60.44,55.32,57.48,151469.75,0
+PLTZ.US,D,20250624,000000,55.96,58.6,54.1744,54.68,134641,0
+PLTZ.US,D,20250625,000000,53.68,55.7204,51.2,54.72,200400,0
+PLTZ.US,D,20250626,000000,53.12,54.64,50.72,53.64,134219.25,0
+PLTZ.US,D,20250627,000000,53.2,63.88,53.2,63.68,293576.75,0
+PLTZ.US,D,20250630,000000,56.96,59.8816,56.04,58.44,332776.75,0
+PLTZ.US,D,20250701,000000,59.64,64.96,58.64,63.36,213219.5,0
+PLTZ.US,D,20250702,000000,62.72,63.6244,60.52,61.76,86522.5,0
+PLTZ.US,D,20250703,000000,59.56,61.48,58.6528,59.76,82963.75,0
+PLTZ.US,D,20250707,000000,59.88,61.6,55.4,55.48,131962.25,0
+PLTZ.US,D,20250708,000000,55.92,58.16,55.04,55.04,77971.5,0
+PLTZ.US,D,20250709,000000,55.48,56.92,52.44,52.44,168614,0
+PLTZ.US,D,20250710,000000,52.08,55.0436,51.02,52.88,141500,0
+PLTZ.US,D,20250711,000000,53.2,53.3948,51.38,53.12,112815,0
+PLTZ.US,D,20250714,000000,52.84,52.84,47.6619,47.92,350091,0
+PLTZ.US,D,20250715,000000,48,49,47.04,48.32,195426.25,0
+PLTZ.US,D,20250716,000000,48.08,48.8984,46.434,46.72,187014.5,0
+PLTZ.US,D,20250717,000000,46.4,46.8,43.9184,44.76,275965.75,0
+PLTZ.US,D,20250718,000000,44.62,46.08,44.44,45.12,197548.75,0
+PLTZ.US,D,20250721,000000,44.84,46.3216,44.04,46.08,194960.25,0
+PLTZ.US,D,20250722,000000,46.72,50.1704,46.2,47.72,325785.5,0
+PLTZ.US,D,20250723,000000,47.4,48.24,44.24,44.24,234577,0
+PLTZ.US,D,20250724,000000,44.6,45.4084,43.72,44.0176,208752,0
+PLTZ.US,D,20250725,000000,43.72,43.72,41.02,41.8,445398.25,0
+PLTZ.US,D,20250728,000000,41.36,44.84,41.2,42.28,700398.75,0
+PLTZ.US,D,20250729,000000,41.8,43.82,41.16,43.12,389163.25,0
+PLTZ.US,D,20250730,000000,42.68,43.04,41.52,41.84,257600,0
+PLTZ.US,D,20250731,000000,41.28,42.88,40.68,42,313032,0
+PLTZ.US,D,20250801,000000,43.88,45.88,42.1444,44.16,482823.75,0
+PLTZ.US,D,20250804,000000,41.84,42.1192,40.28,40.6,1645176.75,0
+PLTZ.US,D,20250805,000000,34.96,36.18,32.8,34.24,3653544.5,0
+PLTZ.US,D,20250806,000000,35,35.04,31.38,31.76,2298667.75,0
+PLTZ.US,D,20250807,000000,31.2,32.16,30,30.72,2235836.25,0
+PLTZ.US,D,20250808,000000,29.96,30,28.84,29.16,1838395.5,0
+PLTZ.US,D,20250811,000000,29.28,30.76,29.12,30.48,1823732.25,0
+PLTZ.US,D,20250812,000000,29.76,30.7,28.68,29.08,1954267.75,0
+PLTZ.US,D,20250813,000000,28.44,30.12,28.32,29.88,2080638,0
+PLTZ.US,D,20250814,000000,30.6,31.5596,29.6,30.96,2732234.25,0
+PLTZ.US,D,20250815,000000,31.4,33.56,31.4,32.24,2578516.5,0
+PLTZ.US,D,20250818,000000,33,34.3832,32,33.4,3348425.75,0
+PLTZ.US,D,20250819,000000,34.48,39.9856,34.08,39.68,5463367,0
+PLTZ.US,D,20250820,000000,42.44,47.4,40.32,40.56,13330257,0
+PLTZ.US,D,20250821,000000,39.96,41.7196,39.52,40.44,6215135.25,0
+PLTZ.US,D,20250822,000000,40.96,42,36.8752,39.12,5243506.25,0
+PLTZ.US,D,20250825,000000,40.44,43.8,39.24,39.92,5316678.25,0
+PLTZ.US,D,20250826,000000,40.84,41.2,37.44,38.04,3599213.75,0
+PLTZ.US,D,20250827,000000,37.48,40.36,37.4,40.04,3786448.5,0
+PLTZ.US,D,20250828,000000,39.52,41.72,39.2,39.28,3049283.5,0
+PLTZ.US,D,20250829,000000,39.88,41.2,39.1604,39.96,2476727.5,0
+PLTZ.US,D,20250902,000000,42.88,43.28,39.16,39.8,3717897,0
+PLTZ.US,D,20250903,000000,39.32,41.56,37.76,40.88,2875697.5,0
+PLTZ.US,D,20250904,000000,40.96,41.8,39.8,39.88,2007263.5,0
+PLTZ.US,D,20250905,000000,39.36,44.4352,38.84,41.8,3277361.5,0
+PLTZ.US,D,20250908,000000,40.8,40.8,39,40.16,2372411.75,0
+PLTZ.US,D,20250909,000000,39.64,40.0352,36.8,36.96,3599226.5,0
+PLTZ.US,D,20250910,000000,35.28,36.48,34.2,34.96,3010070.75,0
+PLTZ.US,D,20250911,000000,34.76,36.44,34.74,35.96,2324674.25,0
+PLTZ.US,D,20250912,000000,35.56,36.12,32.84,32.88,2007234.75,0
+PLTZ.US,D,20250915,000000,33.68,34.4396,32.94,32.96,1560690.5,0
+PLTZ.US,D,20250916,000000,33.04,33.8,33,33.36,1172230.75,0
+PLTZ.US,D,20250917,000000,33.8,36.8772,33.6,34.08,2755186.25,0
+PLTZ.US,D,20250918,000000,33.28,33.64,30.16,30.6,3021100.75,0
+PLTZ.US,D,20250919,000000,30.64,30.68,28.12,28.72,3215752.75,0
+PLTZ.US,D,20250922,000000,29.28,30.04,28.8,29.68,2508484,0
+PLTZ.US,D,20250923,000000,28.64,30.48,27.6,28.6,4039409,0
+PLTZ.US,D,20250924,000000,28.2,30.34,27.92,29.56,2608929.5,0
+PLTZ.US,D,20250925,000000,30.88,31.28,28.04,29.72,5618183.25,0
+PLTZ.US,D,20250926,000000,29.76,31.1132,29.42,30.24,3261823.5,0
+PLTZ.US,D,20250929,000000,29.52,30.36,28.96,29.8,3201625.5,0
+PLTZ.US,D,20250930,000000,29.76,30,28.52,28.64,4198468.5,0
+PLTZ.US,D,20251001,000000,28.92,29.5272,27.4004,27.8,3835175.25,0
+PLTZ.US,D,20251002,000000,27.28,28.4,26.86,27.16,3296353,0
+PLTZ.US,D,20251003,000000,27.4,31.92,27.28,31.24,5857586.5,0
+PLTZ.US,D,20251006,000000,29.04,29.52,27.7,28.88,4251863,0
+PLTZ.US,D,20251007,000000,28.72,28.94,26.84,28.04,5718854.5,0
+PLTZ.US,D,20251008,000000,27.84,28.4,27.44,27.6,3933342.75,0
+PLTZ.US,D,20251009,000000,27.6,28.72,26.42,27.08,5404647.75,0
+PLTZ.US,D,20251010,000000,27.16,30.04,26.6,29.96,5608540.5,0
+PLTZ.US,D,20251013,000000,28.76,30.64,28.76,29.36,3181423.75,0
+PLTZ.US,D,20251014,000000,29.72,31.52,27.7,28.52,3750356,0
+PLTZ.US,D,20251015,000000,27.88,29.68,27.0848,28.56,3502089.5,0
+PLTZ.US,D,20251016,000000,27.88,29.6,26.94,29.04,2827836.25,0
+PLTZ.US,D,20251017,000000,29.24,30.42,27.9552,29.04,3966445.75,0
+PLTZ.US,D,20251020,000000,28.6,29.26,27.46,27.924,2465917,0
+PLTZ.US,D,20251021,000000,27.76,28.8,27.6856,27.92,2734214.5,0
+PLTZ.US,D,20251022,000000,27.8,31.68,27.722,29.8,3658968.5,0
+PLTZ.US,D,20251023,000000,29.76,29.94,27.74,28.08,3643974.25,0
+PLTZ.US,D,20251024,000000,27.32,27.36,26.36,26.8,3676371,0
+PLTZ.US,D,20251027,000000,25.52,25.96,24.4484,25.48,4430262.25,0
+PLTZ.US,D,20251028,000000,25.4,26.1424,24.8,25.36,4859842.75,0
+PLTZ.US,D,20251029,000000,24.96,25.1,22.68,22.96,5059858.25,0
+PLTZ.US,D,20251030,000000,23.04,23.98,22.76,23.88,3862452.75,0
+PLTZ.US,D,20251031,000000,22.72,23.0796,21.56,22.48,5021387,0
+PLTZ.US,D,20251103,000000,21.44,22.16,20.88,20.92,8584216,0
+PLTZ.US,D,20251104,000000,24.04,25.2768,23.28,24.28,12070727.25,0
+PLTZ.US,D,20251105,000000,24.76,26.6388,24.44,24.96,6769922.25,0
+PLTZ.US,D,20251106,000000,24.96,28.5456,24.12,28.44,8031502.75,0
+PLTZ.US,D,20251107,000000,29,30.36,27.2,27.44,8079267.5,0
+PLTZ.US,D,20251110,000000,25.48,25.72,22.3,22.6,8707677.5,0
+PLTZ.US,D,20251111,000000,23.36,24.122,22.8,23.24,6036820.75,0
+PLTZ.US,D,20251112,000000,23.32,25.8,23.32,24.92,5834278,0
+PLTZ.US,D,20251113,000000,25.56,28.5176,25.32,28.16,6943468.25,0
+PLTZ.US,D,20251114,000000,29.84,30.64,26.4832,27.52,7595335,0
+PLTZ.US,D,20251117,000000,28.68,29.5488,27.52,28.4,5714003.5,0
+PLTZ.US,D,20251118,000000,29.36,30.2744,27.88,29.68,6586693,0
+PLTZ.US,D,20251119,000000,29.56,31.42,28.92,30.4,4541729,0
+PLTZ.US,D,20251120,000000,27.92,34.44,27.04,33.92,7941514,0
+PLTZ.US,D,20251121,000000,33.76,37.4804,32.92,34.28,7553271.5,0
+PLTZ.US,D,20251124,000000,33.16,33.39,29.78,31.08,5189824.25,0
+PLTZ.US,D,20251125,000000,32,33.24,30.18,30.52,4030365.5,0
+PLTZ.US,D,20251126,000000,29.24,30.4396,28.76,29.72,5502782.25,0
+PLTZ.US,D,20251128,000000,29,29.68,28.72,28.72,3023773.75,0
+PLTZ.US,D,20251201,000000,29.96,30.6,28.56,29.08,4502912.5,0
+PLTZ.US,D,20251202,000000,28.32,28.34,26.24,27.96,4253721.25,0
+PLTZ.US,D,20251203,000000,28.24,28.58,26.12,26.16,4489315.25,0
+PLTZ.US,D,20251204,000000,26.16,26.68,25.514,25.64,4215228.75,0
+PLTZ.US,D,20251205,000000,25.6,25.8692,24.44,24.52,5059133.75,0
+PLTZ.US,D,20251208,000000,24.44,25.14,24.002,24.6,4763083.25,0
+PLTZ.US,D,20251209,000000,24.74,24.9144,24.25,24.53,976851,0
+PLTZ.US,D,20251210,000000,23.77,24.2996,22.24,22.89,3493883,0
+PLTZ.US,D,20251211,000000,23.69,24.755,22.87,23.01,2582231,0
+PLTZ.US,D,20251212,000000,23.42,25.4,23.3,23.95,2435434,0
+PLTZ.US,D,20251215,000000,23.57,24.06,22.88,24.03,2508154,0
+PLTZ.US,D,20251216,000000,24.45,24.56,22.67,22.86,2980331,0
+PLTZ.US,D,20251217,000000,22.86,25.48,22.86,25.41,2776738,0
+PLTZ.US,D,20251218,000000,24.105,24.18,22.53,22.98,2837762,0
+PLTZ.US,D,20251219,000000,22.74,22.74,20.7465,21.08,2883850,0
+PLTZ.US,D,20251222,000000,20.75,21.3,19.91,20.97,1952594,0
+PLTZ.US,D,20251223,000000,21.16,21.46,20.68,20.93,1111429,0
+PLTZ.US,D,20251224,000000,21.12,21.164483,20.72,20.92,642008,0
+PLTZ.US,D,20251226,000000,20.7,22.11,20.47,22.08,1177229,0
+PLTZ.US,D,20251229,000000,22.5,23.2693,22.4713,23.14,1416169,0
+PLTZ.US,D,20251230,000000,23.16,24.025,23.03,23.98,1025464,0
+PLTZ.US,D,20251231,000000,23.91,24.9197,23.8,24.79,1024576,0
+PLTZ.US,D,20260102,000000,23.83,27.9703,23.77,27.55,2659163,0
+PLTZ.US,D,20260105,000000,25.3,26.25,24.96,25.54,1693706,0
+PLTZ.US,D,20260106,000000,25,25.28,23.74,23.88,2330107,0
+PLTZ.US,D,20260107,000000,23.86,24.395,21.87,23.33,2714919,0
+PLTZ.US,D,20260108,000000,22.38,25.21,22.31,24.58,2271579,0
+PLTZ.US,D,20260109,000000,24.54,25.16,24.07,24.41,1205668,0
+PLTZ.US,D,20260112,000000,24.39,24.66,23.05,23.88,1176158,0
+PLTZ.US,D,20260113,000000,24.09,24.74,23.44,24,756391,0
+PLTZ.US,D,20260114,000000,24.2,25.3224,23.29,24.13,1115128,0
+PLTZ.US,D,20260115,000000,24.03,24.65,23.57,24.48,1330512,0
+PLTZ.US,D,20260116,000000,23.9,26.44,23.02,26.18,1607473,0
+PLTZ.US,D,20260120,000000,27.275,27.63,25.89,26.91,1504966,0
+PLTZ.US,D,20260121,000000,26.96,29.3,26.64,27.92,1524258,0
+PLTZ.US,D,20260122,000000,26.77,28.07,26.695,27.76,819187,0
+PLTZ.US,D,20260123,000000,27.32,27.5916,25.75,26.5,1109160,0
+PLTZ.US,D,20260126,000000,27.015,27.2,26.22,27.17,835773,0
+PLTZ.US,D,20260127,000000,27.1,28.04,26.58,27.76,651171,0
+PLTZ.US,D,20260128,000000,28.13,30.56,28.02,30.55,1339476,0
+PLTZ.US,D,20260129,000000,30.5,34.5099,30.35,32.66,2683177,0
+PLTZ.US,D,20260130,000000,33.41,35.55,33.21,34.92,1111178,0
+PLTZ.US,D,20260202,000000,32.865,34.9099,32.65,34.38,3819325,0
+PLTZ.US,D,20260203,000000,26.39,31.8993,26.37,29.69,8190866,0
+PLTZ.US,D,20260204,000000,30.56,38.03,30.5,36.59,6084007,0
+PLTZ.US,D,20260205,000000,37.9,42.45,37.405,41.57,3046281,0
+PLTZ.US,D,20260206,000000,38.26,40,36.72,37.78,2086677,0
+PLTZ.US,D,20260209,000000,37.43,38.235,32.25,33.9,2343898,0
+PLTZ.US,D,20260210,000000,32.965,36.32,32.65,35.52,3411827,0
+PLTZ.US,D,20260211,000000,35.695,38.8195,35.5732,37.43,2127822,0
+PLTZ.US,D,20260212,000000,37.64,42.42,37.33,40.97,2746619,0
+PLTZ.US,D,20260213,000000,41.64,42.83,38.21,39.56,1920182,0
+PLTZ.US,D,20260217,000000,41.16,41.9993,37.78,38.61,4367509,0
+PLTZ.US,D,20260218,000000,37.06,37.42,34.01,37.24,2960483,0
diff --git a/daily/us/nasdaq etfs/psc.us.txt b/daily/us/nasdaq etfs/psc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f8f72dee610486904fc91aec3b1bd263d1f5439
--- /dev/null
+++ b/daily/us/nasdaq etfs/psc.us.txt	
@@ -0,0 +1,2062 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSC.US,D,20160928,000000,23.9273,23.9273,23.1505,23.1505,7688.1748682003,0
+PSC.US,D,20160930,000000,23.1978,23.1978,23.1978,23.1978,101.44049172978,0
+PSC.US,D,20161003,000000,23.1032,23.1032,23.1032,23.1032,857.17215511667,0
+PSC.US,D,20161004,000000,23.0036,23.0036,23.0036,23.0036,1085.4132615087,0
+PSC.US,D,20161005,000000,23.1683,23.1692,23.1683,23.1692,2163.7256885963,0
+PSC.US,D,20161006,000000,23.0667,23.0667,23.0667,23.0667,113.61335073736,0
+PSC.US,D,20161101,000000,22.1982,22.1982,22.1982,22.1982,324.60957353531,0
+PSC.US,D,20161102,000000,23.0943,23.0943,21.8601,21.8601,10208.971087685,0
+PSC.US,D,20161109,000000,22.9839,22.9839,22.9702,22.9702,3317.1040795639,0
+PSC.US,D,20161110,000000,23.3655,23.3655,23.3655,23.3655,377.3586292348,0
+PSC.US,D,20161114,000000,24.157,24.157,24.157,24.157,5242.4446125952,0
+PSC.US,D,20161116,000000,25.2936,25.2936,25.2936,25.2936,324.60957353531,0
+PSC.US,D,20161121,000000,24.7041,24.7041,24.7041,24.7041,351.99850630235,0
+PSC.US,D,20161122,000000,24.8776,24.9989,24.8776,24.9989,410.83399150562,0
+PSC.US,D,20161123,000000,25.2739,25.2739,25.2739,25.2739,258.67325391095,0
+PSC.US,D,20161128,000000,25.4691,25.4691,24.989,24.989,7144.4538325287,0
+PSC.US,D,20161129,000000,25.0265,25.0265,25.0265,25.0265,812.53833875557,0
+PSC.US,D,20161201,000000,25.1714,25.1714,25.1714,25.1714,757.76047322148,0
+PSC.US,D,20161202,000000,24.9329,24.9329,24.7366,24.8422,651.24795690521,0
+PSC.US,D,20161205,000000,23.7617,24.8352,23.7617,24.8352,221.14027197093,0
+PSC.US,D,20161208,000000,25.9936,26.0241,25.9936,26.0241,324.60957353531,0
+PSC.US,D,20161212,000000,26.3199,26.3199,26.0241,26.0241,273.88932767042,0
+PSC.US,D,20161214,000000,25.7569,25.8398,25.7569,25.7728,2483.2632375451,0
+PSC.US,D,20161215,000000,25.8595,25.8595,25.8013,25.8013,9582.0688487954,0
+PSC.US,D,20161216,000000,25.9147,25.9147,25.8013,25.8013,3667.0737760317,0
+PSC.US,D,20161219,000000,25.7747,25.7747,25.7747,25.7747,101.44049172978,0
+PSC.US,D,20161220,000000,26.033,26.033,26.033,26.033,950.49740750807,0
+PSC.US,D,20161221,000000,26.0428,26.0428,25.969,25.969,277.94694733961,0
+PSC.US,D,20161222,000000,25.969,25.969,25.7008,25.7382,1599.7165545787,0
+PSC.US,D,20161223,000000,25.7925,25.7925,25.7925,25.7925,770.94773714636,0
+PSC.US,D,20161228,000000,25.8172,25.8172,25.8172,25.8172,180.56407527902,0
+PSC.US,D,20161229,000000,25.6594,25.6594,25.6594,25.6594,1045.8514697341,0
+PSC.US,D,20161230,000000,25.6318,25.6318,25.615,25.615,448.36697344564,0
+PSC.US,D,20170103,000000,25.5835,25.5835,25.5835,25.5835,101.44049172978,0
+PSC.US,D,20170109,000000,25.6318,25.6318,25.6318,25.6318,103.46930156438,0
+PSC.US,D,20170110,000000,25.8743,25.8743,25.8743,25.8743,275.91813750501,0
+PSC.US,D,20170113,000000,25.9561,25.9561,25.8556,25.8556,382.43065382128,0
+PSC.US,D,20170117,000000,25.5825,25.5825,25.5825,25.5825,218.09705721904,0
+PSC.US,D,20170118,000000,25.482,25.5667,25.482,25.5657,612.70057004789,0
+PSC.US,D,20170124,000000,25.5391,25.5391,25.5391,25.5391,323.59516861801,0
+PSC.US,D,20170125,000000,25.9019,25.9019,25.7235,25.7235,1600.730959496,0
+PSC.US,D,20170130,000000,25.4179,25.4179,25.4179,25.4179,103.46930156438,0
+PSC.US,D,20170201,000000,25.6219,25.6219,25.5845,25.5845,778.04857156744,0
+PSC.US,D,20170202,000000,25.5381,25.5391,25.5381,25.5391,524.44734224298,0
+PSC.US,D,20170203,000000,25.9561,25.9561,25.9561,25.9561,2740.9220865388,0
+PSC.US,D,20170206,000000,25.7235,25.7235,25.7235,25.7235,591.39806678464,0
+PSC.US,D,20170208,000000,25.482,25.482,25.482,25.482,220.12586705363,0
+PSC.US,D,20170209,000000,26.03,26.03,26.03,26.03,591.39806678464,0
+PSC.US,D,20170210,000000,26.1789,26.2262,26.0665,26.2213,2775.4118537269,0
+PSC.US,D,20170214,000000,26.2351,26.2351,26.2351,26.2351,101.44049172978,0
+PSC.US,D,20170215,000000,26.2903,26.4441,26.2903,26.4441,1272.0637662915,0
+PSC.US,D,20170216,000000,26.4214,26.4214,26.4214,26.4214,323.59516861801,0
+PSC.US,D,20170217,000000,26.4303,26.4303,26.4096,26.4096,284.03337684339,0
+PSC.US,D,20170221,000000,27.8006,27.8006,26.5584,26.6432,2601.948612869,0
+PSC.US,D,20170223,000000,26.4214,26.4214,26.2538,26.3356,1684.9265676317,0
+PSC.US,D,20170227,000000,26.3721,26.5485,26.3721,26.5485,517.3465078219,0
+PSC.US,D,20170228,000000,26.3356,26.3356,26.1099,26.1306,2116.0486574833,0
+PSC.US,D,20170301,000000,26.6688,26.6688,26.6688,26.6688,270.84611291852,0
+PSC.US,D,20170303,000000,26.3257,26.3257,26.2449,26.2815,511.26007831811,0
+PSC.US,D,20170308,000000,26.0103,26.0103,25.9561,25.9561,394.60351282886,0
+PSC.US,D,20170309,000000,25.9748,25.9748,25.8654,25.8654,270.84611291852,0
+PSC.US,D,20170310,000000,25.7609,25.7885,25.7491,25.7875,4227.0252903801,0
+PSC.US,D,20170313,000000,25.9364,25.9364,25.9364,25.9364,193.75133920389,0
+PSC.US,D,20170314,000000,25.8654,25.8654,25.8654,25.8654,215.05384246714,0
+PSC.US,D,20170316,000000,26.2538,26.2815,26.2538,26.2716,2188.0714066114,0
+PSC.US,D,20170317,000000,26.3721,26.3721,26.3721,26.3721,1076.283617253,0
+PSC.US,D,20170320,000000,26.3721,26.3721,26.1789,26.2163,2155.6104492579,0
+PSC.US,D,20170324,000000,25.7432,25.8654,25.7432,25.826,2015.6225706708,0
+PSC.US,D,20170327,000000,25.7333,25.7333,25.7333,25.7333,404.74756200184,0
+PSC.US,D,20170331,000000,26.382,26.382,26.382,26.382,728.34273061985,0
+PSC.US,D,20170411,000000,26.0231,26.0231,25.894,26.0034,498.07281439324,0
+PSC.US,D,20170420,000000,26.1335,26.2479,26.1335,26.2479,360.11374564073,0
+PSC.US,D,20170425,000000,26.8503,26.8788,26.8503,26.8788,279.9757571742,0
+PSC.US,D,20170427,000000,26.9912,26.9912,26.9833,26.9833,3361.737895925,0
+PSC.US,D,20170501,000000,26.7221,26.7221,26.7221,26.7221,204.90979329416,0
+PSC.US,D,20170502,000000,26.7221,26.7221,26.7221,26.7221,535.60579633326,0
+PSC.US,D,20170504,000000,26.4805,26.4805,26.3859,26.3859,922.09406982373,0
+PSC.US,D,20170509,000000,26.5348,26.5348,26.4884,26.4884,880.50346821452,0
+PSC.US,D,20170517,000000,26.034,26.034,25.7353,25.7353,1517.5497562776,0
+PSC.US,D,20170518,000000,25.9127,25.9127,25.9127,25.9127,978.90074519241,0
+PSC.US,D,20170522,000000,26.1809,26.1809,26.1809,26.1809,694.86736834902,0
+PSC.US,D,20170524,000000,26.3022,26.3022,26.2115,26.2115,324.60957353531,0
+PSC.US,D,20170525,000000,26.4608,26.4608,26.3297,26.3297,2078.5156755433,0
+PSC.US,D,20170526,000000,26.4608,26.4608,26.4608,26.4608,1827.9576609707,0
+PSC.US,D,20170530,000000,26.2252,26.2252,26.2252,26.2252,222.15467688823,0
+PSC.US,D,20170602,000000,26.8305,26.9281,26.8039,26.9281,573.13877827328,0
+PSC.US,D,20170606,000000,26.5525,26.7674,26.5525,26.7309,2571.51646535,0
+PSC.US,D,20170608,000000,26.8453,26.8453,26.8206,26.8206,245.48598998608,0
+PSC.US,D,20170609,000000,27.1952,27.1952,27.1952,27.1952,858.18656003397,0
+PSC.US,D,20170612,000000,27.0198,27.0198,27.0198,27.0198,23220.742961865,0
+PSC.US,D,20170613,000000,27.1282,27.1282,27.1282,27.1282,219.11146213633,0
+PSC.US,D,20170615,000000,26.8986,27.1105,26.8986,27.1105,1871.5770724145,0
+PSC.US,D,20170620,000000,26.8986,26.8986,26.728,26.728,753.70285355229,0
+PSC.US,D,20170628,000000,26.2843,27.0533,26.2843,27.0533,557.92270451381,0
+PSC.US,D,20170629,000000,27.1381,27.1381,27.1006,27.1006,3200.4475140747,0
+PSC.US,D,20170630,000000,26.8788,26.8788,26.8493,26.8493,322.58076370071,0
+PSC.US,D,20170703,000000,26.863,26.863,26.863,26.863,101.44049172978,0
+PSC.US,D,20170705,000000,26.7655,26.7655,26.7655,26.7655,218.09705721904,0
+PSC.US,D,20170706,000000,26.6452,26.7013,26.6452,26.7013,1255.8332876147,0
+PSC.US,D,20170707,000000,26.8384,26.8384,26.8384,26.8384,354.02731613695,0
+PSC.US,D,20170711,000000,26.7201,26.8206,26.6629,26.6915,6309.5985855925,0
+PSC.US,D,20170718,000000,26.9547,27.0701,26.9547,27.0701,407.79077675373,0
+PSC.US,D,20170727,000000,27.3421,27.3421,27.3421,27.3421,3219.7212075033,0
+PSC.US,D,20170731,000000,27.0898,27.1006,27.0898,27.1006,534.59139141596,0
+PSC.US,D,20170803,000000,26.8296,26.8296,26.8296,26.8296,183.60729003091,0
+PSC.US,D,20170807,000000,26.7566,26.8778,26.7566,26.8296,321.56635878341,0
+PSC.US,D,20170811,000000,26.037,26.037,25.9738,26.0074,1165.5512499752,0
+PSC.US,D,20170821,000000,25.7303,25.7303,25.7303,25.7303,218.09705721904,0
+PSC.US,D,20170828,000000,26.03,26.03,25.9896,25.9896,321.56635878341,0
+PSC.US,D,20170906,000000,26.2351,26.2706,26.2351,26.2706,233.3131309785,0
+PSC.US,D,20170925,000000,27.1972,27.1972,27.1972,27.1972,374.3154144829,0
+PSC.US,D,20170928,000000,27.9878,28.0244,27.9878,28.0065,5795.2952925225,0
+PSC.US,D,20170929,000000,28.0608,28.1978,28.0608,28.1416,788.19262074042,0
+PSC.US,D,20171002,000000,28.2313,28.2697,28.2313,28.2697,1223.3723302612,0
+PSC.US,D,20171013,000000,28.1643,28.1643,28.1643,28.1643,213.02503263255,0
+PSC.US,D,20171017,000000,28.0894,28.0894,28.0894,28.0894,231.28432114391,0
+PSC.US,D,20171019,000000,28.1022,28.1022,28.1022,28.1022,149.11752284278,0
+PSC.US,D,20171030,000000,28.1022,28.1022,28.0598,28.0598,1045.8514697341,0
+PSC.US,D,20171031,000000,28.4551,28.4551,28.4551,28.4551,177.52086052712,0
+PSC.US,D,20171201,000000,28.7233,28.7233,28.7233,28.7233,274.90373258771,0
+PSC.US,D,20171204,000000,28.9924,28.9924,28.9401,28.9401,395.61791774616,0
+PSC.US,D,20171208,000000,29.4084,29.4084,28.7547,28.7547,684.72331917604,0
+PSC.US,D,20171214,000000,28.399,28.399,28.399,28.399,215279.04035878,0
+PSC.US,D,20171220,000000,29.0575,29.0575,29.0575,29.0575,218.09705721904,0
+PSC.US,D,20171221,000000,29.221,29.221,29.221,29.221,503.14483897973,0
+PSC.US,D,20171222,000000,29.0821,29.0821,29.0821,29.0821,172.44883594063,0
+PSC.US,D,20171226,000000,29.1728,29.23,29.1728,29.23,654.2911716571,0
+PSC.US,D,20171227,000000,29.222,29.222,29.222,29.222,217.08265230174,0
+PSC.US,D,20171228,000000,29.2083,29.2083,29.2083,29.2083,101.44049172978,0
+PSC.US,D,20171229,000000,29.6795,29.6795,29.6795,29.6795,626.90223889006,0
+PSC.US,D,20180102,000000,29.2389,29.3068,29.2389,29.2684,669.50724541657,0
+PSC.US,D,20180103,000000,29.2684,29.3404,29.2684,29.2733,3571.7197138057,0
+PSC.US,D,20180108,000000,29.5158,29.5158,29.5158,29.5158,217.08265230174,0
+PSC.US,D,20180109,000000,31.0675,31.0675,29.5454,29.5454,295.19183093367,0
+PSC.US,D,20180110,000000,29.3907,29.4872,29.3907,29.4872,275.91813750501,0
+PSC.US,D,20180111,000000,30.0215,30.0215,30.0215,30.0215,160522.47732796,0
+PSC.US,D,20180112,000000,30.1409,30.1409,30.1409,30.1409,163.31919168495,0
+PSC.US,D,20180122,000000,30.3173,30.3853,30.3074,30.3853,786.16381090582,0
+PSC.US,D,20180123,000000,30.7481,30.7481,30.6376,30.6653,1026.5777763054,0
+PSC.US,D,20180125,000000,30.3725,30.3824,30.3725,30.3824,214260.57782182,0
+PSC.US,D,20180126,000000,30.6179,30.6179,30.6179,30.6179,116.65656548925,0
+PSC.US,D,20180130,000000,30.2059,30.2059,30.0659,30.0659,5398.6629698591,0
+PSC.US,D,20180201,000000,30.1063,30.1063,30.1063,30.1063,218.09705721904,0
+PSC.US,D,20180202,000000,29.6982,29.6982,29.6982,29.6982,337.79683746018,0
+PSC.US,D,20180207,000000,29.9062,29.9062,29.9062,29.9062,537.63460616785,0
+PSC.US,D,20180209,000000,27.3392,27.8449,27.3392,27.8449,5459.527264897,0
+PSC.US,D,20180212,000000,28.1189,28.1189,28.1189,28.1189,219.11146213633,0
+PSC.US,D,20180213,000000,28.321,28.321,28.321,28.321,218.09705721904,0
+PSC.US,D,20180215,000000,29.1294,29.1915,29.1195,29.1915,214935.15709182,0
+PSC.US,D,20180227,000000,29.2546,29.2546,29.2546,29.2546,101.44049172978,0
+PSC.US,D,20180301,000000,28.7557,28.7557,28.6405,28.6405,409.81958658833,0
+PSC.US,D,20180302,000000,28.9303,28.9303,28.9283,28.9283,268.81730308393,0
+PSC.US,D,20180320,000000,30.0255,30.0255,30.0255,30.0255,7265.1680176871,0
+PSC.US,D,20180323,000000,29.3207,29.3601,29.2871,29.2871,690.80974867983,0
+PSC.US,D,20180326,000000,29.364,29.364,29.364,29.364,427.06447018239,0
+PSC.US,D,20180406,000000,29.3216,29.3216,29.3216,29.3216,165.34800151955,0
+PSC.US,D,20180410,000000,29.2713,29.3285,29.2624,29.3285,904.84918622967,0
+PSC.US,D,20180411,000000,29.3571,29.3571,29.3384,29.3571,440.25173410726,0
+PSC.US,D,20180412,000000,29.574,29.6016,29.574,29.6016,4312.2353034331,0
+PSC.US,D,20180416,000000,29.6736,29.8835,29.6736,29.8303,2005.4785214978,0
+PSC.US,D,20180417,000000,30.06,30.1073,30.0088,30.0787,6859.406050768,0
+PSC.US,D,20180419,000000,30.0117,30.0117,29.8658,29.9249,5982.9602022226,0
+PSC.US,D,20180423,000000,29.8165,29.8165,29.8165,29.8165,123.75739991034,0
+PSC.US,D,20180424,000000,29.4034,29.4034,29.4034,29.4034,365.18577022722,0
+PSC.US,D,20180425,000000,29.5345,29.5345,29.5345,29.5345,1067.1539729973,0
+PSC.US,D,20180427,000000,29.5928,29.5928,29.5928,29.5928,1232.5019745169,0
+PSC.US,D,20180504,000000,29.5345,29.5345,29.5345,29.5345,671.53605525117,0
+PSC.US,D,20180507,000000,29.777,29.777,29.777,29.777,362.14255547533,0
+PSC.US,D,20180508,000000,29.7386,29.7386,29.7386,29.7386,319.53754894882,0
+PSC.US,D,20180509,000000,29.9575,30.1073,29.9575,30.1073,1536.8234497062,0
+PSC.US,D,20180511,000000,31.8699,31.8699,30.4661,30.4751,797.3222649961,0
+PSC.US,D,20180516,000000,30.4789,30.4789,30.4789,30.4789,143.031093339,0
+PSC.US,D,20180517,000000,30.829,30.829,30.829,30.829,1172.6520843963,0
+PSC.US,D,20180518,000000,30.8772,30.8772,30.8772,30.8772,318.52314403152,0
+PSC.US,D,20180521,000000,31.0468,31.0783,31.0468,31.0566,2876.8523454567,0
+PSC.US,D,20180529,000000,30.9324,30.9324,30.9324,30.9324,2238.7916524763,0
+PSC.US,D,20180530,000000,31.3366,31.3425,31.3366,31.3425,404.74756200184,0
+PSC.US,D,20180601,000000,31.4776,31.4875,31.4776,31.4776,1391.7635465326,0
+PSC.US,D,20180604,000000,31.58,31.58,31.58,31.58,318.52314403152,0
+PSC.US,D,20180605,000000,31.8325,31.8325,31.8325,31.8325,393.58910791156,0
+PSC.US,D,20180608,000000,31.9942,31.9942,31.9942,31.9942,426.05006526509,0
+PSC.US,D,20180611,000000,32.0405,32.0503,32.0405,32.0503,1384.6627121115,0
+PSC.US,D,20180614,000000,31.9311,31.9311,31.9281,31.9281,862.24417970316,0
+PSC.US,D,20180619,000000,32.0503,32.1233,32.0503,32.1233,583.28282744626,0
+PSC.US,D,20180620,000000,32.4545,32.4545,32.4545,32.4545,533384.24956437,0
+PSC.US,D,20180621,000000,32.3135,32.3135,32.3135,32.3135,485.89995538566,0
+PSC.US,D,20180627,000000,31.7171,31.7171,31.309,31.309,2670.9281472452,0
+PSC.US,D,20180628,000000,30.9225,31.3652,30.9225,31.3652,3016.8402240438,0
+PSC.US,D,20180629,000000,31.4678,31.4678,31.4678,31.4678,217.08265230174,0
+PSC.US,D,20180702,000000,31.4776,31.4776,31.4776,31.4776,400.68994233265,0
+PSC.US,D,20180705,000000,33.5734,33.5734,31.8177,31.9754,1419.1524792997,0
+PSC.US,D,20180718,000000,32.352,32.4643,32.352,32.4643,1109.7589795238,0
+PSC.US,D,20180719,000000,32.4515,32.4999,32.4515,32.4999,680.66569950685,0
+PSC.US,D,20180723,000000,32.624,32.624,32.624,32.624,142.0166884217,0
+PSC.US,D,20180726,000000,32.4643,32.5393,32.4643,32.5294,708.05463227389,0
+PSC.US,D,20180727,000000,33.8277,33.8277,31.9192,31.9192,898.76275672588,0
+PSC.US,D,20180731,000000,31.9379,31.9379,31.9379,31.9379,120.71418515844,0
+PSC.US,D,20180801,000000,31.9291,31.9478,31.9291,31.9478,1675.796923376,0
+PSC.US,D,20180806,000000,32.3047,32.3983,32.3047,32.3983,715.15546669498,0
+PSC.US,D,20180809,000000,32.5482,32.624,32.5482,32.624,254.61563424176,0
+PSC.US,D,20180810,000000,32.6063,32.6063,32.6063,32.6063,142.0166884217,0
+PSC.US,D,20180813,000000,32.2199,32.2199,32.2199,32.2199,383.44505873858,0
+PSC.US,D,20180814,000000,32.5679,32.5679,32.5679,32.5679,317.50873911422,0
+PSC.US,D,20180816,000000,32.5876,32.5964,32.5206,32.5876,104633.83840944,0
+PSC.US,D,20180817,000000,32.5876,32.5876,32.5876,32.5876,425.03566034779,0
+PSC.US,D,20180820,000000,32.8114,32.8114,32.8114,32.8114,54207.769970562,0
+PSC.US,D,20180822,000000,33.3585,33.3585,33.3585,33.3585,254.61563424176,0
+PSC.US,D,20180824,000000,33.3979,33.3979,33.3565,33.3565,271.86051783582,0
+PSC.US,D,20180827,000000,33.4817,33.525,33.4699,33.4699,1038.750635313,0
+PSC.US,D,20180828,000000,33.3191,33.4629,33.3191,33.4629,1290.3230548028,0
+PSC.US,D,20180829,000000,33.4995,33.5931,33.4995,33.5931,1840.1305199783,0
+PSC.US,D,20180830,000000,33.5931,33.5931,33.5833,33.5833,227.22670147472,0
+PSC.US,D,20180906,000000,33.3092,33.3092,33.3092,33.3092,420.9780406786,0
+PSC.US,D,20180910,000000,33.4442,33.4719,33.4442,33.4719,366.20017514452,0
+PSC.US,D,20180913,000000,34.0712,34.0712,33.4315,33.4315,469.6694767089,0
+PSC.US,D,20180917,000000,33.3368,33.3368,33.2077,33.2077,2451.8166851089,0
+PSC.US,D,20180920,000000,33.3792,33.4028,33.3713,33.4028,1111.7877893584,0
+PSC.US,D,20180921,000000,33.3092,33.3585,33.3092,33.3585,869.34501412425,0
+PSC.US,D,20180924,000000,34.4576,34.4576,32.9996,33.0273,3253.1965697742,0
+PSC.US,D,20180925,000000,34.6568,34.6568,33.253,33.253,3333.3345582407,0
+PSC.US,D,20180926,000000,33.2185,33.2185,33.2185,33.2185,177.52086052712,0
+PSC.US,D,20180927,000000,33.039,33.0657,33.039,33.0657,629.94545364196,0
+PSC.US,D,20180928,000000,33.0273,33.0854,33.0273,33.0854,503.14483897973,0
+PSC.US,D,20181001,000000,32.9001,32.9001,32.9001,32.9001,200.85217362497,0
+PSC.US,D,20181002,000000,32.4545,32.4545,32.4101,32.4101,1995.3344723248,0
+PSC.US,D,20181008,000000,31.5486,31.5486,31.5219,31.5219,2125.178301739,0
+PSC.US,D,20181010,000000,30.8782,30.9167,30.7096,30.7096,18280.591014624,0
+PSC.US,D,20181011,000000,30.3794,30.3794,30.0393,30.0393,403.73315708454,0
+PSC.US,D,20181012,000000,29.919,30.5963,29.919,29.919,2148.5096148368,0
+PSC.US,D,20181015,000000,29.5701,30.5529,29.504,30.5529,9127.6154458459,0
+PSC.US,D,20181016,000000,31.3051,31.3051,30.9255,30.9255,7653.6851010122,0
+PSC.US,D,20181017,000000,31.0222,31.0222,31.0222,31.0222,295.19183093367,0
+PSC.US,D,20181018,000000,30.6357,30.6357,30.3104,30.3104,1124.9750532833,0
+PSC.US,D,20181019,000000,29.9594,29.9594,29.9594,29.9594,531.54817666407,0
+PSC.US,D,20181022,000000,29.8343,29.8343,29.8234,29.8234,546.76425042353,0
+PSC.US,D,20181023,000000,29.22,29.3059,29.22,29.2773,7101.8488260022,0
+PSC.US,D,20181024,000000,29.3344,29.3344,29.3344,29.3344,260.70206374554,0
+PSC.US,D,20181026,000000,28.7686,29.7663,28.5192,29.2773,54956.400799528,0
+PSC.US,D,20181029,000000,28.4187,29.2674,28.4187,28.6168,7637.4546223354,0
+PSC.US,D,20181030,000000,29.0909,29.1383,29.0909,29.1383,910.93561573346,0
+PSC.US,D,20181031,000000,29.7002,29.7002,29.5355,29.5355,1582.4716709846,0
+PSC.US,D,20181101,000000,29.5099,29.9505,29.5099,29.9505,1346.1153252542,0
+PSC.US,D,20181102,000000,30.3991,30.6544,30.0659,30.1063,1521.6073759468,0
+PSC.US,D,20181105,000000,30.125,30.1723,29.9269,30.0295,1980.1183985654,0
+PSC.US,D,20181106,000000,30.1536,31.2952,30.0906,30.202,5825.7274400415,0
+PSC.US,D,20181107,000000,30.3281,30.824,30.3281,30.824,4412.6613902456,0
+PSC.US,D,20181108,000000,31.4075,31.4075,30.7293,30.7293,2212.4171246266,0
+PSC.US,D,20181109,000000,30.5676,30.5676,29.9378,30.1773,8754.3144362803,0
+PSC.US,D,20181112,000000,29.8815,29.9654,29.8815,29.9654,959.62705176375,0
+PSC.US,D,20181113,000000,30.1536,30.1536,30.1536,30.1536,106376.58605735,0
+PSC.US,D,20181114,000000,29.9378,29.9378,29.6903,29.6903,241.42837031689,0
+PSC.US,D,20181116,000000,29.6539,29.7465,29.5069,29.5878,2048.0835280243,0
+PSC.US,D,20181119,000000,29.5503,29.5503,29.0899,29.1945,1779.2662249404,0
+PSC.US,D,20181120,000000,28.9461,28.949,28.7312,28.7312,686.75212901064,0
+PSC.US,D,20181121,000000,28.8347,28.8347,28.8347,28.8347,128.82942449683,0
+PSC.US,D,20181123,000000,29.5986,29.5986,28.9461,29.0239,4360.9267394634,0
+PSC.US,D,20181126,000000,29.2003,29.2013,29.1599,29.1599,1222.3579253439,0
+PSC.US,D,20181127,000000,29.1068,29.1146,29.1068,29.1146,159908.762353,0
+PSC.US,D,20181128,000000,29.4804,29.7663,29.4804,29.7287,6759.9943688728,0
+PSC.US,D,20181129,000000,30.5391,30.5391,29.572,29.572,826.74000759774,0
+PSC.US,D,20181130,000000,29.7948,29.7948,29.5966,29.7731,224794.15848304,0
+PSC.US,D,20181203,000000,30.2936,32.0572,29.8993,29.9732,11517.553430999,0
+PSC.US,D,20181204,000000,29.7663,29.7663,28.9845,29.0199,124242.2854608,0
+PSC.US,D,20181206,000000,28.2974,28.74,28.2974,28.74,4020.0866872513,0
+PSC.US,D,20181207,000000,29.7465,29.7465,28.7883,28.7883,2850.4778176069,0
+PSC.US,D,20181210,000000,28.2008,28.3122,27.9297,28.0431,6340.0307331115,0
+PSC.US,D,20181211,000000,27.5068,28.5517,27.5068,28.184,5084.1974454968,0
+PSC.US,D,20181212,000000,28.2786,28.74,28.2786,28.6168,7376.7525585899,0
+PSC.US,D,20181213,000000,28.1436,28.1436,28.1436,28.1436,198.82336379038,0
+PSC.US,D,20181214,000000,27.7039,27.8814,27.3609,27.4969,13833.439857191,0
+PSC.US,D,20181217,000000,27.2149,27.4555,26.8335,26.863,9448.1673997121,0
+PSC.US,D,20181218,000000,27.0898,27.0898,26.797,26.797,2430.5141818456,0
+PSC.US,D,20181219,000000,26.8916,26.9873,26.6185,26.6185,1417.1236694651,0
+PSC.US,D,20181220,000000,26.1572,26.1572,25.3843,25.6397,10807.469988891,0
+PSC.US,D,20181221,000000,25.9738,25.9738,25.1941,25.2799,4838.7114555107,0
+PSC.US,D,20181224,000000,25.0462,25.0462,24.5474,24.5474,1936.4989871216,0
+PSC.US,D,20181226,000000,24.847,25.5224,24.6765,25.4859,61720.452788069,0
+PSC.US,D,20181227,000000,25.4681,26.4027,24.9279,25.9817,4426.8630590878,0
+PSC.US,D,20181228,000000,26.1789,26.797,25.6634,26.2646,8054.3750433448,0
+PSC.US,D,20181231,000000,27.4298,27.4298,25.9196,26.312,14306.152548651,0
+PSC.US,D,20190102,000000,26.7299,26.7299,25.7165,26.0734,2585.7181341922,0
+PSC.US,D,20190103,000000,25.9423,26.032,25.9423,26.032,1033.6786107265,0
+PSC.US,D,20190104,000000,26.6245,26.8601,26.6245,26.8601,1756.9493167599,0
+PSC.US,D,20190107,000000,26.794,27.3402,26.794,27.1449,2200.244265619,0
+PSC.US,D,20190108,000000,27.2593,27.7857,27.2416,27.5147,14102.257160274,0
+PSC.US,D,20190109,000000,27.7532,27.9307,27.7532,27.9307,430.10768493428,0
+PSC.US,D,20190110,000000,27.9158,27.9158,27.9158,27.9158,623.85902413817,0
+PSC.US,D,20190111,000000,27.8725,27.9888,27.8725,27.9888,1213.2282810882,0
+PSC.US,D,20190114,000000,27.9218,28.0361,27.8923,27.8923,10325.627653175,0
+PSC.US,D,20190115,000000,27.9741,28.0164,27.9139,28.0164,550.82187009273,0
+PSC.US,D,20190116,000000,28.3783,28.3783,28.1396,28.1396,18691.42500613,0
+PSC.US,D,20190117,000000,28.1396,28.3496,28.0549,28.3496,13532.161596753,0
+PSC.US,D,20190118,000000,28.7469,28.7469,28.6759,28.6759,3007.7105797881,0
+PSC.US,D,20190122,000000,28.4137,28.4137,28.2037,28.2076,2000.4064969113,0
+PSC.US,D,20190123,000000,28.1199,28.2589,27.9888,28.1199,92272.300087246,0
+PSC.US,D,20190124,000000,28.3457,28.4235,28.2629,28.3783,114806.2909201,0
+PSC.US,D,20190125,000000,28.6829,28.7124,28.6425,28.7124,732.40035028904,0
+PSC.US,D,20190128,000000,28.6049,28.6049,28.6049,28.6049,291.13421126448,0
+PSC.US,D,20190129,000000,28.4708,28.4708,28.4245,28.465,1062.0819484108,0
+PSC.US,D,20190130,000000,28.4511,28.813,28.4038,28.737,1143.2343417947,0
+PSC.US,D,20190131,000000,28.7853,28.9155,28.7853,28.8691,83321.19109701,0
+PSC.US,D,20190201,000000,28.8031,29.0308,28.8031,29.0308,1136.1335073736,0
+PSC.US,D,20190204,000000,29.0633,29.1166,28.8474,29.1077,3265.3694287817,0
+PSC.US,D,20190205,000000,29.3049,29.3719,29.1994,29.3443,2695.2738652604,0
+PSC.US,D,20190206,000000,29.2447,29.2447,29.2447,29.2447,465.61185703971,0
+PSC.US,D,20190207,000000,28.9441,29.0682,28.6986,28.879,4664.2338097355,0
+PSC.US,D,20190208,000000,28.879,28.879,28.879,28.879,162.30478676765,0
+PSC.US,D,20190211,000000,29.0781,29.0781,29.0219,29.0781,41212.22857506,0
+PSC.US,D,20190212,000000,29.5523,29.5661,29.5523,29.5661,350.98410138505,0
+PSC.US,D,20190214,000000,29.854,29.854,29.8126,29.8126,515.3176979873,0
+PSC.US,D,20190215,000000,30.1063,30.196,30.1063,30.196,596.47009137113,0
+PSC.US,D,20190219,000000,30.2986,30.3627,30.2986,30.3627,1449.5846268186,0
+PSC.US,D,20190220,000000,30.4119,30.4711,30.4119,30.4612,2536.0122932446,0
+PSC.US,D,20190221,000000,30.337,30.337,30.337,30.337,248.52920473797,0
+PSC.US,D,20190222,000000,30.5174,30.5322,30.5174,30.5322,320.55195386612,0
+PSC.US,D,20190225,000000,30.7451,30.7451,30.7451,30.7451,347.94088663316,0
+PSC.US,D,20190226,000000,30.3834,30.3834,30.2907,30.3134,3552.446020377,0
+PSC.US,D,20190227,000000,30.3084,30.4572,30.3084,30.4572,557.92270451381,0
+PSC.US,D,20190301,000000,30.6406,30.6692,30.6406,30.6692,5706.0276598003,0
+PSC.US,D,20190304,000000,30.758,30.758,30.2749,30.2749,1404.9508104575,0
+PSC.US,D,20190305,000000,30.2986,30.2986,30.2986,30.2986,478.79912096458,0
+PSC.US,D,20190306,000000,30.0028,30.0028,29.7534,29.7534,1859.4042134069,0
+PSC.US,D,20190307,000000,29.6627,29.6627,29.6627,29.6627,735.44356504093,0
+PSC.US,D,20190308,000000,29.2684,29.3334,29.2684,29.3334,965.71348126754,0
+PSC.US,D,20190312,000000,29.777,29.855,29.777,29.855,2442.6870408532,0
+PSC.US,D,20190313,000000,30.1083,30.1083,30.0422,30.0521,23926.768784304,0
+PSC.US,D,20190314,000000,29.9684,29.9684,29.9684,29.9684,133.90144908331,0
+PSC.US,D,20190315,000000,29.9742,30.0797,29.8451,29.8451,698.92498801821,0
+PSC.US,D,20190318,000000,30.2887,30.2887,29.9308,29.9388,3117.2663108563,0
+PSC.US,D,20190319,000000,30.0235,30.0412,30.0048,30.0412,1247.7180482763,0
+PSC.US,D,20190320,000000,30.0521,30.0521,29.6726,29.8658,2973.2208126,0
+PSC.US,D,20190321,000000,30.0314,30.0521,30.0215,30.0215,1744.7764577523,0
+PSC.US,D,20190322,000000,29.7376,29.7376,29.2152,29.2152,886.58989771831,0
+PSC.US,D,20190325,000000,28.7755,29.2379,28.7755,29.0219,1783.3238446096,0
+PSC.US,D,20190326,000000,28.9924,29.4842,28.9924,29.2851,2298.6415425969,0
+PSC.US,D,20190327,000000,29.3147,29.3147,29.088,29.2467,1367.4178285175,0
+PSC.US,D,20190328,000000,29.5237,29.5237,29.4084,29.4084,371.27219973101,0
+PSC.US,D,20190329,000000,29.6095,29.6095,29.4685,29.5355,853.11453544748,0
+PSC.US,D,20190402,000000,29.8155,29.8155,29.571,29.6755,1406.9796202921,0
+PSC.US,D,20190403,000000,29.8668,29.9131,29.7337,29.7337,1104.6869549373,0
+PSC.US,D,20190404,000000,29.8934,29.8934,29.8934,29.8934,425.03566034779,0
+PSC.US,D,20190408,000000,30.1112,30.1497,30.1103,30.126,6237.5758364644,0
+PSC.US,D,20190409,000000,30.0275,30.0275,29.8845,29.8845,1086.427666426,0
+PSC.US,D,20190410,000000,30.0245,30.3044,30.0245,30.3044,2022.7234050919,0
+PSC.US,D,20190411,000000,30.3015,30.3015,30.2917,30.2917,716.16987161227,0
+PSC.US,D,20190412,000000,30.3301,30.3961,30.3301,30.3458,1920.2685084448,0
+PSC.US,D,20190415,000000,30.3114,30.3873,30.3114,30.3675,567.05234876949,0
+PSC.US,D,20190416,000000,30.3774,30.3873,30.2453,30.3301,3442.8902893089,0
+PSC.US,D,20190417,000000,30.1684,30.1783,30.0856,30.1023,775.00535681555,0
+PSC.US,D,20190418,000000,30.131,30.131,30.131,30.131,1166.5656548925,0
+PSC.US,D,20190422,000000,29.9929,29.9929,29.922,29.922,2632.3807603879,0
+PSC.US,D,20190423,000000,30.4148,30.4524,30.4148,30.4524,1344.0865154196,0
+PSC.US,D,20190424,000000,30.4582,30.5676,30.4582,30.5676,2611.0782571246,0
+PSC.US,D,20190425,000000,30.3488,30.3488,30.3488,30.3488,2643.5392144782,0
+PSC.US,D,20190426,000000,30.4524,30.546,30.4524,30.546,601.54211595762,0
+PSC.US,D,20190429,000000,30.759,30.8063,30.7402,30.7796,5775.0071941766,0
+PSC.US,D,20190430,000000,30.4839,30.4839,30.4839,30.4839,1444.5126022321,0
+PSC.US,D,20190501,000000,30.5115,30.5302,30.5115,30.5302,1413.0660497959,0
+PSC.US,D,20190502,000000,30.339,30.3656,30.339,30.3656,977.88634027512,0
+PSC.US,D,20190503,000000,30.759,30.9285,30.759,30.9018,2692.2306505085,0
+PSC.US,D,20190506,000000,30.7678,30.9225,30.7678,30.9225,436.19411443807,0
+PSC.US,D,20190507,000000,30.9531,30.9531,30.4534,30.4534,1241.6316187726,0
+PSC.US,D,20190508,000000,30.4148,30.5391,30.4148,30.5371,1180.7673237347,0
+PSC.US,D,20190509,000000,30.1684,30.1684,29.8934,30.0629,454.45340294943,0
+PSC.US,D,20190510,000000,30.1023,30.1409,29.7504,30.1409,3495.6393450083,0
+PSC.US,D,20190513,000000,29.2841,29.4941,29.2841,29.2841,599.51330612302,0
+PSC.US,D,20190514,000000,29.6351,29.6923,29.6351,29.6923,632.98866839385,0
+PSC.US,D,20190515,000000,29.5799,29.7347,29.571,29.7347,40159.276270904,0
+PSC.US,D,20190516,000000,29.9318,29.9318,29.8835,29.8835,1151.349581133,0
+PSC.US,D,20190517,000000,29.6262,29.8274,29.6262,29.8274,969.77110093673,0
+PSC.US,D,20190520,000000,29.362,29.362,29.1994,29.3433,677.62248475496,0
+PSC.US,D,20190521,000000,29.5898,29.6549,29.574,29.6361,8729.9687182652,0
+PSC.US,D,20190522,000000,29.371,29.4192,29.371,29.3995,1454.6566514051,0
+PSC.US,D,20190523,000000,28.6395,28.6956,28.5961,28.5961,1302.4959138104,0
+PSC.US,D,20190524,000000,28.8671,28.9224,28.8671,28.9095,694.86736834902,0
+PSC.US,D,20190528,000000,28.9224,29.0002,28.9224,28.9224,1015.4193222151,0
+PSC.US,D,20190529,000000,28.467,28.467,28.4009,28.4197,829.78322234963,0
+PSC.US,D,20190530,000000,28.5556,28.6395,28.3053,28.3053,1209.170661419,0
+PSC.US,D,20190531,000000,27.9642,27.9642,27.9257,27.9484,1010.3472976286,0
+PSC.US,D,20190603,000000,27.8479,28.1909,27.8479,28.0785,1258.8765023666,0
+PSC.US,D,20190604,000000,28.4768,28.7055,28.4768,28.7055,4030.2307364243,0
+PSC.US,D,20190605,000000,28.7153,28.8287,28.6592,28.7153,690.80974867983,0
+PSC.US,D,20190606,000000,28.601,28.601,28.5822,28.5822,287.07659159529,0
+PSC.US,D,20190607,000000,28.9707,28.9707,28.877,28.877,2756.1381602982,0
+PSC.US,D,20190610,000000,29.1994,29.1994,29.0161,29.0633,2686.1442210047,0
+PSC.US,D,20190611,000000,29.1629,29.1629,29.0959,29.0959,1242.6460236899,0
+PSC.US,D,20190612,000000,28.8484,29.0298,28.8484,29.0101,1982.1472084,0
+PSC.US,D,20190613,000000,29.1343,29.1974,29.1343,29.1974,600.52771104032,0
+PSC.US,D,20190614,000000,29.0762,29.0889,29.0298,29.086,2361.5346474694,0
+PSC.US,D,20190617,000000,29.0663,29.1629,29.0663,29.1629,531.54817666407,0
+PSC.US,D,20190618,000000,29.5612,29.5612,29.3955,29.3995,879.48906329722,0
+PSC.US,D,20190619,000000,29.3808,29.4794,29.371,29.3945,1514.5065415257,0
+PSC.US,D,20190620,000000,29.6873,29.6873,29.5799,29.5799,785.14940598853,0
+PSC.US,D,20190621,000000,29.4114,29.4114,29.4114,29.4114,53362.770674452,0
+PSC.US,D,20190624,000000,29.2467,29.3364,29.2181,29.2181,1557.1115480522,0
+PSC.US,D,20190625,000000,29.1343,29.1629,29.0466,29.0466,600.52771104032,0
+PSC.US,D,20190626,000000,29.1442,29.4842,28.9707,28.9805,3465.2071974894,0
+PSC.US,D,20190627,000000,29.2349,29.2654,29.1728,29.2654,6867.5212901064,0
+PSC.US,D,20190628,000000,29.7692,29.9604,29.7692,29.8747,32736.875491036,0
+PSC.US,D,20190701,000000,30.0649,30.0649,29.8471,29.8471,997.16003370377,0
+PSC.US,D,20190702,000000,29.8668,29.8668,29.6539,29.6578,722.25630111606,0
+PSC.US,D,20190703,000000,29.9604,29.9959,29.9604,29.9959,713.12665686038,0
+PSC.US,D,20190705,000000,29.8274,30.0935,29.8274,30.0935,4183.4058789363,0
+PSC.US,D,20190708,000000,29.9772,29.9772,29.9772,29.9772,340.84005221207,0
+PSC.US,D,20190709,000000,29.857,29.857,29.857,29.857,267.80289816663,0
+PSC.US,D,20190710,000000,29.9466,29.9466,29.9466,29.9466,834.85524693612,0
+PSC.US,D,20190711,000000,29.7879,29.8372,29.7564,29.7564,6313.6562052617,0
+PSC.US,D,20190712,000000,29.8993,29.9811,29.8993,29.9811,2219.5179590477,0
+PSC.US,D,20190715,000000,29.8747,29.9772,29.8747,29.9772,270.84611291852,0
+PSC.US,D,20190716,000000,29.8845,29.8845,29.8845,29.8845,449.38137836294,0
+PSC.US,D,20190717,000000,29.641,29.6824,29.6262,29.6262,106588.59668507,0
+PSC.US,D,20190718,000000,29.7179,29.7297,29.713,29.7199,1944.61422646,0
+PSC.US,D,20190719,000000,29.8372,29.8372,29.778,29.7879,1022.5201566362,0
+PSC.US,D,20190722,000000,29.6351,29.6351,29.5701,29.5701,867.31620428965,0
+PSC.US,D,20190723,000000,29.5888,29.5888,29.5552,29.5552,1093.5285008471,0
+PSC.US,D,20190724,000000,29.8076,29.8076,29.8076,29.8076,185.6360998655,0
+PSC.US,D,20190725,000000,29.9181,29.9181,29.9181,29.9181,177.52086052712,0
+PSC.US,D,20190726,000000,29.9969,30.1033,29.9969,30.0748,383.44505873858,0
+PSC.US,D,20190729,000000,29.9565,30.0353,29.9565,30.0353,249.54360965527,0
+PSC.US,D,20190730,000000,29.8313,30.2561,29.8313,30.2561,2030.8386444303,0
+PSC.US,D,20190731,000000,29.923,30.5026,29.923,30.2946,1405.9652153748,0
+PSC.US,D,20190801,000000,30.3034,30.3034,29.5908,29.6824,5944.4128153653,0
+PSC.US,D,20190805,000000,28.4906,28.5104,28.4906,28.5104,503.14483897973,0
+PSC.US,D,20190806,000000,28.6779,28.74,28.4867,28.7065,1158.4504155541,0
+PSC.US,D,20190807,000000,28.4433,28.7794,28.4433,28.7794,1042.8082549822,0
+PSC.US,D,20190808,000000,29.2624,29.2624,29.2526,29.2526,943.39657308699,0
+PSC.US,D,20190809,000000,29.0338,29.0515,28.9972,29.0515,1244.6748335244,0
+PSC.US,D,20190812,000000,28.7065,28.7686,28.6819,28.6819,24417.740764276,0
+PSC.US,D,20190813,000000,29.0929,29.0929,28.9972,29.0171,487851.67044654,0
+PSC.US,D,20190814,000000,28.3684,28.3684,28.0904,28.0904,1257.8620974493,0
+PSC.US,D,20190815,000000,28.1574,28.1574,27.9957,28.0105,1522.6217808641,0
+PSC.US,D,20190816,000000,28.3585,28.5369,28.3585,28.5369,1087.4420713433,0
+PSC.US,D,20190819,000000,28.883,28.9293,28.883,28.8928,1283.2222203818,0
+PSC.US,D,20190820,000000,28.7223,28.7223,28.6532,28.6532,1302.4959138104,0
+PSC.US,D,20190821,000000,28.883,28.9105,28.8445,28.8445,1229.458759765,0
+PSC.US,D,20190822,000000,29.0171,29.0171,28.8633,28.8633,1122.9462434487,0
+PSC.US,D,20190823,000000,28.8159,28.8159,28.7962,28.7962,647.19033723602,0
+PSC.US,D,20190826,000000,28.2086,28.7016,28.2086,28.2934,1424.2245038862,0
+PSC.US,D,20190827,000000,28.2333,28.253,28.0292,28.0421,881.51787313182,0
+PSC.US,D,20190828,000000,28.2333,28.3299,28.0519,28.3102,25824.720384569,0
+PSC.US,D,20190829,000000,28.74,28.74,28.7124,28.7124,843.9848911918,0
+PSC.US,D,20190830,000000,28.7114,28.7114,28.6592,28.6592,852.10013053018,0
+PSC.US,D,20190903,000000,28.2816,28.3003,28.1712,28.2283,5904.8510235907,0
+PSC.US,D,20190904,000000,27.6605,28.4718,27.6605,28.397,1383.6483071943,0
+PSC.US,D,20190905,000000,28.7489,29.1876,28.7489,28.9874,1287.279840051,0
+PSC.US,D,20190906,000000,29.0387,29.0446,28.9775,28.9775,966.72788618484,0
+PSC.US,D,20190909,000000,29.2073,29.2634,29.1313,29.1313,1355.2449695099,0
+PSC.US,D,20190910,000000,29.1974,29.5602,29.1974,29.5602,3599.1086465727,0
+PSC.US,D,20190911,000000,29.7977,29.8934,29.7977,29.8628,1176.7097040655,0
+PSC.US,D,20190912,000000,30.199,30.199,30.0551,30.1507,1142.2199368774,0
+PSC.US,D,20190913,000000,30.1418,30.2404,30.1418,30.2089,611.6861651306,0
+PSC.US,D,20190916,000000,30.2364,30.3183,30.2364,30.3134,2295.598327845,0
+PSC.US,D,20190917,000000,30.0935,30.0935,30.0748,30.0836,3764.4566480923,0
+PSC.US,D,20190918,000000,29.9318,29.9318,29.7494,29.923,12656.730153125,0
+PSC.US,D,20190919,000000,29.9831,29.9831,29.923,29.923,639.07509789764,0
+PSC.US,D,20190920,000000,29.9407,29.9407,29.8747,29.8747,739.50118471012,0
+PSC.US,D,20190923,000000,29.6262,29.7593,29.6262,29.7593,2037.9394788514,0
+PSC.US,D,20190924,000000,29.6262,29.6262,29.2063,29.2063,1400.8931907883,0
+PSC.US,D,20190925,000000,29.2497,29.6085,29.226,29.6085,3986.6113249805,0
+PSC.US,D,20190926,000000,29.4932,29.4932,29.3314,29.3975,2534.9978883273,0
+PSC.US,D,20190927,000000,29.4458,29.4458,29.2832,29.3493,1081.3556418395,0
+PSC.US,D,20190930,000000,29.2359,29.3453,29.159,29.3117,1930.4125576178,0
+PSC.US,D,20191001,000000,28.7509,28.7509,28.6897,28.6996,1459.7286759916,0
+PSC.US,D,20191002,000000,28.2876,28.394,28.2679,28.394,709.06903719119,0
+PSC.US,D,20191003,000000,28.2096,28.4935,28.2096,28.4887,1369.4466383521,0
+PSC.US,D,20191004,000000,28.5842,28.7863,28.4689,28.7863,722.25630111606,0
+PSC.US,D,20191007,000000,28.8327,28.8327,28.7774,28.814,1645.3647758571,0
+PSC.US,D,20191008,000000,28.3063,28.4975,28.2924,28.3644,1698.1138315566,0
+PSC.US,D,20191009,000000,28.322,28.4403,28.322,28.4403,2568.4732505981,0
+PSC.US,D,20191010,000000,28.4689,28.5695,28.4591,28.5044,4856.970744022,0
+PSC.US,D,20191011,000000,29.0772,29.2162,29.0772,29.2073,2567.4588456808,0
+PSC.US,D,20191014,000000,28.7893,28.7893,28.7893,28.7893,275.91813750501,0
+PSC.US,D,20191015,000000,29.1501,29.1876,29.0959,29.0959,1244.6748335244,0
+PSC.US,D,20191016,000000,29.1659,29.1994,29.1659,29.1994,427.06447018239,0
+PSC.US,D,20191017,000000,29.3512,29.3738,29.3512,29.3738,440.25173410726,0
+PSC.US,D,20191018,000000,29.226,29.3414,29.226,29.3414,1072.2259975838,0
+PSC.US,D,20191021,000000,29.5996,29.6095,29.5799,29.5799,1419.1524792997,0
+PSC.US,D,20191022,000000,29.712,29.712,29.712,29.712,447.35256852835,0
+PSC.US,D,20191024,000000,29.6095,29.6361,29.6046,29.6046,811.52393383827,0
+PSC.US,D,20191025,000000,29.8825,29.8825,29.849,29.849,725.29951586795,0
+PSC.US,D,20191028,000000,30.1083,30.1536,30.1063,30.1063,5027.3907701281,0
+PSC.US,D,20191029,000000,30.2316,30.2404,30.202,30.202,2942.788665081,0
+PSC.US,D,20191030,000000,29.9249,30.0482,29.9072,30.0482,607.6285454614,0
+PSC.US,D,20191031,000000,30.1882,30.1882,29.644,29.712,2018.6657854227,0
+PSC.US,D,20191101,000000,30.1536,30.1536,30.0995,30.0995,1819.8424216323,0
+PSC.US,D,20191104,000000,30.3261,30.3261,30.2788,30.2788,5441.2679763856,0
+PSC.US,D,20191105,000000,30.5223,30.5223,30.3991,30.3991,1084.3988565914,0
+PSC.US,D,20191106,000000,30.2404,30.2404,30.1625,30.1723,2636.4383800571,0
+PSC.US,D,20191107,000000,30.3261,30.336,30.2581,30.2581,598.49890120572,0
+PSC.US,D,20191108,000000,30.192,30.2493,30.192,30.2493,1366.4034236002,0
+PSC.US,D,20191111,000000,30.1822,30.1822,30.1822,30.1822,632.98866839385,0
+PSC.US,D,20191112,000000,30.2976,30.2976,30.2867,30.2867,432.13649476888,0
+PSC.US,D,20191113,000000,30.0383,30.2167,30.0235,30.2118,7677.01641411,0
+PSC.US,D,20191114,000000,30.1803,30.2217,30.1192,30.1625,879.48906329722,0
+PSC.US,D,20191115,000000,29.99,30.3173,29.99,30.3054,2020.6945952573,0
+PSC.US,D,20191118,000000,30.2109,30.2109,30.1704,30.1773,639.07509789764,0
+PSC.US,D,20191119,000000,30.3232,30.3232,30.2473,30.2473,541.69222583705,0
+PSC.US,D,20191120,000000,30.2828,30.3173,29.9151,30.1083,2173.8697377693,0
+PSC.US,D,20191121,000000,29.9525,30.0078,29.9525,29.9929,743.55880437931,0
+PSC.US,D,20191122,000000,30.1349,30.1349,29.9702,30.057,2366.6066720559,0
+PSC.US,D,20191125,000000,30.6081,30.6298,30.6081,30.6298,660.37760116089,0
+PSC.US,D,20191126,000000,30.7284,30.7383,30.6623,30.6623,2954.9615240886,0
+PSC.US,D,20191127,000000,30.7904,30.8477,30.7904,30.8477,554.87948976192,0
+PSC.US,D,20191129,000000,30.7757,30.7757,30.6663,30.6663,988.03038944809,0
+PSC.US,D,20191202,000000,30.6239,30.6239,30.3863,30.3932,2015.6225706708,0
+PSC.US,D,20191203,000000,30.2601,30.27,30.2118,30.2217,3409.414927038,0
+PSC.US,D,20191204,000000,30.4986,30.546,30.4839,30.4839,328.6671932045,0
+PSC.US,D,20191205,000000,30.5855,30.6288,30.5756,30.6002,1514.5065415257,0
+PSC.US,D,20191206,000000,31.0329,31.0329,30.9876,30.9876,769.93333222906,0
+PSC.US,D,20191209,000000,30.9679,30.9679,30.9679,30.9679,189.6937195347,0
+PSC.US,D,20191210,000000,30.8723,30.8811,30.8043,30.8043,4102.2534855525,0
+PSC.US,D,20191211,000000,30.8151,30.8299,30.8092,30.825,2963.076763427,0
+PSC.US,D,20191212,000000,30.9619,31.1217,30.9619,31.1217,8171.0316088341,0
+PSC.US,D,20191213,000000,30.8457,30.9008,30.8457,30.9008,870.35941904154,0
+PSC.US,D,20191216,000000,31.1867,31.2341,31.1779,31.1779,1403.9364055402,0
+PSC.US,D,20191217,000000,30.7658,31.1779,30.7658,31.1779,1472.9159399165,0
+PSC.US,D,20191218,000000,31.1819,31.2627,31.1819,31.2627,659.36319624359,0
+PSC.US,D,20191219,000000,31.3327,31.3327,31.3327,31.3327,247.51479982067,0
+PSC.US,D,20191220,000000,31.4736,31.4736,31.4372,31.4372,872.38822887614,0
+PSC.US,D,20191223,000000,31.3287,31.3751,31.3287,31.3662,2781.4982832307,0
+PSC.US,D,20191224,000000,31.3415,31.4451,31.3415,31.4451,210.99622279795,0
+PSC.US,D,20191226,000000,31.5032,31.5032,31.3987,31.4381,763.84690272527,0
+PSC.US,D,20191227,000000,31.3701,31.3997,31.2873,31.31,1591.6013152403,0
+PSC.US,D,20191231,000000,31.3839,31.3839,31.312,31.312,1142.2199368774,0
+PSC.US,D,20200102,000000,31.4282,31.4282,31.0882,31.2873,1347.1297301715,0
+PSC.US,D,20200103,000000,31.2567,31.2567,31.1907,31.2567,1752.8916970907,0
+PSC.US,D,20200106,000000,30.9945,31.2252,30.9945,31.1956,9164.1340228687,0
+PSC.US,D,20200107,000000,31.167,31.1857,31.1109,31.1602,5545.7516828673,0
+PSC.US,D,20200108,000000,31.245,31.3317,31.2252,31.3317,1087.4420713433,0
+PSC.US,D,20200109,000000,31.3218,31.3888,31.245,31.245,4144.858492079,0
+PSC.US,D,20200110,000000,31.245,31.245,31.1463,31.17,677.62248475496,0
+PSC.US,D,20200113,000000,31.3514,31.4302,31.3218,31.4302,847.02810594369,0
+PSC.US,D,20200114,000000,31.5466,31.589,31.5466,31.583,1151.349581133,0
+PSC.US,D,20200115,000000,31.7437,31.7723,31.6886,31.7013,2175.8985476039,0
+PSC.US,D,20200116,000000,32.138,32.138,32.07,32.1134,1401.9075957056,0
+PSC.US,D,20200117,000000,32.1292,32.1302,32.0562,32.0562,565.0235389349,0
+PSC.US,D,20200121,000000,32.2071,32.2071,31.8985,31.8985,1055.995518907,0
+PSC.US,D,20200122,000000,31.9084,31.9182,31.8985,31.8985,1129.0326729525,0
+PSC.US,D,20200123,000000,31.7615,31.8719,31.7615,31.8719,480.82793079917,0
+PSC.US,D,20200124,000000,31.6176,31.6176,31.3898,31.4489,3861.8395201529,0
+PSC.US,D,20200127,000000,31.0626,31.1276,31.0507,31.1276,1220.3291155093,0
+PSC.US,D,20200128,000000,31.379,31.4273,31.3514,31.3681,1853.3177839031,0
+PSC.US,D,20200129,000000,31.4756,31.4756,31.3218,31.3218,1172.6520843963,0
+PSC.US,D,20200130,000000,30.9472,31.1927,30.9305,31.1927,1927.3693428659,0
+PSC.US,D,20200131,000000,30.6002,30.6199,30.4908,30.4908,2914.3853273967,0
+PSC.US,D,20200203,000000,30.7116,30.7116,30.6959,30.7077,993.10241403458,0
+PSC.US,D,20200204,000000,31.1384,31.1473,31.1217,31.1217,3029.0130830513,0
+PSC.US,D,20200205,000000,31.4953,31.7073,31.4234,31.6747,1561.1691677214,0
+PSC.US,D,20200206,000000,31.6393,31.6737,31.6383,31.6737,1271.0493613742,0
+PSC.US,D,20200207,000000,31.4085,31.4085,31.2252,31.2252,3855.7530906491,0
+PSC.US,D,20200210,000000,31.2104,31.4085,31.2104,31.4036,1726.5171692409,0
+PSC.US,D,20200211,000000,31.7437,31.7437,31.6816,31.6836,1005.2752730422,0
+PSC.US,D,20200212,000000,31.6688,31.8452,31.6688,31.8452,1868.5338576626,0
+PSC.US,D,20200213,000000,31.8985,31.9084,31.8945,31.8945,2157.6392590925,0
+PSC.US,D,20200214,000000,31.8118,31.8118,31.7348,31.7348,651.24795690521,0
+PSC.US,D,20200218,000000,31.6393,31.7023,31.5436,31.7023,3053.3588010665,0
+PSC.US,D,20200220,000000,32.004,32.0217,31.8098,32.0217,1185.8393483212,0
+PSC.US,D,20200221,000000,31.6974,31.7161,31.6688,31.6974,1521.6073759468,0
+PSC.US,D,20200224,000000,30.9364,30.9364,30.8782,30.8782,1899.9804100988,0
+PSC.US,D,20200225,000000,30.1389,30.1389,29.849,29.849,1991.2768526557,0
+PSC.US,D,20200226,000000,29.782,29.8214,29.4291,29.4291,1265.9773367877,0
+PSC.US,D,20200227,000000,28.7853,29.2733,28.4157,28.4157,4336.5810214483,0
+PSC.US,D,20200228,000000,26.8296,27.9573,26.792,27.6271,8346.5236595266,0
+PSC.US,D,20200302,000000,28.0923,28.4551,27.6763,28.4551,3739.0965251598,0
+PSC.US,D,20200303,000000,28.5418,28.8691,28.1209,28.1209,1889.8363609259,0
+PSC.US,D,20200304,000000,28.3693,28.9283,28.3496,28.9283,4457.2952066067,0
+PSC.US,D,20200305,000000,28.2777,28.2777,27.696,27.8114,6312.6418003444,0
+PSC.US,D,20200306,000000,27.3293,27.4772,26.9468,27.4467,16442.489304481,0
+PSC.US,D,20200309,000000,25.9266,25.9266,24.8776,24.8776,18383.045911271,0
+PSC.US,D,20200310,000000,25.2158,25.2158,24.503,25.1566,4117.4695593119,0
+PSC.US,D,20200311,000000,24.1955,24.2339,23.9924,23.9924,22817.00980478,0
+PSC.US,D,20200312,000000,21.5516,21.8492,21.4155,21.8295,2076.4868657087,0
+PSC.US,D,20200313,000000,22.5059,23.609,21.8197,23.392,7947.8625270286,0
+PSC.US,D,20200316,000000,21.4727,21.4727,19.6904,19.6904,8742.1415772728,0
+PSC.US,D,20200317,000000,19.5455,19.7998,19.3108,19.7337,29745.395389924,0
+PSC.US,D,20200318,000000,19.3059,19.3877,17.9071,17.9071,6596.6751771878,0
+PSC.US,D,20200319,000000,18.4749,19.3108,17.5788,19.3108,16333.94797833,0
+PSC.US,D,20200320,000000,19.7416,19.7623,18.4936,18.4936,7049.0997703027,0
+PSC.US,D,20200323,000000,17.8686,17.9445,17.8686,17.9347,7046.0565555508,0
+PSC.US,D,20200324,000000,19.5405,19.714,19.1117,19.714,7786.5721451782,0
+PSC.US,D,20200325,000000,20.8487,20.8487,20.8487,20.8487,475.75590621269,0
+PSC.US,D,20200326,000000,21.3485,21.594,21.3485,21.594,799.3510748307,0
+PSC.US,D,20200327,000000,20.8299,21.1267,20.7284,20.7807,5470.6857189872,0
+PSC.US,D,20200330,000000,20.8684,21.1168,20.8289,21.1168,5729.3589728982,0
+PSC.US,D,20200331,000000,21.0803,21.3475,20.273,20.7008,79639.915652136,0
+PSC.US,D,20200401,000000,19.9418,20.0778,19.296,19.296,43171.044470362,0
+PSC.US,D,20200402,000000,19.4202,20.1823,19.3828,19.4883,17348.352895627,0
+PSC.US,D,20200403,000000,19.6627,19.6627,18.6859,18.9382,5944.4128153653,0
+PSC.US,D,20200406,000000,20.0305,20.4238,20.0305,20.4051,3859.8107103183,0
+PSC.US,D,20200407,000000,21.8719,21.8719,20.9847,20.9847,72076.512588763,0
+PSC.US,D,20200408,000000,21.2351,22.1243,21.2351,22.1243,13191.321544541,0
+PSC.US,D,20200409,000000,23.2146,23.2915,22.9632,23.0697,5804.4249367782,0
+PSC.US,D,20200413,000000,22.4822,22.635,22.143,22.3165,6753.907939369,0
+PSC.US,D,20200414,000000,23.05,23.05,22.5019,22.8193,6834.0459278355,0
+PSC.US,D,20200415,000000,21.8818,21.9587,21.7467,21.7467,9043.4198377102,0
+PSC.US,D,20200416,000000,21.66,21.8966,21.3603,21.728,12405.157733635,0
+PSC.US,D,20200417,000000,22.6448,22.703,22.6448,22.6981,2239.8060573936,0
+PSC.US,D,20200420,000000,22.6044,22.6251,22.5009,22.5009,1550.0107136311,0
+PSC.US,D,20200421,000000,21.5643,21.6216,21.5643,21.6176,1818.828016715,0
+PSC.US,D,20200422,000000,22.0277,22.1914,22.0277,22.0859,4992.90100294,0
+PSC.US,D,20200423,000000,22.557,22.635,22.3195,22.3195,3992.6977544843,0
+PSC.US,D,20200424,000000,22.3648,22.63,22.3648,22.629,3477.380056497,0
+PSC.US,D,20200427,000000,23.5133,23.5941,23.5093,23.5941,644.14712248413,0
+PSC.US,D,20200428,000000,23.8997,24.228,23.8997,24.0841,18546.365102956,0
+PSC.US,D,20200429,000000,24.643,25.4139,24.577,25.3577,8664.0323986408,0
+PSC.US,D,20200430,000000,24.6214,24.6214,24.5641,24.5641,740.51558962742,0
+PSC.US,D,20200501,000000,23.1318,23.2964,23.1318,23.2964,1909.1100543545,0
+PSC.US,D,20200504,000000,23.0106,23.3299,23.0106,23.3082,1781.295034775,0
+PSC.US,D,20200505,000000,23.7637,23.7735,23.7401,23.7735,1648.407990609,0
+PSC.US,D,20200506,000000,23.3013,23.3013,22.9336,22.9336,10029.421417324,0
+PSC.US,D,20200507,000000,23.4354,23.4354,23.4354,23.4354,393.58910791156,0
+PSC.US,D,20200508,000000,24.3295,24.3769,24.3295,24.3769,1585.5148857365,0
+PSC.US,D,20200511,000000,24.2004,24.2004,24.0516,24.0516,924.12287965833,0
+PSC.US,D,20200512,000000,23.7745,23.8326,23.1091,23.1091,4181.3770691017,0
+PSC.US,D,20200513,000000,22.5206,22.5285,21.9735,22.1114,9710.8982732922,0
+PSC.US,D,20200514,000000,22.008,22.2505,21.9399,22.2505,11217.28957548,0
+PSC.US,D,20200515,000000,22.5817,22.6064,22.5107,22.5226,1578.4140513154,0
+PSC.US,D,20200518,000000,24.1402,24.1402,24.1402,24.1402,646.17593231872,0
+PSC.US,D,20200519,000000,24.2773,24.2862,24.2576,24.2862,1969.9743493924,0
+PSC.US,D,20200520,000000,24.4883,24.4883,24.4883,24.4883,436.19411443807,0
+PSC.US,D,20200521,000000,24.6765,24.7101,24.5602,24.5602,988.03038944809,0
+PSC.US,D,20200522,000000,24.4883,24.5514,24.4823,24.5514,1509.4345169392,0
+PSC.US,D,20200526,000000,25.5598,25.8683,25.5598,25.6535,728.34273061985,0
+PSC.US,D,20200527,000000,26.2183,26.7092,26.2183,26.6895,2874.8235356221,0
+PSC.US,D,20200528,000000,26.5545,26.5545,26.5545,26.5545,431.12208985158,0
+PSC.US,D,20200529,000000,25.2848,25.7235,25.2848,25.5884,10322.584438423,0
+PSC.US,D,20200601,000000,26.1158,26.1513,26.1079,26.1079,1622.0334627592,0
+PSC.US,D,20200602,000000,26.4381,26.4667,26.3899,26.3899,1804.6263478729,0
+PSC.US,D,20200603,000000,27.3293,27.3836,27.2386,27.2386,3835.4649923031,0
+PSC.US,D,20200604,000000,27.2879,27.6231,27.2879,27.6231,989.04479436539,0
+PSC.US,D,20200605,000000,29.3728,29.3728,28.7459,28.8277,18914.594087936,0
+PSC.US,D,20200608,000000,29.8658,29.8658,29.5188,29.6992,3067.5604699087,0
+PSC.US,D,20200609,000000,28.9086,28.9578,28.812,28.948,1692.0274020528,0
+PSC.US,D,20200610,000000,27.8607,28.1771,27.7542,27.7542,4536.4187901559,0
+PSC.US,D,20200611,000000,26.2509,26.2558,25.8072,25.8289,4339.6242362001,0
+PSC.US,D,20200612,000000,25.5411,25.9463,25.4307,25.9463,4459.3240164413,0
+PSC.US,D,20200615,000000,25.5598,26.6225,25.5017,26.6225,790.22143057502,0
+PSC.US,D,20200616,000000,27.5294,27.6339,26.7773,27.3244,2393.9956048229,0
+PSC.US,D,20200617,000000,26.8246,27.075,26.8246,26.9892,1665.652874203,0
+PSC.US,D,20200618,000000,27.0277,27.0277,26.6796,26.7773,2621.2223062976,0
+PSC.US,D,20200619,000000,26.8423,26.9892,26.4628,26.4628,3177.1162009768,0
+PSC.US,D,20200622,000000,26.1868,26.5417,26.1868,26.5417,678.63688967225,0
+PSC.US,D,20200623,000000,26.5969,26.7191,26.5249,26.6965,10937.313818305,0
+PSC.US,D,20200624,000000,26.0537,26.0537,25.3853,25.5697,3490.5673204219,0
+PSC.US,D,20200625,000000,25.7816,25.7816,25.5785,25.6564,801.37988466529,0
+PSC.US,D,20200626,000000,25.2799,25.337,24.4597,24.4696,72932.670338963,0
+PSC.US,D,20200629,000000,25.2512,26.0991,25.1162,26.0172,46132.092423954,0
+PSC.US,D,20200630,000000,26.0221,26.4371,26.0221,26.3899,3301.8880058045,0
+PSC.US,D,20200701,000000,26.4283,26.4283,25.9817,25.9817,787.17821582312,0
+PSC.US,D,20200702,000000,26.6619,26.6915,26.0143,26.0143,851.08572561289,0
+PSC.US,D,20200706,000000,26.5929,26.6708,26.3426,26.3426,9064.7223409735,0
+PSC.US,D,20200707,000000,26.0231,26.0931,25.7303,25.7303,2217.4891492131,0
+PSC.US,D,20200708,000000,25.7018,25.9117,25.6919,25.9117,955.56943209456,0
+PSC.US,D,20200709,000000,25.2848,25.2848,25.2848,25.2848,1341.0433006677,0
+PSC.US,D,20200710,000000,25.7599,25.8329,25.7599,25.8329,1832.0152806399,0
+PSC.US,D,20200713,000000,25.964,26.238,25.6859,25.6859,2140.3943754984,0
+PSC.US,D,20200714,000000,25.8693,25.9827,25.8693,25.9827,464.59745212241,0
+PSC.US,D,20200715,000000,26.8739,27.143,26.8739,27.143,1670.7248987895,0
+PSC.US,D,20200716,000000,26.7882,26.9133,26.7882,26.9133,1242.6460236899,0
+PSC.US,D,20200717,000000,27.0602,27.1174,26.9311,26.9311,1012.3761074632,0
+PSC.US,D,20200720,000000,26.6619,26.6619,26.5061,26.6402,2468.0471637856,0
+PSC.US,D,20200721,000000,27.4072,27.4072,27.4072,27.4072,466.62626195701,0
+PSC.US,D,20200722,000000,26.9715,27.4467,26.9715,27.3579,2148.5096148368,0
+PSC.US,D,20200723,000000,27.834,27.8439,27.5422,27.5925,2949.8894995021,0
+PSC.US,D,20200724,000000,27.3579,27.3579,27.2288,27.2288,1245.6892384417,0
+PSC.US,D,20200727,000000,27.4072,27.5157,27.4072,27.5157,850.07132069559,0
+PSC.US,D,20200728,000000,27.5531,27.561,27.279,27.279,1196.9978024114,0
+PSC.US,D,20200729,000000,27.7956,27.7956,27.7956,27.7956,256.64444407635,0
+PSC.US,D,20200730,000000,27.5531,27.5531,27.5531,27.5531,261.71646866284,0
+PSC.US,D,20200731,000000,27.0405,27.3313,27.0405,27.3313,1958.8158953021,0
+PSC.US,D,20200803,000000,27.6685,27.7582,27.6389,27.7582,2606.0062325381,0
+PSC.US,D,20200804,000000,27.9307,28.0855,27.9307,27.9534,1081.3556418395,0
+PSC.US,D,20200805,000000,28.3773,28.3773,28.2983,28.3083,4644351.4733564,0
+PSC.US,D,20200806,000000,28.4226,28.4226,28.2983,28.2983,1350.1729449234,0
+PSC.US,D,20200807,000000,28.4541,28.4541,28.4541,28.4541,1227.4299499304,0
+PSC.US,D,20200811,000000,29.6844,29.6844,29.5789,29.6163,4589.1678458554,0
+PSC.US,D,20200812,000000,29.6163,29.6163,29.2309,29.3551,3874086.4307194,0
+PSC.US,D,20200813,000000,29.292,29.292,29.153,29.153,2091.7029394681,0
+PSC.US,D,20200814,000000,29.2447,29.2447,29.1994,29.2102,1808.683967542,0
+PSC.US,D,20200817,000000,29.22,29.22,29.1826,29.1826,1400.8931907883,0
+PSC.US,D,20200818,000000,28.8218,28.8218,28.8218,28.8218,579.22520777707,0
+PSC.US,D,20200819,000000,29.0456,29.0456,29.0456,29.0456,2167288.2786658,0
+PSC.US,D,20200820,000000,28.6385,28.668,28.5418,28.5418,1520.5929710295,0
+PSC.US,D,20200821,000000,28.3477,28.3477,28.2166,28.2697,532.56258158136,0
+PSC.US,D,20200824,000000,28.3674,28.805,28.3674,28.805,1784.3382495269,0
+PSC.US,D,20200825,000000,28.6779,28.6878,28.6779,28.6878,706.02582243929,0
+PSC.US,D,20200826,000000,28.6286,28.6286,28.6286,28.6286,630.95985855925,0
+PSC.US,D,20200827,000000,28.7547,28.8514,28.7075,28.7597,1973.0175641443,0
+PSC.US,D,20200828,000000,28.8021,29.1333,28.8021,29.0269,3151.7560780444,0
+PSC.US,D,20200831,000000,28.6976,28.7075,28.5793,28.5793,2445.7302556051,0
+PSC.US,D,20200901,000000,28.6385,28.668,28.6385,28.668,929.19490424482,0
+PSC.US,D,20200902,000000,28.9874,29.1915,28.9874,29.1915,267420.46751281,0
+PSC.US,D,20200903,000000,28.7223,28.7223,28.5892,28.5892,652.26236182251,0
+PSC.US,D,20200904,000000,28.812,28.881,27.906,28.4275,5222.1565142493,0
+PSC.US,D,20200908,000000,27.9307,28.2116,27.7936,27.7936,4232.0973149666,0
+PSC.US,D,20200909,000000,27.8814,28.1732,27.8814,28.0262,960.64145668105,0
+PSC.US,D,20200910,000000,28.0174,28.0657,27.8242,27.8242,1543.9242841273,0
+PSC.US,D,20200911,000000,27.6685,27.6685,27.3579,27.6004,1343.0721105023,0
+PSC.US,D,20200914,000000,28.0855,28.1801,28.0855,28.1801,2552.2427719214,0
+PSC.US,D,20200915,000000,28.3575,28.4837,28.2116,28.2659,3489.5529155046,0
+PSC.US,D,20200916,000000,28.5221,28.532,28.3881,28.3881,1160.4792253887,0
+PSC.US,D,20200917,000000,28.183,28.2697,28.183,28.2323,1646.3791807744,0
+PSC.US,D,20200918,000000,28.116,28.1535,27.9731,27.9731,2749.0373258771,0
+PSC.US,D,20200921,000000,26.8443,26.8443,26.7221,26.8403,1689.9985922182,0
+PSC.US,D,20200922,000000,26.8354,26.9843,26.8354,26.9843,2758.1669701328,0
+PSC.US,D,20200923,000000,27.0977,27.0977,26.1819,26.1819,1554.0683333003,0
+PSC.US,D,20200924,000000,26.1661,26.4569,26.1661,26.2272,1388.7203317807,0
+PSC.US,D,20200925,000000,26.4963,26.5457,26.4766,26.5457,1879.6923117529,0
+PSC.US,D,20200928,000000,27.282,27.3017,27.2337,27.2337,1686.9553774663,0
+PSC.US,D,20200929,000000,26.9814,26.9814,26.9814,26.9814,690.80974867983,0
+PSC.US,D,20200930,000000,27.4072,27.4171,27.1844,27.1844,1194.9689925769,0
+PSC.US,D,20201001,000000,27.0701,27.4477,27.0701,27.4477,6270.0367938179,0
+PSC.US,D,20201002,000000,27.8173,27.8173,27.8173,27.8173,731.38594537174,0
+PSC.US,D,20201005,000000,28.2836,28.3526,28.2836,28.3526,2871.7803208702,0
+PSC.US,D,20201006,000000,28.9263,28.9461,28.4827,28.4827,3574.7629285576,0
+PSC.US,D,20201007,000000,28.7804,29.0171,28.7804,29.0062,1224.3867351785,0
+PSC.US,D,20201008,000000,29.4034,29.4034,29.4034,29.4034,863.25858462046,0
+PSC.US,D,20201009,000000,29.6075,29.6075,29.4034,29.4231,2795.6999520728,0
+PSC.US,D,20201012,000000,29.3256,29.5976,29.3256,29.5976,3909.5165512659,0
+PSC.US,D,20201013,000000,29.5691,29.5691,29.1313,29.3443,1338.0000859158,0
+PSC.US,D,20201014,000000,29.2379,29.2861,29.2379,29.2861,940.3533583351,0
+PSC.US,D,20201016,000000,29.5691,29.5878,29.5296,29.5296,2937.7166404945,0
+PSC.US,D,20201019,000000,29.5296,29.5296,28.879,28.879,1891.8651707605,0
+PSC.US,D,20201020,000000,29.1698,29.2477,29.0979,29.0979,666.46403066468,0
+PSC.US,D,20201021,000000,29.0141,29.0476,28.9312,28.9312,643.13271756683,0
+PSC.US,D,20201022,000000,29.1412,29.433,29.0722,29.4251,9635.8323094122,0
+PSC.US,D,20201023,000000,29.5976,29.6549,29.4912,29.6549,2373.7075064769,0
+PSC.US,D,20201026,000000,28.8888,28.9293,28.6148,28.9293,1651.4512053609,0
+PSC.US,D,20201027,000000,28.5468,28.6049,28.4394,28.4394,1181.781728652,0
+PSC.US,D,20201028,000000,27.6408,27.7394,27.5571,27.5571,675.59367492036,0
+PSC.US,D,20201029,000000,27.6695,27.9444,27.6024,27.9444,1700.1426413912,0
+PSC.US,D,20201030,000000,27.5541,27.6309,27.4674,27.5472,2520.7962194851,0
+PSC.US,D,20201102,000000,28.1288,28.2244,28.1288,28.2244,2678.0289816663,0
+PSC.US,D,20201103,000000,28.8583,29.0535,28.8583,29.0535,1162.5080352233,0
+PSC.US,D,20201104,000000,28.808,28.808,28.4887,28.5005,1040.7794451476,0
+PSC.US,D,20201105,000000,29.2063,29.3936,29.2063,29.3,3052.3443961492,0
+PSC.US,D,20201106,000000,29.0338,29.0338,28.9244,28.9244,1302.4959138104,0
+PSC.US,D,20201109,000000,31.0675,31.4963,31.0675,31.3761,2914.3853273967,0
+PSC.US,D,20201110,000000,31.6264,31.6264,31.6264,31.6264,555.89389467921,0
+PSC.US,D,20201111,000000,31.3208,31.4174,31.3208,31.3691,990.05919928269,0
+PSC.US,D,20201112,000000,30.9502,30.9995,30.6189,30.756,3167.9865567211,0
+PSC.US,D,20201113,000000,30.9403,31.6313,30.9403,31.6313,3601.1374564073,0
+PSC.US,D,20201116,000000,32.1756,32.5649,32.1657,32.5649,4058.6340741086,0
+PSC.US,D,20201117,000000,32.4969,32.6644,32.4969,32.6644,1714.3443102333,0
+PSC.US,D,20201118,000000,32.8172,32.8665,32.8172,32.8665,1199.026612246,0
+PSC.US,D,20201119,000000,32.0493,32.3697,32.0208,32.3697,850.07132069559,0
+PSC.US,D,20201120,000000,32.215,32.3598,32.215,32.3391,3524.0426826927,0
+PSC.US,D,20201123,000000,33.0617,33.1446,33.0322,33.1446,11434.372227781,0
+PSC.US,D,20201124,000000,33.9943,34.0534,33.9756,34.0534,2830.189719261,0
+PSC.US,D,20201125,000000,33.6947,33.8978,33.666,33.8208,2187.0570016941,0
+PSC.US,D,20201127,000000,33.6651,33.8445,33.6651,33.8445,1649.4223955263,0
+PSC.US,D,20201130,000000,33.1593,33.2077,32.9258,32.9258,2699.3314849295,0
+PSC.US,D,20201201,000000,33.3239,33.4028,33.3239,33.4028,1827.9576609707,0
+PSC.US,D,20201202,000000,33.4522,33.4916,33.4522,33.4916,367.21458006182,0
+PSC.US,D,20201203,000000,34.1214,34.3846,33.9263,33.9263,2128.2215164909,0
+PSC.US,D,20201204,000000,34.4813,34.6281,34.4813,34.6281,3162.9145321347,0
+PSC.US,D,20201207,000000,34.5207,34.5503,34.4527,34.4527,1800.5687282037,0
+PSC.US,D,20201208,000000,34.3945,34.6765,34.3945,34.6765,1178.7385139001,0
+PSC.US,D,20201209,000000,34.8618,34.9309,34.712,34.712,365026.50865521,0
+PSC.US,D,20201210,000000,34.8519,34.9525,34.8519,34.9525,703.9970126047,0
+PSC.US,D,20201211,000000,34.641,34.641,34.4715,34.5838,1425.2389088035,0
+PSC.US,D,20201214,000000,34.8125,34.8224,34.5266,34.5266,1302.4959138104,0
+PSC.US,D,20201215,000000,34.8618,34.8618,34.8618,34.8618,443.29494885915,0
+PSC.US,D,20201216,000000,35.1171,35.1171,34.9979,35.0649,1331.9136564121,0
+PSC.US,D,20201217,000000,35.2019,35.3311,35.1724,35.3311,3014.8114142092,0
+PSC.US,D,20201218,000000,35.5036,35.5036,35.3773,35.4553,1762.0213413463,0
+PSC.US,D,20201221,000000,34.3846,34.9782,34.3846,34.9782,619921.10424922,0
+PSC.US,D,20201222,000000,35.056,35.0649,35.0521,35.0521,1065.1251631627,0
+PSC.US,D,20201223,000000,35.5233,35.5726,35.5134,35.5726,606.61414054411,0
+PSC.US,D,20201224,000000,35.3872,35.547,35.3872,35.547,1633.1919168495,0
+PSC.US,D,20201228,000000,35.8358,35.8358,35.7471,35.7668,3532.1579220311,0
+PSC.US,D,20201229,000000,35.1891,35.1891,34.9555,35.1408,5815.5833908685,0
+PSC.US,D,20201230,000000,35.5913,35.5913,35.5253,35.5253,891.6619223048,0
+PSC.US,D,20201231,000000,35.4927,35.542,35.473,35.473,1991.2768526557,0
+PSC.US,D,20210104,000000,34.8579,35.1556,34.8579,35.1556,2264.1517754088,0
+PSC.US,D,20210105,000000,35.7668,35.9226,35.7668,35.9226,1083.3844516741,0
+PSC.US,D,20210106,000000,36.583,37.5935,36.583,37.5521,5853.1163728085,0
+PSC.US,D,20210107,000000,37.8469,37.9799,37.8469,37.9799,51421.199662745,0
+PSC.US,D,20210108,000000,37.8469,37.8469,37.2908,37.3884,987.0159845308,0
+PSC.US,D,20210111,000000,37.7502,37.8073,37.7502,37.8073,1550903.3899583,0
+PSC.US,D,20210112,000000,38.3841,38.6059,38.3446,38.6059,9479.6139521483,0
+PSC.US,D,20210113,000000,38.2529,38.2529,38.1406,38.2431,2842.3625782685,0
+PSC.US,D,20210114,000000,39.0485,39.3029,39.0485,39.1865,4539.4620049078,0
+PSC.US,D,20210115,000000,39.0584,39.0584,38.463,38.5881,5738.4886171539,0
+PSC.US,D,20210119,000000,39.0781,39.0781,38.8533,39.0318,1980.1183985654,0
+PSC.US,D,20210120,000000,40.056,40.056,39.0978,39.1274,4041.3891905146,0
+PSC.US,D,20210121,000000,38.8149,38.8149,38.5714,38.5714,17398.058736575,0
+PSC.US,D,20210122,000000,38.4334,38.7212,38.4334,38.7212,2564.4156309289,0
+PSC.US,D,20210125,000000,38.6769,39.0091,38.6769,39.0091,3572.734118723,0
+PSC.US,D,20210126,000000,39.1372,39.1756,39.1372,39.1668,3532.1579220311,0
+PSC.US,D,20210127,000000,38.3545,38.8533,38.3545,38.7399,7567.4606830419,0
+PSC.US,D,20210128,000000,38.5605,38.5605,38.4137,38.4137,4496.8569983813,0
+PSC.US,D,20210129,000000,38.248,38.4038,37.6329,37.7256,5851.0875629739,0
+PSC.US,D,20210201,000000,37.7798,38.5891,37.7798,38.5083,7089.6759669946,0
+PSC.US,D,20210202,000000,39.0978,39.1756,39.0387,39.1116,7239.8078947547,0
+PSC.US,D,20210203,000000,38.9016,38.9016,38.9007,38.9007,5493.0026271678,0
+PSC.US,D,20210204,000000,39.1756,39.7533,39.1756,39.7445,9789.0074519241,0
+PSC.US,D,20210205,000000,39.9574,40.1082,39.9574,40.1082,2412.2548933343,0
+PSC.US,D,20210208,000000,40.817,41.2567,40.817,41.2567,58277.562498761,0
+PSC.US,D,20210209,000000,41.4914,41.5988,41.4914,41.5328,2792.6567373209,0
+PSC.US,D,20210210,000000,41.373,41.725,41.373,41.4351,2567.4588456808,0
+PSC.US,D,20210211,000000,41.0112,41.169,41.0112,41.169,2838.3049585993,0
+PSC.US,D,20210212,000000,41.5209,41.5209,41.3878,41.3878,1402.9220006229,0
+PSC.US,D,20210216,000000,41.8531,41.9113,41.5111,41.5209,2575.5740850192,0
+PSC.US,D,20210217,000000,41.2183,41.4716,41.2183,41.3957,2796.7143569901,0
+PSC.US,D,20210218,000000,40.9058,40.9058,40.8703,40.8703,520.38972257379,0
+PSC.US,D,20210219,000000,40.9157,41.6609,40.9157,41.6609,1162.5080352233,0
+PSC.US,D,20210222,000000,42.204,42.2336,41.9645,41.9645,5595.4575238149,0
+PSC.US,D,20210223,000000,41.3168,41.9438,41.3168,41.9438,4615.5423737052,0
+PSC.US,D,20210224,000000,42.3904,43.0538,42.3904,43.0538,183800.0269652,0
+PSC.US,D,20210225,000000,42.5993,42.5993,41.7644,41.7644,6376.5493101342,0
+PSC.US,D,20210226,000000,41.931,42.0098,41.1789,41.5012,4067.7637183643,0
+PSC.US,D,20210301,000000,42.3904,42.6152,42.1509,42.6152,6882.7373638658,0
+PSC.US,D,20210302,000000,42.352,42.5264,42.2928,42.4397,3507.8122040159,0
+PSC.US,D,20210303,000000,42.3224,42.8981,42.0059,42.8094,1965.9167297232,0
+PSC.US,D,20210304,000000,42.0385,42.5856,40.9718,41.648,15240.419477482,0
+PSC.US,D,20210305,000000,41.9507,42.0878,41.6185,42.0878,792.25024040961,0
+PSC.US,D,20210308,000000,43.0833,43.738,43.0833,43.4432,15341.859969212,0
+PSC.US,D,20210309,000000,43.8848,43.8848,43.3959,43.4669,7517.7548420943,0
+PSC.US,D,20210310,000000,43.8651,44.2368,43.8138,44.2101,4548.5916491635,0
+PSC.US,D,20210311,000000,44.5582,44.7898,44.5582,44.7898,6008.3203251551,0
+PSC.US,D,20210312,000000,45.0323,45.4069,45.0323,45.3685,4065.7349085297,0
+PSC.US,D,20210315,000000,45.2708,45.5764,44.775,45.5764,4570.9085573441,0
+PSC.US,D,20210316,000000,44.9091,45.0866,44.6715,44.8036,72743.991024345,0
+PSC.US,D,20210317,000000,44.8045,45.1743,44.8045,45.1496,1216.2714958401,0
+PSC.US,D,20210318,000000,45.6238,45.6918,44.2171,44.2318,3228.850851759,0
+PSC.US,D,20210319,000000,44.227,44.9288,43.7183,44.6666,130516.37987429,0
+PSC.US,D,20210322,000000,44.3738,44.3738,43.6325,43.7951,6336.9875183596,0
+PSC.US,D,20210323,000000,43.7084,43.7084,42.0029,42.1774,8071.6199269389,0
+PSC.US,D,20210324,000000,42.2139,43.5872,41.6185,41.6619,161402.98079618,0
+PSC.US,D,20210325,000000,41.1789,42.9168,41.1789,42.9168,9197.6093851395,0
+PSC.US,D,20210326,000000,43.5526,43.5526,42.7748,43.4748,6284.2384626601,0
+PSC.US,D,20210329,000000,43.3664,43.5428,42.2878,42.7029,144240.26400042,0
+PSC.US,D,20210330,000000,42.2237,43.181,42.2237,42.9956,97512.715890007,0
+PSC.US,D,20210331,000000,43.3278,43.3959,43.0942,43.0942,3575.7773334749,0
+PSC.US,D,20210401,000000,43.2579,43.5832,43.181,43.3091,10500.10529895,0
+PSC.US,D,20210405,000000,43.6807,43.8277,43.6325,43.8277,8461.1514151813,0
+PSC.US,D,20210406,000000,44.014,44.014,43.6807,43.6807,27739.916868427,0
+PSC.US,D,20210407,000000,43.5438,43.5438,43.2954,43.2954,1741012.0011042,0
+PSC.US,D,20210408,000000,42.9513,43.4806,42.9513,43.4806,1081318.1088575,0
+PSC.US,D,20210409,000000,43.3288,43.5635,43.2648,43.5635,8195.3773268492,0
+PSC.US,D,20210412,000000,43.4166,43.661,43.4166,43.661,26031.658987697,0
+PSC.US,D,20210413,000000,43.0153,43.3437,42.9956,43.3437,2421.3845375899,0
+PSC.US,D,20210414,000000,44.1806,44.2387,44.0436,44.0732,1279223.4361978,0
+PSC.US,D,20210415,000000,44.0732,44.0732,43.6956,43.9065,11292.355539359,0
+PSC.US,D,20210416,000000,44.288,44.288,43.9548,44.1954,3499.6969646775,0
+PSC.US,D,20210419,000000,43.9844,44.0042,43.7014,43.8277,2700.3458898468,0
+PSC.US,D,20210420,000000,43.4265,43.4265,42.5945,42.624,1178862.2712999,0
+PSC.US,D,20210421,000000,42.4859,43.6226,42.4859,43.5733,4117.4695593119,0
+PSC.US,D,20210422,000000,44.0455,44.1027,43.524,43.524,1175559.3688893,0
+PSC.US,D,20210423,000000,44.225,44.4458,44.1619,44.4261,5424.0230927915,0
+PSC.US,D,20210426,000000,44.3669,44.6508,44.3669,44.5522,9784.9498322549,0
+PSC.US,D,20210427,000000,44.6804,44.8657,44.6016,44.6903,976886.13702666,0
+PSC.US,D,20210428,000000,44.8845,44.8992,44.7829,44.8992,44221.967964682,0
+PSC.US,D,20210429,000000,45.3655,45.3655,44.7395,44.8638,1336.9856809985,0
+PSC.US,D,20210430,000000,44.7297,44.7297,44.4172,44.5059,1413.0660497959,0
+PSC.US,D,20210503,000000,44.9535,45.0599,44.8962,45.0599,28821.272510266,0
+PSC.US,D,20210504,000000,44.571,44.914,44.571,44.8558,1895.9227904297,0
+PSC.US,D,20210505,000000,44.8558,44.9318,44.8558,44.9318,3634.6128186782,0
+PSC.US,D,20210506,000000,44.6607,44.8214,44.6607,44.7336,1227133.7436946,0
+PSC.US,D,20210507,000000,45.5519,45.8752,45.5519,45.747,48334.365499408,0
+PSC.US,D,20210510,000000,45.9511,45.953,45.747,45.747,3349.5650369175,0
+PSC.US,D,20210511,000000,44.5009,44.5009,44.4556,44.4556,1036.7218254784,0
+PSC.US,D,20210512,000000,44.2791,44.5148,43.2894,43.2894,42605.006526509,0
+PSC.US,D,20210513,000000,44.3571,44.3571,43.6512,44.2318,26113.825785998,0
+PSC.US,D,20210514,000000,44.71,45.1851,44.71,45.1851,2559.3436063424,0
+PSC.US,D,20210517,000000,45.0619,45.267,45.0619,45.267,2823.0888848399,0
+PSC.US,D,20210518,000000,45.4375,45.4375,44.7198,44.8716,51238.606777631,0
+PSC.US,D,20210519,000000,44.0239,44.4852,44.0239,44.4753,3166.9721518038,0
+PSC.US,D,20210520,000000,44.3491,44.562,44.3374,44.562,1255.8332876147,0
+PSC.US,D,20210521,000000,44.779,45.0027,44.7671,44.8322,2025.7666198438,0
+PSC.US,D,20210524,000000,44.8558,45.0323,44.8558,44.9535,4361.9411443807,0
+PSC.US,D,20210525,000000,45.2187,45.4335,44.429,44.429,3300.8736008872,0
+PSC.US,D,20210526,000000,45.0422,45.2147,45.0175,45.2147,2482.2488326278,0
+PSC.US,D,20210527,000000,45.7283,45.8249,45.6987,45.8249,3354.6370615039,0
+PSC.US,D,20210528,000000,45.9432,45.9432,45.6987,45.7766,2268.209395078,0
+PSC.US,D,20210601,000000,46.1788,46.2665,46.0841,46.2281,45897.764888058,0
+PSC.US,D,20210602,000000,46.1246,46.233,46.1246,46.1827,1553.053928383,0
+PSC.US,D,20210603,000000,45.7568,46.1,45.7303,46.0053,2050.1123378589,0
+PSC.US,D,20210604,000000,45.8851,46.1374,45.8141,46.1374,3173.0585813076,0
+PSC.US,D,20210607,000000,46.3059,46.4923,46.3059,46.3779,62104.912251725,0
+PSC.US,D,20210608,000000,46.5909,46.8679,46.238,46.8679,4580.0382015997,0
+PSC.US,D,20210609,000000,46.7959,46.8945,46.6155,46.6155,5573.1406156343,0
+PSC.US,D,20210610,000000,46.4135,46.4233,46.2231,46.2231,3869.9547594912,0
+PSC.US,D,20210611,000000,46.5514,46.6204,46.4627,46.6204,2529.9258637408,0
+PSC.US,D,20210614,000000,46.6007,46.6578,46.2577,46.2675,2111.9910378141,0
+PSC.US,D,20210615,000000,46.1493,46.443,46.1354,46.3542,7717.5926108019,0
+PSC.US,D,20210616,000000,45.9777,46.3641,45.9777,46.2311,24357.890874155,0
+PSC.US,D,20210617,000000,45.954,45.954,45.0717,45.261,27658.764475043,0
+PSC.US,D,20210618,000000,44.7395,45.4829,44.2003,44.3571,16959.835812303,0
+PSC.US,D,20210621,000000,44.5719,45.6691,44.5719,45.3852,15326.643895453,0
+PSC.US,D,20210622,000000,45.0225,45.5143,45.0225,45.4355,48754.329135168,0
+PSC.US,D,20210623,000000,45.5519,45.7865,45.5519,45.747,8385.0710463839,0
+PSC.US,D,20210624,000000,45.6888,46.1867,45.6888,46.1867,9016.0309049432,0
+PSC.US,D,20210625,000000,46.6471,46.6471,46.3247,46.3335,4529.3179557348,0
+PSC.US,D,20210628,000000,45.8752,46.2931,45.747,45.952,37461.973595809,0
+PSC.US,D,20210629,000000,46.0901,46.1394,45.8653,45.9432,8720.8390740095,0
+PSC.US,D,20210630,000000,46.1,46.1098,46.1,46.1098,1501.3192776008,0
+PSC.US,D,20210701,000000,46.3651,47.1213,46.2971,46.4342,7898.156686081,0
+PSC.US,D,20210702,000000,46.5623,46.5623,45.9925,46.0467,1950.7006559637,0
+PSC.US,D,20210706,000000,45.3635,45.3635,44.9111,45.2679,39301.08971087,0
+PSC.US,D,20210707,000000,45.3695,45.3832,45.0392,45.0786,2699.3314849295,0
+PSC.US,D,20210708,000000,44.4112,44.8716,44.4112,44.5976,7640.4978370873,0
+PSC.US,D,20210709,000000,45.5203,45.6741,45.4612,45.6741,1552.0395234657,0
+PSC.US,D,20210712,000000,45.614,45.8358,45.5991,45.8358,2232.7052229725,0
+PSC.US,D,20210713,000000,45.0944,45.196,45.0244,45.0244,2406.1684638305,0
+PSC.US,D,20210714,000000,44.7237,44.7622,44.7237,44.7622,1670.7248987895,0
+PSC.US,D,20210715,000000,44.3422,44.4309,44.3422,44.4309,998.17443862107,0
+PSC.US,D,20210716,000000,44.2358,44.2634,43.5408,43.5408,52012.597729529,0
+PSC.US,D,20210719,000000,42.3588,42.9414,42.2701,42.6339,4367.0131689672,0
+PSC.US,D,20210720,000000,43.4678,43.9883,43.4678,43.9194,40934.281627719,0
+PSC.US,D,20210721,000000,44.7928,44.8421,44.7514,44.7514,1934.470177287,0
+PSC.US,D,20210722,000000,44.4704,44.4704,43.9588,44.0977,33582.889192063,0
+PSC.US,D,20210723,000000,44.1066,44.1855,44.1066,44.1855,1273.0781712088,0
+PSC.US,D,20210726,000000,44.8864,44.9603,44.5,44.6863,4598.2974901111,0
+PSC.US,D,20210727,000000,44.0396,44.3817,44.0396,44.3817,2370.664291725,0
+PSC.US,D,20210728,000000,44.562,44.7257,44.562,44.7257,1538.8522595408,0
+PSC.US,D,20210729,000000,45.3261,45.4029,45.127,45.127,3019.8834387957,0
+PSC.US,D,20210730,000000,45.4158,45.4158,44.8244,44.8618,8791.8474182204,0
+PSC.US,D,20210802,000000,45.0392,45.471,44.5847,44.5847,35794.291911772,0
+PSC.US,D,20210803,000000,44.5493,44.9386,44.5493,44.9386,1828.972065888,0
+PSC.US,D,20210804,000000,44.5976,44.9406,44.2417,44.2417,6322.7858495174,0
+PSC.US,D,20210805,000000,44.637,44.8706,44.637,44.8706,1970.9887543097,0
+PSC.US,D,20210806,000000,45.3764,45.4532,45.3764,45.4532,909.92121081616,0
+PSC.US,D,20210809,000000,45.2827,45.3537,45.2827,45.3537,1287.279840051,0
+PSC.US,D,20210810,000000,45.4335,45.4415,45.3931,45.4365,2556.3003915905,0
+PSC.US,D,20210811,000000,45.4612,45.8831,45.4612,45.8831,4082.9797921238,0
+PSC.US,D,20210812,000000,45.9235,45.9235,45.749,45.8821,3140.5976239541,0
+PSC.US,D,20210813,000000,45.6977,45.7658,45.5242,45.5242,5314.4673617234,0
+PSC.US,D,20210816,000000,45.2551,45.4622,45.2551,45.2847,25423.016037318,0
+PSC.US,D,20210817,000000,44.5976,44.6489,44.1096,44.5877,4435.9927033434,0
+PSC.US,D,20210818,000000,44.5877,44.8244,44.1954,44.1954,3114.2230961044,0
+PSC.US,D,20210819,000000,43.9204,44.0376,43.4382,43.591,3185.2314403152,0
+PSC.US,D,20210820,000000,44.1263,44.2053,44.1263,44.2053,1094.5429057644,0
+PSC.US,D,20210823,000000,44.2535,44.8618,44.2535,44.8145,3628.5263891744,0
+PSC.US,D,20210824,000000,45.2452,45.3241,45.2452,45.3241,754.71725846959,0
+PSC.US,D,20210825,000000,45.3931,45.8643,45.3931,45.8643,2149.5240197541,0
+PSC.US,D,20210826,000000,45.5696,45.5696,45.2551,45.2551,2227.6331983861,0
+PSC.US,D,20210827,000000,46.0605,46.1493,46.0605,46.1463,3031.0418928859,0
+PSC.US,D,20210830,000000,46.1394,46.1394,46.0191,46.0703,1035.7074205611,0
+PSC.US,D,20210831,000000,45.953,46.0407,45.953,46.0023,26440.464169369,0
+PSC.US,D,20210901,000000,46.1098,46.1098,45.8348,45.9826,16262.939634119,0
+PSC.US,D,20210902,000000,46.3021,46.3533,46.1808,46.1808,2831.2041241783,0
+PSC.US,D,20210903,000000,46.2577,46.2577,45.7756,45.9669,4147.9017068309,0
+PSC.US,D,20210907,000000,45.8229,45.8229,45.4789,45.4789,3383.0403991883,0
+PSC.US,D,20210908,000000,45.3832,45.3832,45.0687,45.0697,3483.4664860008,0
+PSC.US,D,20210909,000000,45.471,45.471,45.049,45.0954,4708.8676260966,0
+PSC.US,D,20210910,000000,44.9899,45.1536,44.9899,45.049,5490.9738173332,0
+PSC.US,D,20210913,000000,44.7848,44.9002,44.6173,44.8322,537427.66756473,0
+PSC.US,D,20210914,000000,44.6567,44.6567,44.2437,44.2604,912.96442556805,0
+PSC.US,D,20210915,000000,44.6715,44.9012,44.6715,44.8351,3116.251905939,0
+PSC.US,D,20210916,000000,44.9801,44.9801,44.6961,44.7612,2725.7060127793,0
+PSC.US,D,20210917,000000,44.8716,44.8716,44.4408,44.637,23848.659605672,0
+PSC.US,D,20210920,000000,43.6443,43.8908,43.248,43.3013,6411.0390773223,0
+PSC.US,D,20210921,000000,43.8109,43.8109,43.7557,43.7557,440.25173410726,0
+PSC.US,D,20210922,000000,44.3521,44.7947,44.3422,44.4438,2186.0425967768,0
+PSC.US,D,20210923,000000,44.9801,45.5499,44.9801,45.3241,29043.427187154,0
+PSC.US,D,20210924,000000,45.4029,45.4858,45.2452,45.3044,2927.5725913216,0
+PSC.US,D,20210927,000000,46.1591,46.3257,46.0605,46.1,1023.5345615535,0
+PSC.US,D,20210928,000000,45.9826,45.9826,45.4415,45.5133,3349.5650369175,0
+PSC.US,D,20210929,000000,45.4809,45.5893,45.3832,45.4542,3915.6029807697,0
+PSC.US,D,20210930,000000,45.3438,45.8052,44.6863,44.6863,8916.619223048,0
+PSC.US,D,20211001,000000,44.8825,45.5529,44.8805,45.5282,4344.6962607866,0
+PSC.US,D,20211004,000000,45.2275,45.4049,45.2058,45.3301,4409.6181754937,0
+PSC.US,D,20211005,000000,45.543,45.6544,45.543,45.5923,1476.9735595857,0
+PSC.US,D,20211006,000000,45.1487,45.1487,44.8962,45.127,3114.2230961044,0
+PSC.US,D,20211007,000000,45.9472,46.2527,45.9472,45.9964,3900.3869070102,0
+PSC.US,D,20211008,000000,46.0634,46.0634,45.7884,45.7884,5470.6857189872,0
+PSC.US,D,20211011,000000,45.9856,46.1246,45.4542,45.4542,1689.9985922182,0
+PSC.US,D,20211012,000000,45.5726,45.6514,45.5726,45.6514,1058.0243287416,0
+PSC.US,D,20211013,000000,45.5233,45.6317,45.2867,45.4641,124158.08985267,0
+PSC.US,D,20211014,000000,45.9293,46.1788,45.9293,45.9866,2065.3284116184,0
+PSC.US,D,20211015,000000,46.7161,46.7161,46.3513,46.3513,3598.0942416554,0
+PSC.US,D,20211018,000000,46.2814,46.3513,46.095,46.168,7353.421245492,0
+PSC.US,D,20211019,000000,46.2725,46.2824,46.0851,46.2034,2550.2139620868,0
+PSC.US,D,20211020,000000,46.3908,46.7259,46.3908,46.5879,75898.790317141,0
+PSC.US,D,20211021,000000,46.4962,46.5977,46.4962,46.5977,1351.1873498407,0
+PSC.US,D,20211022,000000,46.7397,46.8925,46.5189,46.7062,4056.6052642741,0
+PSC.US,D,20211025,000000,46.7062,46.9901,46.7062,46.8935,2514.7097899813,0
+PSC.US,D,20211026,000000,46.8048,46.9526,46.3218,46.4302,30830.808651433,0
+PSC.US,D,20211027,000000,46.1344,46.1541,45.3872,45.3872,3520.9994679408,0
+PSC.US,D,20211028,000000,45.9176,46.095,45.9176,46.095,23166.979501248,0
+PSC.US,D,20211029,000000,45.5824,46.2133,45.5824,45.6908,5494.0170320851,0
+PSC.US,D,20211101,000000,46.0162,47.1488,46.0162,47.134,5727.3301630636,0
+PSC.US,D,20211102,000000,47.0995,47.2375,47.0207,47.2099,6430.312770751,0
+PSC.US,D,20211103,000000,47.9119,48.4205,47.9119,48.4205,3955.1647725443,0
+PSC.US,D,20211104,000000,48.6275,48.8346,48.3209,48.3575,5457.4984550624,0
+PSC.US,D,20211105,000000,48.9036,49.2378,48.9036,48.9824,3054.3732059838,0
+PSC.US,D,20211108,000000,50.9727,51.0714,49.1204,49.1284,4371.0707886364,0
+PSC.US,D,20211109,000000,48.7715,48.9627,48.7715,48.8839,3131.4679796984,0
+PSC.US,D,20211110,000000,48.9144,49.0021,48.9144,49.0021,2716.5763685236,0
+PSC.US,D,20211111,000000,48.8198,48.9657,48.8148,48.8543,2779.4694733961,0
+PSC.US,D,20211112,000000,48.7852,48.874,48.7852,48.7981,1181.781728652,0
+PSC.US,D,20211115,000000,48.7852,48.7852,48.5812,48.6324,3180.1594157287,0
+PSC.US,D,20211116,000000,48.7162,48.9726,48.7162,48.8642,8878.0718361907,0
+PSC.US,D,20211117,000000,48.1347,48.381,48.1347,48.381,3623.4543645879,0
+PSC.US,D,20211118,000000,48.2145,48.3022,48.1445,48.2479,2914.3853273967,0
+PSC.US,D,20211119,000000,47.974,48.0557,47.8103,47.8103,1541.8954742927,0
+PSC.US,D,20211122,000000,48.4698,48.4698,48.1839,48.2923,4513.0874770581,0
+PSC.US,D,20211123,000000,48.1248,48.1248,47.6664,48.0094,3555718.4906402,0
+PSC.US,D,20211124,000000,47.7699,47.9769,47.7699,47.9759,3730.9812858214,0
+PSC.US,D,20211126,000000,46.6964,46.7279,45.7894,46.3119,3536.2155417003,0
+PSC.US,D,20211129,000000,46.1936,46.6964,46.1837,46.1837,25764.870494448,0
+PSC.US,D,20211130,000000,45.6908,45.6908,44.8292,45.1831,3073.6468994124,0
+PSC.US,D,20211201,000000,46.0063,46.578,44.3905,44.3905,33704.617782138,0
+PSC.US,D,20211202,000000,45.1487,45.681,45.1387,45.681,2491.3784768835,0
+PSC.US,D,20211203,000000,45.0037,45.1092,44.7947,44.9121,2971.1920027654,0
+PSC.US,D,20211206,000000,45.2275,46.1246,45.2275,46.1246,3170.0153665557,0
+PSC.US,D,20211207,000000,46.5287,46.7949,46.4302,46.4302,967254.36233691,0
+PSC.US,D,20211208,000000,46.6174,46.7949,46.6076,46.7259,213204.5823029,0
+PSC.US,D,20211209,000000,46.2626,46.3395,46.0556,46.0733,2304.7279721007,0
+PSC.US,D,20211210,000000,45.8288,45.9077,45.6287,45.888,3433.7606450532,0
+PSC.US,D,20211213,000000,45.5133,45.5133,45.1585,45.4542,4238741.6671749,0
+PSC.US,D,20211214,000000,44.9416,45.2768,44.9416,44.9416,4832.6250260069,0
+PSC.US,D,20211215,000000,44.7651,45.7273,44.6764,45.6149,22040.990043048,0
+PSC.US,D,20211216,000000,45.8584,46.0743,44.981,44.9909,32141.419804582,0
+PSC.US,D,20211217,000000,44.9712,45.264,44.9712,45.0697,2330.0880950331,0
+PSC.US,D,20211220,000000,44.3708,44.3925,43.6019,44.3018,4425.8486541705,0
+PSC.US,D,20211221,000000,45.1387,45.5529,45.0412,45.5529,10526.4798268,0
+PSC.US,D,20211222,000000,45.6218,46.0359,45.6218,45.9964,4643.9457113895,0
+PSC.US,D,20211223,000000,46.2922,46.4795,46.2922,46.3908,3746.1973595809,0
+PSC.US,D,20211227,000000,46.51,47.1193,46.51,47.1193,5408.8070190321,0
+PSC.US,D,20211228,000000,47.1488,47.3262,46.992,46.992,2019.68019034,0
+PSC.US,D,20211229,000000,46.7851,46.9625,46.7457,46.8442,6055.9973562681,0
+PSC.US,D,20211230,000000,46.8639,47.1981,46.6777,46.6777,29023.139088808,0
+PSC.US,D,20211231,000000,46.7131,46.8836,46.7131,46.7288,4093.1238412968,0
+PSC.US,D,20220103,000000,47.2178,47.4052,47.1438,47.1981,15888.624219636,0
+PSC.US,D,20220104,000000,47.4742,47.5737,47.3026,47.4446,2411765.9501641,0
+PSC.US,D,20220105,000000,47.5431,47.5431,46.233,46.233,3934.8766741983,0
+PSC.US,D,20220106,000000,46.5386,46.8363,46.1147,46.5189,5889.6349498312,0
+PSC.US,D,20220107,000000,46.164,46.4893,46.164,46.2212,1833.0296855572,0
+PSC.US,D,20220110,000000,45.4049,45.7057,45.2965,45.612,17696.293782261,0
+PSC.US,D,20220111,000000,45.9373,46.3592,45.9333,46.2725,5209145.75678,0
+PSC.US,D,20220112,000000,46.6037,46.6037,46.0359,46.0359,4208.7660018687,0
+PSC.US,D,20220113,000000,46.578,46.578,45.9767,46.0003,6650.4386378046,0
+PSC.US,D,20220114,000000,45.6711,46.0162,45.4148,46.0162,60440.27378244,0
+PSC.US,D,20220118,000000,45.5331,45.5331,44.8529,44.8529,42124.17859571,0
+PSC.US,D,20220119,000000,45.124,45.124,44.1737,44.1737,3798.9464152804,0
+PSC.US,D,20220120,000000,44.3511,44.8332,43.2618,43.3061,4639.8880917203,0
+PSC.US,D,20220121,000000,43.04,43.5625,42.7246,42.7344,116344.12877473,0
+PSC.US,D,20220124,000000,41.8975,43.6216,41.6609,43.6216,308457.20403717,0
+PSC.US,D,20220125,000000,42.9315,43.2766,42.2524,42.9809,1683093.5379461,0
+PSC.US,D,20220126,000000,43.2864,43.7203,42.282,42.4889,5909.9230481772,0
+PSC.US,D,20220127,000000,42.9908,43.0893,41.72,41.9172,15357.076042972,0
+PSC.US,D,20220128,000000,41.6707,41.9211,41.4045,41.9211,11075.272887058,0
+PSC.US,D,20220131,000000,42.3707,43.2963,42.3707,43.2963,4532.3611704867,0
+PSC.US,D,20220201,000000,43.4935,43.8779,42.902,43.8779,77106.946573643,0
+PSC.US,D,20220202,000000,43.6807,43.736,43.3338,43.6443,15016.23599076,0
+PSC.US,D,20220203,000000,43.1484,43.6019,42.8527,42.9562,23565.640633746,0
+PSC.US,D,20220204,000000,42.9118,43.6512,42.5579,42.9809,63286.693980378,0
+PSC.US,D,20220207,000000,43.2076,43.3457,42.8971,43.0597,8705.62300025,0
+PSC.US,D,20220208,000000,43.2076,43.7892,43.2076,43.7892,14701.770466397,0
+PSC.US,D,20220209,000000,44.1638,44.2821,44.1441,44.2723,2399.0676294094,0
+PSC.US,D,20220210,000000,44.1934,44.7158,43.6709,43.7991,9590.1840881338,0
+PSC.US,D,20220211,000000,43.9272,44.0416,43.2076,43.4935,5594.4431188976,0
+PSC.US,D,20220214,000000,43.6019,43.6117,42.9908,43.247,8383.0422365493,0
+PSC.US,D,20220215,000000,43.9184,44.1904,43.9184,44.1638,3254.2109746915,0
+PSC.US,D,20220216,000000,44.0159,44.4399,43.9371,44.3185,7608.0368797338,0
+PSC.US,D,20220217,000000,43.8878,44.0356,43.39,43.39,8546.3614282343,0
+PSC.US,D,20220218,000000,43.3358,43.3358,43.0203,43.1426,217368.71448841,0
+PSC.US,D,20220222,000000,43.1484,43.2174,42.2918,42.4692,217818.09586678,0
+PSC.US,D,20220223,000000,42.8133,42.8133,41.6668,41.7151,10176.510130332,0
+PSC.US,D,20220224,000000,41.0102,42.4397,40.9807,42.4397,13497.671829565,0
+PSC.US,D,20220225,000000,42.4889,43.3555,42.4397,43.3555,180102.52104164,0
+PSC.US,D,20220228,000000,43.1682,43.5723,43.0696,43.4738,3430.7174303013,0
+PSC.US,D,20220301,000000,43.4738,43.4738,42.2623,42.5225,14258.475517539,0
+PSC.US,D,20220302,000000,43.2371,44.0022,43.2076,43.7695,11697.103101361,0
+PSC.US,D,20220303,000000,43.3358,43.6906,43.317,43.3259,2554.271581756,0
+PSC.US,D,20220304,000000,42.7936,43.04,42.6467,42.9936,10124.77547955,0
+PSC.US,D,20220307,000000,42.9217,42.9217,41.9566,41.9566,3417.5301663764,0
+PSC.US,D,20220308,000000,42.1143,42.6171,41.9566,42.2425,12106.92268795,0
+PSC.US,D,20220309,000000,42.8133,43.0696,42.8133,42.8921,4546.5628393289,0
+PSC.US,D,20220310,000000,42.2129,43.0006,42.2129,42.9908,5673.5667024468,0
+PSC.US,D,20220311,000000,43.2273,43.2273,42.4594,42.4594,34082.99081629,0
+PSC.US,D,20220314,000000,42.2918,42.6092,41.9961,42.0059,3033.0707027205,0
+PSC.US,D,20220315,000000,42.134,42.5678,42.134,42.5481,3292.7583615488,0
+PSC.US,D,20220316,000000,43.04,43.3949,43.04,43.3929,4409.6181754937,0
+PSC.US,D,20220317,000000,43.4245,44.1126,43.4245,44.1126,135318.57275278,0
+PSC.US,D,20220318,000000,43.9075,44.499,43.9075,44.4704,5361.1299879191,0
+PSC.US,D,20220321,000000,44.292,44.3314,43.8385,44.0258,19392.378803983,0
+PSC.US,D,20220322,000000,44.3708,44.4004,44.0751,44.292,4518.1595016446,0
+PSC.US,D,20220323,000000,43.7991,44.1343,43.4836,43.4836,79277.77309666,0
+PSC.US,D,20220324,000000,43.8188,43.8474,43.6906,43.8474,1504.3624923527,0
+PSC.US,D,20220325,000000,44.1244,44.1244,43.9075,43.9765,93946.068200787,0
+PSC.US,D,20220328,000000,43.7695,44.0071,43.5033,44.0071,5312.4385518888,0
+PSC.US,D,20220329,000000,44.8638,44.8638,44.5779,44.6173,37503.564197418,0
+PSC.US,D,20220330,000000,44.7553,44.8332,44.2033,44.2033,2836.2761487648,0
+PSC.US,D,20220331,000000,44.2417,44.2417,43.74,43.74,3437.8182647224,0
+PSC.US,D,20220401,000000,43.9174,44.1293,43.8779,44.1293,1534.7946398716,0
+PSC.US,D,20220404,000000,43.9075,44.0751,43.8484,43.9272,7900.1854959156,0
+PSC.US,D,20220405,000000,43.5132,43.6117,43.053,43.053,77310.84196202,0
+PSC.US,D,20220406,000000,42.6643,42.6643,42.4288,42.5569,14735.245828669,0
+PSC.US,D,20220407,000000,42.2416,42.568,42.0546,42.4682,3379.9971844364,0
+PSC.US,D,20220408,000000,42.6851,42.7246,42.3795,42.3795,1888.8219560086,0
+PSC.US,D,20220411,000000,42.3204,42.3867,42.0443,42.202,5002.0306471956,0
+PSC.US,D,20220412,000000,42.8527,42.9414,42.3007,42.3007,1816.7992068804,0
+PSC.US,D,20220413,000000,42.7936,42.8625,42.7936,42.8625,809.49512400367,0
+PSC.US,D,20220414,000000,42.9217,43.0696,42.7862,42.7862,5344.8995092423,0
+PSC.US,D,20220418,000000,42.695,42.7049,42.6536,42.6654,1862.4474281588,0
+PSC.US,D,20220419,000000,43.3752,43.5241,43.3752,43.4885,1499.2904677662,0
+PSC.US,D,20220420,000000,43.9568,43.9568,43.7498,43.7498,8893.2879099501,0
+PSC.US,D,20220421,000000,43.5511,43.6216,42.9414,42.9798,4463.3816361105,0
+PSC.US,D,20220422,000000,42.2416,42.2514,41.849,41.849,2666.870527576,0
+PSC.US,D,20220425,000000,41.443,41.9458,41.3149,41.9458,3655.9153219414,0
+PSC.US,D,20220426,000000,41.3386,41.3386,40.8417,40.8417,2847.434602855,0
+PSC.US,D,20220427,000000,40.9441,40.9994,40.7211,40.7211,5265.7759256931,0
+PSC.US,D,20220428,000000,41.2557,41.6796,41.2557,41.4686,61447.577865317,0
+PSC.US,D,20220429,000000,41.1966,41.2163,40.4095,40.4095,3711.7075923928,0
+PSC.US,D,20220502,000000,40.3981,40.5952,40.0432,40.5952,4574.9661770132,0
+PSC.US,D,20220503,000000,40.7727,41.1473,40.7727,41.0988,2536.0122932446,0
+PSC.US,D,20220504,000000,40.822,42.1133,40.8121,42.1133,3737.0677153252,0
+PSC.US,D,20220505,000000,40.7431,40.7431,40.3883,40.6871,132618.22686293,0
+PSC.US,D,20220506,000000,40.0054,40.6839,40.0054,40.2695,6335.9731134423,0
+PSC.US,D,20220509,000000,39.6489,39.6489,38.9588,38.9588,7596.8784256435,0
+PSC.US,D,20220510,000000,39.1264,39.1264,38.7419,38.8989,58888.234258974,0
+PSC.US,D,20220511,000000,38.7321,39.8756,38.2054,38.2054,4586.1246311035,0
+PSC.US,D,20220512,000000,38.1899,38.5189,37.9631,38.5189,5682.6963467025,0
+PSC.US,D,20220513,000000,39.363,39.8411,39.363,39.5798,517003.63895985,0
+PSC.US,D,20220516,000000,39.4024,39.8953,39.4024,39.5897,606779.48854563,0
+PSC.US,D,20220517,000000,40.329,40.8121,40.1862,40.8121,5121.7304274368,0
+PSC.US,D,20220518,000000,40.1221,40.1221,39.1756,39.2842,5072.0245864892,0
+PSC.US,D,20220519,000000,39.0278,39.4996,38.8405,39.2052,3178.1306058941,0
+PSC.US,D,20220520,000000,38.5941,39.1658,38.5251,39.1658,8773.588129709,0
+PSC.US,D,20220523,000000,39.2249,39.5897,39.2249,39.4418,2841.3481733512,0
+PSC.US,D,20220524,000000,38.6828,39.0672,38.5349,39.0672,1820.8568265496,0
+PSC.US,D,20220525,000000,38.9538,39.984,38.9538,39.8657,3445.9335040608,0
+PSC.US,D,20220526,000000,40.6248,40.6839,40.5952,40.6248,9630.7602848257,0
+PSC.US,D,20220527,000000,40.6938,41.3838,40.6938,41.3838,3297.8303861353,0
+PSC.US,D,20220531,000000,40.9797,41.1966,40.9797,41.0388,4276.7311313277,0
+PSC.US,D,20220601,000000,40.3982,41.1966,40.3982,40.9008,3454.0487433991,0
+PSC.US,D,20220602,000000,41.0092,41.6411,41.0092,41.6411,9803.2091207663,0
+PSC.US,D,20220603,000000,41.236,41.3713,41.1966,41.3713,17352.410515297,0
+PSC.US,D,20220606,000000,41.5613,41.7486,41.1769,41.5547,9724.0855372171,0
+PSC.US,D,20220607,000000,41.3149,42.0838,41.3149,42.0838,3934.8766741983,0
+PSC.US,D,20220608,000000,42.0148,42.0148,41.3615,41.3615,3393.1844483613,0
+PSC.US,D,20220609,000000,41.1423,41.1423,40.6085,40.6085,4261.5150575682,0
+PSC.US,D,20220610,000000,40.1418,40.1418,39.4911,39.8559,3838.508207055,0
+PSC.US,D,20220613,000000,38.5547,38.5547,37.8744,37.8744,3042.2003469762,0
+PSC.US,D,20220614,000000,37.8997,38.0124,37.7956,37.848,2862.6506766145,0
+PSC.US,D,20220615,000000,38.2589,38.6039,38.1308,38.3507,11261.92339184,0
+PSC.US,D,20220616,000000,36.7211,36.8098,36.3563,36.5491,5714.1428991387,0
+PSC.US,D,20220617,000000,36.7969,37.1351,36.7969,36.8766,3874.0123791604,0
+PSC.US,D,20220621,000000,37.5491,37.973,37.3816,37.3878,5667.480272943,0
+PSC.US,D,20220622,000000,37.1647,37.5097,37.1449,37.2583,5968.7585333805,0
+PSC.US,D,20220623,000000,37.3026,37.5294,36.8787,37.4308,4719.0116752695,0
+PSC.US,D,20220624,000000,38.2609,38.4166,38.249,38.3476,669.50724541657,0
+PSC.US,D,20220627,000000,38.7912,39.0869,38.7025,38.7813,3364.7811106769,0
+PSC.US,D,20220628,000000,38.7321,38.7321,38.1632,38.1632,798.3366699134,0
+PSC.US,D,20220629,000000,37.835,37.9335,37.628,37.9259,4488.7417590429,0
+PSC.US,D,20220630,000000,37.628,37.7857,37.4998,37.5294,3109.1510715179,0
+PSC.US,D,20220701,000000,37.2089,38.0146,37.2089,38.0146,3160.909170672,0
+PSC.US,D,20220705,000000,37.1333,37.8914,37.1333,37.8914,2232.8339221584,0
+PSC.US,D,20220706,000000,37.668,37.767,37.4205,37.6108,5087.7509271072,0
+PSC.US,D,20220707,000000,38.1532,38.4305,38.1521,38.3606,5604.80699592,0
+PSC.US,D,20220708,000000,38.2622,38.4453,38.1235,38.4453,2362.0979393616,0
+PSC.US,D,20220711,000000,37.9552,38.1928,37.8265,38.0295,3042.7537799472,0
+PSC.US,D,20220712,000000,37.9453,38.3612,37.8562,37.9651,4800.9463889376,0
+PSC.US,D,20220713,000000,37.4799,37.7664,37.4799,37.7664,11637.801048826,0
+PSC.US,D,20220714,000000,36.8065,37.3407,36.8065,37.3407,2467.1249533392,0
+PSC.US,D,20220715,000000,37.8463,38.1037,37.8463,37.9937,2996.2995237648,0
+PSC.US,D,20220718,000000,38.5463,38.6087,37.9849,37.9849,3448.723583976,0
+PSC.US,D,20220719,000000,39.043,39.3019,39.0345,39.3019,5143.2940594992,0
+PSC.US,D,20220720,000000,39.4405,39.686,39.4405,39.686,2708.4851104608,0
+PSC.US,D,20220721,000000,39.4207,39.7657,39.4207,39.7657,2601.4383462144,0
+PSC.US,D,20220722,000000,39.9158,39.9158,39.1633,39.4224,2573.1618424512,0
+PSC.US,D,20220725,000000,39.6386,39.7669,39.6386,39.7669,2360.0781890928,0
+PSC.US,D,20220726,000000,39.6485,39.6485,39.4801,39.6108,2579.2210932576,0
+PSC.US,D,20220727,000000,39.9181,40.4703,39.8465,40.3755,4641.3861177024,0
+PSC.US,D,20220728,000000,40.071,40.8111,40.071,40.8111,4382.858083296,0
+PSC.US,D,20220729,000000,40.7971,41.1536,40.7683,41.1252,5621.9748732048,0
+PSC.US,D,20220801,000000,40.6513,41.1754,40.6513,41.1595,3498.2074655616,0
+PSC.US,D,20220802,000000,40.8763,41.2745,40.8268,40.924,3477.0000877392,0
+PSC.US,D,20220803,000000,41.2328,41.4804,41.1833,41.3631,4549.487480472,0
+PSC.US,D,20220804,000000,41.213,41.213,41.015,41.0434,1984.404639096,0
+PSC.US,D,20220805,000000,41.0408,41.2071,40.8565,41.2071,2001.5725163808,0
+PSC.US,D,20220808,000000,41.5101,41.6685,41.5098,41.5098,2307.564682104,0
+PSC.US,D,20220809,000000,40.9159,40.9457,40.8268,40.9234,1989.454014768,0
+PSC.US,D,20220810,000000,41.8369,41.9907,41.8369,41.9062,3888.01926744,0
+PSC.US,D,20220811,000000,42.5696,42.5894,42.1735,42.1735,8384.9932409232,0
+PSC.US,D,20220812,000000,42.6092,42.9109,42.6092,42.9109,2647.8926023968,0
+PSC.US,D,20220815,000000,42.5696,43.1241,42.5597,43.0391,5435.1479733408,0
+PSC.US,D,20220816,000000,43.035,43.2826,42.9459,43.2067,3396.2100769872,0
+PSC.US,D,20220817,000000,42.6686,42.9459,42.4904,42.6686,29156.105005262,0
+PSC.US,D,20220818,000000,42.9162,43.1043,42.8469,43.0737,5651.2612521024,0
+PSC.US,D,20220819,000000,42.5597,42.5795,42.4112,42.5178,5605.8168710544,0
+PSC.US,D,20220822,000000,41.9359,41.9359,41.6388,41.6883,3430.5458315568,0
+PSC.US,D,20220823,000000,42.025,42.025,41.7586,41.7956,2832744.1864979,0
+PSC.US,D,20220824,000000,41.8676,42.0448,41.8109,41.8815,11670.117053126,0
+PSC.US,D,20220825,000000,42.2627,42.5002,42.2627,42.5002,2350.9893128832,0
+PSC.US,D,20220826,000000,41.6289,41.9062,41.2427,41.2427,7935.5988061152,0
+PSC.US,D,20220829,000000,41.0546,41.2031,40.9675,40.9675,4010.2141587024,0
+PSC.US,D,20220830,000000,40.8862,40.8862,40.2922,40.3145,2983895.227489,0
+PSC.US,D,20220831,000000,40.2921,40.2921,39.9158,40.0207,13966.573108752,0
+PSC.US,D,20220901,000000,39.3316,39.5604,39.2396,39.5604,4869.6178980768,0
+PSC.US,D,20220902,000000,39.9653,40.1436,39.3019,39.3564,19911.708024965,0
+PSC.US,D,20220906,000000,39.4683,39.4683,38.9436,38.9436,7257.9725909328,0
+PSC.US,D,20220907,000000,39.3613,39.7079,39.3384,39.6171,6532.8822444336,0
+PSC.US,D,20220908,000000,39.1435,39.8107,39.1236,39.8107,2981435.1716616,0
+PSC.US,D,20220909,000000,40.5199,40.5793,40.3515,40.5793,5369.5060896048,0
+PSC.US,D,20220912,000000,40.9465,41.0467,40.8454,41.0467,2654.9617283376,0
+PSC.US,D,20220913,000000,40.261,40.261,39.5247,39.6683,5558.3527397376,0
+PSC.US,D,20220914,000000,39.5002,39.7475,39.4059,39.599,2959.9440189264,0
+PSC.US,D,20220915,000000,39.6618,39.6618,39.3623,39.3623,4038.4906624656,0
+PSC.US,D,20220916,000000,38.7177,38.9357,38.6979,38.9357,2510.5495841184,0
+PSC.US,D,20220919,000000,38.985,39.3566,38.9647,39.3566,5059.474423344,0
+PSC.US,D,20220920,000000,38.886,38.9454,38.8365,38.8365,3174.0375474192,0
+PSC.US,D,20220921,000000,39.2008,39.2722,38.4321,38.4321,5970.3817945728,0
+PSC.US,D,20220922,000000,37.8175,37.8175,37.699,37.699,2693.3369834448,0
+PSC.US,D,20220923,000000,36.5756,36.8119,36.46,36.8119,1527.9410783472,0
+PSC.US,D,20220926,000000,36.5689,36.7768,36.1926,36.1926,4012.2339089712,0
+PSC.US,D,20220927,000000,36.7372,36.7768,36.1132,36.3319,6111.7643133888,0
+PSC.US,D,20220928,000000,36.6184,37.5393,36.6184,37.4239,2178.3006649008,0
+PSC.US,D,20220929,000000,36.8362,36.8362,36.3312,36.6778,11359.075511731,0
+PSC.US,D,20220930,000000,37.0145,37.2125,36.4552,36.4552,3245.7386819616,0
+PSC.US,D,20221003,000000,37.45,37.5,37.43,37.4359,2600,0
+PSC.US,D,20221004,000000,37.96,38.7313,37.96,38.7313,6034,0
+PSC.US,D,20221005,000000,38.38,38.74,38.346,38.5875,4779,0
+PSC.US,D,20221006,000000,38.62,38.62,38.341,38.3627,14565,0
+PSC.US,D,20221007,000000,37.62,37.62,37.46,37.46,2703,0
+PSC.US,D,20221010,000000,37.66,37.67,37.31,37.4973,9753,0
+PSC.US,D,20221011,000000,37.25,37.75,37.25,37.5024,3127,0
+PSC.US,D,20221012,000000,37.27,37.6,37.2607,37.4071,9039,0
+PSC.US,D,20221013,000000,37.9484,38.3373,37.93,38.28,5316,0
+PSC.US,D,20221014,000000,38.76,38.76,37.4557,37.4557,35469,0
+PSC.US,D,20221017,000000,38.415,38.48,38.31,38.4093,3518,0
+PSC.US,D,20221018,000000,39.03,39.03,38.65,38.7948,3099,0
+PSC.US,D,20221019,000000,38.5,38.5,38.07,38.2734,5363,0
+PSC.US,D,20221020,000000,38.59,38.64,37.66,37.807,6855,0
+PSC.US,D,20221021,000000,37.84,38.57,37.83,38.5646,4051,0
+PSC.US,D,20221024,000000,38.69,38.86,38.69,38.82,1409,0
+PSC.US,D,20221025,000000,39.535,39.7599,39.52,39.6324,11971,0
+PSC.US,D,20221026,000000,40.13,40.31,39.7751,39.7751,8382,0
+PSC.US,D,20221027,000000,40.2304,40.31,39.78,39.78,1844,0
+PSC.US,D,20221028,000000,39.956,40.63,39.89,40.63,13540,0
+PSC.US,D,20221031,000000,40.4966,40.75,40.4966,40.5795,3727,0
+PSC.US,D,20221101,000000,41.06,41.06,40.63,40.8631,26790,0
+PSC.US,D,20221102,000000,40.52,40.88,39.54,39.5463,7441,0
+PSC.US,D,20221103,000000,39.13,39.42,39.04,39.213,4546,0
+PSC.US,D,20221104,000000,39.64,39.88,39.61,39.7908,2218,0
+PSC.US,D,20221107,000000,39.99,40.196,39.9201,40.196,2338,0
+PSC.US,D,20221108,000000,40.27,40.49,39.74,40,7191,0
+PSC.US,D,20221109,000000,39.74,39.78,39.0287,39.0287,2427,0
+PSC.US,D,20221110,000000,40.56,41.29,40.4301,41.28,7028,0
+PSC.US,D,20221111,000000,41.46,41.7909,41.37,41.4396,2127,0
+PSC.US,D,20221114,000000,41.19,41.395,41.0883,41.0883,2983,0
+PSC.US,D,20221115,000000,41.98,42.09,41.7343,41.7343,3135,0
+PSC.US,D,20221116,000000,41.03,41.03,40.04,40.6596,101111,0
+PSC.US,D,20221117,000000,40.32,40.51,40.01,40.4372,9235,0
+PSC.US,D,20221118,000000,41.12,41.35,40.8,40.9397,38380,0
+PSC.US,D,20221121,000000,40.84,40.95,40.6512,40.9,11070,0
+PSC.US,D,20221122,000000,41.1342,41.42,41.02,41.32,10958,0
+PSC.US,D,20221123,000000,41.42,41.685,41.32,41.53,7652,0
+PSC.US,D,20221125,000000,41.6358,41.75,41.59,41.6581,2601,0
+PSC.US,D,20221128,000000,41.21,41.27,40.73,40.8672,6092,0
+PSC.US,D,20221129,000000,41.18,41.23,40.97,41.06,39149,0
+PSC.US,D,20221130,000000,41.08,41.982,40.83,41.982,2992,0
+PSC.US,D,20221201,000000,42.29,42.29,41.94,42,5763,0
+PSC.US,D,20221202,000000,41.57,42.17,41.57,41.9369,21396,0
+PSC.US,D,20221205,000000,41.36,41.3602,40.33,40.73,9244,0
+PSC.US,D,20221206,000000,40.93,40.93,40.2,40.335,6724,0
+PSC.US,D,20221207,000000,40.38,40.42,40.21,40.2246,2871,0
+PSC.US,D,20221208,000000,40.65,40.65,40.24,40.3319,4618,0
+PSC.US,D,20221209,000000,40.29,40.36,40.01,40.01,4682,0
+PSC.US,D,20221212,000000,40,40.3772,40,40.3772,2674,0
+PSC.US,D,20221213,000000,40.38,40.61,40.38,40.493,1484,0
+PSC.US,D,20221214,000000,40.65,40.86,40.2826,40.2826,9706,0
+PSC.US,D,20221215,000000,39.8,39.81,39.3589,39.3589,1716,0
+PSC.US,D,20221216,000000,39.188,39.188,38.72,39.0734,5476,0
+PSC.US,D,20221219,000000,39.08,39.08,38.62,38.659,14194,0
+PSC.US,D,20221220,000000,38.9837,39.21,38.7509,38.8009,10009,0
+PSC.US,D,20221221,000000,39.22,39.65,39.22,39.4972,9630,0
+PSC.US,D,20221222,000000,39.45,39.45,38.6589,39.04,4939,0
+PSC.US,D,20221223,000000,39.1,39.37,39.1,39.37,5596,0
+PSC.US,D,20221227,000000,39.4527,39.56,39.24,39.24,9829,0
+PSC.US,D,20221228,000000,39.38,39.38,38.441,38.441,4630,0
+PSC.US,D,20221229,000000,39.6,39.6,38.9911,39.26,5432,0
+PSC.US,D,20221230,000000,39.07,39.14,38.93,39.095,6263,0
+PSC.US,D,20230103,000000,39.53,39.53,38.74,38.8522,9514,0
+PSC.US,D,20230104,000000,39.37,39.41,39.22,39.2904,3048,0
+PSC.US,D,20230105,000000,38.95,39.0501,38.92,38.9647,5539,0
+PSC.US,D,20230106,000000,39.62,39.8794,39.62,39.8794,2696,0
+PSC.US,D,20230109,000000,40.23,40.2949,39.9329,39.9329,3810,0
+PSC.US,D,20230110,000000,39.76,40.38,39.76,40.38,1351570,0
+PSC.US,D,20230111,000000,40.58,40.8199,40.58,40.8199,7764,0
+PSC.US,D,20230112,000000,41.13,41.43,41.09,41.37,2581,0
+PSC.US,D,20230113,000000,41.42,41.68,41.42,41.68,4752,0
+PSC.US,D,20230117,000000,41.66,41.66,41.44,41.58,1638,0
+PSC.US,D,20230118,000000,41.97,41.97,40.95,40.95,11595,0
+PSC.US,D,20230119,000000,40.63,40.92,40.46,40.7,10693,0
+PSC.US,D,20230120,000000,41.0806,41.4286,41.0203,41.4286,2651,0
+PSC.US,D,20230123,000000,41.7101,42.03,41.7101,41.95,2941,0
+PSC.US,D,20230124,000000,41.73,41.84,41.7184,41.7184,2386,0
+PSC.US,D,20230125,000000,41.38,41.76,41.38,41.76,3035,0
+PSC.US,D,20230126,000000,41.95,42.3,41.77,42.12,8295,0
+PSC.US,D,20230127,000000,42.07,42.381,42.0552,42.285,4020,0
+PSC.US,D,20230130,000000,43.01,43.01,41.83,41.83,3944,0
+PSC.US,D,20230131,000000,42,42.74,42,42.74,3131,0
+PSC.US,D,20230201,000000,42.67,43.55,42.67,43.425,5249,0
+PSC.US,D,20230202,000000,43.8,44.26,43.8,44.26,3683,0
+PSC.US,D,20230203,000000,43.96,44.29,43.96,43.96,6939,0
+PSC.US,D,20230206,000000,43.61,43.61,43.29,43.3049,2512,0
+PSC.US,D,20230207,000000,43.03,43.7195,43.03,43.7195,1528,0
+PSC.US,D,20230208,000000,43.4,43.4,43.0617,43.0826,3912,0
+PSC.US,D,20230209,000000,43.26,43.26,42.56,42.56,3877,0
+PSC.US,D,20230210,000000,42.5188,42.76,42.5109,42.7518,4653,0
+PSC.US,D,20230213,000000,42.59,43.28,42.59,43.1875,17408,0
+PSC.US,D,20230214,000000,43.12,43.43,42.9282,43.131,3259,0
+PSC.US,D,20230215,000000,42.93,43.53,42.93,43.4346,62614,0
+PSC.US,D,20230216,000000,43.58,43.68,43.36,43.36,1983,0
+PSC.US,D,20230217,000000,43.0701,43.44,43.0701,43.39,1840,0
+PSC.US,D,20230221,000000,42.69,42.69,42.194,42.194,4065,0
+PSC.US,D,20230222,000000,42.2404,42.31,42.18,42.18,1436,0
+PSC.US,D,20230223,000000,42.67,42.67,42.0703,42.62,6828,0
+PSC.US,D,20230224,000000,42.11,42.2662,41.91,42.2662,2169,0
+PSC.US,D,20230227,000000,42.5,42.6174,42.3484,42.41,4673,0
+PSC.US,D,20230228,000000,42.53,42.64,42.32,42.32,2685,0
+PSC.US,D,20230301,000000,42.376,42.53,42.302,42.4291,19692,0
+PSC.US,D,20230302,000000,41.95,42.6272,41.95,42.6272,33262,0
+PSC.US,D,20230303,000000,42.75,43.2174,42.75,43,4012,0
+PSC.US,D,20230306,000000,42.7,42.77,42.34,42.34,2790,0
+PSC.US,D,20230307,000000,42.26,42.26,41.9085,41.9085,1506,0
+PSC.US,D,20230308,000000,41.83,42.01,41.83,41.9374,2197,0
+PSC.US,D,20230309,000000,41.67,41.67,40.9119,40.9119,1759,0
+PSC.US,D,20230310,000000,40.6,40.6367,39.6,39.6,1552,0
+PSC.US,D,20230313,000000,39.53,39.53,38.905,38.905,2107,0
+PSC.US,D,20230314,000000,39.68,39.68,39.325,39.633,2109,0
+PSC.US,D,20230315,000000,38.5,38.95,38.3801,38.95,4359,0
+PSC.US,D,20230316,000000,38.71,39.75,38.71,39.6166,2754,0
+PSC.US,D,20230317,000000,38.68,38.82,38.5467,38.5511,2009,0
+PSC.US,D,20230320,000000,38.9701,39.05,38.9701,39.05,1343,0
+PSC.US,D,20230321,000000,39.81,39.81,39.64,39.756,2636,0
+PSC.US,D,20230322,000000,39.6801,39.6801,38.7584,38.7584,12667,0
+PSC.US,D,20230323,000000,39.05,39.1,38.22,38.5413,3571,0
+PSC.US,D,20230324,000000,38.09,38.79,37.95,38.78,2871,0
+PSC.US,D,20230327,000000,39.15,39.34,38.805,39.31,3559,0
+PSC.US,D,20230328,000000,39.225,39.31,39.13,39.2072,5586,0
+PSC.US,D,20230329,000000,39.3326,39.66,39.19,39.5234,8802,0
+PSC.US,D,20230330,000000,39.49,39.4901,39.26,39.4264,3834,0
+PSC.US,D,20230331,000000,39.8,40.09,39.8,40.09,5745,0
+PSC.US,D,20230403,000000,40.21,40.21,39.66,40.03,2584,0
+PSC.US,D,20230404,000000,40.48,40.48,39.06,39.33,7368,0
+PSC.US,D,20230405,000000,38.93,38.98,38.85,38.98,3339,0
+PSC.US,D,20230406,000000,38.8,39.09,38.8,38.95,1951,0
+PSC.US,D,20230410,000000,39.13,39.45,39.13,39.37,4101,0
+PSC.US,D,20230411,000000,39.39,39.91,39.39,39.7518,4607,0
+PSC.US,D,20230412,000000,39.975,39.975,39.5457,39.5457,3087,0
+PSC.US,D,20230413,000000,39.58,39.9835,39.58,39.9835,2596,0
+PSC.US,D,20230414,000000,39.62,39.75,39.59,39.75,1654,0
+PSC.US,D,20230417,000000,39.8999,40.0474,39.8,40.0474,5471,0
+PSC.US,D,20230418,000000,39.82,40.03,39.81,40.0009,3950,0
+PSC.US,D,20230419,000000,39.78,40.08,39.78,40.0086,7228,0
+PSC.US,D,20230420,000000,39.86,40.01,39.86,39.99,1835,0
+PSC.US,D,20230421,000000,39.6362,39.9395,39.6362,39.9395,2266,0
+PSC.US,D,20230424,000000,39.7682,39.94,39.7682,39.915,2315,0
+PSC.US,D,20230425,000000,39.51,39.51,39.025,39.025,3356,0
+PSC.US,D,20230426,000000,38.88,38.97,38.56,38.58,3323,0
+PSC.US,D,20230427,000000,38.71,39.0707,38.61,39.0707,2241,0
+PSC.US,D,20230428,000000,39.52,39.52,39.39,39.43,5756,0
+PSC.US,D,20230501,000000,39.6041,39.63,39.39,39.395,1864,0
+PSC.US,D,20230502,000000,38.4279,38.78,38.4279,38.7584,19773,0
+PSC.US,D,20230503,000000,39.11,39.39,38.84,38.8477,38739,0
+PSC.US,D,20230504,000000,38.1601,38.41,38.1585,38.3457,4047,0
+PSC.US,D,20230505,000000,39.0669,39.2479,39.0508,39.2359,2921,0
+PSC.US,D,20230508,000000,39.05,39.18,38.835,39.1,3656,0
+PSC.US,D,20230509,000000,38.9512,39.0298,38.9512,38.96,2630,0
+PSC.US,D,20230510,000000,39.0015,39.14,38.8103,39.13,4500,0
+PSC.US,D,20230511,000000,39.07,39.07,38.86,38.91,3970,0
+PSC.US,D,20230512,000000,39.08,39.08,38.7001,38.87,6081,0
+PSC.US,D,20230515,000000,38.99,39.17,38.99,39.17,2653,0
+PSC.US,D,20230516,000000,38.88,38.89,38.72,38.72,2777,0
+PSC.US,D,20230517,000000,38.83,39.41,38.83,39.41,3181,0
+PSC.US,D,20230518,000000,39.34,39.65,39.31,39.65,10301,0
+PSC.US,D,20230519,000000,39.732,39.732,39.3119,39.3696,4104,0
+PSC.US,D,20230522,000000,39.59,39.73,39.48,39.6608,3734,0
+PSC.US,D,20230523,000000,39.7,39.9999,39.44,39.44,3570,0
+PSC.US,D,20230524,000000,39.11,39.11,38.9163,39.0486,3651,0
+PSC.US,D,20230525,000000,39.04,39.0591,38.7478,39.0591,2356,0
+PSC.US,D,20230526,000000,39.21,39.49,39.21,39.4591,5465,0
+PSC.US,D,20230530,000000,39.44,39.44,39.2812,39.3,1433,0
+PSC.US,D,20230531,000000,38.78,38.9253,38.62,38.8778,3224,0
+PSC.US,D,20230601,000000,38.847,39.28,38.847,39.1889,3595,0
+PSC.US,D,20230602,000000,40.0702,40.51,40.0702,40.51,2108,0
+PSC.US,D,20230605,000000,40.1424,40.22,39.99,39.99,1504,0
+PSC.US,D,20230606,000000,40.9112,41.0088,40.73,40.95,2595,0
+PSC.US,D,20230607,000000,41.6969,41.84,41.63,41.82,2341,0
+PSC.US,D,20230608,000000,41.47,41.7,41.47,41.7,3537,0
+PSC.US,D,20230609,000000,41.62,41.6487,41.36,41.3656,2251,0
+PSC.US,D,20230612,000000,41.43,41.5998,41.43,41.5387,13350,0
+PSC.US,D,20230613,000000,41.8688,41.95,41.86,41.93,3301,0
+PSC.US,D,20230614,000000,41.94,41.94,41.5,41.5,2249,0
+PSC.US,D,20230615,000000,41.469,41.81,41.469,41.81,3130,0
+PSC.US,D,20230616,000000,42.17,42.17,41.45,41.64,4705,0
+PSC.US,D,20230620,000000,41.31,41.48,41.3,41.48,2470,0
+PSC.US,D,20230621,000000,41.4,41.73,41.39,41.4742,12348,0
+PSC.US,D,20230622,000000,41.2199,41.36,41.2024,41.28,5027,0
+PSC.US,D,20230623,000000,40.93,41.01,40.75,40.75,3084,0
+PSC.US,D,20230626,000000,40.94,41.11,40.9,40.9,1590,0
+PSC.US,D,20230627,000000,40.88,41.54,40.88,41.54,1853,0
+PSC.US,D,20230628,000000,41.718,41.718,41.6306,41.7,6482,0
+PSC.US,D,20230629,000000,41.93,42.25,41.93,42.2077,3516,0
+PSC.US,D,20230630,000000,42.42,42.59,42.408,42.408,8066,0
+PSC.US,D,20230703,000000,42.16,42.3999,42.16,42.3999,4230,0
+PSC.US,D,20230705,000000,41.94,42.07,41.82,41.82,1792,0
+PSC.US,D,20230706,000000,41.36,41.36,40.9103,41.2551,19041,0
+PSC.US,D,20230707,000000,41.54,41.8789,41.5397,41.5657,11034,0
+PSC.US,D,20230710,000000,42.05,42.15,42.03,42.15,4088,0
+PSC.US,D,20230711,000000,42.34,42.62,42.34,42.56,18494,0
+PSC.US,D,20230712,000000,42.95,43.18,42.95,42.9659,18350,0
+PSC.US,D,20230713,000000,43.18,43.38,43.18,43.3575,6265,0
+PSC.US,D,20230714,000000,42.86,43.1,42.8598,43.0669,14024,0
+PSC.US,D,20230717,000000,42.95,43.59,42.95,43.5,6817,0
+PSC.US,D,20230718,000000,43.95,44.0562,43.885,44.0562,5017,0
+PSC.US,D,20230719,000000,44.12,44.12,43.97,44.0647,5492,0
+PSC.US,D,20230720,000000,43.923,43.923,43.72,43.8023,3615,0
+PSC.US,D,20230721,000000,44.03,44.03,43.39,43.7101,23039,0
+PSC.US,D,20230724,000000,44.01,44.01,43.736,43.8911,4744,0
+PSC.US,D,20230725,000000,44.05,44.14,43.9193,43.9193,5506,0
+PSC.US,D,20230726,000000,44.02,44.15,43.92,44.0735,6228,0
+PSC.US,D,20230727,000000,44.32,44.32,43.51,43.57,12621,0
+PSC.US,D,20230728,000000,43.8,44.1,43.8,44.0553,15491,0
+PSC.US,D,20230731,000000,44.11,44.4028,44.11,44.4028,7084,0
+PSC.US,D,20230801,000000,44.16,44.3,43.99,44.2596,6615,0
+PSC.US,D,20230802,000000,43.97,44,43.74,43.9031,79267,0
+PSC.US,D,20230803,000000,43.51,43.9278,43.484,43.7972,23677,0
+PSC.US,D,20230804,000000,43.69,44.0767,43.65,43.65,28374,0
+PSC.US,D,20230807,000000,43.9289,44.215,43.84,44.0537,15483,0
+PSC.US,D,20230808,000000,43.3923,43.63,43.3923,43.625,2150,0
+PSC.US,D,20230809,000000,43.32,43.32,43.02,43.15,9169,0
+PSC.US,D,20230810,000000,43.8,43.8,43.05,43.14,5792,0
+PSC.US,D,20230811,000000,43.01,43.25,43.01,43.23,2743,0
+PSC.US,D,20230814,000000,42.91,43.15,42.79,43.15,1456214,0
+PSC.US,D,20230815,000000,43,43,42.71,42.7415,956006,0
+PSC.US,D,20230816,000000,42.6,42.6,42.2161,42.2161,2449,0
+PSC.US,D,20230817,000000,42.165,42.1696,41.7,41.7,6691,0
+PSC.US,D,20230818,000000,41.7799,41.95,41.7799,41.87,2079,0
+PSC.US,D,20230821,000000,41.75,41.89,41.6318,41.8375,4708,0
+PSC.US,D,20230822,000000,41.8749,41.8899,41.75,41.75,2663,0
+PSC.US,D,20230823,000000,41.9839,42.1992,41.9839,42.1469,6975,0
+PSC.US,D,20230824,000000,42.0525,42.0525,41.63,41.63,7370,0
+PSC.US,D,20230825,000000,41.72,42.0199,41.66,41.8403,4258,0
+PSC.US,D,20230828,000000,42.2,42.2,42.1036,42.1338,1976,0
+PSC.US,D,20230829,000000,42.4175,42.74,42.406,42.7,3097,0
+PSC.US,D,20230830,000000,42.79,43.0999,42.73,42.99,12293,0
+PSC.US,D,20230831,000000,43.12,43.15,42.9749,42.9749,2509,0
+PSC.US,D,20230901,000000,43.41,43.48,43.21,43.4236,4799,0
+PSC.US,D,20230905,000000,42.62,42.73,42.41,42.4248,2495,0
+PSC.US,D,20230906,000000,42.5,42.5,42.0901,42.35,4295,0
+PSC.US,D,20230907,000000,42.01,42.03,41.85,41.98,6777,0
+PSC.US,D,20230908,000000,41.98,42.04,41.91,41.9208,2254,0
+PSC.US,D,20230911,000000,42.1761,42.1761,41.93,41.9492,4662,0
+PSC.US,D,20230912,000000,42.03,42.05,41.82,41.88,7755,0
+PSC.US,D,20230913,000000,41.7523,41.88,41.69,41.7747,5979,0
+PSC.US,D,20230914,000000,42.3127,42.47,42.2358,42.3623,12525,0
+PSC.US,D,20230915,000000,41.8523,41.8889,41.79,41.8875,1462,0
+PSC.US,D,20230918,000000,41.89,41.98,41.77,41.8001,6820,0
+PSC.US,D,20230919,000000,41.89,41.89,41.51,41.51,3322,0
+PSC.US,D,20230920,000000,41.83,41.85,41.1943,41.1943,5328,0
+PSC.US,D,20230921,000000,40.92,40.92,40.5801,40.5801,2725,0
+PSC.US,D,20230922,000000,40.79,40.79,40.5312,40.5312,6264,0
+PSC.US,D,20230925,000000,40.62,40.8712,40.62,40.8081,3331,0
+PSC.US,D,20230926,000000,40.47,40.85,40.31,40.3407,4047,0
+PSC.US,D,20230927,000000,40.61,40.77,40.55,40.7217,2372,0
+PSC.US,D,20230928,000000,41.1302,41.205,41.1302,41.1512,2096,0
+PSC.US,D,20230929,000000,41.58,41.58,40.86,40.8972,4588,0
+PSC.US,D,20231002,000000,40.62,40.62,40.19,40.36,210580,0
+PSC.US,D,20231003,000000,40.07,40.07,39.575,39.67,4424,0
+PSC.US,D,20231004,000000,39.5,39.82,39.46,39.79,5247,0
+PSC.US,D,20231005,000000,39.7981,39.86,39.5304,39.82,15190,0
+PSC.US,D,20231006,000000,39.58,40.34,39.55,40.1056,3796,0
+PSC.US,D,20231009,000000,39.96,40.505,39.92,40.4061,27313,0
+PSC.US,D,20231010,000000,41.02,41.0923,40.8738,40.8738,1766,0
+PSC.US,D,20231011,000000,40.94,41.02,40.57,40.7874,4379,0
+PSC.US,D,20231012,000000,40.38,40.41,39.93,39.9712,4649,0
+PSC.US,D,20231013,000000,39.839,39.839,39.52,39.6009,33704,0
+PSC.US,D,20231016,000000,39.9,40.32,39.9,40.21,5678,0
+PSC.US,D,20231017,000000,40.39,40.9996,40.39,40.705,403304,0
+PSC.US,D,20231018,000000,40.1367,40.17,39.89,39.89,3743,0
+PSC.US,D,20231019,000000,39.72,39.9177,39.21,39.21,6786,0
+PSC.US,D,20231020,000000,39.19,39.19,38.69,38.69,6374,0
+PSC.US,D,20231023,000000,38.754,38.81,38.36,38.36,5916,0
+PSC.US,D,20231024,000000,38.88,38.88,38.63,38.71,3057,0
+PSC.US,D,20231025,000000,38.265,38.38,38.12,38.19,10576,0
+PSC.US,D,20231026,000000,38.15,38.49,38.15,38.26,9183,0
+PSC.US,D,20231027,000000,38.16,38.16,37.78,37.92,4648,0
+PSC.US,D,20231030,000000,37.92,38.1099,37.85,37.99,5233,0
+PSC.US,D,20231031,000000,38.32,38.4,38.2604,38.3704,6246,0
+PSC.US,D,20231101,000000,38.37,38.7238,38.3,38.7238,4055,0
+PSC.US,D,20231102,000000,39,39.47,39,39.42,21577,0
+PSC.US,D,20231103,000000,40.18,40.57,40.17,40.3,38860,0
+PSC.US,D,20231106,000000,40.5,40.5,39.731,39.96,5308,0
+PSC.US,D,20231107,000000,39.75,39.8753,39.57,39.67,464956,0
+PSC.US,D,20231108,000000,39.65,39.65,39.02,39.37,9005,0
+PSC.US,D,20231109,000000,39.48,39.49,38.98,38.98,2313,0
+PSC.US,D,20231110,000000,39.0983,39.53,39.08,39.4351,5666,0
+PSC.US,D,20231113,000000,39.22,39.61,39.22,39.49,4557,0
+PSC.US,D,20231114,000000,40.64,41.37,40.64,41.37,7265,0
+PSC.US,D,20231115,000000,41.935,41.935,41.52,41.52,3865,0
+PSC.US,D,20231116,000000,41.429,41.4508,40.8855,40.99,4240,0
+PSC.US,D,20231117,000000,41.329,41.52,41.29,41.33,8781,0
+PSC.US,D,20231120,000000,41.34,41.6,41.34,41.57,193242,0
+PSC.US,D,20231121,000000,41.34,41.41,41.16,41.17,76231,0
+PSC.US,D,20231122,000000,41.38,41.54,41.31,41.46,127806,0
+PSC.US,D,20231124,000000,41.45,41.71,41.45,41.68,69055,0
+PSC.US,D,20231127,000000,41.21,41.71,41.21,41.64,10078,0
+PSC.US,D,20231128,000000,41.361,41.65,41.28,41.34,7457,0
+PSC.US,D,20231129,000000,41.95,41.95,41.47,41.47,7504,0
+PSC.US,D,20231130,000000,41.67,41.8199,41.51,41.64,4140,0
+PSC.US,D,20231201,000000,41.855,42.7381,41.815,42.7381,8570,0
+PSC.US,D,20231204,000000,42.68,43.49,42.6339,43.22,28549,0
+PSC.US,D,20231205,000000,42.71,43.02,42.46,42.51,57449,0
+PSC.US,D,20231206,000000,42.72,43.07,41.93,42.29,348562,0
+PSC.US,D,20231207,000000,42.44,42.64,42.42,42.6086,9259,0
+PSC.US,D,20231208,000000,42.78,43.05,42.69,42.8993,21048,0
+PSC.US,D,20231211,000000,42.8947,43.1099,42.865,43.1,1758317,0
+PSC.US,D,20231212,000000,42.93,43.15,42.892,43.0498,10681,0
+PSC.US,D,20231213,000000,43.26,44.42,42.96,44.42,4418,0
+PSC.US,D,20231214,000000,45.308,45.58,45,45.43,7355,0
+PSC.US,D,20231215,000000,45.43,45.45,45.04,45.23,9259,0
+PSC.US,D,20231218,000000,45.65,45.65,45.18,45.29,16328,0
+PSC.US,D,20231219,000000,45.9,46.17,45.9,46.09,9937,0
+PSC.US,D,20231220,000000,45.99,46.49,45.3643,45.3643,11678,0
+PSC.US,D,20231221,000000,45.77,46.06,45.65,46.05,7805,0
+PSC.US,D,20231222,000000,46.44,46.479,46.1,46.27,3701,0
+PSC.US,D,20231226,000000,46.32,46.8,46.32,46.64,5123,0
+PSC.US,D,20231227,000000,46.632,46.81,46.51,46.63,8375,0
+PSC.US,D,20231228,000000,46.68,46.68,46.3735,46.5,12562,0
+PSC.US,D,20231229,000000,46.45,46.45,45.92,45.97,9137,0
+PSC.US,D,20240102,000000,45.78,45.945,45.56,45.68,5623,0
+PSC.US,D,20240103,000000,45.26,45.27,44.64,44.66,12477,0
+PSC.US,D,20240104,000000,44.63,44.8115,44.61,44.65,10837,0
+PSC.US,D,20240105,000000,44.69,44.86,44.48,44.48,8196,0
+PSC.US,D,20240108,000000,44.54,45.37,44.519,45.3278,8434,0
+PSC.US,D,20240109,000000,45.09,45.12,44.75,45.0024,15732,0
+PSC.US,D,20240110,000000,45.02,45.11,44.71,45.08,10281,0
+PSC.US,D,20240111,000000,45.13,45.13,44.4332,44.91,11692,0
+PSC.US,D,20240112,000000,45.3,45.4,44.71,44.83,7173,0
+PSC.US,D,20240116,000000,44.49,44.79,44.47,44.57,8197,0
+PSC.US,D,20240117,000000,44.03,44.36,44.03,44.3147,10466,0
+PSC.US,D,20240118,000000,44.5,44.7,44.165,44.6683,18798,0
+PSC.US,D,20240119,000000,44.74,45.37,44.72,45.3252,4792,0
+PSC.US,D,20240122,000000,45.88,46.1662,45.88,46.09,8699,0
+PSC.US,D,20240123,000000,46.2503,46.2503,45.7705,45.9409,12636,0
+PSC.US,D,20240124,000000,46.55,46.55,45.64,45.69,10203,0
+PSC.US,D,20240125,000000,46.145,46.2,45.7099,45.88,6828,0
+PSC.US,D,20240126,000000,46.17,46.17,45.83,45.88,9489,0
+PSC.US,D,20240129,000000,46.09,46.57,45.988,46.57,9423,0
+PSC.US,D,20240130,000000,46.42,46.55,46.4098,46.52,7462,0
+PSC.US,D,20240131,000000,46.35,46.38,45.46,45.46,8271,0
+PSC.US,D,20240201,000000,45.9136,46.22,45.4153,46.2,10948,0
+PSC.US,D,20240202,000000,45.72,46.2397,45.67,46.1,48476,0
+PSC.US,D,20240205,000000,46.02,46.02,45.17,45.7,5440,0
+PSC.US,D,20240206,000000,45.77,45.82,45.6525,45.81,7661,0
+PSC.US,D,20240207,000000,45.83,46.08,45.74,45.95,4979,0
+PSC.US,D,20240208,000000,46.18,46.57,46.17,46.5,9149,0
+PSC.US,D,20240209,000000,46.755,47.19,46.7,47.19,10412,0
+PSC.US,D,20240212,000000,47.66,47.9499,47.66,47.76,3210,0
+PSC.US,D,20240213,000000,46.81,46.8108,46.02,46.18,24391,0
+PSC.US,D,20240214,000000,46.5245,47.12,46.5245,47.05,4181,0
+PSC.US,D,20240215,000000,47.71,48.1597,47.5053,48.08,5116,0
+PSC.US,D,20240216,000000,47.7184,47.9199,47.44,47.44,3743,0
+PSC.US,D,20240220,000000,46.9,47,46.7799,47,11938,0
+PSC.US,D,20240221,000000,46.92,47.04,46.4568,46.6941,14075,0
+PSC.US,D,20240222,000000,46.876,47.24,46.815,47.1819,10159,0
+PSC.US,D,20240223,000000,47.25,47.59,47.1299,47.3949,6640,0
+PSC.US,D,20240226,000000,47.4572,47.71,47.38,47.6513,9925,0
+PSC.US,D,20240227,000000,47.92,48.09,47.92,47.95,6486,0
+PSC.US,D,20240228,000000,47.805,47.84,47.56,47.63,304871,0
+PSC.US,D,20240229,000000,48.05,48.05,47.74,47.89,7866,0
+PSC.US,D,20240301,000000,48.1,48.42,47.906,48.42,6698,0
+PSC.US,D,20240304,000000,48.66,48.67,48.23,48.26,8789,0
+PSC.US,D,20240305,000000,48.06,48.17,47.76,47.92,7258,0
+PSC.US,D,20240306,000000,48.39,48.39,48.02,48.13,3908,0
+PSC.US,D,20240307,000000,48.55,48.59,48.4339,48.4995,11687,0
+PSC.US,D,20240308,000000,49.01,49.01,48.38,48.38,7124,0
+PSC.US,D,20240311,000000,48.25,48.25,47.8767,48.09,8269,0
+PSC.US,D,20240312,000000,47.7815,48.3199,47.7815,48.12,6580,0
+PSC.US,D,20240313,000000,48.08,48.449,48.05,48.13,46669,0
+PSC.US,D,20240314,000000,47.5722,47.5999,47.2501,47.54,6205,0
+PSC.US,D,20240315,000000,47.31,47.63,47.31,47.54,7679,0
+PSC.US,D,20240318,000000,47.6779,47.72,47.47,47.47,15067,0
+PSC.US,D,20240319,000000,47.3379,47.86,47.3084,47.73,11653,0
+PSC.US,D,20240320,000000,47.7802,48.4806,47.7,48.4806,12399,0
+PSC.US,D,20240321,000000,49.15,49.16,49.0223,49.05,4435,0
+PSC.US,D,20240322,000000,48.9986,48.9986,48.5745,48.59,7905,0
+PSC.US,D,20240325,000000,48.58,48.87,48.38,48.38,20396,0
+PSC.US,D,20240326,000000,48.67,48.75,48.27,48.27,8007,0
+PSC.US,D,20240327,000000,48.89,49.2144,48.8608,49.2144,5080,0
+PSC.US,D,20240328,000000,49.3702,49.82,49.3702,49.5721,6633,0
+PSC.US,D,20240401,000000,49.53,49.53,49.01,49.05,9316,0
+PSC.US,D,20240402,000000,48.4,48.4,47.9912,48.22,8048,0
+PSC.US,D,20240403,000000,48.37,48.63,48.37,48.57,22132,0
+PSC.US,D,20240404,000000,49.1185,49.1185,48.09,48.13,10254,0
+PSC.US,D,20240405,000000,48.26,48.5893,48.26,48.52,3552,0
+PSC.US,D,20240408,000000,48.62,48.78,48.49,48.58,3439,0
+PSC.US,D,20240409,000000,48.86,48.86,48.47,48.67,3410,0
+PSC.US,D,20240410,000000,47.54,47.7794,47.3899,47.53,11720,0
+PSC.US,D,20240411,000000,47.52,47.82,47.4547,47.74,15818,0
+PSC.US,D,20240412,000000,47.2888,47.2888,46.99,46.99,6247,0
+PSC.US,D,20240415,000000,47.385,47.385,46.504,46.6188,10179,0
+PSC.US,D,20240416,000000,46.37,46.745,46.3,46.5548,12348,0
+PSC.US,D,20240417,000000,46.8326,46.8326,46.14,46.1434,16741,0
+PSC.US,D,20240418,000000,46.3899,46.5301,45.93,45.95,21504,0
+PSC.US,D,20240419,000000,46.04,46.31,45.88,46.12,34104,0
+PSC.US,D,20240422,000000,46.11,46.73,46.1099,46.52,18964,0
+PSC.US,D,20240423,000000,46.73,47.53,46.6872,47.3689,20151,0
+PSC.US,D,20240424,000000,47.48,47.5201,47.115,47.3787,52244,0
+PSC.US,D,20240425,000000,46.56,47.1432,46.56,47.03,8300,0
+PSC.US,D,20240426,000000,47.53,47.56,47.289,47.3824,11083,0
+PSC.US,D,20240429,000000,47.78,47.78,47.5802,47.656,6773,0
+PSC.US,D,20240430,000000,47.4241,47.4241,46.7059,46.7059,6446,0
+PSC.US,D,20240501,000000,46.68,47.45,46.57,47.025,4232,0
+PSC.US,D,20240502,000000,47.25,47.4101,47.033,47.4,22392,0
+PSC.US,D,20240503,000000,48.23,48.26,47.79,47.89,15566,0
+PSC.US,D,20240506,000000,48.22,48.47,48.22,48.41,8164,0
+PSC.US,D,20240507,000000,48.7,48.84,48.5432,48.5432,11977,0
+PSC.US,D,20240508,000000,48.31,48.33,48.17,48.28,18561,0
+PSC.US,D,20240509,000000,48.49,48.76,48.49,48.76,37006,0
+PSC.US,D,20240510,000000,48.93,48.93,48.3417,48.53,9268,0
+PSC.US,D,20240513,000000,48.83,48.83,48.51,48.51,36218,0
+PSC.US,D,20240514,000000,48.88,48.95,48.7621,48.87,6886,0
+PSC.US,D,20240515,000000,49.37,49.43,49.2784,49.4166,8762,0
+PSC.US,D,20240516,000000,49.255,49.36,49.0686,49.0686,13688,0
+PSC.US,D,20240517,000000,49.16,49.18,48.94,49.06,7158,0
+PSC.US,D,20240520,000000,49.1099,49.38,49.1099,49.2,37891,0
+PSC.US,D,20240521,000000,49.0881,49.26,49.04,49.1,8595,0
+PSC.US,D,20240522,000000,49.01,49.03,48.675,48.74,23819,0
+PSC.US,D,20240523,000000,48.57,48.67,48.09,48.23,27413,0
+PSC.US,D,20240524,000000,48.5999,48.72,48.5225,48.61,26034,0
+PSC.US,D,20240528,000000,49.01,49.01,48.41,48.5,24714,0
+PSC.US,D,20240529,000000,47.97,48.0941,47.8718,47.8718,4616,0
+PSC.US,D,20240530,000000,48.1,48.49,48.1,48.28,7961,0
+PSC.US,D,20240531,000000,48.33,48.78,48.1858,48.78,10285,0
+PSC.US,D,20240603,000000,48.545,48.56,48.29,48.44,16874,0
+PSC.US,D,20240604,000000,48.23,48.2788,47.7413,47.7921,10028,0
+PSC.US,D,20240605,000000,48.17,48.429,47.94,48.3822,7497,0
+PSC.US,D,20240606,000000,48.255,48.255,48.0254,48.06,7673,0
+PSC.US,D,20240607,000000,47.79,47.9321,47.67,47.6884,5807,0
+PSC.US,D,20240610,000000,47.3459,47.73,47.3459,47.6694,15082,0
+PSC.US,D,20240611,000000,47.2,47.5,47.2,47.5,18510,0
+PSC.US,D,20240612,000000,48.5,48.93,48.24,48.24,19345,0
+PSC.US,D,20240613,000000,47.56,47.84,47.45,47.8141,979955,0
+PSC.US,D,20240614,000000,47.22,47.22,46.9681,47.06,7548,0
+PSC.US,D,20240617,000000,46.91,47.49,46.78,47.44,10895,0
+PSC.US,D,20240618,000000,47.505,47.775,47.505,47.69,9069,0
+PSC.US,D,20240620,000000,47.5403,47.81,47.44,47.5,59805,0
+PSC.US,D,20240621,000000,47.2741,47.5,47.2741,47.5,9785,0
+PSC.US,D,20240624,000000,47.48,47.98,47.48,47.68,5202,0
+PSC.US,D,20240625,000000,47.53,47.53,47.37,47.5,10798,0
+PSC.US,D,20240626,000000,47.26,47.505,47.25,47.39,12199,0
+PSC.US,D,20240627,000000,47.4829,47.86,47.4829,47.8,14075,0
+PSC.US,D,20240628,000000,48.45,48.45,47.94,48.13,14406,0
+PSC.US,D,20240701,000000,48.13,48.38,47.68,47.686,14003,0
+PSC.US,D,20240702,000000,47.79,47.9,47.67,47.8285,11633,0
+PSC.US,D,20240703,000000,48.0573,48.12,47.85,47.85,5843,0
+PSC.US,D,20240705,000000,47.57,47.67,47.51,47.6063,9602,0
+PSC.US,D,20240708,000000,47.75,48.03,47.73,47.73,10040,0
+PSC.US,D,20240709,000000,47.8,47.8,47.4487,47.4487,4763,0
+PSC.US,D,20240710,000000,47.61,48.14,47.61,48.09,31865,0
+PSC.US,D,20240711,000000,48.84,49.68,48.84,49.57,9330,0
+PSC.US,D,20240712,000000,50.1399,50.36,49.97,49.97,37404,0
+PSC.US,D,20240715,000000,50.08,51.002,50.08,50.74,44568,0
+PSC.US,D,20240716,000000,51.18,52.34,51.18,52.3325,46150,0
+PSC.US,D,20240717,000000,52.1,52.5,51.59,51.61,51010,0
+PSC.US,D,20240718,000000,51.77,52.175,50.6,50.97,37773,0
+PSC.US,D,20240719,000000,50.69,50.98,50.39,50.52,94558,0
+PSC.US,D,20240722,000000,50.87,51.4128,50.395,51.37,14653,0
+PSC.US,D,20240723,000000,51.34,52.07,51.34,51.85,13863,0
+PSC.US,D,20240724,000000,51.65,51.82,50.7,50.74,15718,0
+PSC.US,D,20240725,000000,50.7,51.94,50.7,51.2,29599,0
+PSC.US,D,20240726,000000,51.97,52.3084,51.72,52.17,20906,0
+PSC.US,D,20240729,000000,52.47,52.47,51.6005,51.705,60354,0
+PSC.US,D,20240730,000000,52.3181,52.3181,51.55,51.86,24569,0
+PSC.US,D,20240731,000000,52.37,52.86,51.96,52.26,38479,0
+PSC.US,D,20240801,000000,51.709,51.755,50.3881,50.66,9426,0
+PSC.US,D,20240802,000000,49.29,49.29,48.595,48.8972,25368,0
+PSC.US,D,20240805,000000,46.32,47.93,46.32,47.45,25778,0
+PSC.US,D,20240806,000000,47.61,48.56,47.61,48.0147,40406,0
+PSC.US,D,20240807,000000,49.29,49.29,47.355,47.43,44938,0
+PSC.US,D,20240808,000000,48.2849,48.62,48.2308,48.62,39836,0
+PSC.US,D,20240809,000000,48.79,48.79,48.37,48.59,69066,0
+PSC.US,D,20240812,000000,48.54,48.54,48.0206,48.2,50264,0
+PSC.US,D,20240813,000000,48.5056,48.97,48.27,48.91,21386,0
+PSC.US,D,20240814,000000,49.11,49.11,48.5158,48.6797,18035,0
+PSC.US,D,20240815,000000,49.53,50.05,49.45,49.79,25016,0
+PSC.US,D,20240816,000000,49.88,50.239,49.69,49.868,21613,0
+PSC.US,D,20240819,000000,49.78,50.5629,49.78,50.37,19565,0
+PSC.US,D,20240820,000000,50.57,50.57,49.68,49.86,62142,0
+PSC.US,D,20240821,000000,50.2718,50.34,50.0092,50.32,19265,0
+PSC.US,D,20240822,000000,50.32,50.52,49.88,49.88,52205,0
+PSC.US,D,20240823,000000,50.55,51.41,50.212,51.41,28203,0
+PSC.US,D,20240826,000000,51.64,51.75,51.12,51.17,12628,0
+PSC.US,D,20240827,000000,50.79,51.11,50.69,50.9868,16962,0
+PSC.US,D,20240828,000000,50.68,50.87,50.4019,50.61,15769,0
+PSC.US,D,20240829,000000,50.88,51.34,50.6921,50.81,23442,0
+PSC.US,D,20240830,000000,51.2,51.31,50.71,51.2526,19552,0
+PSC.US,D,20240903,000000,51.34,51.44,49.66,49.78,10537,0
+PSC.US,D,20240904,000000,49.78,49.89,49.495,49.58,17097,0
+PSC.US,D,20240905,000000,49.59,49.69,49.0806,49.1924,13399,0
+PSC.US,D,20240906,000000,49.54,49.54,48.325,48.38,13596,0
+PSC.US,D,20240909,000000,48.57,48.9251,48.49,48.56,15125,0
+PSC.US,D,20240910,000000,48.5,48.53,47.93,48.47,27517,0
+PSC.US,D,20240911,000000,48.08,48.6692,47.6984,48.57,23263,0
+PSC.US,D,20240912,000000,48.83,49.4523,48.67,49.26,8818,0
+PSC.US,D,20240913,000000,49.64,50.48,49.64,50.31,7944,0
+PSC.US,D,20240916,000000,50.59,50.79,50.35,50.6255,9582,0
+PSC.US,D,20240917,000000,51.15,51.5199,50.97,50.97,18305,0
+PSC.US,D,20240918,000000,51.17,51.94,50.8857,51.17,18990,0
+PSC.US,D,20240919,000000,51.98,52.39,51.755,52.31,14019,0
+PSC.US,D,20240920,000000,51.87,52.025,51.63,51.63,7992,0
+PSC.US,D,20240923,000000,51.9,52.03,51.54,51.72,11025,0
+PSC.US,D,20240924,000000,51.92,51.92,51.54,51.62,26613,0
+PSC.US,D,20240925,000000,51.62,51.62,51.02,51.02,22810,0
+PSC.US,D,20240926,000000,51.65,51.73,51.2792,51.38,19818,0
+PSC.US,D,20240927,000000,51.79,52.1416,51.532,51.73,13875,0
+PSC.US,D,20240930,000000,51.87,52.0056,51.6182,51.97,15398,0
+PSC.US,D,20241001,000000,51.9924,52.0052,51.22,51.31,20801,0
+PSC.US,D,20241002,000000,50.97,51.36,50.97,51.17,15680,0
+PSC.US,D,20241003,000000,51.28,51.28,50.69,50.83,11592,0
+PSC.US,D,20241004,000000,51.68,51.68,51.2258,51.56,19466,0
+PSC.US,D,20241007,000000,51.75,51.75,50.7819,51.08,17067,0
+PSC.US,D,20241008,000000,51.01,51.33,50.94,51.17,31458,0
+PSC.US,D,20241009,000000,51.23,51.6599,51.23,51.36,33594,0
+PSC.US,D,20241010,000000,50.95,51.05,50.7952,51.05,12355,0
+PSC.US,D,20241011,000000,51.03,52.01,51.03,52.01,401986,0
+PSC.US,D,20241014,000000,52.0189,52.37,52.0189,52.37,10645,0
+PSC.US,D,20241015,000000,52.59,52.892,52.185,52.41,13577,0
+PSC.US,D,20241016,000000,52.65,53.1863,52.65,52.95,240491,0
+PSC.US,D,20241017,000000,53.27,53.54,52.76,53.07,30836,0
+PSC.US,D,20241018,000000,53.26,53.26,52.6,52.6,25956,0
+PSC.US,D,20241021,000000,52.52,52.7,51.87,51.89,19577,0
+PSC.US,D,20241022,000000,51.69,51.77,51.5201,51.69,18147,0
+PSC.US,D,20241023,000000,51.54,51.54,50.72,51.12,48196,0
+PSC.US,D,20241024,000000,51.48,51.48,50.955,51.11,9020,0
+PSC.US,D,20241025,000000,51.4,51.48,50.8984,50.93,17263,0
+PSC.US,D,20241028,000000,51.18,51.7494,51.18,51.69,21496,0
+PSC.US,D,20241029,000000,51.26,51.56,51.0525,51.47,12032,0
+PSC.US,D,20241030,000000,51.3779,52.1,51.3779,51.4,12430,0
+PSC.US,D,20241031,000000,51.35,51.35,50.76,50.76,9517,0
+PSC.US,D,20241101,000000,51.36,51.36,50.9176,51.03,14654,0
+PSC.US,D,20241104,000000,51.13,51.65,50.99,51.27,14114,0
+PSC.US,D,20241105,000000,51.36,52.32,51.16,52.32,28285,0
+PSC.US,D,20241106,000000,53.99,55.62,53.99,55.45,31914,0
+PSC.US,D,20241107,000000,55.83,55.83,55,55.04,32481,0
+PSC.US,D,20241108,000000,54.94,55.57,54.94,55.46,12635,0
+PSC.US,D,20241111,000000,55.41,56.49,55.41,56.35,54699,0
+PSC.US,D,20241112,000000,56.02,56.3401,55.33,55.36,15634,0
+PSC.US,D,20241113,000000,55.78,55.84,54.82,54.94,28947,0
+PSC.US,D,20241114,000000,54.87,55.33,53.96,54.16,42775,0
+PSC.US,D,20241115,000000,54.16,54.16,53.1972,53.21,23105,0
+PSC.US,D,20241118,000000,53.4418,53.97,53.395,53.85,23881,0
+PSC.US,D,20241119,000000,53.26,54.02,53.26,53.91,33526,0
+PSC.US,D,20241120,000000,54.02,54.02,53.5254,53.9468,42658,0
+PSC.US,D,20241121,000000,54.19,55.0812,54.19,54.74,18283,0
+PSC.US,D,20241122,000000,55.07,55.76,55.07,55.65,12883,0
+PSC.US,D,20241125,000000,56.4007,57.24,56.4007,56.6,47623,0
+PSC.US,D,20241126,000000,56.55,56.55,55.8679,56.18,76912,0
+PSC.US,D,20241127,000000,56.46,56.89,55.95,56.02,36016,0
+PSC.US,D,20241129,000000,56.7566,56.7566,56.0975,56.19,19221,0
+PSC.US,D,20241202,000000,56.25,56.82,56.0101,56.5,37454,0
+PSC.US,D,20241203,000000,56.49,56.49,55.9001,56.15,127985,0
+PSC.US,D,20241204,000000,56.38,56.51,56.06,56.51,17226,0
+PSC.US,D,20241205,000000,56.15,56.15,55.54,55.59,26270,0
+PSC.US,D,20241206,000000,55.75,55.75,55.2379,55.45,15474,0
+PSC.US,D,20241209,000000,55.66,55.685,54.79,54.79,15484,0
+PSC.US,D,20241210,000000,54.56,55.12,54.44,54.83,31080,0
+PSC.US,D,20241211,000000,55.24,55.2999,54.835,55.03,23971,0
+PSC.US,D,20241212,000000,54.7,55.0564,54.35,54.35,23871,0
+PSC.US,D,20241213,000000,54.48,54.48,53.78,54.04,42481,0
+PSC.US,D,20241216,000000,53.83,54.44,53.83,54.11,27063,0
+PSC.US,D,20241217,000000,54.16,54.72,53.41,53.4912,479194,0
+PSC.US,D,20241218,000000,54.14,54.14,51.13,51.36,29842,0
+PSC.US,D,20241219,000000,51.72,52.09,51.19,51.22,43556,0
+PSC.US,D,20241220,000000,50.91,52.06,50.91,51.64,73468,0
+PSC.US,D,20241223,000000,51.4,51.72,51.1301,51.56,30371,0
+PSC.US,D,20241224,000000,51.6029,52.04,51.51,52.04,14608,0
+PSC.US,D,20241226,000000,51.67,52.51,51.67,52.49,24636,0
+PSC.US,D,20241227,000000,52.06,52.06,51.145,51.61,107854,0
+PSC.US,D,20241230,000000,50.96,51.6,50.7285,51.1,45061,0
+PSC.US,D,20241231,000000,51.46,51.74,51.1,51.27,111884,0
+PSC.US,D,20250102,000000,51.63,52.0086,51.0051,51.33,17010,0
+PSC.US,D,20250103,000000,51.67,51.96,51.3146,51.96,18491,0
+PSC.US,D,20250106,000000,52.41,52.41,51.83,51.92,20117,0
+PSC.US,D,20250107,000000,52.21,52.31,51.2985,51.6,19427,0
+PSC.US,D,20250108,000000,51.05,51.67,50.98,51.67,32362,0
+PSC.US,D,20250110,000000,51.68,51.68,50.49,50.76,17648,0
+PSC.US,D,20250113,000000,50.2,51.1,50.2,51.03,196518,0
+PSC.US,D,20250114,000000,51.5,51.83,51.195,51.82,38592,0
+PSC.US,D,20250115,000000,53,53.1429,52.33,52.67,35071,0
+PSC.US,D,20250116,000000,52.75,52.887168,52.455,52.8,18321,0
+PSC.US,D,20250117,000000,53.36,53.36,52.869,53.05,46154,0
+PSC.US,D,20250121,000000,53.79,54.02,53.59,54.02,29082,0
+PSC.US,D,20250122,000000,54.16,54.4,53.65,53.73,168544,0
+PSC.US,D,20250123,000000,54.36,54.36,53.23,53.76,72455,0
+PSC.US,D,20250124,000000,53.64,53.7297,53.358,53.56,18377,0
+PSC.US,D,20250127,000000,52.76,53.5484,52.76,53.15,42115,0
+PSC.US,D,20250128,000000,53.11,53.4335,53.1,53.32,25189,0
+PSC.US,D,20250129,000000,53.3,53.71,53.13,53.41,30913,0
+PSC.US,D,20250130,000000,54.01,54.26,53.82,53.97,14321,0
+PSC.US,D,20250131,000000,54.19,54.21,53.32,53.52,69733,0
+PSC.US,D,20250203,000000,52.48,53.3099,52.27,52.91,35050,0
+PSC.US,D,20250204,000000,52.79,53.57,52.79,53.54,99039,0
+PSC.US,D,20250205,000000,53.6,54.09,53.6,54.09,27648,0
+PSC.US,D,20250206,000000,54.39,54.5,53.68,54.5,35245,0
+PSC.US,D,20250207,000000,54.13,54.15,53.3986,53.45,24651,0
+PSC.US,D,20250210,000000,53.82,53.82,53.32,53.61,15808,0
+PSC.US,D,20250211,000000,53.3,53.51,53.178372,53.34,146047,0
+PSC.US,D,20250212,000000,52.7,53.41,52.5143,53.06,42763,0
+PSC.US,D,20250213,000000,53.37,54.1,53.125,54.1,59428,0
+PSC.US,D,20250214,000000,53.975,54.1877,53.61,53.66,28172,0
+PSC.US,D,20250218,000000,53.85,54.1,53.56,54.09,1046648,0
+PSC.US,D,20250219,000000,54.18,54.18,53.55,53.9,43057,0
+PSC.US,D,20250220,000000,53.54,53.6492,52.83,52.98,30478,0
+PSC.US,D,20250221,000000,53.11,53.11,51.36,51.36,18046,0
+PSC.US,D,20250224,000000,51.54,51.67,50.95,51.29,27327,0
+PSC.US,D,20250225,000000,51.3,51.42,50.72,51.22,66461,0
+PSC.US,D,20250226,000000,51.64,51.9248,51.11,51.32,53533,0
+PSC.US,D,20250227,000000,51.52,51.55,50.48,50.55,60580,0
+PSC.US,D,20250228,000000,50.54,51.13,50.33,51.13,51945,0
+PSC.US,D,20250303,000000,51.34,51.34,49.5594,49.78,55838,0
+PSC.US,D,20250304,000000,49.27,49.955,48.4858,49.1863,76981,0
+PSC.US,D,20250305,000000,48.98,49.73,48.8229,49.56,111101,0
+PSC.US,D,20250306,000000,48.72,49.33,48.51,48.69,47256,0
+PSC.US,D,20250307,000000,48.7,49.14,47.94,48.98,33039,0
+PSC.US,D,20250310,000000,48.19,48.68,47.594,47.89,41885,0
+PSC.US,D,20250311,000000,48.04,48.69,47.7108,48.1813,47892,0
+PSC.US,D,20250312,000000,48.84,48.84,47.74,48.09,40579,0
+PSC.US,D,20250313,000000,47.84,48.2056,47.045,47.13,34551,0
+PSC.US,D,20250314,000000,47.69,48.33,47.57,48.33,86982,0
+PSC.US,D,20250317,000000,48.32,49.05,48.32,48.89,18870,0
+PSC.US,D,20250318,000000,48.88,48.88,48.36,48.51,24893,0
+PSC.US,D,20250319,000000,48.56,49.4373,48.56,49.32,48660,0
+PSC.US,D,20250320,000000,49.1,49.53,48.99,49.02,28628,0
+PSC.US,D,20250321,000000,48.34,48.9,48.34,48.68,27792,0
+PSC.US,D,20250324,000000,49.64,50.06,49.64,49.97,26466,0
+PSC.US,D,20250325,000000,50.17,50.26,49.85,49.8675,31755,0
+PSC.US,D,20250326,000000,50.23,50.23,49.2299,49.36,37040,0
+PSC.US,D,20250327,000000,49.12,49.57,49.085,49.1211,25699,0
+PSC.US,D,20250328,000000,49.04,49.15,47.93,48.215,20546,0
+PSC.US,D,20250331,000000,48.22,48.81,47.5,48.5596,35392,0
+PSC.US,D,20250401,000000,48.27,48.7,47.91,48.6,28645,0
+PSC.US,D,20250402,000000,48.27,49.41,48.27,49.3755,21950,0
+PSC.US,D,20250403,000000,48.9,48.9,46.24,46.3938,42825,0
+PSC.US,D,20250404,000000,45.13,45.13,43.44,44.4356,159254,0
+PSC.US,D,20250407,000000,42.6,45.82,42.45,44.03,154315,0
+PSC.US,D,20250408,000000,45.96,45.96,42.36,43.14,165272,0
+PSC.US,D,20250409,000000,42.55,47.0784,42.3794,46.52,164689,0
+PSC.US,D,20250410,000000,45.45,45.535,43.7,44.71,168787,0
+PSC.US,D,20250411,000000,44.79,45.468693,43.9206,45.42,56528,0
+PSC.US,D,20250414,000000,45.94,46.12,45.1777,45.94,37522,0
+PSC.US,D,20250415,000000,46.13,46.39,45.7764,46,22507,0
+PSC.US,D,20250416,000000,45.7,45.845,44.98,45.6,59894,0
+PSC.US,D,20250417,000000,45.76,46.1433,45.48,45.92,26208,0
+PSC.US,D,20250421,000000,45.25,45.265,44.22,44.86,174564,0
+PSC.US,D,20250422,000000,45.25,46.16,45.25,45.84,444165,0
+PSC.US,D,20250423,000000,47.15,47.7395,46.3885,46.49,74875,0
+PSC.US,D,20250424,000000,46.51,47.52,46.51,47.39,72989,0
+PSC.US,D,20250425,000000,47.22,47.52,46.95,47.51,39818,0
+PSC.US,D,20250428,000000,47.821,47.821,47.0416,47.6,87426,0
+PSC.US,D,20250429,000000,47.47,48.22,47.29,47.9711,47330,0
+PSC.US,D,20250430,000000,47.87,47.87,46.84,47.67,32638,0
+PSC.US,D,20250501,000000,47.74,48.31,47.73,47.97,32902,0
+PSC.US,D,20250502,000000,48.61,49.31,48.61,49.21,37587,0
+PSC.US,D,20250505,000000,48.73,49.2706,48.66,48.94,89751,0
+PSC.US,D,20250506,000000,48.39,48.93,48.2708,48.69,135496,0
+PSC.US,D,20250507,000000,48.91,49.04,48.52,48.8175,87869,0
+PSC.US,D,20250508,000000,49.33,50.2,49.2769,49.9,35841,0
+PSC.US,D,20250509,000000,49.9,50.03,49.665,49.99,325904,0
+PSC.US,D,20250512,000000,51.9,51.9,51.04,51.72,106596,0
+PSC.US,D,20250513,000000,52.1706,52.1706,51.64,51.82,140905,0
+PSC.US,D,20250514,000000,51.92,52.13,51.24,51.31,39124,0
+PSC.US,D,20250515,000000,51.22,51.6,50.83,51.54,79621,0
+PSC.US,D,20250516,000000,51.42,51.96,51.35,51.89,45022,0
+PSC.US,D,20250519,000000,51.43,51.74,51.32,51.73,216628,0
+PSC.US,D,20250520,000000,51.83,51.905437,51.5,51.8,243421,0
+PSC.US,D,20250521,000000,51.9,51.9,50.4,50.51,34947,0
+PSC.US,D,20250522,000000,50.53,50.65,50.12,50.42,69793,0
+PSC.US,D,20250523,000000,50,50.4297,49.9,50.31,47704,0
+PSC.US,D,20250527,000000,51.05,51.92,50.7,51.92,43879,0
+PSC.US,D,20250528,000000,51.67,52.8725,51.09,51.17,93975,0
+PSC.US,D,20250529,000000,51.87,51.87,50.79,51.22,46125,0
+PSC.US,D,20250530,000000,50.81,51.35,50.675,51.12,57293,0
+PSC.US,D,20250602,000000,51.11,51.41,50.44,51.41,22151,0
+PSC.US,D,20250603,000000,51.6,51.9687,51.095,51.94,47729,0
+PSC.US,D,20250604,000000,52.0763,52.0763,51.57,51.63,39561,0
+PSC.US,D,20250605,000000,51.69,52.03,51.44,51.73,36101,0
+PSC.US,D,20250606,000000,56.82,56.83,52.21,52.6,24629,0
+PSC.US,D,20250609,000000,53.07,53.16,52.5,52.71,234646,0
+PSC.US,D,20250610,000000,52.83,52.94,52.45,52.68,73656,0
+PSC.US,D,20250611,000000,52.87,52.98,52.5,52.58,35578,0
+PSC.US,D,20250612,000000,52.17,52.57,52.16,52.47,26024,0
+PSC.US,D,20250613,000000,51.63,52.01,51.2068,51.36,30313,0
+PSC.US,D,20250616,000000,51.86,52.234,51.6422,51.85,51978,0
+PSC.US,D,20250617,000000,51.59,51.935,51.46,51.52,25874,0
+PSC.US,D,20250618,000000,51.68,51.99,51.475,51.62,30709,0
+PSC.US,D,20250620,000000,52.28,52.28,51.26,51.51,16542,0
+PSC.US,D,20250623,000000,51.1,51.89,50.92,51.88,65463,0
+PSC.US,D,20250624,000000,52.48,52.7623,52.12,52.67,41745,0
+PSC.US,D,20250625,000000,53.05,53.05,51.78,52.04,58206,0
+PSC.US,D,20250626,000000,52.46,52.95,52.11,52.95,237623,0
+PSC.US,D,20250627,000000,53.22,53.48,52.64,53.09,63763,0
+PSC.US,D,20250630,000000,53.55,53.55,53.145,53.28,41142,0
+PSC.US,D,20250701,000000,52.59,53.93,52.59,53.44,55987,0
+PSC.US,D,20250702,000000,53.72,53.86,53.22,53.86,31591,0
+PSC.US,D,20250703,000000,54.24,54.458,54.08,54.44,30207,0
+PSC.US,D,20250707,000000,54.29,54.375,53.46,53.76,71012,0
+PSC.US,D,20250708,000000,54.15,54.15,53.7715,53.85,135650,0
+PSC.US,D,20250709,000000,54,54.1,53.6,54,151012,0
+PSC.US,D,20250710,000000,54.01,54.4703,53.87,54.13,58355,0
+PSC.US,D,20250711,000000,53.64,53.9005,53.135,53.18,118464,0
+PSC.US,D,20250714,000000,52.99,53.62,52.99,53.61,59246,0
+PSC.US,D,20250715,000000,54.07,54.07,52.58,52.63,79764,0
+PSC.US,D,20250716,000000,52.96,52.98,52.09,52.8544,89691,0
+PSC.US,D,20250717,000000,53.04,53.5199,53.04,53.4011,185422,0
+PSC.US,D,20250718,000000,53.69,53.69,52.94,53.05,92317,0
+PSC.US,D,20250721,000000,53.27,53.4299,52.81,52.91,43453,0
+PSC.US,D,20250722,000000,52.78,53.3009,52.65,53.1969,33571,0
+PSC.US,D,20250723,000000,53.24,54.01,53.24,53.9578,73625,0
+PSC.US,D,20250724,000000,54,54,53.13,53.1669,42306,0
+PSC.US,D,20250725,000000,53.49,53.5695,53.145,53.4643,34792,0
+PSC.US,D,20250728,000000,53.81,53.81,53.2165,53.38,67205,0
+PSC.US,D,20250729,000000,53.87,53.93,53.1254,53.2755,75616,0
+PSC.US,D,20250730,000000,53.65,54.04,53.045,53.3811,75824,0
+PSC.US,D,20250731,000000,53.93,53.93,52.87,52.9132,82042,0
+PSC.US,D,20250801,000000,52.47,52.47,51.34,51.9341,261076,0
+PSC.US,D,20250804,000000,52.56,52.91,52.16,52.91,68301,0
+PSC.US,D,20250805,000000,52.96,53.3136,52.69,53.18,97873,0
+PSC.US,D,20250806,000000,53.19,53.19,52.58,52.86,60054,0
+PSC.US,D,20250807,000000,53.09,53.38,52.42,52.77,312046,0
+PSC.US,D,20250808,000000,53.07,53.07,52.59,52.74,105842,0
+PSC.US,D,20250811,000000,52.77,53.02,52.62,52.72,46149,0
+PSC.US,D,20250812,000000,53.04,54.17,52.91,54.06,55377,0
+PSC.US,D,20250813,000000,54.46,55.03,54.215,55.03,79807,0
+PSC.US,D,20250814,000000,54.4,54.67,53.865,54.19,52902,0
+PSC.US,D,20250815,000000,54.51,54.51,53.74,53.97,218029,0
+PSC.US,D,20250818,000000,54.12,54.26,53.92,54.16,60637,0
+PSC.US,D,20250819,000000,54,54.315,53.5781,53.7,123521,0
+PSC.US,D,20250820,000000,53.55,53.68,53.1763,53.56,480641,0
+PSC.US,D,20250821,000000,53.65,53.945,53.35,53.79,62766,0
+PSC.US,D,20250822,000000,54.19,55.7143,53.7445,55.59,221068,0
+PSC.US,D,20250825,000000,55.38,55.62,55.1,55.1141,74379,0
+PSC.US,D,20250826,000000,55.13,55.521,54.9401,55.45,239297,0
+PSC.US,D,20250827,000000,55.44,55.79,55.44,55.76,59570,0
+PSC.US,D,20250828,000000,56.09,56.09,55.69,55.95,47506,0
+PSC.US,D,20250829,000000,56.12,56.12,55.405,55.62,62525,0
+PSC.US,D,20250902,000000,54.87,55.45,54.7,55.28,54689,0
+PSC.US,D,20250903,000000,55.44,55.62,55.07,55.28,57688,0
+PSC.US,D,20250904,000000,55.71,56.07,55.26,56.07,85099,0
+PSC.US,D,20250905,000000,56.4,56.6113,55.5601,56.12,69627,0
+PSC.US,D,20250908,000000,56.09,57.3,55.9647,57.3,52359,0
+PSC.US,D,20250909,000000,56.42,57,55.735,56.03,73697,0
+PSC.US,D,20250910,000000,56.33,56.52,55.72,55.9,251703,0
+PSC.US,D,20250911,000000,56.04,57.11,55.97,57.11,88132,0
+PSC.US,D,20250912,000000,57.22,57.22,56.29,56.36,121278,0
+PSC.US,D,20250915,000000,56.7,56.74,56.44,56.51,39565,0
+PSC.US,D,20250916,000000,56.63,56.7154,56.0244,56.31,46007,0
+PSC.US,D,20250917,000000,56.35,57.48,56.2571,56.46,112382,0
+PSC.US,D,20250918,000000,56.98,57.84,56.7649,57.81,87029,0
+PSC.US,D,20250919,000000,58.06,58.195,57.28,57.37,67898,0
+PSC.US,D,20250922,000000,57.48,57.8287,57.078,57.68,51752,0
+PSC.US,D,20250923,000000,58.04,58.24,57.43,57.43,58403,0
+PSC.US,D,20250924,000000,57.32,57.62,56.73,56.81,69882,0
+PSC.US,D,20250925,000000,56.33,56.565,55.98,56.45,82020,0
+PSC.US,D,20250926,000000,56.6,57.16,56.6,57.09,79525,0
+PSC.US,D,20250929,000000,57.59,57.59,56.9,57.1,65949,0
+PSC.US,D,20250930,000000,56.89,57.18,56.48,56.97,61130,0
+PSC.US,D,20251001,000000,56.86,56.88,56.5157,56.71,79203,0
+PSC.US,D,20251002,000000,56.63,56.9,56.33,56.9,82648,0
+PSC.US,D,20251003,000000,57.19,57.5827,56.8285,56.92,58652,0
+PSC.US,D,20251006,000000,57.4,57.4,56.86,56.89,87606,0
+PSC.US,D,20251007,000000,56.91,56.9738,56.0701,56.22,50929,0
+PSC.US,D,20251008,000000,56.59,57.99,56.2032,57.99,299791,0
+PSC.US,D,20251009,000000,57.51,57.51,56.29,56.47,250510,0
+PSC.US,D,20251010,000000,56.83,56.83,54.89,54.91,101351,0
+PSC.US,D,20251013,000000,56.03,56.03,55.6224,55.98,53068,0
+PSC.US,D,20251014,000000,55.59,56.87,55.29,56.62,334739,0
+PSC.US,D,20251015,000000,57.58,57.58,56.65,57.25,2863218,0
+PSC.US,D,20251016,000000,57.56,57.56,56.0801,56.3,113149,0
+PSC.US,D,20251017,000000,56.35,56.3999,55.68,56.08,76324,0
+PSC.US,D,20251020,000000,56.94,57.28,56.22,57.19,59852,0
+PSC.US,D,20251021,000000,57.22,57.22,56.65,56.95,2927306,0
+PSC.US,D,20251022,000000,57.31,57.31,55.9,56.42,55407,0
+PSC.US,D,20251023,000000,56.66,57.1895,56.46,57.07,62927,0
+PSC.US,D,20251024,000000,57.58,58.1394,57.58,57.81,102251,0
+PSC.US,D,20251027,000000,58.58,58.58,57.66,57.82,75585,0
+PSC.US,D,20251028,000000,57.92,57.92,57.2761,57.38,100275,0
+PSC.US,D,20251029,000000,57.56,57.9,56.68,57,69696,0
+PSC.US,D,20251030,000000,56.85,57.26,56.33,56.41,208581,0
+PSC.US,D,20251031,000000,56.59,56.718,56.1,56.51,117261,0
+PSC.US,D,20251103,000000,56.45,56.52,55.86,56.48,58138,0
+PSC.US,D,20251104,000000,55.91,56.3731,55.7761,55.96,93962,0
+PSC.US,D,20251105,000000,56.23,57.1382,56.16,56.96,61382,0
+PSC.US,D,20251106,000000,57.1,57.1,55.7,55.9,78823,0
+PSC.US,D,20251107,000000,55.77,56.27,55.27,56.26,60546,0
+PSC.US,D,20251110,000000,56.99,57.1588,56.4101,57.02,110251,0
+PSC.US,D,20251111,000000,57.02,57.0445,56.56,56.93,62906,0
+PSC.US,D,20251112,000000,57.35,57.46,56.96,57.06,72317,0
+PSC.US,D,20251113,000000,56.59,56.68,55.32,55.44,68915,0
+PSC.US,D,20251114,000000,54.91,55.775,54.4531,55.58,112235,0
+PSC.US,D,20251117,000000,55.31,55.64,54.37,54.58,114699,0
+PSC.US,D,20251118,000000,54.44,54.9386,54.115,54.75,84185,0
+PSC.US,D,20251119,000000,54.98,55.23,54.478,54.7556,71107,0
+PSC.US,D,20251120,000000,55.94,56.074,53.73,53.86,118338,0
+PSC.US,D,20251121,000000,54.34,55.69,53.936,55.35,128275,0
+PSC.US,D,20251124,000000,55.76,56.4599,55.45,56.41,54092,0
+PSC.US,D,20251125,000000,56.32,57.6687,56.32,57.63,107005,0
+PSC.US,D,20251126,000000,57.45,58.28,57.45,57.8236,73799,0
+PSC.US,D,20251128,000000,58.17,58.28,57.81,58.15,41104,0
+PSC.US,D,20251201,000000,57.87,57.87,57.3001,57.47,75329,0
+PSC.US,D,20251202,000000,57.65,57.75,57.395,57.49,60445,0
+PSC.US,D,20251203,000000,57.55,58.0099,57.38,57.95,223138,0
+PSC.US,D,20251204,000000,58.06,58.51,57.7095,58.32,119743,0
+PSC.US,D,20251205,000000,58.44,58.44,57.7277,58.01,64597,0
+PSC.US,D,20251208,000000,58.42,58.42,57.65,57.78,178379,0
+PSC.US,D,20251209,000000,57.85,58.2223,57.83,58.09,48003,0
+PSC.US,D,20251210,000000,58.08,59.17,57.88,58.86,362509,0
+PSC.US,D,20251211,000000,58.97,59.6684,58.81,59.5402,73732,0
+PSC.US,D,20251212,000000,59.64,59.64,58.7201,59.1,105542,0
+PSC.US,D,20251215,000000,59.57,59.57,58.5166,58.64,68418,0
+PSC.US,D,20251216,000000,58.64,58.85,58.11,58.43,75845,0
+PSC.US,D,20251217,000000,58.69,58.91,57.775,57.85,133679,0
+PSC.US,D,20251218,000000,58.57,58.7,58.14,58.32,353901,0
+PSC.US,D,20251219,000000,58.32,58.8628,58.32,58.84,56799,0
+PSC.US,D,20251222,000000,59,59.66,58.84,59.36,158943,0
+PSC.US,D,20251223,000000,59.09,59.19,58.8898,59.08,96772,0
+PSC.US,D,20251224,000000,59,59.2,58.8218,59.19,43245,0
+PSC.US,D,20251226,000000,59.14,59.14,58.74,59.07,43101,0
+PSC.US,D,20251229,000000,58.99,58.99,58.5,58.6502,46518,0
+PSC.US,D,20251230,000000,58.84,58.84,58.225,58.27,111990,0
+PSC.US,D,20251231,000000,58.43,58.43,57.6448,57.73,55245,0
+PSC.US,D,20260102,000000,58.38,58.38,57.56,58.04,59487,0
+PSC.US,D,20260105,000000,58.55,59.1582,58.33,58.97,358614,0
+PSC.US,D,20260106,000000,58.95,59.73,58.4997,59.71,231705,0
+PSC.US,D,20260107,000000,59.61,59.7489,59.108,59.62,76521,0
+PSC.US,D,20260108,000000,59.3,59.935,59.3,59.89,106938,0
+PSC.US,D,20260109,000000,60.18,60.595,59.9,60.35,483716,0
+PSC.US,D,20260112,000000,60.35,60.43,59.825,60.4,79210,0
+PSC.US,D,20260113,000000,60.58,60.76,60.19,60.28,158188,0
+PSC.US,D,20260114,000000,60.07,60.47,59.92,60.37,400125,0
+PSC.US,D,20260115,000000,60.77,61.37,60.684,61.11,118304,0
+PSC.US,D,20260116,000000,61.31,61.36,60.57,61.06,188157,0
+PSC.US,D,20260120,000000,60.26,60.8489,60.2199,60.35,115124,0
+PSC.US,D,20260121,000000,60.8,61.6502,60.55,61.49,98844,0
+PSC.US,D,20260122,000000,62.05,62.175,61.7,61.81,90171,0
+PSC.US,D,20260123,000000,61.91,61.91,60.77,60.89,105659,0
+PSC.US,D,20260126,000000,61.01,61.435,60.83,61.04,135404,0
+PSC.US,D,20260127,000000,61.23,61.23,60.3625,60.78,114885,0
+PSC.US,D,20260128,000000,61.22,61.22,60.42,60.57,146629,0
+PSC.US,D,20260129,000000,60.93,60.99,59.9,60.91,329655,0
+PSC.US,D,20260130,000000,60.14,60.62,59.624633,60.05,87880,0
+PSC.US,D,20260202,000000,60.16,61.005,58.99,60.71,116497,0
+PSC.US,D,20260203,000000,60.91,61.0011,59.525,60.39,468007,0
+PSC.US,D,20260204,000000,60.81,60.81,58.8821,60.055,222655,0
+PSC.US,D,20260205,000000,59.41,59.97,58.8,59.03,110239,0
+PSC.US,D,20260206,000000,59.84,61.13,59.84,61.03,105293,0
+PSC.US,D,20260209,000000,61.16,61.4791,60.68,61.21,135889,0
+PSC.US,D,20260210,000000,61.21,61.58,60.995943,61.08,271759,0
+PSC.US,D,20260211,000000,61.41,61.694,60.18,60.73,368146,0
+PSC.US,D,20260212,000000,61.37,61.37,59.4,59.5867,179179,0
+PSC.US,D,20260213,000000,59.88,60.83,59.51,60.44,111435,0
+PSC.US,D,20260217,000000,60.5,60.85,59.805,60.59,120740,0
+PSC.US,D,20260218,000000,60.68,61.43,60.56,60.78,96960,0
diff --git a/daily/us/nasdaq etfs/pscc.us.txt b/daily/us/nasdaq etfs/pscc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6251d1613660d4b5e9062b171898115dca3780dc
--- /dev/null
+++ b/daily/us/nasdaq etfs/pscc.us.txt	
@@ -0,0 +1,3707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCC.US,D,20110323,000000,8.56071,8.65992,8.54955,8.64942,11723.245194917,0
+PSCC.US,D,20110324,000000,8.64717,8.68908,8.63832,8.67792,12019.456391558,0
+PSCC.US,D,20110325,000000,8.70939,8.80662,8.70939,8.77157,34015.428034949,0
+PSCC.US,D,20110328,000000,8.77157,8.79189,8.75718,8.76864,57559.637582439,0
+PSCC.US,D,20110329,000000,8.80955,8.84364,8.80041,8.84364,46358.57913624,0
+PSCC.US,D,20110330,000000,8.86295,8.86295,8.8256,8.84658,37609.660802447,0
+PSCC.US,D,20110331,000000,8.86064,8.89311,8.86064,8.89311,117772.96103995,0
+PSCC.US,D,20110401,000000,8.91829,9.01393,8.91829,8.95236,145625.97469528,0
+PSCC.US,D,20110404,000000,8.9802,8.99131,8.95236,8.98312,116120.89653085,0
+PSCC.US,D,20110405,000000,9.03716,9.09121,9.03128,9.03389,86719.644971409,0
+PSCC.US,D,20110406,000000,9.06565,9.08824,9.02863,9.06074,49113.03789264,0
+PSCC.US,D,20110407,000000,9.07119,9.07417,8.96252,8.9802,33456.596602114,0
+PSCC.US,D,20110408,000000,8.99426,8.99426,8.85741,8.88326,74791.800290155,0
+PSCC.US,D,20110411,000000,8.90353,8.90353,8.80041,8.8256,32509.94226233,0
+PSCC.US,D,20110412,000000,8.81219,8.81219,8.74376,8.76864,23547.263271166,0
+PSCC.US,D,20110413,000000,8.77485,8.78568,8.70939,8.73228,52780.560028377,0
+PSCC.US,D,20110414,000000,8.70641,8.86031,8.70641,8.85443,43384.252275116,0
+PSCC.US,D,20110415,000000,8.84658,8.90126,8.83217,8.89534,15882.416842605,0
+PSCC.US,D,20110418,000000,8.7775,8.81741,8.76864,8.80367,15735.838106123,0
+PSCC.US,D,20110419,000000,8.83804,8.83804,8.7775,8.82891,13729.54165052,0
+PSCC.US,D,20110420,000000,8.92616,8.94908,8.90977,8.92943,18594.12346753,0
+PSCC.US,D,20110421,000000,8.94908,8.95528,8.90353,8.94611,21174.519974356,0
+PSCC.US,D,20110425,000000,8.90353,8.90353,8.84364,8.87441,17424.547299347,0
+PSCC.US,D,20110426,000000,8.87147,9.04014,8.87147,9.00211,128442.67156639,0
+PSCC.US,D,20110427,000000,8.98872,9.05254,8.98872,9.05254,7603.7719550255,0
+PSCC.US,D,20110428,000000,9.04959,9.06827,9.00508,9.03389,13256.214480629,0
+PSCC.US,D,20110429,000000,9.09283,9.14129,9.06959,9.1246,11714.084023886,0
+PSCC.US,D,20110502,000000,9.20841,9.20841,8.93502,8.94056,487636.91904023,0
+PSCC.US,D,20110503,000000,8.90353,8.90353,8.81219,8.85212,626272.92023953,0
+PSCC.US,D,20110504,000000,8.85443,8.94908,8.82301,8.82301,591582.61927201,0
+PSCC.US,D,20110505,000000,8.67203,8.82005,8.65467,8.73228,208838.05480333,0
+PSCC.US,D,20110506,000000,8.81513,8.83217,8.7657,8.80367,12538.5894166,0
+PSCC.US,D,20110509,000000,8.79453,8.86883,8.79453,8.86883,29734.107440194,0
+PSCC.US,D,20110510,000000,8.94056,9.03389,8.91238,9.03389,38956.352943877,0
+PSCC.US,D,20110511,000000,8.9969,9.00211,8.93237,8.9684,9255.8364641295,0
+PSCC.US,D,20110512,000000,8.89534,9.1282,8.89534,9.11741,12141.605338627,0
+PSCC.US,D,20110513,000000,9.19699,9.19699,9.08038,9.10921,92347.6577076,0
+PSCC.US,D,20110516,000000,9.05747,9.13147,9.05747,9.08824,10162.792396114,0
+PSCC.US,D,20110517,000000,9.01652,9.08497,8.99426,9.08497,17409.278680964,0
+PSCC.US,D,20110518,000000,9.11741,9.1449,9.11183,9.13147,117934.80839482,0
+PSCC.US,D,20110519,000000,9.19138,9.19138,9.06565,9.10301,4913.4413958378,0
+PSCC.US,D,20110523,000000,8.95528,9.08497,8.95236,9.08038,39060.179548885,0
+PSCC.US,D,20110524,000000,9.06337,9.06337,8.99426,9.02602,4983.6770404023,0
+PSCC.US,D,20110525,000000,8.97725,9.11183,8.97725,9.11183,7374.7426792716,0
+PSCC.US,D,20110526,000000,9.20548,9.25166,9.20548,9.24871,6202.1127874123,0
+PSCC.US,D,20110527,000000,9.30964,9.4069,9.30666,9.38296,21794.425880729,0
+PSCC.US,D,20110531,000000,9.48645,9.48873,9.41112,9.45402,21079.854540378,0
+PSCC.US,D,20110601,000000,9.47433,9.47433,9.29683,9.29683,8293.9135059636,0
+PSCC.US,D,20110602,000000,9.23136,9.32011,9.21433,9.21693,4388.2009234423,0
+PSCC.US,D,20110603,000000,9.10921,9.10921,9.05747,9.06565,25553.559726768,0
+PSCC.US,D,20110606,000000,9.08038,9.08038,8.9969,8.9969,6663.2250625965,0
+PSCC.US,D,20110607,000000,9.05617,9.05617,9.01163,9.01163,1050.4809447907,0
+PSCC.US,D,20110608,000000,8.96608,8.96608,8.89046,8.89046,4015.6466348828,0
+PSCC.US,D,20110609,000000,8.9471,8.96939,8.9471,8.96608,5753.2154069348,0
+PSCC.US,D,20110610,000000,8.81774,8.88425,8.80762,8.81021,31792.3171983,0
+PSCC.US,D,20110613,000000,8.83804,8.84658,8.81513,8.81513,3099.5295318678,0
+PSCC.US,D,20110614,000000,8.9219,9.04766,8.91929,9.04766,27336.934353971,0
+PSCC.US,D,20110615,000000,8.96608,9.01784,8.95335,8.95335,8755.0257811479,0
+PSCC.US,D,20110616,000000,9.01163,9.01163,8.95008,8.95335,9097.0428329401,0
+PSCC.US,D,20110617,000000,9.06926,9.09511,9.04469,9.06173,7628.2017444391,0
+PSCC.US,D,20110620,000000,9.03848,9.08138,9.00932,9.08138,6641.8489968596,0
+PSCC.US,D,20110621,000000,9.1613,9.28606,9.14326,9.28081,589188.49990946,0
+PSCC.US,D,20110622,000000,9.23266,9.23266,9.2212,9.2212,7686.2224942968,0
+PSCC.US,D,20110623,000000,9.0925,9.1184,8.92419,9.1184,10043.697172722,0
+PSCC.US,D,20110624,000000,9.12065,9.12065,9.10756,9.10756,3157.5502817255,0
+PSCC.US,D,20110627,000000,9.18748,9.18748,9.10987,9.15832,70678.434497616,0
+PSCC.US,D,20110628,000000,9.16978,9.23006,9.16978,9.22417,38632.658234146,0
+PSCC.US,D,20110629,000000,9.27784,9.30372,9.2641,9.30372,10956.760552061,0
+PSCC.US,D,20110630,000000,9.33351,9.33351,9.30179,9.30833,13381.417151374,0
+PSCC.US,D,20110701,000000,9.26674,9.34663,9.26674,9.34369,9625.337029012,0
+PSCC.US,D,20110705,000000,9.38296,9.38887,9.38067,9.38067,2281.1315865076,0
+PSCC.US,D,20110706,000000,9.37252,9.37252,9.33781,9.36366,9072.6130435262,0
+PSCC.US,D,20110707,000000,9.47859,9.50643,9.44912,9.46418,5545.5621969182,0
+PSCC.US,D,20110708,000000,9.31551,9.45827,9.31551,9.45827,6602.1505890622,0
+PSCC.US,D,20110711,000000,9.35514,9.41244,9.3273,9.3273,6815.9112464323,0
+PSCC.US,D,20110712,000000,9.46975,9.46975,9.43276,9.43568,3203.3561368761,0
+PSCC.US,D,20110714,000000,9.4069,9.41575,9.36366,9.36366,7777.8342045982,0
+PSCC.US,D,20110715,000000,9.36954,9.36954,9.34038,9.34038,5450.8967629398,0
+PSCC.US,D,20110718,000000,9.25003,9.28375,9.25003,9.28081,6602.1505890622,0
+PSCC.US,D,20110719,000000,9.34956,9.53589,9.34956,9.50643,18264.321310445,0
+PSCC.US,D,20110720,000000,9.47859,9.47859,9.41244,9.47859,18020.023416307,0
+PSCC.US,D,20110721,000000,9.60042,9.60042,9.5775,9.59781,15296.101896676,0
+PSCC.US,D,20110722,000000,9.55194,9.58404,9.5202,9.57452,14428.844372488,0
+PSCC.US,D,20110725,000000,9.43568,9.53589,9.43568,9.46122,16484.000406919,0
+PSCC.US,D,20110726,000000,9.43142,9.43142,9.33351,9.33351,8889.3896229233,0
+PSCC.US,D,20110727,000000,9.28081,9.28081,9.05617,9.07484,64106.821145319,0
+PSCC.US,D,20110728,000000,9.10562,9.10562,9.03323,9.03323,2662.8470460972,0
+PSCC.US,D,20110729,000000,8.897,9.05713,8.84856,9.03028,460605.35705394,0
+PSCC.US,D,20110801,000000,9.10102,9.10102,8.95823,9.00932,6907.5229567341,0
+PSCC.US,D,20110802,000000,8.9792,9.01032,8.86461,8.86461,18084.151613519,0
+PSCC.US,D,20110803,000000,8.73327,8.8754,8.66092,8.87247,106629.92334361,0
+PSCC.US,D,20110804,000000,8.81774,8.81774,8.54203,8.54203,12624.093679548,0
+PSCC.US,D,20110805,000000,8.43856,8.68971,8.3924,8.63634,112160.21692214,0
+PSCC.US,D,20110808,000000,8.38651,8.59049,8.08817,8.08817,30500.59208305,0
+PSCC.US,D,20110809,000000,8.27381,8.3701,7.86122,8.3701,16090.070052622,0
+PSCC.US,D,20110810,000000,8.20505,8.20803,8.07114,8.10191,18346.771849716,0
+PSCC.US,D,20110811,000000,8.07636,8.46181,8.01909,8.43856,44486.646522413,0
+PSCC.US,D,20110812,000000,8.46181,8.46181,8.30428,8.35306,24014.482993703,0
+PSCC.US,D,20110815,000000,8.42777,8.57346,8.42777,8.56726,5166.9004610052,0
+PSCC.US,D,20110816,000000,8.47327,8.48211,8.44377,8.47915,12840.908060596,0
+PSCC.US,D,20110817,000000,8.49355,8.49355,8.49355,8.49355,598.52984063655,0
+PSCC.US,D,20110819,000000,8.16839,8.19685,8.08488,8.08817,10459.003592756,0
+PSCC.US,D,20110822,000000,8.09372,8.09372,8.02199,8.06556,3927.088648258,0
+PSCC.US,D,20110823,000000,8.2843,8.38975,8.2676,8.3701,8034.3469934426,0
+PSCC.US,D,20110825,000000,8.36191,8.3924,8.35636,8.35636,186979.50072539,0
+PSCC.US,D,20110826,000000,8.36488,8.36488,8.36488,8.36488,348.12449914574,0
+PSCC.US,D,20110829,000000,8.58393,8.71035,8.51322,8.71035,182185.15455294,0
+PSCC.US,D,20110830,000000,8.68971,8.85542,8.68709,8.85542,25245.133635419,0
+PSCC.US,D,20110831,000000,8.91044,8.91044,8.729,8.82039,99191.052467124,0
+PSCC.US,D,20110901,000000,8.78109,8.80139,8.61309,8.62555,18911.710729909,0
+PSCC.US,D,20110902,000000,8.50926,8.50926,8.41073,8.41073,1606.2586539531,0
+PSCC.US,D,20110906,000000,8.10126,8.35636,8.10126,8.35636,1407.7666149666,0
+PSCC.US,D,20110907,000000,8.59049,8.59576,8.58165,8.59576,11625.526037262,0
+PSCC.US,D,20110908,000000,8.46769,8.46769,8.46769,8.46769,2097.9081659046,0
+PSCC.US,D,20110909,000000,8.40087,8.40087,8.25845,8.27057,8132.0661510976,0
+PSCC.US,D,20110912,000000,8.19065,8.19065,8.16545,8.16545,3679.7370304441,0
+PSCC.US,D,20110913,000000,8.37241,8.47949,8.37241,8.47654,5850.9345645898,0
+PSCC.US,D,20110915,000000,8.62227,8.65566,8.62227,8.65566,2397.1730862229,0
+PSCC.US,D,20110916,000000,8.78732,8.79582,8.76701,8.78138,88646.544611419,0
+PSCC.US,D,20110919,000000,8.61963,8.68189,8.59866,8.68189,4403.469541826,0
+PSCC.US,D,20110920,000000,8.66451,8.75849,8.59576,8.59576,7670.9538759133,0
+PSCC.US,D,20110921,000000,8.58757,8.59312,8.47033,8.47033,7243.4325611728,0
+PSCC.US,D,20110922,000000,8.23487,8.29282,8.23487,8.25845,3068.9922951007,0
+PSCC.US,D,20110923,000000,8.22635,8.28169,8.22635,8.27579,5392.8760130824,0
+PSCC.US,D,20110926,000000,8.32753,8.40745,8.26172,8.40745,194009.17262919,0
+PSCC.US,D,20110927,000000,8.53354,8.62849,8.52139,8.54203,24020.590441056,0
+PSCC.US,D,20110928,000000,8.58426,8.59312,8.34487,8.34487,27938.517918284,0
+PSCC.US,D,20110929,000000,8.46215,8.46215,8.31248,8.41333,119947.21229777,0
+PSCC.US,D,20110930,000000,8.40873,8.50404,8.3341,8.3341,150047.76657917,0
+PSCC.US,D,20111003,000000,8.2843,8.36488,7.93751,7.93751,48145.007487121,0
+PSCC.US,D,20111004,000000,7.79571,8.1101,7.79016,8.10749,81671.839733796,0
+PSCC.US,D,20111005,000000,8.26172,8.3095,8.1995,8.1995,14874.688029288,0
+PSCC.US,D,20111006,000000,8.27579,8.41858,8.2103,8.41858,33972.675903477,0
+PSCC.US,D,20111007,000000,8.41858,8.41858,8.27057,8.27351,1267.2953258376,0
+PSCC.US,D,20111010,000000,8.3924,8.45296,8.37241,8.42777,53357.713803276,0
+PSCC.US,D,20111011,000000,8.41858,8.49652,8.378,8.47327,95566.28246286,0
+PSCC.US,D,20111012,000000,8.55642,8.55642,8.48536,8.48536,18508.619204582,0
+PSCC.US,D,20111013,000000,8.44675,8.48833,8.40087,8.48833,109133.97675851,0
+PSCC.US,D,20111014,000000,8.55642,8.65073,8.53057,8.64288,106480.29088344,0
+PSCC.US,D,20111017,000000,8.53057,8.55381,8.43331,8.44117,440777.52922101,0
+PSCC.US,D,20111018,000000,8.46541,8.62587,8.44377,8.59312,33890.225364206,0
+PSCC.US,D,20111019,000000,8.56428,8.65305,8.48245,8.49355,16905.414274306,0
+PSCC.US,D,20111020,000000,8.47033,8.54463,8.43856,8.54203,21721.136512488,0
+PSCC.US,D,20111021,000000,8.64553,8.65893,8.58757,8.63436,20615.688541517,0
+PSCC.US,D,20111024,000000,8.68446,8.77913,8.67627,8.77913,18358.986744423,0
+PSCC.US,D,20111025,000000,8.72213,8.72213,8.52139,8.53057,73127.520886342,0
+PSCC.US,D,20111026,000000,8.66451,8.67891,8.50864,8.67891,35206.38026887,0
+PSCC.US,D,20111027,000000,8.99884,9.07054,8.85311,9.05713,339323.66750946,0
+PSCC.US,D,20111028,000000,8.99327,9.07616,8.97329,8.97658,178337.46272027,0
+PSCC.US,D,20111031,000000,8.85898,8.93663,8.84491,8.84491,34116.200916283,0
+PSCC.US,D,20111101,000000,8.57346,8.65893,8.53611,8.53611,75359.792894023,0
+PSCC.US,D,20111102,000000,8.67039,8.67039,8.49945,8.61343,27923.249299901,0
+PSCC.US,D,20111103,000000,8.75325,8.76701,8.57577,8.75097,27382.740209121,0
+PSCC.US,D,20111104,000000,8.63534,8.63534,8.58525,8.59965,10397.929119221,0
+PSCC.US,D,20111107,000000,8.57871,8.59576,8.43562,8.5191,36311.828239841,0
+PSCC.US,D,20111108,000000,8.57346,8.63667,8.47949,8.6167,53779.127670662,0
+PSCC.US,D,20111109,000000,8.35636,8.53611,8.35636,8.43562,151751.74439078,0
+PSCC.US,D,20111110,000000,8.49355,8.51352,8.39794,8.51352,3166.7114527557,0
+PSCC.US,D,20111111,000000,8.55642,8.6226,8.55642,8.6226,3682.7907541207,0
+PSCC.US,D,20111114,000000,8.65305,8.65305,8.54463,8.54463,12132.444167597,0
+PSCC.US,D,20111115,000000,8.54203,8.74767,8.54203,8.74767,4055.3450426802,0
+PSCC.US,D,20111116,000000,8.65893,8.76437,8.61963,8.61963,8684.7901365834,0
+PSCC.US,D,20111117,000000,8.6167,8.64553,8.53057,8.53057,4659.9823306704,0
+PSCC.US,D,20111118,000000,8.54203,8.54794,8.53354,8.53354,4711.8956331745,0
+PSCC.US,D,20111121,000000,8.43562,8.43562,8.36716,8.41039,32940.517300744,0
+PSCC.US,D,20111122,000000,8.3701,8.43036,8.36158,8.3924,12743.188902941,0
+PSCC.US,D,20111123,000000,8.22407,8.22407,8.08454,8.10126,14908.278989733,0
+PSCC.US,D,20111125,000000,8.09042,8.09042,8.07834,8.07834,1404.7128912898,0
+PSCC.US,D,20111128,000000,8.25845,8.3095,8.18118,8.30396,18291.804823535,0
+PSCC.US,D,20111129,000000,8.38651,8.38651,8.35636,8.35636,3469.0300967506,0
+PSCC.US,D,20111130,000000,8.63899,8.78991,8.62455,8.78991,24109.148427681,0
+PSCC.US,D,20111201,000000,8.74767,8.84525,8.74213,8.74213,68030.856069902,0
+PSCC.US,D,20111202,000000,8.81546,8.84723,8.7657,8.77157,57492.45566155,0
+PSCC.US,D,20111205,000000,8.88194,8.88194,8.77913,8.77913,3398.7944521861,0
+PSCC.US,D,20111206,000000,8.77157,8.78861,8.77157,8.78861,9658.9279894561,0
+PSCC.US,D,20111207,000000,8.68875,8.70641,8.59146,8.68875,6351.7452475714,0
+PSCC.US,D,20111208,000000,8.65731,8.65731,8.58852,8.58852,31661.007080204,0
+PSCC.US,D,20111209,000000,8.61801,8.95335,8.61147,8.95335,14364.716175277,0
+PSCC.US,D,20111212,000000,8.69661,8.86461,8.66124,8.66713,100253.74830662,0
+PSCC.US,D,20111213,000000,8.57967,8.60818,8.57967,8.60818,2449.086388727,0
+PSCC.US,D,20111214,000000,8.43889,8.55154,8.43889,8.50926,14352.50128057,0
+PSCC.US,D,20111215,000000,8.61343,8.63998,8.57871,8.61963,16496.215301625,0
+PSCC.US,D,20111216,000000,8.74899,8.75453,8.63241,8.64387,8034.3469934426,0
+PSCC.US,D,20111219,000000,8.69496,8.69496,8.56857,8.56857,3481.2449914574,0
+PSCC.US,D,20111220,000000,8.79743,8.83578,8.78568,8.82626,6806.7500754025,0
+PSCC.US,D,20111221,000000,8.85477,8.9471,8.80073,8.9471,8904.658241307,0
+PSCC.US,D,20111222,000000,8.95008,8.95008,8.93007,8.93007,5997.5133010723,0
+PSCC.US,D,20111223,000000,8.93567,8.97792,8.93567,8.96087,2055.1560344306,0
+PSCC.US,D,20111227,000000,9.01195,9.0149,9.01195,9.0149,4143.903029305,0
+PSCC.US,D,20111228,000000,8.97262,8.97792,8.92386,8.92386,8098.4751906535,0
+PSCC.US,D,20111229,000000,8.93859,8.97559,8.93859,8.97559,22038.723774867,0
+PSCC.US,D,20111230,000000,9.03062,9.03062,9.01619,9.01619,3389.633281156,0
+PSCC.US,D,20120103,000000,9.0149,9.0149,8.95662,8.95823,39182.328495956,0
+PSCC.US,D,20120104,000000,8.90193,8.90193,8.84984,8.87507,51458.297676358,0
+PSCC.US,D,20120105,000000,8.87768,8.87768,8.74899,8.86655,9152.0098591209,0
+PSCC.US,D,20120106,000000,8.82956,8.9042,8.82956,8.9042,1194.0059575964,0
+PSCC.US,D,20120109,000000,8.88717,8.92386,8.82626,8.92157,66345.200600354,0
+PSCC.US,D,20120110,000000,8.99822,8.99822,8.94156,8.97559,20832.502922564,0
+PSCC.US,D,20120111,000000,8.94449,8.96087,8.92715,8.96087,75756.776971996,0
+PSCC.US,D,20120112,000000,8.99558,9.0388,8.96317,9.0355,38745.646010185,0
+PSCC.US,D,20120113,000000,8.98411,8.98411,8.91599,8.92386,4550.0482783085,0
+PSCC.US,D,20120117,000000,8.98674,9.04799,8.98674,8.99264,21473.784894674,0
+PSCC.US,D,20120118,000000,8.98937,9.13346,8.98674,9.11641,63462.485449535,0
+PSCC.US,D,20120119,000000,9.09842,9.09842,9.09842,9.09842,348.12449914574,0
+PSCC.US,D,20120120,000000,9.05123,9.05123,8.98411,9.00932,14312.802872773,0
+PSCC.US,D,20120123,000000,9.02081,9.06206,8.94156,9.02081,35368.227623738,0
+PSCC.US,D,20120124,000000,9.01817,9.06465,9.01195,9.06465,7628.2017444391,0
+PSCC.US,D,20120125,000000,9.04502,9.17304,9.04502,9.15601,26365.850224775,0
+PSCC.US,D,20120126,000000,9.17304,9.196,9.17077,9.18518,32039.668816114,0
+PSCC.US,D,20120127,000000,9.20221,9.23956,9.17864,9.21335,19714.840056885,0
+PSCC.US,D,20120130,000000,9.16784,9.1819,9.13867,9.1819,2076.5321001676,0
+PSCC.US,D,20120131,000000,9.19172,9.19172,9.13475,9.16882,5924.2239328312,0
+PSCC.US,D,20120201,000000,9.21073,9.30179,9.21073,9.30179,6938.0601935013,0
+PSCC.US,D,20120202,000000,9.39999,9.41112,9.38199,9.38758,7799.2102703352,0
+PSCC.US,D,20120203,000000,9.50349,9.5087,9.45436,9.45436,19849.203898661,0
+PSCC.US,D,20120206,000000,9.51756,9.51756,9.43142,9.46026,109872.97788828,0
+PSCC.US,D,20120207,000000,9.44815,9.44815,9.41442,9.41442,4965.3546983419,0
+PSCC.US,D,20120208,000000,9.44028,9.44028,9.35643,9.4026,6321.2080108043,0
+PSCC.US,D,20120209,000000,9.30179,9.30501,9.2428,9.2428,4550.0482783085,0
+PSCC.US,D,20120210,000000,9.15601,9.20221,9.15601,9.16225,7677.0613232666,0
+PSCC.US,D,20120213,000000,9.20779,9.24804,9.15932,9.1819,15851.879605839,0
+PSCC.US,D,20120214,000000,9.11641,9.19303,9.11641,9.19303,8110.6900853603,0
+PSCC.US,D,20120215,000000,9.18847,9.23398,9.1246,9.1246,8553.4800184846,0
+PSCC.US,D,20120216,000000,9.11641,9.23104,9.0755,9.23104,4229.4072922532,0
+PSCC.US,D,20120217,000000,9.24544,9.24544,9.23104,9.23956,21895.198762061,0
+PSCC.US,D,20120221,000000,9.28474,9.32598,9.22808,9.27621,37347.040566249,0
+PSCC.US,D,20120222,000000,9.29029,9.32598,9.29029,9.30501,9945.9780150673,0
+PSCC.US,D,20120223,000000,9.39378,9.39378,9.39378,9.39378,2504.053414908,0
+PSCC.US,D,20120224,000000,9.35875,9.37119,9.35088,9.35088,1285.6176678979,0
+PSCC.US,D,20120228,000000,9.37119,9.37119,9.30833,9.30833,4461.4902916837,0
+PSCC.US,D,20120229,000000,9.35613,9.35613,9.26476,9.26476,4653.8748833168,0
+PSCC.US,D,20120301,000000,9.39378,9.49791,9.39378,9.39705,14230.352333501,0
+PSCC.US,D,20120302,000000,9.26377,9.27489,9.25229,9.25229,12083.58458877,0
+PSCC.US,D,20120305,000000,9.22219,9.31977,9.22219,9.30833,28595.068508778,0
+PSCC.US,D,20120306,000000,9.26112,9.26112,9.04303,9.13475,197261.38834489,0
+PSCC.US,D,20120307,000000,9.16882,9.215,9.16882,9.215,11234.649406642,0
+PSCC.US,D,20120308,000000,9.29193,9.29193,9.27489,9.27489,1780.320903526,0
+PSCC.US,D,20120309,000000,9.21235,9.43602,9.21235,9.41277,29340.177085897,0
+PSCC.US,D,20120312,000000,9.4455,9.48678,9.43731,9.48351,10388.767948192,0
+PSCC.US,D,20120313,000000,9.54738,9.66293,9.54738,9.66293,5951.7074459214,0
+PSCC.US,D,20120314,000000,9.64824,9.67703,9.61349,9.63351,6235.7037478563,0
+PSCC.US,D,20120315,000000,9.66721,9.66721,9.66721,9.66721,680.98037990791,0
+PSCC.US,D,20120316,000000,9.66624,9.66624,9.59913,9.59913,14529.617253819,0
+PSCC.US,D,20120319,000000,9.59913,9.6803,9.59913,9.6803,5927.2776565078,0
+PSCC.US,D,20120320,000000,9.6194,9.63938,9.60202,9.63054,8901.6045176301,0
+PSCC.US,D,20120321,000000,9.66887,9.66887,9.6194,9.63351,11222.434511935,0
+PSCC.US,D,20120322,000000,9.5873,9.5873,9.54997,9.55624,5487.5414470605,0
+PSCC.US,D,20120323,000000,9.63054,9.70847,9.63054,9.697,9338.2870034008,0
+PSCC.US,D,20120326,000000,9.80507,9.82571,9.79721,9.80018,10071.180685813,0
+PSCC.US,D,20120327,000000,9.8483,9.86928,9.80804,9.82276,27724.757260915,0
+PSCC.US,D,20120328,000000,9.83128,9.83128,9.78607,9.80245,26316.990645948,0
+PSCC.US,D,20120329,000000,9.74843,9.7946,9.74843,9.7946,113723.72344462,0
+PSCC.US,D,20120330,000000,9.78282,9.80804,9.73697,9.77954,24387.037282262,0
+PSCC.US,D,20120402,000000,9.75923,9.80507,9.75628,9.78282,10132.255159347,0
+PSCC.US,D,20120403,000000,9.84568,9.883,9.78607,9.80018,7426.6559817758,0
+PSCC.US,D,20120404,000000,9.75401,9.75401,9.68589,9.69441,74232.968857313,0
+PSCC.US,D,20120405,000000,9.63351,9.66887,9.63351,9.66293,6162.4143796149,0
+PSCC.US,D,20120409,000000,9.46746,9.53919,9.46451,9.53919,11115.55418325,0
+PSCC.US,D,20120410,000000,9.49104,9.49104,9.36658,9.40425,14492.9725697,0
+PSCC.US,D,20120411,000000,9.46451,9.49365,9.44418,9.49365,9872.6886468262,0
+PSCC.US,D,20120412,000000,9.57585,9.57585,9.57585,9.57585,1401.6591676131,0
+PSCC.US,D,20120413,000000,9.50251,9.52119,9.49365,9.49659,3994.2705691459,0
+PSCC.US,D,20120416,000000,9.47924,9.53066,9.47924,9.53066,184954.88192772,0
+PSCC.US,D,20120417,000000,9.63054,9.73993,9.63054,9.72812,4876.7967117171,0
+PSCC.US,D,20120418,000000,9.58994,9.64266,9.58994,9.62822,51846.120583303,0
+PSCC.US,D,20120419,000000,9.57912,9.6194,9.56473,9.57912,11023.942472949,0
+PSCC.US,D,20120420,000000,9.65444,9.68294,9.65444,9.68294,702.35644564492,0
+PSCC.US,D,20120423,000000,9.41575,9.49957,9.41575,9.49659,60958.432034627,0
+PSCC.US,D,20120424,000000,9.55326,9.63938,9.55326,9.59913,3927.088648258,0
+PSCC.US,D,20120425,000000,9.717,9.75401,9.697,9.71111,11805.695734188,0
+PSCC.US,D,20120426,000000,9.71111,9.80245,9.67145,9.77954,12355.365995998,0
+PSCC.US,D,20120427,000000,9.80245,9.883,9.80245,9.883,3240.0008209968,0
+PSCC.US,D,20120430,000000,9.80018,9.80245,9.76216,9.77101,8058.7767828562,0
+PSCC.US,D,20120501,000000,9.88039,9.88039,9.717,9.73433,28265.266351693,0
+PSCC.US,D,20120502,000000,9.6194,9.76807,9.6194,9.76481,4363.7711340287,0
+PSCC.US,D,20120503,000000,9.98352,9.98352,9.56473,9.62268,40580.933939893,0
+PSCC.US,D,20120504,000000,9.5588,9.57063,9.5588,9.57063,1401.6591676131,0
+PSCC.US,D,20120507,000000,9.48516,9.63641,9.48516,9.60202,16529.80626207,0
+PSCC.US,D,20120508,000000,9.51301,9.68915,9.51301,9.67703,62918.922635078,0
+PSCC.US,D,20120509,000000,8.897,9.73697,8.82104,9.7311,31862.552842867,0
+PSCC.US,D,20120510,000000,9.72225,9.77432,9.72225,9.77432,3707.2205435346,0
+PSCC.US,D,20120511,000000,9.78905,9.81424,9.77688,9.7946,11002.566407212,0
+PSCC.US,D,20120514,000000,9.73993,9.77101,9.73993,9.77101,1621.5272723368,0
+PSCC.US,D,20120515,000000,9.76216,9.76807,9.70293,9.73433,20762.267278,0
+PSCC.US,D,20120516,000000,9.75401,9.81424,9.74549,9.74549,57932.191870996,0
+PSCC.US,D,20120517,000000,9.70549,9.70549,9.56178,9.56178,33459.650325789,0
+PSCC.US,D,20120518,000000,9.53919,9.61088,9.44979,9.44979,55177.733114599,0
+PSCC.US,D,20120521,000000,9.47631,9.54738,9.3954,9.54738,40342.743493107,0
+PSCC.US,D,20120522,000000,9.59286,9.61349,9.4704,9.47333,15943.491316139,0
+PSCC.US,D,20120523,000000,9.49104,9.49104,9.39246,9.4704,3954.5721613485,0
+PSCC.US,D,20120524,000000,9.4527,9.48219,9.3954,9.47924,88212.915849323,0
+PSCC.US,D,20120525,000000,9.54997,9.54997,9.54738,9.54738,2259.7555207706,0
+PSCC.US,D,20120529,000000,9.62597,9.63054,9.54997,9.6194,6614.365483769,0
+PSCC.US,D,20120530,000000,9.57324,9.57912,9.55326,9.57063,3582.0178727891,0
+PSCC.US,D,20120531,000000,9.54179,9.57063,9.52773,9.57063,3359.0960443888,0
+PSCC.US,D,20120601,000000,9.39345,9.40854,9.35613,9.37377,26802.532710546,0
+PSCC.US,D,20120604,000000,9.34956,9.43309,9.29491,9.41575,1040226.5406843,0
+PSCC.US,D,20120605,000000,9.37674,9.51987,9.37674,9.50117,143601.35589762,0
+PSCC.US,D,20120606,000000,9.56343,9.6587,9.56343,9.6587,15690.032250972,0
+PSCC.US,D,20120607,000000,9.74119,9.74119,9.5775,9.5945,40327.474874725,0
+PSCC.US,D,20120608,000000,9.56046,9.69109,9.56046,9.66788,3197.2486895228,0
+PSCC.US,D,20120611,000000,9.65706,9.65706,9.55624,9.57063,9793.2918312315,0
+PSCC.US,D,20120612,000000,9.58076,9.58076,9.5775,9.5775,6635.741549506,0
+PSCC.US,D,20120613,000000,9.48087,9.48678,9.46878,9.48678,2684.2231118343,0
+PSCC.US,D,20120614,000000,9.52442,9.58503,9.51301,9.56473,4262.998252697,0
+PSCC.US,D,20120615,000000,9.64985,9.64985,9.64985,9.64985,1569.6139698326,0
+PSCC.US,D,20120618,000000,9.56046,9.69863,9.56046,9.69863,4830.9908565665,0
+PSCC.US,D,20120619,000000,9.74776,9.865,9.74776,9.84731,8700.0587549668,0
+PSCC.US,D,20120620,000000,9.81002,9.81324,9.75563,9.75563,3716.3817145645,0
+PSCC.US,D,20120621,000000,9.77003,9.77003,9.54572,9.5516,10684.979144833,0
+PSCC.US,D,20120622,000000,9.63839,9.70715,9.63839,9.70715,4699.6807384674,0
+PSCC.US,D,20120625,000000,9.57191,9.64985,9.56046,9.64985,20124.039029566,0
+PSCC.US,D,20120626,000000,9.68787,9.68787,9.63839,9.66788,5075.2887507038,0
+PSCC.US,D,20120627,000000,9.78152,9.81002,9.78152,9.81002,8141.2273221278,0
+PSCC.US,D,20120628,000000,9.74119,9.84731,9.74119,9.84731,9124.5263460307,0
+PSCC.US,D,20120629,000000,10.0284,10.0928,10.0284,10.0825,8941.3029254274,0
+PSCC.US,D,20120702,000000,10.1299,10.3139,9.67016,10.0812,12810.370823828,0
+PSCC.US,D,20120703,000000,10.2083,10.2885,10.1731,10.2662,230812.65038098,0
+PSCC.US,D,20120705,000000,10.2881,10.2911,10.2592,10.277,28637.820640252,0
+PSCC.US,D,20120706,000000,10.2354,10.2354,10.201,10.2321,11540.021774313,0
+PSCC.US,D,20120709,000000,10.1518,10.1578,10.1329,10.1518,5105.8259874709,0
+PSCC.US,D,20120710,000000,10.161,10.161,10.0667,10.0667,17568.072312153,0
+PSCC.US,D,20120711,000000,10.1217,10.1217,10.0006,10.0065,24093.879809298,0
+PSCC.US,D,20120712,000000,9.93964,10.0251,9.90529,10.0251,4430.9530549165,0
+PSCC.US,D,20120713,000000,10.0786,10.1132,10.0343,10.0523,29395.144112078,0
+PSCC.US,D,20120716,000000,10.127,10.127,9.95768,9.97437,32702.326853961,0
+PSCC.US,D,20120717,000000,9.89383,9.97765,9.88532,9.88532,17406.224957287,0
+PSCC.US,D,20120718,000000,9.91349,9.94783,9.86434,9.86434,10657.495631743,0
+PSCC.US,D,20120719,000000,9.87977,9.87977,9.80704,9.81002,6849.5022068764,0
+PSCC.US,D,20120720,000000,9.77333,9.77333,9.62757,9.64559,4284.374318434,0
+PSCC.US,D,20120723,000000,9.52935,9.54867,9.50577,9.54309,17152.765892119,0
+PSCC.US,D,20120724,000000,9.48678,9.48678,9.46353,9.47954,11750.728708007,0
+PSCC.US,D,20120725,000000,9.50577,9.52277,9.47205,9.48087,9445.167332086,0
+PSCC.US,D,20120726,000000,9.64136,9.6587,9.63839,9.6587,13317.288954163,0
+PSCC.US,D,20120727,000000,9.42882,9.89119,9.1069,9.89119,26454.4082114,0
+PSCC.US,D,20120730,000000,9.86828,9.9517,9.86828,9.94853,63722.051962053,0
+PSCC.US,D,20120731,000000,9.86828,9.91675,9.84764,9.85847,27620.930655905,0
+PSCC.US,D,20120801,000000,9.83945,9.85355,9.71863,9.71863,11320.15366959,0
+PSCC.US,D,20120802,000000,9.62103,9.69341,9.58632,9.62727,17928.411706006,0
+PSCC.US,D,20120803,000000,9.75038,9.83356,9.75038,9.791,27272.80615676,0
+PSCC.US,D,20120806,000000,9.80374,9.85879,9.79952,9.79952,9011.5385699919,0
+PSCC.US,D,20120807,000000,9.8778,9.91051,9.83945,9.85322,42990.321920824,0
+PSCC.US,D,20120808,000000,9.8303,9.8303,9.79952,9.81884,13179.871388711,0
+PSCC.US,D,20120809,000000,9.68787,9.7229,9.68455,9.7229,21574.557776006,0
+PSCC.US,D,20120810,000000,9.68423,9.68787,9.6623,9.68294,32338.933736432,0
+PSCC.US,D,20120813,000000,9.64136,9.64136,9.53753,9.57845,44761.481653318,0
+PSCC.US,D,20120814,000000,9.60336,9.62855,9.59193,9.60336,24329.016532405,0
+PSCC.US,D,20120815,000000,9.51987,9.71273,9.51987,9.70979,43610.227827196,0
+PSCC.US,D,20120816,000000,9.64136,9.7301,9.64136,9.72712,8144.2810458044,0
+PSCC.US,D,20120817,000000,9.71863,9.79952,9.68787,9.79952,11320.15366959,0
+PSCC.US,D,20120820,000000,9.7301,9.84473,9.72419,9.82798,38620.443339439,0
+PSCC.US,D,20120821,000000,9.76709,9.97149,9.76709,9.85879,24808.451149649,0
+PSCC.US,D,20120822,000000,9.87977,9.87977,9.75791,9.76415,18194.08566588,0
+PSCC.US,D,20120823,000000,9.82474,10.0385,9.82474,10.0006,38412.790129423,0
+PSCC.US,D,20120824,000000,9.93152,10.0687,9.93152,10.0566,3801.8859775127,0
+PSCC.US,D,20120827,000000,10.0405,10.1315,10.0405,10.0866,31181.572462957,0
+PSCC.US,D,20120828,000000,10.1497,10.1843,10.1497,10.1843,20417.19650253,0
+PSCC.US,D,20120829,000000,10.2243,10.2737,10.2243,10.2321,1878.040061181,0
+PSCC.US,D,20120830,000000,10.1758,10.1758,10.1528,10.1568,11369.013248417,0
+PSCC.US,D,20120831,000000,10.1702,10.1722,10.1192,10.1722,2708.652901248,0
+PSCC.US,D,20120904,000000,10.178,10.3202,10.1673,10.3041,21516.537026148,0
+PSCC.US,D,20120905,000000,10.2592,10.2957,10.2563,10.2698,191211.96174132,0
+PSCC.US,D,20120906,000000,10.3974,10.4566,10.3974,10.4404,18554.425059733,0
+PSCC.US,D,20120907,000000,10.4427,10.475,10.421,10.4371,133072.1166603,0
+PSCC.US,D,20120910,000000,10.4345,10.475,10.3886,10.4318,57242.050320061,0
+PSCC.US,D,20120911,000000,10.2971,10.3709,10.2855,10.2937,27620.930655905,0
+PSCC.US,D,20120912,000000,10.3086,10.3309,10.2796,10.3169,24045.02023047,0
+PSCC.US,D,20120913,000000,10.326,10.4619,10.326,10.4404,12056.101075679,0
+PSCC.US,D,20120914,000000,10.4842,10.4842,10.4266,10.4345,38189.868301024,0
+PSCC.US,D,20120917,000000,10.5003,10.5003,10.4034,10.4345,8687.84386026,0
+PSCC.US,D,20120918,000000,10.4501,10.475,10.4424,10.475,16282.454644255,0
+PSCC.US,D,20120919,000000,10.5347,10.5517,10.4809,10.4921,16380.17380191,0
+PSCC.US,D,20120920,000000,10.4318,10.4973,10.4318,10.4633,20743.944935939,0
+PSCC.US,D,20120921,000000,10.448,10.4596,10.424,10.4315,6950.2750882081,0
+PSCC.US,D,20120924,000000,10.3596,10.456,10.3596,10.456,12905.036257806,0
+PSCC.US,D,20120925,000000,10.5438,10.5438,10.5121,10.5183,6718.1920887776,0
+PSCC.US,D,20120926,000000,10.273,10.3539,10.273,10.3418,19094.934150511,0
+PSCC.US,D,20120927,000000,10.3706,10.4596,10.3596,10.4427,15402.98222536,0
+PSCC.US,D,20120928,000000,10.3677,10.3911,10.348,10.348,6247.9186425631,0
+PSCC.US,D,20121001,000000,10.3507,10.4563,10.3507,10.4563,34088.717403192,0
+PSCC.US,D,20121002,000000,10.478,10.5138,10.4345,10.4596,14034.914018192,0
+PSCC.US,D,20121003,000000,10.403,10.4345,10.3539,10.3971,32192.354999951,0
+PSCC.US,D,20121004,000000,10.3677,10.4001,10.3573,10.4001,14129.57945217,0
+PSCC.US,D,20121005,000000,10.4948,10.4948,10.3621,10.3621,38983.836456971,0
+PSCC.US,D,20121008,000000,10.2497,10.3739,10.2497,10.345,16016.780684381,0
+PSCC.US,D,20121009,000000,10.2451,10.2451,10.1751,10.1751,5924.2239328312,0
+PSCC.US,D,20121010,000000,10.1224,10.1244,10.1067,10.1152,17925.357982329,0
+PSCC.US,D,20121011,000000,10.1928,10.1928,10.0517,10.0948,20175.95233207,0
+PSCC.US,D,20121012,000000,10.1007,10.1007,9.97367,9.97367,4617.2301991961,0
+PSCC.US,D,20121015,000000,9.87026,10.0304,9.87026,10.0304,12459.192601006,0
+PSCC.US,D,20121016,000000,10.0058,10.0058,9.99008,10.0058,3475.1375441039,0
+PSCC.US,D,20121017,000000,10.089,10.1122,10.0487,10.1037,5081.3961980573,0
+PSCC.US,D,20121018,000000,10.072,10.1149,10.066,10.0922,7896.9294279902,0
+PSCC.US,D,20121019,000000,9.86368,9.86368,9.83521,9.85516,6525.8074971445,0
+PSCC.US,D,20121022,000000,9.8578,9.8578,9.84631,9.8578,9933.7631203605,0
+PSCC.US,D,20121023,000000,9.75038,9.80051,9.73466,9.80051,9988.7301465416,0
+PSCC.US,D,20121024,000000,9.81491,9.82376,9.7802,9.78282,10373.499329808,0
+PSCC.US,D,20121025,000000,9.80903,9.86761,9.80903,9.86074,16209.165276014,0
+PSCC.US,D,20121026,000000,9.90892,9.91022,9.82045,9.86009,85815.742763101,0
+PSCC.US,D,20121031,000000,9.92488,9.92488,9.44355,9.81491,61883.71030867,0
+PSCC.US,D,20121101,000000,9.86074,10.0537,9.86074,10.0537,6165.4681032918,0
+PSCC.US,D,20121102,000000,10.069,10.069,9.98491,9.98491,2195.6273235596,0
+PSCC.US,D,20121105,000000,9.93676,9.94484,9.93676,9.93904,9087.88166191,0
+PSCC.US,D,20121106,000000,10.0809,10.089,10.0425,10.0425,5102.7722637943,0
+PSCC.US,D,20121107,000000,9.91874,9.922,9.85225,9.87843,114554.33628469,0
+PSCC.US,D,20121108,000000,9.8578,9.86699,9.74616,9.74909,42446.759106367,0
+PSCC.US,D,20121109,000000,9.80312,9.88465,9.75695,9.79526,19525.509188929,0
+PSCC.US,D,20121112,000000,9.8411,9.8411,9.7802,9.80345,6324.2617344809,0
+PSCC.US,D,20121113,000000,9.78674,9.87187,9.78674,9.82343,35957.59629334,0
+PSCC.US,D,20121114,000000,9.74053,9.74186,9.67178,9.67178,4895.1190537774,0
+PSCC.US,D,20121115,000000,9.50449,9.62597,9.35676,9.61646,23028.130246123,0
+PSCC.US,D,20121116,000000,9.59913,9.70028,9.56473,9.70028,51748.401425648,0
+PSCC.US,D,20121119,000000,9.79001,9.81785,9.79001,9.81785,4156.1179240118,0
+PSCC.US,D,20121120,000000,9.86074,9.86699,9.8555,9.8555,5224.9212108629,0
+PSCC.US,D,20121121,000000,9.89349,9.90235,9.86401,9.86401,8290.8597822867,0
+PSCC.US,D,20121123,000000,9.98679,9.98679,9.95409,9.97596,3627.82372794,0
+PSCC.US,D,20121126,000000,9.96224,9.96651,9.88168,9.96651,12080.530865092,0
+PSCC.US,D,20121127,000000,9.99707,10.0922,9.99707,10.0399,7209.8416007291,0
+PSCC.US,D,20121128,000000,9.69473,10.0241,9.69473,10.0133,24454.21920315,0
+PSCC.US,D,20121129,000000,10.1152,10.1185,10.1152,10.1185,1737.568772052,0
+PSCC.US,D,20121130,000000,10.0975,10.1102,10.087,10.087,3939.3035429651,0
+PSCC.US,D,20121203,000000,10.0632,10.1322,10.0632,10.089,10040.643449046,0
+PSCC.US,D,20121204,000000,10.072,10.1007,10.072,10.1007,680.98037990791,0
+PSCC.US,D,20121205,000000,10.1724,10.1724,10.1234,10.1381,1997.1352845729,0
+PSCC.US,D,20121206,000000,10.0395,10.0683,10.0209,10.0209,3866.0141747237,0
+PSCC.US,D,20121207,000000,10.0425,10.067,10.0425,10.0632,8803.8853599754,0
+PSCC.US,D,20121210,000000,10.0366,10.0425,9.99707,10.0101,8929.0880307206,0
+PSCC.US,D,20121211,000000,10.1408,10.1551,10.0951,10.1263,7273.96979794,0
+PSCC.US,D,20121212,000000,10.1211,10.123,10.0517,10.0517,9912.3870546235,0
+PSCC.US,D,20121213,000000,10.1541,10.1541,10.0576,10.0576,4079.7748320941,0
+PSCC.US,D,20121214,000000,10.0425,10.0425,9.99108,10.0363,8599.2858736352,0
+PSCC.US,D,20121217,000000,10.0876,10.0975,10.0809,10.0809,2772.7810984591,0
+PSCC.US,D,20121218,000000,10.1381,10.2438,10.1381,10.2438,21620.363631156,0
+PSCC.US,D,20121219,000000,10.2937,10.2967,10.2616,10.2967,2772.7810984591,0
+PSCC.US,D,20121220,000000,10.2698,10.3156,10.2531,10.2589,54041.747906861,0
+PSCC.US,D,20121221,000000,10.1054,10.1263,10.0792,10.1112,5811.2361567925,0
+PSCC.US,D,20121224,000000,10.1145,10.1172,10.052,10.0822,17253.538773451,0
+PSCC.US,D,20121226,000000,10.0677,10.0677,9.9321,9.9321,8794.7241889452,0
+PSCC.US,D,20121227,000000,9.89711,9.92855,9.84406,9.92855,8009.9172040287,0
+PSCC.US,D,20121228,000000,9.94004,9.96364,9.91774,9.91774,5542.5084732413,0
+PSCC.US,D,20121231,000000,9.88498,9.98908,9.76381,9.96364,30848.716582197,0
+PSCC.US,D,20130102,000000,10.1253,10.3267,10.1253,10.2848,21269.185408334,0
+PSCC.US,D,20130103,000000,10.2934,10.3136,10.2408,10.3136,19165.169795076,0
+PSCC.US,D,20130104,000000,10.348,10.3628,10.3309,10.3539,17995.593626894,0
+PSCC.US,D,20130107,000000,10.308,10.308,10.1531,10.1593,10697.194039539,0
+PSCC.US,D,20130108,000000,10.0938,10.1345,10.071,10.1345,28326.340825227,0
+PSCC.US,D,20130109,000000,10.2056,10.2642,10.2056,10.2344,13573.801743007,0
+PSCC.US,D,20130110,000000,10.2465,10.2642,10.1738,10.2642,72495.400085264,0
+PSCC.US,D,20130111,000000,10.2023,10.2121,10.1427,10.2089,5282.9419607206,0
+PSCC.US,D,20130114,000000,10.2118,10.2118,10.1564,10.1564,4992.8382114325,0
+PSCC.US,D,20130115,000000,10.1511,10.2441,10.1511,10.2441,4922.602566868,0
+PSCC.US,D,20130116,000000,10.1997,10.2286,10.1856,10.2148,355145.00987851,0
+PSCC.US,D,20130117,000000,10.2635,10.3801,10.2635,10.3743,29862.363834617,0
+PSCC.US,D,20130118,000000,10.3861,10.4007,10.3726,10.3931,10306.31740892,0
+PSCC.US,D,20130122,000000,10.367,10.4243,10.3624,10.3861,29929.545755503,0
+PSCC.US,D,20130123,000000,10.4181,10.4243,10.3507,10.3861,13479.136309029,0
+PSCC.US,D,20130124,000000,10.4191,10.4573,10.3977,10.4181,16514.537643686,0
+PSCC.US,D,20130125,000000,10.4487,10.501,10.4407,10.498,16377.120078233,0
+PSCC.US,D,20130128,000000,10.4669,10.5241,10.4325,10.4928,18450.598454725,0
+PSCC.US,D,20130129,000000,10.4296,10.5408,10.4296,10.501,9726.109910344,0
+PSCC.US,D,20130130,000000,10.4351,10.4954,10.3814,10.3814,32161.817763185,0
+PSCC.US,D,20130131,000000,10.501,10.5593,10.4928,10.5098,8245.0539271361,0
+PSCC.US,D,20130201,000000,10.5501,10.5766,10.5501,10.5766,28384.361575085,0
+PSCC.US,D,20130204,000000,10.5128,10.5151,10.4754,10.4754,6058.5877746066,0
+PSCC.US,D,20130205,000000,10.4515,10.6116,10.4515,10.6089,9784.1306602013,0
+PSCC.US,D,20130206,000000,10.5268,10.5789,10.5151,10.5615,7051.0479695397,0
+PSCC.US,D,20130207,000000,10.626,10.6715,10.5373,10.6715,16068.693986886,0
+PSCC.US,D,20130208,000000,10.7033,10.7326,10.7033,10.7184,8944.3566491044,0
+PSCC.US,D,20130211,000000,10.7351,10.7351,10.6889,10.719,6134.9308665247,0
+PSCC.US,D,20130212,000000,10.7469,10.7469,10.7073,10.7326,26597.933224205,0
+PSCC.US,D,20130213,000000,10.7761,10.7822,10.7384,10.7669,6302.8856687439,0
+PSCC.US,D,20130214,000000,10.8261,10.8566,10.8261,10.8457,7182.3580876385,0
+PSCC.US,D,20130215,000000,10.7875,10.8049,10.7494,10.7669,7148.7671271947,0
+PSCC.US,D,20130219,000000,10.8201,10.8566,10.8201,10.8566,7176.250640285,0
+PSCC.US,D,20130220,000000,10.8886,10.9115,10.7326,10.7326,5747.1079595815,0
+PSCC.US,D,20130221,000000,10.7122,10.7702,10.6974,10.7096,31172.411291928,0
+PSCC.US,D,20130222,000000,10.7875,10.7934,10.7066,10.7122,5686.0334860472,0
+PSCC.US,D,20130225,000000,10.7649,10.7649,10.5066,10.5066,23022.02279877,0
+PSCC.US,D,20130226,000000,10.5098,10.5447,10.5033,10.5213,6837.2873121696,0
+PSCC.US,D,20130227,000000,10.6745,10.7436,10.6523,10.6523,58298.638712203,0
+PSCC.US,D,20130228,000000,10.686,10.723,10.6774,10.7158,5905.9015907709,0
+PSCC.US,D,20130301,000000,10.594,10.7659,10.571,10.7659,7722.8671784175,0
+PSCC.US,D,20130304,000000,10.6774,10.7822,10.6774,10.7822,60485.104864733,0
+PSCC.US,D,20130305,000000,10.8111,10.8743,10.8049,10.8743,6370.0675896318,0
+PSCC.US,D,20130306,000000,10.8369,10.8673,10.8369,10.8673,891.68731360138,0
+PSCC.US,D,20130307,000000,10.8576,10.8829,10.8537,10.8796,6574.6670759717,0
+PSCC.US,D,20130308,000000,10.9318,10.9646,10.9318,10.9646,13662.359729633,0
+PSCC.US,D,20130311,000000,10.9584,10.9951,10.9584,10.9951,3151.442834372,0
+PSCC.US,D,20130312,000000,10.8867,10.9027,10.8854,10.9027,4959.2472509884,0
+PSCC.US,D,20130313,000000,10.9731,10.9843,10.9676,10.9843,3114.7981502512,0
+PSCC.US,D,20130314,000000,11.0109,11.0109,11.0109,11.0109,815.34422168346,0
+PSCC.US,D,20130315,000000,11.1179,11.1883,11.0865,11.1883,5860.09573562,0
+PSCC.US,D,20130318,000000,11.1477,11.1592,11.108,11.1592,4211.0849501929,0
+PSCC.US,D,20130319,000000,10.8923,11.2977,10.8923,11.2977,7289.2384163237,0
+PSCC.US,D,20130320,000000,11.3036,11.3229,11.283,11.3036,5518.0786838277,0
+PSCC.US,D,20130321,000000,11.2803,11.283,11.2286,11.283,5209.6525924792,0
+PSCC.US,D,20130322,000000,11.3006,11.3374,11.2925,11.3258,24784.021360235,0
+PSCC.US,D,20130325,000000,11.3212,11.358,11.3006,11.3288,6015.8356431327,0
+PSCC.US,D,20130326,000000,11.3675,11.3786,11.3374,11.3786,5102.7722637943,0
+PSCC.US,D,20130327,000000,11.2862,11.3573,11.2862,11.3497,4901.226501131,0
+PSCC.US,D,20130328,000000,11.3507,11.3734,11.3451,11.3734,13998.26933407,0
+PSCC.US,D,20130401,000000,11.3812,11.3812,11.2493,11.2619,27275.859880437,0
+PSCC.US,D,20130402,000000,11.396,11.396,11.298,11.3317,2745.2975853686,0
+PSCC.US,D,20130403,000000,11.298,11.298,11.0894,11.1267,7438.8708764829,0
+PSCC.US,D,20130404,000000,11.1463,11.1683,11.1365,11.1412,3969.8407797323,0
+PSCC.US,D,20130405,000000,11.1573,11.1696,11.0632,11.1267,27434.653511626,0
+PSCC.US,D,20130408,000000,11.1392,11.1392,11.1215,11.1215,1493.2708779147,0
+PSCC.US,D,20130409,000000,11.1418,11.1645,11.1176,11.1645,451972.48021985,0
+PSCC.US,D,20130410,000000,11.1964,11.3487,11.1964,11.3487,3099.5295318678,0
+PSCC.US,D,20130411,000000,11.358,11.3868,11.2925,11.2925,5173.0079083588,0
+PSCC.US,D,20130412,000000,11.2659,11.2662,11.2477,11.2662,2158.982639439,0
+PSCC.US,D,20130415,000000,11.2895,11.2895,11.107,11.1359,4525.6184888946,0
+PSCC.US,D,20130416,000000,11.0894,11.1847,11.0812,11.1847,5881.471801357,0
+PSCC.US,D,20130417,000000,11.1729,11.1729,11.0351,11.0351,11133.87652531,0
+PSCC.US,D,20130418,000000,11.0325,11.1241,11.0325,11.0547,9362.7167928144,0
+PSCC.US,D,20130419,000000,11.1645,11.1791,11.1645,11.1791,4663.036054347,0
+PSCC.US,D,20130422,000000,11.396,11.396,11.1261,11.2057,3093.4220845143,0
+PSCC.US,D,20130423,000000,11.3675,11.5155,11.3675,11.4974,31209.055976048,0
+PSCC.US,D,20130424,000000,11.3834,11.556,11.3834,11.4745,11607.203695202,0
+PSCC.US,D,20130425,000000,11.5753,11.5753,11.5659,11.5659,1923.8459163317,0
+PSCC.US,D,20130426,000000,11.5983,11.6173,11.5928,11.5928,2675.0619408041,0
+PSCC.US,D,20130429,000000,11.5822,11.7034,11.5822,11.6714,10507.863171584,0
+PSCC.US,D,20130430,000000,11.6533,11.6589,11.6134,11.648,2644.524704037,0
+PSCC.US,D,20130501,000000,11.5928,11.5928,11.4519,11.4686,6137.9845902013,0
+PSCC.US,D,20130502,000000,11.4634,11.503,11.4126,11.5,5884.5255250339,0
+PSCC.US,D,20130503,000000,11.5436,11.6254,11.4912,11.6102,8092.3677433003,0
+PSCC.US,D,20130506,000000,11.6221,11.6221,11.5908,11.5908,16203.05782866,0
+PSCC.US,D,20130507,000000,11.6102,11.6395,11.5797,11.6395,1758.944837789,0
+PSCC.US,D,20130508,000000,11.6714,11.6825,11.6069,11.6615,29086.71802073,0
+PSCC.US,D,20130509,000000,11.6218,11.6218,11.6218,11.6218,549.67026180907,0
+PSCC.US,D,20130510,000000,11.6556,11.6618,11.6497,11.6497,1203.1671286265,0
+PSCC.US,D,20130513,000000,11.6618,11.6684,11.6376,11.6533,4403.469541826,0
+PSCC.US,D,20130514,000000,11.7182,11.8507,11.7182,11.8422,5963.9223406282,0
+PSCC.US,D,20130515,000000,11.8751,11.9622,11.8751,11.9622,2412.4417046064,0
+PSCC.US,D,20130516,000000,11.9965,12.0509,11.9965,12.0198,4095.0434504775,0
+PSCC.US,D,20130517,000000,12.0274,12.077,11.9827,12.077,8828.315149389,0
+PSCC.US,D,20130520,000000,12.0451,12.0451,12.0191,12.0417,6565.5059049415,0
+PSCC.US,D,20130521,000000,12.0603,12.0967,12.0241,12.0447,12327.882482907,0
+PSCC.US,D,20130522,000000,12.1675,12.1751,11.8924,11.9119,21214.218382153,0
+PSCC.US,D,20130523,000000,11.9726,11.9906,11.9386,11.9906,27266.698709407,0
+PSCC.US,D,20130524,000000,11.9208,12.0112,11.9208,11.9939,5759.3228542883,0
+PSCC.US,D,20130528,000000,12.1288,12.2457,12.0915,12.1543,97151.165051075,0
+PSCC.US,D,20130529,000000,12.1523,12.1523,11.9939,11.9939,3108.690702898,0
+PSCC.US,D,20130530,000000,12.0384,12.0487,12.0257,12.0487,3139.2279396652,0
+PSCC.US,D,20130531,000000,12.0099,12.0112,11.9694,11.9841,2766.6736511056,0
+PSCC.US,D,20130603,000000,12.0274,12.1144,11.9841,12.1144,6904.4692330572,0
+PSCC.US,D,20130604,000000,12.1798,12.1798,11.9841,11.9841,4495.0812521275,0
+PSCC.US,D,20130605,000000,12.0024,12.0162,11.9179,11.9386,29581.421256358,0
+PSCC.US,D,20130606,000000,11.927,11.9533,11.8566,11.8622,13610.446427128,0
+PSCC.US,D,20130607,000000,11.9965,12.082,11.9965,12.077,7106.0149957205,0
+PSCC.US,D,20130610,000000,12.1226,12.2703,12.1226,12.233,7615.9868497323,0
+PSCC.US,D,20130611,000000,12.1523,12.2972,12.1523,12.2648,95590.712252273,0
+PSCC.US,D,20130612,000000,12.2738,12.2768,12.1924,12.2061,28369.092956701,0
+PSCC.US,D,20130613,000000,12.1582,12.2677,12.1582,12.2569,9359.6630691378,0
+PSCC.US,D,20130614,000000,12.3092,12.3184,12.1392,12.2096,36974.486277691,0
+PSCC.US,D,20130617,000000,12.2738,12.2909,12.2096,12.2096,1630.6884433668,0
+PSCC.US,D,20130618,000000,12.2909,12.3901,12.282,12.3901,3698.0593725045,0
+PSCC.US,D,20130619,000000,12.3554,12.382,12.2473,12.2473,6663.2250625965,0
+PSCC.US,D,20130620,000000,12.079,12.1023,11.8256,11.9119,54264.669735262,0
+PSCC.US,D,20130621,000000,11.927,11.9424,11.835,11.9424,5426.4669735262,0
+PSCC.US,D,20130624,000000,11.8363,11.9444,11.8046,11.8951,102339.44157782,0
+PSCC.US,D,20130625,000000,11.9444,11.9726,11.8812,11.9583,31966.379447875,0
+PSCC.US,D,20130626,000000,12.0325,12.0325,11.9634,12.0254,23070.882377598,0
+PSCC.US,D,20130627,000000,12.2503,12.2503,12.1144,12.1409,4418.7381602094,0
+PSCC.US,D,20130628,000000,12.1023,12.1304,12.0551,12.0734,13772.293781994,0
+PSCC.US,D,20130701,000000,12.1924,12.2677,12.1924,12.2677,2711.7066249247,0
+PSCC.US,D,20130702,000000,12.4211,12.4211,12.196,12.3231,25141.307030411,0
+PSCC.US,D,20130703,000000,12.2938,12.3793,12.2794,12.3793,8987.1087805783,0
+PSCC.US,D,20130705,000000,12.6849,12.6849,12.3682,12.4151,15457.949251541,0
+PSCC.US,D,20130708,000000,12.5817,12.5843,12.4763,12.5513,14114.310833786,0
+PSCC.US,D,20130709,000000,12.6878,12.8069,12.6878,12.7836,40886.306307564,0
+PSCC.US,D,20130710,000000,12.7814,12.8381,12.7814,12.8049,45369.172664983,0
+PSCC.US,D,20130711,000000,13.0847,13.0847,12.9379,12.9998,18505.565480906,0
+PSCC.US,D,20130712,000000,13.1404,13.1404,12.9688,13.0237,11491.162195486,0
+PSCC.US,D,20130715,000000,13.174,13.177,13.0523,13.1312,79451.782620824,0
+PSCC.US,D,20130716,000000,13.2505,13.2505,13.0817,13.2327,206382.86096724,0
+PSCC.US,D,20130717,000000,13.3221,13.3578,13.2013,13.2122,304853.23464665,0
+PSCC.US,D,20130718,000000,13.2884,13.325,13.2267,13.2595,32986.323155898,0
+PSCC.US,D,20130719,000000,13.2182,13.2438,13.1976,13.2337,17455.084536115,0
+PSCC.US,D,20130722,000000,13.4066,13.4066,13.2611,13.3007,81955.836035732,0
+PSCC.US,D,20130723,000000,13.4527,13.4527,13.1498,13.1498,15836.610987455,0
+PSCC.US,D,20130724,000000,13.2267,13.2267,13.0791,13.1108,52298.071687455,0
+PSCC.US,D,20130725,000000,13.1879,13.3074,13.1584,13.3074,36320.989410872,0
+PSCC.US,D,20130726,000000,13.3856,13.3856,13.1521,13.2697,13005.809139137,0
+PSCC.US,D,20130729,000000,13.3453,13.3453,13.2182,13.2385,86243.264077844,0
+PSCC.US,D,20130730,000000,13.2884,13.3659,13.1043,13.1659,114056.57932539,0
+PSCC.US,D,20130731,000000,13.5395,13.5395,13.0791,13.0794,38202.083195731,0
+PSCC.US,D,20130801,000000,13.2681,13.2681,13.1912,13.2611,20588.205028427,0
+PSCC.US,D,20130802,000000,13.3366,13.424,13.2072,13.3158,43393.413446151,0
+PSCC.US,D,20130805,000000,13.3682,13.4767,13.3546,13.4767,16661.116380168,0
+PSCC.US,D,20130806,000000,13.5829,13.5829,13.3349,13.3682,18319.288336625,0
+PSCC.US,D,20130807,000000,13.3631,13.4678,13.1912,13.2006,24539.723466098,0
+PSCC.US,D,20130808,000000,13.2641,13.2851,13.2039,13.2395,29028.697270872,0
+PSCC.US,D,20130809,000000,13.2727,13.2727,13.1547,13.1943,23113.634509072,0
+PSCC.US,D,20130812,000000,13.1973,13.2668,13.1853,13.2294,18694.896348862,0
+PSCC.US,D,20130813,000000,13.7439,13.7439,13.1826,13.2611,25724.568252664,0
+PSCC.US,D,20130814,000000,13.2818,13.2818,13.1793,13.1793,11234.649406642,0
+PSCC.US,D,20130815,000000,12.9605,12.9605,12.7982,12.7982,11769.051050068,0
+PSCC.US,D,20130816,000000,12.8319,12.8727,12.7746,12.7746,8678.6826892298,0
+PSCC.US,D,20130819,000000,12.8381,12.8561,12.453,12.7467,25092.447451584,0
+PSCC.US,D,20130820,000000,12.8102,12.9631,12.8102,12.9622,8687.84386026,0
+PSCC.US,D,20130821,000000,12.9947,12.9947,12.8869,12.8869,7878.6070859299,0
+PSCC.US,D,20130822,000000,13.1254,13.3885,12.9429,13.1793,11851.501589339,0
+PSCC.US,D,20130823,000000,13.2357,13.2851,13.2182,13.2727,43530.8310116,0
+PSCC.US,D,20130826,000000,13.3017,13.305,13.1626,13.2154,13454.706519615,0
+PSCC.US,D,20130827,000000,13.1793,13.1793,12.9521,12.9521,16407.657315001,0
+PSCC.US,D,20130828,000000,12.9688,12.9688,12.8381,12.8474,22057.046116927,0
+PSCC.US,D,20130829,000000,13.0356,13.0356,12.9802,13.0038,23400.684534682,0
+PSCC.US,D,20130830,000000,12.9891,12.9891,12.8319,12.8319,15057.911449892,0
+PSCC.US,D,20130903,000000,13.0237,13.0615,12.8345,12.8983,169215.99009792,0
+PSCC.US,D,20130904,000000,12.7473,12.9203,12.7473,12.9036,93559.986007258,0
+PSCC.US,D,20130905,000000,12.9724,12.9901,12.9334,12.9724,29892.901071384,0
+PSCC.US,D,20130906,000000,12.8548,12.9521,12.8548,12.9249,2125.3916789951,0
+PSCC.US,D,20130909,000000,12.9861,13.177,12.9861,13.1626,46413.546162422,0
+PSCC.US,D,20130910,000000,13.2385,13.2385,13.2006,13.2238,8819.1539783588,0
+PSCC.US,D,20130911,000000,13.2122,13.3453,13.2122,13.325,13564.640571977,0
+PSCC.US,D,20130912,000000,13.3399,13.3797,13.2999,13.3395,27535.426392958,0
+PSCC.US,D,20130913,000000,13.2959,13.4121,13.2959,13.3827,25776.481555168,0
+PSCC.US,D,20130916,000000,13.4502,13.4927,13.424,13.4363,37527.210263174,0
+PSCC.US,D,20130917,000000,13.3885,13.5799,13.3885,13.554,26634.577908326,0
+PSCC.US,D,20130918,000000,13.5799,13.7482,13.4678,13.7096,26084.907646517,0
+PSCC.US,D,20130919,000000,13.7279,13.7373,13.6385,13.6813,57406.951398602,0
+PSCC.US,D,20130920,000000,13.7754,13.7754,13.5965,13.6444,5863.1494592966,0
+PSCC.US,D,20130923,000000,13.7177,13.8071,13.4662,13.6714,82548.258429016,0
+PSCC.US,D,20130924,000000,13.5667,13.7,13.5204,13.5783,11381.228143125,0
+PSCC.US,D,20130925,000000,13.5899,13.6535,13.5297,13.5353,16899.306826953,0
+PSCC.US,D,20130926,000000,13.6476,13.6502,13.5143,13.5418,11576.666458435,0
+PSCC.US,D,20130927,000000,13.5582,13.5608,13.5411,13.5608,13457.760243292,0
+PSCC.US,D,20130930,000000,13.3814,13.4976,13.3814,13.4976,41756.617555428,0
+PSCC.US,D,20131001,000000,13.4976,13.5382,13.4911,13.5353,49348.174615748,0
+PSCC.US,D,20131002,000000,13.4138,13.4852,13.4079,13.4455,14847.204516198,0
+PSCC.US,D,20131003,000000,13.8071,13.8071,13.2488,13.326,228107.05120341,0
+PSCC.US,D,20131004,000000,13.2834,13.4632,13.2834,13.4632,11799.588286835,0
+PSCC.US,D,20131007,000000,13.329,13.4363,13.329,13.4197,38299.802353386,0
+PSCC.US,D,20131008,000000,13.3814,13.4105,13.2369,13.2455,26231.486383,0
+PSCC.US,D,20131009,000000,13.2369,13.2897,13.1639,13.2651,4482.8663574207,0
+PSCC.US,D,20131010,000000,13.3496,13.5582,13.326,13.4944,37267.643750653,0
+PSCC.US,D,20131011,000000,13.5058,13.6447,13.4488,13.6447,115965.15662333,0
+PSCC.US,D,20131014,000000,13.5899,13.7026,13.5204,13.7026,8623.7156630491,0
+PSCC.US,D,20131015,000000,13.6657,13.6714,13.572,13.6138,17259.646220805,0
+PSCC.US,D,20131016,000000,13.8599,13.8599,13.4911,13.7576,25535.237384708,0
+PSCC.US,D,20131017,000000,13.7521,13.8739,13.7111,13.8599,31508.320896366,0
+PSCC.US,D,20131018,000000,13.9843,13.998,13.8859,13.9843,35542.289873307,0
+PSCC.US,D,20131021,000000,14.033,14.033,13.9491,13.9951,85583.659763672,0
+PSCC.US,D,20131022,000000,14.0385,14.1103,13.9697,13.975,73509.236345934,0
+PSCC.US,D,20131023,000000,13.998,13.998,13.9345,13.9783,36580.555923393,0
+PSCC.US,D,20131024,000000,14.0215,14.1489,13.9918,14.1405,27950.732812991,0
+PSCC.US,D,20131025,000000,14.2247,14.2247,14.1073,14.1928,34513.184994256,0
+PSCC.US,D,20131028,000000,14.2392,14.3313,14.2247,14.2976,41756.617555428,0
+PSCC.US,D,20131029,000000,14.4859,14.4859,14.3491,14.4336,63499.130133654,0
+PSCC.US,D,20131030,000000,14.4624,14.4767,14.3149,14.3149,77992.102703352,0
+PSCC.US,D,20131031,000000,14.3209,14.3209,14.0975,14.0975,43897.277852807,0
+PSCC.US,D,20131101,000000,14.1725,14.1725,14.0006,14.1293,29679.140414013,0
+PSCC.US,D,20131104,000000,14.1323,14.2217,14.1323,14.1984,28643.928087605,0
+PSCC.US,D,20131105,000000,14.3029,14.3029,14.1552,14.3002,26912.466762907,0
+PSCC.US,D,20131106,000000,14.352,14.4161,14.2969,14.3025,31367.849607239,0
+PSCC.US,D,20131107,000000,14.4302,14.4302,14.0418,14.0418,24161.061730185,0
+PSCC.US,D,20131108,000000,14.1552,14.2366,13.4753,14.1552,43036.127775972,0
+PSCC.US,D,20131111,000000,14.2478,14.2478,14.089,14.1266,16224.433894398,0
+PSCC.US,D,20131112,000000,14.1405,14.1405,14.0418,14.1405,22768.563733602,0
+PSCC.US,D,20131113,000000,14.1552,14.2596,14.0773,14.2596,12422.547916884,0
+PSCC.US,D,20131114,000000,14.263,14.2836,14.2044,14.2563,78337.173478821,0
+PSCC.US,D,20131115,000000,14.2364,14.2715,14.1663,14.1898,54817.393720745,0
+PSCC.US,D,20131118,000000,14.1869,14.1869,14.0538,14.1041,21736.405130872,0
+PSCC.US,D,20131119,000000,13.9783,14.0916,13.9583,13.9843,12422.547916884,0
+PSCC.US,D,20131120,000000,14.1146,14.1146,13.4753,13.9118,21736.405130872,0
+PSCC.US,D,20131121,000000,13.926,14.112,13.926,14.108,20649.27950196,0
+PSCC.US,D,20131122,000000,14.0949,14.1928,14.0773,14.1755,18285.697376182,0
+PSCC.US,D,20131125,000000,14.1695,14.1784,13.9852,13.9852,100641.57121356,0
+PSCC.US,D,20131126,000000,14.0508,14.2862,14.0508,14.2419,54173.05802496,0
+PSCC.US,D,20131127,000000,14.2449,14.3052,14.1928,14.2895,50239.86192935,0
+PSCC.US,D,20131129,000000,14.3346,14.3757,14.3149,14.3149,22270.806774298,0
+PSCC.US,D,20131202,000000,14.2918,14.2918,14.1326,14.1855,13524.94216418,0
+PSCC.US,D,20131203,000000,14.1637,14.2044,14.089,14.1207,20359.175752672,0
+PSCC.US,D,20131204,000000,14.0744,14.2134,14.0595,14.1175,15195.329015344,0
+PSCC.US,D,20131205,000000,14.1146,14.2335,14.1123,14.2335,40721.405229021,0
+PSCC.US,D,20131206,000000,14.4155,14.4263,14.2976,14.4263,20652.333225637,0
+PSCC.US,D,20131209,000000,14.4185,14.4888,14.4155,14.4643,20359.175752672,0
+PSCC.US,D,20131210,000000,14.253,14.3664,14.1346,14.1575,551817.02955378,0
+PSCC.US,D,20131211,000000,14.1575,14.2583,13.9237,13.998,20722.568870202,0
+PSCC.US,D,20131212,000000,13.9151,13.9377,13.831,13.9178,21052.371027288,0
+PSCC.US,D,20131213,000000,13.8948,13.9316,13.8343,13.9289,12773.726139707,0
+PSCC.US,D,20131216,000000,14.0359,14.0359,13.9583,14.0069,22768.563733602,0
+PSCC.US,D,20131217,000000,13.9316,13.9783,13.9118,13.975,297130.36746824,0
+PSCC.US,D,20131218,000000,14.0385,14.1552,13.9377,14.1552,11039.211091332,0
+PSCC.US,D,20131219,000000,14.1146,14.1263,14.0654,14.1263,16670.277551198,0
+PSCC.US,D,20131220,000000,14.0481,14.222,14.0481,14.1352,53666.139894626,0
+PSCC.US,D,20131223,000000,14.2253,14.4256,14.2253,14.4256,44043.856589288,0
+PSCC.US,D,20131224,000000,14.4446,14.4981,14.4446,14.4522,4803.507343476,0
+PSCC.US,D,20131226,000000,14.5076,14.5217,14.4489,14.5217,26836.123670989,0
+PSCC.US,D,20131227,000000,14.4715,14.4715,14.4113,14.4139,5686.0334860472,0
+PSCC.US,D,20131230,000000,14.5014,14.5104,14.353,14.4924,11280.455261792,0
+PSCC.US,D,20131231,000000,14.5014,14.5422,14.4685,14.4813,50926.94975661,0
+PSCC.US,D,20140102,000000,14.4161,14.4161,14.1961,14.2396,32665.682169842,0
+PSCC.US,D,20140103,000000,14.2342,14.3009,14.1702,14.2396,43204.082578194,0
+PSCC.US,D,20140106,000000,14.2983,14.3245,14.1217,14.1217,80719.077946661,0
+PSCC.US,D,20140107,000000,14.1988,14.329,14.1988,14.3032,52313.340305837,0
+PSCC.US,D,20140108,000000,14.1729,14.2108,14.0684,14.127,87400.625351316,0
+PSCC.US,D,20140109,000000,14.1787,14.1787,13.9915,14.1057,15115.932199749,0
+PSCC.US,D,20140110,000000,14.0359,14.0904,13.9915,14.0684,92442.323141577,0
+PSCC.US,D,20140113,000000,14.0481,14.1007,13.7953,13.8064,46120.388689457,0
+PSCC.US,D,20140114,000000,13.9171,13.9459,13.8791,13.9115,50731.5114413,0
+PSCC.US,D,20140115,000000,13.9695,14.0385,13.9115,13.984,49207.70332662,0
+PSCC.US,D,20140116,000000,13.958,14.0359,13.9437,13.972,20643.172054607,0
+PSCC.US,D,20140117,000000,14.0245,14.0245,13.9254,13.9407,25116.877240998,0
+PSCC.US,D,20140121,000000,13.9144,14.034,13.9144,14.0183,26469.676829784,0
+PSCC.US,D,20140122,000000,13.9889,14.1103,13.978,14.0418,99368.168440374,0
+PSCC.US,D,20140123,000000,14.0245,14.0245,13.9437,14.0095,7228.1639427894,0
+PSCC.US,D,20140124,000000,13.8536,13.8732,13.7164,13.7304,43356.768762028,0
+PSCC.US,D,20140127,000000,13.7862,13.7862,13.5621,13.6332,65029.045695687,0
+PSCC.US,D,20140128,000000,13.7285,13.7718,13.6385,13.7718,21330.259881868,0
+PSCC.US,D,20140129,000000,13.6727,13.685,13.5274,13.5829,34449.056797042,0
+PSCC.US,D,20140130,000000,13.6365,13.8273,13.6332,13.7802,13757.02516361,0
+PSCC.US,D,20140131,000000,13.5395,13.7396,13.5395,13.6273,44043.856589288,0
+PSCC.US,D,20140203,000000,13.6241,13.6241,13.2608,13.3097,121926.02524028,0
+PSCC.US,D,20140204,000000,13.3326,13.3905,13.1993,13.3905,15274.725830939,0
+PSCC.US,D,20140205,000000,13.2773,13.3506,13.2618,13.2874,35804.910109506,0
+PSCC.US,D,20140206,000000,13.3908,13.4344,13.3446,13.3997,23919.817559725,0
+PSCC.US,D,20140207,000000,13.4356,13.4435,13.3598,13.4204,20133.200200596,0
+PSCC.US,D,20140210,000000,13.4001,13.4833,13.3389,13.4498,113702.34737889,0
+PSCC.US,D,20140211,000000,13.406,13.5353,13.3804,13.5353,64723.673328016,0
+PSCC.US,D,20140212,000000,13.5737,13.5737,13.3975,13.4197,20829.449198887,0
+PSCC.US,D,20140213,000000,13.385,13.6754,13.3024,13.6522,48957.297985128,0
+PSCC.US,D,20140214,000000,13.662,13.823,13.662,13.8211,93859.250927576,0
+PSCC.US,D,20140218,000000,13.7488,13.87,13.7253,13.7744,668628.06763557,0
+PSCC.US,D,20140219,000000,13.8273,13.8589,13.6653,13.6675,401186.00175236,0
+PSCC.US,D,20140220,000000,13.719,13.8762,13.6935,13.8566,326617.12329062,0
+PSCC.US,D,20140221,000000,13.8762,13.8762,13.7802,13.7878,255920.36645095,0
+PSCC.US,D,20140224,000000,13.7927,13.9374,13.7816,13.8732,131038.33669161,0
+PSCC.US,D,20140225,000000,13.8915,14.0013,13.8762,13.8915,61318.771428478,0
+PSCC.US,D,20140226,000000,13.972,14.0638,13.9092,14.0127,23113.634509072,0
+PSCC.US,D,20140227,000000,13.9521,14.0079,13.9488,13.9976,97593.954984199,0
+PSCC.US,D,20140228,000000,14.0744,14.1444,14.0621,14.0621,32427.491723056,0
+PSCC.US,D,20140303,000000,14.0006,14.0274,13.8421,13.981,51210.946058543,0
+PSCC.US,D,20140304,000000,14.2108,14.4233,14.0802,14.4233,19934.708161609,0
+PSCC.US,D,20140305,000000,14.4161,14.4161,14.3032,14.3238,16209.165276014,0
+PSCC.US,D,20140306,000000,14.3998,14.3998,14.2075,14.3264,63169.32797657,0
+PSCC.US,D,20140307,000000,14.4316,14.4316,14.2426,14.3415,13610.446427128,0
+PSCC.US,D,20140310,000000,14.2925,14.3245,14.2636,14.3245,10929.27703897,0
+PSCC.US,D,20140311,000000,14.3264,14.3264,14.1007,14.1326,14321.964043803,0
+PSCC.US,D,20140312,000000,14.0802,14.3009,14.0802,14.275,22518.158392111,0
+PSCC.US,D,20140313,000000,14.3245,14.3431,14.2603,14.2603,6858.6633779066,0
+PSCC.US,D,20140314,000000,14.2983,14.4136,14.2983,14.3906,8816.1002546822,0
+PSCC.US,D,20140317,000000,14.5362,14.5362,14.5362,14.5362,3359.0960443888,0
+PSCC.US,D,20140318,000000,14.5678,14.6283,14.5307,14.6084,18942.247966676,0
+PSCC.US,D,20140319,000000,14.6257,14.6524,14.5014,14.5076,47686.948935612,0
+PSCC.US,D,20140320,000000,14.5333,14.5734,14.4981,14.519,13763.132610964,0
+PSCC.US,D,20140321,000000,14.5307,14.6582,14.5307,14.5707,9374.9316875215,0
+PSCC.US,D,20140324,000000,14.5164,14.5448,14.4549,14.4875,11341.529735327,0
+PSCC.US,D,20140325,000000,14.5247,14.5511,14.4981,14.5396,27575.124800755,0
+PSCC.US,D,20140326,000000,14.5014,14.5014,14.3998,14.3998,5499.7563417673,0
+PSCC.US,D,20140327,000000,14.3621,14.3661,14.3621,14.3661,3068.9922951007,0
+PSCC.US,D,20140328,000000,14.3882,14.4988,14.3882,14.4398,6983.8660486518,0
+PSCC.US,D,20140331,000000,14.4843,14.6962,14.4574,14.6948,25819.233686643,0
+PSCC.US,D,20140401,000000,14.6418,14.7302,14.6418,14.7302,6788.4277333421,0
+PSCC.US,D,20140402,000000,14.757,14.8628,14.757,14.8379,4528.6722125713,0
+PSCC.US,D,20140403,000000,14.8747,14.8747,14.7279,14.7309,14541.832148527,0
+PSCC.US,D,20140404,000000,14.874,14.874,14.5046,14.5537,10043.697172722,0
+PSCC.US,D,20140407,000000,14.4843,14.5822,14.4747,14.5331,26655.953974064,0
+PSCC.US,D,20140408,000000,14.6198,14.6549,14.5076,14.6487,5096.6648164407,0
+PSCC.US,D,20140409,000000,14.7249,14.7249,14.6146,14.6401,8440.4922424458,0
+PSCC.US,D,20140410,000000,14.6117,14.6464,14.3671,14.501,8538.2114001008,0
+PSCC.US,D,20140411,000000,14.4349,14.4545,14.3385,14.3412,13579.909190361,0
+PSCC.US,D,20140414,000000,14.5333,14.5511,14.4057,14.411,9197.8157142718,0
+PSCC.US,D,20140415,000000,14.3215,14.5276,14.2956,14.4453,12327.882482907,0
+PSCC.US,D,20140416,000000,14.4873,14.5616,14.4873,14.5288,5264.6196186603,0
+PSCC.US,D,20140421,000000,14.5046,14.5937,14.4981,14.5333,36238.538871599,0
+PSCC.US,D,20140422,000000,14.6021,14.7564,14.6021,14.6839,6672.3862336267,0
+PSCC.US,D,20140423,000000,14.6829,14.6829,14.5966,14.6418,4284.374318434,0
+PSCC.US,D,20140424,000000,14.554,14.554,14.554,14.554,1117.6628656784,0
+PSCC.US,D,20140425,000000,14.5362,14.5362,14.3687,14.3767,26710.921000244,0
+PSCC.US,D,20140428,000000,14.4728,14.5004,14.3556,14.5004,10046.750896399,0
+PSCC.US,D,20140429,000000,14.5276,14.5276,14.4574,14.4924,16572.558393543,0
+PSCC.US,D,20140430,000000,14.2783,14.4316,14.2783,14.4316,39854.147704832,0
+PSCC.US,D,20140501,000000,14.4981,14.4981,14.1123,14.2396,11491.162195486,0
+PSCC.US,D,20140502,000000,14.4165,14.4981,14.4165,14.4492,9145.9024117677,0
+PSCC.US,D,20140505,000000,14.4148,14.4148,14.3501,14.37,5756.2691306117,0
+PSCC.US,D,20140506,000000,14.3388,14.3388,14.2396,14.278,5487.5414470605,0
+PSCC.US,D,20140507,000000,14.2701,14.275,14.222,14.2603,3640.0386226468,0
+PSCC.US,D,20140508,000000,14.1575,14.1575,14.0359,14.0415,6186.8441690288,0
+PSCC.US,D,20140509,000000,13.9554,14.0946,13.9554,14.0481,10993.405236182,0
+PSCC.US,D,20140512,000000,14.2553,14.3824,14.2553,14.37,9194.7619905952,0
+PSCC.US,D,20140513,000000,14.2947,14.2947,14.2701,14.2701,2265.8629681241,0
+PSCC.US,D,20140514,000000,14.0744,14.0862,13.9915,13.9983,14306.695425419,0
+PSCC.US,D,20140515,000000,13.961,13.961,13.7744,13.8077,12324.82875923,0
+PSCC.US,D,20140516,000000,13.9088,13.9459,13.8677,13.9459,4586.6929624289,0
+PSCC.US,D,20140519,000000,14.032,14.0744,14.017,14.0717,11347.63718268,0
+PSCC.US,D,20140520,000000,13.9776,13.9776,13.87,13.9488,13870.012939649,0
+PSCC.US,D,20140521,000000,13.9342,13.9663,13.9014,13.9663,9762.7545944644,0
+PSCC.US,D,20140522,000000,14.1041,14.1988,14.1041,14.1988,4699.6807384674,0
+PSCC.US,D,20140523,000000,14.1336,14.2085,14.1336,14.2085,8354.9879794979,0
+PSCC.US,D,20140527,000000,14.385,14.385,14.2092,14.3795,4782.131277739,0
+PSCC.US,D,20140528,000000,14.4161,14.4161,14.275,14.3556,117043.12108122,0
+PSCC.US,D,20140529,000000,14.3284,14.5076,14.3284,14.5072,109940.15980917,0
+PSCC.US,D,20140530,000000,14.4574,14.5014,14.4496,14.4496,6131.8771428478,0
+PSCC.US,D,20140602,000000,14.0782,14.4428,14.0782,14.4379,9081.7742145564,0
+PSCC.US,D,20140603,000000,14.3009,14.4057,14.2956,14.3468,11772.104773744,0
+PSCC.US,D,20140604,000000,14.3468,14.3882,14.3468,14.3611,5224.9212108629,0
+PSCC.US,D,20140605,000000,14.3264,14.5694,14.2925,14.5422,38043.28956454,0
+PSCC.US,D,20140606,000000,14.5046,14.6021,14.5046,14.5872,18194.08566588,0
+PSCC.US,D,20140609,000000,14.5563,14.6313,14.5307,14.6313,23889.280322958,0
+PSCC.US,D,20140610,000000,14.6084,14.6084,14.4843,14.5734,587047.83961208,0
+PSCC.US,D,20140611,000000,14.5707,14.5707,14.4607,14.4685,3774.4024644222,0
+PSCC.US,D,20140612,000000,14.4574,14.4574,14.4293,14.4492,6809.8037990791,0
+PSCC.US,D,20140613,000000,14.5593,14.5593,14.4456,14.4813,7020.5107327726,0
+PSCC.US,D,20140616,000000,14.4715,14.5995,14.4715,14.5995,21345.528500252,0
+PSCC.US,D,20140617,000000,14.6839,14.7161,14.6755,14.7161,3783.5636354524,0
+PSCC.US,D,20140618,000000,14.6487,14.6882,14.6117,14.6882,3273.5917814406,0
+PSCC.US,D,20140619,000000,14.7511,14.7889,14.7511,14.7889,4605.0153044893,0
+PSCC.US,D,20140620,000000,14.6752,14.6752,14.6752,14.6752,888.63358992467,0
+PSCC.US,D,20140623,000000,14.7053,14.7187,14.623,14.623,13033.292652229,0
+PSCC.US,D,20140624,000000,14.5273,14.6608,14.5243,14.5392,14395.253412044,0
+PSCC.US,D,20140625,000000,14.5273,14.6431,14.4375,14.5875,56689.326334575,0
+PSCC.US,D,20140626,000000,14.5563,14.5563,14.501,14.5445,51372.793413409,0
+PSCC.US,D,20140627,000000,14.5243,14.5992,14.5243,14.5819,8443.5459661227,0
+PSCC.US,D,20140630,000000,14.5734,14.7024,14.5419,14.6899,9689.4652262232,0
+PSCC.US,D,20140701,000000,14.797,14.8994,14.7948,14.8825,21733.351407195,0
+PSCC.US,D,20140702,000000,14.8465,14.8852,14.8465,14.8648,28897.387152774,0
+PSCC.US,D,20140703,000000,14.9689,14.9752,14.9689,14.9752,1520.7543910051,0
+PSCC.US,D,20140707,000000,14.8664,14.8664,14.8235,14.8465,3014.0252689197,0
+PSCC.US,D,20140708,000000,14.7796,14.7796,14.7001,14.7001,1734.5150483753,0
+PSCC.US,D,20140709,000000,14.7708,14.7708,14.7708,14.7708,858.09635315748,0
+PSCC.US,D,20140710,000000,14.5707,14.5962,14.4607,14.5962,3591.1790438193,0
+PSCC.US,D,20140711,000000,14.6339,14.649,14.5475,14.649,3533.1582939616,0
+PSCC.US,D,20140714,000000,14.7335,14.7508,14.7247,14.7508,31306.775133703,0
+PSCC.US,D,20140715,000000,14.5307,14.5314,14.5043,14.5314,4925.6562905446,0
+PSCC.US,D,20140716,000000,14.3827,14.4869,14.3827,14.4869,6254.0260899164,0
+PSCC.US,D,20140717,000000,14.3149,14.3149,14.2842,14.2842,3862.960451047,0
+PSCC.US,D,20140718,000000,14.408,14.4551,14.408,14.4551,2687.276835511,0
+PSCC.US,D,20140721,000000,14.2736,14.2976,14.2695,14.2695,4901.226501131,0
+PSCC.US,D,20140722,000000,14.3902,14.3982,14.376,14.3818,6916.684127764,0
+PSCC.US,D,20140723,000000,14.379,14.379,14.3209,14.3317,12981.379349724,0
+PSCC.US,D,20140724,000000,14.3664,14.4053,14.3408,14.3664,28717.217455847,0
+PSCC.US,D,20140725,000000,14.2806,14.2806,14.253,14.2746,5325.6940921946,0
+PSCC.US,D,20140728,000000,14.2449,14.2449,14.1457,14.2247,16508.430196333,0
+PSCC.US,D,20140729,000000,14.2419,14.263,14.1516,14.1516,4617.2301991961,0
+PSCC.US,D,20140730,000000,14.2134,14.2134,14.0382,14.0484,18749.863375043,0
+PSCC.US,D,20140731,000000,13.9194,13.9368,13.811,13.8173,11833.179247279,0
+PSCC.US,D,20140801,000000,13.8418,13.8664,13.823,13.8664,13827.260808174,0
+PSCC.US,D,20140804,000000,13.9028,13.9574,13.3721,13.9574,23950.354796492,0
+PSCC.US,D,20140805,000000,13.8814,13.9786,13.8725,13.9194,23748.809033829,0
+PSCC.US,D,20140806,000000,13.9247,14.0776,13.8755,14.0518,15457.949251541,0
+PSCC.US,D,20140807,000000,14.0985,14.1427,14.0985,14.1427,2687.276835511,0
+PSCC.US,D,20140808,000000,14.2018,14.2999,14.2018,14.2999,2201.734770913,0
+PSCC.US,D,20140811,000000,14.5304,14.63,14.5304,14.5645,44184.327878416,0
+PSCC.US,D,20140812,000000,14.501,14.501,14.4224,14.4224,2635.3635330068,0
+PSCC.US,D,20140813,000000,14.4777,14.4777,14.4777,14.4777,876.4186952178,0
+PSCC.US,D,20140814,000000,14.5419,14.5675,14.5243,14.5243,1795.5895219096,0
+PSCC.US,D,20140815,000000,14.481,14.481,14.481,14.481,2317.7762706282,0
+PSCC.US,D,20140818,000000,14.4954,14.6599,14.4954,14.6398,12535.535692924,0
+PSCC.US,D,20140819,000000,14.6637,14.6958,14.6637,14.6812,9909.3333309469,0
+PSCC.US,D,20140820,000000,14.5819,14.6369,14.5789,14.6313,9539.8327660641,0
+PSCC.US,D,20140821,000000,14.6651,14.6651,14.6431,14.6431,1890.2549558878,0
+PSCC.US,D,20140822,000000,14.6169,14.7131,14.6169,14.6836,13149.334151943,0
+PSCC.US,D,20140825,000000,14.7994,14.7994,14.7994,14.7994,1227.5969180402,0
+PSCC.US,D,20140826,000000,14.76,14.76,14.76,14.76,910.00965566168,0
+PSCC.US,D,20140827,000000,14.8471,14.8471,14.818,14.818,1093.2330762647,0
+PSCC.US,D,20140828,000000,14.774,14.8059,14.7418,14.7914,24322.909085051,0
+PSCC.US,D,20140829,000000,14.7715,14.8465,14.7715,14.8465,4238.5684632834,0
+PSCC.US,D,20140902,000000,14.8711,14.9718,14.8405,14.9565,4840.1520275964,0
+PSCC.US,D,20140903,000000,14.9414,14.9414,14.902,14.902,4156.1179240118,0
+PSCC.US,D,20140904,000000,14.9227,14.9526,14.8026,14.8026,5737.9467885513,0
+PSCC.US,D,20140905,000000,14.8059,14.8494,14.8059,14.8385,6400.6048263989,0
+PSCC.US,D,20140908,000000,14.8302,14.8521,14.8302,14.8521,6977.7586012986,0
+PSCC.US,D,20140909,000000,15.0269,15.0269,14.8852,14.8852,1703.9778116082,0
+PSCC.US,D,20140910,000000,14.8772,14.9813,14.8772,14.9813,8055.7230591796,0
+PSCC.US,D,20140911,000000,14.9598,15.0475,14.9598,15.0174,6620.4729311226,0
+PSCC.US,D,20140912,000000,15.0237,15.0237,14.9306,14.9306,18038.345758368,0
+PSCC.US,D,20140915,000000,14.7678,14.911,14.7678,14.8026,31560.23419887,0
+PSCC.US,D,20140916,000000,14.8202,14.8908,14.8202,14.8908,3866.0141747237,0
+PSCC.US,D,20140917,000000,14.8635,14.9519,14.8635,14.8908,11008.673854565,0
+PSCC.US,D,20140918,000000,14.9362,14.9738,14.9136,14.9738,4858.4743696567,0
+PSCC.US,D,20140919,000000,15.0001,15.0001,14.9862,14.9862,1606.2586539531,0
+PSCC.US,D,20140922,000000,14.8599,14.8599,14.8157,14.8511,7515.2139684006,0
+PSCC.US,D,20140923,000000,14.7823,14.7823,14.6654,14.6654,4534.7796599248,0
+PSCC.US,D,20140924,000000,14.7382,14.8395,14.7358,14.8395,46251.698807556,0
+PSCC.US,D,20140925,000000,14.5925,14.6624,14.5925,14.6431,46132.603584163,0
+PSCC.US,D,20140926,000000,14.7763,14.7763,14.6772,14.7763,1789.4820745562,0
+PSCC.US,D,20140929,000000,14.7498,14.8229,14.7498,14.8229,36785.155409735,0
+PSCC.US,D,20140930,000000,14.8988,14.8988,14.814,14.8173,7496.8916263403,0
+PSCC.US,D,20141001,000000,14.6948,14.6955,14.61,14.6487,30906.737332052,0
+PSCC.US,D,20141002,000000,14.7382,14.7705,14.7122,14.7705,3643.0923463234,0
+PSCC.US,D,20141003,000000,14.907,14.948,14.8543,14.9191,3731.6503329482,0
+PSCC.US,D,20141007,000000,14.9421,14.9421,14.8485,14.8485,5609.6903941292,0
+PSCC.US,D,20141008,000000,14.8323,14.8323,14.7148,14.7148,4311.8578315245,0
+PSCC.US,D,20141009,000000,15.0669,15.0669,14.7819,14.8017,18355.933020746,0
+PSCC.US,D,20141010,000000,14.8372,14.9313,14.8372,14.8786,4137.7955819515,0
+PSCC.US,D,20141013,000000,14.7382,14.9359,14.6297,14.7763,249990.03507077,0
+PSCC.US,D,20141014,000000,15.1507,15.1507,14.7846,14.7846,214414.15423701,0
+PSCC.US,D,20141015,000000,14.7043,14.7325,14.4188,14.6948,139457.45286831,0
+PSCC.US,D,20141016,000000,14.8395,14.8395,14.2105,14.6414,152093.76144257,0
+PSCC.US,D,20141017,000000,14.7181,14.7325,14.5606,14.7325,116282.74388571,0
+PSCC.US,D,20141020,000000,14.5776,14.8372,14.5776,14.8372,227306.97560011,0
+PSCC.US,D,20141021,000000,14.8485,15.0115,14.8485,14.9775,83711.727149842,0
+PSCC.US,D,20141022,000000,14.9592,15.0295,14.8199,14.8199,24151.900559155,0
+PSCC.US,D,20141023,000000,14.8922,14.925,14.8187,14.8342,115366.62678269,0
+PSCC.US,D,20141024,000000,14.8395,14.8395,14.7478,14.8372,11836.232970955,0
+PSCC.US,D,20141027,000000,14.7846,14.8199,14.6918,14.8199,51357.524795028,0
+PSCC.US,D,20141028,000000,14.8111,15.1985,14.8111,15.1985,34119.254639958,0
+PSCC.US,D,20141029,000000,15.3383,15.3383,15.1808,15.2564,165124.00037112,0
+PSCC.US,D,20141030,000000,15.2123,15.3786,15.2007,15.3556,23400.684534682,0
+PSCC.US,D,20141031,000000,15.5239,15.6924,15.5122,15.655,19091.880426835,0
+PSCC.US,D,20141103,000000,15.6431,15.7073,15.5974,15.6583,45030.20933687,0
+PSCC.US,D,20141104,000000,15.655,15.7169,15.6399,15.6599,17195.518023594,0
+PSCC.US,D,20141105,000000,15.8036,15.8214,15.7041,15.7286,17684.113811868,0
+PSCC.US,D,20141106,000000,15.7169,15.7958,15.6924,15.7169,22237.215813854,0
+PSCC.US,D,20141107,000000,15.8007,15.8007,15.5089,15.6265,29486.75582238,0
+PSCC.US,D,20141110,000000,15.5941,15.6635,15.5911,15.6471,35905.682990839,0
+PSCC.US,D,20141111,000000,16.0221,16.0221,15.5937,15.6737,186936.74859391,0
+PSCC.US,D,20141112,000000,15.6953,15.7254,15.6671,15.7254,5530.2935785345,0
+PSCC.US,D,20141113,000000,15.7372,15.7404,15.6187,15.6491,11103.339288543,0
+PSCC.US,D,20141114,000000,15.5806,15.5826,15.5001,15.5001,66180.299521813,0
+PSCC.US,D,20141117,000000,15.5211,15.5388,15.4398,15.4398,34134.523258342,0
+PSCC.US,D,20141118,000000,15.4912,15.4912,15.47,15.48,6730.4069834844,0
+PSCC.US,D,20141119,000000,15.4398,15.5388,15.3606,15.3967,46306.665833739,0
+PSCC.US,D,20141120,000000,15.3498,15.4772,15.3498,15.4598,24002.268098996,0
+PSCC.US,D,20141121,000000,15.5511,15.6209,15.5239,15.5239,32821.422077354,0
+PSCC.US,D,20141124,000000,15.5768,15.6072,15.5768,15.5768,9704.7338446067,0
+PSCC.US,D,20141125,000000,15.6239,15.6239,15.4027,15.4398,7118.2298904276,0
+PSCC.US,D,20141126,000000,15.5358,15.604,15.5299,15.5541,48865.686274826,0
+PSCC.US,D,20141128,000000,15.6921,15.6921,15.6265,15.6265,34039.857824362,0
+PSCC.US,D,20141201,000000,15.4454,15.4919,15.4147,15.4631,10526.185513643,0
+PSCC.US,D,20141202,000000,15.5329,15.6082,15.4873,15.6082,10327.693474657,0
+PSCC.US,D,20141203,000000,15.6901,15.7556,15.6901,15.6924,7435.817152806,0
+PSCC.US,D,20141204,000000,15.6007,15.6255,15.6007,15.6097,5240.1898292464,0
+PSCC.US,D,20141205,000000,15.6431,15.7195,15.6431,15.7073,11417.872827245,0
+PSCC.US,D,20141208,000000,15.7624,15.8275,15.6314,15.6314,9613.1221343052,0
+PSCC.US,D,20141209,000000,15.5056,15.7958,15.5056,15.7811,24103.040980327,0
+PSCC.US,D,20141211,000000,15.485,15.8852,15.485,15.8533,11234.649406642,0
+PSCC.US,D,20141212,000000,15.5924,15.7139,15.5711,15.5711,12111.06810186,0
+PSCC.US,D,20141215,000000,15.602,15.602,15.3736,15.4198,23489.242521307,0
+PSCC.US,D,20141216,000000,15.359,15.636,15.359,15.4368,64971.024945833,0
+PSCC.US,D,20141217,000000,15.5056,15.7286,15.5056,15.7224,11533.91432696,0
+PSCC.US,D,20141218,000000,15.9658,16.0721,15.9639,16.0721,59587.310103778,0
+PSCC.US,D,20141219,000000,16.0652,16.0652,16.0652,16.0652,4873.7429880405,0
+PSCC.US,D,20141222,000000,16.0821,16.2291,16.0821,16.2291,10211.651974941,0
+PSCC.US,D,20141223,000000,16.3362,16.401,16.233,16.2984,114981.85759943,0
+PSCC.US,D,20141224,000000,16.3633,16.3633,16.1478,16.2385,8354.9879794979,0
+PSCC.US,D,20141226,000000,16.2556,16.3299,16.2556,16.2923,43646.872511315,0
+PSCC.US,D,20141229,000000,16.4197,16.4197,16.2615,16.283,14489.918846023,0
+PSCC.US,D,20141230,000000,16.3269,16.3355,16.3096,16.3096,10074.234409489,0
+PSCC.US,D,20141231,000000,16.271,16.3352,16.1263,16.1263,8446.5996897994,0
+PSCC.US,D,20150102,000000,16.4134,16.4134,15.842,15.9411,16627.525419725,0
+PSCC.US,D,20150105,000000,15.842,15.842,15.6829,15.7965,105414.54132027,0
+PSCC.US,D,20150106,000000,15.7471,15.8092,15.6209,15.7021,24988.620846576,0
+PSCC.US,D,20150107,000000,15.7955,15.7955,15.7113,15.7113,11411.765379892,0
+PSCC.US,D,20150108,000000,15.9219,15.9514,15.8806,15.9098,26414.709803603,0
+PSCC.US,D,20150109,000000,15.8895,15.8951,15.7388,15.7388,6895.308062027,0
+PSCC.US,D,20150112,000000,15.6734,15.6799,15.6317,15.6369,20850.825264623,0
+PSCC.US,D,20150113,000000,15.7388,15.973,15.7388,15.8927,28573.692443041,0
+PSCC.US,D,20150114,000000,15.6521,15.7624,15.618,15.7624,82426.109481948,0
+PSCC.US,D,20150115,000000,15.7836,15.7836,15.7021,15.7021,12529.42824557,0
+PSCC.US,D,20150116,000000,15.7719,15.7719,15.712,15.7356,20307.262450168,0
+PSCC.US,D,20150120,000000,16.002,16.135,15.7391,15.853,107405.56915749,0
+PSCC.US,D,20150121,000000,15.8649,15.8681,15.7336,15.7537,19290.372465821,0
+PSCC.US,D,20150122,000000,15.9119,16.0086,15.9119,16.0086,15231.973699464,0
+PSCC.US,D,20150123,000000,16.3861,16.3861,15.9907,15.9991,13842.529426558,0
+PSCC.US,D,20150126,000000,15.9775,16.0758,15.9369,16.047,12734.02773191,0
+PSCC.US,D,20150127,000000,15.845,15.8553,15.7892,15.8092,19357.55438671,0
+PSCC.US,D,20150128,000000,15.842,15.842,15.5728,15.5754,76630.141943538,0
+PSCC.US,D,20150129,000000,15.6553,15.6668,15.5335,15.6461,28607.283403486,0
+PSCC.US,D,20150130,000000,15.5754,15.5754,15.3895,15.3925,6895.308062027,0
+PSCC.US,D,20150202,000000,15.4077,15.4218,15.2765,15.4192,13631.822492865,0
+PSCC.US,D,20150203,000000,15.6707,15.7004,15.6586,15.7004,5536.401025888,0
+PSCC.US,D,20150204,000000,15.7748,15.7948,15.7592,15.7748,2213.9496656199,0
+PSCC.US,D,20150205,000000,15.7761,15.7761,15.7238,15.7562,3359.0960443888,0
+PSCC.US,D,20150206,000000,15.8649,15.8649,15.6994,15.6994,15610.635435378,0
+PSCC.US,D,20150209,000000,15.7303,15.7836,15.5901,15.5901,23559.478165872,0
+PSCC.US,D,20150210,000000,15.5869,15.7592,15.5431,15.6674,43390.359722472,0
+PSCC.US,D,20150211,000000,15.7182,15.7182,15.4687,15.5839,19204.868202874,0
+PSCC.US,D,20150212,000000,15.6402,15.6858,15.6399,15.6858,31532.750685779,0
+PSCC.US,D,20150213,000000,15.6825,15.6825,15.6063,15.6288,10523.131789967,0
+PSCC.US,D,20150217,000000,15.618,15.8034,15.5698,15.693,237274.32968092,0
+PSCC.US,D,20150218,000000,15.6911,15.9308,15.5463,15.898,425530.28690317,0
+PSCC.US,D,20150219,000000,15.8214,15.8819,15.7902,15.8184,69243.184369557,0
+PSCC.US,D,20150220,000000,15.6674,15.8066,15.6346,15.8066,54044.801630539,0
+PSCC.US,D,20150223,000000,15.7974,15.8423,15.7974,15.8423,149467.55908059,0
+PSCC.US,D,20150224,000000,15.8681,15.9694,15.8214,15.9694,8187.0331772784,0
+PSCC.US,D,20150225,000000,15.845,15.8711,15.8129,15.8272,14893.010371349,0
+PSCC.US,D,20150226,000000,15.8481,15.8927,15.8154,15.845,79607.522528337,0
+PSCC.US,D,20150227,000000,15.8593,15.8862,15.8122,15.8122,28366.039233025,0
+PSCC.US,D,20150302,000000,15.8393,15.8681,15.7892,15.8681,6073.8563929901,0
+PSCC.US,D,20150303,000000,15.7865,15.8563,15.7562,15.8563,5398.9834604357,0
+PSCC.US,D,20150304,000000,15.727,15.8122,15.7087,15.7892,13842.529426558,0
+PSCC.US,D,20150305,000000,15.5728,15.6739,15.5728,15.6739,2024.6187976634,0
+PSCC.US,D,20150306,000000,15.4451,15.4451,15.4451,15.4451,1010.7825369933,0
+PSCC.US,D,20150309,000000,15.4363,15.5728,15.4336,15.564,7432.7634291293,0
+PSCC.US,D,20150310,000000,15.202,15.395,15.202,15.3746,6418.9271684593,0
+PSCC.US,D,20150311,000000,15.2201,15.2385,15.132,15.2263,23983.945756935,0
+PSCC.US,D,20150312,000000,15.5129,15.5194,15.4919,15.5194,8104.5826380071,0
+PSCC.US,D,20150313,000000,15.4336,15.4772,15.395,15.4772,5398.9834604357,0
+PSCC.US,D,20150316,000000,15.5368,15.5368,15.4363,15.4885,19934.708161609,0
+PSCC.US,D,20150317,000000,15.4015,15.5431,15.4015,15.5431,32433.599170409,0
+PSCC.US,D,20150318,000000,15.3718,15.6766,15.3656,15.6431,4055.3450426802,0
+PSCC.US,D,20150319,000000,15.6399,15.7356,15.6288,15.7356,7765.6193098914,0
+PSCC.US,D,20150320,000000,15.8829,15.969,15.8829,15.969,11827.071799925,0
+PSCC.US,D,20150323,000000,16.0584,16.1059,16.0584,16.0705,8104.5826380071,0
+PSCC.US,D,20150324,000000,15.9658,15.9873,15.954,15.969,5744.0542359049,0
+PSCC.US,D,20150325,000000,16.0971,16.0971,15.8623,15.8623,14523.509806466,0
+PSCC.US,D,20150326,000000,15.7719,15.8092,15.7719,15.7955,2702.5454538946,0
+PSCC.US,D,20150330,000000,15.9808,16.1503,15.9724,16.1197,18233.784073678,0
+PSCC.US,D,20150331,000000,16.0077,16.0077,16.0077,16.0077,1398.6054439364,0
+PSCC.US,D,20150401,000000,16.1167,16.1167,16.0814,16.0814,1694.816640578,0
+PSCC.US,D,20150402,000000,16.345,16.345,16.2713,16.2713,17229.108984037,0
+PSCC.US,D,20150406,000000,16.1537,16.3633,16.1537,16.3325,5744.0542359049,0
+PSCC.US,D,20150407,000000,16.2301,16.3217,16.1743,16.1743,7771.726757245,0
+PSCC.US,D,20150408,000000,16.138,16.1478,16.0814,16.1445,6754.836772898,0
+PSCC.US,D,20150409,000000,16.0705,16.0758,16.0405,16.0405,28121.741338887,0
+PSCC.US,D,20150410,000000,16.123,16.1537,16.0493,16.1027,22634.199891827,0
+PSCC.US,D,20150413,000000,16.0814,16.0814,16.0639,16.0814,659.6043141709,0
+PSCC.US,D,20150414,000000,16.0437,16.1167,16.0194,16.1167,3047.6162293637,0
+PSCC.US,D,20150415,000000,16.1027,16.1027,16.1,16.1,1481.0559832078,0
+PSCC.US,D,20150416,000000,16.0526,16.1085,16.0526,16.1085,7634.3091917926,0
+PSCC.US,D,20150417,000000,15.9488,15.9488,15.8332,15.8332,2702.5454538946,0
+PSCC.US,D,20150420,000000,15.9098,15.9873,15.9098,15.9808,108889.67886437,0
+PSCC.US,D,20150421,000000,15.9907,15.9991,15.9907,15.9907,46105.120071075,0
+PSCC.US,D,20150422,000000,15.854,15.9428,15.854,15.9219,6254.0260899164,0
+PSCC.US,D,20150423,000000,15.9068,15.9068,15.8741,15.8829,8446.5996897994,0
+PSCC.US,D,20150424,000000,15.8184,15.9514,15.8184,15.9068,7765.6193098914,0
+PSCC.US,D,20150427,000000,15.9569,15.9569,15.8154,15.8681,5063.073855997,0
+PSCC.US,D,20150428,000000,16.0971,16.1059,15.9724,15.9808,10132.255159347,0
+PSCC.US,D,20150429,000000,15.9098,15.9098,15.8275,15.8275,4727.1642515579,0
+PSCC.US,D,20150430,000000,15.5129,15.5129,15.5129,15.5129,1352.7995887856,0
+PSCC.US,D,20150501,000000,15.5665,15.5665,15.4627,15.4627,3047.6162293637,0
+PSCC.US,D,20150504,000000,15.6911,15.8007,15.6911,15.7805,2024.6187976634,0
+PSCC.US,D,20150505,000000,15.8184,15.8184,15.6262,15.6399,6754.836772898,0
+PSCC.US,D,20150506,000000,15.6365,15.6365,15.6063,15.6063,13589.070361392,0
+PSCC.US,D,20150507,000000,15.712,15.7719,15.712,15.7719,3178.9263474625,0
+PSCC.US,D,20150508,000000,15.8507,15.8862,15.8507,15.8862,3371.3109390956,0
+PSCC.US,D,20150511,000000,15.7685,16.0672,15.7685,16.0672,2702.5454538946,0
+PSCC.US,D,20150512,000000,15.9632,15.9632,15.9632,15.9632,1395.5517202597,0
+PSCC.US,D,20150513,000000,15.8741,16.0286,15.8741,16.0286,2363.582125779,0
+PSCC.US,D,20150514,000000,16.1672,16.3355,16.1672,16.3355,25672.65495016,0
+PSCC.US,D,20150515,000000,16.5798,16.6859,16.5798,16.6472,32085.474671265,0
+PSCC.US,D,20150518,000000,16.9268,16.9487,16.9172,16.9172,10208.598251265,0
+PSCC.US,D,20150519,000000,16.7988,16.7988,16.7572,16.7688,8104.5826380071,0
+PSCC.US,D,20150520,000000,16.8604,16.9672,16.7956,16.8991,9460.4359504694,0
+PSCC.US,D,20150521,000000,16.8375,16.8991,16.8247,16.8309,3710.2742672113,0
+PSCC.US,D,20150522,000000,16.843,16.8632,16.8214,16.8214,1352.7995887856,0
+PSCC.US,D,20150526,000000,16.7208,16.7208,16.5244,16.5244,2650.6321513904,0
+PSCC.US,D,20150527,000000,16.5408,16.7179,16.5319,16.692,52359.146160991,0
+PSCC.US,D,20150528,000000,16.6681,16.7089,16.6681,16.7046,20737.837488586,0
+PSCC.US,D,20150529,000000,16.6797,16.698,16.5742,16.5742,12843.961784272,0
+PSCC.US,D,20150601,000000,16.5221,16.659,16.5188,16.6423,9564.2625554777,0
+PSCC.US,D,20150602,000000,16.5768,16.7628,16.5768,16.6797,5460.05793397,0
+PSCC.US,D,20150603,000000,16.7294,16.7812,16.6829,16.7421,4727.1642515579,0
+PSCC.US,D,20150604,000000,16.6714,16.7323,16.6417,16.6417,12495.837285126,0
+PSCC.US,D,20150605,000000,16.5494,16.6232,16.5494,16.5915,16212.21899969,0
+PSCC.US,D,20150608,000000,16.5798,16.6086,16.5408,16.5709,11482.001024456,0
+PSCC.US,D,20150609,000000,16.6119,16.7208,16.6119,16.7208,2925.4672822949,0
+PSCC.US,D,20150610,000000,16.952,16.952,16.8991,16.9314,8657.3066234928,0
+PSCC.US,D,20150611,000000,16.8656,16.8656,16.8656,16.8656,1105.4479709716,0
+PSCC.US,D,20150612,000000,16.84,16.84,16.84,16.84,1352.7995887856,0
+PSCC.US,D,20150615,000000,16.7779,16.7926,16.7779,16.7838,2363.582125779,0
+PSCC.US,D,20150616,000000,16.902,16.902,16.8656,16.8879,4394.3083707958,0
+PSCC.US,D,20150617,000000,16.941,16.941,16.8751,16.8751,2363.582125779,0
+PSCC.US,D,20150618,000000,16.958,17.1182,16.952,17.1119,4055.3450426802,0
+PSCC.US,D,20150619,000000,17.1132,17.1132,17.1132,17.1132,1010.7825369933,0
+PSCC.US,D,20150622,000000,17.1934,17.1934,17.1665,17.1665,10120.040264641,0
+PSCC.US,D,20150623,000000,17.1522,17.1522,17.1165,17.1254,2690.3305591878,0
+PSCC.US,D,20150624,000000,17.274,17.274,17.1878,17.2177,3368.257215419,0
+PSCC.US,D,20150625,000000,17.1908,17.2563,17.1764,17.1764,3707.2205435346,0
+PSCC.US,D,20150626,000000,17.2789,17.2789,17.1132,17.1132,4721.0568042047,0
+PSCC.US,D,20150629,000000,16.9533,16.9533,16.8322,16.8764,4049.2375953269,0
+PSCC.US,D,20150630,000000,16.8826,16.8826,16.811,16.829,3108.690702898,0
+PSCC.US,D,20150701,000000,16.9092,16.9478,16.8385,16.9423,14502.133740729,0
+PSCC.US,D,20150702,000000,16.9453,16.9453,16.7579,16.7907,10449.842421726,0
+PSCC.US,D,20150706,000000,16.7606,16.7873,16.6276,16.6806,7756.4581388613,0
+PSCC.US,D,20150707,000000,16.7431,16.7431,16.5384,16.6214,14169.277859967,0
+PSCC.US,D,20150708,000000,16.5807,16.5807,16.4232,16.5093,6745.6756018678,0
+PSCC.US,D,20150709,000000,17.881,17.881,16.4265,16.4708,13149.334151943,0
+PSCC.US,D,20150710,000000,16.544,16.6806,16.544,16.6777,5056.9664086434,0
+PSCC.US,D,20150713,000000,16.811,16.8139,16.6839,16.7431,7756.4581388613,0
+PSCC.US,D,20150714,000000,16.7579,16.7579,16.7579,16.7579,726.78623505864,0
+PSCC.US,D,20150715,000000,16.6691,16.6691,16.6004,16.6338,3667.5221357373,0
+PSCC.US,D,20150716,000000,16.773,16.773,16.7189,16.7189,12825.639442211,0
+PSCC.US,D,20150717,000000,16.7129,16.7129,16.6188,16.6188,3044.5625056868,0
+PSCC.US,D,20150720,000000,16.4739,16.5689,16.4739,16.5689,5392.8760130824,0
+PSCC.US,D,20150721,000000,16.6633,16.6633,16.4317,16.4317,2699.4917302178,0
+PSCC.US,D,20150722,000000,16.4802,16.53,16.4708,16.53,63419.733318059,0
+PSCC.US,D,20150723,000000,16.5116,16.5116,16.3103,16.3103,4049.2375953269,0
+PSCC.US,D,20150724,000000,16.0738,16.0738,16.0738,16.0738,2360.5284021023,0
+PSCC.US,D,20150727,000000,16.0944,16.2215,15.8862,16.1122,24961.137333485,0
+PSCC.US,D,20150728,000000,16.0675,16.3202,16.0675,16.3202,2021.5650739867,0
+PSCC.US,D,20150730,000000,16.3329,16.5064,16.3329,16.5064,5056.9664086434,0
+PSCC.US,D,20150731,000000,16.5893,16.6308,16.5566,16.5566,1691.7629169013,0
+PSCC.US,D,20150803,000000,16.5064,16.5064,16.4848,16.4852,2348.3135073954,0
+PSCC.US,D,20150804,000000,16.5504,16.5504,16.5504,16.5504,4721.0568042047,0
+PSCC.US,D,20150805,000000,16.6898,16.693,16.6633,16.6633,2021.5650739867,0
+PSCC.US,D,20150806,000000,16.7036,16.7036,16.5598,16.6242,7200.6804296989,0
+PSCC.US,D,20150810,000000,16.4468,16.4708,16.4468,16.4708,2360.5284021023,0
+PSCC.US,D,20150811,000000,16.4403,16.4403,16.419,16.419,916.11710301511,0
+PSCC.US,D,20150812,000000,16.275,16.3392,16.275,16.3221,8767.2406758547,0
+PSCC.US,D,20150813,000000,16.301,16.3807,16.266,16.266,13824.207084498,0
+PSCC.US,D,20150814,000000,16.6371,16.6898,16.6371,16.6869,2021.5650739867,0
+PSCC.US,D,20150817,000000,16.6987,16.7556,16.5146,16.7556,8437.4385187692,0
+PSCC.US,D,20150818,000000,16.7069,16.7069,16.6869,16.6869,1346.6921414322,0
+PSCC.US,D,20150819,000000,16.6004,16.6033,16.4739,16.4739,4721.0568042047,0
+PSCC.US,D,20150820,000000,16.4825,16.4825,16.3457,16.3457,3368.257215419,0
+PSCC.US,D,20150821,000000,15.2666,16.2362,15.2666,16.053,40806.909491969,0
+PSCC.US,D,20150824,000000,14.6826,15.8741,12.9284,15.5391,48890.116064239,0
+PSCC.US,D,20150825,000000,15.7266,15.7266,15.471,15.471,25974.973594155,0
+PSCC.US,D,20150826,000000,15.5748,15.7533,15.4847,15.7533,3707.2205435346,0
+PSCC.US,D,20150827,000000,15.8681,16.0375,15.8681,15.9458,4721.0568042047,0
+PSCC.US,D,20150828,000000,16.0166,16.0817,15.9658,16.0817,1691.7629169013,0
+PSCC.US,D,20150831,000000,16.0817,16.1482,16.0788,16.1062,16862.662142831,0
+PSCC.US,D,20150901,000000,15.9488,15.9488,15.7559,15.7559,14502.133740729,0
+PSCC.US,D,20150902,000000,15.9991,16.0642,15.9991,16.0642,2360.5284021023,0
+PSCC.US,D,20150903,000000,16.4108,16.4232,16.3483,16.3483,7423.6022580992,0
+PSCC.US,D,20150904,000000,16.2637,16.364,16.2637,16.364,9781.0769365247,0
+PSCC.US,D,20150908,000000,16.4772,16.5689,16.4772,16.547,22603.66265506,0
+PSCC.US,D,20150909,000000,16.7097,16.7097,16.5171,16.6242,76230.104141887,0
+PSCC.US,D,20150910,000000,16.4265,16.4265,16.4265,16.4265,2006.2964556031,0
+PSCC.US,D,20150911,000000,16.3515,16.3748,16.3136,16.3701,14169.277859967,0
+PSCC.US,D,20150914,000000,16.4675,16.4675,16.2336,16.2775,20233.973081927,0
+PSCC.US,D,20150915,000000,16.3777,16.4317,16.3777,16.4265,19235.405439641,0
+PSCC.US,D,20150916,000000,16.7252,16.7252,16.6806,16.6957,3044.5625056868,0
+PSCC.US,D,20150917,000000,16.7464,16.7975,16.7464,16.7832,2146.7677447321,0
+PSCC.US,D,20150918,000000,16.772,16.772,16.3974,16.3974,2751.4050327221,0
+PSCC.US,D,20150921,000000,16.8576,16.8576,16.5349,16.6361,20215.650739867,0
+PSCC.US,D,20150922,000000,16.4792,16.4792,16.3797,16.4219,124680.48399668,0
+PSCC.US,D,20150923,000000,16.5133,16.5188,16.4455,16.5188,3365.2034917421,0
+PSCC.US,D,20150924,000000,16.6498,16.6652,16.5083,16.6527,12892.8213631,0
+PSCC.US,D,20150925,000000,16.8251,16.8284,16.7897,16.7897,12468.353772035,0
+PSCC.US,D,20150928,000000,16.8619,16.8619,16.1636,16.1933,14602.906622061,0
+PSCC.US,D,20150929,000000,16.4337,16.4337,16.0362,16.0362,14834.989621492,0
+PSCC.US,D,20150930,000000,16.1557,16.1782,16.134,16.1465,5386.7685657289,0
+PSCC.US,D,20151001,000000,16.5827,16.5827,16.0831,16.1662,7414.441087069,0
+PSCC.US,D,20151002,000000,16.1217,16.4007,16.0895,16.4007,13482.190032706,0
+PSCC.US,D,20151005,000000,16.706,16.8859,16.706,16.8859,14321.964043803,0
+PSCC.US,D,20151006,000000,16.8404,16.8434,16.7864,16.7864,4046.18387165,0
+PSCC.US,D,20151007,000000,16.7487,16.7812,16.6361,16.7327,32018.292750376,0
+PSCC.US,D,20151008,000000,16.8636,16.8659,16.7662,16.846,18529.995270319,0
+PSCC.US,D,20151009,000000,16.8784,17.0549,16.8784,16.9682,11121.661630604,0
+PSCC.US,D,20151012,000000,17.0576,17.102,17.0517,17.102,28176.708365068,0
+PSCC.US,D,20151013,000000,17.2294,17.2294,17.0033,17.0033,9103.1502802934,0
+PSCC.US,D,20151014,000000,16.8883,16.8883,16.703,16.7179,13482.190032706,0
+PSCC.US,D,20151015,000000,16.9259,16.9259,16.5883,16.5883,7414.441087069,0
+PSCC.US,D,20151016,000000,16.8379,16.9855,16.8345,16.9416,8428.277347739,0
+PSCC.US,D,20151019,000000,17.161,17.161,16.9416,16.9556,13137.119257237,0
+PSCC.US,D,20151020,000000,16.9757,16.9757,16.8636,16.9172,2992.6492031827,0
+PSCC.US,D,20151021,000000,16.8818,16.8818,16.8434,16.8692,12813.424547505,0
+PSCC.US,D,20151022,000000,17.1817,17.2229,17.1247,17.2229,5050.8589612899,0
+PSCC.US,D,20151023,000000,17.3182,17.3182,17.1662,17.2343,6061.6414982833,0
+PSCC.US,D,20151026,000000,17.1875,17.1875,17.0658,17.0923,14489.918846023,0
+PSCC.US,D,20151027,000000,17.1102,17.1102,16.8251,16.8434,23928.978730755,0
+PSCC.US,D,20151028,000000,16.8659,16.8659,16.7812,16.7864,27630.091826936,0
+PSCC.US,D,20151029,000000,16.9292,18.6235,16.9292,17.0896,17867.337232472,0
+PSCC.US,D,20151030,000000,17.0863,17.1515,17.0385,17.1335,25275.670872187,0
+PSCC.US,D,20151102,000000,17.1577,17.3244,17.032,17.2406,20853.878988301,0
+PSCC.US,D,20151103,000000,17.1931,17.333,17.1931,17.3087,15170.899225931,0
+PSCC.US,D,20151104,000000,17.312,17.3211,17.1391,17.1391,11915.62978655,0
+PSCC.US,D,20151105,000000,17.4217,17.8013,17.2173,17.2943,16514.537643686,0
+PSCC.US,D,20151106,000000,17.5053,17.6566,17.1365,17.2848,17519.212733325,0
+PSCC.US,D,20151109,000000,17.5668,17.5668,17.1401,17.2161,14175.385307321,0
+PSCC.US,D,20151110,000000,17.1635,17.2526,17.1635,17.2526,15170.899225931,0
+PSCC.US,D,20151111,000000,17.4371,17.4371,17.2229,17.2229,9439.0598847324,0
+PSCC.US,D,20151112,000000,17.274,17.274,16.7782,16.7782,15170.899225931,0
+PSCC.US,D,20151113,000000,17.0572,17.0572,16.8549,16.8549,10440.681250696,0
+PSCC.US,D,20151116,000000,16.8379,17.0896,16.7149,16.8754,17519.212733325,0
+PSCC.US,D,20151117,000000,17.072,17.072,16.7245,16.7454,6739.5681545146,0
+PSCC.US,D,20151118,000000,16.7576,17.0298,16.7576,17.0298,19552.992702019,0
+PSCC.US,D,20151119,000000,17.1515,17.1515,16.8486,16.9148,124011.71851148,0
+PSCC.US,D,20151120,000000,17.0863,17.1302,17.0268,17.0385,7414.441087069,0
+PSCC.US,D,20151123,000000,16.9622,17.2526,16.9622,17.2526,22915.142470084,0
+PSCC.US,D,20151124,000000,17.2294,17.232,17.0863,17.1102,4046.18387165,0
+PSCC.US,D,20151125,000000,17.3358,17.4655,17.3358,17.46,6061.6414982833,0
+PSCC.US,D,20151127,000000,17.7633,17.7633,17.3588,17.5085,13137.119257237,0
+PSCC.US,D,20151130,000000,17.4629,17.5261,17.3384,17.3384,10440.681250696,0
+PSCC.US,D,20151201,000000,17.7576,17.7576,17.1424,17.1758,13964.678373627,0
+PSCC.US,D,20151202,000000,17.1662,17.2432,16.9102,17.0241,36363.741542345,0
+PSCC.US,D,20151203,000000,16.9682,16.9682,16.793,16.793,8864.9598335097,0
+PSCC.US,D,20151204,000000,16.8883,16.9737,16.8883,16.8911,7072.4240352767,0
+PSCC.US,D,20151207,000000,16.8818,16.8849,16.7662,16.7991,9771.9157654945,0
+PSCC.US,D,20151208,000000,16.6954,16.7916,16.6714,16.7916,13537.157058886,0
+PSCC.US,D,20151209,000000,16.7628,16.8725,16.6388,16.6388,6739.5681545146,0
+PSCC.US,D,20151210,000000,16.5994,16.5994,16.4662,16.4662,5386.7685657289,0
+PSCC.US,D,20151211,000000,16.5162,16.5162,16.125,16.175,11454.517511366,0
+PSCC.US,D,20151214,000000,16.1433,16.3214,15.994,16.134,43204.082578194,0
+PSCC.US,D,20151215,000000,16.3156,16.3156,16.0961,16.1782,8428.277347739,0
+PSCC.US,D,20151216,000000,16.5133,16.5162,16.5133,16.5133,5386.7685657289,0
+PSCC.US,D,20151217,000000,16.4872,16.4872,16.4872,16.4872,1346.6921414322,0
+PSCC.US,D,20151218,000000,16.4708,16.4708,16.282,16.3069,4091.9897268009,0
+PSCC.US,D,20151221,000000,16.5307,16.5307,16.305,16.3801,14331.125214833,0
+PSCC.US,D,20151222,000000,16.3984,16.5378,16.3408,16.5378,4995.8919351091,0
+PSCC.US,D,20151223,000000,16.8369,16.8369,16.8369,16.8369,1001.6213659632,0
+PSCC.US,D,20151224,000000,16.846,16.86,16.7069,16.7069,3084.2609134841,0
+PSCC.US,D,20151228,000000,16.6563,16.6685,16.5583,16.5605,5130.2557768845,0
+PSCC.US,D,20151229,000000,16.8751,16.8751,16.6007,16.6007,9857.4200284428,0
+PSCC.US,D,20151230,000000,16.6279,16.6914,16.6279,16.6388,9121.4726223538,0
+PSCC.US,D,20151231,000000,16.4802,16.5437,16.4708,16.4708,4244.6759106367,0
+PSCC.US,D,20160104,000000,16.3236,16.3372,15.8378,15.9785,50890.305072487,0
+PSCC.US,D,20160105,000000,16.347,16.347,16.0326,16.105,11472.839853426,0
+PSCC.US,D,20160106,000000,15.9841,16.1177,15.9841,16.0614,2519.3220332915,0
+PSCC.US,D,20160107,000000,15.9775,16.0043,15.8096,15.8096,10801.020644549,0
+PSCC.US,D,20160108,000000,15.9808,15.9808,15.6789,15.7843,20130.146476919,0
+PSCC.US,D,20160111,000000,15.841,16.0417,15.7722,15.9962,548769.41332446,0
+PSCC.US,D,20160112,000000,16.0868,16.1662,15.9674,16.1642,366730.83750799,0
+PSCC.US,D,20160113,000000,16.5366,16.5366,15.7336,15.7356,90148.976660364,0
+PSCC.US,D,20160114,000000,15.6756,16.0473,15.6756,15.9152,382139.92718069,0
+PSCC.US,D,20160115,000000,15.6573,15.7507,15.3701,15.6478,104559.4986908,0
+PSCC.US,D,20160119,000000,15.673,16.2041,15.4238,15.5672,108993.50546938,0
+PSCC.US,D,20160120,000000,15.3304,15.9808,15.0676,15.6494,109992.07311167,0
+PSCC.US,D,20160121,000000,15.7699,15.7699,15.483,15.5761,15613.689159054,0
+PSCC.US,D,20160122,000000,16.0594,16.0626,15.7421,15.8027,28671.411600696,0
+PSCC.US,D,20160125,000000,15.6372,15.6559,15.5617,15.5617,3814.1008722195,0
+PSCC.US,D,20160126,000000,15.7872,15.9566,15.7627,15.841,25660.440055454,0
+PSCC.US,D,20160127,000000,15.8728,16.102,15.6987,15.7388,8730.595991734,0
+PSCC.US,D,20160128,000000,15.8494,15.8494,15.5005,15.5017,60708.026693135,0
+PSCC.US,D,20160129,000000,15.7722,16.045,15.7689,16.0296,16639.740314431,0
+PSCC.US,D,20160201,000000,15.8653,16.0804,15.8653,16.0296,40238.916888099,0
+PSCC.US,D,20160202,000000,15.8613,15.8613,15.6481,15.6481,19397.252794507,0
+PSCC.US,D,20160203,000000,15.7689,15.7689,15.5646,15.7507,18081.097889841,0
+PSCC.US,D,20160204,000000,15.8256,15.8256,15.5554,15.5554,11662.170721382,0
+PSCC.US,D,20160205,000000,15.5977,15.6154,15.4769,15.4971,10593.367434531,0
+PSCC.US,D,20160208,000000,15.3845,15.4368,15.2698,15.3995,12392.010680118,0
+PSCC.US,D,20160209,000000,15.4428,15.5623,15.373,15.5129,100504.15364811,0
+PSCC.US,D,20160210,000000,15.754,15.754,15.4533,15.4533,186753.52517331,0
+PSCC.US,D,20160211,000000,15.3392,15.3766,15.0733,15.3753,57229.835425354,0
+PSCC.US,D,20160212,000000,15.4228,15.5547,15.3606,15.5547,33710.055667278,0
+PSCC.US,D,20160216,000000,15.5944,15.8197,15.5944,15.8076,102281.42082797,0
+PSCC.US,D,20160217,000000,15.9756,16.0103,15.9245,15.9658,60320.20378619,0
+PSCC.US,D,20160218,000000,16.0053,16.0053,15.9046,15.9644,24722.946886701,0
+PSCC.US,D,20160219,000000,16.0053,16.1147,16.0053,16.1147,4317.9652788778,0
+PSCC.US,D,20160222,000000,16.0895,16.1344,16.0053,16.0385,54811.286273392,0
+PSCC.US,D,20160223,000000,16.0928,16.212,16.0831,16.212,3807.9934248663,0
+PSCC.US,D,20160224,000000,16.122,16.4167,16.122,16.3997,84542.339989911,0
+PSCC.US,D,20160225,000000,16.4556,16.6649,16.4543,16.6116,12318.721311876,0
+PSCC.US,D,20160226,000000,16.6116,16.6116,16.4498,16.4498,2351.3672310721,0
+PSCC.US,D,20160229,000000,16.7645,16.7645,16.561,16.6593,35985.079806435,0
+PSCC.US,D,20160301,000000,16.7405,16.7405,16.4875,16.5788,12440.870258945,0
+PSCC.US,D,20160302,000000,16.7497,17.0507,16.7497,17.0343,17400.117509933,0
+PSCC.US,D,20160303,000000,17.0978,17.142,16.9895,17.1295,16880.984484892,0
+PSCC.US,D,20160304,000000,17.101,17.1866,16.9895,17.0192,44214.865115185,0
+PSCC.US,D,20160307,000000,17.0886,17.2128,17.0886,17.2128,3270.538057764,0
+PSCC.US,D,20160308,000000,17.2356,17.3165,17.142,17.1692,163966.63909764,0
+PSCC.US,D,20160309,000000,17.2744,17.3846,17.272,17.3846,5750.1616832581,0
+PSCC.US,D,20160310,000000,17.2799,17.2799,17.0975,17.1748,27217.839130579,0
+PSCC.US,D,20160311,000000,17.3103,17.3886,17.2829,17.385,34061.233890103,0
+PSCC.US,D,20160314,000000,17.3916,17.4155,17.0765,17.0765,567491.79318638,0
+PSCC.US,D,20160315,000000,17.1541,17.1541,16.826,16.8722,241824.37795923,0
+PSCC.US,D,20160316,000000,16.8047,17.1846,16.8047,17.1817,120157.91923147,0
+PSCC.US,D,20160317,000000,17.2088,17.4265,17.2088,17.4265,5466.1653813236,0
+PSCC.US,D,20160318,000000,17.5599,17.5913,17.5599,17.5762,8525.996505394,0
+PSCC.US,D,20160321,000000,17.5291,17.5668,17.4957,17.5275,33297.802970923,0
+PSCC.US,D,20160322,000000,17.3277,17.3371,17.2586,17.2754,12960.003283988,0
+PSCC.US,D,20160323,000000,17.2645,17.2645,17.1512,17.2161,8580.9635315748,0
+PSCC.US,D,20160324,000000,17.0385,17.2047,17.0385,17.2047,121898.54172719,0
+PSCC.US,D,20160328,000000,17.354,17.4721,17.354,17.456,12150.766509657,0
+PSCC.US,D,20160329,000000,17.6168,17.8075,17.6168,17.8075,22869.336614934,0
+PSCC.US,D,20160330,000000,17.8913,17.8913,17.7413,17.7569,6779.2665623119,0
+PSCC.US,D,20160331,000000,17.7983,17.93,17.7947,17.93,35490.376570806,0
+PSCC.US,D,20160401,000000,17.8075,17.9787,17.8055,17.9787,2672.0082171274,0
+PSCC.US,D,20160404,000000,18.0665,18.0665,17.8765,17.9165,5060.02013232,0
+PSCC.US,D,20160405,000000,17.8919,17.8919,17.646,17.646,10116.986540964,0
+PSCC.US,D,20160406,000000,17.6208,17.7033,17.5893,17.7033,14602.906622061,0
+PSCC.US,D,20160407,000000,17.573,17.573,17.4413,17.4528,16887.091932245,0
+PSCC.US,D,20160408,000000,17.5291,17.739,17.3628,17.4498,9307.7497666336,0
+PSCC.US,D,20160411,000000,17.5291,17.5708,17.3987,17.3987,29511.185611794,0
+PSCC.US,D,20160412,000000,17.4096,17.5851,17.4096,17.5851,5844.8271172365,0
+PSCC.US,D,20160413,000000,17.5313,17.63,17.5313,17.6208,10993.405236182,0
+PSCC.US,D,20160414,000000,17.5137,17.5137,17.3987,17.4139,7130.4447851344,0
+PSCC.US,D,20160415,000000,17.4531,17.573,17.4531,17.5652,15668.656185235,0
+PSCC.US,D,20160418,000000,17.4894,17.6712,17.4894,17.649,5960.8686169516,0
+PSCC.US,D,20160419,000000,17.6971,17.7826,17.6372,17.6372,106571.90259375,0
+PSCC.US,D,20160420,000000,17.7062,17.7569,17.7033,17.7033,17589.44837789,0
+PSCC.US,D,20160421,000000,17.4468,17.4468,17.3152,17.3152,5017.2680008461,0
+PSCC.US,D,20160422,000000,17.2782,17.5159,17.2612,17.5078,31303.721410025,0
+PSCC.US,D,20160425,000000,17.5671,17.6031,17.5491,17.6031,11115.55418325,0
+PSCC.US,D,20160426,000000,17.6031,17.7797,17.6031,17.7797,56255.697572482,0
+PSCC.US,D,20160427,000000,17.8527,17.8857,17.7363,17.7882,6370.0675896318,0
+PSCC.US,D,20160428,000000,17.7947,18.0323,17.7947,17.9394,4556.1557256618,0
+PSCC.US,D,20160429,000000,18.0115,18.5102,18.0115,18.4676,19992.728911466,0
+PSCC.US,D,20160502,000000,18.5528,18.6971,18.5115,18.6933,47897.655869304,0
+PSCC.US,D,20160503,000000,18.6271,18.6271,18.4526,18.4982,12330.936206584,0
+PSCC.US,D,20160504,000000,18.4676,18.576,18.4467,18.5639,7502.9990736938,0
+PSCC.US,D,20160505,000000,18.5884,18.6258,18.5191,18.5191,22560.910523586,0
+PSCC.US,D,20160506,000000,18.4889,18.6628,18.4889,18.5872,9466.543397823,0
+PSCC.US,D,20160509,000000,18.8252,18.8875,18.7247,18.7263,40721.405229021,0
+PSCC.US,D,20160510,000000,18.801,18.8191,18.7024,18.8191,15851.879605839,0
+PSCC.US,D,20160511,000000,18.7326,18.7778,18.6559,18.6671,12450.031429976,0
+PSCC.US,D,20160512,000000,18.7718,18.7718,18.6642,18.744,3175.8726237859,0
+PSCC.US,D,20160513,000000,18.6933,18.7011,18.4965,18.5191,18868.958598435,0
+PSCC.US,D,20160516,000000,18.5495,18.7649,18.5495,18.69,319263.75667709,0
+PSCC.US,D,20160517,000000,18.724,18.7313,18.033,18.0787,62454.756636218,0
+PSCC.US,D,20160518,000000,18.1709,18.4949,18.1709,18.3838,6699.8697467173,0
+PSCC.US,D,20160519,000000,18.3326,18.4025,18.2944,18.3991,14205.922544088,0
+PSCC.US,D,20160520,000000,18.4764,18.5363,18.4181,18.4889,25058.85649114,0
+PSCC.US,D,20160523,000000,18.5557,18.6126,18.5426,18.6065,411690.81120029,0
+PSCC.US,D,20160524,000000,18.7794,18.9211,18.73,18.837,392284.39723475,0
+PSCC.US,D,20160525,000000,18.9723,18.9723,18.8214,18.8284,159947.93873908,0
+PSCC.US,D,20160526,000000,18.9031,18.981,18.8039,18.8887,16917.629169013,0
+PSCC.US,D,20160527,000000,18.9211,18.9575,18.7417,18.759,18774.293164456,0
+PSCC.US,D,20160531,000000,18.8491,18.9395,18.6791,18.7895,101621.81651379,0
+PSCC.US,D,20160601,000000,18.8465,19.0872,18.708,18.9668,201313.67966389,0
+PSCC.US,D,20160602,000000,19.0365,19.0365,18.9211,18.98,42956.730960377,0
+PSCC.US,D,20160603,000000,18.9843,18.9991,18.8917,18.9178,39512.130653041,0
+PSCC.US,D,20160606,000000,18.978,19.1052,18.9267,19.0561,27581.232248109,0
+PSCC.US,D,20160607,000000,19.1592,19.1592,18.9991,19.0416,266412.96100415,0
+PSCC.US,D,20160608,000000,19.1826,19.1826,18.9483,19.1023,41771.88617381,0
+PSCC.US,D,20160609,000000,19.2726,19.2726,18.9903,19.1842,18139.118639699,0
+PSCC.US,D,20160610,000000,19.1409,19.1409,18.9575,18.9991,18679.627730478,0
+PSCC.US,D,20160613,000000,19.2362,19.2362,18.6743,18.7014,33077.9348662,0
+PSCC.US,D,20160614,000000,18.597,18.7826,18.1709,18.7744,32461.082683504,0
+PSCC.US,D,20160615,000000,18.8224,18.8551,18.7778,18.8258,9319.9646613404,0
+PSCC.US,D,20160616,000000,18.874,19.0604,18.874,19.0604,59489.590946123,0
+PSCC.US,D,20160617,000000,19.1052,19.1052,18.9267,18.9863,19043.020848007,0
+PSCC.US,D,20160620,000000,19.5041,19.5041,19.0967,19.0967,20539.345449599,0
+PSCC.US,D,20160621,000000,19.3448,19.3448,19.0316,19.1297,17500.890391266,0
+PSCC.US,D,20160622,000000,19.3178,19.3178,19.081,19.099,16749.674366794,0
+PSCC.US,D,20160623,000000,19.45,19.45,19.1556,19.2968,40382.441900908,0
+PSCC.US,D,20160624,000000,18.8115,19.1707,18.6625,18.9836,56228.214059388,0
+PSCC.US,D,20160627,000000,18.8426,18.9899,18.728,18.7945,13240.945862245,0
+PSCC.US,D,20160628,000000,19.176,19.4529,18.8092,18.8327,50545.234297021,0
+PSCC.US,D,20160629,000000,18.9539,19.2696,18.9539,19.1942,32894.711445596,0
+PSCC.US,D,20160630,000000,19.523,19.6973,19.3498,19.6973,23675.519665588,0
+PSCC.US,D,20160701,000000,19.9497,19.9497,19.5952,19.6606,27285.021051467,0
+PSCC.US,D,20160705,000000,19.5683,19.7116,19.5433,19.6039,35896.521819808,0
+PSCC.US,D,20160706,000000,19.5041,19.8266,19.5041,19.7415,121742.80181968,0
+PSCC.US,D,20160707,000000,20.5758,20.5758,19.6966,19.7813,22792.993523016,0
+PSCC.US,D,20160708,000000,19.9471,20.0608,19.7748,20.0608,124402.5951421,0
+PSCC.US,D,20160711,000000,20.308,20.308,20.0529,20.1478,60943.163416242,0
+PSCC.US,D,20160712,000000,20.4458,20.4458,20.0633,20.2356,48593.904867596,0
+PSCC.US,D,20160713,000000,20.2484,20.2484,20.0585,20.199,45198.164139089,0
+PSCC.US,D,20160714,000000,20.2264,20.2736,20.0997,20.1122,13518.834716827,0
+PSCC.US,D,20160715,000000,20.069,20.1538,20.069,20.0935,74712.40347456,0
+PSCC.US,D,20160718,000000,20.1971,20.2688,20.1349,20.1438,26307.829474917,0
+PSCC.US,D,20160719,000000,20.1571,20.1594,20.068,20.1269,54386.81868233,0
+PSCC.US,D,20160720,000000,20.0761,20.2323,20.0761,20.1122,18297.912270888,0
+PSCC.US,D,20160721,000000,20.1293,20.1358,19.9275,20.0755,19684.302820118,0
+PSCC.US,D,20160722,000000,20.082,20.1901,20.0438,20.0997,23425.114324096,0
+PSCC.US,D,20160725,000000,20.0997,20.1571,20.0034,20.0686,37997.483709389,0
+PSCC.US,D,20160726,000000,20.2419,20.4308,20.1687,20.2326,13699.004413753,0
+PSCC.US,D,20160727,000000,20.2739,20.2828,20.0159,20.0159,38287.587458679,0
+PSCC.US,D,20160728,000000,19.9645,20.082,19.9595,20.0676,33477.972667848,0
+PSCC.US,D,20160729,000000,20.1504,20.6427,20.1504,20.5838,46718.918530094,0
+PSCC.US,D,20160801,000000,20.8037,20.8037,20.4216,20.5245,403033.50457677,0
+PSCC.US,D,20160802,000000,20.4881,20.4881,20.254,20.254,415043.79979733,0
+PSCC.US,D,20160803,000000,20.3438,20.4587,20.1888,20.257,36217.162805864,0
+PSCC.US,D,20160804,000000,20.332,20.4557,20.139,20.4557,22661.683404917,0
+PSCC.US,D,20160805,000000,20.7383,20.7383,20.4861,20.4861,339980.21809994,0
+PSCC.US,D,20160808,000000,20.792,20.792,20.462,20.4849,373030.66945303,0
+PSCC.US,D,20160809,000000,20.3227,20.4763,20.2821,20.3829,166812.70956434,0
+PSCC.US,D,20160810,000000,20.4557,20.4733,20.212,20.2769,44220.972562539,0
+PSCC.US,D,20160811,000000,20.3889,20.5182,20.1478,20.1842,63007.480621701,0
+PSCC.US,D,20160812,000000,20.2713,20.3978,20.16,20.2713,153916.83447757,0
+PSCC.US,D,20160815,000000,20.3532,20.3532,20.1368,20.181,74846.767316335,0
+PSCC.US,D,20160816,000000,20.2922,20.792,19.8961,19.8961,183968.52918014,0
+PSCC.US,D,20160817,000000,19.974,20.7894,19.7748,19.9045,179131.43087623,0
+PSCC.US,D,20160818,000000,19.9406,20.1299,19.9406,20.1063,47418.221252063,0
+PSCC.US,D,20160819,000000,20.0378,20.124,19.9674,20.124,49354.282063101,0
+PSCC.US,D,20160822,000000,20.0159,20.251,20.0071,20.175,74941.432750312,0
+PSCC.US,D,20160823,000000,20.251,20.3044,20.2051,20.2598,28036.237075939,0
+PSCC.US,D,20160824,000000,20.181,20.2029,20.0925,20.1299,26402.494908896,0
+PSCC.US,D,20160825,000000,20.271,20.2889,20.1584,20.2212,23559.478165872,0
+PSCC.US,D,20160826,000000,20.2981,20.3978,20.0849,20.1329,62531.099728133,0
+PSCC.US,D,20160829,000000,20.1329,20.3097,20.1329,20.2527,79686.919343929,0
+PSCC.US,D,20160830,000000,20.2087,20.2229,20.1299,20.2084,73512.290069609,0
+PSCC.US,D,20160831,000000,20.2713,20.3672,20.0119,20.1571,21449.35510526,0
+PSCC.US,D,20160901,000000,20.0438,20.1122,19.9671,20.069,36357.634094992,0
+PSCC.US,D,20160902,000000,20.2769,20.3352,20.2678,20.3348,17091.691418586,0
+PSCC.US,D,20160906,000000,20.4826,20.6107,20.1478,20.2173,75961.376458335,0
+PSCC.US,D,20160907,000000,20.1504,20.3945,20.1504,20.3945,17537.535075386,0
+PSCC.US,D,20160908,000000,20.2051,20.2886,20.1504,20.1538,27993.484944465,0
+PSCC.US,D,20160909,000000,20.0787,20.0787,19.5034,19.5034,48013.697369022,0
+PSCC.US,D,20160912,000000,19.4412,19.7322,19.428,19.6757,235191.69013339,0
+PSCC.US,D,20160913,000000,19.5358,19.5358,19.3607,19.4661,44126.307128562,0
+PSCC.US,D,20160914,000000,19.4286,19.5316,19.4077,19.4077,53437.110618871,0
+PSCC.US,D,20160915,000000,19.3658,19.5754,19.3658,19.5349,25819.233686643,0
+PSCC.US,D,20160916,000000,19.3531,19.4756,19.3531,19.4756,9093.9891092632,0
+PSCC.US,D,20160919,000000,19.5181,19.6115,19.3855,19.3855,502325.32992524,0
+PSCC.US,D,20160920,000000,19.491,19.5391,19.1952,19.2826,857164.96743609,0
+PSCC.US,D,20160921,000000,19.2463,19.6181,19.2463,19.56,15760.267895537,0
+PSCC.US,D,20160922,000000,19.7319,19.8577,19.7196,19.8515,35059.801532385,0
+PSCC.US,D,20160923,000000,19.7618,19.823,19.7196,19.7588,29080.610573376,0
+PSCC.US,D,20160926,000000,19.7379,19.7379,19.5633,19.5935,452833.63029669,0
+PSCC.US,D,20160927,000000,19.527,19.7474,19.2886,19.4271,279858.50635274,0
+PSCC.US,D,20160928,000000,19.4671,19.579,19.3764,19.579,39197.597114341,0
+PSCC.US,D,20160929,000000,19.547,19.6265,19.5057,19.5057,15094.556134012,0
+PSCC.US,D,20160930,000000,19.671,19.7863,19.6298,19.7494,21424.925315847,0
+PSCC.US,D,20161003,000000,19.6504,19.6985,19.56,19.6836,9152.0098591209,0
+PSCC.US,D,20161004,000000,19.7801,19.7801,19.4998,19.5154,39747.267376149,0
+PSCC.US,D,20161005,000000,19.5568,19.7741,19.5568,19.7163,15592.313093317,0
+PSCC.US,D,20161006,000000,19.5902,19.8639,19.5902,19.7704,75310.933315197,0
+PSCC.US,D,20161007,000000,19.7051,19.7435,19.4546,19.5538,12999.701691784,0
+PSCC.US,D,20161010,000000,19.6836,19.7906,19.6836,19.7893,12911.14370516,0
+PSCC.US,D,20161011,000000,19.7942,19.7942,19.6194,19.6652,8070.9916775633,0
+PSCC.US,D,20161012,000000,19.7319,19.8666,19.6181,19.8407,8736.7034390875,0
+PSCC.US,D,20161013,000000,20.1415,20.1415,19.6305,19.6419,9164.224753828,0
+PSCC.US,D,20161014,000000,20.2821,20.2821,19.6327,19.6531,21589.82639439,0
+PSCC.US,D,20161017,000000,19.6419,19.7078,19.6059,19.6564,13863.905492296,0
+PSCC.US,D,20161018,000000,19.6776,19.7501,19.6085,19.6085,29856.256387262,0
+PSCC.US,D,20161019,000000,19.5132,19.5869,19.4786,19.4938,9836.0439627055,0
+PSCC.US,D,20161020,000000,19.4303,19.4303,19.227,19.227,13744.810268904,0
+PSCC.US,D,20161021,000000,19.1055,19.2689,19.021,19.2529,13903.603900092,0
+PSCC.US,D,20161024,000000,19.5568,19.5568,19.3654,19.4093,29831.826597849,0
+PSCC.US,D,20161025,000000,19.431,19.4575,19.3823,19.4039,6959.4362592382,0
+PSCC.US,D,20161026,000000,19.4039,19.4039,19.1196,19.1196,20200.382121484,0
+PSCC.US,D,20161027,000000,19.1497,19.1497,18.9962,18.9994,10513.970618937,0
+PSCC.US,D,20161028,000000,18.8885,19.0807,18.7675,18.9369,40620.63234769,0
+PSCC.US,D,20161031,000000,18.9369,18.9713,18.8507,18.9671,13527.995887856,0
+PSCC.US,D,20161101,000000,18.9045,18.9638,18.8665,18.9369,22887.658956994,0
+PSCC.US,D,20161102,000000,18.9784,18.9784,18.7774,18.7774,33413.844470638,0
+PSCC.US,D,20161103,000000,18.7496,18.7646,18.5383,18.5544,11683.54678712,0
+PSCC.US,D,20161104,000000,18.391,18.5639,18.2286,18.4126,40214.487098686,0
+PSCC.US,D,20161107,000000,18.9149,18.9149,18.6075,18.7384,25565.774621475,0
+PSCC.US,D,20161108,000000,18.6379,18.7958,18.6379,18.6749,8605.3933209887,0
+PSCC.US,D,20161109,000000,18.4483,18.9932,18.3708,18.9395,15323.585409766,0
+PSCC.US,D,20161110,000000,19.3547,19.3547,18.6753,18.895,274013.67923549,0
+PSCC.US,D,20161111,000000,18.8547,19.4093,18.8547,19.3668,67175.813440423,0
+PSCC.US,D,20161114,000000,19.4612,19.671,19.4612,19.6353,152341.11306038,0
+PSCC.US,D,20161115,000000,19.6258,19.7018,19.5333,19.6386,374004.8073059,0
+PSCC.US,D,20161116,000000,19.6564,19.7468,19.4968,19.7402,69050.799777925,0
+PSCC.US,D,20161117,000000,19.6445,19.7251,19.6059,19.6743,37554.693776265,0
+PSCC.US,D,20161118,000000,19.7254,19.8319,19.6743,19.7893,73203.863978262,0
+PSCC.US,D,20161121,000000,19.7768,19.7768,19.6564,19.692,25025.265530696,0
+PSCC.US,D,20161122,000000,19.9068,19.9161,19.7723,19.8102,22860.175443904,0
+PSCC.US,D,20161123,000000,19.8204,19.9487,19.7768,19.9487,14639.551306182,0
+PSCC.US,D,20161125,000000,20.0182,20.1085,20.0182,20.0843,6464.7330236099,0
+PSCC.US,D,20161128,000000,20.0551,20.0876,19.8379,19.8606,22676.952023301,0
+PSCC.US,D,20161129,000000,19.823,20.0001,19.823,19.9065,15256.403488878,0
+PSCC.US,D,20161130,000000,19.8856,19.8856,19.5666,19.6649,92781.286469693,0
+PSCC.US,D,20161201,000000,19.6211,19.6464,19.4704,19.5728,34800.235019868,0
+PSCC.US,D,20161202,000000,19.509,19.7051,19.509,19.7051,9915.4407783001,0
+PSCC.US,D,20161205,000000,19.8407,20.1744,19.8407,20.1744,45653.16896692,0
+PSCC.US,D,20161206,000000,20.1115,20.3047,20.0716,20.3018,12321.775035553,0
+PSCC.US,D,20161207,000000,20.3912,20.6299,20.3316,20.5784,61306.556533771,0
+PSCC.US,D,20161208,000000,20.5697,20.8222,20.5697,20.7852,47036.505792472,0
+PSCC.US,D,20161209,000000,20.8738,20.9276,20.8428,20.9276,46346.364241533,0
+PSCC.US,D,20161212,000000,20.9974,21.0035,20.5631,20.6411,37319.557053158,0
+PSCC.US,D,20161213,000000,20.6925,20.8401,20.6715,20.825,19580.47621511,0
+PSCC.US,D,20161214,000000,20.9017,20.9017,20.5123,20.5123,32821.422077354,0
+PSCC.US,D,20161215,000000,20.6813,20.7609,20.4911,20.7412,32238.160855099,0
+PSCC.US,D,20161216,000000,20.8843,21.0084,20.8598,20.8598,129975.6408521,0
+PSCC.US,D,20161219,000000,21,21,20.8719,20.9659,28353.824338317,0
+PSCC.US,D,20161220,000000,21.5694,21.5694,21.0893,21.3093,27474.351919423,0
+PSCC.US,D,20161221,000000,21.405,21.4381,21.2256,21.2256,23996.160651643,0
+PSCC.US,D,20161222,000000,21.478,21.478,20.9551,21.0458,27810.261523862,0
+PSCC.US,D,20161223,000000,21.0032,21.1725,21.0032,21.1365,6510.5388787608,0
+PSCC.US,D,20161227,000000,21.0523,21.3199,21.0523,21.2076,74498.64281719,0
+PSCC.US,D,20161228,000000,21.2491,21.2714,20.9197,21.0117,23370.147297916,0
+PSCC.US,D,20161229,000000,21.0671,21.13,20.9881,21.0032,27242.268919993,0
+PSCC.US,D,20161230,000000,21.1553,21.1553,20.9636,21.0324,29465.379756643,0
+PSCC.US,D,20170103,000000,21.4558,21.4558,21.0648,21.1201,31951.110829487,0
+PSCC.US,D,20170104,000000,21.6152,21.6152,21.2803,21.3984,39063.233272563,0
+PSCC.US,D,20170105,000000,21.5454,21.5454,21.1244,21.1771,21632.578525864,0
+PSCC.US,D,20170106,000000,21.4558,21.4558,20.9971,21,23559.478165872,0
+PSCC.US,D,20170109,000000,21.6245,21.6245,20.7897,20.906,29660.818071953,0
+PSCC.US,D,20170110,000000,20.8507,20.8581,20.6862,20.7261,57287.856175212,0
+PSCC.US,D,20170111,000000,20.6666,20.6988,20.5303,20.6682,24185.491519599,0
+PSCC.US,D,20170112,000000,20.5428,20.5735,20.3313,20.3689,20597.366199456,0
+PSCC.US,D,20170113,000000,20.2961,20.5621,20.2961,20.4451,25932.221462681,0
+PSCC.US,D,20170117,000000,20.3171,20.7245,20.3171,20.5694,22234.162090176,0
+PSCC.US,D,20170118,000000,20.6918,20.6918,20.5641,20.6339,28982.891415721,0
+PSCC.US,D,20170119,000000,20.6835,20.6835,20.3948,20.4125,13595.177808744,0
+PSCC.US,D,20170120,000000,20.3935,20.5909,20.3171,20.3171,6818.9649701093,0
+PSCC.US,D,20170123,000000,20.3843,20.5707,20.3329,20.3358,33951.299837739,0
+PSCC.US,D,20170124,000000,20.3171,20.6154,20.3171,20.6097,22701.381812715,0
+PSCC.US,D,20170125,000000,20.6978,20.7955,20.6083,20.7114,13747.86399258,0
+PSCC.US,D,20170126,000000,20.7441,20.7441,20.4098,20.4253,10452.896145402,0
+PSCC.US,D,20170127,000000,20.4151,20.4151,20.2222,20.2674,44813.394955822,0
+PSCC.US,D,20170130,000000,20.2658,20.2658,19.9042,20.0126,11765.99732639,0
+PSCC.US,D,20170131,000000,19.9697,20.1494,19.9697,20.1349,25974.973594155,0
+PSCC.US,D,20170201,000000,20.3142,20.3142,20.1418,20.2192,9292.4811482499,0
+PSCC.US,D,20170202,000000,20.2688,20.2896,20.2078,20.2665,46343.310517858,0
+PSCC.US,D,20170203,000000,20.3171,20.405,20.1767,20.3142,12654.630916315,0
+PSCC.US,D,20170206,000000,20.1741,20.2136,19.9554,20.0474,24054.1814015,0
+PSCC.US,D,20170207,000000,20.2255,20.2255,20.1044,20.1044,235884.88540801,0
+PSCC.US,D,20170208,000000,20.1649,20.3388,20.1283,20.3388,10746.053618367,0
+PSCC.US,D,20170209,000000,20.3663,20.6398,20.3451,20.5968,34824.664809281,0
+PSCC.US,D,20170210,000000,20.5851,20.7501,20.5851,20.7321,22909.035022731,0
+PSCC.US,D,20170213,000000,20.6806,20.7416,20.5909,20.5935,95056.31060885,0
+PSCC.US,D,20170214,000000,20.455,20.6431,20.455,20.6431,50493.320994514,0
+PSCC.US,D,20170215,000000,20.5722,20.8335,20.5722,20.8257,21125.660395529,0
+PSCC.US,D,20170216,000000,20.8074,20.829,20.7379,20.829,18450.598454725,0
+PSCC.US,D,20170217,000000,20.8784,20.9197,20.7799,20.8751,48835.14903806,0
+PSCC.US,D,20170221,000000,21.0032,21.198,20.9491,21.0616,38189.868301024,0
+PSCC.US,D,20170222,000000,21.13,21.13,20.9197,20.942,16645.847761784,0
+PSCC.US,D,20170223,000000,20.8817,21.1915,20.7779,20.9567,15744.999277153,0
+PSCC.US,D,20170224,000000,20.5938,20.7124,20.476,20.6649,10474.272211139,0
+PSCC.US,D,20170227,000000,20.6154,20.7353,20.5339,20.7023,19778.968254096,0
+PSCC.US,D,20170228,000000,20.6063,20.7058,20.3872,20.3872,15305.263067706,0
+PSCC.US,D,20170301,000000,20.5461,20.9386,20.5461,20.8355,11564.451563727,0
+PSCC.US,D,20170302,000000,20.7461,20.7461,20.6001,20.625,9921.5482256537,0
+PSCC.US,D,20170303,000000,20.5011,20.5011,20.406,20.4995,5988.3521300422,0
+PSCC.US,D,20170306,000000,20.3663,20.3663,20.2239,20.329,26008.564554599,0
+PSCC.US,D,20170307,000000,20.2319,20.4451,20.2319,20.2864,6034.1579851927,0
+PSCC.US,D,20170308,000000,20.2353,20.2399,20.1073,20.1309,110505.09868937,0
+PSCC.US,D,20170309,000000,20.1895,20.3171,20.1649,20.2399,19879.741135429,0
+PSCC.US,D,20170310,000000,20.3283,20.3283,20.2896,20.2896,3017.0789925964,0
+PSCC.US,D,20170313,000000,20.3388,20.4092,20.2658,20.3313,12886.713915747,0
+PSCC.US,D,20170314,000000,20.2806,20.3722,20.2688,20.3722,6715.1383651007,0
+PSCC.US,D,20170315,000000,20.3899,20.6692,20.3899,20.6184,12624.093679548,0
+PSCC.US,D,20170316,000000,20.5585,20.5707,20.4737,20.5707,14547.93959588,0
+PSCC.US,D,20170317,000000,20.5938,20.8598,20.5938,20.8451,25251.241082774,0
+PSCC.US,D,20170320,000000,20.9448,20.9448,20.7261,20.8015,70104.334446392,0
+PSCC.US,D,20170321,000000,20.6167,20.6167,20.5896,20.606,4962.3009746653,0
+PSCC.US,D,20170322,000000,20.3843,20.476,20.378,20.459,37521.102815821,0
+PSCC.US,D,20170323,000000,20.5938,20.8015,20.5938,20.679,8953.5178201342,0
+PSCC.US,D,20170324,000000,20.7639,20.775,20.6319,20.6616,6788.4277333421,0
+PSCC.US,D,20170327,000000,20.455,20.8487,20.455,20.8487,16203.05782866,0
+PSCC.US,D,20170328,000000,20.8507,20.9103,20.8507,20.9103,1917.7384689784,0
+PSCC.US,D,20170329,000000,20.7713,21.0961,20.7713,21.0706,9432.9524373789,0
+PSCC.US,D,20170330,000000,20.9689,21.0176,20.9689,20.9698,7112.122443074,0
+PSCC.US,D,20170331,000000,20.9675,21.1224,20.9675,21.1182,4134.7418582748,0
+PSCC.US,D,20170403,000000,21.0847,21.0847,20.7481,20.7806,26402.494908896,0
+PSCC.US,D,20170404,000000,20.6981,20.7988,20.6518,20.7183,8751.9720574709,0
+PSCC.US,D,20170405,000000,20.9109,20.9109,20.6518,20.6518,14154.009241584,0
+PSCC.US,D,20170406,000000,20.5968,20.6885,20.5461,20.6339,8251.1613744893,0
+PSCC.US,D,20170407,000000,20.701,20.701,20.6154,20.6361,4314.9115552012,0
+PSCC.US,D,20170410,000000,20.701,20.8487,20.6561,20.8487,6767.0516676051,0
+PSCC.US,D,20170411,000000,20.7101,21.0186,20.7101,21.0186,16899.306826953,0
+PSCC.US,D,20170412,000000,20.9567,21.0176,20.9073,20.9223,10788.805749841,0
+PSCC.US,D,20170413,000000,20.9679,20.9679,20.8656,20.8954,5453.9504866168,0
+PSCC.US,D,20170417,000000,20.9941,21.0994,20.9557,21.0458,9173.3859248579,0
+PSCC.US,D,20170418,000000,21.1541,21.257,21.1541,21.2534,8645.091728786,0
+PSCC.US,D,20170419,000000,21.3533,21.4685,21.3533,21.3821,5053.9126849668,0
+PSCC.US,D,20170420,000000,21.3984,21.5231,21.3984,21.5231,6183.7904453519,0
+PSCC.US,D,20170421,000000,21.4145,21.4725,21.3867,21.4685,7246.4862848495,0
+PSCC.US,D,20170424,000000,21.6637,21.7436,21.5364,21.5665,10559.776474088,0
+PSCC.US,D,20170425,000000,21.8186,21.8186,21.6883,21.7007,10770.483407781,0
+PSCC.US,D,20170426,000000,21.6702,21.9139,21.6702,21.868,14166.22413629,0
+PSCC.US,D,20170427,000000,21.9315,21.9315,21.8376,21.8622,13631.822492865,0
+PSCC.US,D,20170428,000000,21.8103,21.8103,21.7037,21.7037,11967.543089054,0
+PSCC.US,D,20170501,000000,21.7037,21.7126,21.5396,21.5484,15836.610987455,0
+PSCC.US,D,20170502,000000,21.5969,21.5969,21.3533,21.3625,14438.005543518,0
+PSCC.US,D,20170503,000000,21.1758,21.1787,21.0645,21.1639,20243.134252957,0
+PSCC.US,D,20170504,000000,21.0392,21.1293,21.0392,21.1119,5511.9712364741,0
+PSCC.US,D,20170505,000000,21.2833,21.2833,21.1273,21.1273,10181.114738175,0
+PSCC.US,D,20170508,000000,21.1577,21.3136,21.1461,21.274,46761.670661566,0
+PSCC.US,D,20170509,000000,21.3012,21.3012,21.2089,21.2403,18133.011192346,0
+PSCC.US,D,20170510,000000,21.2649,21.2826,21.1918,21.2262,8513.7816106872,0
+PSCC.US,D,20170511,000000,21.1702,21.1912,21.049,21.1912,7393.065021332,0
+PSCC.US,D,20170512,000000,21.0586,21.0706,20.9849,20.9881,8974.8938858715,0
+PSCC.US,D,20170515,000000,20.9359,21.1807,20.9359,21.0906,29376.821770018,0
+PSCC.US,D,20170516,000000,20.9915,21.0402,20.9004,20.917,11115.55418325,0
+PSCC.US,D,20170517,000000,20.7321,20.825,20.4995,20.7409,19516.348017899,0
+PSCC.US,D,20170518,000000,20.7068,20.7494,20.6777,20.7261,17452.030812438,0
+PSCC.US,D,20170519,000000,20.8302,20.9881,20.8302,20.8876,60103.389405145,0
+PSCC.US,D,20170522,000000,20.8751,21.1962,20.8751,21.1962,20597.366199456,0
+PSCC.US,D,20170523,000000,21.2521,21.306,21.1306,21.2106,22173.087616642,0
+PSCC.US,D,20170524,000000,21.2888,21.2918,21.1885,21.2403,12859.230402655,0
+PSCC.US,D,20170525,000000,21.2554,21.2554,21.0084,21.0219,8025.1858224124,0
+PSCC.US,D,20170526,000000,20.906,21.0356,20.906,20.9689,14828.882174138,0
+PSCC.US,D,20170530,000000,20.772,20.772,20.7228,20.7353,7047.9942458631,0
+PSCC.US,D,20170531,000000,20.7196,20.754,20.5461,20.754,15054.857726215,0
+PSCC.US,D,20170601,000000,20.7553,20.9475,20.7553,20.9475,3560.6418070521,0
+PSCC.US,D,20170602,000000,21.2554,21.3517,21.198,21.2431,6730.4069834844,0
+PSCC.US,D,20170605,000000,21.2249,21.2249,21.0816,21.0816,3841.5843853101,0
+PSCC.US,D,20170606,000000,20.9659,21.0658,20.9197,21.0448,14486.865122345,0
+PSCC.US,D,20170607,000000,21.07,21.07,20.8751,21.0553,8190.086900955,0
+PSCC.US,D,20170608,000000,21.0206,21.2076,21.0206,21.0968,55012.832036055,0
+PSCC.US,D,20170609,000000,21.0881,21.3694,21.0881,21.2461,16172.520591894,0
+PSCC.US,D,20170612,000000,21.2491,21.4498,21.2491,21.3199,63215.133831718,0
+PSCC.US,D,20170613,000000,21.3687,21.4586,21.3687,21.4558,18893.388387848,0
+PSCC.US,D,20170614,000000,21.4652,21.502,21.4411,21.478,37166.87086932,0
+PSCC.US,D,20170615,000000,21.2514,21.274,21.2514,21.274,6461.6792999332,0
+PSCC.US,D,20170616,000000,21.1839,21.1839,20.459,20.4944,17055.046734464,0
+PSCC.US,D,20170619,000000,20.6468,20.7274,20.5625,20.7274,5127.2020532079,0
+PSCC.US,D,20170620,000000,20.6488,20.6488,20.3765,20.4085,13799.777295084,0
+PSCC.US,D,20170621,000000,20.4282,20.4655,20.3336,20.3882,12233.217048929,0
+PSCC.US,D,20170622,000000,20.3306,20.404,20.2575,20.2668,24081.664914591,0
+PSCC.US,D,20170623,000000,20.2668,20.4623,20.2668,20.4623,16569.504669867,0
+PSCC.US,D,20170626,000000,20.5316,20.5316,20.365,20.3912,9454.3285031159,0
+PSCC.US,D,20170627,000000,20.2517,20.2575,20.1339,20.1354,14187.600202027,0
+PSCC.US,D,20170628,000000,20.272,20.4108,20.2693,20.358,8028.239546089,0
+PSCC.US,D,20170629,000000,20.2097,20.2097,20.1168,20.1971,8012.9709277056,0
+PSCC.US,D,20170630,000000,20.2356,20.3214,20.2356,20.3064,39008.266246384,0
+PSCC.US,D,20170703,000000,20.2841,20.3941,20.272,20.3941,3640.0386226468,0
+PSCC.US,D,20170705,000000,20.2595,20.2759,20.0536,20.1193,13161.549046651,0
+PSCC.US,D,20170706,000000,20.01,20.0739,19.879,19.9554,43872.848063391,0
+PSCC.US,D,20170707,000000,19.9068,20.0896,19.9068,20.0896,12914.197428837,0
+PSCC.US,D,20170710,000000,19.9648,19.9707,19.7362,19.7362,27947.679089315,0
+PSCC.US,D,20170711,000000,19.6654,19.693,19.5418,19.6554,18200.193113233,0
+PSCC.US,D,20170712,000000,19.7267,20.0149,19.7267,19.9164,28964.569073662,0
+PSCC.US,D,20170713,000000,19.8125,19.931,19.8067,19.931,49134.413958378,0
+PSCC.US,D,20170714,000000,19.819,20.1316,19.819,20.1316,36525.588897211,0
+PSCC.US,D,20170717,000000,20.0197,20.312,20.0197,20.2608,10000.945041248,0
+PSCC.US,D,20170718,000000,20.1445,20.2546,20.1445,20.2232,10645.280737035,0
+PSCC.US,D,20170719,000000,20.3181,20.5844,20.3181,20.5553,22835.74565449,0
+PSCC.US,D,20170720,000000,20.5103,20.8238,20.5103,20.7537,29193.598349415,0
+PSCC.US,D,20170721,000000,20.8028,20.8028,20.6629,20.7995,9906.27960727,0
+PSCC.US,D,20170724,000000,20.6531,20.6531,20.5592,20.6103,11033.103643979,0
+PSCC.US,D,20170725,000000,20.7023,20.9655,20.5412,20.9655,4892.0653301008,0
+PSCC.US,D,20170726,000000,20.9958,21.0042,20.8954,20.8984,20411.089055176,0
+PSCC.US,D,20170727,000000,21.0222,21.0599,20.9165,20.9672,54930.381496788,0
+PSCC.US,D,20170728,000000,20.9236,20.9236,20.7965,20.8369,30002.835123745,0
+PSCC.US,D,20170731,000000,20.8519,20.9829,20.8519,20.9626,14328.071491156,0
+PSCC.US,D,20170801,000000,20.8578,20.9518,20.7955,20.8669,10999.512683535,0
+PSCC.US,D,20170802,000000,20.9309,20.9309,20.7023,20.7389,3609.5013858796,0
+PSCC.US,D,20170803,000000,20.8536,20.9027,20.7151,20.7151,9930.7093966839,0
+PSCC.US,D,20170804,000000,20.6093,20.6819,20.6093,20.6401,2201.734770913,0
+PSCC.US,D,20170807,000000,20.5382,20.7422,20.5382,20.6905,9145.9024117677,0
+PSCC.US,D,20170808,000000,20.5859,20.7936,20.4249,20.4861,19464.434715394,0
+PSCC.US,D,20170809,000000,20.3555,20.4494,20.3555,20.4494,7579.3421656119,0
+PSCC.US,D,20170810,000000,20.4191,20.5271,20.3872,20.4803,19082.719255805,0
+PSCC.US,D,20170811,000000,20.5745,20.5859,20.5261,20.5648,5850.9345645898,0
+PSCC.US,D,20170814,000000,20.5438,20.9027,20.5438,20.8335,9396.3077532585,0
+PSCC.US,D,20170815,000000,20.8297,20.8526,20.7439,20.8315,4608.0690281659,0
+PSCC.US,D,20170816,000000,20.9103,20.9103,20.6787,20.7274,4525.6184888946,0
+PSCC.US,D,20170817,000000,20.6965,20.6965,20.4216,20.4216,5884.5255250339,0
+PSCC.US,D,20170818,000000,20.2296,20.3306,20.2296,20.312,8620.6619393721,0
+PSCC.US,D,20170821,000000,20.3806,20.3806,20.2938,20.3461,8782.5092942381,0
+PSCC.US,D,20170822,000000,20.4833,20.5316,20.4494,20.5286,4659.9823306704,0
+PSCC.US,D,20170823,000000,20.5592,20.6316,20.5592,20.6296,4180.5477134257,0
+PSCC.US,D,20170824,000000,20.6352,20.6352,20.5618,20.5929,7008.2958380658,0
+PSCC.US,D,20170825,000000,20.379,20.5382,20.379,20.4861,6024.9968141629,0
+PSCC.US,D,20170828,000000,20.456,20.456,20.456,20.456,1368.0682071692,0
+PSCC.US,D,20170829,000000,20.4229,20.5271,20.4229,20.5271,4012.5929112062,0
+PSCC.US,D,20170830,000000,20.5257,20.6803,20.5257,20.6803,5408.1446314659,0
+PSCC.US,D,20170831,000000,20.6787,20.769,20.6787,20.7629,5081.3961980573,0
+PSCC.US,D,20170901,000000,20.6931,20.8856,20.6931,20.8798,6144.0920375546,0
+PSCC.US,D,20170905,000000,20.9815,20.9815,20.7334,20.7978,18749.863375043,0
+PSCC.US,D,20170906,000000,20.8843,20.9967,20.8703,20.9862,7790.0490993053,0
+PSCC.US,D,20170907,000000,20.8507,20.8578,20.8494,20.8578,1258.1341548074,0
+PSCC.US,D,20170908,000000,20.958,20.958,20.8491,20.8754,26429.978421986,0
+PSCC.US,D,20170911,000000,20.9564,21.0307,20.9564,21.0189,8434.3847950926,0
+PSCC.US,D,20170912,000000,20.9796,21.0864,20.9796,21.0641,6638.7952731829,0
+PSCC.US,D,20170913,000000,21.0864,21.2724,21.0864,21.1719,8376.3640452349,0
+PSCC.US,D,20170914,000000,21.158,21.158,21.158,21.158,1053.5346684674,0
+PSCC.US,D,20170915,000000,21.1839,21.4034,21.1839,21.4034,4085.8822794473,0
+PSCC.US,D,20170918,000000,21.6129,21.6302,21.5994,21.6132,5624.9590125129,0
+PSCC.US,D,20170919,000000,21.6807,21.6807,21.6251,21.6572,2559.0204410889,0
+PSCC.US,D,20170920,000000,21.6182,21.6278,21.5258,21.6278,3914.8737535512,0
+PSCC.US,D,20170921,000000,21.4984,21.6212,21.4984,21.5013,5249.3510002765,0
+PSCC.US,D,20170922,000000,21.4961,21.725,21.4961,21.725,36098.067582471,0
+PSCC.US,D,20170925,000000,21.7283,21.7316,21.6388,21.7283,10379.606777161,0
+PSCC.US,D,20170926,000000,21.8661,21.8815,21.8632,21.8815,2791.1034405194,0
+PSCC.US,D,20170927,000000,21.7764,21.8347,21.7764,21.8347,1529.9155620353,0
+PSCC.US,D,20170928,000000,21.8523,22.022,21.8088,21.9885,13033.292652229,0
+PSCC.US,D,20170929,000000,22.0318,22.1579,22.0318,22.0744,38889.171022991,0
+PSCC.US,D,20171002,000000,22.1418,22.3171,22.1166,22.2951,12480.568666743,0
+PSCC.US,D,20171003,000000,22.3678,22.3678,22.3474,22.3628,2302.5076522446,0
+PSCC.US,D,20171004,000000,22.433,22.4644,22.433,22.433,2665.900769774,0
+PSCC.US,D,20171005,000000,22.5269,22.5269,22.4056,22.4235,6748.7293255448,0
+PSCC.US,D,20171006,000000,22.3069,22.3069,21.9332,21.9735,10132.255159347,0
+PSCC.US,D,20171009,000000,22.0587,22.0587,21.7921,21.8078,12950.842112957,0
+PSCC.US,D,20171010,000000,21.86,21.9885,21.86,21.9385,11940.059575964,0
+PSCC.US,D,20171011,000000,22.0377,22.0377,21.9532,21.9546,8471.029479213,0
+PSCC.US,D,20171012,000000,21.9643,22.0957,21.9643,22.0773,24735.161781408,0
+PSCC.US,D,20171013,000000,22.2309,22.2479,22.1906,22.1906,7124.3373377808,0
+PSCC.US,D,20171016,000000,22.1626,22.1626,22.0409,22.0409,20423.303949884,0
+PSCC.US,D,20171017,000000,22.1139,22.1139,21.961,22.02,5438.681868233,0
+PSCC.US,D,20171018,000000,21.9332,21.9918,21.8841,21.9706,4156.1179240118,0
+PSCC.US,D,20171019,000000,21.849,21.8626,21.8016,21.832,4827.9371328896,0
+PSCC.US,D,20171020,000000,21.857,21.961,21.857,21.961,11964.489365378,0
+PSCC.US,D,20171023,000000,21.961,21.961,21.8023,21.8023,11372.066972094,0
+PSCC.US,D,20171024,000000,21.8841,21.8841,21.8504,21.8841,7047.9942458631,0
+PSCC.US,D,20171025,000000,21.7832,22.0609,21.7832,22.0609,4256.8908053435,0
+PSCC.US,D,20171026,000000,22.209,22.2705,22.209,22.209,4091.9897268009,0
+PSCC.US,D,20171027,000000,22.1182,22.304,22.1182,22.2519,24286.264400931,0
+PSCC.US,D,20171030,000000,22.2794,22.2794,21.9577,21.961,6654.0638915664,0
+PSCC.US,D,20171031,000000,22.0193,22.1919,22.0007,22.1919,4339.3413446151,0
+PSCC.US,D,20171101,000000,22.4605,22.4605,22.2417,22.3327,3701.1130961811,0
+PSCC.US,D,20171102,000000,22.3678,22.3678,22.0894,22.1045,10101.71792258,0
+PSCC.US,D,20171103,000000,22.054,22.2231,22.054,22.1781,4846.2594749499,0
+PSCC.US,D,20171106,000000,22.1693,22.1693,21.8291,21.8291,3493.4598861642,0
+PSCC.US,D,20171107,000000,21.8841,21.8841,21.5013,21.5039,30231.864399499,0
+PSCC.US,D,20171108,000000,21.4961,21.4961,21.1244,21.3884,35432.355820946,0
+PSCC.US,D,20171109,000000,21.2109,21.2547,21.0419,21.0593,8223.6778613991,0
+PSCC.US,D,20171110,000000,21.0294,21.202,21.0294,21.202,3362.1497680654,0
+PSCC.US,D,20171113,000000,21.202,21.2826,21.1398,21.1626,10178.061014498,0
+PSCC.US,D,20171114,000000,21.0261,21.3048,21.0261,21.2868,8898.5507939535,0
+PSCC.US,D,20171115,000000,21.2138,21.2168,21.2076,21.2076,6785.3740096652,0
+PSCC.US,D,20171116,000000,21.1185,21.6278,21.1185,21.6278,18184.92449485,0
+PSCC.US,D,20171117,000000,21.6278,21.8049,21.6278,21.7722,2262.8092444474,0
+PSCC.US,D,20171121,000000,22.0468,22.0587,22.0262,22.0262,3438.4928599835,0
+PSCC.US,D,20171122,000000,22.0682,22.0682,22.0682,22.0682,4150.0104766586,0
+PSCC.US,D,20171124,000000,22.0468,22.0468,22.0053,22.0053,3487.352438811,0
+PSCC.US,D,20171127,000000,22.0393,22.0924,22.0393,22.0639,6302.8856687439,0
+PSCC.US,D,20171128,000000,22.3006,22.4454,22.3006,22.4454,4730.2179752349,0
+PSCC.US,D,20171129,000000,22.5459,23.0007,22.5459,23.0007,3417.1167942465,0
+PSCC.US,D,20171130,000000,22.9972,23.1373,22.9972,23.0649,14975.460910621,0
+PSCC.US,D,20171201,000000,23.0515,23.0515,22.7018,22.9007,6931.9527461477,0
+PSCC.US,D,20171204,000000,23.434,23.4704,23.2685,23.2685,6647.9564442131,0
+PSCC.US,D,20171205,000000,23.2811,23.2811,22.9078,22.9078,6715.1383651007,0
+PSCC.US,D,20171206,000000,22.9133,22.9133,22.8253,22.8253,7353.3666135347,0
+PSCC.US,D,20171207,000000,22.8835,22.9116,22.7319,22.7319,4690.5195674375,0
+PSCC.US,D,20171208,000000,22.8063,22.8063,22.8063,22.8063,1899.416126918,0
+PSCC.US,D,20171211,000000,22.8462,22.8462,22.6163,22.6474,6806.7500754025,0
+PSCC.US,D,20171213,000000,22.6658,22.6929,22.5858,22.6929,6702.9234703939,0
+PSCC.US,D,20171214,000000,22.6474,22.6474,22.276,22.304,23583.907955286,0
+PSCC.US,D,20171215,000000,22.2983,22.6688,22.2983,22.6317,7011.3495617424,0
+PSCC.US,D,20171218,000000,22.8269,22.8337,22.8056,22.8276,4968.4084220186,0
+PSCC.US,D,20171219,000000,22.8855,22.8855,22.6815,22.6932,6614.365483769,0
+PSCC.US,D,20171220,000000,22.8328,22.8957,22.8328,22.8957,17125.282379029,0
+PSCC.US,D,20171221,000000,22.798,23.1563,22.798,23.0764,6009.7281957791,0
+PSCC.US,D,20171222,000000,23.0732,23.1288,23.0636,23.1168,5960.8686169516,0
+PSCC.US,D,20171226,000000,23.0702,23.1115,22.9742,23.0803,11711.03030021,0
+PSCC.US,D,20171227,000000,23.1187,23.1187,23.0538,23.0538,1844.4491007371,0
+PSCC.US,D,20171228,000000,23.0883,23.1812,22.9284,23.138,17998.64735057,0
+PSCC.US,D,20171229,000000,23.2731,23.2731,23.0603,23.0764,24838.988386417,0
+PSCC.US,D,20180102,000000,23.079,23.1439,22.9968,23.0454,15509.862554046,0
+PSCC.US,D,20180103,000000,22.9346,23.0414,22.9346,22.9946,4962.3009746653,0
+PSCC.US,D,20180104,000000,22.9091,22.9091,22.8296,22.8296,10037.589725369,0
+PSCC.US,D,20180105,000000,22.6224,22.6224,22.5616,22.6133,12908.089981483,0
+PSCC.US,D,20180108,000000,22.4503,22.7218,22.4503,22.7168,9362.7167928144,0
+PSCC.US,D,20180109,000000,22.8855,22.9153,22.7709,22.7709,4366.8248577053,0
+PSCC.US,D,20180110,000000,22.2833,22.4834,22.2702,22.4503,16367.958907204,0
+PSCC.US,D,20180111,000000,22.4686,22.801,22.4686,22.7398,4659.9823306704,0
+PSCC.US,D,20180112,000000,22.8171,22.8412,22.6133,22.6133,28253.051456986,0
+PSCC.US,D,20180116,000000,22.8269,22.8698,22.5852,22.6966,37148.54852726,0
+PSCC.US,D,20180117,000000,22.8725,22.9703,22.8219,22.8652,35841.554793626,0
+PSCC.US,D,20180118,000000,22.9435,22.9435,22.506,22.506,12727.920284557,0
+PSCC.US,D,20180119,000000,22.506,22.9025,22.506,22.9025,45253.131165268,0
+PSCC.US,D,20180122,000000,22.9251,23.0702,22.9251,22.9615,15170.899225931,0
+PSCC.US,D,20180123,000000,23.0454,23.1162,22.8767,23.1053,6461.6792999332,0
+PSCC.US,D,20180124,000000,23.1874,23.1874,22.8412,22.9709,26161.250738435,0
+PSCC.US,D,20180125,000000,22.9123,23.0574,22.9123,22.9936,3334.6662549749,0
+PSCC.US,D,20180126,000000,23.0391,23.0421,22.8511,23.0365,18261.267586768,0
+PSCC.US,D,20180129,000000,23.0883,23.0883,22.8997,22.9219,4443.1679496233,0
+PSCC.US,D,20180130,000000,22.7274,22.7427,22.6839,22.7325,5667.7111439869,0
+PSCC.US,D,20180131,000000,22.5518,22.5518,22.5236,22.5236,9399.3614769351,0
+PSCC.US,D,20180201,000000,22.3543,22.4408,22.245,22.4408,9829.9365153522,0
+PSCC.US,D,20180202,000000,22.2152,22.2152,21.8261,21.8389,17473.406878175,0
+PSCC.US,D,20180205,000000,21.7096,21.8543,21.1663,21.1663,13546.318229917,0
+PSCC.US,D,20180206,000000,20.5886,21.2681,20.0561,21.2681,31856.445395514,0
+PSCC.US,D,20180207,000000,21.1414,21.3119,21.1414,21.3119,51861.389201687,0
+PSCC.US,D,20180208,000000,21.6474,21.6529,21.4599,21.4732,10223.866869649,0
+PSCC.US,D,20180209,000000,21.6686,21.6987,21.2838,21.6595,11695.761681827,0
+PSCC.US,D,20180212,000000,21.6044,21.6696,21.3034,21.4875,9778.0232128481,0
+PSCC.US,D,20180213,000000,21.24,21.41,21.24,21.4037,7429.7097054527,0
+PSCC.US,D,20180214,000000,21.7319,21.7319,21.7319,21.7319,2073.4783764909,0
+PSCC.US,D,20180215,000000,21.7616,22.1477,21.7616,22.1477,3389.633281156,0
+PSCC.US,D,20180216,000000,21.959,22.2434,21.959,22.209,7820.5863360725,0
+PSCC.US,D,20180220,000000,21.999,21.999,21.8971,21.9162,15164.791778577,0
+PSCC.US,D,20180221,000000,21.8357,22.0367,21.8357,22.0367,2995.7029268594,0
+PSCC.US,D,20180222,000000,21.851,21.851,21.2987,21.3018,12327.882482907,0
+PSCC.US,D,20180223,000000,21.3726,21.4116,21.3222,21.4116,2992.6492031827,0
+PSCC.US,D,20180226,000000,21.3732,21.6497,21.3732,21.6497,8208.4092430154,0
+PSCC.US,D,20180227,000000,21.6595,21.8169,21.37,21.4126,23003.700456709,0
+PSCC.US,D,20180228,000000,21.2894,21.4342,21.0428,21.0428,6632.6878258294,0
+PSCC.US,D,20180301,000000,21.0084,21.0084,20.7254,20.8703,7786.9953756284,0
+PSCC.US,D,20180302,000000,20.7648,21.4313,20.7648,21.3915,5621.905288836,0
+PSCC.US,D,20180305,000000,21.4599,21.6784,21.4599,21.6232,39796.126954978,0
+PSCC.US,D,20180306,000000,21.6817,21.9656,21.6784,21.9342,4293.5354894642,0
+PSCC.US,D,20180307,000000,21.8019,22.1658,21.8019,22.1503,5695.1946570774,0
+PSCC.US,D,20180308,000000,22.1038,22.1038,21.8693,21.8693,3065.938571424,0
+PSCC.US,D,20180309,000000,22.0334,22.0544,21.9526,22.0246,13973.839544657,0
+PSCC.US,D,20180312,000000,22.1626,22.2152,22.1372,22.1964,5948.6537222448,0
+PSCC.US,D,20180314,000000,22.1994,22.1994,22.1994,22.1994,1172.6298918594,0
+PSCC.US,D,20180315,000000,22.2224,22.2224,22.0609,22.0609,9362.7167928144,0
+PSCC.US,D,20180316,000000,21.9689,22.0625,21.9287,22.0213,6684.6011283335,0
+PSCC.US,D,20180319,000000,21.9067,21.9067,21.7754,21.7754,7643.4703628228,0
+PSCC.US,D,20180320,000000,21.9774,21.9774,21.6857,21.7669,9106.2040039703,0
+PSCC.US,D,20180321,000000,21.8116,21.8116,21.573,21.5986,12221.002154221,0
+PSCC.US,D,20180322,000000,21.4378,21.7466,21.4378,21.5095,5450.8967629398,0
+PSCC.US,D,20180323,000000,21.4938,21.4938,21.3608,21.4126,4030.9152532666,0
+PSCC.US,D,20180326,000000,21.4551,21.4551,21.108,21.3887,14899.117818702,0
+PSCC.US,D,20180328,000000,21.4777,21.5036,21.4777,21.5036,2571.2353357958,0
+PSCC.US,D,20180329,000000,21.6232,21.6656,21.5891,21.5891,150573.00705157,0
+PSCC.US,D,20180402,000000,21.1935,21.222,21.0557,21.0625,7041.8867985095,0
+PSCC.US,D,20180403,000000,21.0763,21.5212,21.0763,21.5076,40541.235532095,0
+PSCC.US,D,20180404,000000,21.2337,21.9067,21.2337,21.8929,11060.587157069,0
+PSCC.US,D,20180405,000000,21.8169,21.9112,21.7924,21.9112,15934.330145109,0
+PSCC.US,D,20180406,000000,21.9254,21.999,21.9034,21.9722,8800.8316362985,0
+PSCC.US,D,20180409,000000,21.7521,21.9096,21.7521,21.8844,18740.702204013,0
+PSCC.US,D,20180410,000000,21.8786,21.908,21.8786,21.908,1077.9644578812,0
+PSCC.US,D,20180411,000000,21.9457,21.9791,21.9457,21.9791,4153.0642003352,0
+PSCC.US,D,20180412,000000,21.9558,21.984,21.851,21.851,17131.389826382,0
+PSCC.US,D,20180413,000000,21.7799,21.8656,21.7155,21.8143,5508.9175127975,0
+PSCC.US,D,20180416,000000,21.7924,22.1013,21.7832,22.1013,6440.3032341963,0
+PSCC.US,D,20180417,000000,22.1496,22.428,22.1496,22.428,5982.2446826886,0
+PSCC.US,D,20180418,000000,22.3786,22.3786,22.2313,22.2388,8822.2077020354,0
+PSCC.US,D,20180419,000000,21.7679,21.9084,21.7645,21.9084,9454.3285031159,0
+PSCC.US,D,20180420,000000,21.9375,21.9375,21.6595,21.6595,1361.9607598158,0
+PSCC.US,D,20180423,000000,21.5208,21.5208,21.5208,21.5208,2183.4124288527,0
+PSCC.US,D,20180424,000000,21.7371,21.7768,21.5023,21.6014,22005.132814423,0
+PSCC.US,D,20180425,000000,21.7708,21.8428,21.7531,21.8428,7869.4459148997,0
+PSCC.US,D,20180426,000000,21.7645,21.9676,21.7645,21.9676,4498.1349758041,0
+PSCC.US,D,20180427,000000,21.9129,21.9454,21.8965,21.9454,4995.8919351091,0
+PSCC.US,D,20180501,000000,21.4875,21.5275,21.3602,21.3602,4235.5147396065,0
+PSCC.US,D,20180502,000000,21.1663,21.1942,21.148,21.1942,4632.4988175798,0
+PSCC.US,D,20180503,000000,20.8925,21.0284,20.8925,20.981,8455.7608608295,0
+PSCC.US,D,20180504,000000,21.573,21.6686,21.5301,21.5301,4198.8700554861,0
+PSCC.US,D,20180507,000000,21.6322,21.7213,21.6322,21.6322,11988.919154791,0
+PSCC.US,D,20180508,000000,21.5826,21.8294,21.5826,21.7554,13008.862862815,0
+PSCC.US,D,20180509,000000,21.7466,21.7466,21.4463,21.5441,27709.488642531,0
+PSCC.US,D,20180510,000000,21.5891,21.908,21.5891,21.8639,9665.0354368093,0
+PSCC.US,D,20180511,000000,21.9666,21.9666,21.9666,21.9666,1197.0596812731,0
+PSCC.US,D,20180514,000000,21.7809,21.8668,21.7586,21.7586,9402.4152006117,0
+PSCC.US,D,20180515,000000,21.6412,21.7554,21.6412,21.7554,7219.0027717592,0
+PSCC.US,D,20180516,000000,21.8143,22.0341,21.8143,22.0341,7625.1480207624,0
+PSCC.US,D,20180517,000000,22.2119,22.3878,22.2119,22.3878,24994.728293929,0
+PSCC.US,D,20180518,000000,22.4715,22.4715,22.1415,22.3154,10718.570105276,0
+PSCC.US,D,20180521,000000,22.5419,22.5764,22.5296,22.5452,23654.14359985,0
+PSCC.US,D,20180522,000000,22.5852,22.5852,22.3793,22.3793,8651.1991761393,0
+PSCC.US,D,20180523,000000,22.3662,22.3662,22.3662,22.3662,1013.83626067,0
+PSCC.US,D,20180524,000000,22.4474,22.795,22.4474,22.7549,3792.7248064826,0
+PSCC.US,D,20180525,000000,22.7581,23.0702,22.7581,23.0702,6235.7037478563,0
+PSCC.US,D,20180529,000000,23.0205,23.1331,22.9709,23.0486,4956.1935273118,0
+PSCC.US,D,20180530,000000,23.588,23.588,23.5264,23.5264,3643.0923463234,0
+PSCC.US,D,20180531,000000,23.5359,23.5388,23.2093,23.4124,5353.1776052851,0
+PSCC.US,D,20180601,000000,23.4432,23.5069,23.437,23.437,7573.2347182583,0
+PSCC.US,D,20180604,000000,23.6132,23.7202,23.6083,23.7202,1807.8044166165,0
+PSCC.US,D,20180605,000000,23.7576,23.8518,23.6191,23.8518,30121.930347137,0
+PSCC.US,D,20180606,000000,23.7064,23.7671,23.7064,23.7671,2076.5321001676,0
+PSCC.US,D,20180607,000000,23.7612,23.8165,23.7281,23.7483,5841.7733935596,0
+PSCC.US,D,20180608,000000,23.8293,24.0041,23.8293,23.9148,5310.4254738108,0
+PSCC.US,D,20180611,000000,24.1312,24.1344,23.9274,23.9704,7698.4373890036,0
+PSCC.US,D,20180612,000000,24.128,24.128,23.9992,24.1086,1523.8081146818,0
+PSCC.US,D,20180613,000000,24.048,24.1966,24.048,24.1443,5136.3632242381,0
+PSCC.US,D,20180614,000000,24.2458,24.3172,24.2458,24.3172,5075.2887507038,0
+PSCC.US,D,20180615,000000,24.5173,24.6099,24.514,24.5648,12850.069231625,0
+PSCC.US,D,20180618,000000,24.684,24.8163,24.5853,24.8133,19934.708161609,0
+PSCC.US,D,20180619,000000,24.5945,24.883,24.4954,24.8366,23412.89942939,0
+PSCC.US,D,20180620,000000,24.866,25.0471,24.8037,24.965,15616.742882731,0
+PSCC.US,D,20180621,000000,24.8928,24.8991,24.6833,24.7422,13500.512374766,0
+PSCC.US,D,20180622,000000,24.8722,24.8991,24.8533,24.8533,3893.4976878142,0
+PSCC.US,D,20180625,000000,24.9489,24.9964,24.8133,24.9964,9726.109910344,0
+PSCC.US,D,20180626,000000,24.9948,25.3127,24.9948,25.2121,10709.408934247,0
+PSCC.US,D,20180627,000000,25.1895,25.2393,24.8379,24.8379,25303.154385278,0
+PSCC.US,D,20180628,000000,24.6254,24.8918,24.6254,24.7914,19412.52141289,0
+PSCC.US,D,20180629,000000,24.7635,24.8503,24.6411,24.6916,43607.17410352,0
+PSCC.US,D,20180702,000000,24.6158,24.8503,24.573,24.8503,48416.788894348,0
+PSCC.US,D,20180703,000000,24.7947,25.057,24.7947,24.9929,6354.798971248,0
+PSCC.US,D,20180705,000000,24.9859,25.4486,24.9859,25.4412,102886.05811595,0
+PSCC.US,D,20180706,000000,25.4893,25.724,25.4893,25.6497,42025.34523898,0
+PSCC.US,D,20180709,000000,25.7663,25.7663,25.331,25.331,26436.085869339,0
+PSCC.US,D,20180710,000000,25.3737,25.4251,25.2426,25.2809,18978.892650796,0
+PSCC.US,D,20180711,000000,25.2393,25.4028,25.0727,25.2267,25263.45597748,0
+PSCC.US,D,20180712,000000,25.2337,25.3104,25.1027,25.1496,10037.589725369,0
+PSCC.US,D,20180713,000000,25.3015,25.3277,25.1634,25.1984,22991.485562003,0
+PSCC.US,D,20180716,000000,25.257,25.257,24.9237,25.0138,11164.413762078,0
+PSCC.US,D,20180717,000000,25.1188,25.316,25.1188,25.2076,12324.82875923,0
+PSCC.US,D,20180718,000000,25.1002,25.1002,24.8755,24.8847,4659.9823306704,0
+PSCC.US,D,20180719,000000,24.9423,25.1617,24.9423,25.1617,5530.2935785345,0
+PSCC.US,D,20180720,000000,25.2047,25.2047,25.0442,25.1156,9109.257727647,0
+PSCC.US,D,20180723,000000,24.9587,25.03,24.9302,25.0235,22038.723774867,0
+PSCC.US,D,20180724,000000,24.927,25.0235,24.7372,24.7966,15186.167844314,0
+PSCC.US,D,20180725,000000,24.7822,24.9886,24.7822,24.8811,9613.1221343052,0
+PSCC.US,D,20180726,000000,25.4557,25.8255,25.4557,25.7849,25550.506003092,0
+PSCC.US,D,20180727,000000,25.8409,25.8714,25.4843,25.5593,7945.7890068178,0
+PSCC.US,D,20180730,000000,25.4524,25.5439,25.3681,25.5439,7722.8671784175,0
+PSCC.US,D,20180731,000000,25.5655,25.5972,25.4903,25.5842,8507.6741633337,0
+PSCC.US,D,20180801,000000,25.5779,25.5779,25.2731,25.3929,32296.18160496,0
+PSCC.US,D,20180802,000000,25.2763,25.5353,25.1464,25.4637,29566.152637974,0
+PSCC.US,D,20180803,000000,26.1802,26.1802,25.7767,25.9552,32122.119355385,0
+PSCC.US,D,20180806,000000,26.0099,26.1182,25.9945,26.0842,469525.28391364,0
+PSCC.US,D,20180807,000000,26.2136,26.2136,25.7733,25.779,763919.51496752,0
+PSCC.US,D,20180808,000000,26.2758,26.2816,25.6527,25.8318,58607.064803553,0
+PSCC.US,D,20180809,000000,25.6303,25.8809,25.5174,25.7415,27898.819510487,0
+PSCC.US,D,20180810,000000,25.6802,25.9064,25.6683,25.7679,19724.001227915,0
+PSCC.US,D,20180813,000000,26.075,26.075,25.5708,25.5972,19156.008624046,0
+PSCC.US,D,20180814,000000,25.7912,26.0322,25.7912,25.9785,43964.459773693,0
+PSCC.US,D,20180815,000000,25.9885,25.9885,25.7359,25.9643,20078.233174415,0
+PSCC.US,D,20180816,000000,25.9303,26.0623,25.8305,26.0077,18612.44580959,0
+PSCC.US,D,20180817,000000,26.1182,26.1897,25.8829,26.1897,31773.99485624,0
+PSCC.US,D,20180820,000000,26.3099,26.8925,26.1458,26.3731,86960.88914187,0
+PSCC.US,D,20180821,000000,26.5041,26.5041,26.26,26.3128,24741.269228762,0
+PSCC.US,D,20180822,000000,26.2633,26.4637,26.1373,26.3829,16123.661013066,0
+PSCC.US,D,20180823,000000,26.4915,26.4915,26.1684,26.2033,21348.582223929,0
+PSCC.US,D,20180824,000000,26.4017,26.4762,26.2806,26.4051,29731.053716517,0
+PSCC.US,D,20180827,000000,26.3227,26.4857,26.3227,26.3812,31184.626186635,0
+PSCC.US,D,20180828,000000,26.3812,26.3812,25.9823,26.0197,22551.749352556,0
+PSCC.US,D,20180829,000000,26.0341,26.1225,26.0099,26.056,9698.6263972534,0
+PSCC.US,D,20180830,000000,26.2228,26.2322,25.9823,26.2322,12593.556442781,0
+PSCC.US,D,20180831,000000,26.1373,26.3305,25.9965,26.3305,48511.454328328,0
+PSCC.US,D,20180904,000000,26.2018,26.3147,26.1245,26.2445,18453.652178401,0
+PSCC.US,D,20180905,000000,26.0593,26.3835,26.0593,26.3311,23605.284021023,0
+PSCC.US,D,20180906,000000,26.332,26.3895,26.2692,26.323,32256.483197162,0
+PSCC.US,D,20180907,000000,26.3779,26.4225,26.2964,26.3928,47369.361673234,0
+PSCC.US,D,20180910,000000,26.5352,26.6616,26.3928,26.3928,21992.917919717,0
+PSCC.US,D,20180911,000000,26.3087,26.4739,26.3087,26.4054,11252.971748702,0
+PSCC.US,D,20180912,000000,26.4915,26.545,26.3669,26.5155,20191.220950453,0
+PSCC.US,D,20180913,000000,26.5008,26.5008,26.2879,26.3895,31618.254948728,0
+PSCC.US,D,20180914,000000,26.4573,26.4885,26.2758,26.4396,218866.48335766,0
+PSCC.US,D,20180917,000000,26.4418,26.4418,26.1717,26.3007,43228.512367607,0
+PSCC.US,D,20180918,000000,26.4143,26.4143,26.1094,26.2256,11955.328194347,0
+PSCC.US,D,20180919,000000,26.1988,26.2047,25.9186,25.9945,20404.981607823,0
+PSCC.US,D,20180920,000000,26.0131,26.2863,25.9183,26.2863,29416.520177815,0
+PSCC.US,D,20180921,000000,26.2879,26.5352,26.1922,26.1922,29782.967019021,0
+PSCC.US,D,20180924,000000,26.3508,26.3508,25.7747,25.875,20203.43584516,0
+PSCC.US,D,20180925,000000,25.8975,25.9419,25.7733,25.8245,22118.120590462,0
+PSCC.US,D,20180926,000000,25.7037,25.8674,25.6166,25.8527,34012.374311274,0
+PSCC.US,D,20180927,000000,25.6788,25.8298,25.6716,25.7375,33062.666247815,0
+PSCC.US,D,20180928,000000,25.7462,25.9419,25.7462,25.8645,13506.619822119,0
+PSCC.US,D,20181001,000000,26.0224,26.0224,25.4362,25.4362,15922.115250403,0
+PSCC.US,D,20181002,000000,25.4093,25.4869,25.1617,25.1617,39377.766811266,0
+PSCC.US,D,20181003,000000,25.3015,25.377,25.1366,25.1366,11991.972878468,0
+PSCC.US,D,20181004,000000,25.0691,25.1188,24.9419,25.1188,8477.1369265665,0
+PSCC.US,D,20181005,000000,25.1617,25.1729,24.7282,24.9287,10886.524907496,0
+PSCC.US,D,20181008,000000,24.6637,25.2031,24.6637,25.1699,178859.649469,0
+PSCC.US,D,20181009,000000,25.0567,25.2925,24.9853,24.9853,455972.85823636,0
+PSCC.US,D,20181010,000000,24.8922,24.8922,24.4004,24.429,75445.297156971,0
+PSCC.US,D,20181011,000000,24.3975,24.3975,24.1122,24.1443,34311.639231593,0
+PSCC.US,D,20181012,000000,24.2334,24.2909,23.9797,24.0566,13931.087413184,0
+PSCC.US,D,20181015,000000,23.9861,24.4004,23.9861,24.3731,12831.746889565,0
+PSCC.US,D,20181016,000000,24.4914,24.9737,24.4914,24.9737,45286.722125713,0
+PSCC.US,D,20181017,000000,24.8406,25.1215,24.8166,25.0395,14132.633175847,0
+PSCC.US,D,20181018,000000,24.9112,24.9112,24.6221,24.7551,26341.420435362,0
+PSCC.US,D,20181019,000000,25.1405,25.1405,24.8556,25.0252,9811.6141732919,0
+PSCC.US,D,20181022,000000,25.0468,25.1097,24.9339,25.1097,26481.89172449,0
+PSCC.US,D,20181023,000000,24.8306,25.1188,24.5573,24.9171,21550.127986592,0
+PSCC.US,D,20181024,000000,24.9882,24.9882,24.8526,24.8526,20185.1135031,0
+PSCC.US,D,20181025,000000,24.7595,25.0744,24.552,24.9983,24329.016532405,0
+PSCC.US,D,20181026,000000,24.9414,24.9414,24.3077,24.6112,9637.5519237191,0
+PSCC.US,D,20181029,000000,24.7937,25.2141,24.7812,24.9482,16203.05782866,0
+PSCC.US,D,20181030,000000,25.0072,25.6383,25.0072,25.6156,125645.46067852,0
+PSCC.US,D,20181031,000000,25.6846,25.6846,25.2475,25.2475,18007.8085216,0
+PSCC.US,D,20181101,000000,25.2455,25.445,25.1895,25.2521,22368.525931952,0
+PSCC.US,D,20181102,000000,25.2636,25.354,25.179,25.354,8507.6741633337,0
+PSCC.US,D,20181105,000000,25.4214,25.4899,25.259,25.2872,198162.23682952,0
+PSCC.US,D,20181106,000000,25.521,25.6173,25.4116,25.6173,31557.180475195,0
+PSCC.US,D,20181107,000000,24.9853,25.1027,24.7751,24.9391,87614.386008686,0
+PSCC.US,D,20181108,000000,24.9204,25.1895,24.9204,25.1188,20209.543292513,0
+PSCC.US,D,20181109,000000,25.1464,25.1464,24.7774,24.8189,10746.053618367,0
+PSCC.US,D,20181112,000000,24.8156,24.9673,24.6051,24.8028,85892.085855018,0
+PSCC.US,D,20181113,000000,24.8745,24.8745,24.5058,24.574,12162.981404364,0
+PSCC.US,D,20181114,000000,24.6271,24.6886,24.4283,24.4283,20866.093883007,0
+PSCC.US,D,20181115,000000,24.3853,24.6594,24.3263,24.6299,11582.773905788,0
+PSCC.US,D,20181116,000000,24.682,24.722,24.4066,24.7072,36931.734146216,0
+PSCC.US,D,20181119,000000,24.679,24.679,24.4164,24.5399,10843.772776022,0
+PSCC.US,D,20181120,000000,24.3444,24.682,24.272,24.3912,34555.937125729,0
+PSCC.US,D,20181121,000000,24.5988,24.6022,24.2392,24.2392,22399.063168719,0
+PSCC.US,D,20181123,000000,24.2098,24.4996,24.2098,24.3883,6244.8649188862,0
+PSCC.US,D,20181126,000000,24.4528,24.5029,24.2777,24.3607,19675.141649088,0
+PSCC.US,D,20181127,000000,24.3417,24.4902,24.2618,24.3444,23516.726034398,0
+PSCC.US,D,20181128,000000,24.3542,24.8431,24.3542,24.8431,12785.941034414,0
+PSCC.US,D,20181129,000000,24.5866,24.9537,24.4498,24.9141,9933.7631203605,0
+PSCC.US,D,20181130,000000,24.8217,24.8217,24.6547,24.8077,9875.7423705028,0
+PSCC.US,D,20181203,000000,24.9171,24.9514,24.6034,24.8143,19714.840056885,0
+PSCC.US,D,20181204,000000,24.8827,24.8827,24.1695,24.1698,50410.870455247,0
+PSCC.US,D,20181206,000000,23.8378,23.9488,23.6469,23.9488,32491.61992027,0
+PSCC.US,D,20181207,000000,23.8035,23.8574,23.5303,23.6237,33022.967840018,0
+PSCC.US,D,20181210,000000,23.4841,23.4841,23.1165,23.2962,18071.936718811,0
+PSCC.US,D,20181211,000000,23.4873,23.6171,23.2741,23.4648,20765.321001676,0
+PSCC.US,D,20181212,000000,23.585,23.7893,23.585,23.698,155422.3202502,0
+PSCC.US,D,20181213,000000,23.4448,23.5235,23.4317,23.455,8138.1735984509,0
+PSCC.US,D,20181214,000000,23.3452,23.4737,23.0067,23.0083,269060.53943186,0
+PSCC.US,D,20181217,000000,22.987,22.987,22.2067,22.2326,29837.934045203,0
+PSCC.US,D,20181218,000000,22.3235,22.4807,21.5066,22.203,433695.94401471,0
+PSCC.US,D,20181219,000000,22.2077,22.4109,21.9451,22.0092,107949.13197194,0
+PSCC.US,D,20181220,000000,21.8906,21.8906,21.3583,21.6286,118695.18559032,0
+PSCC.US,D,20181221,000000,21.5878,21.7116,20.9777,21.0254,38229.566708819,0
+PSCC.US,D,20181224,000000,20.8123,20.8624,20.6475,20.7677,154045.09087199,0
+PSCC.US,D,20181226,000000,20.7723,21.3077,20.5412,21.3077,67239.94163763,0
+PSCC.US,D,20181227,000000,21.1742,21.3304,20.9597,21.3304,32534.372051743,0
+PSCC.US,D,20181228,000000,21.5221,21.7469,21.348,21.5783,28628.659469223,0
+PSCC.US,D,20181231,000000,21.6375,21.6375,21.1712,21.5245,87565.52642986,0
+PSCC.US,D,20190102,000000,21.3359,21.7184,21.3359,21.6529,4553.1020019852,0
+PSCC.US,D,20190103,000000,21.4652,21.8367,21.4652,21.706,8419.1161767088,0
+PSCC.US,D,20190104,000000,21.9454,22.1455,21.9188,22.0894,137918.37613525,0
+PSCC.US,D,20190107,000000,22.153,22.4477,22.153,22.3251,22844.906825521,0
+PSCC.US,D,20190108,000000,22.5502,22.5528,22.3711,22.4896,35597.25689949,0
+PSCC.US,D,20190109,000000,22.5961,22.6464,22.4964,22.6464,6360.9064186016,0
+PSCC.US,D,20190110,000000,22.4378,22.7893,22.4378,22.7355,17772.671798494,0
+PSCC.US,D,20190111,000000,22.6556,22.8113,22.6274,22.6835,139585.70926274,0
+PSCC.US,D,20190114,000000,22.5626,22.8243,22.5626,22.6153,42297.126646207,0
+PSCC.US,D,20190115,000000,22.6121,22.7983,22.6121,22.7188,6064.6952219602,0
+PSCC.US,D,20190116,000000,22.7709,23.0411,22.7709,22.9965,7732.0283494476,0
+PSCC.US,D,20190117,000000,23.0633,23.2831,23.0599,23.1228,13924.979965829,0
+PSCC.US,D,20190118,000000,23.4802,23.5079,23.4264,23.4307,10248.296659063,0
+PSCC.US,D,20190122,000000,23.4274,23.4274,23.0077,23.0077,11918.683510227,0
+PSCC.US,D,20190123,000000,23.2438,23.3125,23.151,23.2313,23141.118022162,0
+PSCC.US,D,20190124,000000,23.1255,23.1432,23.0954,23.1432,4553.1020019852,0
+PSCC.US,D,20190125,000000,23.2136,23.2241,23.1046,23.1744,15332.746580796,0
+PSCC.US,D,20190128,000000,22.9794,22.9794,22.786,22.9674,74370.386422766,0
+PSCC.US,D,20190129,000000,22.9985,23.3659,22.9985,23.3609,12559.965482337,0
+PSCC.US,D,20190130,000000,23.3748,23.3971,23.1838,23.1838,13799.777295084,0
+PSCC.US,D,20190131,000000,23.2503,23.6947,23.2503,23.6947,24912.277754658,0
+PSCC.US,D,20190201,000000,23.6266,23.6266,23.5241,23.5951,20994.350277429,0
+PSCC.US,D,20190204,000000,23.6422,23.9816,23.6422,23.9816,12672.953258376,0
+PSCC.US,D,20190205,000000,24.0686,24.0857,23.9301,24.0037,15668.656185235,0
+PSCC.US,D,20190206,000000,24.01,24.01,23.8293,23.8447,7506.0527973704,0
+PSCC.US,D,20190207,000000,23.7985,23.7985,23.2877,23.4628,11604.149971525,0
+PSCC.US,D,20190208,000000,23.3282,23.4267,23.3282,23.4267,9381.0391348747,0
+PSCC.US,D,20190211,000000,23.6296,23.7114,23.599,23.6708,10251.350382739,0
+PSCC.US,D,20190212,000000,23.8293,24.0263,23.8293,23.9655,7728.9746257707,0
+PSCC.US,D,20190213,000000,24.0912,24.1105,24.0386,24.1011,4656.9286069934,0
+PSCC.US,D,20190214,000000,23.9508,24.1485,23.7985,24.0939,10501.75572423,0
+PSCC.US,D,20190215,000000,24.0162,24.1937,24.0162,24.0648,16847.393524448,0
+PSCC.US,D,20190219,000000,23.9688,24.4257,23.9688,24.4257,6220.4351294726,0
+PSCC.US,D,20190220,000000,24.4553,24.7157,24.4498,24.6421,6822.0186937859,0
+PSCC.US,D,20190221,000000,24.3873,24.3873,24.2956,24.2956,3762.1875697154,0
+PSCC.US,D,20190222,000000,24.4273,24.5451,24.4273,24.4826,5811.2361567925,0
+PSCC.US,D,20190225,000000,24.6754,24.6754,24.1623,24.2164,12947.78838928,0
+PSCC.US,D,20190226,000000,24.2851,24.2889,24.2543,24.2889,7878.6070859299,0
+PSCC.US,D,20190227,000000,24.2307,24.2307,24.0343,24.1406,5368.4462236685,0
+PSCC.US,D,20190228,000000,24.3774,24.4004,24.2903,24.4004,5741.000512228,0
+PSCC.US,D,20190301,000000,24.5671,24.5757,24.4806,24.5757,3829.3694906033,0
+PSCC.US,D,20190304,000000,24.5481,24.5481,24.1436,24.1902,13369.202256667,0
+PSCC.US,D,20190305,000000,24.1899,24.3486,24.1509,24.2415,6443.3569578729,0
+PSCC.US,D,20190306,000000,24.2395,24.2395,23.7016,23.7386,9781.0769365247,0
+PSCC.US,D,20190307,000000,23.6984,23.7945,23.6711,23.6711,11216.327064582,0
+PSCC.US,D,20190308,000000,23.589,23.6645,23.5273,23.5273,6238.757471533,0
+PSCC.US,D,20190311,000000,23.7227,23.8633,23.6836,23.8401,12761.511245,0
+PSCC.US,D,20190312,000000,23.8384,23.8414,23.6181,23.6891,23296.857929674,0
+PSCC.US,D,20190313,000000,23.6321,23.6505,23.6181,23.6505,4901.226501131,0
+PSCC.US,D,20190314,000000,23.6452,23.6786,23.5584,23.5584,5951.7074459214,0
+PSCC.US,D,20190315,000000,23.7553,23.7553,23.6964,23.6964,7851.1235728397,0
+PSCC.US,D,20190318,000000,23.6079,23.7671,23.6079,23.7671,35365.17390006,0
+PSCC.US,D,20190319,000000,23.7081,23.7182,23.5215,23.5215,17937.572877036,0
+PSCC.US,D,20190320,000000,23.5215,23.5215,23.3155,23.3277,5673.8185913404,0
+PSCC.US,D,20190321,000000,23.6079,23.7632,23.6079,23.6548,8788.6167415917,0
+PSCC.US,D,20190322,000000,23.6013,23.6013,23.2202,23.3492,14609.014069414,0
+PSCC.US,D,20190325,000000,23.3224,23.3961,23.3224,23.3961,2580.3965068259,0
+PSCC.US,D,20190326,000000,23.5238,23.8754,23.5238,23.7333,9622.2833053354,0
+PSCC.US,D,20190327,000000,23.5487,23.6141,23.3803,23.6141,19552.992702019,0
+PSCC.US,D,20190328,000000,23.7493,23.7886,23.6708,23.7124,6486.1090893472,0
+PSCC.US,D,20190329,000000,23.6734,23.6734,23.6548,23.6609,4201.9237791627,0
+PSCC.US,D,20190401,000000,23.6771,23.7622,23.5067,23.5797,11830.125523602,0
+PSCC.US,D,20190402,000000,23.5055,23.5055,23.2771,23.3462,26561.288540085,0
+PSCC.US,D,20190403,000000,23.4023,23.4105,23.2398,23.2398,6000.567024749,0
+PSCC.US,D,20190404,000000,23.2965,23.5363,23.2965,23.5025,24988.620846576,0
+PSCC.US,D,20190405,000000,23.6984,23.7919,23.6741,23.73,34088.717403192,0
+PSCC.US,D,20190408,000000,23.6145,23.7419,23.6145,23.6871,6910.5766804107,0
+PSCC.US,D,20190409,000000,23.7016,23.7016,23.6612,23.6612,77482.130849339,0
+PSCC.US,D,20190410,000000,23.5581,23.8105,23.5115,23.8105,8245.0539271361,0
+PSCC.US,D,20190411,000000,23.8296,23.8296,23.6207,23.6207,8394.6863872952,0
+PSCC.US,D,20190412,000000,23.6649,23.6994,23.636,23.6994,2989.595479506,0
+PSCC.US,D,20190415,000000,23.6174,23.7704,23.6174,23.7077,87712.105166341,0
+PSCC.US,D,20190416,000000,23.7081,23.8514,23.6924,23.6924,27074.314117774,0
+PSCC.US,D,20190417,000000,23.6741,23.6813,23.6046,23.6813,17143.60472109,0
+PSCC.US,D,20190418,000000,23.7919,23.7919,23.7919,23.7919,913.06337933839,0
+PSCC.US,D,20190422,000000,23.7419,23.7419,23.5767,23.5797,4534.7796599248,0
+PSCC.US,D,20190423,000000,23.546,23.9052,23.546,23.883,10746.053618367,0
+PSCC.US,D,20190424,000000,23.8879,24.1001,23.8813,24.0817,13500.512374766,0
+PSCC.US,D,20190425,000000,24.0009,24.0009,23.8524,23.8524,5658.5499729567,0
+PSCC.US,D,20190426,000000,23.8577,24.1141,23.8514,24.1138,9588.6923448916,0
+PSCC.US,D,20190429,000000,24.026,24.2399,24.026,24.2399,4443.1679496233,0
+PSCC.US,D,20190430,000000,24.2501,24.3998,24.1551,24.2251,6666.2787862735,0
+PSCC.US,D,20190501,000000,24.2108,24.2108,23.9288,23.9982,10287.99506686,0
+PSCC.US,D,20190502,000000,23.5958,23.6331,23.5958,23.6331,4776.0238303854,0
+PSCC.US,D,20190503,000000,23.7919,23.9049,23.7886,23.8329,4430.9530549165,0
+PSCC.US,D,20190506,000000,23.8208,24.0041,23.8208,23.9161,3527.0508466083,0
+PSCC.US,D,20190507,000000,23.7386,24.0041,23.4789,23.4789,27675.897682086,0
+PSCC.US,D,20190508,000000,23.5493,23.6649,23.5271,23.5363,31383.11822562,0
+PSCC.US,D,20190509,000000,23.3898,23.5048,23.2398,23.5048,8351.9342558213,0
+PSCC.US,D,20190510,000000,23.3185,23.7837,23.306,23.7837,4992.8382114325,0
+PSCC.US,D,20190513,000000,23.5055,23.6262,23.2087,23.6262,10385.714224515,0
+PSCC.US,D,20190514,000000,23.6422,23.6422,23.5336,23.564,11833.179247279,0
+PSCC.US,D,20190515,000000,23.2837,23.5069,23.2559,23.4638,11240.756853996,0
+PSCC.US,D,20190516,000000,23.3961,23.486,23.3961,23.486,3441.5465836601,0
+PSCC.US,D,20190517,000000,23.3492,23.4844,23.3492,23.3492,3624.770004263,0
+PSCC.US,D,20190520,000000,23.0715,23.2975,23.0411,23.2464,7698.4373890036,0
+PSCC.US,D,20190521,000000,23.2487,23.2529,23.2099,23.2208,6425.0346158125,0
+PSCC.US,D,20190522,000000,23.2741,23.3748,23.2274,23.3735,8764.186952178,0
+PSCC.US,D,20190523,000000,23.3589,23.3589,23.1465,23.1465,4641.65998861,0
+PSCC.US,D,20190524,000000,23.0689,23.0689,22.9851,22.9851,3688.8982014743,0
+PSCC.US,D,20190528,000000,23.0963,23.1625,23.0963,23.1625,2107.0693369348,0
+PSCC.US,D,20190529,000000,22.9254,22.9254,22.6072,22.6883,13109.635744147,0
+PSCC.US,D,20190530,000000,22.6729,22.782,22.5083,22.5755,44901.952942449,0
+PSCC.US,D,20190531,000000,22.4579,22.4579,22.0961,22.2898,13686.789519046,0
+PSCC.US,D,20190603,000000,22.3491,22.3491,22.0682,22.3174,11555.290392698,0
+PSCC.US,D,20190604,000000,22.508,22.579,22.4651,22.5383,8806.939083652,0
+PSCC.US,D,20190605,000000,22.7021,22.8314,22.6357,22.784,10840.719052345,0
+PSCC.US,D,20190606,000000,22.7287,22.8036,22.6258,22.8036,25755.105489431,0
+PSCC.US,D,20190607,000000,22.9824,23.0784,22.9205,23.0231,15772.482790243,0
+PSCC.US,D,20190610,000000,23.1615,23.1615,23.1122,23.1122,5857.0420119434,0
+PSCC.US,D,20190611,000000,23.2336,23.2942,23.1543,23.1812,5802.0749857623,0
+PSCC.US,D,20190612,000000,23.1314,23.1625,23.1155,23.1625,5148.5781189449,0
+PSCC.US,D,20190613,000000,23.1465,23.3403,23.1465,23.3211,14004.376781425,0
+PSCC.US,D,20190614,000000,23.1615,23.1615,23.075,23.075,7698.4373890036,0
+PSCC.US,D,20190617,000000,23.1089,23.1812,23.0162,23.0162,3084.2609134841,0
+PSCC.US,D,20190618,000000,23.2087,23.2925,23.0977,23.1327,8981.0013332248,0
+PSCC.US,D,20190619,000000,23.1023,23.1023,23.0017,23.0297,8544.3188474544,0
+PSCC.US,D,20190620,000000,23.1363,23.1363,23.0502,23.0528,4977.5695930487,0
+PSCC.US,D,20190621,000000,22.8668,22.9513,22.8662,22.8662,8776.4018468848,0
+PSCC.US,D,20190624,000000,23.0105,23.0105,22.7467,22.7983,23477.027626601,0
+PSCC.US,D,20190625,000000,22.6467,22.7254,22.6092,22.6503,21760.834920286,0
+PSCC.US,D,20190626,000000,22.5964,22.5964,22.3429,22.3616,13970.78582098,0
+PSCC.US,D,20190627,000000,22.6092,22.6903,22.5748,22.6903,17293.237181249,0
+PSCC.US,D,20190628,000000,22.7284,22.9257,22.7284,22.9159,30005.888847421,0
+PSCC.US,D,20190701,000000,23.084,23.084,22.7258,22.8541,13699.004413753,0
+PSCC.US,D,20190702,000000,22.7784,22.8279,22.7268,22.7847,11454.517511366,0
+PSCC.US,D,20190703,000000,22.7092,22.8351,22.6059,22.7814,13857.798044942,0
+PSCC.US,D,20190705,000000,22.7092,22.9857,22.7092,22.9129,3835.4769379565,0
+PSCC.US,D,20190708,000000,23.004,23.004,22.8017,22.8017,3026.2401636266,0
+PSCC.US,D,20190709,000000,22.8129,22.8129,22.5579,22.5842,6803.6963517255,0
+PSCC.US,D,20190710,000000,22.7941,22.8171,22.7225,22.8171,10907.900973233,0
+PSCC.US,D,20190711,000000,22.7656,22.8063,22.5148,22.6753,26524.643855964,0
+PSCC.US,D,20190712,000000,22.6059,22.8125,22.6059,22.8125,18209.354284264,0
+PSCC.US,D,20190715,000000,22.7401,22.8851,22.6354,22.6354,15470.164146249,0
+PSCC.US,D,20190716,000000,22.4212,22.7467,22.4212,22.6976,8171.764558895,0
+PSCC.US,D,20190717,000000,22.5685,22.6049,22.54,22.54,7768.6730335681,0
+PSCC.US,D,20190718,000000,22.3264,22.7284,22.3264,22.6782,37979.16136733,0
+PSCC.US,D,20190719,000000,22.5306,22.8056,22.5306,22.7853,7490.784178987,0
+PSCC.US,D,20190722,000000,22.7434,22.7434,22.508,22.5093,7988.5411382917,0
+PSCC.US,D,20190723,000000,22.5211,22.706,22.5211,22.581,21174.519974356,0
+PSCC.US,D,20190724,000000,22.374,22.706,22.374,22.706,10559.776474088,0
+PSCC.US,D,20190725,000000,22.7092,22.7754,22.5977,22.6337,10807.128091902,0
+PSCC.US,D,20190726,000000,22.838,23.1543,22.8096,23.1543,10358.230711424,0
+PSCC.US,D,20190729,000000,23.0594,23.1264,22.9251,23.0477,10663.603079096,0
+PSCC.US,D,20190730,000000,23.4707,23.4707,23.4707,23.4707,1789.4820745562,0
+PSCC.US,D,20190731,000000,23.4267,23.4741,23.4144,23.4474,2907.1449402346,0
+PSCC.US,D,20190801,000000,23.2768,23.4164,23.2768,23.4164,1649.0107854272,0
+PSCC.US,D,20190802,000000,23.0168,23.0168,22.5778,22.7437,19357.55438671,0
+PSCC.US,D,20190805,000000,22.503,22.503,22.2355,22.2553,11414.819103568,0
+PSCC.US,D,20190806,000000,22.1257,22.2014,22.1257,22.2014,2720.8677959549,0
+PSCC.US,D,20190807,000000,22.0449,22.6626,22.0449,22.6626,10556.722750411,0
+PSCC.US,D,20190808,000000,22.7909,22.9982,22.7909,22.9681,7774.7804809216,0
+PSCC.US,D,20190809,000000,22.7876,22.9383,22.7254,22.7405,8180.9257299248,0
+PSCC.US,D,20190812,000000,22.7092,22.7092,22.466,22.5194,18850.636256374,0
+PSCC.US,D,20190813,000000,22.4663,22.9003,22.4663,22.7594,13271.483099012,0
+PSCC.US,D,20190814,000000,22.4375,22.4375,22.1755,22.2034,29178.329731031,0
+PSCC.US,D,20190815,000000,22.3897,22.3897,22.2303,22.2986,11350.690906357,0
+PSCC.US,D,20190816,000000,22.6447,22.6809,22.631,22.6467,6852.555930553,0
+PSCC.US,D,20190819,000000,22.7562,22.9126,22.7562,22.8695,10306.31740892,0
+PSCC.US,D,20190820,000000,22.707,22.7072,22.6304,22.6553,19027.752229624,0
+PSCC.US,D,20190821,000000,22.6527,22.6527,22.5672,22.6026,3691.9519251509,0
+PSCC.US,D,20190822,000000,22.8602,22.8602,22.801,22.801,3585.0715964657,0
+PSCC.US,D,20190823,000000,22.3202,22.3202,22.2427,22.2427,6486.1090893472,0
+PSCC.US,D,20190826,000000,22.2364,22.4689,22.2364,22.4689,7304.5070347071,0
+PSCC.US,D,20190827,000000,22.4922,22.4922,22.1041,22.1045,17192.464299917,0
+PSCC.US,D,20190828,000000,22.0825,22.482,22.0825,22.4009,7356.4203372113,0
+PSCC.US,D,20190829,000000,22.5715,22.5715,22.5351,22.5456,7848.0698491627,0
+PSCC.US,D,20190830,000000,22.7254,22.7254,22.4741,22.4741,4559.2094493384,0
+PSCC.US,D,20190903,000000,22.3122,22.5433,22.3122,22.5339,7478.5692842799,0
+PSCC.US,D,20190904,000000,22.5544,22.6133,22.5512,22.6133,2302.5076522446,0
+PSCC.US,D,20190905,000000,22.9919,22.9919,22.9919,22.9919,1529.9155620353,0
+PSCC.US,D,20190906,000000,22.9297,23.0538,22.9297,23.0538,2952.9507953854,0
+PSCC.US,D,20190909,000000,23.0853,23.2293,23.0853,23.2293,2839.9630193468,0
+PSCC.US,D,20190910,000000,23.079,23.4396,23.079,23.4396,2207.8422182664,0
+PSCC.US,D,20190911,000000,23.4929,23.9248,23.4929,23.9248,15567.883303904,0
+PSCC.US,D,20190912,000000,24.0476,24.2962,24.0476,24.2415,17674.952640839,0
+PSCC.US,D,20190913,000000,24.2929,24.2929,24.199,24.199,5056.9664086434,0
+PSCC.US,D,20190916,000000,23.8092,24.2082,23.8092,24.2082,22142.550379876,0
+PSCC.US,D,20190917,000000,24.235,24.235,24.1925,24.23,3163.6577290788,0
+PSCC.US,D,20190918,000000,24.161,24.18,24.0067,24.0067,8040.4544407958,0
+PSCC.US,D,20190919,000000,24.183,24.183,23.9314,23.9314,7026.6181801258,0
+PSCC.US,D,20190920,000000,23.8122,24.0412,23.8122,24.0412,1838.3416533837,0
+PSCC.US,D,20190923,000000,23.7606,23.9531,23.7606,23.8587,8358.0417031745,0
+PSCC.US,D,20190924,000000,23.8303,23.8303,23.6311,23.6545,12550.804311307,0
+PSCC.US,D,20190925,000000,23.7985,23.9145,23.7919,23.9145,3920.9812009047,0
+PSCC.US,D,20190926,000000,23.698,23.7752,23.6819,23.7752,13204.301178125,0
+PSCC.US,D,20190927,000000,23.7416,23.754,23.5932,23.5932,7539.6437578145,0
+PSCC.US,D,20190930,000000,23.4737,23.4926,23.4503,23.4503,6675.4399573033,0
+PSCC.US,D,20191001,000000,23.4294,23.4661,23.1174,23.1174,1710.0852589616,0
+PSCC.US,D,20191002,000000,22.947,22.947,22.947,22.947,763.43091917926,0
+PSCC.US,D,20191003,000000,22.6639,22.8161,22.6639,22.8161,2430.7640466668,0
+PSCC.US,D,20191004,000000,22.8201,22.8201,22.8201,22.8201,528.29419607206,0
+PSCC.US,D,20191007,000000,22.7322,22.9003,22.7322,22.8655,11390.389314154,0
+PSCC.US,D,20191008,000000,22.6543,22.6543,22.3803,22.3836,5695.1946570774,0
+PSCC.US,D,20191009,000000,22.4874,22.4874,22.3487,22.359,7893.8757043136,0
+PSCC.US,D,20191010,000000,22.3926,22.3926,22.2925,22.3454,20179.006055746,0
+PSCC.US,D,20191011,000000,22.6447,22.6681,22.6304,22.6681,2378.8507441625,0
+PSCC.US,D,20191014,000000,22.408,22.408,22.336,22.336,2919.3598349415,0
+PSCC.US,D,20191015,000000,22.4232,22.4977,22.4232,22.433,4345.4487919683,0
+PSCC.US,D,20191017,000000,22.5758,22.749,22.5758,22.749,6644.9027205362,0
+PSCC.US,D,20191018,000000,22.4874,22.5103,22.4874,22.5103,5643.2813545733,0
+PSCC.US,D,20191021,000000,22.6763,22.6763,22.6179,22.6271,5072.2350270271,0
+PSCC.US,D,20191022,000000,22.7431,22.8282,22.7431,22.797,2989.595479506,0
+PSCC.US,D,20191023,000000,22.7827,22.8282,22.7827,22.8056,13479.136309029,0
+PSCC.US,D,20191024,000000,22.7129,22.7434,22.6623,22.7434,1432.1964043803,0
+PSCC.US,D,20191025,000000,22.8027,22.8027,22.8027,22.8027,971.08412919602,0
+PSCC.US,D,20191028,000000,22.8815,22.9596,22.8815,22.9596,1200.1134049498,0
+PSCC.US,D,20191029,000000,22.8784,23.1416,22.8784,23.0931,6095.2324587274,0
+PSCC.US,D,20191030,000000,23.1158,23.179,23.1049,23.179,8645.091728786,0
+PSCC.US,D,20191031,000000,22.9566,22.9566,22.8688,22.8875,7341.1517188279,0
+PSCC.US,D,20191101,000000,23.0231,23.2516,23.0231,23.2103,3832.4232142799,0
+PSCC.US,D,20191104,000000,23.3261,23.3888,23.2683,23.3635,8480.1906502432,0
+PSCC.US,D,20191106,000000,23.2248,23.3695,23.2119,23.3695,2983.4880321525,0
+PSCC.US,D,20191107,000000,23.4231,23.587,23.4231,23.587,5447.8430392632,0
+PSCC.US,D,20191108,000000,23.2064,23.2064,23.1139,23.152,2186.4661525294,0
+PSCC.US,D,20191111,000000,23.1586,23.2451,23.0925,23.2451,19327.017149943,0
+PSCC.US,D,20191112,000000,23.2751,23.2751,23.1429,23.1904,10981.190341474,0
+PSCC.US,D,20191113,000000,23.1396,23.2103,23.0014,23.1904,25532.183661031,0
+PSCC.US,D,20191114,000000,23.2609,23.2609,23.2609,23.2609,882.52614257124,0
+PSCC.US,D,20191115,000000,23.2087,23.231,23.2048,23.231,2919.3598349415,0
+PSCC.US,D,20191118,000000,23.286,23.288,23.2241,23.2241,2986.5417558293,0
+PSCC.US,D,20191119,000000,23.2975,23.436,23.2912,23.436,10752.161065721,0
+PSCC.US,D,20191120,000000,23.4198,23.4198,23.234,23.3023,8092.3677433003,0
+PSCC.US,D,20191121,000000,23.3227,23.3227,23.3227,23.3227,455.00482783085,0
+PSCC.US,D,20191122,000000,23.2945,23.2975,23.2764,23.2764,2571.2353357958,0
+PSCC.US,D,20191125,000000,23.2955,23.6695,23.2955,23.6592,6675.4399573033,0
+PSCC.US,D,20191126,000000,23.5961,23.5961,23.5621,23.5621,1532.9692857119,0
+PSCC.US,D,20191127,000000,23.6279,23.6728,23.5711,23.6728,5347.0701579316,0
+PSCC.US,D,20191129,000000,23.6758,23.6856,23.6489,23.6582,3456.8152020438,0
+PSCC.US,D,20191202,000000,23.5899,23.6469,23.587,23.6469,1920.792192655,0
+PSCC.US,D,20191203,000000,23.4294,23.7569,23.4294,23.7569,2830.8018483168,0
+PSCC.US,D,20191204,000000,23.9086,24.0572,23.8773,23.8817,16035.103026441,0
+PSCC.US,D,20191205,000000,23.899,23.9658,23.7366,23.9658,15024.320489448,0
+PSCC.US,D,20191206,000000,24.2154,24.2334,24.1928,24.2287,15268.618383586,0
+PSCC.US,D,20191209,000000,24.18,24.18,24.0658,24.127,20682.870462405,0
+PSCC.US,D,20191210,000000,24.0247,24.0949,24.0247,24.0949,6336.476629188,0
+PSCC.US,D,20191211,000000,23.9622,24.1391,23.9622,24.0744,19143.793729339,0
+PSCC.US,D,20191212,000000,24.1853,24.2838,24.1715,24.2806,2733.0826906617,0
+PSCC.US,D,20191213,000000,24.1131,24.1642,24.1131,24.1642,4595.8541334591,0
+PSCC.US,D,20191216,000000,24.2896,24.5204,24.2896,24.514,31410.601738711,0
+PSCC.US,D,20191217,000000,24.4324,24.5455,24.4324,24.5455,11613.311142555,0
+PSCC.US,D,20191218,000000,24.571,24.7502,24.4964,24.7502,5331.8015395478,0
+PSCC.US,D,20191219,000000,24.8549,25.0154,24.8549,25.0125,22612.82382609,0
+PSCC.US,D,20191220,000000,25.2167,25.3494,25.2167,25.2842,3533.1582939616,0
+PSCC.US,D,20191223,000000,25.4355,25.4355,25.1435,25.3576,16987.864813576,0
+PSCC.US,D,20191224,000000,25.4958,25.4958,25.445,25.464,2302.5076522446,0
+PSCC.US,D,20191226,000000,25.4767,25.5315,25.4767,25.5161,3774.4024644222,0
+PSCC.US,D,20191227,000000,25.483,25.6253,25.2273,25.3606,48288.532499924,0
+PSCC.US,D,20191230,000000,25.3925,25.5246,25.3925,25.409,10801.020644549,0
+PSCC.US,D,20191231,000000,25.3654,25.3939,25.2452,25.2671,28152.278575654,0
+PSCC.US,D,20200102,000000,25.3972,25.3972,24.9416,25.0052,7170.1431929317,0
+PSCC.US,D,20200103,000000,24.8709,25.3498,24.8709,25.227,7786.9953756284,0
+PSCC.US,D,20200106,000000,25.1595,25.1595,25.0511,25.1057,4336.2876209381,0
+PSCC.US,D,20200107,000000,25.0579,25.0579,24.8794,24.8794,1975.7592188359,0
+PSCC.US,D,20200108,000000,24.9254,24.9489,24.7792,24.8412,4733.2716989115,0
+PSCC.US,D,20200109,000000,25.112,25.112,24.6921,24.7227,8495.4592686269,0
+PSCC.US,D,20200110,000000,24.6238,24.6463,24.5602,24.5602,2565.1278884423,0
+PSCC.US,D,20200113,000000,24.7151,24.7448,24.4872,24.5734,16468.731788535,0
+PSCC.US,D,20200114,000000,24.6401,24.6401,24.6401,24.6401,894.7410372781,0
+PSCC.US,D,20200115,000000,24.7595,24.9879,24.7409,24.9309,8165.6571115414,0
+PSCC.US,D,20200116,000000,25.0484,25.0484,25.0484,25.0484,1346.6921414322,0
+PSCC.US,D,20200117,000000,25.0707,25.0707,24.7568,24.8024,7066.3165879231,0
+PSCC.US,D,20200121,000000,24.7217,24.7217,24.4872,24.6238,6302.8856687439,0
+PSCC.US,D,20200122,000000,24.777,24.7792,24.6054,24.6108,5224.9212108629,0
+PSCC.US,D,20200123,000000,24.5373,24.5373,24.4823,24.4823,3316.3439129148,0
+PSCC.US,D,20200124,000000,24.5471,24.5471,24.129,24.1796,15949.598763494,0
+PSCC.US,D,20200127,000000,24.0971,24.2248,23.7451,24.1093,37426.437381844,0
+PSCC.US,D,20200128,000000,23.8896,23.9003,23.7804,23.8793,4333.2338972615,0
+PSCC.US,D,20200129,000000,23.7626,23.8561,23.7451,23.7451,4904.2802248076,0
+PSCC.US,D,20200130,000000,23.476,23.476,23.2408,23.3649,7539.6437578145,0
+PSCC.US,D,20200131,000000,23.6819,23.6819,22.9726,22.9726,11817.910628895,0
+PSCC.US,D,20200203,000000,23.1845,23.2155,23.1231,23.1231,2345.2597837187,0
+PSCC.US,D,20200204,000000,23.2728,23.5231,23.1533,23.1533,3667.5221357373,0
+PSCC.US,D,20200205,000000,23.5873,23.5873,23.5048,23.5048,4531.7259362482,0
+PSCC.US,D,20200206,000000,23.5634,23.5964,23.5634,23.5964,2904.091216558,0
+PSCC.US,D,20200207,000000,23.4215,23.4819,23.4198,23.4691,8281.6986112568,0
+PSCC.US,D,20200210,000000,23.5175,23.5363,23.4691,23.5192,27333.880630294,0
+PSCC.US,D,20200211,000000,23.6036,23.6819,23.6023,23.6023,5783.7526437022,0
+PSCC.US,D,20200212,000000,23.6089,23.7516,23.5909,23.7029,11674.38561609,0
+PSCC.US,D,20200213,000000,23.5329,23.5663,23.5329,23.5663,372.55428855947,0
+PSCC.US,D,20200214,000000,23.4819,23.6947,23.3161,23.3161,21846.339183233,0
+PSCC.US,D,20200218,000000,23.0948,23.4412,23.0948,23.3698,87119.682773058,0
+PSCC.US,D,20200219,000000,23.3207,23.3273,23.0794,23.2441,41536.749450705,0
+PSCC.US,D,20200220,000000,23.0509,23.4412,23.0509,23.4059,23800.722336333,0
+PSCC.US,D,20200221,000000,23.2635,23.3748,23.1367,23.2005,29764.644676961,0
+PSCC.US,D,20200224,000000,22.7944,22.7944,22.5148,22.6327,11320.15366959,0
+PSCC.US,D,20200225,000000,22.4595,22.6736,22.0675,22.0675,20765.321001676,0
+PSCC.US,D,20200226,000000,22.1222,22.1664,21.8277,21.854,14358.608727923,0
+PSCC.US,D,20200227,000000,21.4493,21.6286,21.2911,21.35,33221.459879003,0
+PSCC.US,D,20200228,000000,20.6603,21.1172,20.6603,20.9319,17436.762194054,0
+PSCC.US,D,20200302,000000,21.1577,21.1962,20.902,21.1962,7347.2591661811,0
+PSCC.US,D,20200303,000000,21.573,21.6242,20.8309,21.0664,22292.182840035,0
+PSCC.US,D,20200305,000000,20.977,21.3103,20.8284,20.942,23269.374416584,0
+PSCC.US,D,20200306,000000,20.7904,21.2501,20.5428,21.2501,2867.4465324373,0
+PSCC.US,D,20200309,000000,19.976,20.4593,19.976,20.179,6925.8452987942,0
+PSCC.US,D,20200310,000000,20.5011,20.7671,19.9661,20.7671,17479.514325529,0
+PSCC.US,D,20200311,000000,19.6707,19.9893,19.6333,19.7247,7958.0039015246,0
+PSCC.US,D,20200312,000000,17.9905,18.4165,17.5185,17.6682,19339.232044649,0
+PSCC.US,D,20200313,000000,18.2029,18.8865,17.5897,18.8865,15354.122646533,0
+PSCC.US,D,20200316,000000,17.6126,18.539,17.6038,17.6038,71093.740917649,0
+PSCC.US,D,20200317,000000,18.184,19.6265,18.0815,19.6265,37389.792697724,0
+PSCC.US,D,20200318,000000,18.8557,19.6992,18.7171,18.8878,13964.678373627,0
+PSCC.US,D,20200319,000000,19.1287,20.0329,18.8307,19.976,40138.144006769,0
+PSCC.US,D,20200320,000000,20.2419,20.461,19.0089,19.0089,5047.8052376132,0
+PSCC.US,D,20200323,000000,18.832,19.3803,18.4863,18.5658,30451.732504224,0
+PSCC.US,D,20200324,000000,19.5554,20.1361,19.1655,19.3283,12853.122955302,0
+PSCC.US,D,20200325,000000,19.4796,19.6642,19.08,19.0892,8336.6656374375,0
+PSCC.US,D,20200326,000000,19.0388,19.8945,19.0388,19.7093,18862.851151081,0
+PSCC.US,D,20200327,000000,19.0138,19.3396,19.0138,19.1861,77763.073427598,0
+PSCC.US,D,20200330,000000,20.032,20.032,19.4065,19.7978,5905.9015907709,0
+PSCC.US,D,20200331,000000,19.8162,20.0081,19.7843,20.0081,45433.300862197,0
+PSCC.US,D,20200401,000000,19.5548,19.5955,19.0388,19.0388,9145.9024117677,0
+PSCC.US,D,20200402,000000,19.1527,19.1935,19.1527,19.1612,2934.628453325,0
+PSCC.US,D,20200406,000000,19.5728,20.1488,19.5728,20.098,9139.7949644141,0
+PSCC.US,D,20200407,000000,20.3679,20.8182,19.8955,19.8955,10129.201435671,0
+PSCC.US,D,20200408,000000,19.8064,20.4063,19.8064,20.2402,7979.3799672615,0
+PSCC.US,D,20200409,000000,21.1649,21.1649,21.1034,21.1034,3249.161992027,0
+PSCC.US,D,20200413,000000,20.7901,20.792,20.357,20.4855,5279.8882370437,0
+PSCC.US,D,20200414,000000,20.9435,21.0317,20.9152,20.9813,1991.0278372195,0
+PSCC.US,D,20200416,000000,20.4164,20.8024,20.4164,20.8024,2354.4209547488,0
+PSCC.US,D,20200417,000000,21.2281,21.2281,20.6816,21.1293,12217.948430545,0
+PSCC.US,D,20200420,000000,20.9451,21.197,20.9386,21.0746,471992.69264442,0
+PSCC.US,D,20200421,000000,20.9083,20.9089,20.457,20.5978,7164.0357455782,0
+PSCC.US,D,20200422,000000,20.8149,21.1293,20.8149,21.1293,1129.8777603853,0
+PSCC.US,D,20200423,000000,21.1872,21.1872,20.924,20.924,2217.0033892966,0
+PSCC.US,D,20200424,000000,20.8507,20.9093,20.8507,20.9093,946.6543397823,0
+PSCC.US,D,20200427,000000,21.2259,21.5507,21.1945,21.538,6305.9393924208,0
+PSCC.US,D,20200428,000000,21.9175,22.1327,21.7359,21.9954,8675.6289655532,0
+PSCC.US,D,20200429,000000,22.351,22.4047,21.9228,22.3193,8474.0832028899,0
+PSCC.US,D,20200430,000000,22.1261,22.1261,21.5616,21.5616,12385.903232765,0
+PSCC.US,D,20200504,000000,20.9319,21.1195,20.9319,21.1195,4403.469541826,0
+PSCC.US,D,20200505,000000,21.2249,21.4434,20.9093,20.9093,33603.175338595,0
+PSCC.US,D,20200506,000000,20.777,21.4087,20.777,21.0838,14886.902923996,0
+PSCC.US,D,20200507,000000,21.1977,21.4326,21.1205,21.1852,39878.577494248,0
+PSCC.US,D,20200508,000000,21.837,22.053,21.837,22.053,3600.3402148494,0
+PSCC.US,D,20200511,000000,21.7136,21.9643,21.7103,21.7806,4333.2338972615,0
+PSCC.US,D,20200512,000000,22.1703,22.1703,21.7835,21.7835,1984.9203898661,0
+PSCC.US,D,20200513,000000,21.8626,22.018,21.6817,21.8929,10187.222185528,0
+PSCC.US,D,20200514,000000,21.3264,21.3264,21.0458,21.2888,17849.014890411,0
+PSCC.US,D,20200515,000000,21.2911,21.7771,21.2911,21.5504,17323.774418016,0
+PSCC.US,D,20200518,000000,21.9957,22.1284,21.9863,22.1284,5899.7941434173,0
+PSCC.US,D,20200519,000000,22.1987,22.1987,21.7475,21.7475,1710.0852589616,0
+PSCC.US,D,20200520,000000,21.9008,22.0721,21.8844,21.8844,4586.6929624289,0
+PSCC.US,D,20200521,000000,21.8909,22.0338,21.8909,22.0016,1258.1341548074,0
+PSCC.US,D,20200522,000000,21.9938,22.0193,21.9938,22.0193,983.29902390289,0
+PSCC.US,D,20200526,000000,22.7162,22.7649,22.5918,22.7012,10382.660500837,0
+PSCC.US,D,20200527,000000,22.9412,23.5857,22.9412,23.5857,5765.4303016419,0
+PSCC.US,D,20200528,000000,23.4969,23.4969,23.1086,23.1086,1691.7629169013,0
+PSCC.US,D,20200529,000000,22.8655,23.2009,22.8655,23.1615,6076.910116667,0
+PSCC.US,D,20200601,000000,23.3056,23.3056,23.2533,23.2533,1917.7384689784,0
+PSCC.US,D,20200603,000000,23.4989,23.4989,23.3698,23.3698,1539.0767330654,0
+PSCC.US,D,20200604,000000,23.4616,23.5692,23.3888,23.5692,13818.099637145,0
+PSCC.US,D,20200605,000000,24.1603,24.2727,24.1413,24.1623,168510.5799286,0
+PSCC.US,D,20200608,000000,24.4852,24.7023,24.403,24.687,10819.342986608,0
+PSCC.US,D,20200609,000000,24.109,24.1231,24.109,24.1231,2342.206060042,0
+PSCC.US,D,20200610,000000,23.5604,23.5604,23.4201,23.4201,3994.2705691459,0
+PSCC.US,D,20200611,000000,22.856,22.856,21.9264,21.9264,5524.1861311812,0
+PSCC.US,D,20200612,000000,22.5462,22.5462,22.26,22.3648,5075.2887507038,0
+PSCC.US,D,20200615,000000,22.5479,22.9172,22.5479,22.7974,7051.0479695397,0
+PSCC.US,D,20200616,000000,23.299,23.4065,23.1796,23.2728,3960.6796087021,0
+PSCC.US,D,20200617,000000,23.0606,23.1838,23.0606,23.082,3902.6588588444,0
+PSCC.US,D,20200618,000000,23.1063,23.1063,22.937,23.0417,3572.8567017589,0
+PSCC.US,D,20200619,000000,23.1784,23.1784,22.935,22.935,1679.5480221944,0
+PSCC.US,D,20200622,000000,22.8658,22.8658,22.6746,22.7909,7945.7890068178,0
+PSCC.US,D,20200623,000000,22.8373,22.8373,22.8373,22.8373,1035.2123264071,0
+PSCC.US,D,20200624,000000,22.6873,22.6873,22.3397,22.5622,6290.6707740371,0
+PSCC.US,D,20200625,000000,22.5816,22.8066,22.5309,22.8066,20398.87416047,0
+PSCC.US,D,20200626,000000,22.8977,22.8977,22.4817,22.4817,3417.1167942465,0
+PSCC.US,D,20200629,000000,23.207,23.3168,23.207,23.3027,2507.1071385847,0
+PSCC.US,D,20200630,000000,23.2323,23.4606,23.2323,23.4471,6388.3899316921,0
+PSCC.US,D,20200701,000000,23.3122,23.3367,23.2837,23.3122,4904.2802248076,0
+PSCC.US,D,20200702,000000,23.5942,23.5942,23.3921,23.3921,1325.3160756952,0
+PSCC.US,D,20200706,000000,23.599,23.6214,23.5734,23.5827,5951.7074459214,0
+PSCC.US,D,20200707,000000,23.4975,23.8162,23.4201,23.6289,10080.341856843,0
+PSCC.US,D,20200708,000000,23.6406,23.6406,23.3616,23.4586,3609.5013858796,0
+PSCC.US,D,20200709,000000,23.0095,23.0609,22.9784,23.0609,1261.1878784841,0
+PSCC.US,D,20200713,000000,23.4301,23.7189,23.2972,23.2972,2534.5906516752,0
+PSCC.US,D,20200714,000000,23.5273,23.5827,23.5273,23.5827,1551.2916277723,0
+PSCC.US,D,20200715,000000,23.8866,23.9986,23.8866,23.9222,6388.3899316921,0
+PSCC.US,D,20200716,000000,23.8747,23.8747,23.8257,23.863,5166.9004610052,0
+PSCC.US,D,20200717,000000,23.9803,24.0205,23.9803,24.0205,2843.0167430236,0
+PSCC.US,D,20200721,000000,24.0172,24.2419,24.0172,24.1348,3508.728504548,0
+PSCC.US,D,20200722,000000,23.9986,23.9986,23.9986,23.9986,1413.87406232,0
+PSCC.US,D,20200723,000000,24.1274,24.1665,24.0456,24.0456,998.56764228646,0
+PSCC.US,D,20200724,000000,23.6724,23.7006,23.6376,23.6376,3273.5917814406,0
+PSCC.US,D,20200727,000000,23.8162,23.8354,23.7457,23.8354,10181.114738175,0
+PSCC.US,D,20200729,000000,23.9825,24.046,23.9625,24.046,5307.3717501342,0
+PSCC.US,D,20200730,000000,23.8511,23.9148,23.8035,23.8938,3117.8518739282,0
+PSCC.US,D,20200804,000000,24.0712,24.3359,24.0346,24.3359,21205.057211123,0
+PSCC.US,D,20200805,000000,24.4442,24.827,24.4442,24.827,4073.6673847405,0
+PSCC.US,D,20200806,000000,24.827,24.827,24.6437,24.6437,2210.8959419431,0
+PSCC.US,D,20200807,000000,24.7774,24.8991,24.7774,24.8991,3636.9848989701,0
+PSCC.US,D,20200810,000000,25.1876,25.3218,25.1876,25.2646,15115.932199749,0
+PSCC.US,D,20200811,000000,25.481,25.481,25.1575,25.1575,32338.933736432,0
+PSCC.US,D,20200812,000000,25.3501,25.608,25.3501,25.4783,3569.8029780823,0
+PSCC.US,D,20200813,000000,25.4201,25.4509,25.276,25.276,1691.7629169013,0
+PSCC.US,D,20200814,000000,25.4889,25.5099,25.3468,25.3556,42025.34523898,0
+PSCC.US,D,20200817,000000,25.3694,25.3694,25.2656,25.2711,2494.8922438778,0
+PSCC.US,D,20200819,000000,25.1266,25.2429,25.0912,25.0912,5857.0420119434,0
+PSCC.US,D,20200820,000000,24.8814,24.9944,24.8657,24.9476,3545.3731886684,0
+PSCC.US,D,20200821,000000,24.6515,24.8742,24.6515,24.8104,8391.6326636183,0
+PSCC.US,D,20200824,000000,24.7764,25.1181,24.7764,25.1181,3673.6295830906,0
+PSCC.US,D,20200825,000000,25.13,25.1994,25.0661,25.1994,2522.3757569683,0
+PSCC.US,D,20200826,000000,25.1968,25.2738,25.1493,25.1493,9570.3700028312,0
+PSCC.US,D,20200827,000000,25.2832,25.4332,25.2799,25.4332,4788.2387250922,0
+PSCC.US,D,20200828,000000,25.3353,25.3945,25.1366,25.3179,559585.70258738,0
+PSCC.US,D,20200831,000000,25.0138,25.1175,25.0138,25.0534,5060.02013232,0
+PSCC.US,D,20200901,000000,24.8592,25.0806,24.8592,25.0806,3056.7774003939,0
+PSCC.US,D,20200902,000000,25.3157,25.4476,25.2932,25.4251,5496.7026180907,0
+PSCC.US,D,20200903,000000,25.5131,25.5131,24.9551,25.0828,3084.2609134841,0
+PSCC.US,D,20200904,000000,24.929,25.0379,24.9131,24.9214,11485.054748133,0
+PSCC.US,D,20200908,000000,24.7445,24.7445,24.4607,24.519,4424.845607563,0
+PSCC.US,D,20200909,000000,24.808,25.0052,24.808,25.0052,2580.3965068259,0
+PSCC.US,D,20200910,000000,24.8657,24.9613,24.7598,24.7598,1936.0608110386,0
+PSCC.US,D,20200911,000000,24.6902,24.6902,24.4475,24.4475,946.6543397823,0
+PSCC.US,D,20200914,000000,24.387,24.7792,24.387,24.7291,4278.2668710804,0
+PSCC.US,D,20200915,000000,24.6395,24.8467,24.5081,24.5081,2275.0241391542,0
+PSCC.US,D,20200916,000000,24.6329,24.6721,24.5006,24.5006,1700.9240879314,0
+PSCC.US,D,20200917,000000,24.2848,24.3542,24.2848,24.3542,3740.8115039784,0
+PSCC.US,D,20200918,000000,24.4986,24.4986,24.3522,24.3522,2134.5528500252,0
+PSCC.US,D,20200921,000000,23.636,23.6615,23.636,23.6615,1252.0267074539,0
+PSCC.US,D,20200922,000000,23.8171,23.8171,23.7162,23.7162,427.52131474038,0
+PSCC.US,D,20200924,000000,23.1761,23.6783,23.1006,23.5051,3908.7663061979,0
+PSCC.US,D,20200925,000000,23.5448,23.6695,23.5448,23.6511,2213.9496656199,0
+PSCC.US,D,20200928,000000,24.0873,24.0873,23.9488,23.9488,3261.3768867338,0
+PSCC.US,D,20200929,000000,23.5404,23.6705,23.4942,23.5813,6342.5840765412,0
+PSCC.US,D,20201001,000000,23.5145,23.8234,23.5145,23.8234,6983.8660486518,0
+PSCC.US,D,20201002,000000,23.6053,24.0104,23.6053,24.0104,3823.2620432497,0
+PSCC.US,D,20201005,000000,24.1224,24.1715,24.0638,24.1715,2931.5747296484,0
+PSCC.US,D,20201006,000000,24.4944,24.4944,24.4944,24.4944,1050.4809447907,0
+PSCC.US,D,20201007,000000,24.6115,24.6211,24.5403,24.5403,4776.0238303854,0
+PSCC.US,D,20201008,000000,24.5026,24.7013,24.5026,24.669,4079.7748320941,0
+PSCC.US,D,20201009,000000,24.682,24.9823,24.682,24.9823,2155.9289157623,0
+PSCC.US,D,20201012,000000,25.205,25.205,25.1283,25.1283,2058.2097581073,0
+PSCC.US,D,20201013,000000,24.8716,25.1283,24.8716,25.1283,2476.5699018176,0
+PSCC.US,D,20201016,000000,25.3215,25.3215,25.2144,25.2144,684.03410358462,0
+PSCC.US,D,20201019,000000,25.1057,25.1535,24.9257,24.966,5261.5658949833,0
+PSCC.US,D,20201020,000000,24.9329,24.9329,24.7897,24.8599,3887.390240461,0
+PSCC.US,D,20201021,000000,25.3876,25.4683,25.3876,25.4637,2244.486902387,0
+PSCC.US,D,20201023,000000,25.6247,25.6932,25.6247,25.6932,717.6250640285,0
+PSCC.US,D,20201026,000000,25.4744,25.4744,25.3353,25.3687,3688.8982014743,0
+PSCC.US,D,20201027,000000,25.4454,25.4454,25.4146,25.4146,1587.9363118929,0
+PSCC.US,D,20201028,000000,24.7937,24.7937,24.6293,24.6293,3398.7944521861,0
+PSCC.US,D,20201029,000000,24.5376,24.9355,24.3356,24.9355,4721.0568042047,0
+PSCC.US,D,20201030,000000,24.8872,24.8872,24.198,24.2432,4699.6807384674,0
+PSCC.US,D,20201102,000000,24.512,24.5668,24.3634,24.3634,10236.081764355,0
+PSCC.US,D,20201103,000000,24.9064,25.2593,24.9064,25.1729,109457.67146825,0
+PSCC.US,D,20201104,000000,25.2658,25.2658,24.884,24.9348,7081.5852063069,0
+PSCC.US,D,20201105,000000,25.2331,25.3922,25.2331,25.3922,2479.6236254943,0
+PSCC.US,D,20201106,000000,25.3114,25.3968,25.3114,25.3968,1994.0815608962,0
+PSCC.US,D,20201109,000000,26.184,26.6402,25.8612,25.8612,9625.337029012,0
+PSCC.US,D,20201110,000000,26.0514,26.6357,26.0514,26.6073,4012.5929112062,0
+PSCC.US,D,20201111,000000,26.6937,26.7918,26.6937,26.753,5081.3961980573,0
+PSCC.US,D,20201112,000000,26.6073,26.6655,26.5073,26.5577,8791.6704652683,0
+PSCC.US,D,20201113,000000,26.5204,26.9854,26.5172,26.9854,2473.5161781408,0
+PSCC.US,D,20201116,000000,27.2064,27.4698,27.2064,27.457,16386.281249264,0
+PSCC.US,D,20201117,000000,27.3928,27.3928,27.2742,27.2742,2806.3720589029,0
+PSCC.US,D,20201118,000000,27.6463,27.6463,27.2775,27.2775,30289.885149355,0
+PSCC.US,D,20201119,000000,26.8957,26.8957,26.6828,26.8475,2201.734770913,0
+PSCC.US,D,20201123,000000,27.0392,27.1911,27.0392,27.1911,3539.2657413151,0
+PSCC.US,D,20201124,000000,27.7356,27.9203,27.4027,27.9203,10391.821671868,0
+PSCC.US,D,20201127,000000,27.6269,27.7136,27.5116,27.7136,3844.6381089867,0
+PSCC.US,D,20201130,000000,27.496,27.496,27.4511,27.4511,1429.1426807036,0
+PSCC.US,D,20201201,000000,27.701,27.7541,27.4413,27.7541,6818.9649701093,0
+PSCC.US,D,20201202,000000,27.64,27.64,27.4093,27.4093,3979.0019507624,0
+PSCC.US,D,20201203,000000,27.5692,27.6879,27.5692,27.6879,1878.040061181,0
+PSCC.US,D,20201204,000000,27.8388,28.0893,27.787,28.0893,9319.9646613404,0
+PSCC.US,D,20201207,000000,28.1947,28.1947,27.7991,27.842,8471.029479213,0
+PSCC.US,D,20201208,000000,28.186,28.2875,28.186,28.2875,1655.1182327806,0
+PSCC.US,D,20201209,000000,28.2625,28.2625,27.9479,28.0837,7093.8001010137,0
+PSCC.US,D,20201210,000000,27.8672,28.0824,27.8326,28.0824,8342.7730847911,0
+PSCC.US,D,20201211,000000,27.9128,27.9162,27.6784,27.6879,6333.4229055111,0
+PSCC.US,D,20201214,000000,27.903,28.0344,27.7208,27.7208,8965.7327148413,0
+PSCC.US,D,20201215,000000,27.9194,27.9194,27.8162,27.8639,8416.0624530322,0
+PSCC.US,D,20201216,000000,28.1721,28.3388,28.1721,28.295,8602.3395973118,0
+PSCC.US,D,20201217,000000,28.458,28.4678,28.2655,28.3968,9701.68012093,0
+PSCC.US,D,20201218,000000,28.5474,28.5537,28.236,28.236,14077.666149666,0
+PSCC.US,D,20201221,000000,27.9656,28.0103,27.5441,27.9152,10675.817973803,0
+PSCC.US,D,20201222,000000,27.8365,27.8398,27.7265,27.7265,10794.913197194,0
+PSCC.US,D,20201223,000000,28.0281,28.2559,28.0281,28.24,5096.6648164407,0
+PSCC.US,D,20201224,000000,28.3978,28.3978,28.0527,28.1302,7725.9209020941,0
+PSCC.US,D,20201228,000000,28.6106,28.6106,28.2494,28.2978,13601.285256098,0
+PSCC.US,D,20201229,000000,28.3044,28.3044,27.847,27.9757,2494.8922438778,0
+PSCC.US,D,20201230,000000,28.1175,28.1175,28.0517,28.0517,5325.6940921946,0
+PSCC.US,D,20201231,000000,28.0461,28.092,27.8781,28.092,9463.489674146,0
+PSCC.US,D,20210104,000000,28.3817,28.3817,27.662,27.8617,8617.6082156955,0
+PSCC.US,D,20210105,000000,28.159,28.4073,28.159,28.2689,5319.586644841,0
+PSCC.US,D,20210106,000000,28.6303,29.438,28.6303,29.2498,19003.32244021,0
+PSCC.US,D,20210107,000000,29.3916,29.3916,28.9548,28.9548,64204.540302974,0
+PSCC.US,D,20210108,000000,29.9565,29.9565,29.0626,29.0626,12538.5894166,0
+PSCC.US,D,20210111,000000,29.183,29.183,28.8946,28.9221,6800.6426280489,0
+PSCC.US,D,20210112,000000,29.1224,29.1224,28.8847,28.9801,3368.257215419,0
+PSCC.US,D,20210113,000000,29.0979,29.0979,28.853,29.0822,5081.3961980573,0
+PSCC.US,D,20210114,000000,29.166,29.6857,29.166,29.5465,2537.6443753519,0
+PSCC.US,D,20210115,000000,29.4565,29.4565,29.2668,29.2668,7463.3006658965,0
+PSCC.US,D,20210119,000000,29.45,29.45,29.45,29.45,735.94740608882,0
+PSCC.US,D,20210120,000000,29.8469,29.8665,29.689,29.689,6727.3532598078,0
+PSCC.US,D,20210121,000000,29.7922,29.7922,29.6504,29.725,1044.3734974372,0
+PSCC.US,D,20210122,000000,29.7145,30.0014,29.7145,30.0014,1145.1463787688,0
+PSCC.US,D,20210125,000000,30.6603,31.9836,30.5214,30.9766,5634.1201835431,0
+PSCC.US,D,20210126,000000,31.122,32.1031,31.122,32.1031,1310.0474573116,0
+PSCC.US,D,20210127,000000,31.7802,32.8517,31.7802,32.3192,14407.468306751,0
+PSCC.US,D,20210128,000000,32.273,32.273,31.051,31.4188,11527.806879607,0
+PSCC.US,D,20210129,000000,31.7802,31.7802,31.5284,31.5284,2916.3061112648,0
+PSCC.US,D,20210201,000000,31.3378,31.3378,30.3937,30.8699,24008.375546349,0
+PSCC.US,D,20210202,000000,31.0797,31.1253,30.4958,30.8369,14010.484228778,0
+PSCC.US,D,20210203,000000,30.8958,30.8958,30.3953,30.8375,12004.187773175,0
+PSCC.US,D,20210204,000000,31.212,31.3027,31.0441,31.2815,8996.2699516085,0
+PSCC.US,D,20210205,000000,31.5572,31.6386,31.2831,31.6386,7683.1687706201,0
+PSCC.US,D,20210208,000000,32.1385,32.4394,31.8238,32.4266,8819.1539783588,0
+PSCC.US,D,20210209,000000,32.7109,32.8975,32.3874,32.7698,8761.1332285011,0
+PSCC.US,D,20210210,000000,32.999,33.189,32.8287,32.8908,7518.2676920772,0
+PSCC.US,D,20210211,000000,32.9007,32.9172,32.6586,32.9172,9735.2710813738,0
+PSCC.US,D,20210212,000000,32.9172,32.9468,32.7895,32.9468,16218.326447045,0
+PSCC.US,D,20210216,000000,33.143,33.143,32.6291,32.6454,7280.0772452935,0
+PSCC.US,D,20210217,000000,32.4362,32.4362,32.1811,32.3054,5985.2984063655,0
+PSCC.US,D,20210218,000000,32.1064,32.113,31.9514,32.108,5686.0334860472,0
+PSCC.US,D,20210219,000000,32.26,32.26,31.9155,32.0763,13757.02516361,0
+PSCC.US,D,20210222,000000,31.9253,32.0861,31.7068,32.0861,5783.7526437022,0
+PSCC.US,D,20210223,000000,31.4252,31.7671,31.4252,31.7514,7622.0942970858,0
+PSCC.US,D,20210224,000000,31.9384,32.538,31.9384,32.538,11045.318538686,0
+PSCC.US,D,20210225,000000,32.459,32.6355,31.9203,31.9203,6589.9356943554,0
+PSCC.US,D,20210226,000000,31.864,32.0841,31.5474,31.8267,9778.0232128481,0
+PSCC.US,D,20210301,000000,31.977,32.8876,31.977,32.8843,210639.75177259,0
+PSCC.US,D,20210302,000000,32.5963,32.5963,32.2381,32.2381,37899.764551734,0
+PSCC.US,D,20210303,000000,32.1673,32.2796,31.9514,32.2567,9035.9683594058,0
+PSCC.US,D,20210304,000000,31.9514,32.4168,31.31,31.5964,18139.118639699,0
+PSCC.US,D,20210305,000000,31.7497,32.6061,31.5508,32.6061,6999.1346670356,0
+PSCC.US,D,20210308,000000,32.9271,33.4016,32.7961,33.0974,20719.515146525,0
+PSCC.US,D,20210309,000000,33.5199,33.6476,33.2807,33.2807,22484.567431668,0
+PSCC.US,D,20210310,000000,33.6113,34.3484,33.6113,34.2139,26655.953974064,0
+PSCC.US,D,20210311,000000,34.2106,34.3021,33.8342,34.276,26768.941750101,0
+PSCC.US,D,20210312,000000,34.3021,34.394,34.1221,34.1941,18994.16126918,0
+PSCC.US,D,20210315,000000,34.276,34.276,33.8275,33.9618,21794.425880729,0
+PSCC.US,D,20210316,000000,33.9095,33.9095,33.68,33.68,7625.1480207624,0
+PSCC.US,D,20210317,000000,33.6047,33.8145,33.4248,33.7488,8074.0454012399,0
+PSCC.US,D,20210318,000000,33.5492,33.5952,32.9172,33.022,14819.721003108,0
+PSCC.US,D,20210319,000000,33.0416,33.3005,32.7665,33.2381,17335.989312723,0
+PSCC.US,D,20210322,000000,33.6866,33.6866,32.9303,32.9303,9600.9072395984,0
+PSCC.US,D,20210323,000000,32.855,32.855,32.2468,32.2989,14844.150792522,0
+PSCC.US,D,20210324,000000,32.5347,32.5347,31.7085,31.7085,9600.9072395984,0
+PSCC.US,D,20210325,000000,31.5758,32.3292,31.1803,32.3292,21690.599275721,0
+PSCC.US,D,20210326,000000,32.4772,32.855,32.312,32.855,9069.5593198496,0
+PSCC.US,D,20210329,000000,32.8583,32.9958,32.3451,32.3451,15293.048172999,0
+PSCC.US,D,20210330,000000,32.4201,32.76,32.4136,32.6291,9200.8694379484,0
+PSCC.US,D,20210331,000000,32.8451,32.8451,32.5963,32.5963,6394.4973790454,0
+PSCC.US,D,20210401,000000,32.6421,32.7632,32.4201,32.6748,191624.21443767,0
+PSCC.US,D,20210405,000000,32.9502,33.222,32.855,33.1955,16181.681762923,0
+PSCC.US,D,20210406,000000,33.3296,33.5033,33.222,33.222,7612.9331260556,0
+PSCC.US,D,20210407,000000,33.4346,33.4346,32.8255,32.8484,22380.740826659,0
+PSCC.US,D,20210408,000000,33.0089,33.0942,32.7862,33.0942,10300.209961567,0
+PSCC.US,D,20210409,000000,32.9139,32.9139,32.2534,32.5096,17955.895219096,0
+PSCC.US,D,20210412,000000,32.5929,32.9661,32.5929,32.9661,18294.858547212,0
+PSCC.US,D,20210413,000000,33.0287,33.0287,32.5832,32.809,13918.872518476,0
+PSCC.US,D,20210414,000000,32.9172,32.9502,32.7797,32.7797,17323.774418016,0
+PSCC.US,D,20210415,000000,32.9694,32.9761,32.7403,32.9694,30989.187871325,0
+PSCC.US,D,20210416,000000,33.0843,33.2153,33.0188,33.2153,16786.319050913,0
+PSCC.US,D,20210419,000000,33.1301,33.1301,32.8287,32.8715,4898.1727774541,0
+PSCC.US,D,20210420,000000,32.7207,32.8941,32.3322,32.5291,15787.751408627,0
+PSCC.US,D,20210421,000000,32.5803,33.3105,32.5803,33.3105,12184.357470102,0
+PSCC.US,D,20210422,000000,33.2675,33.2675,32.9661,33.081,9417.6838189955,0
+PSCC.US,D,20210423,000000,33.1988,33.2054,33.1529,33.1856,11182.736104137,0
+PSCC.US,D,20210426,000000,33.2807,33.2807,32.9925,33.0744,31264.02300223,0
+PSCC.US,D,20210427,000000,32.9369,32.9369,32.5769,32.7142,8883.2821755697,0
+PSCC.US,D,20210428,000000,32.4689,32.4964,32.4136,32.4558,20667.601844021,0
+PSCC.US,D,20210429,000000,32.7403,32.7403,32.503,32.503,3658.3609647071,0
+PSCC.US,D,20210430,000000,32.2567,32.2567,32.1613,32.2338,6418.9271684593,0
+PSCC.US,D,20210503,000000,32.4997,32.6847,32.4394,32.6454,8782.5092942381,0
+PSCC.US,D,20210504,000000,32.5803,32.5803,32.1451,32.2633,14831.935897815,0
+PSCC.US,D,20210505,000000,32.5865,32.7142,32.4772,32.7142,16972.596195194,0
+PSCC.US,D,20210506,000000,33.0677,33.4281,33.0677,33.4248,59565.934038043,0
+PSCC.US,D,20210507,000000,33.3594,33.5232,33.3594,33.4214,4971.4621456955,0
+PSCC.US,D,20210510,000000,33.569,33.7196,33.4673,33.5133,4256.8908053435,0
+PSCC.US,D,20210511,000000,32.9139,33.2807,32.9139,33.2088,59550.665419659,0
+PSCC.US,D,20210512,000000,32.9826,33.0512,32.4804,32.4804,10266.619001123,0
+PSCC.US,D,20210513,000000,33.1269,33.5982,33.0974,33.4575,6684.6011283335,0
+PSCC.US,D,20210514,000000,33.713,34.1124,33.713,34.0832,10602.528605562,0
+PSCC.US,D,20210517,000000,34.1585,34.1585,33.8504,33.8897,9988.7301465416,0
+PSCC.US,D,20210518,000000,33.998,34.4105,33.998,34.2727,9017.6460173455,0
+PSCC.US,D,20210519,000000,33.6476,33.9029,33.5165,33.9029,4406.5232655026,0
+PSCC.US,D,20210520,000000,33.9194,33.9194,33.9194,33.9194,2403.2805335764,0
+PSCC.US,D,20210521,000000,34.4369,34.4369,34.2206,34.2206,2641.4709803603,0
+PSCC.US,D,20210524,000000,34.6429,34.7576,34.6037,34.7543,13802.831018761,0
+PSCC.US,D,20210525,000000,34.6463,34.6463,34.3709,34.3709,4082.8285557707,0
+PSCC.US,D,20210526,000000,34.6657,34.6657,34.6657,34.6657,1691.7629169013,0
+PSCC.US,D,20210527,000000,35.0815,35.0815,34.9049,34.9408,4562.2631730153,0
+PSCC.US,D,20210528,000000,34.9247,35.0293,34.9247,34.9574,7872.4996385766,0
+PSCC.US,D,20210601,000000,35.0327,35.2354,34.9015,35.1634,21366.90456599,0
+PSCC.US,D,20210602,000000,35.1442,35.7334,35.1442,35.7334,178209.20632586,0
+PSCC.US,D,20210603,000000,35.6614,35.6614,35.2552,35.4062,14599.852898384,0
+PSCC.US,D,20210604,000000,35.3537,35.4191,35.3537,35.4191,3047.6162293637,0
+PSCC.US,D,20210607,000000,35.5172,35.7728,35.5138,35.7728,5231.0286582162,0
+PSCC.US,D,20210608,000000,35.9954,36.0052,35.7433,35.8675,28436.274877589,0
+PSCC.US,D,20210609,000000,35.8187,35.8187,35.3963,35.4191,9781.0769365247,0
+PSCC.US,D,20210610,000000,35.3273,35.3273,34.8559,34.8559,8351.9342558213,0
+PSCC.US,D,20210611,000000,35,35.1212,35,35.1212,3753.0263986852,0
+PSCC.US,D,20210614,000000,35.1113,35.1113,34.9279,34.9279,3933.1960956115,0
+PSCC.US,D,20210615,000000,34.9901,34.9966,34.9441,34.9441,3701.1130961811,0
+PSCC.US,D,20210616,000000,35.0095,35.0095,34.607,34.607,27452.975853686,0
+PSCC.US,D,20210617,000000,34.5742,34.5742,34.07,34.3484,4226.3535685763,0
+PSCC.US,D,20210618,000000,33.5918,33.5918,33.536,33.536,3820.2083195731,0
+PSCC.US,D,20210621,000000,33.7521,33.9748,33.6866,33.9748,9066.505596173,0
+PSCC.US,D,20210622,000000,33.8864,34.1648,33.8864,34.1157,1667.3331274875,0
+PSCC.US,D,20210623,000000,34.1975,34.3679,34.1124,34.2467,4528.6722125713,0
+PSCC.US,D,20210624,000000,34.3907,34.6757,34.3907,34.6757,5392.8760130824,0
+PSCC.US,D,20210625,000000,34.6232,34.9312,34.6232,34.7117,5704.3558281076,0
+PSCC.US,D,20210628,000000,34.7245,34.7245,34.1781,34.1781,6370.0675896318,0
+PSCC.US,D,20210629,000000,34.5742,34.5742,34.4627,34.499,7475.5155606033,0
+PSCC.US,D,20210630,000000,34.6003,34.7021,34.6003,34.7021,2678.1156644809,0
+PSCC.US,D,20210701,000000,34.8688,34.8688,34.5839,34.5839,2174.2512578225,0
+PSCC.US,D,20210702,000000,34.5611,34.5611,34.1486,34.2368,5768.4840253185,0
+PSCC.US,D,20210706,000000,34.3551,34.3551,33.7424,33.8897,5435.6281445564,0
+PSCC.US,D,20210707,000000,33.8799,33.8799,33.5918,33.7586,56197.676822622,0
+PSCC.US,D,20210708,000000,33.4545,33.8145,33.3887,33.6411,7051.0479695397,0
+PSCC.US,D,20210709,000000,33.8309,34.0568,33.8309,34.0568,6556.3447339116,0
+PSCC.US,D,20210712,000000,33.998,33.998,33.8112,33.9715,9332.1795560472,0
+PSCC.US,D,20210713,000000,33.8178,33.8897,33.4412,33.4412,87593.009942951,0
+PSCC.US,D,20210714,000000,33.4114,33.5294,33.0089,33.0089,180548.35866222,0
+PSCC.US,D,20210715,000000,32.8616,33.0384,32.6683,32.9727,13818.099637145,0
+PSCC.US,D,20210716,000000,33.1695,33.1756,32.7371,32.7371,6568.5596286184,0
+PSCC.US,D,20210719,000000,32.3808,32.5226,32.0661,32.3451,11256.025472379,0
+PSCC.US,D,20210720,000000,33.2121,33.3229,33.143,33.2444,7848.0698491627,0
+PSCC.US,D,20210721,000000,33.4545,33.4545,33.3039,33.3039,2375.7970204858,0
+PSCC.US,D,20210722,000000,32.701,32.701,32.503,32.503,5689.0872097238,0
+PSCC.US,D,20210723,000000,32.4772,32.809,32.2999,32.809,6101.3399060806,0
+PSCC.US,D,20210726,000000,32.9336,33.1069,32.8843,33.1069,6495.270260377,0
+PSCC.US,D,20210727,000000,33.0482,33.0482,32.6061,32.688,9979.5689755114,0
+PSCC.US,D,20210728,000000,32.9303,33.1301,32.7176,33.1301,3838.5306616334,0
+PSCC.US,D,20210729,000000,33.0909,33.5526,33.0909,33.1662,10254.404106416,0
+PSCC.US,D,20210730,000000,33.2708,33.3072,33.0089,33.0416,14340.286385863,0
+PSCC.US,D,20210802,000000,33.0254,33.2544,32.7961,32.7961,5276.8345133671,0
+PSCC.US,D,20210803,000000,32.6716,33.1464,32.6716,33.0843,7732.0283494476,0
+PSCC.US,D,20210804,000000,32.8451,32.8451,32.5062,32.5062,4262.998252697,0
+PSCC.US,D,20210805,000000,33.1529,33.1529,32.7797,32.9661,15183.114120637,0
+PSCC.US,D,20210809,000000,33.189,33.189,32.9694,32.9694,1929.9533636852,0
+PSCC.US,D,20210810,000000,33.0254,33.1301,33.0254,33.1301,10135.308883024,0
+PSCC.US,D,20210811,000000,33.1923,33.1923,33.1923,33.1923,1126.8240367086,0
+PSCC.US,D,20210812,000000,32.9502,32.9566,32.9502,32.9534,2659.7933224205,0
+PSCC.US,D,20210813,000000,32.7764,32.8715,32.7764,32.8715,3633.9311752932,0
+PSCC.US,D,20210816,000000,32.7632,32.7764,32.7338,32.7764,34192.5440082,0
+PSCC.US,D,20210817,000000,32.2423,32.2423,32.0629,32.0629,2598.7188488862,0
+PSCC.US,D,20210818,000000,32.3615,32.3648,32.3382,32.3382,3844.6381089867,0
+PSCC.US,D,20210819,000000,31.8129,31.9197,31.5071,31.6531,9185.600819565,0
+PSCC.US,D,20210820,000000,32.241,32.241,32.1794,32.1794,2146.7677447321,0
+PSCC.US,D,20210823,000000,32.2285,32.5226,32.2023,32.5226,94244.02011084,0
+PSCC.US,D,20210824,000000,32.4214,32.5062,32.4214,32.5062,1499.3783252681,0
+PSCC.US,D,20210825,000000,32.4964,32.6847,32.4964,32.6847,1554.345351449,0
+PSCC.US,D,20210826,000000,32.443,32.5096,32.3162,32.3162,8147.334769481,0
+PSCC.US,D,20210827,000000,32.516,32.9336,32.516,32.9336,1997.1352845729,0
+PSCC.US,D,20210830,000000,32.9958,33.0449,32.9073,32.9502,9246.6752930993,0
+PSCC.US,D,20210831,000000,33.0776,33.1464,33.0776,33.1464,2036.8336923703,0
+PSCC.US,D,20210901,000000,33.3105,33.3105,33.0644,33.2708,18868.958598435,0
+PSCC.US,D,20210902,000000,33.2906,33.5459,33.2906,33.3693,4043.1301479734,0
+PSCC.US,D,20210903,000000,33.1496,33.1923,33.1496,33.1923,1132.931484062,0
+PSCC.US,D,20210907,000000,33.1335,33.2608,33.0843,33.0843,9823.8290679987,0
+PSCC.US,D,20210908,000000,33.0744,33.1301,32.9598,33.1102,14309.749149096,0
+PSCC.US,D,20210909,000000,33.0545,33.0545,32.7207,32.7732,10626.958394976,0
+PSCC.US,D,20210910,000000,32.6683,32.6683,32.4168,32.4168,1826.1267586768,0
+PSCC.US,D,20210913,000000,32.5347,32.6126,32.2871,32.3841,7820.5863360725,0
+PSCC.US,D,20210914,000000,32.1535,32.1535,31.9263,31.9394,3649.1997936769,0
+PSCC.US,D,20210915,000000,31.8385,31.9607,31.7334,31.9574,6983.8660486518,0
+PSCC.US,D,20210916,000000,32.2381,32.2381,31.9394,32.1142,3963.7333323787,0
+PSCC.US,D,20210917,000000,32.1179,32.1277,32.0497,32.1277,4201.9237791627,0
+PSCC.US,D,20210920,000000,31.7034,31.8405,31.3772,31.717,9469.5971214996,0
+PSCC.US,D,20210921,000000,31.7034,31.9328,31.7034,31.9328,2281.1315865076,0
+PSCC.US,D,20210922,000000,32.202,32.2944,32.1277,32.1277,1945.2219820688,0
+PSCC.US,D,20210923,000000,32.2255,32.4201,32.2255,32.4201,1499.3783252681,0
+PSCC.US,D,20210924,000000,32.4283,32.4788,32.4283,32.4672,2302.5076522446,0
+PSCC.US,D,20210927,000000,32.405,32.9598,32.405,32.9598,5548.6159205949,0
+PSCC.US,D,20210928,000000,32.6192,32.6192,32.4804,32.4804,2229.2182840035,0
+PSCC.US,D,20210929,000000,32.9402,33.4248,32.855,33.3135,16600.041906634,0
+PSCC.US,D,20210930,000000,33.1629,33.2021,32.8189,32.8189,5853.9882882667,0
+PSCC.US,D,20211001,000000,33.0188,33.4016,33.0188,33.1367,21269.185408334,0
+PSCC.US,D,20211004,000000,33.1529,33.1988,32.8222,32.9694,8403.8475583254,0
+PSCC.US,D,20211005,000000,33.022,33.4313,33.022,33.3396,6586.8819706788,0
+PSCC.US,D,20211006,000000,32.9958,33.2575,32.9566,33.2153,5478.3802760304,0
+PSCC.US,D,20211007,000000,33.6767,33.8864,33.5426,33.5459,12816.478271182,0
+PSCC.US,D,20211008,000000,33.5066,33.5066,33.2807,33.2807,2736.1364143385,0
+PSCC.US,D,20211011,000000,33.3693,33.3693,33.1236,33.1236,1856.6639954439,0
+PSCC.US,D,20211012,000000,33.189,33.189,33.189,33.189,1725.3538773451,0
+PSCC.US,D,20211014,000000,33.2187,33.2187,33.2187,33.2187,1645.9570617505,0
+PSCC.US,D,20211015,000000,33.4346,33.4346,32.9106,32.9106,5948.6537222448,0
+PSCC.US,D,20211018,000000,32.8715,32.9468,32.7501,32.9468,4565.316896692,0
+PSCC.US,D,20211019,000000,32.6847,32.8419,32.6322,32.832,2415.4954282832,0
+PSCC.US,D,20211020,000000,32.7207,32.7207,32.7207,32.7207,1618.47354866,0
+PSCC.US,D,20211021,000000,32.724,32.8484,32.724,32.8484,3713.3279908879,0
+PSCC.US,D,20211025,000000,33.5657,33.5657,33.5526,33.5526,1731.4613246986,0
+PSCC.US,D,20211026,000000,33.7391,33.7391,33.464,33.464,1270.3490495143,0
+PSCC.US,D,20211027,000000,33.4379,33.4512,32.9402,32.9402,2974.3268611225,0
+PSCC.US,D,20211029,000000,33.6145,33.6145,33.4479,33.51,2406.3342572531,0
+PSCC.US,D,20211101,000000,33.6932,34.2665,33.6932,34.2368,3447.6540310137,0
+PSCC.US,D,20211102,000000,34.1908,34.3583,34.0601,34.3121,56380.900243225,0
+PSCC.US,D,20211103,000000,34.3742,35.1833,34.3742,35.1833,4708.8419094976,0
+PSCC.US,D,20211104,000000,35.2818,35.2818,34.9247,34.9475,4394.3083707958,0
+PSCC.US,D,20211105,000000,35.0558,35.8318,35.0558,35.8318,3951.5184376719,0
+PSCC.US,D,20211108,000000,35.8873,35.8873,35.537,35.5667,9057.3444251428,0
+PSCC.US,D,20211109,000000,35.6024,35.7334,35.6024,35.6155,3575.9104254355,0
+PSCC.US,D,20211110,000000,35.3471,35.4062,35.3471,35.4062,2372.7432968092,0
+PSCC.US,D,20211111,000000,35.7794,35.7794,35.7794,35.7794,861.1500768342,0
+PSCC.US,D,20211112,000000,35.6681,35.6975,35.5236,35.5236,2476.5699018176,0
+PSCC.US,D,20211115,000000,35.4352,35.6416,35.4224,35.5172,4846.2594749499,0
+PSCC.US,D,20211117,000000,35.4749,35.4749,35.2878,35.4092,5725.7318938445,0
+PSCC.US,D,20211118,000000,35.0393,35.0393,35.0393,35.0393,1532.9692857119,0
+PSCC.US,D,20211119,000000,35.1536,35.1734,35.1536,35.1734,1902.4698505947,0
+PSCC.US,D,20211122,000000,35.3963,35.3963,35.3963,35.3963,1703.9778116082,0
+PSCC.US,D,20211123,000000,35.2487,35.2487,35.2453,35.2453,1786.4283508795,0
+PSCC.US,D,20211124,000000,35.0782,35.1799,34.9769,35.1799,1468.8410885009,0
+PSCC.US,D,20211126,000000,34.4171,34.4171,33.8897,34.2566,7918.3054937272,0
+PSCC.US,D,20211129,000000,34.6955,34.6955,34.2632,34.3484,2152.8751920855,0
+PSCC.US,D,20211130,000000,33.8211,33.8211,33.4114,33.5133,5310.4254738108,0
+PSCC.US,D,20211201,000000,33.7718,33.9684,33.5459,33.5459,3337.7199786518,0
+PSCC.US,D,20211202,000000,32.9826,33.392,32.9826,33.3429,2397.1730862229,0
+PSCC.US,D,20211203,000000,33.6866,33.6866,33.4512,33.4512,3087.314637161,0
+PSCC.US,D,20211206,000000,33.536,34.2008,33.4446,34.0896,4913.4413958378,0
+PSCC.US,D,20211208,000000,34.5118,34.5577,34.5118,34.5577,2980.4343084758,0
+PSCC.US,D,20211209,000000,34.6297,34.6396,34.607,34.607,3200.3024131995,0
+PSCC.US,D,20211210,000000,34.3451,34.3451,33.9551,34.2106,3322.4513602681,0
+PSCC.US,D,20211213,000000,34.2927,34.2927,34.0337,34.1221,7402.2261923622,0
+PSCC.US,D,20211214,000000,33.8048,34.0337,33.8048,34.0337,3881.2827931074,0
+PSCC.US,D,20211215,000000,33.9062,33.9881,33.9062,33.9881,1514.6469436517,0
+PSCC.US,D,20211216,000000,34.7445,34.7773,34.1287,34.3451,10190.275909205,0
+PSCC.US,D,20211217,000000,34.1847,34.7117,34.1847,34.7117,5997.5133010723,0
+PSCC.US,D,20211220,000000,34.4138,34.7245,34.4138,34.7245,35572.827110077,0
+PSCC.US,D,20211221,000000,34.823,35.1502,34.823,35.1502,2375.7970204858,0
+PSCC.US,D,20211222,000000,35.0129,35.4881,34.9475,35.4881,30650.224543209,0
+PSCC.US,D,20211223,000000,35.5436,35.5762,35.5038,35.5469,7899.9831516669,0
+PSCC.US,D,20211227,000000,35.6222,35.9234,35.5205,35.9234,5374.5536710221,0
+PSCC.US,D,20211228,000000,36.0019,36.2642,36.0019,36.0673,25364.228858811,0
+PSCC.US,D,20211229,000000,36.1394,36.2246,36.0545,36.2246,6257.0798135933,0
+PSCC.US,D,20211230,000000,36.4569,36.6145,36.1591,36.1591,18270.428757798,0
+PSCC.US,D,20211231,000000,36.0185,36.1855,35.9461,36.1855,4678.3046727304,0
+PSCC.US,D,20220103,000000,36.2833,36.3427,36.0706,36.3427,3588.1253201426,0
+PSCC.US,D,20220104,000000,36.6012,36.6273,36.4309,36.4309,4605.0153044893,0
+PSCC.US,D,20220105,000000,36.3457,36.3457,36.2344,36.2344,2293.3464812145,0
+PSCC.US,D,20220106,000000,35.9072,35.93,35.7202,35.7202,7051.0479695397,0
+PSCC.US,D,20220107,000000,35.93,35.93,35.7988,35.7988,28094.257825797,0
+PSCC.US,D,20220110,000000,35.3897,35.3897,35.0095,35.0095,34354.391363065,0
+PSCC.US,D,20220111,000000,35.1279,35.1997,34.6724,35.1568,21528.751920855,0
+PSCC.US,D,20220112,000000,35.4782,35.4782,35.373,35.373,2879.6614271442,0
+PSCC.US,D,20220113,000000,35.3666,35.5534,35.3666,35.393,5890.6329723871,0
+PSCC.US,D,20220114,000000,35.0194,35.2487,34.9376,35.1113,11408.711656215,0
+PSCC.US,D,20220118,000000,35.2193,35.2193,34.5185,34.6624,5035.5903429064,0
+PSCC.US,D,20220119,000000,34.6856,34.6856,34.0046,34.0109,4922.602566868,0
+PSCC.US,D,20220120,000000,34.2239,34.2239,33.4446,33.4446,39038.80348315,0
+PSCC.US,D,20220121,000000,32.9566,33.8864,32.9566,33.222,4730.2179752349,0
+PSCC.US,D,20220124,000000,32.8419,33.6833,32.8419,33.6833,5725.7318938445,0
+PSCC.US,D,20220125,000000,33.2973,33.4772,32.855,33.2121,4937.8711852514,0
+PSCC.US,D,20220126,000000,33.4673,33.4673,32.6552,32.6552,9741.3785287274,0
+PSCC.US,D,20220127,000000,32.8778,32.8941,32.4603,32.4603,4067.559937387,0
+PSCC.US,D,20220128,000000,32.2043,32.3741,32.0113,32.1064,8785.563017915,0
+PSCC.US,D,20220131,000000,32.8255,33.1301,32.8255,33.0974,4153.0642003352,0
+PSCC.US,D,20220201,000000,32.8908,33.2381,32.8908,33.2381,29303.532401777,0
+PSCC.US,D,20220202,000000,33.2381,33.2381,33.1169,33.1756,87305.95991734,0
+PSCC.US,D,20220203,000000,32.881,33.0612,32.6748,32.7567,21873.822696324,0
+PSCC.US,D,20220204,000000,32.5248,32.5576,32.1097,32.5576,19577.422491433,0
+PSCC.US,D,20220207,000000,32.5963,32.7994,32.5832,32.7797,28054.559418,0
+PSCC.US,D,20220208,000000,32.6322,33.0711,32.6094,33.0711,100021.66530719,0
+PSCC.US,D,20220209,000000,33.3005,33.3005,33.0416,33.1756,7432.7634291293,0
+PSCC.US,D,20220210,000000,33.1008,33.2477,32.7338,32.7732,63267.047134225,0
+PSCC.US,D,20220211,000000,33.1136,33.2121,32.9106,33.0089,6232.6500241794,0
+PSCC.US,D,20220214,000000,33.0512,33.2444,32.832,33.2415,7197.6267060219,0
+PSCC.US,D,20220215,000000,33.6998,33.8112,33.6998,33.713,16948.16640578,0
+PSCC.US,D,20220216,000000,33.569,33.6244,33.4379,33.6244,2968.219413769,0
+PSCC.US,D,20220217,000000,33.2187,33.4379,33.189,33.3429,3185.0337948157,0
+PSCC.US,D,20220218,000000,33.0545,33.0545,33.0545,33.0545,867.25752418763,0
+PSCC.US,D,20220222,000000,32.9007,33.2708,32.9007,33.2642,60027.046313224,0
+PSCC.US,D,20220223,000000,33.2873,33.2873,32.3951,32.3951,7945.7890068178,0
+PSCC.US,D,20220224,000000,31.5536,32.515,31.5536,32.515,3185.0337948157,0
+PSCC.US,D,20220225,000000,32.5897,33.4902,32.5897,33.4902,8309.182124347,0
+PSCC.US,D,20220228,000000,33.3494,33.8211,33.3494,33.5261,4980.6233167254,0
+PSCC.US,D,20220301,000000,33.6378,33.6378,33.1301,33.1301,3496.5136098412,0
+PSCC.US,D,20220302,000000,33.3953,33.8243,33.2575,33.8178,7081.5852063069,0
+PSCC.US,D,20220303,000000,33.608,33.608,33.392,33.392,75286.503525781,0
+PSCC.US,D,20220304,000000,33.2544,33.2775,33.2121,33.2121,2287.2390338611,0
+PSCC.US,D,20220307,000000,33.1136,33.1136,32.4168,32.4168,3435.4391363065,0
+PSCC.US,D,20220308,000000,32.3677,32.3677,31.6044,32.3156,7848.0698491627,0
+PSCC.US,D,20220309,000000,32.1378,32.3319,32.1378,32.1918,11173.574933108,0
+PSCC.US,D,20220310,000000,31.3673,31.3673,31.0142,31.0533,7063.2628642465,0
+PSCC.US,D,20220311,000000,31.5061,31.5061,30.9095,30.9143,6018.8893668093,0
+PSCC.US,D,20220314,000000,30.694,30.821,30.5181,30.5181,7084.6389299835,0
+PSCC.US,D,20220315,000000,31.0925,31.3214,30.9226,31.3214,9616.1758579821,0
+PSCC.US,D,20220316,000000,31.5602,31.6682,31.5602,31.6682,3811.0471485429,0
+PSCC.US,D,20220317,000000,32.0801,32.5128,32.0801,32.4528,6956.3825355613,0
+PSCC.US,D,20220318,000000,32.6225,32.8843,32.515,32.8843,2064.3172054607,0
+PSCC.US,D,20220321,000000,33.0744,33.0744,32.7076,32.8082,5179.115355712,0
+PSCC.US,D,20220322,000000,33.1702,33.1702,32.679,32.679,2763.619927429,0
+PSCC.US,D,20220323,000000,32.6454,32.6454,32.3573,32.3573,4568.3706203686,0
+PSCC.US,D,20220324,000000,32.4293,32.5274,32.4293,32.4816,6889.2006146737,0
+PSCC.US,D,20220325,000000,32.6094,32.7594,32.6094,32.7594,6321.2080108043,0
+PSCC.US,D,20220328,000000,32.7212,32.7212,32.5326,32.6916,1536.0230093886,0
+PSCC.US,D,20220329,000000,33.4016,33.4016,33.2642,33.4016,2000.1890082497,0
+PSCC.US,D,20220330,000000,33.3219,33.3219,33.0162,33.0162,3209.4635842296,0
+PSCC.US,D,20220331,000000,33.0254,33.2316,33.0254,33.0475,8122.9049800674,0
+PSCC.US,D,20220401,000000,33.0776,33.8799,33.0776,33.8799,10739.946171014,0
+PSCC.US,D,20220404,000000,33.8897,33.8897,33.7949,33.8642,9607.0146869519,0
+PSCC.US,D,20220405,000000,33.7982,33.7982,33.4131,33.4131,3221.6784789364,0
+PSCC.US,D,20220406,000000,33.0317,33.2444,33.0317,33.2444,5902.8478670939,0
+PSCC.US,D,20220407,000000,33.2381,33.6718,33.2381,33.6718,3432.3854126299,0
+PSCC.US,D,20220408,000000,33.8669,34.0245,33.8669,33.8964,3395.7407285092,0
+PSCC.US,D,20220411,000000,33.6212,33.9748,33.6212,33.883,6574.6670759717,0
+PSCC.US,D,20220412,000000,34.3121,34.3121,33.7718,33.8897,8516.8353343639,0
+PSCC.US,D,20220413,000000,34.1965,34.2106,34.037,34.1965,1343.6384177555,0
+PSCC.US,D,20220414,000000,34.2302,34.5809,34.2302,34.5809,3365.2034917421,0
+PSCC.US,D,20220418,000000,34.1304,34.1387,33.9095,33.9848,2226.1645603268,0
+PSCC.US,D,20220419,000000,34.5541,34.8917,34.5541,34.8094,6730.4069834844,0
+PSCC.US,D,20220420,000000,34.9673,35.3659,34.9673,35.3045,2824.6944009633,0
+PSCC.US,D,20220421,000000,35.5138,35.5138,34.8329,34.8329,3505.674780871,0
+PSCC.US,D,20220422,000000,34.3551,34.3709,34.0961,34.0961,2342.206060042,0
+PSCC.US,D,20220425,000000,33.9323,34.5057,33.51,34.4634,15668.656185235,0
+PSCC.US,D,20220426,000000,33.9591,33.9591,33.4935,33.5251,4956.1935273118,0
+PSCC.US,D,20220427,000000,33.6443,33.9257,33.3855,33.6162,6293.7244977137,0
+PSCC.US,D,20220428,000000,33.7031,34.0961,33.4016,34.037,68308.744924482,0
+PSCC.US,D,20220429,000000,33.8211,33.8211,33.1367,33.188,9084.8279382333,0
+PSCC.US,D,20220502,000000,33.1823,33.2841,32.7176,33.0387,4666.0897780236,0
+PSCC.US,D,20220503,000000,33.0984,33.1988,33.0254,33.176,67661.355505017,0
+PSCC.US,D,20220504,000000,33.1202,33.3726,32.5733,33.3726,3481.2449914574,0
+PSCC.US,D,20220505,000000,33.2742,33.2742,32.1182,32.331,8944.3566491044,0
+PSCC.US,D,20220506,000000,31.9511,32.1706,31.7906,31.9515,5533.3473022114,0
+PSCC.US,D,20220509,000000,31.6729,32.3113,31.6729,31.9381,4928.7100142212,0
+PSCC.US,D,20220510,000000,32.1378,32.1378,31.1488,31.5044,4830.9908565665,0
+PSCC.US,D,20220511,000000,31.4429,32.1869,31.2107,31.2157,5133.3095005615,0
+PSCC.US,D,20220512,000000,31.0114,31.9282,31.0114,31.9282,8486.2980975967,0
+PSCC.US,D,20220513,000000,32.704,33.1202,32.7007,33.0056,4968.4084220186,0
+PSCC.US,D,20220516,000000,32.7732,32.8027,32.5274,32.5274,1218.4357470101,0
+PSCC.US,D,20220517,000000,32.904,32.904,32.904,32.904,558.83143283922,0
+PSCC.US,D,20220518,000000,32.6225,32.6225,31.4534,31.5255,7463.3006658965,0
+PSCC.US,D,20220519,000000,31.3945,31.6303,31.3649,31.3945,1878.040061181,0
+PSCC.US,D,20220520,000000,31.771,31.771,30.6052,31.0474,3920.9812009047,0
+PSCC.US,D,20220523,000000,31.7078,31.7906,31.5385,31.7906,1960.4906004523,0
+PSCC.US,D,20220524,000000,31.437,31.6139,31.1915,31.6073,3356.0423207122,0
+PSCC.US,D,20220525,000000,31.6729,32.354,31.6729,32.354,1960.4906004523,0
+PSCC.US,D,20220526,000000,32.4797,32.8354,32.4797,32.8354,751.2160244724,0
+PSCC.US,D,20220527,000000,33.4148,33.5578,33.3792,33.5578,3917.9274772281,0
+PSCC.US,D,20220531,000000,33.5033,33.5033,33.2807,33.2973,4797.3998961224,0
+PSCC.US,D,20220601,000000,33.3072,33.3072,32.688,33.0813,4244.6759106367,0
+PSCC.US,D,20220602,000000,33.2708,33.6803,33.2708,33.6803,5157.7392899751,0
+PSCC.US,D,20220603,000000,33.4049,33.5885,33.4049,33.4735,71878.547902564,0
+PSCC.US,D,20220606,000000,33.536,33.6022,33.4868,33.6022,4971.4621456955,0
+PSCC.US,D,20220607,000000,33.4608,33.6905,33.3217,33.6905,4678.3046727304,0
+PSCC.US,D,20220608,000000,33.4868,33.6998,33.3426,33.3426,6779.2665623119,0
+PSCC.US,D,20220609,000000,33.1988,33.2906,32.5626,32.5626,5481.433999707,0
+PSCC.US,D,20220610,000000,32.4293,32.4849,32.2786,32.3441,3337.7199786518,0
+PSCC.US,D,20220613,000000,31.6859,31.6859,31.1948,31.1948,5035.5903429064,0
+PSCC.US,D,20220614,000000,31.0552,31.329,31.0552,31.329,5988.3521300422,0
+PSCC.US,D,20220615,000000,31.6662,31.8824,31.5385,31.5971,5734.8930648747,0
+PSCC.US,D,20220616,000000,30.9753,31.067,30.828,30.828,12520.267074539,0
+PSCC.US,D,20220617,000000,31.0736,31.3191,30.9655,30.9981,4629.4450939029,0
+PSCC.US,D,20220621,000000,31.1116,31.7164,31.0952,31.575,2917.5382788492,0
+PSCC.US,D,20220622,000000,31.4501,31.6506,31.4271,31.575,3428.639875144,0
+PSCC.US,D,20220623,000000,31.6573,32.3971,31.6573,32.3971,29716.907098852,0
+PSCC.US,D,20220624,000000,33.1563,33.2299,33.1239,33.2299,4542.111209929,0
+PSCC.US,D,20220627,000000,33.3832,33.7807,33.3292,33.7807,2780.636065556,0
+PSCC.US,D,20220628,000000,33.7741,33.7774,33.0083,33.0083,5114.058234354,0
+PSCC.US,D,20220629,000000,32.9968,33.1021,32.9968,33.1021,2844.5237650928,0
+PSCC.US,D,20220630,000000,32.7716,33.1988,32.6533,33.1629,7684.7775728604,0
+PSCC.US,D,20220701,000000,33.567,33.6853,33.567,33.6853,2728.9174516452,0
+PSCC.US,D,20220705,000000,33.4258,34.037,33.2352,33.9581,113166.4117796,0
+PSCC.US,D,20220706,000000,34.116,34.116,33.577,33.8825,86138.872604104,0
+PSCC.US,D,20220707,000000,33.9811,33.9811,33.725,33.8692,9291.096875501,0
+PSCC.US,D,20220708,000000,33.6592,33.6592,33.2811,33.3217,8786.0798220193,0
+PSCC.US,D,20220711,000000,33.3369,33.3369,32.8701,32.9432,5768.1465867551,0
+PSCC.US,D,20220712,000000,33.2054,33.2193,32.8965,32.8965,7757.7920866168,0
+PSCC.US,D,20220713,000000,32.6237,32.9458,32.6237,32.9458,2455.1130250587,0
+PSCC.US,D,20220714,000000,32.5509,32.5509,32.5349,32.5349,1749.3060587469,0
+PSCC.US,D,20220715,000000,33.0783,33.1397,33.0149,33.0478,89442.779351582,0
+PSCC.US,D,20220718,000000,32.9139,32.9139,32.9139,32.9139,876.17416507672,0
+PSCC.US,D,20220719,000000,33.3203,33.4026,33.3032,33.3032,4210.5036266187,0
+PSCC.US,D,20220720,000000,33.4649,33.6012,33.3716,33.5571,6510.4608099451,0
+PSCC.US,D,20220721,000000,33.6459,33.7084,33.4241,33.645,4113.1509416101,0
+PSCC.US,D,20220722,000000,33.7708,33.7708,33.143,33.3607,40775.563661538,0
+PSCC.US,D,20220725,000000,33.5737,33.7084,33.4683,33.7084,9348.9000322248,0
+PSCC.US,D,20220726,000000,33.6294,33.6294,33.4059,33.5373,8910.8129496865,0
+PSCC.US,D,20220727,000000,33.7708,33.8332,33.2319,33.8332,5320.9326899971,0
+PSCC.US,D,20220728,000000,33.8498,34.144,33.8498,34.1274,32010.779739367,0
+PSCC.US,D,20220729,000000,34.0568,34.0568,33.8265,33.9818,42999.464059702,0
+PSCC.US,D,20220801,000000,34.711,34.7751,34.6539,34.6647,7003.3087778007,0
+PSCC.US,D,20220802,000000,34.6287,34.9262,34.494,34.7646,98898.158883033,0
+PSCC.US,D,20220803,000000,34.6804,34.997,34.6804,34.9666,12476.355038123,0
+PSCC.US,D,20220804,000000,35.2532,35.2532,34.4824,34.7355,16260.94066783,0
+PSCC.US,D,20220805,000000,34.1849,34.2308,33.8762,34.2146,2695.4524661735,0
+PSCC.US,D,20220808,000000,34.5631,34.5631,34.3953,34.4792,2083.9559134637,0
+PSCC.US,D,20220809,000000,34.1456,34.2035,33.9013,33.9013,3510.7812031199,0
+PSCC.US,D,20220810,000000,34.2146,34.2213,34.101,34.1555,91411.128951599,0
+PSCC.US,D,20220811,000000,34.6889,34.6889,34.4416,34.4782,6522.6298955711,0
+PSCC.US,D,20220812,000000,34.6189,35,34.6189,35,1654.9956451449,0
+PSCC.US,D,20220815,000000,34.9666,35.4689,34.9666,35.4689,10158.144226359,0
+PSCC.US,D,20220816,000000,35.6282,35.8335,35.6282,35.8335,2859.7351221254,0
+PSCC.US,D,20220817,000000,35.646,35.646,35.5459,35.5459,1572.854317169,0
+PSCC.US,D,20220818,000000,35.7037,35.8481,35.7037,35.7995,5351.3554040623,0
+PSCC.US,D,20220819,000000,35.5426,35.5693,35.4045,35.4769,11387.221874591,0
+PSCC.US,D,20220822,000000,35.0954,35.0954,34.9279,34.9279,7179.7605193787,0
+PSCC.US,D,20220823,000000,34.9247,34.9247,34.6453,34.7702,27763.768855868,0
+PSCC.US,D,20220824,000000,34.8326,34.849,34.8094,34.8094,7727.3693725516,0
+PSCC.US,D,20220825,000000,34.961,35.3616,34.961,35.3616,2059.6177422116,0
+PSCC.US,D,20220826,000000,34.7866,34.997,34.6647,34.6707,11794.886243064,0
+PSCC.US,D,20220829,000000,34.5135,34.6863,34.4336,34.5145,3842.3887864302,0
+PSCC.US,D,20220830,000000,34.3789,34.3789,33.9712,33.9712,8095.4842127401,0
+PSCC.US,D,20220831,000000,33.9718,33.9718,33.6718,33.6718,101423.24415045,0
+PSCC.US,D,20220901,000000,33.5308,33.5308,33.2253,33.3422,7334.916361111,0
+PSCC.US,D,20220902,000000,33.5506,33.5506,32.7814,32.8406,6270.1213688303,0
+PSCC.US,D,20220906,000000,32.8175,32.8175,32.4067,32.4067,2628.5224952302,0
+PSCC.US,D,20220907,000000,32.5974,33.0717,32.4725,33.0717,4429.5471678878,0
+PSCC.US,D,20220908,000000,32.7255,32.9228,32.6533,32.9031,30705.645305969,0
+PSCC.US,D,20220909,000000,33.352,33.511,33.2447,33.511,2007.8991283008,0
+PSCC.US,D,20220912,000000,33.7283,33.8128,33.6918,33.8128,1661.0801879579,0
+PSCC.US,D,20220913,000000,33.3042,33.3042,32.7222,32.7222,1092.1754349394,0
+PSCC.US,D,20220914,000000,32.9096,32.9096,32.5646,32.834,5911.1333428613,0
+PSCC.US,D,20220915,000000,32.6599,32.6696,32.3935,32.4952,8944.2779351582,0
+PSCC.US,D,20220916,000000,32.3541,32.4322,32.1141,32.4322,2455.1130250587,0
+PSCC.US,D,20220919,000000,32.783,32.783,32.783,32.783,538.99965494892,0
+PSCC.US,D,20220920,000000,32.5948,32.5948,32.5948,32.5948,847.86462576235,0
+PSCC.US,D,20220921,000000,32.6344,33.1678,32.6344,32.727,24784.899863803,0
+PSCC.US,D,20220922,000000,32.6377,32.6377,32.2282,32.3454,18731.75205345,0
+PSCC.US,D,20220923,000000,32.1886,32.1886,31.4885,31.6768,20902.891112991,0
+PSCC.US,D,20220926,000000,31.8358,31.9311,31.3466,31.5447,63677.661482702,0
+PSCC.US,D,20220927,000000,31.7395,31.7395,31.1039,31.1495,4145.4524023881,0
+PSCC.US,D,20220928,000000,31.2574,31.6074,31.2574,31.6074,1831.9932092365,0
+PSCC.US,D,20220929,000000,31.1417,31.1417,30.7355,30.937,24043.018316261,0
+PSCC.US,D,20220930,000000,31.0922,31.4257,30.8115,30.8381,121950.18597617,0
+PSCC.US,D,20221003,000000,31.1947,31.3828,30.7355,31.2045,127609.68235313,0
+PSCC.US,D,20221004,000000,31.8519,32.2811,31.8519,32.1809,47207.891127268,0
+PSCC.US,D,20221005,000000,32.0169,32.0367,31.8749,31.9145,65046.357235718,0
+PSCC.US,D,20221006,000000,31.3663,31.3663,31.3663,31.3663,975.0443196267,0
+PSCC.US,D,20221007,000000,31.1154,31.155,30.9436,31.0724,13550.693572452,0
+PSCC.US,D,20221010,000000,30.98,31.5562,30.98,31.4641,29941.733641208,0
+PSCC.US,D,20221011,000000,32.0102,32.0102,31.7428,31.7428,6785.945094048,0
+PSCC.US,D,20221012,000000,31.855,31.9013,31.7456,31.8022,19491.802128687,0
+PSCC.US,D,20221013,000000,31.6109,32.4514,31.6109,32.4033,16094.287449739,0
+PSCC.US,D,20221014,000000,32.5915,32.5915,31.7725,31.7923,5580.7660902858,0
+PSCC.US,D,20221017,000000,32.1621,32.3538,32.1565,32.3538,9856.4262744873,0
+PSCC.US,D,20221018,000000,32.8458,33.1066,32.585,32.7335,9105.4604630978,0
+PSCC.US,D,20221019,000000,32.3735,32.3949,32.0333,32.2845,42565.832301219,0
+PSCC.US,D,20221020,000000,32.2018,32.2018,31.6044,31.6469,13320.558888316,0
+PSCC.US,D,20221021,000000,31.6767,32.4727,31.6767,32.4727,5299.1539110147,0
+PSCC.US,D,20221024,000000,32.6179,32.9284,32.3702,32.9284,21057.323598398,0
+PSCC.US,D,20221025,000000,33.0043,33.7555,33.0043,33.731,2367.9647762363,0
+PSCC.US,D,20221026,000000,33.896,34.2625,33.7441,33.7904,8230.3430457931,0
+PSCC.US,D,20221027,000000,33.8168,33.8617,33.6649,33.6649,4324.109591388,0
+PSCC.US,D,20221028,000000,34.289,34.4961,34.1782,34.4934,3485.3292294731,0
+PSCC.US,D,20221031,000000,34.3319,34.5664,34.3319,34.4773,13193.379194452,0
+PSCC.US,D,20221101,000000,34.7876,34.7876,34.3254,34.3254,47537.952713725,0
+PSCC.US,D,20221102,000000,34.6787,34.6787,33.8332,33.8721,1744.1786587111,0
+PSCC.US,D,20221103,000000,33.7904,34.2757,33.7606,34.2394,3212.8013140495,0
+PSCC.US,D,20221104,000000,34.4475,34.8735,34.3055,34.8735,71650.617052817,0
+PSCC.US,D,20221107,000000,34.7579,35.458,34.7579,35.4184,24715.253840973,0
+PSCC.US,D,20221108,000000,35.2962,35.9534,35.2962,35.534,41275.866834881,0
+PSCC.US,D,20221109,000000,35.1046,35.1376,34.6127,34.6127,11909.469904012,0
+PSCC.US,D,20221110,000000,35.59,35.7981,35.1451,35.6099,2779.7847373208,0
+PSCC.US,D,20221111,000000,35.2995,35.2995,35.1489,35.1489,5277.9572953706,0
+PSCC.US,D,20221114,000000,35.354,35.5042,34.9723,34.9723,60137.826670144,0
+PSCC.US,D,20221115,000000,35.4481,35.7222,35.4481,35.6099,5084.159666625,0
+PSCC.US,D,20221116,000000,35.5802,35.6978,35.5802,35.6978,3306.6720404732,0
+PSCC.US,D,20221117,000000,35.4349,35.6479,35.3904,35.6364,4829.8002788962,0
+PSCC.US,D,20221118,000000,35.9732,36.0854,35.7684,35.8906,50372.243034131,0
+PSCC.US,D,20221121,000000,35.8972,36.3264,35.8972,36.2549,23231.490745888,0
+PSCC.US,D,20221122,000000,36.4653,36.4653,35.955,36.0161,13938.288829943,0
+PSCC.US,D,20221123,000000,36.1384,36.2276,35.9964,36.1647,4950.9237968623,0
+PSCC.US,D,20221125,000000,36.3298,36.3545,36.2737,36.2737,4169.6771059813,0
+PSCC.US,D,20221128,000000,36.1788,36.1788,35.9401,35.9401,4536.0757478286,0
+PSCC.US,D,20221129,000000,36.1152,36.1152,35.8477,35.8477,4254.4635685575,0
+PSCC.US,D,20221130,000000,35.6826,36.4487,35.5722,36.4487,6016.8107549635,0
+PSCC.US,D,20221201,000000,36.5725,36.5725,36.0953,36.0953,6186.383680116,0
+PSCC.US,D,20221202,000000,36.32,36.6238,36.32,36.5181,103173.01260348,0
+PSCC.US,D,20221205,000000,36.2308,36.2308,35.7321,35.8345,7691.3433908442,0
+PSCC.US,D,20221206,000000,35.8412,35.8412,35.5736,35.6495,18235.145629789,0
+PSCC.US,D,20221207,000000,35.4548,35.4548,34.9693,34.9693,6371.0970450142,0
+PSCC.US,D,20221208,000000,35.1938,35.1938,34.9329,34.9329,4902.4743896759,0
+PSCC.US,D,20221209,000000,34.7891,34.7891,34.5795,34.5795,1762.347186406,0
+PSCC.US,D,20221212,000000,34.5621,34.7579,34.4675,34.7117,14422.782901807,0
+PSCC.US,D,20221213,000000,35.4114,35.4114,34.676,34.676,3833.5593436255,0
+PSCC.US,D,20221214,000000,34.9477,34.9477,34.6192,34.6192,3061.3969165919,0
+PSCC.US,D,20221215,000000,33.9191,33.9191,33.7111,33.7111,1265.7407627452,0
+PSCC.US,D,20221216,000000,33.4798,33.7968,33.4798,33.787,19858.200770534,0
+PSCC.US,D,20221219,000000,33.8864,33.8864,33.7343,33.7506,5003.8853278155,0
+PSCC.US,D,20221220,000000,33.7803,33.7803,33.7803,33.7803,995.94822568101,0
+PSCC.US,D,20221221,000000,34.3469,34.3469,34.1912,34.1912,1243.4262696381,0
+PSCC.US,D,20221222,000000,33.836,34.0753,33.836,34.0753,1605.5892607948,0
+PSCC.US,D,20221223,000000,34.1574,34.3934,34.1574,34.3934,1092.5250233228,0
+PSCC.US,D,20221227,000000,34.4099,34.4099,34.4099,34.4099,1822.8870554889,0
+PSCC.US,D,20221228,000000,34.4597,34.4894,33.8002,33.8002,12201.874777056,0
+PSCC.US,D,20221229,000000,33.9593,33.9593,33.9593,33.9593,1587.481111237,0
+PSCC.US,D,20221230,000000,33.83,33.83,33.6312,33.777,22979.241788895,0
+PSCC.US,D,20230103,000000,34.0223,34.0256,33.6495,33.8136,64317.129204509,0
+PSCC.US,D,20230104,000000,33.968,34.3652,33.903,34.1024,5012.9394025944,0
+PSCC.US,D,20230105,000000,33.9627,33.9627,33.8136,33.8964,3775.5491828089,0
+PSCC.US,D,20230106,000000,34.3934,34.6983,34.2773,34.6203,11468.494719963,0
+PSCC.US,D,20230109,000000,34.675,34.8804,34.3357,34.3834,16701.749942178,0
+PSCC.US,D,20230110,000000,34.5965,34.6253,34.569,34.6253,4228.2529217548,0
+PSCC.US,D,20230111,000000,34.817,34.8424,34.6485,34.7015,2891.2678794012,0
+PSCC.US,D,20230112,000000,34.9351,34.9433,34.8208,34.9433,1560.3188869002,0
+PSCC.US,D,20230113,000000,35.0725,35.1885,35.0725,35.1885,5073.2999011205,0
+PSCC.US,D,20230117,000000,35.2416,35.5451,35.2416,35.3741,23887.667291713,0
+PSCC.US,D,20230118,000000,35.4009,35.4009,34.5226,34.5226,3769.5131329563,0
+PSCC.US,D,20230119,000000,34.3967,34.3967,34.1814,34.1814,7635.6030635544,0
+PSCC.US,D,20230120,000000,34.2509,34.6054,34.2509,34.6054,6452.5372924424,0
+PSCC.US,D,20230123,000000,34.7479,34.8108,34.7479,34.8108,1560.3188869002,0
+PSCC.US,D,20230124,000000,34.9533,34.9533,34.8334,34.8334,1617.6613605001,0
+PSCC.US,D,20230125,000000,34.5623,35.0693,34.5623,35.0684,2722.2584835281,0
+PSCC.US,D,20230126,000000,34.9832,34.9898,34.9301,34.9898,2773.5649072753,0
+PSCC.US,D,20230127,000000,35.1173,35.1173,35.0362,35.0362,2764.5108324964,0
+PSCC.US,D,20230130,000000,34.897,35.2648,34.897,35.0983,12503.677269686,0
+PSCC.US,D,20230131,000000,35.7155,35.7155,35.7155,35.7155,2070.365099446,0
+PSCC.US,D,20230201,000000,35.5974,36.3185,35.5974,36.1694,32996.066519304,0
+PSCC.US,D,20230202,000000,36.4145,36.63,36.3715,36.63,179180.13987479,0
+PSCC.US,D,20230203,000000,36.5571,36.6167,36.5404,36.6167,8734.1641367298,0
+PSCC.US,D,20230206,000000,36.2125,36.3847,36.2125,36.3697,4351.9919437334,0
+PSCC.US,D,20230207,000000,36.1362,36.5161,35.9905,36.5161,12449.352821013,0
+PSCC.US,D,20230208,000000,36.325,36.325,36.1036,36.1036,5972.6713291597,0
+PSCC.US,D,20230209,000000,36.4843,36.577,35.7684,35.8601,5589.3821635189,0
+PSCC.US,D,20230210,000000,35.7917,35.8744,35.7515,35.8711,7056.1422777036,0
+PSCC.US,D,20230213,000000,35.9374,36.4344,35.8811,36.4344,3431.49434121,0
+PSCC.US,D,20230214,000000,36.5007,36.5902,36.0467,36.0467,23250.864032262,0
+PSCC.US,D,20230215,000000,36.113,36.6751,36.0136,36.6751,9226.1021997177,0
+PSCC.US,D,20230216,000000,36.3467,36.5968,36.1874,36.4974,9337.769121991,0
+PSCC.US,D,20230217,000000,36.3781,37.0077,36.3781,36.9679,11030.881105649,0
+PSCC.US,D,20230221,000000,36.8618,36.8618,36.4411,36.4804,12177.730577645,0
+PSCC.US,D,20230222,000000,36.6928,36.8983,36.5869,36.7524,13158.588678695,0
+PSCC.US,D,20230223,000000,36.8066,36.8066,36.3913,36.6995,4391.2262677754,0
+PSCC.US,D,20230224,000000,36.4709,36.4709,36.282,36.4642,10683.808239124,0
+PSCC.US,D,20230227,000000,36.7392,36.7392,36.3417,36.4013,12229.037001392,0
+PSCC.US,D,20230228,000000,36.591,36.6279,36.282,36.282,12265.253300508,0
+PSCC.US,D,20230301,000000,36.4477,36.5371,36.1296,36.5371,71810.885096527,0
+PSCC.US,D,20230302,000000,36.3781,37.0209,36.3781,37.0209,16716.840066809,0
+PSCC.US,D,20230303,000000,36.8785,37.222,36.8553,37.1818,5722.1752602763,0
+PSCC.US,D,20230306,000000,37.2528,37.2528,36.0302,36.2688,27195.422610944,0
+PSCC.US,D,20230307,000000,36.1263,36.1263,35.9076,35.9076,5999.8335534965,0
+PSCC.US,D,20230308,000000,35.5033,35.5812,35.0924,35.5265,21850.500466456,0
+PSCC.US,D,20230309,000000,35.659,35.659,35.1356,35.1356,8975.6061308343,0
+PSCC.US,D,20230310,000000,34.8141,34.9877,34.5492,34.7181,12096.243904635,0
+PSCC.US,D,20230313,000000,34.4463,34.8883,34.173,34.4861,13185.750903031,0
+PSCC.US,D,20230314,000000,34.9666,35.4352,34.8241,35.0958,15283.278226814,0
+PSCC.US,D,20230315,000000,34.7204,35.0771,34.7114,35.0771,9211.0120750862,0
+PSCC.US,D,20230316,000000,34.7975,35.394,34.7975,35.362,55522.604569253,0
+PSCC.US,D,20230317,000000,35.0958,35.0958,34.3901,34.5193,111561.2914009,0
+PSCC.US,D,20230320,000000,34.7989,35.4114,34.7989,35.21,39459.111741981,0
+PSCC.US,D,20230321,000000,35.3814,35.7883,34.9587,35.277,60566.056477357,0
+PSCC.US,D,20230322,000000,35.3847,35.5179,34.769,34.769,98946.689261182,0
+PSCC.US,D,20230323,000000,34.9054,35.0883,34.5585,34.6701,20803.528649655,0
+PSCC.US,D,20230324,000000,34.5692,35.3681,34.5692,35.3681,55257.777037076,0
+PSCC.US,D,20230327,000000,35.6984,35.8766,35.6984,35.8341,25108.432123295,0
+PSCC.US,D,20230328,000000,35.9619,36.0605,35.9036,35.9121,33540.996010599,0
+PSCC.US,D,20230329,000000,36.2435,36.2435,35.9539,35.9906,41330.678290535,0
+PSCC.US,D,20230330,000000,36.167,36.2587,35.8463,35.9228,12274.832933212,0
+PSCC.US,D,20230331,000000,36.2835,36.6463,36.2835,36.5765,30146.340794121,0
+PSCC.US,D,20230403,000000,36.5099,37.0991,36.4699,37.0991,14843.355243025,0
+PSCC.US,D,20230404,000000,36.9992,36.9992,36.2854,36.4799,26445.265372262,0
+PSCC.US,D,20230405,000000,36.4799,36.4799,35.9673,36.1286,55095.554575404,0
+PSCC.US,D,20230406,000000,36.1903,36.1903,36.0258,36.1043,10367.216948731,0
+PSCC.US,D,20230410,000000,36.1171,36.5132,36.0608,36.4666,28554.157374003,0
+PSCC.US,D,20230411,000000,36.9193,37.0292,36.7495,36.8423,39960.799725301,0
+PSCC.US,D,20230412,000000,37.0791,37.0791,36.7326,36.7326,13140.019395464,0
+PSCC.US,D,20230413,000000,36.7578,36.8993,36.7578,36.8754,8555.7327933888,0
+PSCC.US,D,20230414,000000,36.9592,36.9592,36.5066,36.6364,9541.0840420656,0
+PSCC.US,D,20230417,000000,36.8227,37.0259,36.8227,36.9967,17580.108253831,0
+PSCC.US,D,20230418,000000,37.1922,37.1922,36.8594,37.149,35568.776781504,0
+PSCC.US,D,20230419,000000,37.109,37.169,36.9326,37.169,12410.018317939,0
+PSCC.US,D,20230420,000000,37.4619,37.4619,37.2225,37.4419,26069.750414687,0
+PSCC.US,D,20230421,000000,37.5817,37.5817,37.3436,37.5185,10223.019205022,0
+PSCC.US,D,20230424,000000,37.5717,37.5717,37.1989,37.362,16126.114338101,0
+PSCC.US,D,20230425,000000,37.2721,37.2721,36.8663,36.886,15429.158576842,0
+PSCC.US,D,20230426,000000,36.8561,36.8561,36.6478,36.7545,12950.759856847,0
+PSCC.US,D,20230427,000000,36.8327,37.0524,36.7062,37.0524,15185.824884333,0
+PSCC.US,D,20230428,000000,37.129,37.2208,36.9941,37.1723,13948.127584166,0
+PSCC.US,D,20230501,000000,37.2389,37.5951,37.0958,37.1956,23507.236344195,0
+PSCC.US,D,20230502,000000,37.2521,37.2521,36.5798,36.9526,32381.405821607,0
+PSCC.US,D,20230503,000000,36.8627,37.3585,36.8627,36.9426,9321.7833068418,0
+PSCC.US,D,20230504,000000,36.9725,36.9725,36.5231,36.7548,18838.834391623,0
+PSCC.US,D,20230505,000000,37.0324,37.2056,36.9609,37.109,14780.268730152,0
+PSCC.US,D,20230508,000000,37.0991,37.1189,36.9435,36.9625,16243.275004864,0
+PSCC.US,D,20230509,000000,36.8294,36.8294,36.2036,36.2473,14828.334644722,0
+PSCC.US,D,20230510,000000,36.2769,36.4566,36.1154,36.4566,192158.51409028,0
+PSCC.US,D,20230511,000000,36.2203,36.4532,36.0596,36.41,22134.353659301,0
+PSCC.US,D,20230512,000000,36.5265,36.5265,36.0562,36.1986,18553.443023866,0
+PSCC.US,D,20230515,000000,36.3933,36.4339,36.145,36.197,51226.248452551,0
+PSCC.US,D,20230516,000000,35.904,35.9739,35.7876,35.8041,91169.023459889,0
+PSCC.US,D,20230517,000000,35.6211,36.0605,35.5508,36.0605,24159.130310545,0
+PSCC.US,D,20230518,000000,35.9506,36.0738,35.884,36.0338,29635.640451819,0
+PSCC.US,D,20230519,000000,36.4532,36.4532,35.9354,36.029,18736.694323162,0
+PSCC.US,D,20230522,000000,35.8724,35.904,35.6543,35.6543,24075.014960048,0
+PSCC.US,D,20230523,000000,35.6643,35.9606,35.6643,35.8475,22221.473129458,0
+PSCC.US,D,20230524,000000,35.894,35.894,35.5169,35.5778,26877.858603388,0
+PSCC.US,D,20230525,000000,35.9973,36.0105,35.6848,36.0105,42024.629932133,0
+PSCC.US,D,20230526,000000,35.874,36.0705,35.8275,35.8275,11845.243821746,0
+PSCC.US,D,20230530,000000,35.6477,35.8574,35.6477,35.651,10989.069718475,0
+PSCC.US,D,20230531,000000,35.5315,35.5315,35.1684,35.2707,16246.279124525,0
+PSCC.US,D,20230601,000000,35.2216,35.4546,35.2216,35.4114,52418.883957809,0
+PSCC.US,D,20230602,000000,35.5579,36.3899,35.5579,36.3899,36244.703705139,0
+PSCC.US,D,20230605,000000,36.3101,36.3101,35.5612,35.5612,9523.059324102,0
+PSCC.US,D,20230606,000000,35.6877,36.2183,35.6877,36.157,11046.147992026,0
+PSCC.US,D,20230607,000000,36.0672,36.38,36.0672,36.2203,36241.699585478,0
+PSCC.US,D,20230608,000000,36.2969,36.4167,36.0186,36.3103,38927.382562055,0
+PSCC.US,D,20230609,000000,36.187,36.187,35.9439,35.9439,21088.920017412,0
+PSCC.US,D,20230612,000000,36.0561,36.2278,36.0035,36.1306,36713.346372193,0
+PSCC.US,D,20230613,000000,36.2832,36.4097,36.2036,36.2869,33354.740591642,0
+PSCC.US,D,20230614,000000,36.4732,36.4732,36.0971,36.1826,11142.279821165,0
+PSCC.US,D,20230615,000000,36.3168,36.485,36.3168,36.485,8396.514451377,0
+PSCC.US,D,20230616,000000,36.41,36.5056,36.2305,36.4108,14275.576627171,0
+PSCC.US,D,20230620,000000,36.34,36.4366,36.1718,36.1718,11409,0
+PSCC.US,D,20230621,000000,36.03,36.6633,35.96,36.4867,33723,0
+PSCC.US,D,20230622,000000,36.4584,36.56,36.35,36.49,10254,0
+PSCC.US,D,20230623,000000,36.3333,36.4167,35.9033,35.9033,15273,0
+PSCC.US,D,20230626,000000,35.9448,35.9867,35.8093,35.91,7020,0
+PSCC.US,D,20230627,000000,36.0267,36.1967,35.89,36.01,32709,0
+PSCC.US,D,20230628,000000,35.65,35.7903,35.6114,35.76,10650,0
+PSCC.US,D,20230629,000000,35.78,36.331,35.78,36.1333,4824,0
+PSCC.US,D,20230630,000000,36.29,36.4373,36.2533,36.2533,7038,0
+PSCC.US,D,20230703,000000,36.2067,36.6233,36.2067,36.6233,8628,0
+PSCC.US,D,20230705,000000,36.3362,36.4381,36.2967,36.3833,9510,0
+PSCC.US,D,20230706,000000,35.9397,36.0167,35.9397,36.0167,3852,0
+PSCC.US,D,20230707,000000,36.0083,36.0083,35.89,35.89,13068,0
+PSCC.US,D,20230710,000000,35.92,36.2333,35.8933,36.02,9423,0
+PSCC.US,D,20230711,000000,36.4467,36.4467,36.3333,36.3879,52464,0
+PSCC.US,D,20230712,000000,36.68,36.68,36.4967,36.5667,53499,0
+PSCC.US,D,20230713,000000,36.6133,36.6667,36.4267,36.6133,7302,0
+PSCC.US,D,20230714,000000,36.6133,36.6133,36.3367,36.4367,8757,0
+PSCC.US,D,20230717,000000,36.52,36.82,36.4116,36.6515,4886,0
+PSCC.US,D,20230718,000000,36.67,37,36.67,36.9,11921,0
+PSCC.US,D,20230719,000000,36.97,36.97,36.75,36.82,3940,0
+PSCC.US,D,20230720,000000,36.84,36.84,36.6899,36.8293,7770,0
+PSCC.US,D,20230721,000000,37.13,37.13,36.6701,36.7253,20543,0
+PSCC.US,D,20230724,000000,36.79,36.895,36.58,36.8195,6790,0
+PSCC.US,D,20230725,000000,36.97,37.48,36.83,37.395,9444,0
+PSCC.US,D,20230726,000000,37.36,37.7485,37.25,37.6245,5173,0
+PSCC.US,D,20230727,000000,37.64,37.64,37.132,37.15,7758,0
+PSCC.US,D,20230728,000000,37.4002,37.56,37.33,37.4403,15655,0
+PSCC.US,D,20230731,000000,37.42,37.5509,37.42,37.49,5313,0
+PSCC.US,D,20230801,000000,37.5,37.72,37.3626,37.54,9285,0
+PSCC.US,D,20230802,000000,37.96,38.3298,37.75,38.06,26372,0
+PSCC.US,D,20230803,000000,38.01,38.4899,38.01,38.37,12576,0
+PSCC.US,D,20230804,000000,38.4,38.5,37.795,37.795,15744,0
+PSCC.US,D,20230807,000000,37.88,37.94,37.7,37.9,6873,0
+PSCC.US,D,20230808,000000,37.6437,37.6437,37.125,37.3,3925,0
+PSCC.US,D,20230809,000000,37.25,37.34,36.98,37.12,15241,0
+PSCC.US,D,20230810,000000,37.32,37.4699,37.09,37.2,14947,0
+PSCC.US,D,20230811,000000,37.2771,37.4632,37.26,37.2804,6912,0
+PSCC.US,D,20230814,000000,37.34,37.34,37.1074,37.2205,13975,0
+PSCC.US,D,20230815,000000,37.15,37.15,36.795,36.84,5200,0
+PSCC.US,D,20230816,000000,36.87,37.02,36.4257,36.4257,6962,0
+PSCC.US,D,20230817,000000,36.44,36.56,35.67,35.72,8873,0
+PSCC.US,D,20230818,000000,35.61,36.0553,35.5,35.98,20203,0
+PSCC.US,D,20230821,000000,36.03,36.03,35.5834,35.69,13514,0
+PSCC.US,D,20230822,000000,35.79,35.79,35.48,35.57,6509,0
+PSCC.US,D,20230823,000000,35.52,36,35.52,36,28421,0
+PSCC.US,D,20230824,000000,35.99,36.162,35.561,35.59,17034,0
+PSCC.US,D,20230825,000000,35.77,36.41,35.42,36.26,11410,0
+PSCC.US,D,20230828,000000,36.36,36.68,36.36,36.4,8029,0
+PSCC.US,D,20230829,000000,36.46,37.1099,36.46,37.0913,5262,0
+PSCC.US,D,20230830,000000,37.17,37.5763,37.17,37.52,8926,0
+PSCC.US,D,20230831,000000,37.55,37.5894,37.2638,37.2638,5383,0
+PSCC.US,D,20230901,000000,37.45,37.45,37.05,37.0569,4851,0
+PSCC.US,D,20230905,000000,37.01,37.01,36.01,36.1,4875,0
+PSCC.US,D,20230906,000000,36.18,36.28,35.76,35.84,12549,0
+PSCC.US,D,20230907,000000,35.79,36.0999,35.79,36.07,3203,0
+PSCC.US,D,20230908,000000,36.12,36.12,35.8357,35.95,7440,0
+PSCC.US,D,20230911,000000,36.56,36.68,36.4565,36.59,5113,0
+PSCC.US,D,20230912,000000,36.58,36.58,36.2857,36.35,9363,0
+PSCC.US,D,20230913,000000,36.2941,36.41,36.2941,36.4057,4331,0
+PSCC.US,D,20230914,000000,36.7,36.7915,36.48,36.7044,4793,0
+PSCC.US,D,20230915,000000,36.7,36.7,36.2649,36.6,3660,0
+PSCC.US,D,20230918,000000,36.45,36.4798,36.28,36.34,5157,0
+PSCC.US,D,20230919,000000,36.34,36.34,35.83,35.83,6636,0
+PSCC.US,D,20230920,000000,35.93,36.0251,35.575,35.6,9946,0
+PSCC.US,D,20230921,000000,35.46,35.63,35.26,35.57,5566,0
+PSCC.US,D,20230922,000000,35.66,35.66,35.14,35.17,2979,0
+PSCC.US,D,20230925,000000,35.04,35.28,35.04,35.13,28640,0
+PSCC.US,D,20230926,000000,34.83,34.87,34.64,34.64,23612,0
+PSCC.US,D,20230927,000000,34.72,34.9255,34.4878,34.725,20074,0
+PSCC.US,D,20230928,000000,34.83,35.0699,34.83,34.9263,13521,0
+PSCC.US,D,20230929,000000,35.01,35.0699,34.6801,34.76,8642,0
+PSCC.US,D,20231002,000000,34.66,34.66,34.26,34.39,4288,0
+PSCC.US,D,20231003,000000,34.03,34.03,33.6645,33.74,16316,0
+PSCC.US,D,20231004,000000,33.66,33.76,33.2511,33.7,5678,0
+PSCC.US,D,20231005,000000,33.55,33.6478,33.315,33.315,7686,0
+PSCC.US,D,20231006,000000,33.28,33.4936,32.8595,33.43,9176,0
+PSCC.US,D,20231009,000000,33.23,33.755,33.23,33.69,26365,0
+PSCC.US,D,20231010,000000,33.84,34.1399,33.84,34.03,11233,0
+PSCC.US,D,20231011,000000,34.06,34.06,33.82,33.92,6117,0
+PSCC.US,D,20231012,000000,33.92,33.92,32.86,32.97,10386,0
+PSCC.US,D,20231013,000000,33.07,33.35,33.025,33.35,4981,0
+PSCC.US,D,20231016,000000,33.62,33.78,33.45,33.72,10011,0
+PSCC.US,D,20231017,000000,33.71,34.2263,33.71,34.13,8709,0
+PSCC.US,D,20231018,000000,34.06,34.2742,34.06,34.1,3914,0
+PSCC.US,D,20231019,000000,34.11,34.14,33.7592,33.82,7466,0
+PSCC.US,D,20231020,000000,33.79,33.83,33.34,33.38,62531,0
+PSCC.US,D,20231023,000000,33.3,33.6237,33.28,33.28,5017,0
+PSCC.US,D,20231024,000000,33.66,33.91,33.66,33.82,10605,0
+PSCC.US,D,20231025,000000,33.64,33.9059,33.44,33.76,7415,0
+PSCC.US,D,20231026,000000,33.88,33.915,33.5601,33.71,17086,0
+PSCC.US,D,20231027,000000,33.62,33.66,33.26,33.29,11557,0
+PSCC.US,D,20231030,000000,33.56,33.6876,33.44,33.64,8598,0
+PSCC.US,D,20231031,000000,33.54,33.54,33.07,33.14,11771,0
+PSCC.US,D,20231101,000000,33.06,33.1,32.8033,33.09,21328,0
+PSCC.US,D,20231102,000000,33.61,33.86,33.4552,33.86,6525,0
+PSCC.US,D,20231103,000000,34.15,34.47,33.97,34.21,21091,0
+PSCC.US,D,20231106,000000,34.14,34.27,33.981,34.22,10908,0
+PSCC.US,D,20231107,000000,34.06,34.41,34.06,34.41,8139,0
+PSCC.US,D,20231108,000000,34.37,34.37,33.61,33.61,21024,0
+PSCC.US,D,20231109,000000,33.92,33.94,33.43,33.52,6492,0
+PSCC.US,D,20231110,000000,33.63,33.63,33.2564,33.49,15050,0
+PSCC.US,D,20231113,000000,33.27,33.72,33.27,33.55,6632,0
+PSCC.US,D,20231114,000000,34.07,35.04,34.07,35.04,10387,0
+PSCC.US,D,20231115,000000,35.02,35.1988,35.02,35.13,7114,0
+PSCC.US,D,20231116,000000,35.01,35.08,34.74,34.74,8556,0
+PSCC.US,D,20231117,000000,34.81,34.9,34.68,34.68,9074,0
+PSCC.US,D,20231120,000000,34.65,34.77,34.4979,34.77,5580,0
+PSCC.US,D,20231121,000000,34.75,34.75,34.51,34.54,5753,0
+PSCC.US,D,20231122,000000,34.82,35.01,34.7701,34.93,15085,0
+PSCC.US,D,20231124,000000,34.95,35.09,34.95,35.09,8790,0
+PSCC.US,D,20231127,000000,35.03,35.2,34.98,34.98,4512,0
+PSCC.US,D,20231128,000000,34.8,35.061,34.75,34.88,5484,0
+PSCC.US,D,20231129,000000,34.96,35,34.65,34.65,7293,0
+PSCC.US,D,20231130,000000,34.76,34.8912,34.54,34.72,6540,0
+PSCC.US,D,20231201,000000,35.1434,35.56,35.0827,35.56,2879,0
+PSCC.US,D,20231204,000000,35.36,36.36,35.36,36.36,7507,0
+PSCC.US,D,20231205,000000,36.23,36.31,36.025,36.0942,24387,0
+PSCC.US,D,20231206,000000,36.35,36.35,35.9024,35.9024,5397,0
+PSCC.US,D,20231207,000000,35.92,36.43,35.92,36.43,6545,0
+PSCC.US,D,20231208,000000,36.5,36.51,36.181,36.2688,12099,0
+PSCC.US,D,20231211,000000,36.3611,36.6,36.2603,36.6,5750,0
+PSCC.US,D,20231212,000000,36.51,36.75,36.3899,36.75,3987,0
+PSCC.US,D,20231213,000000,36.83,38.12,36.83,38.12,5331,0
+PSCC.US,D,20231214,000000,38.51,38.74,38.17,38.2234,254496,0
+PSCC.US,D,20231215,000000,38.29,38.29,37.8183,37.97,5604,0
+PSCC.US,D,20231218,000000,37.9,38.13,37.7,37.9672,4957,0
+PSCC.US,D,20231219,000000,38.14,38.71,38.14,38.71,11485,0
+PSCC.US,D,20231220,000000,38.52,38.66,37.81,37.81,5898,0
+PSCC.US,D,20231221,000000,38.11,38.195,37.725,38.0328,13787,0
+PSCC.US,D,20231222,000000,38.28,38.4433,38.0958,38.25,71858,0
+PSCC.US,D,20231226,000000,38.2571,38.5873,38.1954,38.55,4755,0
+PSCC.US,D,20231227,000000,38.55,38.64,38.375,38.64,70443,0
+PSCC.US,D,20231228,000000,38.8117,38.8139,38.7345,38.79,4305,0
+PSCC.US,D,20231229,000000,38.75,38.75,38.36,38.4082,5840,0
+PSCC.US,D,20240102,000000,38.01,38.71,38.01,38.59,17285,0
+PSCC.US,D,20240103,000000,38.42,38.42,37.421,37.51,11686,0
+PSCC.US,D,20240104,000000,37.6,38.0036,37.6,37.7998,4710,0
+PSCC.US,D,20240105,000000,37.71,38.03,37.44,37.44,94489,0
+PSCC.US,D,20240108,000000,37.44,38.32,37.44,38.32,61590,0
+PSCC.US,D,20240109,000000,38.09,38.21,37.83,38.21,10510,0
+PSCC.US,D,20240110,000000,38.5,38.7,38.43,38.7,15825,0
+PSCC.US,D,20240111,000000,38.58,38.58,38.1667,38.5677,10750,0
+PSCC.US,D,20240112,000000,38.84,39,38.5565,38.66,3372,0
+PSCC.US,D,20240116,000000,38.61,38.82,38.4901,38.6264,11765,0
+PSCC.US,D,20240117,000000,38.29,38.4484,38.2899,38.4484,7655,0
+PSCC.US,D,20240118,000000,37.8799,38.0737,37.7444,38.06,6810,0
+PSCC.US,D,20240119,000000,38.35,38.35,37.7626,38.0152,6141,0
+PSCC.US,D,20240122,000000,38.05,38.24,37.82,38.22,7340,0
+PSCC.US,D,20240123,000000,38.46,38.75,38.1777,38.31,25644,0
+PSCC.US,D,20240124,000000,38.54,38.54,37.6779,37.6779,3222,0
+PSCC.US,D,20240125,000000,37.88,38.1,37.823,38.08,4951,0
+PSCC.US,D,20240126,000000,38.27,38.45,38.0294,38.13,7275,0
+PSCC.US,D,20240129,000000,37.93,38.3668,37.93,38.35,37222,0
+PSCC.US,D,20240130,000000,38.33,38.43,38.211,38.43,4551,0
+PSCC.US,D,20240131,000000,38.43,38.49,37.62,37.62,11006,0
+PSCC.US,D,20240201,000000,37.67,38.18,37.49,38.18,22579,0
+PSCC.US,D,20240202,000000,37.93,38.2499,37.758,38.0932,6738,0
+PSCC.US,D,20240205,000000,37.78,37.78,37.32,37.32,5992,0
+PSCC.US,D,20240206,000000,37.35,37.7708,37.1,37.6894,11254,0
+PSCC.US,D,20240207,000000,37.77,37.83,37.1114,37.16,9437,0
+PSCC.US,D,20240208,000000,37.26,37.6302,37.19,37.62,8967,0
+PSCC.US,D,20240209,000000,37.7,37.77,37.52,37.6794,18068,0
+PSCC.US,D,20240212,000000,38,38.705,38,38.6,7849,0
+PSCC.US,D,20240213,000000,37.97,37.97,37.1317,37.27,3865,0
+PSCC.US,D,20240214,000000,37.75,37.87,37.4639,37.87,6430,0
+PSCC.US,D,20240215,000000,37.8,38.23,37.783,38.16,15697,0
+PSCC.US,D,20240216,000000,37.72,38.0299,37.65,37.71,7507,0
+PSCC.US,D,20240220,000000,37.41,37.96,37.41,37.57,5405,0
+PSCC.US,D,20240221,000000,37.51,37.51,37.3534,37.4965,2037,0
+PSCC.US,D,20240222,000000,37.3,37.3,36.8,37.04,23276,0
+PSCC.US,D,20240223,000000,36.94,37.41,36.94,37.2997,10261,0
+PSCC.US,D,20240226,000000,37.17,37.28,37.037,37.09,7406,0
+PSCC.US,D,20240227,000000,37.19,37.24,37.0868,37.24,3280,0
+PSCC.US,D,20240228,000000,37,37.4168,37,37.3295,5926,0
+PSCC.US,D,20240229,000000,37.5,37.82,37.4745,37.54,4619,0
+PSCC.US,D,20240301,000000,37.76,37.76,37.19,37.35,15519,0
+PSCC.US,D,20240304,000000,37.32,37.36,37.015,37.08,6834,0
+PSCC.US,D,20240305,000000,36.87,37.215,36.69,36.69,9342,0
+PSCC.US,D,20240306,000000,36.71,36.905,36.44,36.44,7304,0
+PSCC.US,D,20240307,000000,36.67,36.69,36.48,36.54,7816,0
+PSCC.US,D,20240308,000000,36.73,36.825,36.71,36.7387,2646,0
+PSCC.US,D,20240311,000000,36.58,36.8001,36.58,36.72,4607,0
+PSCC.US,D,20240312,000000,36.77,36.94,36.74,36.9,3334,0
+PSCC.US,D,20240313,000000,36.87,37.14,36.82,36.904,147313,0
+PSCC.US,D,20240314,000000,36.79,36.9,36.3659,36.46,47004,0
+PSCC.US,D,20240315,000000,36.35,36.64,36.2,36.5,11646,0
+PSCC.US,D,20240318,000000,36.3,36.5351,36.25,36.3,2626,0
+PSCC.US,D,20240319,000000,36.25,36.72,36.25,36.6972,54916,0
+PSCC.US,D,20240320,000000,36.55,36.86,36.4323,36.8,28058,0
+PSCC.US,D,20240321,000000,36.78,37.2,36.78,37.07,4804,0
+PSCC.US,D,20240322,000000,37.13,37.14,36.75,36.75,6954,0
+PSCC.US,D,20240325,000000,36.83,36.92,36.56,36.56,11319,0
+PSCC.US,D,20240326,000000,36.605,36.67,36.54,36.5527,8619,0
+PSCC.US,D,20240327,000000,36.65,37.15,36.65,37.15,4595,0
+PSCC.US,D,20240328,000000,37.07,37.5,37.07,37.23,2674,0
+PSCC.US,D,20240401,000000,37.2,37.2,36.88,36.88,3944,0
+PSCC.US,D,20240402,000000,36.8,36.8,36.17,36.2662,13989,0
+PSCC.US,D,20240403,000000,36.3,36.3,35.86,36,7321,0
+PSCC.US,D,20240404,000000,36.23,36.3301,36.01,36.11,6423,0
+PSCC.US,D,20240405,000000,36.11,36.11,35.7701,36,8478,0
+PSCC.US,D,20240408,000000,36.15,36.45,36.15,36.32,6506,0
+PSCC.US,D,20240409,000000,36.36,36.45,36.22,36.3264,17552,0
+PSCC.US,D,20240410,000000,35.74,35.74,35.075,35.27,9167,0
+PSCC.US,D,20240411,000000,35.33,35.5522,35.33,35.36,4636,0
+PSCC.US,D,20240412,000000,35.27,35.3439,34.9285,34.9285,2894,0
+PSCC.US,D,20240415,000000,35.19,35.2492,34.8556,34.8866,78009,0
+PSCC.US,D,20240416,000000,34.72,34.9217,34.635,34.9184,3457,0
+PSCC.US,D,20240417,000000,35.01,35.25,34.7261,34.7702,6938,0
+PSCC.US,D,20240418,000000,34.98,35.0499,34.84,34.9722,15948,0
+PSCC.US,D,20240419,000000,34.87,35.3951,34.87,35.3951,3026,0
+PSCC.US,D,20240422,000000,35.6,35.665,35.4285,35.4731,7865,0
+PSCC.US,D,20240423,000000,35.58,36.12,35.58,35.95,6396,0
+PSCC.US,D,20240424,000000,35.635,35.8916,35.635,35.8916,5842,0
+PSCC.US,D,20240425,000000,35.5,35.5,35.37,35.4032,4068,0
+PSCC.US,D,20240426,000000,35.34,35.551,35.34,35.4083,10441,0
+PSCC.US,D,20240429,000000,35.48,35.71,35.39,35.56,2622,0
+PSCC.US,D,20240430,000000,35.24,35.5079,35.2,35.35,11130,0
+PSCC.US,D,20240501,000000,35.42,35.9415,35.42,35.6947,18309,0
+PSCC.US,D,20240502,000000,35.83,36.2,35.75,36.13,7584,0
+PSCC.US,D,20240503,000000,36.54,36.54,35.9314,36.1429,4131,0
+PSCC.US,D,20240506,000000,36.29,36.29,35.94,36.03,4358,0
+PSCC.US,D,20240507,000000,36.5,36.7264,36.5,36.6523,3329,0
+PSCC.US,D,20240508,000000,36.36,36.4862,36.32,36.4627,14265,0
+PSCC.US,D,20240509,000000,36.34,36.81,36.34,36.8062,13291,0
+PSCC.US,D,20240510,000000,36.7,36.8606,36.63,36.8606,11926,0
+PSCC.US,D,20240513,000000,36.84,37.21,36.84,37,5191,0
+PSCC.US,D,20240514,000000,37.22,37.33,37.07,37.26,11585,0
+PSCC.US,D,20240515,000000,37.5,37.51,37.105,37.16,7192,0
+PSCC.US,D,20240516,000000,37.23,37.46,37.23,37.46,23522,0
+PSCC.US,D,20240517,000000,37.22,37.35,37.17,37.2106,9014,0
+PSCC.US,D,20240520,000000,37.13,37.22,37.011,37.011,4292,0
+PSCC.US,D,20240521,000000,36.9,37.1403,36.9,37.1403,69745,0
+PSCC.US,D,20240522,000000,37.02,37.0936,36.84,36.8691,6816,0
+PSCC.US,D,20240523,000000,36.52,36.58,36.2,36.3044,11073,0
+PSCC.US,D,20240524,000000,36.5316,36.5316,36.144,36.2142,320535,0
+PSCC.US,D,20240528,000000,36.25,36.371,36.09,36.1685,13063,0
+PSCC.US,D,20240529,000000,35.88,35.94,35.68,35.7018,3200,0
+PSCC.US,D,20240530,000000,35.895,36.066,35.895,35.9482,3208,0
+PSCC.US,D,20240531,000000,36.0701,36.5241,36.0701,36.4993,3130,0
+PSCC.US,D,20240603,000000,36.56,36.71,36.36,36.49,7664,0
+PSCC.US,D,20240604,000000,36.27,36.3,36.155,36.3,4156,0
+PSCC.US,D,20240605,000000,36.36,36.36,36.04,36.1114,4308,0
+PSCC.US,D,20240606,000000,35.96,36.27,35.96,36.2349,6836,0
+PSCC.US,D,20240607,000000,36.0927,36.0927,35.8906,35.8906,2570,0
+PSCC.US,D,20240610,000000,35.68,35.68,35.11,35.49,3723,0
+PSCC.US,D,20240611,000000,35.41,35.69,35.24,35.69,3340,0
+PSCC.US,D,20240612,000000,36.1,36.22,35.67,35.71,7418,0
+PSCC.US,D,20240613,000000,35.55,35.55,35.28,35.3948,4696,0
+PSCC.US,D,20240614,000000,35.24,35.24,34.9452,34.9567,3059,0
+PSCC.US,D,20240617,000000,34.79,35.349,34.75,35.32,6007,0
+PSCC.US,D,20240618,000000,35.18,35.4,35.18,35.288,3563,0
+PSCC.US,D,20240620,000000,35.1,35.51,35.1,35.26,2789,0
+PSCC.US,D,20240621,000000,35.15,35.54,35.15,35.43,22650,0
+PSCC.US,D,20240624,000000,35.4,35.67,35.4,35.5136,40739,0
+PSCC.US,D,20240625,000000,35.39,35.4658,35.205,35.4658,3818,0
+PSCC.US,D,20240626,000000,35.17,35.305,35.1101,35.2,9098,0
+PSCC.US,D,20240627,000000,35.3,35.3,35.07,35.2597,9264,0
+PSCC.US,D,20240628,000000,35.36,35.44,35.06,35.2894,9953,0
+PSCC.US,D,20240701,000000,35.4,35.54,35.15,35.24,3735,0
+PSCC.US,D,20240702,000000,35.335,35.34,35.2307,35.29,5614,0
+PSCC.US,D,20240703,000000,35.35,35.36,35.14,35.1496,6353,0
+PSCC.US,D,20240705,000000,35.24,35.24,34.92,35.1742,9995,0
+PSCC.US,D,20240708,000000,35.2,35.46,35.11,35.11,8677,0
+PSCC.US,D,20240709,000000,35.07,35.07,34.59,34.6124,4432,0
+PSCC.US,D,20240710,000000,34.63,34.82,34.63,34.7051,6104,0
+PSCC.US,D,20240711,000000,35.39,35.55,35.23,35.55,8080,0
+PSCC.US,D,20240712,000000,35.79,36.01,35.79,35.9717,2816,0
+PSCC.US,D,20240715,000000,36.22,36.225,35.9,35.9104,3480,0
+PSCC.US,D,20240716,000000,36.2,36.8215,36.2,36.8215,2497,0
+PSCC.US,D,20240717,000000,36.63,37.61,36.63,37.4816,9578,0
+PSCC.US,D,20240718,000000,37.35,37.7237,37.1579,37.22,6883,0
+PSCC.US,D,20240719,000000,37.16,37.16,36.78,36.7973,2410,0
+PSCC.US,D,20240722,000000,36.85,36.85,36.24,36.79,3689,0
+PSCC.US,D,20240723,000000,36.99,37.0539,36.87,36.94,3021,0
+PSCC.US,D,20240724,000000,36.76,37.06,36.69,36.69,3715,0
+PSCC.US,D,20240725,000000,36.85,37.5707,36.85,37.3266,6759,0
+PSCC.US,D,20240726,000000,37.6909,37.902,37.555,37.8844,4853,0
+PSCC.US,D,20240729,000000,37.92,37.95,37.6801,37.7621,7968,0
+PSCC.US,D,20240730,000000,37.72,38.11,37.63,38.11,3948,0
+PSCC.US,D,20240731,000000,38.21,38.34,37.83,37.96,5477,0
+PSCC.US,D,20240801,000000,38.03,38.03,37.24,37.5806,5968,0
+PSCC.US,D,20240802,000000,37,37.33,36.97,37.32,5136,0
+PSCC.US,D,20240805,000000,36.14,36.2999,35.7566,35.93,12504,0
+PSCC.US,D,20240806,000000,36.06,36.16,35.91,36.02,3665,0
+PSCC.US,D,20240807,000000,36.57,36.57,36.11,36.1229,10886,0
+PSCC.US,D,20240808,000000,36.4892,36.6,36.4892,36.6,2826,0
+PSCC.US,D,20240809,000000,36.49,36.54,36.2843,36.3058,1765,0
+PSCC.US,D,20240812,000000,36.33,36.33,35.6047,35.6047,2331,0
+PSCC.US,D,20240813,000000,35.61,36.01,35.515,36.01,2276,0
+PSCC.US,D,20240814,000000,36.1549,36.1549,36.0001,36.1009,1232,0
+PSCC.US,D,20240815,000000,36.55,36.92,36.55,36.71,10174,0
+PSCC.US,D,20240816,000000,36.73,36.875,36.73,36.7612,3585,0
+PSCC.US,D,20240819,000000,36.81,36.99,36.81,36.9503,8770,0
+PSCC.US,D,20240820,000000,36.55,36.735,36.55,36.6834,3424,0
+PSCC.US,D,20240821,000000,37.06,37.15,36.943,37.15,8605,0
+PSCC.US,D,20240822,000000,37.11,37.11,36.71,36.75,1937,0
+PSCC.US,D,20240823,000000,36.94,37.435,36.94,37.1877,3107,0
+PSCC.US,D,20240826,000000,37.34,37.6,37.34,37.4493,20097,0
+PSCC.US,D,20240827,000000,37.45,37.85,37.45,37.8,5054,0
+PSCC.US,D,20240828,000000,37.68,38,37.5651,37.69,3167,0
+PSCC.US,D,20240829,000000,37.69,37.7797,37.6693,37.6693,4742,0
+PSCC.US,D,20240830,000000,37.79,37.93,37.655,37.89,4834,0
+PSCC.US,D,20240903,000000,37.73,37.83,37.64,37.6609,4777,0
+PSCC.US,D,20240904,000000,37.68,37.71,37.6,37.6875,2828,0
+PSCC.US,D,20240905,000000,37.8,37.8193,37.5781,37.645,5383,0
+PSCC.US,D,20240906,000000,37.28,37.355,37.195,37.1957,4983,0
+PSCC.US,D,20240909,000000,37.23,37.23,36.6013,36.6013,2872,0
+PSCC.US,D,20240910,000000,36.61,36.61,36.2591,36.3433,9162,0
+PSCC.US,D,20240911,000000,36.23,36.23,35.7,36.14,7847,0
+PSCC.US,D,20240912,000000,36.31,36.64,36.31,36.61,2246,0
+PSCC.US,D,20240913,000000,36.84,37.235,36.84,37.18,3063,0
+PSCC.US,D,20240916,000000,37.4,37.45,37.14,37.23,8712,0
+PSCC.US,D,20240917,000000,37.33,37.72,37.28,37.3,6961,0
+PSCC.US,D,20240918,000000,37.42,37.89,37.28,37.37,4115,0
+PSCC.US,D,20240919,000000,37.88,37.88,37.49,37.5304,6054,0
+PSCC.US,D,20240920,000000,37.44,37.58,37.3369,37.3369,2776,0
+PSCC.US,D,20240923,000000,37.09,37.16,37.03,37.05,1810,0
+PSCC.US,D,20240924,000000,37.11,37.18,37.08,37.08,5706,0
+PSCC.US,D,20240925,000000,37.14,37.14,36.8,36.8185,2688,0
+PSCC.US,D,20240926,000000,37.3228,37.5,37.3228,37.38,4876,0
+PSCC.US,D,20240927,000000,37.57,37.9,37.57,37.69,4441,0
+PSCC.US,D,20240930,000000,37.64,37.8,37.62,37.73,2636,0
+PSCC.US,D,20241001,000000,37.82,38.0833,37.79,38.08,5505,0
+PSCC.US,D,20241002,000000,37.74,37.74,37.381882,37.4271,3399,0
+PSCC.US,D,20241003,000000,37.3,37.3,36.9155,36.9223,2844,0
+PSCC.US,D,20241004,000000,37.17,37.5,37.17,37.43,5612,0
+PSCC.US,D,20241007,000000,37.37,37.37,37.0461,37.1111,2038,0
+PSCC.US,D,20241008,000000,37.1,37.25,36.8201,37.24,12529,0
+PSCC.US,D,20241009,000000,37.4099,37.424,37.27,37.2865,14784,0
+PSCC.US,D,20241010,000000,37.13,37.2,36.95,37.2,4570,0
+PSCC.US,D,20241011,000000,37.21,37.6182,37.21,37.6182,868,0
+PSCC.US,D,20241014,000000,37.62,37.6641,37.49,37.6613,2565,0
+PSCC.US,D,20241015,000000,37.67,38.1779,37.55,37.9689,9829,0
+PSCC.US,D,20241016,000000,38.07,38.43,38.07,38.3551,2386,0
+PSCC.US,D,20241017,000000,38.3455,38.47,38.2288,38.453,2165,0
+PSCC.US,D,20241018,000000,38.36,38.36,37.805,37.83,2912,0
+PSCC.US,D,20241021,000000,37.83,37.83,37.2816,37.32,9633,0
+PSCC.US,D,20241022,000000,37.04,37.0937,37,37.04,3625,0
+PSCC.US,D,20241023,000000,36.92,37.03,36.8,36.9502,2063,0
+PSCC.US,D,20241024,000000,36.95,37.16,36.95,37.14,1054,0
+PSCC.US,D,20241025,000000,37.3,37.39,36.981,36.9955,3446,0
+PSCC.US,D,20241028,000000,37.43,37.57,37.42,37.44,2480,0
+PSCC.US,D,20241029,000000,37.27,37.45,37.2,37.3299,1933,0
+PSCC.US,D,20241030,000000,37.15,37.1755,36.9244,36.9244,4825,0
+PSCC.US,D,20241031,000000,36.84,36.89,36.4,36.4306,14548,0
+PSCC.US,D,20241101,000000,36.7237,36.7237,36.595,36.625,3844,0
+PSCC.US,D,20241104,000000,36.77,36.9573,36.77,36.93,8931,0
+PSCC.US,D,20241105,000000,36.88,37.4388,36.71,37.4388,4327,0
+PSCC.US,D,20241106,000000,38.49,39.03,38.49,38.51,9992,0
+PSCC.US,D,20241107,000000,38.36,38.63,38.1495,38.1495,2683,0
+PSCC.US,D,20241108,000000,38.08,38.46,38.08,38.46,5426,0
+PSCC.US,D,20241111,000000,38.48,38.93,38.48,38.78,12128,0
+PSCC.US,D,20241112,000000,38.24,38.62,38.24,38.32,15231,0
+PSCC.US,D,20241113,000000,38.3847,38.3847,38.08,38.08,2192,0
+PSCC.US,D,20241114,000000,38.08,38.28,37.7935,37.8803,6083,0
+PSCC.US,D,20241115,000000,37.96,37.96,37.67,37.69,5549,0
+PSCC.US,D,20241118,000000,37.63,38.11,37.63,38.02,5613,0
+PSCC.US,D,20241119,000000,37.85,38.33,37.85,38.33,2175,0
+PSCC.US,D,20241120,000000,38.35,38.5684,38.13,38.5684,4285,0
+PSCC.US,D,20241121,000000,38.6,39.1244,38.6,39.1244,2670,0
+PSCC.US,D,20241122,000000,39.34,39.702,39.24,39.6882,14823,0
+PSCC.US,D,20241125,000000,40.06,40.67,40.06,40.4483,4039,0
+PSCC.US,D,20241126,000000,40.27,40.27,40.13,40.19,4596,0
+PSCC.US,D,20241127,000000,40.41,40.5999,40.11,40.272,5430,0
+PSCC.US,D,20241129,000000,40.23,40.23,40.16,40.2029,1662,0
+PSCC.US,D,20241202,000000,40.23,40.62,40.06,40.5902,8000,0
+PSCC.US,D,20241203,000000,40.3737,40.3737,40.1395,40.2818,2064,0
+PSCC.US,D,20241204,000000,40.285,40.4299,40.2,40.2384,1871,0
+PSCC.US,D,20241205,000000,40.2,40.24,39.9241,39.9241,14939,0
+PSCC.US,D,20241206,000000,40.01,40.01,39.66,39.759,7007,0
+PSCC.US,D,20241209,000000,39.91,40.59,39.91,40.3526,4297,0
+PSCC.US,D,20241210,000000,40.45,40.975,40.45,40.84,26460,0
+PSCC.US,D,20241211,000000,40.94,41.03,40.46,40.46,4583,0
+PSCC.US,D,20241212,000000,40.47,40.7066,40.47,40.58,2398,0
+PSCC.US,D,20241213,000000,40.53,40.53,40.16,40.44,10107,0
+PSCC.US,D,20241216,000000,40.47,40.86,40.3394,40.3677,4847,0
+PSCC.US,D,20241217,000000,40.11,40.1787,39.91,39.91,2501,0
+PSCC.US,D,20241218,000000,39.8759,39.8759,38.76,38.76,1476,0
+PSCC.US,D,20241219,000000,39.03,39.075,38.58,38.7156,4991,0
+PSCC.US,D,20241220,000000,38.61,38.8,38.3334,38.3334,6739,0
+PSCC.US,D,20241223,000000,38.16,38.22,37.76,37.8,3058,0
+PSCC.US,D,20241224,000000,37.87,38.2657,37.87,38.2657,2147,0
+PSCC.US,D,20241226,000000,38.09,38.42,38.09,38.42,2803,0
+PSCC.US,D,20241227,000000,38.34,38.4174,37.69,37.9734,3561,0
+PSCC.US,D,20241230,000000,37.74,37.84,37.74,37.8,5725,0
+PSCC.US,D,20241231,000000,38.12,38.12,37.94,38.0377,1520,0
+PSCC.US,D,20250102,000000,38.3,38.3,37.92,38.0671,7251,0
+PSCC.US,D,20250103,000000,37.85,38.27,37.85,38.16,2939,0
+PSCC.US,D,20250106,000000,38.3,38.31,37.46,37.46,9284,0
+PSCC.US,D,20250107,000000,37.56,37.56,37.27,37.3112,3045,0
+PSCC.US,D,20250108,000000,37.26,37.41,37.045,37.41,6750,0
+PSCC.US,D,20250110,000000,36.94,36.94,36.34,36.37,6099,0
+PSCC.US,D,20250113,000000,36.35,36.6903,36.34,36.6903,4446,0
+PSCC.US,D,20250114,000000,36.85,36.9186,36.791,36.9186,5607,0
+PSCC.US,D,20250115,000000,37.56,37.56,36.99,37.02,1485,0
+PSCC.US,D,20250116,000000,36.97,37.25,36.85,37.25,2802,0
+PSCC.US,D,20250117,000000,37.57,37.57,37.45,37.52,2108,0
+PSCC.US,D,20250121,000000,37.54,38,37.54,38,14419,0
+PSCC.US,D,20250122,000000,37.82,37.82,37.4606,37.5236,12725,0
+PSCC.US,D,20250123,000000,37.41,37.62,37.26,37.62,3177,0
+PSCC.US,D,20250124,000000,37.57,37.6799,37.4485,37.6795,2965,0
+PSCC.US,D,20250127,000000,37.55,38.6302,37.55,38.58,6449,0
+PSCC.US,D,20250128,000000,38.48,38.48,38.02,38.02,4723,0
+PSCC.US,D,20250129,000000,37.92,38.2119,37.92,38.05,6731,0
+PSCC.US,D,20250130,000000,38.14,38.4,38.065,38.2691,4923,0
+PSCC.US,D,20250131,000000,38.13,38.13,37.476061,37.53,5996,0
+PSCC.US,D,20250203,000000,37.02,37.49,37.01,37.235,8269,0
+PSCC.US,D,20250204,000000,37.19,37.2793,36.84,37.2175,2253,0
+PSCC.US,D,20250205,000000,37.23,37.23,37.03,37.18,3963,0
+PSCC.US,D,20250206,000000,37.645,37.7299,37.3644,37.4832,1836,0
+PSCC.US,D,20250207,000000,37.5,37.52,36.99,36.99,2353,0
+PSCC.US,D,20250210,000000,37.08,37.08,36.55,36.9358,4857,0
+PSCC.US,D,20250211,000000,37.21,37.4681,37.21,37.4681,3006,0
+PSCC.US,D,20250212,000000,37.1,37.57,37.1,37.2361,1485,0
+PSCC.US,D,20250213,000000,37.44,38.05,37.44,38.0351,5295,0
+PSCC.US,D,20250214,000000,38.16,38.19,37.11,37.1215,3848,0
+PSCC.US,D,20250218,000000,37.19,37.19,36.4901,36.6319,15943,0
+PSCC.US,D,20250219,000000,36.66,36.97,36.53,36.91,5031,0
+PSCC.US,D,20250220,000000,36.7,36.84,36.6087,36.69,7223,0
+PSCC.US,D,20250221,000000,36.84,37.03,36.67,36.8317,9298,0
+PSCC.US,D,20250224,000000,37.275,37.275,36.99,37.035,8623,0
+PSCC.US,D,20250225,000000,37.07,37.3,37.07,37.3,1789,0
+PSCC.US,D,20250226,000000,36.88,36.88,36.415,36.54,2229,0
+PSCC.US,D,20250227,000000,36.56,36.56,36.23,36.25,5042,0
+PSCC.US,D,20250228,000000,36.37,36.6,36.21,36.55,5328,0
+PSCC.US,D,20250303,000000,36.5152,36.68,36.04,36.1236,3419,0
+PSCC.US,D,20250304,000000,35.87,36.12,35.67,35.67,5615,0
+PSCC.US,D,20250305,000000,35.73,35.74,35.4,35.5508,13497,0
+PSCC.US,D,20250306,000000,35.3,35.78,35.3,35.78,5753,0
+PSCC.US,D,20250307,000000,35.61,36.715,35.595,36.57,5902,0
+PSCC.US,D,20250310,000000,36.57,36.9618,36.32,36.375,7127,0
+PSCC.US,D,20250311,000000,36.19,36.19,35.93,35.94,1393,0
+PSCC.US,D,20250312,000000,35.75,35.76,35.11,35.304,5771,0
+PSCC.US,D,20250313,000000,35.25,35.37,34.575,34.7207,6855,0
+PSCC.US,D,20250314,000000,34.9,34.98,34.6,34.9508,5416,0
+PSCC.US,D,20250317,000000,35.35,35.72,35.3383,35.58,5370,0
+PSCC.US,D,20250318,000000,35.48,35.48,34.9901,35.0838,10180,0
+PSCC.US,D,20250319,000000,35.05,35.05,34.91,34.91,9253,0
+PSCC.US,D,20250320,000000,34.7,34.7138,34.5908,34.67,4655,0
+PSCC.US,D,20250321,000000,34.37,34.6,34.142,34.35,11295,0
+PSCC.US,D,20250324,000000,34.36,34.76,34.36,34.76,3623,0
+PSCC.US,D,20250325,000000,34.69,34.69,34.39,34.4,4252,0
+PSCC.US,D,20250326,000000,34.41,34.5587,34.41,34.5587,3582,0
+PSCC.US,D,20250327,000000,34.57,35.13,34.57,35.13,6883,0
+PSCC.US,D,20250328,000000,35.11,35.11,34.64,34.83,8731,0
+PSCC.US,D,20250331,000000,34.74,35.0938,34.74,35.06,3562,0
+PSCC.US,D,20250401,000000,34.97,35.24,34.9,35.24,8198,0
+PSCC.US,D,20250402,000000,34.99,35.4435,34.99,35.36,2687,0
+PSCC.US,D,20250403,000000,34.35,35.09,34.35,34.65,46586,0
+PSCC.US,D,20250404,000000,33.82,34.31,33.631,33.94,43312,0
+PSCC.US,D,20250407,000000,32.83,34.36,32.65,33.37,28534,0
+PSCC.US,D,20250408,000000,34.2,34.2,32.27,32.3,11474,0
+PSCC.US,D,20250409,000000,31.91,34.07,31.91,33.9,10008,0
+PSCC.US,D,20250410,000000,33.44,33.77,33.3214,33.55,4572,0
+PSCC.US,D,20250411,000000,33.52,34.33,33.52,34.33,5369,0
+PSCC.US,D,20250414,000000,34.61,34.6399,34.305,34.5474,12494,0
+PSCC.US,D,20250415,000000,34.455,34.455,33.96,33.96,1896,0
+PSCC.US,D,20250416,000000,34.01,34.01,33.43,33.45,6347,0
+PSCC.US,D,20250417,000000,33.74,34.0652,33.74,34.02,11707,0
+PSCC.US,D,20250421,000000,33.84,33.9059,33.4796,33.67,5346,0
+PSCC.US,D,20250422,000000,33.98,34.41,33.98,34.25,9095,0
+PSCC.US,D,20250423,000000,34.79,34.79,34.286,34.4297,3862,0
+PSCC.US,D,20250424,000000,34.35,34.45,34.12,34.3695,5098,0
+PSCC.US,D,20250425,000000,34.26,34.26,34.0281,34.25,5035,0
+PSCC.US,D,20250428,000000,34.3,34.32,34.05,34.2776,2244,0
+PSCC.US,D,20250429,000000,34.13,34.7073,34.13,34.67,4633,0
+PSCC.US,D,20250430,000000,34.29,34.84,34.28,34.78,4942,0
+PSCC.US,D,20250501,000000,34.72,34.76,34.3,34.51,2810,0
+PSCC.US,D,20250502,000000,34.8336,35.0631,34.8336,35.06,2061,0
+PSCC.US,D,20250505,000000,34.76,35.210648,34.76,35.02,2432,0
+PSCC.US,D,20250506,000000,34.66,35.0022,34.6,34.93,1153,0
+PSCC.US,D,20250507,000000,34.71,34.71,34.0261,34.22,5193,0
+PSCC.US,D,20250508,000000,34.25,34.46,34.25,34.39,3305,0
+PSCC.US,D,20250509,000000,34.51,34.52,34.1775,34.19,1126,0
+PSCC.US,D,20250512,000000,34.87,35.15,34.4614,34.68,10677,0
+PSCC.US,D,20250513,000000,34.65,34.7517,34.54,34.54,5206,0
+PSCC.US,D,20250514,000000,34.58,34.58,34.32,34.37,2907,0
+PSCC.US,D,20250515,000000,34.9,35.2455,34.8911,35.2455,4614,0
+PSCC.US,D,20250516,000000,35.3799,35.9162,35.3799,35.9162,1442,0
+PSCC.US,D,20250519,000000,35.55,35.82,35.55,35.82,6894,0
+PSCC.US,D,20250520,000000,35.7828,36.01,35.7828,36.01,2977,0
+PSCC.US,D,20250521,000000,35.71,35.71,35.1,35.1,2031,0
+PSCC.US,D,20250522,000000,35.1,35.1,34.7511,34.8655,7360,0
+PSCC.US,D,20250523,000000,34.62,34.75,34.44,34.75,7953,0
+PSCC.US,D,20250527,000000,35.01,35.3527,34.98,35.3527,4338,0
+PSCC.US,D,20250528,000000,35.22,35.22,34.86,34.86,4680,0
+PSCC.US,D,20250529,000000,35.02,35.18,34.83,35.18,2635,0
+PSCC.US,D,20250530,000000,35.03,35.39,35.03,35.39,2988,0
+PSCC.US,D,20250602,000000,34.84,35.21,34.84,35.21,2205,0
+PSCC.US,D,20250603,000000,35.121,35.1305,34.99,35.12,3016,0
+PSCC.US,D,20250604,000000,34.6708,34.7,34.64,34.68,1582,0
+PSCC.US,D,20250605,000000,34.74,34.74,34.53,34.53,2363,0
+PSCC.US,D,20250606,000000,34.6,34.8582,34.6,34.8582,9005,0
+PSCC.US,D,20250609,000000,34.8701,34.8701,34.7457,34.8088,2673,0
+PSCC.US,D,20250610,000000,34.78,34.93,34.5,34.5946,4582,0
+PSCC.US,D,20250611,000000,34.5,34.5,33.98,34.05,3666,0
+PSCC.US,D,20250612,000000,33.94,34.19,33.87,34.19,1507,0
+PSCC.US,D,20250613,000000,34.04,34.04,33.5453,33.5453,7227,0
+PSCC.US,D,20250616,000000,33.75,33.88,33.65,33.88,4675,0
+PSCC.US,D,20250617,000000,33.7255,33.85,33.53,33.53,3278,0
+PSCC.US,D,20250618,000000,33.53,33.8036,33.49,33.49,11568,0
+PSCC.US,D,20250620,000000,33.59,33.82,33.23,33.39,18922,0
+PSCC.US,D,20250623,000000,33.31,33.81,33.31,33.81,5376,0
+PSCC.US,D,20250624,000000,33.83,33.93,33.7101,33.83,8125,0
+PSCC.US,D,20250625,000000,33.78,33.78,33.09,33.09,9873,0
+PSCC.US,D,20250626,000000,33.23,33.26,33.0801,33.13,12651,0
+PSCC.US,D,20250627,000000,33.33,33.3899,33.07,33.18,4114,0
+PSCC.US,D,20250630,000000,33.21,33.3,33.01,33.25,10431,0
+PSCC.US,D,20250701,000000,33.19,34.5637,33.19,34.15,5382,0
+PSCC.US,D,20250702,000000,34.33,34.46,34.23,34.46,3619,0
+PSCC.US,D,20250703,000000,34.5,34.5,34.3306,34.43,2182,0
+PSCC.US,D,20250707,000000,34.24,34.2644,33.8524,33.98,4530,0
+PSCC.US,D,20250708,000000,33.99,34.11,33.78,34.06,6545,0
+PSCC.US,D,20250709,000000,34.08,34.11,33.65,34.11,5942,0
+PSCC.US,D,20250710,000000,34.22,34.9099,34.22,34.61,3806,0
+PSCC.US,D,20250711,000000,34.6,34.93,34.48,34.86,11985,0
+PSCC.US,D,20250714,000000,34.84,35,34.66,34.97,5927,0
+PSCC.US,D,20250715,000000,35.05,35.05,34.37,34.37,6452,0
+PSCC.US,D,20250716,000000,34.78,34.9099,34.6,34.8861,8429,0
+PSCC.US,D,20250717,000000,34.83,35.54,34.83,35.4891,6884,0
+PSCC.US,D,20250718,000000,35.53,35.64,34.96,35.0409,11372,0
+PSCC.US,D,20250721,000000,35.14,35.3149,34.8795,34.8795,3614,0
+PSCC.US,D,20250722,000000,35,35.6085,35,35.5341,8087,0
+PSCC.US,D,20250723,000000,35.99,36.6549,35.93,36.3594,15213,0
+PSCC.US,D,20250724,000000,35.8452,35.8452,35.1857,35.1857,2161,0
+PSCC.US,D,20250725,000000,34.99,35.2488,34.99,35.2488,16363,0
+PSCC.US,D,20250728,000000,35.29,35.3,34.93,34.9405,3568,0
+PSCC.US,D,20250729,000000,35,35.22,34.88,35.0504,7132,0
+PSCC.US,D,20250730,000000,35.15,35.6493,35.02,35.12,3167,0
+PSCC.US,D,20250731,000000,35.03,35.03,34.59,34.709,5139,0
+PSCC.US,D,20250801,000000,34.36,34.5043,34.36,34.4306,2179,0
+PSCC.US,D,20250804,000000,35.16,35.16,34.89,34.9261,5026,0
+PSCC.US,D,20250805,000000,34.83,34.83,34.62,34.6891,4562,0
+PSCC.US,D,20250806,000000,34.97,35.2718,34.7699,35.1458,4114,0
+PSCC.US,D,20250807,000000,35.15,35.15,34.61,34.783,8325,0
+PSCC.US,D,20250808,000000,34.85,34.94,34.6793,34.6793,6487,0
+PSCC.US,D,20250811,000000,34.75,34.75,34.3372,34.3372,5192,0
+PSCC.US,D,20250812,000000,34.62,34.8746,34.5901,34.8746,5864,0
+PSCC.US,D,20250813,000000,34.87,35.4858,34.78,35.4858,4289,0
+PSCC.US,D,20250814,000000,35.154,35.154,34.7993,34.8581,10997,0
+PSCC.US,D,20250815,000000,34.92,35,34.5948,34.5948,2128,0
+PSCC.US,D,20250818,000000,34.59,34.7494,34.577028,34.6204,4020,0
+PSCC.US,D,20250819,000000,34.56,35.05,34.56,34.8659,3713,0
+PSCC.US,D,20250820,000000,34.93,34.985,34.8902,34.9615,6187,0
+PSCC.US,D,20250821,000000,34.89,34.89,34.71,34.8717,2632,0
+PSCC.US,D,20250822,000000,35.23,35.8772,35.23,35.8772,918,0
+PSCC.US,D,20250825,000000,35.45,35.4773,35.23,35.2342,2849,0
+PSCC.US,D,20250826,000000,35.0828,35.15,34.8951,34.9775,4724,0
+PSCC.US,D,20250827,000000,34.9,35.2228,34.9,35.2228,3558,0
+PSCC.US,D,20250828,000000,35.21,35.21,34.78,34.8948,4297,0
+PSCC.US,D,20250829,000000,34.89,34.962,34.89,34.944,2902,0
+PSCC.US,D,20250902,000000,34.895,34.9153,34.7378,34.9153,3505,0
+PSCC.US,D,20250903,000000,34.7,34.82,34.51,34.5983,4802,0
+PSCC.US,D,20250904,000000,34.69,34.8717,34.6739,34.8717,1455,0
+PSCC.US,D,20250905,000000,34.83,35.03,34.83,34.9835,2518,0
+PSCC.US,D,20250908,000000,34.62,34.7906,34.56,34.7906,3700,0
+PSCC.US,D,20250909,000000,34.77,34.77,34.5072,34.5924,3392,0
+PSCC.US,D,20250910,000000,34.5,34.5,33.8643,34.05,3263,0
+PSCC.US,D,20250911,000000,34.13,34.7057,34.13,34.7057,3467,0
+PSCC.US,D,20250912,000000,34.53,34.53,34.3835,34.3941,1299,0
+PSCC.US,D,20250915,000000,34.44,34.44,33.85,33.865,2007,0
+PSCC.US,D,20250916,000000,33.91,33.95,33.8055,33.9444,3218,0
+PSCC.US,D,20250917,000000,33.96,34.47,33.96,33.9918,14485,0
+PSCC.US,D,20250918,000000,34.03,34.156548,34.02,34.1558,1134,0
+PSCC.US,D,20250919,000000,33.96,33.96,33.3863,33.3863,1312,0
+PSCC.US,D,20250922,000000,33.08,33.1,32.71,32.7209,6443,0
+PSCC.US,D,20250923,000000,32.78,32.828,32.3595,32.3595,5745,0
+PSCC.US,D,20250924,000000,32.48,32.5954,32.31,32.3191,5852,0
+PSCC.US,D,20250925,000000,32.34,32.385,31.985,32.0876,4209,0
+PSCC.US,D,20250926,000000,32.17,32.5025,32.17,32.5025,5611,0
+PSCC.US,D,20250929,000000,32.65,32.65,32.2401,32.5028,6621,0
+PSCC.US,D,20250930,000000,32.66,32.9668,32.66,32.9668,2318,0
+PSCC.US,D,20251001,000000,32.67,33,32.6,32.9346,3246,0
+PSCC.US,D,20251002,000000,32.91,32.91,32.73,32.8841,1588,0
+PSCC.US,D,20251003,000000,32.99,33.34,32.99,33.0643,24763,0
+PSCC.US,D,20251006,000000,33.12,33.12,32.695,32.7097,32569,0
+PSCC.US,D,20251007,000000,32.82,32.87,32.555,32.7996,8093,0
+PSCC.US,D,20251008,000000,32.6,32.65,32.45,32.57,9705,0
+PSCC.US,D,20251009,000000,32.51,32.52,32.3533,32.4038,8525,0
+PSCC.US,D,20251010,000000,32.35,32.475,32.0662,32.0662,20293,0
+PSCC.US,D,20251013,000000,32.27,32.27,32.0244,32.0244,3105,0
+PSCC.US,D,20251014,000000,31.77,32.4602,31.77,32.4602,8176,0
+PSCC.US,D,20251015,000000,32.51,32.73,32.46,32.6669,15846,0
+PSCC.US,D,20251016,000000,32.75,32.92,32.43,32.5423,17813,0
+PSCC.US,D,20251017,000000,32.73,32.9102,32.73,32.8686,3604,0
+PSCC.US,D,20251020,000000,33.09,33.09,32.77,32.7798,5911,0
+PSCC.US,D,20251021,000000,32.63,32.87,32.63,32.8306,7209,0
+PSCC.US,D,20251022,000000,32.65,33.1101,32.65,33.053,9957,0
+PSCC.US,D,20251023,000000,32.93,32.93,32.35,32.4057,18403,0
+PSCC.US,D,20251024,000000,32.66,32.66,32.2647,32.2647,8706,0
+PSCC.US,D,20251027,000000,32.26,32.26,31.9408,31.9998,2602,0
+PSCC.US,D,20251028,000000,31.94,31.975,31.731,31.8824,4832,0
+PSCC.US,D,20251029,000000,31.84,31.84,31.25,31.4472,8968,0
+PSCC.US,D,20251030,000000,31.42,31.585,31.32,31.3216,4441,0
+PSCC.US,D,20251031,000000,31.28,31.28,30.91,30.9766,6887,0
+PSCC.US,D,20251103,000000,31.31,31.5759,30.97,31.5759,6690,0
+PSCC.US,D,20251104,000000,31.52,31.73,31.51,31.6904,3482,0
+PSCC.US,D,20251105,000000,31.63,32.07,31.55,31.9674,3951,0
+PSCC.US,D,20251106,000000,31.93,31.93,31.62,31.6234,5712,0
+PSCC.US,D,20251107,000000,31.72,31.9499,31.7,31.7391,1700,0
+PSCC.US,D,20251110,000000,32.02,32.02,31.8777,31.8777,8995,0
+PSCC.US,D,20251111,000000,31.97,32.18,31.82,32.0458,6153,0
+PSCC.US,D,20251112,000000,32.214,32.2799,32.105,32.1092,3491,0
+PSCC.US,D,20251113,000000,32.33,32.33,31.725,31.755,11262,0
+PSCC.US,D,20251114,000000,31.87,31.88,31.45,31.6884,4738,0
+PSCC.US,D,20251117,000000,31.635,31.635,31.1475,31.1475,30017,0
+PSCC.US,D,20251118,000000,30.78,31.11,30.77,31.0456,15339,0
+PSCC.US,D,20251119,000000,31,31,30.661,30.7139,2395,0
+PSCC.US,D,20251120,000000,30.72,30.91,30.6306,30.6437,3690,0
+PSCC.US,D,20251121,000000,30.81,31.34,30.75,31.0557,17513,0
+PSCC.US,D,20251124,000000,31.06,31.08,30.7295,30.7295,3545,0
+PSCC.US,D,20251125,000000,30.82,31.6,30.82,31.4958,8464,0
+PSCC.US,D,20251126,000000,31.47,31.865,31.47,31.6241,9742,0
+PSCC.US,D,20251128,000000,31.56,31.6232,31.5252,31.6232,7300,0
+PSCC.US,D,20251201,000000,31.42,31.58,31.3636,31.3636,4506,0
+PSCC.US,D,20251202,000000,31.57,31.57,31.24,31.3805,7247,0
+PSCC.US,D,20251203,000000,31.47,31.799,31.47,31.6692,6078,0
+PSCC.US,D,20251204,000000,31.69,31.69,31.5,31.602,7593,0
+PSCC.US,D,20251205,000000,31.7119,31.7119,31.46,31.507,3022,0
+PSCC.US,D,20251208,000000,31.68,31.68,31.29,31.3166,5070,0
+PSCC.US,D,20251209,000000,31.35,31.71,31.35,31.6081,9211,0
+PSCC.US,D,20251210,000000,31.66,31.83,31.625,31.7833,5830,0
+PSCC.US,D,20251211,000000,32.06,32.375,32.06,32.2728,27683,0
+PSCC.US,D,20251212,000000,32.31,32.3999,32.18,32.2575,5118,0
+PSCC.US,D,20251215,000000,32.33,32.6251,32.33,32.5454,11735,0
+PSCC.US,D,20251216,000000,32.5,32.6,32.25,32.2928,27794,0
+PSCC.US,D,20251217,000000,32.23,32.66,32.23,32.4726,5329,0
+PSCC.US,D,20251218,000000,32.58,32.58,32.2011,32.2011,1082,0
+PSCC.US,D,20251219,000000,32.07,32.08,31.87,31.9152,13420,0
+PSCC.US,D,20251222,000000,31.68,31.81,31.671,31.7153,36705,0
+PSCC.US,D,20251223,000000,31.57,31.64,31.46,31.5412,9865,0
+PSCC.US,D,20251224,000000,31.56,31.71,31.56,31.6913,6875,0
+PSCC.US,D,20251226,000000,31.69,31.7,31.51,31.6066,11801,0
+PSCC.US,D,20251229,000000,31.54,31.59,31.451,31.53,7840,0
+PSCC.US,D,20251230,000000,31.55,31.57,31.185,31.1919,20903,0
+PSCC.US,D,20251231,000000,31.2,31.25,31.0807,31.0807,5026,0
+PSCC.US,D,20260102,000000,30.97,31.11,30.81,30.8249,33080,0
+PSCC.US,D,20260105,000000,30.86,30.99,30.65,30.71,33371,0
+PSCC.US,D,20260106,000000,30.62,31.0309,30.62,31.0309,10204,0
+PSCC.US,D,20260107,000000,31.19,31.32,30.6,30.7979,18306,0
+PSCC.US,D,20260108,000000,30.78,31.46,30.74,31.4097,22897,0
+PSCC.US,D,20260109,000000,31.25,31.5114,31.03,31.5114,5050,0
+PSCC.US,D,20260112,000000,31.44,31.82,31.44,31.63,13789,0
+PSCC.US,D,20260113,000000,31.625,31.78,31.502,31.692,11062,0
+PSCC.US,D,20260114,000000,31.81,32.14,31.81,32.1312,8611,0
+PSCC.US,D,20260115,000000,32.14,32.58,32.02,32.5402,12993,0
+PSCC.US,D,20260116,000000,32.38,32.49,32.06,32.3556,19416,0
+PSCC.US,D,20260120,000000,32.01,32.455,31.98,32.4444,15551,0
+PSCC.US,D,20260121,000000,32.56,33,32.44,32.9906,14671,0
+PSCC.US,D,20260122,000000,33.03,33.39,33.03,33.2481,12017,0
+PSCC.US,D,20260123,000000,33.21,33.34,32.87,32.9861,18674,0
+PSCC.US,D,20260126,000000,33.01,33.24,32.97,33.232,12012,0
+PSCC.US,D,20260127,000000,33.11,33.4664,33.08,33.4664,6296,0
+PSCC.US,D,20260128,000000,33.58,33.59,33.01,33.0439,14030,0
+PSCC.US,D,20260129,000000,32.97,33.3363,32.97,33.3363,10066,0
+PSCC.US,D,20260130,000000,33.33,33.59,33.1501,33.5716,9748,0
+PSCC.US,D,20260202,000000,33.47,33.93,33.46,33.749,11966,0
+PSCC.US,D,20260203,000000,33.75,34.1,33.6,33.7409,15312,0
+PSCC.US,D,20260204,000000,33.83,34.53,33.83,34.1763,47027,0
+PSCC.US,D,20260205,000000,34.23,34.44,34.1,34.2816,18717,0
+PSCC.US,D,20260206,000000,34.33,34.62,34.33,34.4875,23595,0
+PSCC.US,D,20260209,000000,34.42,34.43,33.86,33.9797,10869,0
+PSCC.US,D,20260210,000000,33.98,34.23,33.9282,33.9282,17435,0
+PSCC.US,D,20260211,000000,34.08,34.12,33.785,34.092,18134,0
+PSCC.US,D,20260212,000000,34.17,34.49,34.17,34.3796,14476,0
+PSCC.US,D,20260213,000000,34.45,34.71,34.19,34.6748,29782,0
+PSCC.US,D,20260217,000000,34.88,35.01,34.33,34.4994,37424,0
+PSCC.US,D,20260218,000000,34.52,34.76,34.52,34.71,5064,0
diff --git a/daily/us/nasdaq etfs/psce.us.txt b/daily/us/nasdaq etfs/psce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae439bd007854d7476d65d70c81868640c549d30
--- /dev/null
+++ b/daily/us/nasdaq etfs/psce.us.txt	
@@ -0,0 +1,3748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCE.US,D,20110323,000000,186.327,186.972,183.991,186.425,6120.0836480898,0
+PSCE.US,D,20110324,000000,188.555,188.555,183.846,186.706,10978.922674536,0
+PSCE.US,D,20110325,000000,188.129,191.256,186.706,190.273,32154.403833245,0
+PSCE.US,D,20110328,000000,191.624,192.133,189.398,189.493,16107.364359662,0
+PSCE.US,D,20110329,000000,189.398,192.703,188.081,192.471,8285.5817847116,0
+PSCE.US,D,20110330,000000,194.732,194.876,191.532,193.584,47985.554587805,0
+PSCE.US,D,20110331,000000,195.336,196.14,194.819,195.152,12157.943650084,0
+PSCE.US,D,20110401,000000,197.296,197.906,194.964,195.672,13137.809864737,0
+PSCE.US,D,20110404,000000,197.578,198.183,196.145,196.242,19704.752172388,0
+PSCE.US,D,20110405,000000,196.891,198.748,196.004,197.815,16446.588547826,0
+PSCE.US,D,20110406,000000,203.159,204.051,192.848,193.633,32701.666241554,0
+PSCE.US,D,20110407,000000,193.584,194.876,191.256,192.848,8970.8476995344,0
+PSCE.US,D,20110408,000000,195.341,196.891,191.716,192.983,5611.4539579199,0
+PSCE.US,D,20110411,000000,194.223,194.223,187.069,188.129,12983.692176326,0
+PSCE.US,D,20110412,000000,185.448,185.448,179.344,181.242,29556.301890279,0
+PSCE.US,D,20110413,000000,183.617,184.407,181.057,183.943,6923.7268222416,0
+PSCE.US,D,20110414,000000,182.606,185.859,181.522,185.859,7580.8962147804,0
+PSCE.US,D,20110415,000000,186.327,188.323,185.206,188.274,14124.906802038,0
+PSCE.US,D,20110418,000000,184.644,184.644,182.466,183.846,5846.762332048,0
+PSCE.US,D,20110419,000000,183.943,185.723,182.975,185.496,5285.2450705199,0
+PSCE.US,D,20110420,000000,189.166,190.187,188.227,188.927,17255.396523868,0
+PSCE.US,D,20110421,000000,191.115,191.671,188.791,191.624,6063.2708272952,0
+PSCE.US,D,20110425,000000,191.895,191.943,189.712,190.782,5606.7023401806,0
+PSCE.US,D,20110426,000000,191.019,193.313,189.712,190.187,11213.198088286,0
+PSCE.US,D,20110427,000000,191.256,191.256,184.973,189.446,5666.2008579585,0
+PSCE.US,D,20110428,000000,189.625,191.943,188.227,190.544,5988.8976800729,0
+PSCE.US,D,20110429,000000,190.632,194.256,190.632,192.887,5622.6099300033,0
+PSCE.US,D,20110502,000000,193.313,194.591,187.713,189.067,15642.119005371,0
+PSCE.US,D,20110503,000000,187.951,187.951,178.449,180.461,31661.475140821,0
+PSCE.US,D,20110504,000000,179.9,179.9,172.915,173.666,50788.389277707,0
+PSCE.US,D,20110505,000000,170.084,174.034,167.558,169.571,43882.222781893,0
+PSCE.US,D,20110506,000000,170.321,176.971,170.278,173.473,11601.178006295,0
+PSCE.US,D,20110509,000000,173.759,179.9,173.759,179.295,13412.990509459,0
+PSCE.US,D,20110510,000000,179.247,181.43,179.008,181.333,16737.676782371,0
+PSCE.US,D,20110511,000000,180.273,180.273,173.149,174.082,9165.2508426902,0
+PSCE.US,D,20110512,000000,171.996,174.358,169.614,172.508,6282.4650195252,0
+PSCE.US,D,20110513,000000,173.936,174.499,169.436,169.988,26955.307658256,0
+PSCE.US,D,20110516,000000,167.558,173.569,166.593,167.203,31341.670607766,0
+PSCE.US,D,20110517,000000,165.185,167.848,164.168,165.136,33205.957498137,0
+PSCE.US,D,20110518,000000,166.356,172.964,166.356,172.368,10198.004628702,0
+PSCE.US,D,20110519,000000,173.434,175.187,171.522,174.034,3703.1629554418,0
+PSCE.US,D,20110520,000000,173.013,175.088,170.363,173.521,9366.8847084929,0
+PSCE.US,D,20110523,000000,168.306,170.413,168.306,169.793,8267.6082741328,0
+PSCE.US,D,20110524,000000,170.969,174.034,170.69,171.061,4591.5088805966,0
+PSCE.US,D,20110525,000000,169.842,177.426,169.842,176.695,4296.4953966151,0
+PSCE.US,D,20110526,000000,176.556,178.264,175.001,178.124,2447.4963198394,0
+PSCE.US,D,20110527,000000,179.199,182.32,178.356,179.76,4993.1238755969,0
+PSCE.US,D,20110531,000000,182.651,184.455,180.776,182.926,9465.4291285625,0
+PSCE.US,D,20110601,000000,182.079,182.32,176.323,176.789,7791.6201319103,0
+PSCE.US,D,20110602,000000,176.831,179.44,174.78,176.183,4804.2987184825,0
+PSCE.US,D,20110603,000000,173.521,176.556,172.417,175.001,4277.2823335825,0
+PSCE.US,D,20110606,000000,174.499,174.499,168.68,168.864,6313.867015019,0
+PSCE.US,D,20110607,000000,170.321,172.915,170.321,170.64,4980.1085748332,0
+PSCE.US,D,20110608,000000,170.229,171.9,167.75,168.211,2931.3349609354,0
+PSCE.US,D,20110609,000000,168.632,172.046,168.632,170.785,1851.8913658344,0
+PSCE.US,D,20110610,000000,169.614,169.842,168.114,169.479,2924.7240145155,0
+PSCE.US,D,20110613,000000,168.065,170.462,160.82,163.476,50970.810080476,0
+PSCE.US,D,20110614,000000,165.277,170.229,165.277,169.154,12336.645795493,0
+PSCE.US,D,20110615,000000,167.203,169.89,165.471,167.203,2512.5728236589,0
+PSCE.US,D,20110616,000000,167.203,168.772,164.643,166.864,5886.4280105665,0
+PSCE.US,D,20110617,000000,168.211,168.961,165.946,166.686,6137.6439745173,0
+PSCE.US,D,20110620,000000,165.708,168.26,165.136,166.728,3550.6980036363,0
+PSCE.US,D,20110621,000000,168.26,172.552,168.26,171.522,27638.094468172,0
+PSCE.US,D,20110622,000000,170.462,174.179,170.413,171.474,1649.8443158806,0
+PSCE.US,D,20110623,000000,167.654,170.363,164.213,170.229,15890.649272339,0
+PSCE.US,D,20110624,000000,169.793,170.363,165.422,165.615,1803.3422280643,0
+PSCE.US,D,20110627,000000,165.519,167.606,164.213,167.01,4060.1540621087,0
+PSCE.US,D,20110628,000000,168.583,173.618,167.989,173.618,10479.796219844,0
+PSCE.US,D,20110629,000000,174.13,178.822,173.759,177.34,2725.3626615448,0
+PSCE.US,D,20110630,000000,179.039,180.35,178.337,180.065,8692.1549895265,0
+PSCE.US,D,20110701,000000,180.414,184.407,180.273,183.425,18559.612297241,0
+PSCE.US,D,20110705,000000,184.455,187.52,182.883,185.675,9491.6663221657,0
+PSCE.US,D,20110706,000000,186.053,186.377,183.802,186.237,45204.618657919,0
+PSCE.US,D,20110707,000000,188.419,190.782,188.419,189.76,35970.779246123,0
+PSCE.US,D,20110708,000000,187.069,189.625,185.675,189.398,21445.910185691,0
+PSCE.US,D,20110711,000000,184.973,186.706,183.385,183.385,3347.8245853799,0
+PSCE.US,D,20110712,000000,182.466,185.35,182.37,182.785,11188.820223363,0
+PSCE.US,D,20110713,000000,184.644,188.032,183.802,185.859,19554.146549263,0
+PSCE.US,D,20110714,000000,187.243,187.374,182.926,183.202,4416.9385767,0
+PSCE.US,D,20110715,000000,186.327,190.544,186.327,190.496,6915.6697312926,0
+PSCE.US,D,20110718,000000,189.95,189.95,186.972,189.116,3617.6338361363,0
+PSCE.US,D,20110719,000000,191.671,196.004,191.671,195.763,8101.5082453365,0
+PSCE.US,D,20110720,000000,196.42,196.42,192.181,195.011,22417.306125243,0
+PSCE.US,D,20110721,000000,195.573,197.951,194.876,196.557,9685.4496890949,0
+PSCE.US,D,20110722,000000,196.469,198.889,195.25,198.425,10151.314819612,0
+PSCE.US,D,20110725,000000,196.281,198.841,193.953,196.746,11619.977885176,0
+PSCE.US,D,20110726,000000,196.42,197.035,193.584,194.451,9363.3726432073,0
+PSCE.US,D,20110727,000000,192.133,192.568,187.616,189.712,294546.17270659,0
+PSCE.US,D,20110728,000000,188.506,193.123,187.859,189.76,26853.870949129,0
+PSCE.US,D,20110729,000000,186.875,190.137,185.767,188.744,7127.2200167248,0
+PSCE.US,D,20110801,000000,192.568,192.703,185.254,187.713,7733.9809428132,0
+PSCE.US,D,20110802,000000,186.467,189.712,179.76,179.76,21036.85787597,0
+PSCE.US,D,20110803,000000,179.809,180.461,171.947,177.767,40707.315763804,0
+PSCE.US,D,20110804,000000,172.277,174.27,162.552,162.6,21678.326270762,0
+PSCE.US,D,20110805,000000,165.519,165.519,150.625,156.066,36750.251147428,0
+PSCE.US,D,20110808,000000,147.649,151.463,138.238,138.765,67750.218462123,0
+PSCE.US,D,20110809,000000,140.162,146.812,133.645,146.439,44812.300306323,0
+PSCE.US,D,20110810,000000,144.245,149.658,141.23,142.154,8038.2910701976,0
+PSCE.US,D,20110811,000000,143.838,154.407,142.29,152.674,126120.53691499,0
+PSCE.US,D,20110812,000000,157.151,157.151,153.278,155.184,12879.982954366,0
+PSCE.US,D,20110815,000000,158.96,162.504,158.96,162.504,3844.6785272398,0
+PSCE.US,D,20110816,000000,158.583,159.837,153.888,155.471,12521.339111095,0
+PSCE.US,D,20110817,000000,157.706,159.788,154.638,155.281,16342.052957563,0
+PSCE.US,D,20110818,000000,150.402,151.511,141.791,143.937,12868.826982284,0
+PSCE.US,D,20110819,000000,140.717,144.764,137.881,138.433,23736.189935985,0
+PSCE.US,D,20110822,000000,142.29,142.29,133.969,135.74,7586.8873849734,0
+PSCE.US,D,20110823,000000,136.811,144.12,134.719,143.699,30965.67303014,0
+PSCE.US,D,20110824,000000,143.742,145.702,140.388,144.438,4693.7719580273,0
+PSCE.US,D,20110825,000000,144.996,147.649,138.901,138.901,11419.376979752,0
+PSCE.US,D,20110826,000000,137.596,143.326,136.016,142.624,5069.1497594243,0
+PSCE.US,D,20110829,000000,146.714,151.284,146.39,151.235,28656.799993042,0
+PSCE.US,D,20110830,000000,150.446,153.98,148.205,152.987,9396.2207832307,0
+PSCE.US,D,20110831,000000,154.696,157.117,150.97,153.665,46603.453601925,0
+PSCE.US,D,20110901,000000,152.987,155.471,150.402,150.717,15372.309754615,0
+PSCE.US,D,20110902,000000,146.119,147.058,142.722,144.396,3696.9651931736,0
+PSCE.US,D,20110906,000000,139.231,143.979,138.578,143.979,18239.807764185,0
+PSCE.US,D,20110907,000000,146.666,153.084,146.666,152.754,3981.0292971474,0
+PSCE.US,D,20110908,000000,151.463,154.071,148.863,149.943,12294.501012067,0
+PSCE.US,D,20110909,000000,146.114,149.468,142.667,143.838,6182.2678628507,0
+PSCE.US,D,20110912,000000,141.23,145.617,140.388,145.617,2619.1743346775,0
+PSCE.US,D,20110913,000000,145.567,148.485,144.438,147.465,2091.3315814748,0
+PSCE.US,D,20110914,000000,148.06,153.036,146.952,151.187,973.04867615796,0
+PSCE.US,D,20110915,000000,154.261,155.654,151.1,155.281,12605.00890172,0
+PSCE.US,D,20110916,000000,157.194,157.194,150.581,151.922,130853.14818323,0
+PSCE.US,D,20110919,000000,147.599,151.235,145.184,149.186,4204.5619229653,0
+PSCE.US,D,20110920,000000,149.468,152.441,147.189,147.189,5974.8494189307,0
+PSCE.US,D,20110921,000000,147.599,148.582,139.876,140.388,14144.11986507,0
+PSCE.US,D,20110922,000000,133.364,135.329,129.173,131.371,17461.782007409,0
+PSCE.US,D,20110923,000000,130.571,132.154,128.247,128.882,13314.44608939,0
+PSCE.US,D,20110926,000000,130.427,133.645,125.726,133.414,39731.374798587,0
+PSCE.US,D,20110927,000000,137.28,142.76,136.482,137.546,5041.4664212914,0
+PSCE.US,D,20110928,000000,136.156,138.578,130.383,130.383,6364.688665621,0
+PSCE.US,D,20110929,000000,133.969,134.293,127.043,130.852,22807.351964012,0
+PSCE.US,D,20110930,000000,128.476,130.198,125.252,125.3,31754.854759001,0
+PSCE.US,D,20111003,000000,124.525,124.932,117.226,117.633,51014.607600507,0
+PSCE.US,D,20111004,000000,114.423,125.997,112.749,125.997,27322.008592477,0
+PSCE.US,D,20111005,000000,126.714,129.215,121.766,127.933,17206.021017796,0
+PSCE.US,D,20111006,000000,128.03,131.507,126.142,131.04,18530.689406654,0
+PSCE.US,D,20111007,000000,131.457,131.647,126.568,128.524,14012.314120826,0
+PSCE.US,D,20111010,000000,131.273,137.368,131.273,137.183,4864.4170124874,0
+PSCE.US,D,20111011,000000,135.703,140.207,134.763,139.788,4886.1091804271,0
+PSCE.US,D,20111012,000000,141.56,144.629,140.999,141.419,3925.6626208817,0
+PSCE.US,D,20111013,000000,140.431,142.997,137.978,142.019,14928.136792038,0
+PSCE.US,D,20111014,000000,144.245,147.794,144.245,147.503,3632.5084655808,0
+PSCE.US,D,20111017,000000,146.579,146.998,142.386,142.386,8933.8677179988,0
+PSCE.US,D,20111018,000000,143.418,149.517,139.599,149.517,3411.2483525945,0
+PSCE.US,D,20111019,000000,149.846,149.846,144.12,144.12,1650.670684183,0
+PSCE.US,D,20111020,000000,144.488,146.487,141.699,146.114,2379.3209348857,0
+PSCE.US,D,20111021,000000,147.982,149.101,145.891,148.582,2118.6017354564,0
+PSCE.US,D,20111024,000000,149.797,154.261,149.328,153.98,1900.2339115289,0
+PSCE.US,D,20111025,000000,153.321,153.321,148.108,148.156,3764.9339860514,0
+PSCE.US,D,20111026,000000,151.414,153.98,147.098,153.845,1866.3528111276,0
+PSCE.US,D,20111027,000000,161.521,167.06,159.381,164.498,12051.548731141,0
+PSCE.US,D,20111028,000000,163.153,166.265,163.055,164.168,5556.913649957,0
+PSCE.US,D,20111031,000000,160.786,160.786,156.221,156.221,2014.2727372696,0
+PSCE.US,D,20111101,000000,148.631,153.935,143.509,150.625,3648.8292395544,0
+PSCE.US,D,20111102,000000,154.492,157.852,153.98,157.852,2311.558734083,0
+PSCE.US,D,20111103,000000,160.262,162.316,156.908,162.316,3765.9669464296,0
+PSCE.US,D,20111104,000000,160.045,164.14,159.163,163.361,3759.1494079343,0
+PSCE.US,D,20111107,000000,163.844,165.185,159.193,161.797,8648.5640615711,0
+PSCE.US,D,20111108,000000,163.567,165.136,158.778,164.455,14632.91671598,0
+PSCE.US,D,20111109,000000,157.944,160.582,154.876,154.876,4760.5011984516,0
+PSCE.US,D,20111110,000000,157.896,161.244,155.141,160.123,9066.0866463939,0
+PSCE.US,D,20111111,000000,162.504,165.615,162.504,164.677,2501.4168515755,0
+PSCE.US,D,20111114,000000,162.73,162.73,160.355,161.613,1252.5677544683,0
+PSCE.US,D,20111115,000000,160.582,164.909,160.582,164.909,1819.2498178869,0
+PSCE.US,D,20111116,000000,161.938,169.057,161.705,163.98,25734.141899282,0
+PSCE.US,D,20111117,000000,164.073,164.773,158.219,158.219,4371.4883200643,0
+PSCE.US,D,20111118,000000,159.193,159.193,157.053,158.778,2740.2372909892,0
+PSCE.US,D,20111121,000000,153.753,154.638,150.32,153.559,3278.6162400481,0
+PSCE.US,D,20111122,000000,152.674,154.407,150.402,151.69,4490.6919476955,0
+PSCE.US,D,20111123,000000,148.341,149.706,143.791,143.791,2132.0302203717,0
+PSCE.US,D,20111125,000000,141.97,145.567,141.791,141.791,3279.6492004261,0
+PSCE.US,D,20111128,000000,149.564,152.674,148.863,151.787,2481.1708281649,0
+PSCE.US,D,20111129,000000,153.51,153.51,149.797,151.594,7182.1735088391,0
+PSCE.US,D,20111130,000000,157.44,162.092,157.44,162.092,7222.6655556598,0
+PSCE.US,D,20111201,000000,162.078,163.007,160.311,161.613,4161.7973633124,0
+PSCE.US,D,20111202,000000,163.869,165.966,162.702,162.702,2759.0371698702,0
+PSCE.US,D,20111205,000000,165.277,167.243,164.358,165.615,1439.5335829021,0
+PSCE.US,D,20111206,000000,166.429,168.376,163.955,167.437,3780.841575874,0
+PSCE.US,D,20111207,000000,168.185,168.185,162.659,164.842,1720.2922136661,0
+PSCE.US,D,20111208,000000,161.768,161.768,158.375,159.711,1929.7765783421,0
+PSCE.US,D,20111209,000000,159.31,164.793,158.234,164.793,614.19824081054,0
+PSCE.US,D,20111212,000000,161.705,161.705,157.61,160.722,5435.8506936451,0
+PSCE.US,D,20111213,000000,163.403,164.188,155.485,156.409,2222.9307336433,0
+PSCE.US,D,20111214,000000,154.086,154.086,149.191,150.592,4669.60068518,0
+PSCE.US,D,20111215,000000,152.582,152.582,149.101,149.846,3892.1947046317,0
+PSCE.US,D,20111216,000000,150.872,154.507,150.872,153.762,4171.9203750178,0
+PSCE.US,D,20111219,000000,154.968,155.897,148.781,149.149,3332.9499559355,0
+PSCE.US,D,20111220,000000,155.625,158.558,153.665,157.77,4371.0751359129,0
+PSCE.US,D,20111221,000000,157.257,160.229,153.95,159.661,6474.5956498493,0
+PSCE.US,D,20111222,000000,160.466,163.403,160.371,162.978,1555.0185531722,0
+PSCE.US,D,20111223,000000,163.361,163.361,161.487,162.432,1564.1086044994,0
+PSCE.US,D,20111227,000000,161.487,164.697,161.343,163.82,2021.9166440675,0
+PSCE.US,D,20111228,000000,163.311,163.955,158.558,158.878,2899.9329654416,0
+PSCE.US,D,20111229,000000,156.831,161.439,156.831,161.217,6074.4267993784,0
+PSCE.US,D,20111230,000000,160.557,161.584,159.711,159.711,5062.5388130043,0
+PSCE.US,D,20120103,000000,165.161,167.483,163.587,166.429,3980.6161129962,0
+PSCE.US,D,20120104,000000,165.539,165.776,163.403,165.441,3374.268371059,0
+PSCE.US,D,20120105,000000,162,165.393,160.601,164.378,1039.7779165824,0
+PSCE.US,D,20120106,000000,164.885,165.015,163.22,163.447,946.39829840332,0
+PSCE.US,D,20120109,000000,165.248,165.248,162.383,162.881,3527.7662832429,0
+PSCE.US,D,20120110,000000,167.63,168.004,165.867,167.437,8850.611111525,0
+PSCE.US,D,20120111,000000,167.034,167.034,164.697,164.745,5586.8695009214,0
+PSCE.US,D,20120112,000000,165.539,166.472,163.999,164.425,3062.9341131036,0
+PSCE.US,D,20120113,000000,163.403,163.403,159.483,160.646,2250.8206638517,0
+PSCE.US,D,20120117,000000,163.075,163.723,161.39,161.958,1722.5647264978,0
+PSCE.US,D,20120118,000000,163.026,167.388,163.026,167.388,2479.51809156,0
+PSCE.US,D,20120119,000000,168.796,169.638,167.222,167.964,8466.5564429522,0
+PSCE.US,D,20120120,000000,168.045,169.265,165.776,167.082,1337.8902816983,0
+PSCE.US,D,20120123,000000,167.175,171.356,166.657,168.331,2248.9613351712,0
+PSCE.US,D,20120124,000000,166.657,169.963,165.916,169.677,1062.7096369759,0
+PSCE.US,D,20120125,000000,167.726,173.685,167.63,172.939,2004.5629097156,0
+PSCE.US,D,20120126,000000,174.625,174.625,168.331,168.753,6357.044758823,0
+PSCE.US,D,20120127,000000,168.045,171.405,168.045,171.168,15174.394546173,0
+PSCE.US,D,20120130,000000,168.331,169.363,166.197,168.888,1579.8096022463,0
+PSCE.US,D,20120131,000000,169.914,170.303,166.706,168.656,3654.6138176719,0
+PSCE.US,D,20120201,000000,168.753,170.811,167.77,169.028,4394.0068563065,0
+PSCE.US,D,20120202,000000,169.914,172.893,169.677,172.436,7373.8909550118,0
+PSCE.US,D,20120203,000000,175.215,176.725,174.334,176.073,2651.6092905493,0
+PSCE.US,D,20120206,000000,174.576,178.246,174.431,178.018,1885.56587416,0
+PSCE.US,D,20120207,000000,178.018,180.307,175.738,180.065,8880.7735545653,0
+PSCE.US,D,20120208,000000,181.603,181.968,177.65,179.47,15831.977122863,0
+PSCE.US,D,20120209,000000,180.161,180.211,177.935,179.47,4255.7967577185,0
+PSCE.US,D,20120210,000000,174.248,176.352,173.544,174.526,3793.856876638,0
+PSCE.US,D,20120213,000000,177.412,177.412,175.069,177.277,1658.1079989052,0
+PSCE.US,D,20120214,000000,176.769,178.061,176.115,177.747,7026.1964917478,0
+PSCE.US,D,20120215,000000,179.279,179.696,176.629,177.093,3716.1782562059,0
+PSCE.US,D,20120216,000000,177.189,181.884,176.498,181.794,2477.865354955,0
+PSCE.US,D,20120217,000000,184.304,184.441,182.258,183.279,2041.9560754024,0
+PSCE.US,D,20120221,000000,184.678,185.752,183.322,184.441,5506.7117755818,0
+PSCE.US,D,20120222,000000,184.257,185.481,183.235,183.787,10058.348385584,0
+PSCE.US,D,20120223,000000,184.209,187.006,181.702,186.783,5149.3074847637,0
+PSCE.US,D,20120224,000000,188.404,188.589,186.13,186.913,14226.13691909,0
+PSCE.US,D,20120227,000000,186.319,187.147,183.555,185.288,6323.576842573,0
+PSCE.US,D,20120228,000000,183.555,186.735,182.772,183.322,5632.9395337841,0
+PSCE.US,D,20120229,000000,183.831,183.831,177.795,177.795,27610.204537964,0
+PSCE.US,D,20120301,000000,180.065,181.603,179.279,179.842,1507.7089678557,0
+PSCE.US,D,20120302,000000,179.556,179.696,175.215,175.597,63751.422246471,0
+PSCE.US,D,20120305,000000,175.549,175.549,170.761,173.129,21561.808340111,0
+PSCE.US,D,20120306,000000,169.218,170.253,167.868,169.363,19539.891696045,0
+PSCE.US,D,20120307,000000,169.459,172.393,168.656,172.068,8764.4622159926,0
+PSCE.US,D,20120308,000000,173.22,175.312,170.854,174.625,4016.769726229,0
+PSCE.US,D,20120309,000000,174.248,178.386,174.248,176.498,1435.1951493141,0
+PSCE.US,D,20120312,000000,172.893,175.974,172.853,174.063,1601.7083622617,0
+PSCE.US,D,20120313,000000,175.263,178.246,173.734,178.109,1036.2658512969,0
+PSCE.US,D,20120314,000000,177.551,178.246,174.625,174.901,915.20289498508,0
+PSCE.US,D,20120315,000000,174.662,177.456,174.199,176.769,2988.1477817299,0
+PSCE.US,D,20120316,000000,176.677,181.603,176.677,180.622,2309.9059974782,0
+PSCE.US,D,20120319,000000,181.091,184.871,180.399,183.143,5063.7783654582,0
+PSCE.US,D,20120320,000000,179.696,179.696,177.505,178.386,1266.202831459,0
+PSCE.US,D,20120321,000000,177.093,178.018,174.852,176.352,3390.3825529571,0
+PSCE.US,D,20120322,000000,172.664,173.269,169.867,171.125,2600.9942320231,0
+PSCE.US,D,20120323,000000,171.55,176.811,170.811,176.164,8639.2674181685,0
+PSCE.US,D,20120326,000000,178.386,178.386,177.093,178.196,2492.7399843997,0
+PSCE.US,D,20120327,000000,179.039,179.039,176.073,176.401,837.93745870418,0
+PSCE.US,D,20120328,000000,174.852,174.852,171.594,173.501,3571.7703953492,0
+PSCE.US,D,20120329,000000,171.265,172.577,169.218,171.88,8102.1280215633,0
+PSCE.US,D,20120330,000000,173.453,174.382,172.762,173.453,1041.6372452629,0
+PSCE.US,D,20120402,000000,173.734,176.725,173.129,176.304,17943.141543598,0
+PSCE.US,D,20120403,000000,175.453,175.453,173.129,174.526,9378.0406805763,0
+PSCE.US,D,20120404,000000,171.356,171.356,169.677,169.867,1859.9484567835,0
+PSCE.US,D,20120405,000000,168.656,171.55,167.916,168.235,4314.0557230424,0
+PSCE.US,D,20120409,000000,163.723,167.818,163.496,166.748,5168.1073636449,0
+PSCE.US,D,20120410,000000,164.474,167.262,161.343,162.286,11279.92732871,0
+PSCE.US,D,20120411,000000,164.188,165.248,161.768,162.189,1151.3376374158,0
+PSCE.US,D,20120412,000000,162.189,168.704,162.189,168.004,5717.6422847873,0
+PSCE.US,D,20120413,000000,165.867,165.867,163.587,163.587,1249.0556891828,0
+PSCE.US,D,20120416,000000,164.279,164.279,159.615,160.137,3381.7056857813,0
+PSCE.US,D,20120417,000000,161.535,163.999,161.535,162.432,13348.533781867,0
+PSCE.US,D,20120418,000000,162.571,162.571,159.531,159.531,246.8775303628,0
+PSCE.US,D,20120419,000000,160.002,162.092,158.791,159.76,1885.9790583113,0
+PSCE.US,D,20120420,000000,161.343,162.978,158.234,158.375,2664.2114071621,0
+PSCE.US,D,20120423,000000,154.555,158.97,153.665,158.186,3424.6768375096,0
+PSCE.US,D,20120424,000000,158.791,161.259,158.234,159.57,5447.0066657284,0
+PSCE.US,D,20120425,000000,163.361,165.345,162.045,165.345,1762.2304050164,0
+PSCE.US,D,20120426,000000,163.773,167.344,163.637,166.938,3310.4314196932,0
+PSCE.US,D,20120427,000000,167.034,168.608,166.938,168.608,1694.0550200627,0
+PSCE.US,D,20120430,000000,167.818,169.774,167.301,169.774,3474.0523435823,0
+PSCE.US,D,20120501,000000,169.459,174.063,168.139,171.642,5640.9966247331,0
+PSCE.US,D,20120502,000000,168.139,169.411,168.09,169.028,2104.346882239,0
+PSCE.US,D,20120503,000000,169.963,169.963,164.745,165.441,1345.3275964205,0
+PSCE.US,D,20120504,000000,163.907,163.907,158.602,159.531,2451.4215692762,0
+PSCE.US,D,20120507,000000,158.375,159.531,155.248,157.818,2677.8464841526,0
+PSCE.US,D,20120508,000000,155.393,158.515,153.045,158.423,5716.8159164846,0
+PSCE.US,D,20120509,000000,153.854,158.327,152.639,157.257,4128.1228549869,0
+PSCE.US,D,20120510,000000,158.423,160.088,156.922,158.007,1658.3145909809,0
+PSCE.US,D,20120511,000000,155.532,159.615,155.532,156.128,1965.7235994996,0
+PSCE.US,D,20120514,000000,153.809,153.809,151.797,151.932,4087.2176240146,0
+PSCE.US,D,20120515,000000,152.272,152.358,147.47,148.399,11722.654146758,0
+PSCE.US,D,20120516,000000,148.732,151.56,145.712,145.757,4483.0480408977,0
+PSCE.US,D,20120517,000000,146.027,147.851,143.423,143.655,3220.1506826484,0
+PSCE.US,D,20120518,000000,144.72,145.804,141.608,142.295,5109.4352141696,0
+PSCE.US,D,20120521,000000,142.765,149.382,142.765,149.382,3153.6280342998,0
+PSCE.US,D,20120522,000000,147.986,150.824,145.621,145.621,2685.0772067995,0
+PSCE.US,D,20120523,000000,144.492,147.242,141.931,147.199,2988.9741500327,0
+PSCE.US,D,20120524,000000,149.019,149.019,142.905,144.347,2153.7223883112,0
+PSCE.US,D,20120525,000000,144.815,145.571,143.466,144.861,1181.0868963047,0
+PSCE.US,D,20120529,000000,148.259,149.953,147.058,149.527,10964.461229242,0
+PSCE.US,D,20120530,000000,146.913,146.913,141.888,142.63,4702.2422331277,0
+PSCE.US,D,20120531,000000,142.39,142.39,137.368,141.094,10786.998636287,0
+PSCE.US,D,20120601,000000,137.323,137.323,133.775,133.775,3653.374265218,0
+PSCE.US,D,20120604,000000,134.109,134.385,131.316,133.596,2396.0548930107,0
+PSCE.US,D,20120605,000000,132.57,136.995,132.57,136.617,1411.2304685424,0
+PSCE.US,D,20120606,000000,139.463,142.489,139.463,142.39,2436.7535319072,0
+PSCE.US,D,20120607,000000,145.476,146.583,140.673,140.722,2142.566416228,0
+PSCE.US,D,20120608,000000,140.072,142.536,137.637,139.695,2108.0655395998,0
+PSCE.US,D,20120611,000000,140.722,140.722,135.422,135.422,2724.3297011668,0
+PSCE.US,D,20120612,000000,135.789,138.529,134.623,138.147,6134.9582775344,0
+PSCE.US,D,20120613,000000,135.703,138.901,133.921,134.385,1481.678366328,0
+PSCE.US,D,20120614,000000,134.385,137.086,134.385,136.907,3608.3371927336,0
+PSCE.US,D,20120615,000000,136.907,140.624,136.907,140.122,2083.6876746772,0
+PSCE.US,D,20120618,000000,139.463,139.463,137.502,137.783,865.41420476129,0
+PSCE.US,D,20120619,000000,139.788,142.536,138.901,142.536,1598.8160732031,0
+PSCE.US,D,20120620,000000,141.796,142.672,141.139,141.139,723.0722646609,0
+PSCE.US,D,20120621,000000,137.596,138.288,135.184,135.184,337.98463571008,0
+PSCE.US,D,20120622,000000,135.703,136.574,133.645,135.974,993.70788371971,0
+PSCE.US,D,20120625,000000,133.224,133.315,130.987,131.407,1341.1957549082,0
+PSCE.US,D,20120626,000000,130.711,132.527,130.296,132.198,2946.2095903798,0
+PSCE.US,D,20120627,000000,132.478,138.288,132.478,138.147,1131.9179823077,0
+PSCE.US,D,20120628,000000,136.525,138.77,136.443,138.723,12757.473853525,0
+PSCE.US,D,20120629,000000,146.216,147.813,145.621,147.659,1865.9396269764,0
+PSCE.US,D,20120702,000000,147.939,147.939,144.861,146.539,1583.9414437586,0
+PSCE.US,D,20120703,000000,148.031,153.093,148.031,152.726,50177.909694257,0
+PSCE.US,D,20120705,000000,151.841,153.143,151.246,151.293,1340.9891628325,0
+PSCE.US,D,20120706,000000,148.259,149.241,147.514,148.495,623.2882921377,0
+PSCE.US,D,20120709,000000,147.334,149.241,147.334,149.241,193.37018277789,0
+PSCE.US,D,20120710,000000,145.194,149.066,144.396,144.396,715.63494993867,0
+PSCE.US,D,20120711,000000,147.149,148.259,147.149,148.259,106.80810309419,0
+PSCE.US,D,20120712,000000,144.909,146.913,144.299,146.913,242.74568885045,0
+PSCE.US,D,20120713,000000,146.863,149.019,146.863,148.636,1567.6206697849,0
+PSCE.US,D,20120716,000000,146.539,148.97,146.539,148.922,772.44777073346,0
+PSCE.US,D,20120717,000000,150.049,150.567,147.514,150.567,402.85454745393,0
+PSCE.US,D,20120718,000000,150.868,153.045,150.868,152.543,25674.023605277,0
+PSCE.US,D,20120719,000000,152.45,153.809,152.174,153.143,1262.484174098,0
+PSCE.US,D,20120720,000000,152.589,153.95,150.92,153.762,4392.9738959283,0
+PSCE.US,D,20120723,000000,149.904,149.904,149.478,149.478,178.0823691822,0
+PSCE.US,D,20120724,000000,148.824,149.298,145.383,145.383,733.19527636615,0
+PSCE.US,D,20120725,000000,147.334,147.334,145.194,145.194,332.81983381964,0
+PSCE.US,D,20120726,000000,148.446,149.855,147.008,147.986,3993.0116375331,0
+PSCE.US,D,20120727,000000,149.953,153.665,148.031,153.191,714.60198956058,0
+PSCE.US,D,20120730,000000,150.97,150.97,149.019,149.764,307.20241644308,0
+PSCE.US,D,20120731,000000,149.953,149.953,148.209,148.209,125.814574051,0
+PSCE.US,D,20120801,000000,147.939,149.382,147.149,147.149,5016.262188066,0
+PSCE.US,D,20120802,000000,142.953,144.599,140.999,141.645,591.47311249262,0
+PSCE.US,D,20120803,000000,144.25,148.118,144.25,148.118,879.25587382765,0
+PSCE.US,D,20120806,000000,148.539,150.775,148.539,150.698,772.44777073346,0
+PSCE.US,D,20120807,000000,151.98,153.809,151.98,153.809,399.54907424404,0
+PSCE.US,D,20120808,000000,152.861,155.532,152.861,153.689,226.8380990279,0
+PSCE.US,D,20120809,000000,154.842,157.958,154.842,157.393,383.02170819467,0
+PSCE.US,D,20120810,000000,155.66,157.286,155.66,157.257,939.99394405917,0
+PSCE.US,D,20120813,000000,156.781,156.781,153.491,154.832,378.27009045546,0
+PSCE.US,D,20120814,000000,155.388,155.475,155.266,155.475,163.00114766213,0
+PSCE.US,D,20120815,000000,155.65,155.65,155.65,155.65,32.64154794755,0
+PSCE.US,D,20120816,000000,155.344,158.814,155.344,158.674,312.78040248474,0
+PSCE.US,D,20120817,000000,156.695,157.212,156.69,156.942,232.8292692208,0
+PSCE.US,D,20120820,000000,156.318,157.029,155.442,156.221,8099.6489166559,0
+PSCE.US,D,20120821,000000,157.344,159.661,155.669,156.178,11592.91432327,0
+PSCE.US,D,20120822,000000,155.335,155.335,154.271,154.401,647.04638083369,0
+PSCE.US,D,20120823,000000,154.745,155.485,153.995,154.546,707.37126691397,0
+PSCE.US,D,20120824,000000,152.543,154.459,151.747,153.67,13521.86453331,0
+PSCE.US,D,20120827,000000,153.762,154.745,153.524,153.714,5696.3633009985,0
+PSCE.US,D,20120828,000000,154.246,154.392,153.985,154.276,469.37719580273,0
+PSCE.US,D,20120829,000000,153.524,154.135,153.524,153.902,203.69978655876,0
+PSCE.US,D,20120830,000000,150.872,150.872,150.431,150.456,584.86216607286,0
+PSCE.US,D,20120831,000000,150.775,152.619,149.904,152.272,613.37187250806,0
+PSCE.US,D,20120904,000000,153.045,153.384,149.618,152.358,17896.451734509,0
+PSCE.US,D,20120905,000000,152.639,155.8,152.639,153.762,536.51962037838,0
+PSCE.US,D,20120906,000000,154.968,159.363,154.968,157.3,18721.7870766,0
+PSCE.US,D,20120907,000000,157.533,161.909,157.533,161.864,2647.4774490369,0
+PSCE.US,D,20120910,000000,161.343,162.978,160.786,160.786,1089.9797909574,0
+PSCE.US,D,20120911,000000,161.123,162.978,161.123,162.528,238.20066318686,0
+PSCE.US,D,20120912,000000,163.171,165.064,163.171,164.309,635.27063252351,0
+PSCE.US,D,20120913,000000,164.793,165.064,163.447,165.064,523.29772753887,0
+PSCE.US,D,20120914,000000,169.459,173.923,169.459,172.853,2406.7976809428,0
+PSCE.US,D,20120917,000000,172.577,173.594,170.616,170.616,687.33183557909,0
+PSCE.US,D,20120918,000000,169.265,169.504,166.158,167.262,8186.2109963397,0
+PSCE.US,D,20120919,000000,167.63,167.63,164.885,165.248,10622.964528247,0
+PSCE.US,D,20120920,000000,163.82,163.82,162.074,163.728,584.24238984601,0
+PSCE.US,D,20120921,000000,165.684,166.889,164.329,164.663,517.92633357283,0
+PSCE.US,D,20120924,000000,163.361,163.82,162.339,163.123,2014.2727372696,0
+PSCE.US,D,20120925,000000,163.907,164.474,160.374,160.601,5481.5075423564,0
+PSCE.US,D,20120926,000000,158.375,159.26,156.922,157.3,1632.0773973775,0
+PSCE.US,D,20120927,000000,159.163,161.768,158.515,161.217,3094.7492927486,0
+PSCE.US,D,20120928,000000,159.57,161.027,159.44,159.953,1304.8355495995,0
+PSCE.US,D,20121001,000000,160.882,162.383,160.786,161.123,2592.5239569228,0
+PSCE.US,D,20121002,000000,162.286,162.286,160.978,162.189,3297.6227110049,0
+PSCE.US,D,20121003,000000,161.958,161.958,157.861,158.007,890.61843798661,0
+PSCE.US,D,20121004,000000,158.651,160.045,157.861,159.807,953.83561312555,0
+PSCE.US,D,20121005,000000,160.601,161.487,158.327,158.327,2398.1208137668,0
+PSCE.US,D,20121008,000000,156.409,158.327,156.409,158.327,407.81275726874,0
+PSCE.US,D,20121009,000000,159.57,161.217,158.602,160.417,9728.0076566723,0
+PSCE.US,D,20121010,000000,159.661,160.007,157.958,158.047,10536.402448563,0
+PSCE.US,D,20121011,000000,161.168,161.487,160.417,160.417,118.37725932878,0
+PSCE.US,D,20121012,000000,159.76,159.76,157.3,158.515,864.17465230758,0
+PSCE.US,D,20121015,000000,158.408,158.408,156.501,158.138,285.09706435201,0
+PSCE.US,D,20121016,000000,159.904,161.483,159.904,160.557,630.31242270869,0
+PSCE.US,D,20121017,000000,160.137,162.126,160.137,162.126,121.26954838742,0
+PSCE.US,D,20121018,000000,161.864,162.891,161.864,162.432,254.31484508501,0
+PSCE.US,D,20121019,000000,162,162,158.047,158.327,1534.9791218373,0
+PSCE.US,D,20121022,000000,158.186,159.019,156.178,156.781,853.43186437549,0
+PSCE.US,D,20121023,000000,154.086,155.737,153.045,154.847,643.94749969943,0
+PSCE.US,D,20121024,000000,156.269,156.269,152.498,152.498,288.60912963751,0
+PSCE.US,D,20121025,000000,153.477,153.477,152.179,153.137,563.58318228427,0
+PSCE.US,D,20121026,000000,153.429,154.842,153.429,153.902,220.02056053253,0
+PSCE.US,D,20121031,000000,150.456,152.222,150.456,151.737,347.69446326408,0
+PSCE.US,D,20121101,000000,153.238,153.902,152.958,153.902,445.41251503112,0
+PSCE.US,D,20121102,000000,154.251,154.251,150.92,150.92,295.22007605726,0
+PSCE.US,D,20121105,000000,150,153.429,149.019,152.954,431.15766181351,0
+PSCE.US,D,20121106,000000,153.854,155.752,153.622,155.485,10851.455363879,0
+PSCE.US,D,20121107,000000,152.769,152.769,147.754,149.149,11688.773046357,0
+PSCE.US,D,20121108,000000,149.332,149.332,144.396,144.396,2731.147239662,0
+PSCE.US,D,20121109,000000,142.63,147.285,142.586,145.049,772.44777073346,0
+PSCE.US,D,20121112,000000,144.769,146.216,144.769,145.525,1673.1892204253,0
+PSCE.US,D,20121113,000000,144.444,146.772,142.765,144.895,2045.6747327634,0
+PSCE.US,D,20121114,000000,144.25,145.049,143.001,143.001,1396.5624311736,0
+PSCE.US,D,20121115,000000,142.023,144.081,140.804,141.685,2748.2943819382,0
+PSCE.US,D,20121116,000000,141.186,143.564,140.766,143.564,966.4377297382,0
+PSCE.US,D,20121119,000000,148.35,149.149,146.027,149.149,624.73443666701,0
+PSCE.US,D,20121120,000000,147.149,148.118,147.149,148.118,166.51321294762,0
+PSCE.US,D,20121121,000000,148.118,148.811,148.07,148.554,2231.8141928948,0
+PSCE.US,D,20121123,000000,149.574,150,149.429,149.429,665.84625971488,0
+PSCE.US,D,20121126,000000,148.732,149.105,148.732,148.732,99.164196296353,0
+PSCE.US,D,20121127,000000,149.29,150.431,148.824,148.97,328.27480815605,0
+PSCE.US,D,20121128,000000,147.891,151.337,147.891,151.022,653.03755102661,0
+PSCE.US,D,20121129,000000,153.622,154.387,153.429,153.902,493.9616528012,0
+PSCE.US,D,20121130,000000,154.933,154.933,154.555,154.555,222.49966543993,0
+PSCE.US,D,20121203,000000,155.064,155.064,153.477,153.622,255.76098961434,0
+PSCE.US,D,20121204,000000,152.402,153.384,152.402,153.384,493.9616528012,0
+PSCE.US,D,20121205,000000,153.762,155.393,153.762,155.199,272.70153981496,0
+PSCE.US,D,20121206,000000,155.344,155.393,154.367,154.367,160.31545067911,0
+PSCE.US,D,20121207,000000,154.72,155.795,154.415,155.532,449.9575406947,0
+PSCE.US,D,20121210,000000,155.296,155.669,155.296,155.669,195.64269560967,0
+PSCE.US,D,20121211,000000,155.848,156.875,155.848,156.356,281.17181491528,0
+PSCE.US,D,20121212,000000,157.958,158.283,156.716,157.02,941.85327273972,0
+PSCE.US,D,20121213,000000,155.442,156.318,153.093,153.95,56850.420552548,0
+PSCE.US,D,20121214,000000,152.543,154.367,151.869,153.573,675.76267934451,0
+PSCE.US,D,20121217,000000,154.541,155.064,154.135,154.522,1870.0714684887,0
+PSCE.US,D,20121218,000000,155.989,160.833,154.792,160.21,4213.0321980656,0
+PSCE.US,D,20121219,000000,159.116,159.57,158.829,159.26,531.76800263919,0
+PSCE.US,D,20121220,000000,158.791,160.045,158.506,160.002,4970.1921552035,0
+PSCE.US,D,20121221,000000,162.106,162.106,157.61,158.219,1336.2375450934,0
+PSCE.US,D,20121224,000000,158.268,158.341,157.044,157.101,357.61088289371,0
+PSCE.US,D,20121226,000000,155.863,158.408,155.863,156.429,1299.2575635579,0
+PSCE.US,D,20121227,000000,156.37,156.37,152.9,155.123,1829.3728295921,0
+PSCE.US,D,20121228,000000,154.038,154.942,153.617,153.617,1237.8997170995,0
+PSCE.US,D,20121231,000000,153.52,157.799,153.477,157.799,943.9191934959,0
+PSCE.US,D,20130102,000000,160.088,161.032,158.917,161.032,15099.195030649,0
+PSCE.US,D,20130103,000000,162.18,162.901,161.027,161.027,9944.9293360706,0
+PSCE.US,D,20130104,000000,162.901,164.222,162.79,164.024,1762.8501812433,0
+PSCE.US,D,20130107,000000,162.499,162.581,162.257,162.537,697.45484728434,0
+PSCE.US,D,20130108,000000,162.997,163.288,162.49,162.842,984.41124031692,0
+PSCE.US,D,20130109,000000,161.918,161.965,160.984,160.984,618.12349024727,0
+PSCE.US,D,20130110,000000,161.603,163.236,161.603,163.195,543.95693510061,0
+PSCE.US,D,20130111,000000,163.381,163.381,161.54,162.901,1686.2045211892,0
+PSCE.US,D,20130114,000000,161.734,161.777,161.734,161.777,41.938191350332,0
+PSCE.US,D,20130115,000000,160.936,162.896,160.936,162.348,3379.0199887982,0
+PSCE.US,D,20130116,000000,162.348,162.852,162.155,162.203,4501.8479197787,0
+PSCE.US,D,20130117,000000,162.997,164.086,162.997,164.014,436.32246370394,0
+PSCE.US,D,20130118,000000,164.667,164.885,164.425,164.871,394.59086442923,0
+PSCE.US,D,20130122,000000,165.577,168.114,165.577,168.094,819.96394812546,0
+PSCE.US,D,20130123,000000,167.44,167.488,166.566,166.566,468.75741957589,0
+PSCE.US,D,20130124,000000,166.333,168.849,166.105,167.131,1033.3735622383,0
+PSCE.US,D,20130125,000000,166.724,167.034,166.288,166.706,839.17701115789,0
+PSCE.US,D,20130128,000000,165.175,167.488,165.175,166.051,554.90631510835,0
+PSCE.US,D,20130129,000000,165.816,166.613,165.625,166.613,623.49488421331,0
+PSCE.US,D,20130130,000000,165.36,167.131,165.36,166.517,243.15887300167,0
+PSCE.US,D,20130131,000000,164.647,165.699,164.014,165.699,2827.0059627484,0
+PSCE.US,D,20130201,000000,166.193,168.099,165.911,167.732,906.93921196038,0
+PSCE.US,D,20130204,000000,167.222,167.222,166.517,166.84,449.33776446785,0
+PSCE.US,D,20130205,000000,168.099,170.079,167.876,169.988,3275.3107668381,0
+PSCE.US,D,20130206,000000,168.855,170.278,168.811,170.278,555.73268341081,0
+PSCE.US,D,20130207,000000,171.392,173.22,170.791,173.22,1120.5554181488,0
+PSCE.US,D,20130208,000000,173.036,174.49,173.036,174.368,212.99642996154,0
+PSCE.US,D,20130211,000000,173.645,173.645,170.835,170.897,704.06579370411,0
+PSCE.US,D,20130212,000000,170.283,170.714,170.084,170.084,743.52488014702,0
+PSCE.US,D,20130213,000000,170.509,171.855,170.036,171.584,1644.0597377633,0
+PSCE.US,D,20130214,000000,174.014,175.616,173.972,175.549,2285.114948404,0
+PSCE.US,D,20130215,000000,173.549,173.549,172.432,172.432,1311.4464960193,0
+PSCE.US,D,20130219,000000,172.803,175.341,172.803,175.322,2287.5940533114,0
+PSCE.US,D,20130220,000000,175.327,175.327,170.099,170.099,5192.6918206434,0
+PSCE.US,D,20130221,000000,169.75,169.75,164.677,166.748,1150.0980849621,0
+PSCE.US,D,20130222,000000,167.267,169.285,167.034,169.285,2666.8971041451,0
+PSCE.US,D,20130225,000000,169.938,169.938,166.748,166.748,720.5931597535,0
+PSCE.US,D,20130226,000000,166.193,166.193,163.472,165.089,1366.1933960579,0
+PSCE.US,D,20130227,000000,165.05,171.018,165.05,170.181,519.37247810214,0
+PSCE.US,D,20130228,000000,171.633,172.016,169.89,172.016,159.90226652786,0
+PSCE.US,D,20130301,000000,170.559,170.645,167.834,170.089,1188.1110268757,0
+PSCE.US,D,20130304,000000,169.333,169.348,165.287,167.131,1005.6902241055,0
+PSCE.US,D,20130305,000000,168.149,170.598,168.149,170.598,3098.6745421853,0
+PSCE.US,D,20130306,000000,170.645,172.339,170.598,172.339,2547.9000685894,0
+PSCE.US,D,20130307,000000,172.757,175.569,172.757,175.569,930.90389273201,0
+PSCE.US,D,20130308,000000,176.653,177.781,176.178,177.781,486.93752223021,0
+PSCE.US,D,20130311,000000,177.441,177.602,176.183,177.461,643.74090762383,0
+PSCE.US,D,20130312,000000,177.257,178.535,177.215,178.535,1155.4694789281,0
+PSCE.US,D,20130313,000000,178.802,179.42,178.753,178.753,234.68859790138,0
+PSCE.US,D,20130314,000000,179.47,182.035,179.47,182.035,854.25823267795,0
+PSCE.US,D,20130315,000000,180.912,184.567,180.912,183.681,673.90335066396,0
+PSCE.US,D,20130318,000000,182.47,184.572,181.522,183.095,3327.1653778182,0
+PSCE.US,D,20130319,000000,183.167,183.167,178.008,179.842,4011.6049243388,0
+PSCE.US,D,20130320,000000,180.582,181.668,180.405,180.405,3629.4095844465,0
+PSCE.US,D,20130321,000000,180.021,180.612,178.893,178.893,1902.7130164363,0
+PSCE.US,D,20130322,000000,179.842,179.973,178.662,178.71,2857.994774091,0
+PSCE.US,D,20130325,000000,180.82,180.82,179.083,179.649,291.08823454491,0
+PSCE.US,D,20130326,000000,181.004,182.985,181.004,182.809,862.10873155141,0
+PSCE.US,D,20130327,000000,179.556,183.385,179.556,183.26,933.1764055638,0
+PSCE.US,D,20130328,000000,183.913,183.913,181.899,182.174,9072.6975928139,0
+PSCE.US,D,20130401,000000,179.257,179.257,176.434,177.636,289.6420900156,0
+PSCE.US,D,20130402,000000,177.215,177.732,174.671,174.671,857.56370588784,0
+PSCE.US,D,20130403,000000,174.536,174.536,169.793,169.793,213.20302203717,0
+PSCE.US,D,20130404,000000,169.328,171.115,169.328,171.115,1756.8590110504,0
+PSCE.US,D,20130405,000000,171.299,173.549,171.299,173.549,8085.8072475895,0
+PSCE.US,D,20130408,000000,178.942,181.236,178.942,180.264,21959.704677752,0
+PSCE.US,D,20130409,000000,181.473,183.866,180.723,183.11,3376.5408838907,0
+PSCE.US,D,20130410,000000,183.695,186.191,183.695,185.68,1354.8308318989,0
+PSCE.US,D,20130411,000000,186.081,187.955,184.576,185.936,627.62672572565,0
+PSCE.US,D,20130412,000000,184.576,184.576,181.532,182.703,362.77568478415,0
+PSCE.US,D,20130415,000000,180.912,180.912,172.101,172.101,1005.8968161811,0
+PSCE.US,D,20130416,000000,175.201,175.853,173.835,175.098,701.79328087231,0
+PSCE.US,D,20130417,000000,171.914,172.04,170.509,170.559,517.51314942159,0
+PSCE.US,D,20130418,000000,170.278,173.645,169.658,172.156,5800.2791150343,0
+PSCE.US,D,20130419,000000,171.066,171.216,170.598,171.115,223.73921789364,0
+PSCE.US,D,20130422,000000,172.05,173.448,170.325,172.897,836.07813002363,0
+PSCE.US,D,20130423,000000,174.905,175.031,173.835,175.031,948.05103500825,0
+PSCE.US,D,20130424,000000,176.84,180.312,176.84,179.373,765.6302322381,0
+PSCE.US,D,20130425,000000,181.285,181.855,168.149,179.47,797.65200395878,0
+PSCE.US,D,20130426,000000,177.446,177.446,177.398,177.398,65.076503819482,0
+PSCE.US,D,20130429,000000,181.052,181.052,180.582,180.863,253.69506885817,0
+PSCE.US,D,20130501,000000,177.872,178.003,176.376,178.003,448.09821201414,0
+PSCE.US,D,20130502,000000,177.079,181.668,177.079,181.668,443.75977842617,0
+PSCE.US,D,20130503,000000,184.673,186.251,183.821,185.569,1170.5507004482,0
+PSCE.US,D,20130506,000000,185.476,186.551,185.1,185.752,287.57616925942,0
+PSCE.US,D,20130507,000000,187.616,188.609,186.701,188.375,531.14822641234,0
+PSCE.US,D,20130508,000000,186.789,188.89,186.416,188.89,14385.626001467,0
+PSCE.US,D,20130509,000000,188.89,189.508,188.474,188.609,29800.287131584,0
+PSCE.US,D,20130510,000000,187.156,188.183,186.962,188.178,212.99642996154,0
+PSCE.US,D,20130513,000000,187.616,188.133,187.156,187.674,391.28539121935,0
+PSCE.US,D,20130514,000000,188.56,190.482,188.56,190.38,389.63265461442,0
+PSCE.US,D,20130515,000000,188.899,189.921,188.899,189.921,127.46731065594,0
+PSCE.US,D,20130516,000000,188.279,189.227,187.199,187.199,8065.9744083301,0
+PSCE.US,D,20130517,000000,189.829,189.876,189.78,189.78,3986.6072831889,0
+PSCE.US,D,20130520,000000,191.14,194.959,191.14,194.542,2965.0094692608,0
+PSCE.US,D,20130521,000000,195.215,196.024,194.451,196.024,453.6761980558,0
+PSCE.US,D,20130522,000000,194.601,196.349,189.035,190.157,8676.0408076284,0
+PSCE.US,D,20130523,000000,187.374,189.829,187.064,189.829,644.15409177505,0
+PSCE.US,D,20130524,000000,189.035,189.035,187.955,188.525,375.37780139682,0
+PSCE.US,D,20130528,000000,191.61,194.79,191.61,193.836,5673.0183964537,0
+PSCE.US,D,20130529,000000,193.358,193.633,190.521,191.188,3483.1423949093,0
+PSCE.US,D,20130530,000000,190.433,190.903,190.206,190.903,145.44082123465,0
+PSCE.US,D,20130531,000000,190.206,190.206,187.472,188.086,670.39128537847,0
+PSCE.US,D,20130603,000000,187.906,190.124,186.271,188.716,1206.7043136812,0
+PSCE.US,D,20130604,000000,189.315,190.056,186.473,188.037,2490.0542874164,0
+PSCE.US,D,20130605,000000,186.74,187.108,185.322,185.322,371.03936780885,0
+PSCE.US,D,20130606,000000,185.612,186.551,184.528,185.235,488.79685091077,0
+PSCE.US,D,20130607,000000,188.754,190.666,188.754,190.313,404.09409990764,0
+PSCE.US,D,20130610,000000,192.316,192.316,189.461,189.824,1250.9150178633,0
+PSCE.US,D,20130611,000000,187.859,187.859,186.919,186.919,737.94689410536,0
+PSCE.US,D,20130612,000000,186.842,186.842,186.59,186.59,129.73982348772,0
+PSCE.US,D,20130613,000000,185.379,189.615,185.379,189.508,1179.4341596997,0
+PSCE.US,D,20130614,000000,188.739,188.739,186.938,187.138,447.4784357873,0
+PSCE.US,D,20130617,000000,189.461,190.67,189.461,190.67,389.01287838757,0
+PSCE.US,D,20130618,000000,190.854,192.843,190.854,192.511,717.28768654362,0
+PSCE.US,D,20130619,000000,192.559,192.727,192.559,192.699,168.37254162818,0
+PSCE.US,D,20130620,000000,186.503,186.846,184.528,184.528,498.09349431355,0
+PSCE.US,D,20130621,000000,186.789,186.789,184.006,184.764,465.65853844163,0
+PSCE.US,D,20130624,000000,182.935,183.58,180.021,182.809,412.35778293233,0
+PSCE.US,D,20130625,000000,182.568,184.286,182.568,184.286,159.90226652786,0
+PSCE.US,D,20130626,000000,185.685,185.685,183.211,184.478,243.15887300167,0
+PSCE.US,D,20130627,000000,184.718,184.718,183.846,183.846,41.938191350332,0
+PSCE.US,D,20130701,000000,186.919,187.37,186.919,187.37,47.309585316384,0
+PSCE.US,D,20130702,000000,188.841,188.841,187.432,188.086,180.14828993838,0
+PSCE.US,D,20130703,000000,187.762,187.762,187.762,187.762,52.680979282437,0
+PSCE.US,D,20130705,000000,191.541,191.541,191.541,191.541,34.500876628107,0
+PSCE.US,D,20130708,000000,194.781,194.781,194.374,194.374,52.680979282437,0
+PSCE.US,D,20130709,000000,196.073,196.489,195.777,196.299,581.55669286297,0
+PSCE.US,D,20130710,000000,196.625,196.677,194.959,195.017,1081.5095158571,0
+PSCE.US,D,20130711,000000,197.801,197.801,194.978,196.219,138.62328273928,0
+PSCE.US,D,20130712,000000,195.308,196.6,195.07,196.6,158.24952992293,0
+PSCE.US,D,20130715,000000,194.136,195.69,194.136,195.075,1061.2634924466,0
+PSCE.US,D,20130716,000000,195.264,195.264,193.028,194.814,204.31956278561,0
+PSCE.US,D,20130717,000000,196.63,196.63,195.592,195.783,1390.9844451319,0
+PSCE.US,D,20130718,000000,197.466,200.341,197.466,199.702,566.68206341853,0
+PSCE.US,D,20130719,000000,199.679,200.889,199.679,200.796,773.68732318717,0
+PSCE.US,D,20130722,000000,200.893,201.295,200.526,200.526,680.10111293248,0
+PSCE.US,D,20130723,000000,201.692,201.914,200.899,201.227,832.56606473812,0
+PSCE.US,D,20130724,000000,199.775,199.775,196.121,196.445,556.7656437889,0
+PSCE.US,D,20130725,000000,199.025,199.025,197.016,198.362,521.43839885831,0
+PSCE.US,D,20130726,000000,198.318,198.318,196.397,196.445,218.78100807883,0
+PSCE.US,D,20130729,000000,196.537,196.537,194.326,195.264,1026.7626158185,0
+PSCE.US,D,20130730,000000,193.217,194.097,192.978,194.097,863.1416919295,0
+PSCE.US,D,20130731,000000,194.411,196.918,194.411,196.918,330.54732098784,0
+PSCE.US,D,20130801,000000,198.222,200.941,198.222,200.941,1548.6141988281,0
+PSCE.US,D,20130802,000000,199.069,201.005,199.069,200.903,1266.4094235346,0
+PSCE.US,D,20130805,000000,200.709,202.756,200.709,202.495,1639.5147120997,0
+PSCE.US,D,20130806,000000,199.915,199.964,197.084,198.884,2718.3385309738,0
+PSCE.US,D,20130807,000000,197.064,197.195,195.128,196.073,1505.0232708728,0
+PSCE.US,D,20130808,000000,197.147,197.147,194.252,196.261,511.10879507744,0
+PSCE.US,D,20130809,000000,196.58,196.58,194.228,196.266,845.99454965326,0
+PSCE.US,D,20130812,000000,195.308,196.299,195.308,196.213,692.70322954515,0
+PSCE.US,D,20130813,000000,196.219,197.24,196.219,196.872,1022.8373663817,0
+PSCE.US,D,20130814,000000,196.833,197.054,196.833,197.016,904.66669912861,0
+PSCE.US,D,20130815,000000,195.497,196.304,195.4,196.154,401.82158707584,0
+PSCE.US,D,20130816,000000,195.264,195.264,194.364,194.406,319.59794098013,0
+PSCE.US,D,20130819,000000,194.46,194.46,192.408,192.413,159.90226652786,0
+PSCE.US,D,20130820,000000,192.316,195.733,191.565,195.123,293.3607473767,0
+PSCE.US,D,20130821,000000,193.894,193.894,192.403,193.584,206.38548354178,0
+PSCE.US,D,20130822,000000,193.123,203.091,193.123,195.918,157.83634577169,0
+PSCE.US,D,20130823,000000,196.537,198.27,196.537,198.222,202.25364202944,0
+PSCE.US,D,20130826,000000,198.697,199.964,198.463,198.463,1200.0933672615,0
+PSCE.US,D,20130827,000000,198.608,198.608,196.073,196.073,1199.2669989591,0
+PSCE.US,D,20130828,000000,197.986,200.522,197.282,199.543,714.18880540936,0
+PSCE.US,D,20130829,000000,199.403,199.849,197.801,198.647,274.97405264676,0
+PSCE.US,D,20130830,000000,198.173,198.173,195.927,196.073,479.29361543236,0
+PSCE.US,D,20130903,000000,199.262,199.262,196.823,196.823,116.10474649698,0
+PSCE.US,D,20130904,000000,196.304,199.543,196.304,199.494,2265.9018853716,0
+PSCE.US,D,20130905,000000,200.753,201.314,200.753,201.038,467.93105127342,0
+PSCE.US,D,20130906,000000,200.709,202.901,198.884,202.761,770.17525790167,0
+PSCE.US,D,20130909,000000,203.424,205.951,202.761,205.806,4163.8632840688,0
+PSCE.US,D,20130910,000000,205.806,206.411,203.424,206.411,943.09282519343,0
+PSCE.US,D,20130911,000000,207.505,208.052,205.585,207.737,767.07637676741,0
+PSCE.US,D,20130912,000000,209.757,209.757,206.005,206.243,2574.5504463441,0
+PSCE.US,D,20130913,000000,206.857,206.953,205.806,206.953,686.71205935225,0
+PSCE.US,D,20130916,000000,208.812,208.812,206.615,207.046,1757.2721952016,0
+PSCE.US,D,20130917,000000,206.615,209.67,206.615,209.621,842.68907644337,0
+PSCE.US,D,20130918,000000,209.436,211.073,208.406,210.976,332.61324174402,0
+PSCE.US,D,20130919,000000,212.292,212.292,211.083,211.349,884.83385986933,0
+PSCE.US,D,20130920,000000,211.117,211.209,209.055,209.055,1071.5930962274,0
+PSCE.US,D,20130923,000000,212.147,212.147,207.966,209.34,1901.4734639826,0
+PSCE.US,D,20130924,000000,209.151,213.934,209.151,211.871,19912.170616308,0
+PSCE.US,D,20130925,000000,212.53,214.175,212.292,213.145,1151.5442294913,0
+PSCE.US,D,20130926,000000,214.078,214.35,212.956,213.426,260.09942320231,0
+PSCE.US,D,20130927,000000,212.859,213.57,212.001,212.622,426.61263614993,0
+PSCE.US,D,20130930,000000,211.445,212.762,209.2,212.762,2430.1425854874,0
+PSCE.US,D,20131001,000000,213.473,217.399,213.473,217.123,2665.0377754644,0
+PSCE.US,D,20131002,000000,216.46,217.777,214.732,217.496,5990.7570087534,0
+PSCE.US,D,20131003,000000,217.913,218.338,215.197,218.338,810.04752849583,0
+PSCE.US,D,20131004,000000,218.716,221.146,218.716,221.059,1914.4887647464,0
+PSCE.US,D,20131007,000000,219.428,220.966,216.935,216.935,16309.20481754,0
+PSCE.US,D,20131008,000000,219.185,219.185,214.3,214.732,1066.0151101858,0
+PSCE.US,D,20131009,000000,213.426,213.426,210.841,212.384,5074.5211533902,0
+PSCE.US,D,20131010,000000,214.921,219.476,214.921,218.948,3602.9657987675,0
+PSCE.US,D,20131011,000000,219.476,223.508,218.716,222.753,11683.608244466,0
+PSCE.US,D,20131014,000000,222.801,225.749,222.225,225.328,18675.717043738,0
+PSCE.US,D,20131015,000000,225.749,226.035,223.281,224.074,2408.863601699,0
+PSCE.US,D,20131016,000000,225.037,227.312,224.665,227.026,3346.9982170774,0
+PSCE.US,D,20131017,000000,228.044,228.565,226.078,228.044,12012.089644698,0
+PSCE.US,D,20131018,000000,233.919,233.919,229.645,231.94,7951.9355825893,0
+PSCE.US,D,20131021,000000,236.126,236.126,229.505,230.028,11299.760167969,0
+PSCE.US,D,20131022,000000,232.27,233.402,228.891,229.742,3795.3030211673,0
+PSCE.US,D,20131023,000000,228.983,228.983,223.281,224.399,9742.675694041,0
+PSCE.US,D,20131024,000000,225.749,229.269,224.574,229.128,2451.4215692762,0
+PSCE.US,D,20131025,000000,229.219,230.59,227.264,228.42,3198.0453305573,0
+PSCE.US,D,20131028,000000,227.546,252.024,227.22,227.952,8825.820062451,0
+PSCE.US,D,20131029,000000,231.237,231.374,230.207,231.146,3837.4478045931,0
+PSCE.US,D,20131030,000000,233.727,233.727,227.172,229.269,2238.8383234658,0
+PSCE.US,D,20131031,000000,231.94,231.94,225.087,227.264,5678.3897904199,0
+PSCE.US,D,20131101,000000,226.935,226.935,219.805,223.696,3517.6432715375,0
+PSCE.US,D,20131104,000000,224.665,230.73,224.665,230.73,2878.0342054259,0
+PSCE.US,D,20131105,000000,228.891,228.983,225.232,225.986,2174.1750037975,0
+PSCE.US,D,20131106,000000,229.316,229.316,222.898,223.14,3024.9211711898,0
+PSCE.US,D,20131107,000000,225.279,225.279,216.46,217.588,2132.2368124471,0
+PSCE.US,D,20131108,000000,217.026,223.841,217.026,223.746,9455.5127089328,0
+PSCE.US,D,20131111,000000,223.746,225.986,223.09,223.841,6203.753438715,0
+PSCE.US,D,20131112,000000,222.274,222.898,221.146,221.427,554.49313095711,0
+PSCE.US,D,20131113,000000,220.545,224.806,220.545,224.806,1961.178573836,0
+PSCE.US,D,20131114,000000,223.696,226.321,223.696,225.517,2260.1173072544,0
+PSCE.US,D,20131115,000000,228.044,228.044,224.496,226.224,2410.1031541527,0
+PSCE.US,D,20131118,000000,226.224,226.224,218.241,218.673,7739.3523367791,0
+PSCE.US,D,20131119,000000,218.673,220.037,215.767,217.68,2963.356732656,0
+PSCE.US,D,20131120,000000,218.291,219.138,217.544,217.544,2665.0377754644,0
+PSCE.US,D,20131121,000000,218.807,221.867,218.803,221.765,2970.5874553026,0
+PSCE.US,D,20131122,000000,223.324,223.324,219.805,222.322,6203.753438715,0
+PSCE.US,D,20131125,000000,223.841,223.841,217.221,217.584,3385.630935218,0
+PSCE.US,D,20131126,000000,217.026,220.594,216.503,220.037,2132.2368124471,0
+PSCE.US,D,20131127,000000,218.852,218.852,215.772,216.839,7709.8096699659,0
+PSCE.US,D,20131129,000000,214.921,219.664,214.921,218.01,2407.0042730183,0
+PSCE.US,D,20131202,000000,216.46,218.216,216.422,217.123,2727.6351743765,0
+PSCE.US,D,20131203,000000,217.588,217.588,216.329,217.303,724.72500126583,0
+PSCE.US,D,20131204,000000,217.449,219.617,215.726,218.291,6160.9888790621,0
+PSCE.US,D,20131205,000000,217.449,218.673,216.694,217.588,3027.4002760972,0
+PSCE.US,D,20131206,000000,219.138,219.664,214.084,214.4,1483.1245108574,0
+PSCE.US,D,20131209,000000,214.35,214.586,211.731,213.241,5585.6299484677,0
+PSCE.US,D,20131210,000000,214.446,216.233,212.342,212.342,7802.7761039937,0
+PSCE.US,D,20131211,000000,212.53,212.53,208.304,208.594,2932.9876975402,0
+PSCE.US,D,20131212,000000,206.566,210.225,206.566,210.178,9060.715252428,0
+PSCE.US,D,20131213,000000,208.91,209.799,206.857,209.799,2238.8383234658,0
+PSCE.US,D,20131216,000000,209.842,212.53,206.383,212.342,1940.106182123,0
+PSCE.US,D,20131217,000000,211.024,211.209,208.687,211.117,2067.7800848545,0
+PSCE.US,D,20131218,000000,211.159,211.349,208.304,211.024,1684.5517845843,0
+PSCE.US,D,20131219,000000,211.073,211.485,210.274,210.604,2529.9265580107,0
+PSCE.US,D,20131220,000000,212.006,214.586,212.006,212.961,2684.0442464213,0
+PSCE.US,D,20131223,000000,214.547,216.648,214.547,214.787,8165.1386046266,0
+PSCE.US,D,20131224,000000,215.202,217.965,214.97,217.641,1930.1897624934,0
+PSCE.US,D,20131226,000000,217.918,217.918,215.907,216.422,1364.7472515286,0
+PSCE.US,D,20131227,000000,215.772,218.741,215.772,218.633,1942.5852870304,0
+PSCE.US,D,20131230,000000,220.134,220.134,215.996,215.996,1360.6154100162,0
+PSCE.US,D,20131231,000000,215.861,217.501,215.202,217.356,1940.106182123,0
+PSCE.US,D,20140102,000000,216.286,216.286,211.499,212.447,1645.9190664438,0
+PSCE.US,D,20140103,000000,213.246,213.246,210.705,212.463,686.50546727663,0
+PSCE.US,D,20140106,000000,212.298,212.298,209.897,211.548,7982.9243939319,0
+PSCE.US,D,20140107,000000,212.67,212.67,211.499,212.152,1854.7836548931,0
+PSCE.US,D,20140108,000000,212.152,212.486,209.441,209.717,2665.0377754644,0
+PSCE.US,D,20140109,000000,210.512,210.559,206.16,207.333,3975.8644952567,0
+PSCE.US,D,20140110,000000,207.283,209.897,207.239,209.345,2458.8588839983,0
+PSCE.US,D,20140113,000000,208.692,209.717,204.466,204.649,13516.286547268,0
+PSCE.US,D,20140114,000000,205.957,210.507,203.145,210.134,2085.7535954334,0
+PSCE.US,D,20140115,000000,210.609,212.438,210.323,211.731,1385.8196432415,0
+PSCE.US,D,20140116,000000,211.78,213.342,211.028,212.67,4327.4842079577,0
+PSCE.US,D,20140117,000000,212.346,213.149,210.753,211.121,4498.7490386446,0
+PSCE.US,D,20140121,000000,212.583,213.575,212.152,213.357,956.72790218419,0
+PSCE.US,D,20140122,000000,215.535,217.356,215.535,216.969,4369.0092151569,0
+PSCE.US,D,20140123,000000,216.335,217.128,212.961,213.527,2558.4362644458,0
+PSCE.US,D,20140124,000000,210.802,210.932,208.455,209.717,1087.7072781256,0
+PSCE.US,D,20140127,000000,208.643,208.643,204.795,208.072,2686.5233513286,0
+PSCE.US,D,20140128,000000,207.239,209.897,207.239,209.897,959.41359916721,0
+PSCE.US,D,20140129,000000,208.208,208.779,206.862,206.9,720.5931597535,0
+PSCE.US,D,20140130,000000,208.599,210.323,207.468,209.804,873.88447986161,0
+PSCE.US,D,20140131,000000,206.522,208.915,205.675,207.554,2110.7512365831,0
+PSCE.US,D,20140203,000000,205.488,205.488,200.874,201.648,1178.8143834729,0
+PSCE.US,D,20140204,000000,202.453,205.85,202.453,205.791,1629.1851083188,0
+PSCE.US,D,20140205,000000,203.096,203.687,200.849,200.849,1821.7289227942,0
+PSCE.US,D,20140206,000000,205.269,205.791,205.211,205.511,642.08817101888,0
+PSCE.US,D,20140207,000000,204.252,205.957,203.289,204.602,1403.7931538203,0
+PSCE.US,D,20140210,000000,204.181,204.558,202.674,204.558,623.49488421331,0
+PSCE.US,D,20140211,000000,205.764,209.055,203.71,209.055,1030.4812731796,0
+PSCE.US,D,20140212,000000,208.164,210.981,208.164,210.981,491.27595581818,0
+PSCE.US,D,20140213,000000,211.028,216.335,211.028,215.971,3806.6655853262,0
+PSCE.US,D,20140214,000000,216.89,217.221,216.243,217.221,531.97459471481,0
+PSCE.US,D,20140218,000000,217.201,220.55,217.201,219.524,633.61789591858,0
+PSCE.US,D,20140219,000000,219.049,220.525,219.049,219.049,712.12288465318,0
+PSCE.US,D,20140220,000000,220.188,221.442,220.188,221.339,583.62261361915,0
+PSCE.US,D,20140221,000000,221.151,223.136,221.151,222.564,925.94568291719,0
+PSCE.US,D,20140224,000000,221.199,227.831,221.199,226.665,2842.5003684199,0
+PSCE.US,D,20140225,000000,226.472,226.472,224.355,225.382,372.6921044138,0
+PSCE.US,D,20140226,000000,225.474,227.177,224.297,225.74,4477.4700548558,0
+PSCE.US,D,20140227,000000,224.901,227.686,223.368,227.686,1516.7990191829,0
+PSCE.US,D,20140228,000000,227.957,230.924,227.023,229.321,6763.6179636381,0
+PSCE.US,D,20140303,000000,230.168,230.168,228.188,228.233,2944.9700379259,0
+PSCE.US,D,20140304,000000,229.937,234.38,229.937,234.38,1346.3605567986,0
+PSCE.US,D,20140305,000000,233.072,233.072,230.633,231.573,8853.0902164323,0
+PSCE.US,D,20140306,000000,232.793,233.122,232.589,232.869,410.70504632738,0
+PSCE.US,D,20140307,000000,233.31,233.31,230.934,232.182,431.98403011599,0
+PSCE.US,D,20140310,000000,232.09,232.09,229.176,229.699,778.85212507761,0
+PSCE.US,D,20140311,000000,230.449,230.856,222.834,223.188,2029.1473667141,0
+PSCE.US,D,20140312,000000,224.994,224.994,222.569,223.701,943.09282519343,0
+PSCE.US,D,20140313,000000,223.236,224.858,219.384,220.14,3740.7627132042,0
+PSCE.US,D,20140314,000000,220.188,221.751,220.188,221.322,666.67262801735,0
+PSCE.US,D,20140317,000000,224.994,224.994,222.806,224.578,547.88218453734,0
+PSCE.US,D,20140318,000000,224.994,229.786,224.994,229.632,917.88859196812,0
+PSCE.US,D,20140319,000000,229.37,230.637,228.798,230.168,1864.2868903714,0
+PSCE.US,D,20140320,000000,229.56,233.218,229.56,232.932,2297.3038808654,0
+PSCE.US,D,20140321,000000,234.761,237.342,233.586,234.593,9671.6080200284,0
+PSCE.US,D,20140324,000000,237.773,237.82,232.511,233.315,878.22291344956,0
+PSCE.US,D,20140325,000000,235.237,236.543,235.091,236.543,2418.7800213285,0
+PSCE.US,D,20140326,000000,237.294,237.68,233.537,233.537,873.88447986161,0
+PSCE.US,D,20140327,000000,232.932,237.536,232.893,235.567,1771.9402325704,0
+PSCE.US,D,20140328,000000,236.868,240.125,236.868,239.081,1027.3823920453,0
+PSCE.US,D,20140331,000000,239.743,241.374,239.031,241.156,5114.8066081357,0
+PSCE.US,D,20140401,000000,241.521,241.521,238.485,239.975,830.50014398195,0
+PSCE.US,D,20140402,000000,241.797,243.214,241.191,242.981,1800.0367548544,0
+PSCE.US,D,20140403,000000,243.674,243.96,242.028,242.619,1967.3763361046,0
+PSCE.US,D,20140404,000000,244.468,245.319,238.189,238.702,1277.3588035423,0
+PSCE.US,D,20140407,000000,236.64,237.342,231.809,232.927,1780.823691822,0
+PSCE.US,D,20140408,000000,233.122,239.081,233.122,238.65,1171.7902529019,0
+PSCE.US,D,20140409,000000,239.031,240.218,235.833,239.85,2478.8983153332,0
+PSCE.US,D,20140410,000000,239.506,239.506,233.499,235.475,857.77029796344,0
+PSCE.US,D,20140411,000000,233.586,235.285,232.981,234.152,1462.4653032956,0
+PSCE.US,D,20140414,000000,239.031,239.031,235.043,236.084,2994.1389519229,0
+PSCE.US,D,20140415,000000,236.277,240.628,235.237,240.386,4764.8396320397,0
+PSCE.US,D,20140416,000000,241.102,243.068,240.822,242.594,2501.4168515755,0
+PSCE.US,D,20140417,000000,242.448,245.13,242.448,245.13,10745.473629088,0
+PSCE.US,D,20140421,000000,245.885,246.907,244.468,246.436,9342.3002514944,0
+PSCE.US,D,20140422,000000,247.187,247.937,245.445,246.5,5669.5063311684,0
+PSCE.US,D,20140423,000000,246.54,248.742,246.54,247.255,1301.1168922384,0
+PSCE.US,D,20140424,000000,245.087,248.597,244.236,246.718,3057.1495349864,0
+PSCE.US,D,20140425,000000,243.916,244.277,240.87,241.422,4373.5542408203,0
+PSCE.US,D,20140428,000000,242.498,242.498,236.084,238.421,13268.582648603,0
+PSCE.US,D,20140429,000000,243.77,244.753,240.532,242.124,11285.918498903,0
+PSCE.US,D,20140430,000000,242.686,243.93,239.221,243.93,1854.7836548931,0
+PSCE.US,D,20140501,000000,244.331,244.331,238.044,239.262,2764.615155912,0
+PSCE.US,D,20140502,000000,241.567,243.011,240.26,243.011,1054.4459539512,0
+PSCE.US,D,20140505,000000,240.822,241.737,239.221,240.89,568.7479841747,0
+PSCE.US,D,20140506,000000,240.319,242.168,239.221,239.588,937.10165500053,0
+PSCE.US,D,20140507,000000,238.751,241.567,236.592,241.422,2136.3686539596,0
+PSCE.US,D,20140508,000000,239.221,239.221,234.336,234.336,2031.2132874703,0
+PSCE.US,D,20140509,000000,232.888,234.259,232.275,233.586,3876.4937068847,0
+PSCE.US,D,20140512,000000,234.618,237.013,234.618,237.013,741.45895939085,0
+PSCE.US,D,20140513,000000,235.938,237.536,234.525,237.38,3177.1795309201,0
+PSCE.US,D,20140514,000000,237.153,237.153,234.525,234.761,1116.0103924852,0
+PSCE.US,D,20140515,000000,232.981,232.981,227.08,230.894,4772.2769467619,0
+PSCE.US,D,20140516,000000,230.168,231.897,229.37,231.897,3539.7486236284,0
+PSCE.US,D,20140519,000000,232.366,235.285,232.366,235.145,1410.1975081644,0
+PSCE.US,D,20140520,000000,232.182,232.793,230.783,232.622,5895.1048777425,0
+PSCE.US,D,20140521,000000,232.695,235.986,232.695,235.842,1408.1315874082,0
+PSCE.US,D,20140522,000000,237.585,238.324,236.868,236.868,3681.4707875021,0
+PSCE.US,D,20140523,000000,236.403,236.917,235.337,236.126,601.8027162735,0
+PSCE.US,D,20140527,000000,236.548,238.006,235.793,237.482,1096.7973294528,0
+PSCE.US,D,20140528,000000,238.61,238.636,235.475,237.294,2691.6881532191,0
+PSCE.US,D,20140529,000000,239.128,242.013,237.487,241.936,3814.309492124,0
+PSCE.US,D,20140530,000000,240.169,240.711,238.65,239.955,562.55022190618,0
+PSCE.US,D,20140602,000000,240.348,240.92,236.752,237.013,693.32300577199,0
+PSCE.US,D,20140603,000000,236.181,238.001,235.416,237.946,1087.2940939744,0
+PSCE.US,D,20140604,000000,235.567,237.816,234.162,237.25,911.48423762397,0
+PSCE.US,D,20140605,000000,239.312,241.065,239.312,241.065,438.80156861136,0
+PSCE.US,D,20140606,000000,241.888,243.529,241.656,243.529,484.2518252472,0
+PSCE.US,D,20140609,000000,245.319,247.14,243.394,245.474,480.32657581045,0
+PSCE.US,D,20140610,000000,245.653,245.653,244.56,244.753,447.6850278629,0
+PSCE.US,D,20140611,000000,244.236,245.794,244.09,245.72,2808.4126759429,0
+PSCE.US,D,20140612,000000,248.548,249.017,246.465,247.187,1204.4318008495,0
+PSCE.US,D,20140613,000000,247.187,248.693,246.51,248.508,624.73443666701,0
+PSCE.US,D,20140616,000000,250.813,251.177,249.162,250.296,1406.4788508032,0
+PSCE.US,D,20140617,000000,250.015,252.725,250.015,250.497,2037.82423389,0
+PSCE.US,D,20140618,000000,251.132,254.003,250.953,254.003,4398.9650661213,0
+PSCE.US,D,20140619,000000,254.728,255.063,252.638,254.289,1170.3441083726,0
+PSCE.US,D,20140620,000000,254.428,255.672,253.664,255.64,1149.6849008108,0
+PSCE.US,D,20140623,000000,255.766,256.67,254.428,254.428,936.27528669807,0
+PSCE.US,D,20140624,000000,254.564,254.718,246.264,246.264,2020.8836836894,0
+PSCE.US,D,20140625,000000,245.973,251.839,245.881,251.839,4947.8802110367,0
+PSCE.US,D,20140626,000000,250.615,251.93,250.376,251.747,6082.2772982519,0
+PSCE.US,D,20140627,000000,251.041,253.756,250.901,253.756,1149.6849008108,0
+PSCE.US,D,20140630,000000,252.72,255.672,252.584,255.672,2064.8877957958,0
+PSCE.US,D,20140701,000000,257.187,257.378,255.59,255.59,1758.9249318066,0
+PSCE.US,D,20140702,000000,255.44,256.384,252.812,252.812,6968.7638947261,0
+PSCE.US,D,20140703,000000,253.382,254.332,253.011,253.853,919.95451272429,0
+PSCE.US,D,20140707,000000,253.998,253.998,246.67,246.805,1601.7083622617,0
+PSCE.US,D,20140708,000000,246.805,247.468,242.492,247.468,2190.4957777713,0
+PSCE.US,D,20140709,000000,248.165,248.165,245.895,247.908,1011.6813942984,0
+PSCE.US,D,20140710,000000,243.431,244.095,241.651,244.026,778.85212507761,0
+PSCE.US,D,20140711,000000,241.186,241.321,239.781,239.781,889.1722934573,0
+PSCE.US,D,20140714,000000,241.688,243.814,241.688,243.669,726.37773787078,0
+PSCE.US,D,20140715,000000,242.303,242.303,235.977,237.991,2099.1820803483,0
+PSCE.US,D,20140716,000000,238.363,241.001,238.363,240.473,1887.218610765,0
+PSCE.US,D,20140717,000000,239.879,241.651,235.638,235.823,1347.1869251011,0
+PSCE.US,D,20140718,000000,236.151,237.991,236.151,237.429,1793.8389925858,0
+PSCE.US,D,20140721,000000,237.004,237.671,235.88,237.289,2633.4291878951,0
+PSCE.US,D,20140722,000000,238.553,240.469,238.553,239.685,960.23996746967,0
+PSCE.US,D,20140723,000000,239.162,240.25,238.93,239.971,3297.0029347781,0
+PSCE.US,D,20140724,000000,241.005,241.272,238.131,239.071,4061.3936145624,0
+PSCE.US,D,20140725,000000,237.941,237.941,235.372,236.267,873.67788778599,0
+PSCE.US,D,20140728,000000,235.833,235.833,232.356,233.44,1425.2787296845,0
+PSCE.US,D,20140729,000000,232.452,235.928,232.452,235.469,636.3035929016,0
+PSCE.US,D,20140730,000000,237.801,237.801,232.927,232.927,692.08345331828,0
+PSCE.US,D,20140731,000000,231.984,232.215,225.409,225.88,8882.2196990944,0
+PSCE.US,D,20140801,000000,223.59,226.165,221.276,224.389,3919.2582665376,0
+PSCE.US,D,20140804,000000,224.408,229.85,222.938,229.786,1340.1627945301,0
+PSCE.US,D,20140805,000000,226.926,228.459,222.264,224.486,21527.51405556,0
+PSCE.US,D,20140806,000000,222.506,225.652,222.313,223.871,673.07698236149,0
+PSCE.US,D,20140807,000000,224.844,225.222,220.774,221.659,4037.6355258665,0
+PSCE.US,D,20140808,000000,224.064,227.555,224.064,227.303,489.82981128885,0
+PSCE.US,D,20140811,000000,229.074,231.563,228.649,228.649,36801.692574258,0
+PSCE.US,D,20140812,000000,228.083,231.098,224.389,224.437,527.01638489999,0
+PSCE.US,D,20140813,000000,224.704,225.027,224.234,224.801,429.50492520857,0
+PSCE.US,D,20140814,000000,223.784,223.784,221.262,221.678,880.49542628136,0
+PSCE.US,D,20140815,000000,222.889,223.832,222.409,223.639,537.75917283209,0
+PSCE.US,D,20140818,000000,225.368,225.652,223.686,225.027,846.6143258801,0
+PSCE.US,D,20140819,000000,226.926,228.702,226.838,226.882,4426.2352201026,0
+PSCE.US,D,20140820,000000,225.7,225.7,223.547,224.752,1787.6412303174,0
+PSCE.US,D,20140821,000000,224.936,225.783,222.365,225.783,4326.6578396552,0
+PSCE.US,D,20140822,000000,224.204,226.069,223.082,225.972,2219.6252604332,0
+PSCE.US,D,20140825,000000,227.26,227.583,226.311,227.443,955.07516557924,0
+PSCE.US,D,20140826,000000,230.537,231.098,229.891,231.006,2804.6940185818,0
+PSCE.US,D,20140827,000000,230.251,231.611,230.251,230.488,789.18172885846,0
+PSCE.US,D,20140828,000000,229.462,230.725,229.316,229.501,738.77326240783,0
+PSCE.US,D,20140829,000000,230.121,232.593,230.121,232.593,576.39189097256,0
+PSCE.US,D,20140902,000000,231.708,232.215,228.412,229.074,1389.7448926782,0
+PSCE.US,D,20140903,000000,231.277,231.799,229.636,229.636,632.37834346487,0
+PSCE.US,D,20140904,000000,229.074,229.074,221.708,222.076,2283.8753959503,0
+PSCE.US,D,20140905,000000,222.119,223.13,221.896,223.13,351.61971270081,0
+PSCE.US,D,20140908,000000,220.691,221.136,218.165,218.427,1680.4199430719,0
+PSCE.US,D,20140909,000000,218.755,220.725,216.319,216.683,1273.8467382569,0
+PSCE.US,D,20140910,000000,214.015,217.849,214.015,217.341,4688.8137482126,0
+PSCE.US,D,20140911,000000,215.893,220.221,215.846,220.173,2361.5540163825,0
+PSCE.US,D,20140912,000000,217.767,219.321,215.134,215.221,1915.1085409734,0
+PSCE.US,D,20140915,000000,215.134,216.829,213.507,216.587,1625.0532668065,0
+PSCE.US,D,20140916,000000,217.163,219.292,216.769,218.236,718.11405484609,0
+PSCE.US,D,20140917,000000,220.488,220.488,217.903,219.244,491.89573204503,0
+PSCE.US,D,20140918,000000,217.39,218.043,214.134,214.907,561.72385360372,0
+PSCE.US,D,20140919,000000,215.047,215.047,211.285,212.467,1158.3617679867,0
+PSCE.US,D,20140922,000000,208.436,209.423,205.521,206.601,1548.6141988281,0
+PSCE.US,D,20140923,000000,205.986,209.234,205.986,207.263,5417.2574068395,0
+PSCE.US,D,20140924,000000,206.46,209.742,205.449,209.586,1032.960378087,0
+PSCE.US,D,20140925,000000,209.185,209.185,205.284,205.284,545.19648755432,0
+PSCE.US,D,20140926,000000,207.5,207.5,205.57,207.263,368.56026290145,0
+PSCE.US,D,20140929,000000,204.959,208.052,204.727,207.337,4839.6259634132,0
+PSCE.US,D,20140930,000000,202.524,203.173,202.524,203.173,1533.3263852323,0
+PSCE.US,D,20141001,000000,199.804,200.07,195.336,195.537,1007.1363686348,0
+PSCE.US,D,20141002,000000,194.296,194.484,188.298,193.424,2610.9106516528,0
+PSCE.US,D,20141003,000000,192.05,192.912,190.733,190.733,6268.6233504587,0
+PSCE.US,D,20141006,000000,190.975,191.905,187.684,189.199,2441.7117417221,0
+PSCE.US,D,20141007,000000,187.97,190.152,186.291,186.337,1141.0080336349,0
+PSCE.US,D,20141008,000000,184.548,184.973,177.66,184.973,2896.8340843072,0
+PSCE.US,D,20141009,000000,185.158,185.158,176.719,176.719,1085.6413573695,0
+PSCE.US,D,20141010,000000,175.098,175.389,168.917,170.849,2730.5274634352,0
+PSCE.US,D,20141013,000000,170.946,172.673,162.252,162.261,5899.6499034061,0
+PSCE.US,D,20141014,000000,163.627,165.731,157.992,159.531,2035.5517210582,0
+PSCE.US,D,20141015,000000,158.646,165.64,153.002,165.205,3168.7092558197,0
+PSCE.US,D,20141016,000000,162.02,174.503,162.02,172.843,5673.0183964537,0
+PSCE.US,D,20141017,000000,176.532,179.619,167.503,168.637,3583.7527357351,0
+PSCE.US,D,20141020,000000,166.207,171.74,166.207,169.557,2761.7228668535,0
+PSCE.US,D,20141021,000000,173.613,175.051,171.648,175.051,3066.8593625402,0
+PSCE.US,D,20141022,000000,175.584,177.606,167.122,167.122,3293.9040536437,0
+PSCE.US,D,20141023,000000,168.447,174.31,168.447,173.234,909.21172479218,0
+PSCE.US,D,20141024,000000,172.771,172.771,168.685,169.769,1331.6925194298,0
+PSCE.US,D,20141027,000000,167.315,167.315,160.993,163.763,1736.8195797155,0
+PSCE.US,D,20141028,000000,165.205,170.946,163.297,170.946,2186.9837124859,0
+PSCE.US,D,20141029,000000,175.82,176.769,174.174,175.485,3837.2412125175,0
+PSCE.US,D,20141030,000000,174.645,174.645,169.531,173.144,834.83857756992,0
+PSCE.US,D,20141031,000000,173.985,176.057,168.902,176.009,1763.8831416213,0
+PSCE.US,D,20141103,000000,177.461,180.641,173.66,173.936,1164.3529381797,0
+PSCE.US,D,20141104,000000,171.599,171.599,163.391,163.899,1977.912531961,0
+PSCE.US,D,20141105,000000,166.487,168.776,163.532,167.843,1647.3652109732,0
+PSCE.US,D,20141106,000000,166.298,168.26,163.577,168.26,821.41009265479,0
+PSCE.US,D,20141107,000000,168.917,175.912,168.447,175.912,4705.5477063376,0
+PSCE.US,D,20141110,000000,174.455,178.439,169.857,170.574,2575.5834067221,0
+PSCE.US,D,20141111,000000,172.213,173.985,170.995,173.565,1497.5859561506,0
+PSCE.US,D,20141112,000000,170.897,174.905,170.897,173.124,1937.4204851399,0
+PSCE.US,D,20141113,000000,171.066,171.11,165.717,168.4,3850.8762895084,0
+PSCE.US,D,20141114,000000,169.808,173.613,168.869,173.004,855.29119305604,0
+PSCE.US,D,20141117,000000,170.71,170.71,168.917,169.716,405.12706028572,0
+PSCE.US,D,20141118,000000,168.965,170.995,167.745,169.527,1418.6677832646,0
+PSCE.US,D,20141119,000000,167.05,168.094,166.207,166.807,1509.9814806875,0
+PSCE.US,D,20141120,000000,170.049,172.771,170.049,172.771,1782.2698363513,0
+PSCE.US,D,20141121,000000,177.142,177.142,174.832,176.44,1046.5954550778,0
+PSCE.US,D,20141124,000000,175.438,175.912,173.516,173.985,486.93752223021,0
+PSCE.US,D,20141125,000000,176.057,176.057,169.629,170.485,15475.192608273,0
+PSCE.US,D,20141126,000000,168.114,168.447,165.446,165.689,2520.8365066835,0
+PSCE.US,D,20141128,000000,162.213,162.213,143.636,143.636,7232.7885673652,0
+PSCE.US,D,20141201,000000,140.576,143.253,134.996,138.175,6341.963537303,0
+PSCE.US,D,20141202,000000,138.006,141.941,137.203,137.581,3887.6496789683,0
+PSCE.US,D,20141203,000000,138.418,143.636,138.418,141.337,7473.8815196109,0
+PSCE.US,D,20141204,000000,141.003,141.003,136.22,136.632,3449.2612945081,0
+PSCE.US,D,20141205,000000,137.416,137.691,134.288,134.574,3404.8439982504,0
+PSCE.US,D,20141208,000000,132.605,132.692,124.206,124.35,5498.4480925569,0
+PSCE.US,D,20141209,000000,124.811,132.788,124.811,132.741,10943.38883753,0
+PSCE.US,D,20141210,000000,130.489,130.916,125.421,127.174,9401.3855851211,0
+PSCE.US,D,20141211,000000,127.783,129.952,124.589,125.039,10069.504357668,0
+PSCE.US,D,20141212,000000,122.792,125.185,121.79,122.372,3811.4172030655,0
+PSCE.US,D,20141215,000000,123.746,124.35,119.796,119.932,4054.5760760671,0
+PSCE.US,D,20141216,000000,120.072,127.686,120.072,123.698,6693.1700658525,0
+PSCE.US,D,20141217,000000,124.729,136.729,124.729,134.598,7879.8349481989,0
+PSCE.US,D,20141218,000000,140.91,141.235,132.087,134.671,6260.3596674341,0
+PSCE.US,D,20141219,000000,137.425,144.197,134.841,143.205,5851.1007656359,0
+PSCE.US,D,20141222,000000,138.699,144.197,137.991,140.431,6646.6868488386,0
+PSCE.US,D,20141223,000000,141.094,142.78,140.621,142.309,20820.349380722,0
+PSCE.US,D,20141224,000000,140.668,141.094,138.04,141.094,1792.186255981,0
+PSCE.US,D,20141226,000000,141.472,143.064,138.931,140.766,3617.2206519851,0
+PSCE.US,D,20141229,000000,140.343,143.442,139.492,141.613,14207.956816436,0
+PSCE.US,D,20141230,000000,142.406,142.406,139.487,139.681,6638.2165737382,0
+PSCE.US,D,20141231,000000,140.48,141.38,136.17,139.584,8058.1239094568,0
+PSCE.US,D,20150102,000000,140.058,140.853,136.714,140.668,3715.3518879032,0
+PSCE.US,D,20150105,000000,137.943,137.943,131.97,133.19,6194.8699794635,0
+PSCE.US,D,20150106,000000,133.892,134.652,126.369,128.21,8273.39285225,0
+PSCE.US,D,20150107,000000,132.861,132.861,125.232,126.989,11179.730172035,0
+PSCE.US,D,20150108,000000,129.042,131.447,127.4,130.412,10183.336591333,0
+PSCE.US,D,20150109,000000,131.027,131.263,127.362,129.618,14785.588259862,0
+PSCE.US,D,20150112,000000,129.091,129.091,122.135,123.649,16299.701582061,0
+PSCE.US,D,20150113,000000,125.61,125.982,121.233,123.557,17465.087480619,0
+PSCE.US,D,20150114,000000,122.181,126.989,120.397,126.607,12914.897015147,0
+PSCE.US,D,20150115,000000,130.479,130.479,122.322,122.322,22327.438572351,0
+PSCE.US,D,20150116,000000,123.94,128.306,123.94,128.19,11532.176253039,0
+PSCE.US,D,20150120,000000,128.306,128.306,123.518,125.329,20182.393051215,0
+PSCE.US,D,20150121,000000,126.492,129.879,126.321,128.761,7146.2264876815,0
+PSCE.US,D,20150122,000000,129.947,130.407,125.565,127.745,10076.321896163,0
+PSCE.US,D,20150123,000000,127.745,128.992,125.565,126.032,6647.9264012923,0
+PSCE.US,D,20150126,000000,128.117,129.133,124.636,129.091,14064.375323881,0
+PSCE.US,D,20150127,000000,129.279,132.12,127.55,131.442,11395.618891056,0
+PSCE.US,D,20150128,000000,131.122,131.122,122.322,122.937,13450.796859298,0
+PSCE.US,D,20150129,000000,123.988,124.404,118.373,123.422,15281.615833419,0
+PSCE.US,D,20150130,000000,122.135,127.41,121.704,125.382,7744.9303228207,0
+PSCE.US,D,20150202,000000,128.35,131.97,126.898,131.97,6381.8358078972,0
+PSCE.US,D,20150203,000000,133.941,139.54,133.562,138.311,10406.456032999,0
+PSCE.US,D,20150204,000000,140.203,140.203,132.111,134.933,13769.3618399,0
+PSCE.US,D,20150205,000000,136.574,139.681,136.376,138.064,8104.1939423195,0
+PSCE.US,D,20150206,000000,140.156,141.094,136.443,138.359,10780.181097791,0
+PSCE.US,D,20150209,000000,139.395,142.406,139.395,140.035,11429.913175608,0
+PSCE.US,D,20150210,000000,140.253,141.284,132.668,135.218,13326.2218377,0
+PSCE.US,D,20150211,000000,134.037,134.976,129.898,133.747,5666.8206341853,0
+PSCE.US,D,20150212,000000,137.561,139.075,136.376,136.665,5511.2568012454,0
+PSCE.US,D,20150213,000000,140.011,141.937,138.747,141.937,5000.9743744704,0
+PSCE.US,D,20150217,000000,142.26,143.82,138.98,143.587,8788.0137126131,0
+PSCE.US,D,20150218,000000,144.333,144.333,140.621,141.084,6717.5479307755,0
+PSCE.US,D,20150219,000000,139.028,143.398,136.95,141.709,7917.0215218099,0
+PSCE.US,D,20150220,000000,142.503,142.503,139.443,139.961,3742.8286339604,0
+PSCE.US,D,20150223,000000,141.563,141.563,135.208,137.091,10220.936349095,0
+PSCE.US,D,20150224,000000,138.554,139.443,135.823,137.425,9209.254954797,0
+PSCE.US,D,20150225,000000,136.25,138.882,135.025,138.882,4819.9997162295,0
+PSCE.US,D,20150226,000000,140.106,140.106,136.985,137.605,1547.3746463743,0
+PSCE.US,D,20150227,000000,140.853,140.853,137.019,137.832,3984.3347703573,0
+PSCE.US,D,20150302,000000,138.214,138.214,133.61,136.346,4528.704889609,0
+PSCE.US,D,20150303,000000,137.001,139.351,135.644,137.512,6208.7116485297,0
+PSCE.US,D,20150304,000000,137.328,138.311,134.221,137.653,4528.704889609,0
+PSCE.US,D,20150305,000000,137.798,137.798,135.914,137.377,1807.4740695766,0
+PSCE.US,D,20150306,000000,134.884,136.443,133.66,133.66,3295.7633823244,0
+PSCE.US,D,20150309,000000,133.66,134.884,131.786,132.44,1850.0320371538,0
+PSCE.US,D,20150310,000000,131.689,131.689,128.441,128.992,7229.6896862308,0
+PSCE.US,D,20150311,000000,128.848,130.654,127.269,130.654,4337.8138117386,0
+PSCE.US,D,20150312,000000,131.027,131.263,129.23,130.141,3274.2778064601,0
+PSCE.US,D,20150313,000000,128.165,128.897,125.518,127.939,4082.8791904267,0
+PSCE.US,D,20150316,000000,126.849,126.849,124.211,126.321,2912.9482662053,0
+PSCE.US,D,20150317,000000,126.989,126.989,124.075,124.735,4422.7231548173,0
+PSCE.US,D,20150318,000000,124.636,131.027,122.657,130.233,5103.4440439766,0
+PSCE.US,D,20150319,000000,124.49,128.441,124.49,127.362,3465.9952526331,0
+PSCE.US,D,20150320,000000,130.412,130.412,128.21,128.533,1084.8149890669,0
+PSCE.US,D,20150323,000000,129.754,131.592,127.459,127.459,3635.8139387907,0
+PSCE.US,D,20150324,000000,127.6,129.042,125.799,128.717,1552.3328561891,0
+PSCE.US,D,20150325,000000,130.702,131.543,129.521,130.654,1531.0538724006,0
+PSCE.US,D,20150326,000000,132.622,135.363,131.215,132.396,4146.3029576413,0
+PSCE.US,D,20150327,000000,131.689,131.689,128.805,130.319,1339.3364262276,0
+PSCE.US,D,20150330,000000,132.063,132.622,130.184,131.834,1850.0320371538,0
+PSCE.US,D,20150331,000000,130.978,132.537,130.301,131.027,1832.0585265751,0
+PSCE.US,D,20150401,000000,131.689,134.506,131.689,132.861,2317.3433122005,0
+PSCE.US,D,20150402,000000,132.958,134.743,132.958,134.085,871.81855910544,0
+PSCE.US,D,20150406,000000,134.27,139.584,134.27,139.443,2700.3650203951,0
+PSCE.US,D,20150407,000000,138.457,142.876,138.457,139.259,3375.3013314372,0
+PSCE.US,D,20150408,000000,140.529,140.529,136.95,136.95,2912.9482662053,0
+PSCE.US,D,20150409,000000,138.167,140.668,138.167,140.621,2971.413823605,0
+PSCE.US,D,20150410,000000,141.424,141.472,140.253,141.094,5826.1031244863,0
+PSCE.US,D,20150413,000000,142.029,142.26,139.681,139.913,2849.3179069152,0
+PSCE.US,D,20150414,000000,141.937,145.379,141.757,144.806,6229.9906323185,0
+PSCE.US,D,20150415,000000,145.799,153.22,145.406,152.935,24056.407653192,0
+PSCE.US,D,20150416,000000,152.982,154.295,149.701,150.97,4546.0586239609,0
+PSCE.US,D,20150417,000000,151.482,151.482,145.896,147.018,3380.6727254031,0
+PSCE.US,D,20150420,000000,148.137,150.495,147.528,147.576,3167.8828875172,0
+PSCE.US,D,20150421,000000,148.761,148.761,140.804,141.428,6298.1660172722,0
+PSCE.US,D,20150422,000000,142.12,143.162,140.031,141.468,8813.4245379139,0
+PSCE.US,D,20150423,000000,141.937,144.478,141.937,143.253,2147.5246260428,0
+PSCE.US,D,20150424,000000,143.398,143.398,139.633,140.383,8080.0226694722,0
+PSCE.US,D,20150427,000000,141.332,141.661,139.816,140.3,1998.5717395228,0
+PSCE.US,D,20150428,000000,141.186,141.472,140.3,141.094,1998.5717395228,0
+PSCE.US,D,20150429,000000,140.853,147.819,140.853,146.777,5783.3385648334,0
+PSCE.US,D,20150430,000000,145.799,149.943,145.039,148.761,6336.5921433369,0
+PSCE.US,D,20150501,000000,148.567,148.567,145.33,146.308,2105.1732505413,0
+PSCE.US,D,20150504,000000,145.896,147.44,144.153,145.617,1361.0285941674,0
+PSCE.US,D,20150505,000000,148.137,149.091,144.333,144.574,1382.307577956,0
+PSCE.US,D,20150506,000000,145.519,146.661,141.284,141.937,2466.089606645,0
+PSCE.US,D,20150507,000000,143.253,143.253,136.395,138.078,3503.5950103955,0
+PSCE.US,D,20150508,000000,140.3,140.804,136.395,140.804,4401.6507631044,0
+PSCE.US,D,20150511,000000,141.38,141.38,138.078,138.214,1573.1986558265,0
+PSCE.US,D,20150512,000000,138.263,140.257,137.237,140.011,2239.0449155414,0
+PSCE.US,D,20150513,000000,139.913,139.961,138.167,138.699,2955.7128258582,0
+PSCE.US,D,20150514,000000,138.747,139.492,136.482,136.762,1552.3328561891,0
+PSCE.US,D,20150515,000000,135.408,137.653,133.747,137.581,11675.757745593,0
+PSCE.US,D,20150518,000000,137.425,137.425,134.884,136.361,1712.235122717,0
+PSCE.US,D,20150519,000000,133.795,135.408,131.689,132.716,12374.865329482,0
+PSCE.US,D,20150520,000000,132.861,133.61,131.312,133.426,2381.5934477174,0
+PSCE.US,D,20150521,000000,134.556,137.188,134.556,136.525,1828.7530533652,0
+PSCE.US,D,20150522,000000,135.498,137.091,134.463,134.835,1743.4305261353,0
+PSCE.US,D,20150526,000000,132.716,133.466,131.166,132.154,1996.5058187665,0
+PSCE.US,D,20150527,000000,132.202,132.537,130.184,132.154,5698.4292217548,0
+PSCE.US,D,20150528,000000,132.063,132.063,129.947,131.361,6419.4355656594,0
+PSCE.US,D,20150529,000000,131.689,132.537,131.447,132.154,2658.2202369691,0
+PSCE.US,D,20150601,000000,132.202,132.202,129.662,130.246,2545.0077795309,0
+PSCE.US,D,20150602,000000,130.233,134.114,130.233,133.268,1572.5788795996,0
+PSCE.US,D,20150603,000000,132.716,133.515,132.488,132.537,531.97459471481,0
+PSCE.US,D,20150604,000000,130.75,131.122,130.319,130.319,1126.959772493,0
+PSCE.US,D,20150605,000000,133.331,133.331,131.786,133.141,1701.0791506337,0
+PSCE.US,D,20150608,000000,132.716,133.562,130.799,131.884,1807.4740695766,0
+PSCE.US,D,20150609,000000,132.909,133.747,132.252,132.252,1118.4894973926,0
+PSCE.US,D,20150610,000000,135.451,136.395,133.747,136.105,1576.2975369608,0
+PSCE.US,D,20150611,000000,136.617,136.617,133.239,133.282,420.41487388141,0
+PSCE.US,D,20150612,000000,132.716,132.716,131.786,131.97,1318.2640345147,0
+PSCE.US,D,20150615,000000,131.404,132.488,129.57,131.122,1680.2133509964,0
+PSCE.US,D,20150616,000000,131.689,132.063,131.166,131.689,1318.2640345147,0
+PSCE.US,D,20150617,000000,133.795,134.037,130.557,131.215,616.47075364232,0
+PSCE.US,D,20150618,000000,130.459,130.509,128.441,128.805,4784.4658792235,0
+PSCE.US,D,20150619,000000,127.662,128.225,126.19,126.432,2611.9436120306,0
+PSCE.US,D,20150622,000000,126.768,128.272,125.997,127.904,2485.0960776016,0
+PSCE.US,D,20150623,000000,127.328,130.392,127.328,130.329,806.74205528594,0
+PSCE.US,D,20150624,000000,129.869,130.063,128.964,129.724,721.83271220719,0
+PSCE.US,D,20150625,000000,128.917,128.917,127.952,127.952,488.38366675954,0
+PSCE.US,D,20150626,000000,127.1,127.662,126.19,127.614,1252.5677544683,0
+PSCE.US,D,20150629,000000,124.922,126.814,124.603,124.603,3355.2619001023,0
+PSCE.US,D,20150630,000000,126.094,126.094,123.475,124.434,1597.783112825,0
+PSCE.US,D,20150701,000000,124.966,125.01,117.961,118.054,7836.037428168,0
+PSCE.US,D,20150702,000000,119.651,119.748,117.162,117.628,4141.1381557507,0
+PSCE.US,D,20150706,000000,116.689,116.689,112.675,113.015,21660.972536408,0
+PSCE.US,D,20150707,000000,112.256,116.118,108.682,115.875,6095.0860069401,0
+PSCE.US,D,20150708,000000,115.213,115.213,110.004,110.996,2548.3132527406,0
+PSCE.US,D,20150709,000000,112.82,114.008,112.675,112.82,1104.4412362506,0
+PSCE.US,D,20150710,000000,113.677,113.677,110.76,111.283,5054.0685379039,0
+PSCE.US,D,20150713,000000,110.662,112.539,110.285,112.158,4353.3082174099,0
+PSCE.US,D,20150714,000000,112.158,115.92,112.158,115.26,1401.3140489128,0
+PSCE.US,D,20150715,000000,114.201,114.201,110.087,110.465,4025.0334092537,0
+PSCE.US,D,20150716,000000,110.996,111.828,109.051,109.336,2293.5852235043,0
+PSCE.US,D,20150717,000000,109.859,109.859,105.527,105.527,12317.019548309,0
+PSCE.US,D,20150720,000000,105.057,105.198,102.037,102.037,3610.196521414,0
+PSCE.US,D,20150721,000000,102.415,104.351,101.615,101.896,14355.876742578,0
+PSCE.US,D,20150722,000000,101.06,101.06,98.6916,99.5385,4375.2069774253,0
+PSCE.US,D,20150723,000000,99.8732,100.823,97.3899,100.207,2781.9688902641,0
+PSCE.US,D,20150724,000000,100.397,100.397,94.5441,94.9265,5691.4050911838,0
+PSCE.US,D,20150727,000000,94.1856,94.4037,92.2493,92.6658,5563.9377805277,0
+PSCE.US,D,20150728,000000,92.8546,96.4463,91.7314,95.9138,5436.2638777962,0
+PSCE.US,D,20150729,000000,94.6409,100.585,94.6409,99.3458,8091.5918257068,0
+PSCE.US,D,20150730,000000,98.9723,99.7282,97.719,97.9518,3397.6132756038,0
+PSCE.US,D,20150731,000000,98.0818,98.5478,95.1587,95.2555,2569.3856444537,0
+PSCE.US,D,20150803,000000,93.8952,94.8775,92.056,92.2013,2851.3838276712,0
+PSCE.US,D,20150804,000000,92.8062,94.4037,91.4943,92.056,3142.6786542919,0
+PSCE.US,D,20150805,000000,93.658,94.1856,90.6518,91.0781,5903.7817449185,0
+PSCE.US,D,20150806,000000,91.1216,94.9547,89.2386,94.9547,2129.9642996154,0
+PSCE.US,D,20150807,000000,95.4492,95.4492,90.1779,90.8845,1868.831916035,0
+PSCE.US,D,20150810,000000,92.8062,97.6319,91.591,97.4383,4502.4676960055,0
+PSCE.US,D,20150811,000000,94.3162,96.8188,94.3162,96.635,3621.3524934974,0
+PSCE.US,D,20150812,000000,98.5951,98.5951,95.8648,98.4506,3525.2871783353,0
+PSCE.US,D,20150813,000000,97.8168,97.8168,94.6409,95.1587,3249.2801653105,0
+PSCE.US,D,20150814,000000,95.1587,95.5895,94.1856,94.1856,658.40894499265,0
+PSCE.US,D,20150817,000000,93.5128,94.6409,93.2805,93.7064,2846.0124337053,0
+PSCE.US,D,20150818,000000,93.658,93.658,92.3847,92.9944,3652.5478969157,0
+PSCE.US,D,20150819,000000,91.7755,91.7755,88.5706,89.6013,2485.0960776016,0
+PSCE.US,D,20150820,000000,89.4756,89.9887,85.4147,85.5599,11191.29932827,0
+PSCE.US,D,20150821,000000,84.8919,86.9736,83.1204,83.1204,12465.559250678,0
+PSCE.US,D,20150824,000000,70.8743,83.8225,70.8743,78.2075,15245.049036034,0
+PSCE.US,D,20150825,000000,80.0515,80.0515,77.3117,77.3117,6689.2448164157,0
+PSCE.US,D,20150826,000000,79.674,79.674,77.6989,78.9527,22340.66046519,0
+PSCE.US,D,20150827,000000,81.6005,86.1751,81.0925,85.463,5797.5934180511,0
+PSCE.US,D,20150828,000000,85.6518,91.1216,85.6518,90.3666,7709.189893739,0
+PSCE.US,D,20150831,000000,89.9407,94.1856,87.3511,94.0888,4608.2428387218,0
+PSCE.US,D,20150901,000000,90.6038,92.3847,89.0454,89.6013,12741.566263703,0
+PSCE.US,D,20150902,000000,90.5065,90.5065,86.9736,90.0375,3567.8451459125,0
+PSCE.US,D,20150903,000000,89.9407,92.6218,89.9407,90.5065,934.82914216874,0
+PSCE.US,D,20150904,000000,89.3354,89.3354,88.2806,89.3354,785.8762556486,0
+PSCE.US,D,20150908,000000,89.6987,90.2742,88.9481,89.9407,764.18408770877,0
+PSCE.US,D,20150909,000000,90.9329,90.9329,86.223,86.5476,1231.7019548309,0
+PSCE.US,D,20150910,000000,86.1751,86.8762,85.7003,86.1936,1194.1021970686,0
+PSCE.US,D,20150911,000000,84.9838,84.9838,82.9266,83.3962,636.92336912844,0
+PSCE.US,D,20150914,000000,83.3091,83.3091,81.6974,82.5492,3546.3595700484,0
+PSCE.US,D,20150915,000000,85.3662,85.5599,84.243,84.8049,5860.81059319,0
+PSCE.US,D,20150916,000000,89.4756,89.4756,85.6035,89.3354,4863.1774600337,0
+PSCE.US,D,20150917,000000,88.3769,90.8845,88.3769,89.1178,705.0987540822,0
+PSCE.US,D,20150918,000000,87.2009,87.2009,84.5384,84.5384,739.5996307103,0
+PSCE.US,D,20150921,000000,85.6856,86.5858,85.2552,85.2552,1145.5530592985,0
+PSCE.US,D,20150922,000000,84.6934,84.6934,83.1497,83.6137,2968.5215345464,0
+PSCE.US,D,20150923,000000,83.4685,83.4685,80.3174,80.5551,5322.2250520555,0
+PSCE.US,D,20150924,000000,79.2671,80.8842,78.517,80.4099,26208.4773049,0
+PSCE.US,D,20150925,000000,81.3003,81.3003,77.5298,78.517,3901.904532186,0
+PSCE.US,D,20150928,000000,77.5298,77.5298,74.6839,74.6839,7466.0310207374,0
+PSCE.US,D,20150929,000000,75.2643,75.9758,74.5577,74.7024,6722.0929564391,0
+PSCE.US,D,20150930,000000,75.787,76.2129,74.4222,75.787,1102.7884996457,0
+PSCE.US,D,20151001,000000,77.9073,77.9073,74.8477,75.0223,2608.0183625939,0
+PSCE.US,D,20151002,000000,74.5142,81.4408,74.5142,81.4408,6870.012882581,0
+PSCE.US,D,20151005,000000,82.4329,86.7075,82.4329,86.6928,3579.2077100713,0
+PSCE.US,D,20151006,000000,88.1784,94.1856,88.1784,93.7064,2904.6845831806,0
+PSCE.US,D,20151007,000000,96.5425,96.5425,90.8361,93.1353,7252.2082224731,0
+PSCE.US,D,20151008,000000,91.7265,97.6853,91.7265,97.2061,2671.8553139599,0
+PSCE.US,D,20151009,000000,97.1576,98.2217,96.2569,96.7753,7612.2982102744,0
+PSCE.US,D,20151012,000000,96.451,96.451,89.887,91.1167,2316.5169438978,0
+PSCE.US,D,20151013,000000,90.9764,93.4208,90.5505,90.5505,3371.1694899247,0
+PSCE.US,D,20151014,000000,89.6454,91.1167,88.8464,90.8361,1611.2115977402,0
+PSCE.US,D,20151015,000000,90.0327,93.2321,89.5965,93.2321,2120.2544720614,0
+PSCE.US,D,20151016,000000,90.6909,91.5382,89.7906,91.3007,1399.6613123079,0
+PSCE.US,D,20151019,000000,90.2213,90.2213,88.1784,88.3677,1696.3275328945,0
+PSCE.US,D,20151020,000000,91.4893,92.0028,90.7877,91.906,2200.6187894765,0
+PSCE.US,D,20151021,000000,90.9279,90.9279,88.2268,88.2268,2459.6852523008,0
+PSCE.US,D,20151022,000000,89.6454,90.8361,88.1784,88.1784,1187.4912506488,0
+PSCE.US,D,20151023,000000,88.8034,89.4229,86.8665,88.043,2820.80820048,0
+PSCE.US,D,20151026,000000,87.8058,87.8058,83.7105,84.3736,2438.1996764366,0
+PSCE.US,D,20151027,000000,83.7105,83.7105,80.1727,80.7434,3371.1694899247,0
+PSCE.US,D,20151028,000000,81.4408,86.1604,81.4408,85.0176,3499.049984732,0
+PSCE.US,D,20151029,000000,85.2063,87.9511,84.5047,84.5966,678.65496840317,0
+PSCE.US,D,20151030,000000,84.5966,85.8211,81.9151,85.158,1293.6795775162,0
+PSCE.US,D,20151102,000000,85.8019,89.132,85.8019,88.3188,3185.4432139447,0
+PSCE.US,D,20151103,000000,88.5129,94.3162,88.5129,92.6169,3286.8799230729,0
+PSCE.US,D,20151104,000000,92.2443,92.2443,88.7305,90.4053,3969.873325064,0
+PSCE.US,D,20151105,000000,90.2213,91.0248,88.4157,88.6582,1017.2593803401,0
+PSCE.US,D,20151106,000000,88.1784,89.7906,87.1525,89.3261,1908.291002478,0
+PSCE.US,D,20151109,000000,89.0357,90.3618,87.6703,89.6742,2207.6429200477,0
+PSCE.US,D,20151110,000000,88.8034,90.8361,88.8034,89.9358,1314.7519692292,0
+PSCE.US,D,20151111,000000,89.887,89.887,85.4005,86.4508,3180.8981882811,0
+PSCE.US,D,20151112,000000,84.7423,85.5888,83.246,83.2949,1675.4617332571,0
+PSCE.US,D,20151113,000000,83.4304,85.8211,82.1086,85.2063,3583.5461436595,0
+PSCE.US,D,20151116,000000,86.5379,87.8543,84.8777,87.8543,911.6908296996,0
+PSCE.US,D,20151117,000000,86.9638,87.7672,85.3032,85.5452,1378.588920595,0
+PSCE.US,D,20151118,000000,86.3536,88.043,85.6856,88.043,1802.7224518374,0
+PSCE.US,D,20151119,000000,87.2489,87.2489,83.6137,84.5047,2248.1349668684,0
+PSCE.US,D,20151120,000000,84.2774,84.2774,82.6264,82.6264,3350.0970982118,0
+PSCE.US,D,20151123,000000,82.3849,84.2289,81.9634,83.1007,2544.5945953795,0
+PSCE.US,D,20151124,000000,84.7902,88.6582,84.5047,87.9951,3752.5384615145,0
+PSCE.US,D,20151125,000000,85.6856,88.9383,85.6856,87.9511,3880.212364246,0
+PSCE.US,D,20151127,000000,86.5379,86.5379,85.4005,85.4484,614.81801703739,0
+PSCE.US,D,20151130,000000,86.2083,88.9867,86.2083,88.4157,5491.6305540616,0
+PSCE.US,D,20151201,000000,88.2028,89.1564,87.9026,88.6582,3650.0687920083,0
+PSCE.US,D,20151202,000000,87.7672,87.7672,84.1853,84.8338,1641.5806328558,0
+PSCE.US,D,20151203,000000,85.4973,86.1604,84.3834,84.7423,3343.486151792,0
+PSCE.US,D,20151204,000000,83.6626,83.6626,80.5066,80.7874,4410.947406507,0
+PSCE.US,D,20151207,000000,79.8871,79.8871,75.1191,75.9758,8333.5111462547,0
+PSCE.US,D,20151208,000000,74.9352,77.5445,74.9352,76.3875,1846.726563944,0
+PSCE.US,D,20151209,000000,76.2613,79.8871,76.2613,77.0647,2226.4427989289,0
+PSCE.US,D,20151210,000000,77.1523,79.1224,77.0647,78.2799,1399.6613123079,0
+PSCE.US,D,20151211,000000,77.2002,77.2002,74.9787,75.1191,4474.1645816461,0
+PSCE.US,D,20151214,000000,74.5142,74.5142,73.0961,73.57,2723.7099249397,0
+PSCE.US,D,20151215,000000,75.0223,76.0242,75.0223,75.7436,1187.4912506488,0
+PSCE.US,D,20151216,000000,76.3097,76.9728,73.7543,74.3299,7866.819647435,0
+PSCE.US,D,20151217,000000,73.3328,73.3328,70.3612,70.9851,9754.0382581999,0
+PSCE.US,D,20151218,000000,70.9998,71.237,69.5915,70.0365,5709.1720096868,0
+PSCE.US,D,20151221,000000,70.4674,70.4674,67.9549,69.0493,8973.9465806686,0
+PSCE.US,D,20151222,000000,69.7656,72.3313,69.7656,72.2775,24931.738277583,0
+PSCE.US,D,20151223,000000,72.3597,78.0041,72.3597,77.9073,10262.048172143,0
+PSCE.US,D,20151224,000000,78.3282,78.3282,76.7748,77.1953,1754.7930902942,0
+PSCE.US,D,20151228,000000,75.5401,75.5401,73.0277,73.0277,6904.3071671335,0
+PSCE.US,D,20151229,000000,74.543,74.9401,72.3597,73.6427,3047.4397074323,0
+PSCE.US,D,20151230,000000,72.3597,73.6765,71.6966,72.0697,4371.4883200643,0
+PSCE.US,D,20151231,000000,71.3627,73.3621,71.3627,72.7617,21190.355788152,0
+PSCE.US,D,20160104,000000,71.789,74.3201,71.2418,73.5025,2721.0242279568,0
+PSCE.US,D,20160105,000000,71.3627,71.8371,70.9514,71.7016,495.61438940613,0
+PSCE.US,D,20160106,000000,69.9109,69.9109,67.1613,67.4421,8067.0073687083,0
+PSCE.US,D,20160107,000000,66.2127,66.348,63.933,64.2039,3239.5703377565,0
+PSCE.US,D,20160108,000000,64.5086,64.5086,62.4176,63.4582,3593.8757474403,0
+PSCE.US,D,20160111,000000,62.5144,62.5144,59.891,60.4285,8200.4658495571,0
+PSCE.US,D,20160112,000000,61.561,61.561,57.6647,59.4358,3557.3089500561,0
+PSCE.US,D,20160113,000000,61.2803,62.0353,57.2578,57.5434,4238.4430233666,0
+PSCE.US,D,20160114,000000,58.0373,60.0892,56.8221,60.0216,8973.9465806686,0
+PSCE.US,D,20160115,000000,56.7738,57.6647,55.2682,57.6647,6568.3884521795,0
+PSCE.US,D,20160119,000000,58.1532,58.3904,52.8047,53.7533,5089.189190759,0
+PSCE.US,D,20160120,000000,52.0349,54.1841,49.3969,53.9469,9899.8922635858,0
+PSCE.US,D,20160121,000000,53.8985,58.1048,53.0419,57.3014,3780.841575874,0
+PSCE.US,D,20160122,000000,59.4842,60.8636,58.2451,58.6324,3538.3024790992,0
+PSCE.US,D,20160125,000000,58.87,59.1986,55.5587,55.5587,32624.813989424,0
+PSCE.US,D,20160126,000000,56.4055,58.8359,56.2701,58.7292,4634.6866244006,0
+PSCE.US,D,20160127,000000,58.3904,61.803,58.3904,59.4358,10434.759147359,0
+PSCE.US,D,20160128,000000,62.1805,62.7419,61.3287,61.8807,4605.5571417387,0
+PSCE.US,D,20160129,000000,62.5144,64.644,62.0353,64.644,2657.8070528177,0
+PSCE.US,D,20160201,000000,63.2792,63.2792,61.7541,62.7907,917.6819998925,0
+PSCE.US,D,20160202,000000,62.0837,62.0837,58.6807,58.7292,3357.9475970851,0
+PSCE.US,D,20160203,000000,58.7292,60.98,56.8706,60.98,1437.8808462971,0
+PSCE.US,D,20160204,000000,61.8514,64.2235,61.8514,62.2534,5792.6352082363,0
+PSCE.US,D,20160205,000000,62.0353,62.9453,62.0353,62.05,359.26361949866,0
+PSCE.US,D,20160208,000000,58.826,58.826,56.8221,58.3424,4946.640658583,0
+PSCE.US,D,20160209,000000,57.0638,57.5145,53.8985,54.7988,4075.2352836289,0
+PSCE.US,D,20160210,000000,55.031,55.1719,53.5162,53.5983,2512.5728236589,0
+PSCE.US,D,20160211,000000,52.8047,52.8047,49.9196,51.8556,4359.0927955272,0
+PSCE.US,D,20160212,000000,53.2932,53.6179,51.7832,52.7079,2410.1031541527,0
+PSCE.US,D,20160216,000000,54.2276,54.2276,52.0829,52.5675,3421.7845484509,0
+PSCE.US,D,20160217,000000,54.6926,56.8221,54.6926,56.1879,3938.8845137215,0
+PSCE.US,D,20160218,000000,56.8221,56.9185,54.8907,54.8907,2780.7293378102,0
+PSCE.US,D,20160219,000000,53.7,54.5132,52.4751,54.1405,2286.3545008579,0
+PSCE.US,D,20160222,000000,55.3171,57.5434,55.3171,57.0638,5371.8071502036,0
+PSCE.US,D,20160223,000000,56.9185,56.9185,54.2276,54.2276,2991.6598470155,0
+PSCE.US,D,20160224,000000,53.0467,53.4775,51.8076,53.4628,5323.2580124337,0
+PSCE.US,D,20160225,000000,53.613,53.613,51.527,53.0516,3356.501452556,0
+PSCE.US,D,20160226,000000,54.4696,56.8706,54.4696,55.1278,2348.5387156186,0
+PSCE.US,D,20160229,000000,55.6994,57.7757,55.6994,56.8221,2930.3020005571,0
+PSCE.US,D,20160301,000000,56.8221,58.5791,56.8221,58.2935,4179.7708738913,0
+PSCE.US,D,20160302,000000,58.9615,62.0353,57.8242,62.0353,2123.5599452713,0
+PSCE.US,D,20160303,000000,62.1805,65.9271,62.1805,65.9271,8023.0032566017,0
+PSCE.US,D,20160304,000000,67.4421,71.0482,65.8254,68.6718,7918.4676663393,0
+PSCE.US,D,20160307,000000,69.6248,73.1637,69.6248,73.149,10426.082280183,0
+PSCE.US,D,20160308,000000,72.2146,72.2146,66.3095,66.576,9169.176092127,0
+PSCE.US,D,20160309,000000,68.6718,69.4366,66.2612,67.9505,4007.6796749021,0
+PSCE.US,D,20160310,000000,69.862,69.862,65.3511,66.6821,8573.7777301976,0
+PSCE.US,D,20160311,000000,67.8146,71.6145,67.8146,70.7094,13376.836896226,0
+PSCE.US,D,20160314,000000,70.2834,70.4674,68.4341,69.7656,153831.76497792,0
+PSCE.US,D,20160315,000000,68.0517,68.0517,66.3095,67.9549,33948.862602056,0
+PSCE.US,D,20160316,000000,68.4292,70.5157,68.3422,70.1916,48780.52089478,0
+PSCE.US,D,20160317,000000,70.8546,73.6427,70.7045,73.0717,20422.659635158,0
+PSCE.US,D,20160318,000000,77.3699,77.3699,70.7817,72.1035,17206.021017796,0
+PSCE.US,D,20160321,000000,71.392,73.1538,70.6609,73.1538,13132.02528662,0
+PSCE.US,D,20160322,000000,71.9583,72.345,70.0267,71.121,8090.7654574042,0
+PSCE.US,D,20160323,000000,70.4385,70.4483,67.5144,67.6019,3091.2372274632,0
+PSCE.US,D,20160324,000000,69.3686,69.3686,65.1666,68.3133,4361.9850845857,0
+PSCE.US,D,20160328,000000,68.9813,68.9813,66.3769,67.7955,4285.132832456,0
+PSCE.US,D,20160329,000000,66.3769,69.6541,66.3769,69.6541,3769.2724196395,0
+PSCE.US,D,20160330,000000,70.6415,71.324,68.6522,69.7944,11801.77891172,0
+PSCE.US,D,20160331,000000,69.9789,71.5808,69.7509,70.9803,23191.613224657,0
+PSCE.US,D,20160401,000000,69.1265,69.2718,68.0762,69.2718,3008.3938051405,0
+PSCE.US,D,20160404,000000,68.7006,70.0072,66.9917,67.2772,2640.8665026172,0
+PSCE.US,D,20160405,000000,67.1369,67.2342,66.2127,66.6581,5370.9807819013,0
+PSCE.US,D,20160406,000000,67.5144,69.417,66.6092,68.4101,9279.7028525825,0
+PSCE.US,D,20160407,000000,68.8845,69.5622,66.7114,67.2772,11443.341660524,0
+PSCE.US,D,20160408,000000,69.3686,71.392,69.3686,70.2688,2259.0843468761,0
+PSCE.US,D,20160411,000000,70.9319,71.1788,70.4771,71.1064,8484.3233614554,0
+PSCE.US,D,20160412,000000,71.392,75.2838,71.392,74.674,7724.0645231835,0
+PSCE.US,D,20160413,000000,74.9063,75.9998,73.8653,73.9671,11842.064366465,0
+PSCE.US,D,20160414,000000,74.6251,74.6251,72.5245,73.057,1693.2286517602,0
+PSCE.US,D,20160415,000000,72.5342,73.3474,71.1641,72.5342,7750.3017167866,0
+PSCE.US,D,20160418,000000,71.1641,74.524,69.7509,74.4848,6236.3949866626,0
+PSCE.US,D,20160419,000000,74.9542,77.7571,74.9542,77.5151,3788.4854826718,0
+PSCE.US,D,20160420,000000,77.2828,79.5967,77.05,78.9283,21703.32391191,0
+PSCE.US,D,20160421,000000,79.4076,79.8334,77.9944,78.1298,2323.7476665446,0
+PSCE.US,D,20160422,000000,79.1175,81.4162,79.1175,80.8886,4148.3688783973,0
+PSCE.US,D,20160425,000000,80.6955,82.3507,77.7571,78.6476,7242.9115790704,0
+PSCE.US,D,20160426,000000,79.5048,80.4099,78.7444,80.2696,5008.6182812682,0
+PSCE.US,D,20160427,000000,81.0778,83.6963,81.0778,82.6798,8623.5664204215,0
+PSCE.US,D,20160428,000000,82.7282,83.3091,80.5982,80.7825,3641.5985169079,0
+PSCE.US,D,20160429,000000,81.8807,82.9702,78.6476,80.0754,7339.3900783838,0
+PSCE.US,D,20160502,000000,80.1244,80.4578,78.2946,79.5096,23690.326495198,0
+PSCE.US,D,20160503,000000,78.3669,78.3669,74.059,74.4799,13860.055761096,0
+PSCE.US,D,20160504,000000,75.5255,76.14,73.0135,73.5362,7664.7725974811,0
+PSCE.US,D,20160505,000000,75.8065,75.8065,72.1905,72.2004,4019.6620152878,0
+PSCE.US,D,20160506,000000,71.6776,74.5768,70.884,73.4442,4681.9962097171,0
+PSCE.US,D,20160509,000000,72.4374,72.4374,69.0831,69.7026,5724.2532312069,0
+PSCE.US,D,20160510,000000,70.5446,71.9099,70.1719,71.8174,4154.566640666,0
+PSCE.US,D,20160511,000000,71.7308,73.5362,70.8497,72.4859,3640.1523723786,0
+PSCE.US,D,20160512,000000,73.4442,73.633,72.2004,72.7715,2557.1967119923,0
+PSCE.US,D,20160513,000000,73.0135,73.0135,71.121,71.4888,916.44244743879,0
+PSCE.US,D,20160516,000000,72.5342,74.9641,72.5342,74.3831,5212.9378440538,0
+PSCE.US,D,20160517,000000,75.3801,76.7117,75.2203,75.3372,2194.2144351324,0
+PSCE.US,D,20160518,000000,75.1381,75.5742,72.4374,72.9167,2882.1660469384,0
+PSCE.US,D,20160519,000000,74.1558,74.1558,70.4042,72.1519,8063.7018954984,0
+PSCE.US,D,20160520,000000,72.4374,73.7924,72.4374,73.7201,650.14526196795,0
+PSCE.US,D,20160523,000000,73.1538,73.1538,71.9294,72.7715,2946.8293666065,0
+PSCE.US,D,20160524,000000,72.8683,72.8683,71.6292,72.2536,3019.1365930726,0
+PSCE.US,D,20160525,000000,73.3768,75.3801,73.3768,75.3464,5011.3039782513,0
+PSCE.US,D,20160526,000000,75.8065,75.8549,73.3474,73.5362,3372.4090423784,0
+PSCE.US,D,20160527,000000,72.965,72.965,72.5001,72.8776,3043.3078659199,0
+PSCE.US,D,20160531,000000,73.4878,74.9542,73.4878,74.0105,2175.6211483268,0
+PSCE.US,D,20160601,000000,72.9167,74.8194,72.1035,74.8194,1254.6336752245,0
+PSCE.US,D,20160602,000000,73.633,74.2477,72.345,74.2477,1025.936247516,0
+PSCE.US,D,20160603,000000,74.2965,74.9401,73.9137,74.8574,4042.5937356814,0
+PSCE.US,D,20160606,000000,75.6223,79.5048,75.6223,79.3107,7959.5794893873,0
+PSCE.US,D,20160607,000000,78.5073,81.3537,78.5073,80.9805,9749.0800483852,0
+PSCE.US,D,20160608,000000,81.9248,83.4011,81.6392,82.0211,5304.8713177036,0
+PSCE.US,D,20160609,000000,80.4578,81.5423,79.8334,81.1649,2404.1119839597,0
+PSCE.US,D,20160610,000000,79.5527,79.8824,77.7571,77.7571,2253.2997687591,0
+PSCE.US,D,20160613,000000,77.05,78.4447,76.7166,77.2828,2260.5304914055,0
+PSCE.US,D,20160614,000000,77.2491,77.8056,75.6223,77.6119,4131.4283281968,0
+PSCE.US,D,20160615,000000,77.4667,78.8798,77.1376,77.1376,1212.2822997229,0
+PSCE.US,D,20160616,000000,75.4291,75.4291,73.4442,74.6251,7897.8084587776,0
+PSCE.US,D,20160617,000000,76.0482,78.1928,76.0482,77.8056,7090.6532193404,0
+PSCE.US,D,20160620,000000,79.5527,80.0999,78.2217,78.5557,2918.1130680957,0
+PSCE.US,D,20160621,000000,77.8056,79.4559,76.9103,79.2627,2642.3126471466,0
+PSCE.US,D,20160622,000000,79.5967,79.5967,77.9944,78.2994,1779.1709552171,0
+PSCE.US,D,20160623,000000,79.8969,80.6471,79.8824,80.6471,2148.9707705721,0
+PSCE.US,D,20160624,000000,78.0427,78.0427,76.2373,76.765,5056.9608269627,0
+PSCE.US,D,20160627,000000,75.2349,76.0482,70.9803,71.2947,5830.6481501499,0
+PSCE.US,D,20160628,000000,72.8683,74.3446,72.8683,74.0105,2040.7165229487,0
+PSCE.US,D,20160629,000000,75.3322,77.099,75.3322,76.9103,3146.3973116529,0
+PSCE.US,D,20160630,000000,76.189,76.808,75.1381,76.5714,7292.0804930674,0
+PSCE.US,D,20160701,000000,77.099,79.7371,77.099,79.7077,9739.5768129066,0
+PSCE.US,D,20160705,000000,78.3669,78.3669,74.2042,75.8549,3644.6973980422,0
+PSCE.US,D,20160706,000000,74.9063,76.295,74.9063,75.9998,4395.8661849871,0
+PSCE.US,D,20160707,000000,76.765,78.3864,74.3978,75.0897,4953.2516050028,0
+PSCE.US,D,20160708,000000,75.7625,77.21,75.7625,76.813,1956.840140248,0
+PSCE.US,D,20160711,000000,78.0867,78.0867,76.0482,76.0922,922.02043348047,0
+PSCE.US,D,20160712,000000,77.8975,81.4602,77.8975,80.4578,8582.8677815248,0
+PSCE.US,D,20160713,000000,80.2696,80.6471,76.6198,77.452,5764.7452780279,0
+PSCE.US,D,20160714,000000,78.7444,79.1653,77.1855,77.1855,3489.5467492534,0
+PSCE.US,D,20160715,000000,77.8056,77.8056,76.3342,76.697,2426.8371122777,0
+PSCE.US,D,20160718,000000,76.14,77.1376,75.6613,77.1376,5096.2133213302,0
+PSCE.US,D,20160719,000000,76.6922,76.765,76.2373,76.2373,1417.0150466598,0
+PSCE.US,D,20160720,000000,75.5742,77.5634,74.5288,77.3214,10748.365918146,0
+PSCE.US,D,20160721,000000,77.3699,78.3669,75.9998,75.9998,4242.3682728032,0
+PSCE.US,D,20160722,000000,75.3322,75.3372,74.5669,75.2349,2743.3361721234,0
+PSCE.US,D,20160725,000000,74.9063,74.9063,72.5148,72.7182,4262.6142962138,0
+PSCE.US,D,20160726,000000,72.0067,74.2042,72.0067,74.1073,2548.1066606649,0
+PSCE.US,D,20160727,000000,74.4364,75.7436,72.5827,73.0227,2158.0608218995,0
+PSCE.US,D,20160728,000000,72.8683,73.2506,71.9099,72.1035,1423.2128089282,0
+PSCE.US,D,20160729,000000,71.5808,74.4848,71.5808,74.1992,6530.9952864928,0
+PSCE.US,D,20160801,000000,74.059,74.059,70.7964,70.9803,99082.179242333,0
+PSCE.US,D,20160802,000000,71.8663,72.2292,69.5622,71.1641,34705.609375042,0
+PSCE.US,D,20160803,000000,71.121,74.0105,70.8111,74.0105,25017.473988964,0
+PSCE.US,D,20160804,000000,74.3446,76.3342,74.059,74.9542,15549.152571344,0
+PSCE.US,D,20160805,000000,75.8065,76.4794,74.674,76.2853,18722.200260751,0
+PSCE.US,D,20160808,000000,77.1855,79.5967,77.1855,78.4153,8306.0344001975,0
+PSCE.US,D,20160809,000000,78.2217,78.8798,78.0476,78.5997,15297.316831166,0
+PSCE.US,D,20160810,000000,78.2217,78.7831,77.099,77.099,2911.2955296005,0
+PSCE.US,D,20160811,000000,77.4667,79.7371,77.4667,79.2143,3148.050048258,0
+PSCE.US,D,20160812,000000,79.5967,79.5967,77.8491,78.5073,2931.1283688597,0
+PSCE.US,D,20160815,000000,78.4642,81.5908,78.4642,81.1257,7182.1735088391,0
+PSCE.US,D,20160816,000000,81.3537,81.3537,79.6882,80.9805,2035.138536907,0
+PSCE.US,D,20160817,000000,80.4099,80.8886,79.693,80.8886,1653.9761573929,0
+PSCE.US,D,20160818,000000,81.7844,83.2123,81.7844,83.1639,6095.2925990158,0
+PSCE.US,D,20160819,000000,82.3071,82.9311,81.9732,82.825,1049.0745599852,0
+PSCE.US,D,20160822,000000,82.3991,82.3991,80.7678,80.8886,17154.579590967,0
+PSCE.US,D,20160823,000000,80.6471,82.6411,80.5551,82.3991,2979.057730403,0
+PSCE.US,D,20160824,000000,82.9702,83.0186,81.1649,81.1649,507.18354564072,0
+PSCE.US,D,20160825,000000,81.7599,81.7599,81.0294,81.2132,1301.7366684653,0
+PSCE.US,D,20160826,000000,81.4505,82.2103,81.3101,81.4984,3793.856876638,0
+PSCE.US,D,20160829,000000,81.2132,83.445,81.1257,82.8734,1422.5930327014,0
+PSCE.US,D,20160830,000000,84.2381,84.2381,82.2539,82.6607,2022.5364202944,0
+PSCE.US,D,20160831,000000,81.9248,82.5781,80.6955,81.0294,5299.4999237375,0
+PSCE.US,D,20160901,000000,80.8402,80.8549,79.4852,80.7434,4010.7785560361,0
+PSCE.US,D,20160902,000000,82.0211,82.5443,81.9732,82.1619,1486.6365761428,0
+PSCE.US,D,20160906,000000,82.9223,83.2123,81.7796,82.5443,13749.115816489,0
+PSCE.US,D,20160907,000000,83.2606,83.9722,83.0186,83.2606,2297.5104729411,0
+PSCE.US,D,20160908,000000,83.8274,85.2836,83.4011,85.1873,1878.1285594378,0
+PSCE.US,D,20160909,000000,85.0905,85.0905,81.6778,81.741,7538.1316551278,0
+PSCE.US,D,20160912,000000,80.8402,82.4475,80.2696,82.4475,2103.1073297851,0
+PSCE.US,D,20160913,000000,81.0294,81.0294,77.6266,78.4153,9962.9028466492,0
+PSCE.US,D,20160914,000000,78.0232,78.7977,77.52,77.6603,3202.3837641454,0
+PSCE.US,D,20160915,000000,77.8975,78.9527,77.8975,78.5557,677.20882387384,0
+PSCE.US,D,20160916,000000,76.7166,78.3718,76.2853,78.3718,5362.0973226498,0
+PSCE.US,D,20160919,000000,78.9771,79.8921,78.275,78.4202,2092.1579497775,0
+PSCE.US,D,20160920,000000,77.8104,78.7493,76.8618,77.8975,5583.357435636,0
+PSCE.US,D,20160921,000000,78.4687,80.9424,78.4687,80.7483,2533.2320312206,0
+PSCE.US,D,20160922,000000,82.5492,82.9702,81.6828,82.1232,19702.686251632,0
+PSCE.US,D,20160923,000000,81.7796,81.8377,79.1703,79.3449,781.74441413625,0
+PSCE.US,D,20160926,000000,80.5111,80.5111,79.7419,79.7419,686.50546727663,0
+PSCE.US,D,20160927,000000,79.0735,79.0735,77.254,77.922,3117.2678289911,0
+PSCE.US,D,20160928,000000,77.9991,83.7105,77.9991,83.6773,4502.4676960055,0
+PSCE.US,D,20160929,000000,84.069,87.0122,84.069,85.3712,4888.3816932588,0
+PSCE.US,D,20160930,000000,85.5359,87.2009,85.0034,86.8665,3872.3618653725,0
+PSCE.US,D,20161003,000000,87.9995,87.9995,85.7975,87.0557,5173.8919417622,0
+PSCE.US,D,20161004,000000,87.6802,87.6802,85.6328,86.0586,26832.178781187,0
+PSCE.US,D,20161005,000000,87.2929,89.4033,87.2929,88.3726,2423.7382311433,0
+PSCE.US,D,20161006,000000,89.1906,89.6356,88.198,88.5178,6033.9347525574,0
+PSCE.US,D,20161007,000000,88.9965,88.9965,87.356,87.53,1817.1838971306,0
+PSCE.US,D,20161010,000000,89.4756,90.6185,89.3354,89.6694,2456.3797790909,0
+PSCE.US,D,20161011,000000,88.9481,89.1417,87.3364,88.6141,4551.8432020782,0
+PSCE.US,D,20161012,000000,87.1041,87.7672,87.1041,87.2929,2102.2809614827,0
+PSCE.US,D,20161013,000000,86.4988,87.5442,85.9184,86.8909,1475.2740119839,0
+PSCE.US,D,20161014,000000,87.8107,87.8107,85.6328,85.8602,1387.0591956952,0
+PSCE.US,D,20161017,000000,85.3907,85.9374,84.9598,85.7291,15572.084291737,0
+PSCE.US,D,20161018,000000,86.0586,86.3975,85.4386,86.2278,1935.3545643838,0
+PSCE.US,D,20161019,000000,87.2929,89.374,87.2929,88.5178,7018.7591770254,0
+PSCE.US,D,20161020,000000,87.1716,88.8512,87.0606,88.1403,1344.0880439668,0
+PSCE.US,D,20161021,000000,87.7188,88.8512,87.622,88.1403,1716.573556305,0
+PSCE.US,D,20161024,000000,87.9075,88.663,85.6806,87.0557,34795.890112088,0
+PSCE.US,D,20161025,000000,87.4815,87.4815,84.7325,84.9598,45306.261959124,0
+PSCE.US,D,20161026,000000,84.3502,84.868,82.6846,83.6866,30589.675452517,0
+PSCE.US,D,20161027,000000,83.9286,84.5824,83.3624,83.3864,32486.190706685,0
+PSCE.US,D,20161028,000000,83.58,83.8323,81.0344,81.315,3518.2630477643,0
+PSCE.US,D,20161031,000000,81.5032,81.5032,78.5122,79.4123,12541.585134505,0
+PSCE.US,D,20161101,000000,80.6519,81.0344,78.275,79.3645,23423.409533502,0
+PSCE.US,D,20161102,000000,77.9991,78.6525,76.3826,77.3748,23626.696135908,0
+PSCE.US,D,20161103,000000,77.1904,78.275,77.1904,78.0476,5556.0872816542,0
+PSCE.US,D,20161104,000000,77.3748,78.9331,76.3919,78.2266,10047.812189728,0
+PSCE.US,D,20161107,000000,79.1224,80.603,79.1224,80.4529,4440.9032574716,0
+PSCE.US,D,20161108,000000,79.5331,80.8935,79.5331,80.3223,5154.059102503,0
+PSCE.US,D,20161109,000000,79.9835,83.9286,79.9835,83.8411,10030.458455376,0
+PSCE.US,D,20161110,000000,84.4465,85.5599,83.4059,84.6304,22525.766964943,0
+PSCE.US,D,20161111,000000,84.2098,84.6788,82.3555,84.5384,2307.0137084196,0
+PSCE.US,D,20161114,000000,84.3981,85.3761,83.338,84.911,14938.87957997,0
+PSCE.US,D,20161115,000000,85.6328,88.2757,85.6328,87.2929,7421.8203165551,0
+PSCE.US,D,20161116,000000,87.2929,87.6268,86.0103,86.7027,3973.1787982739,0
+PSCE.US,D,20161117,000000,87.7188,88.2224,85.5936,85.8161,17511.570697634,0
+PSCE.US,D,20161118,000000,86.9638,87.0606,86.0103,86.5814,4237.6166550641,0
+PSCE.US,D,20161121,000000,88.7109,89.8532,88.4689,89.7084,7560.030415143,0
+PSCE.US,D,20161122,000000,90.0469,90.5212,89.1564,90.4733,4962.7548404812,0
+PSCE.US,D,20161123,000000,90.4733,92.0894,88.7109,92.0796,6380.8028475192,0
+PSCE.US,D,20161125,000000,92.6028,92.6028,90.3618,90.7588,1926.4711051322,0
+PSCE.US,D,20161128,000000,91.659,91.659,87.8591,87.8591,2763.1690113827,0
+PSCE.US,D,20161129,000000,86.3006,86.5765,84.4465,85.3423,5972.7834981747,0
+PSCE.US,D,20161130,000000,91.659,96.2618,91.6106,96.214,12864.901732847,0
+PSCE.US,D,20161201,000000,98.8127,99.1467,96.3108,97.1191,19265.330827549,0
+PSCE.US,D,20161202,000000,97.1191,98.1933,96.4702,97.9948,20222.058729733,0
+PSCE.US,D,20161205,000000,99.6229,101.514,99.5832,100.808,31884.38799041,0
+PSCE.US,D,20161206,000000,100.58,103.043,99.4918,102.569,29080.107155982,0
+PSCE.US,D,20161207,000000,103.043,103.043,100.968,101.901,18060.8990267,0
+PSCE.US,D,20161208,000000,101.896,102.996,100.841,102.966,8616.335697775,0
+PSCE.US,D,20161209,000000,102.85,103.852,102.618,103.092,17211.392411761,0
+PSCE.US,D,20161212,000000,106.026,107.646,102.042,102.084,25869.872892963,0
+PSCE.US,D,20161213,000000,103.658,103.998,100.673,103.043,16302.59387112,0
+PSCE.US,D,20161214,000000,102.806,102.806,99.5286,100.056,20409.850926469,0
+PSCE.US,D,20161215,000000,99.6686,101.896,98.5951,101.824,9235.9053325517,0
+PSCE.US,D,20161216,000000,105.459,105.459,101.258,101.336,5476.5493325417,0
+PSCE.US,D,20161219,000000,101.751,101.824,100.977,101.47,11391.073865392,0
+PSCE.US,D,20161220,000000,102.941,103.282,102.187,102.516,6366.754586377,0
+PSCE.US,D,20161221,000000,103.755,103.755,101.751,102.177,7061.5237366783,0
+PSCE.US,D,20161222,000000,102.177,102.671,101.847,102.129,5630.8736130279,0
+PSCE.US,D,20161223,000000,102.081,102.42,101.427,102.081,20915.381735505,0
+PSCE.US,D,20161227,000000,103.282,103.61,102.705,103.378,9162.5651457073,0
+PSCE.US,D,20161228,000000,104.559,104.559,100.813,101.21,24867.074957916,0
+PSCE.US,D,20161229,000000,100.813,101.514,99.8345,100.478,7426.1587501432,0
+PSCE.US,D,20161230,000000,99.9079,101.281,99.5236,99.8096,11531.349884737,0
+PSCE.US,D,20170103,000000,101.751,104.002,100.202,102.275,6178.3426134142,0
+PSCE.US,D,20170104,000000,102.081,104.161,101.867,104.138,20863.527124526,0
+PSCE.US,D,20170105,000000,104.94,104.94,102.41,103.649,42761.460771668,0
+PSCE.US,D,20170106,000000,104.467,104.467,102.724,103.755,21955.57283624,0
+PSCE.US,D,20170109,000000,103.852,103.852,100.667,100.909,18706.499263004,0
+PSCE.US,D,20170110,000000,100.575,101.47,100.051,100.909,9203.0571925283,0
+PSCE.US,D,20170111,000000,100.86,102.941,100.86,102.322,4601.631892302,0
+PSCE.US,D,20170112,000000,104.09,104.09,100.387,101.33,5186.494058375,0
+PSCE.US,D,20170113,000000,101.132,101.8,100.439,100.527,6410.1389222567,0
+PSCE.US,D,20170117,000000,101.097,101.135,100.111,100.527,10243.041701186,0
+PSCE.US,D,20170118,000000,99.9546,100.352,98.9487,99.8593,3459.7974903647,0
+PSCE.US,D,20170119,000000,100.959,100.959,99.4769,99.7133,5658.7635432361,0
+PSCE.US,D,20170120,000000,101.097,101.716,100.575,100.604,5734.3762429123,0
+PSCE.US,D,20170123,000000,99.4273,100.081,98.533,99.5236,5467.6658732902,0
+PSCE.US,D,20170124,000000,99.8345,101.097,99.1418,100.86,33307.807391415,0
+PSCE.US,D,20170125,000000,101.281,102.623,101.233,102.468,29073.083025411,0
+PSCE.US,D,20170126,000000,102.322,103.513,102.322,102.941,9315.0300975131,0
+PSCE.US,D,20170127,000000,102.801,102.801,100.813,101.702,12894.237807584,0
+PSCE.US,D,20170130,000000,100.43,100.43,96.3973,98.3293,11601.178006295,0
+PSCE.US,D,20170131,000000,98.4261,99.9308,97.9606,99.6646,6764.8575160918,0
+PSCE.US,D,20170201,000000,100.959,101.054,97.9126,99.2817,63078.551856185,0
+PSCE.US,D,20170202,000000,99.0452,99.0452,97.9606,98.0916,4587.3770390844,0
+PSCE.US,D,20170203,000000,99.5236,101.233,98.3772,101.185,6731.1830077661,0
+PSCE.US,D,20170206,000000,100.478,100.914,98.2803,98.9004,4832.8084249177,0
+PSCE.US,D,20170207,000000,98.8089,98.8089,95.7685,96.5381,6319.2384089851,0
+PSCE.US,D,20170208,000000,95.3421,96.6398,93.4013,96.2041,17525.825550851,0
+PSCE.US,D,20170209,000000,97.5401,97.6853,96.7753,97.3753,15240.09082622,0
+PSCE.US,D,20170210,000000,98.3293,99.5673,98.3049,98.5173,4005.2005699947,0
+PSCE.US,D,20170213,000000,97.9606,98.8512,97.5884,97.9126,9318.3355707228,0
+PSCE.US,D,20170214,000000,98.7596,99.9993,97.2981,99.7133,10344.065226164,0
+PSCE.US,D,20170215,000000,98.7113,99.4223,97.9714,98.4261,5425.7276819397,0
+PSCE.US,D,20170216,000000,98.1346,98.1346,96.5142,96.7753,10149.248898856,0
+PSCE.US,D,20170217,000000,95.6765,96.9156,95.3421,95.5363,6015.1348736764,0
+PSCE.US,D,20170221,000000,96.9201,97.8794,96.5142,97.3464,9393.5350862476,0
+PSCE.US,D,20170222,000000,96.6833,97.1963,95.6765,95.725,4725.1739535211,0
+PSCE.US,D,20170223,000000,97.1093,97.1093,92.4962,94.0262,12299.04603773,0
+PSCE.US,D,20170224,000000,92.7818,93.0673,90.7925,91.0781,14765.135644376,0
+PSCE.US,D,20170227,000000,91.4072,93.8179,91.3007,93.4013,17486.779648559,0
+PSCE.US,D,20170228,000000,92.3509,92.7671,90.8845,90.9813,9953.3996111707,0
+PSCE.US,D,20170301,000000,92.8736,94.2487,92.859,93.7358,17719.60891778,0
+PSCE.US,D,20170302,000000,93.4013,93.4013,90.4101,90.5554,8144.4793970648,0
+PSCE.US,D,20170303,000000,90.1779,90.9329,89.2239,89.5095,38379.849439899,0
+PSCE.US,D,20170306,000000,89.0787,89.3691,87.8929,89.3691,13086.575029984,0
+PSCE.US,D,20170307,000000,89.1275,89.3691,87.4626,87.598,6346.0953788153,0
+PSCE.US,D,20170308,000000,87.6078,87.6078,83.1007,83.246,23628.555464588,0
+PSCE.US,D,20170309,000000,82.1474,83.1007,79.4368,81.736,14030.287631405,0
+PSCE.US,D,20170310,000000,81.8622,82.6264,80.7727,81.8715,8175.6748004829,0
+PSCE.US,D,20170313,000000,82.336,82.8397,81.3345,82.336,137832.65486589,0
+PSCE.US,D,20170314,000000,81.3345,81.3345,78.1635,80.2015,15759.669896398,0
+PSCE.US,D,20170315,000000,80.6275,83.5708,80.6275,83.5708,25522.798205924,0
+PSCE.US,D,20170316,000000,83.6186,83.6186,82.3849,82.6264,18639.150246353,0
+PSCE.US,D,20170317,000000,82.2397,83.1497,82.2397,83.0039,8348.3857756992,0
+PSCE.US,D,20170320,000000,82.4812,83.0529,81.6196,83.0529,8724.5899453985,0
+PSCE.US,D,20170321,000000,83.1007,83.246,80.7242,80.7242,6364.4820735453,0
+PSCE.US,D,20170322,000000,79.8143,80.7242,79.0495,80.6275,9925.5096809623,0
+PSCE.US,D,20170323,000000,79.9111,81.4308,79.7175,80.918,9982.1159096816,0
+PSCE.US,D,20170324,000000,81.6681,82.4959,80.7242,80.8695,7675.5153854131,0
+PSCE.US,D,20170327,000000,80.2499,80.7242,78.8173,80.6759,12318.87887699,0
+PSCE.US,D,20170328,000000,80.579,83.5947,80.579,83.5947,8466.9696271035,0
+PSCE.US,D,20170329,000000,84.001,85.8455,83.9238,85.5648,5296.4010426033,0
+PSCE.US,D,20170330,000000,85.9423,86.6635,84.9838,84.9838,2484.476301375,0
+PSCE.US,D,20170331,000000,85.5648,86.4264,84.8288,86.2812,4411.3605906584,0
+PSCE.US,D,20170403,000000,86.7555,86.7555,83.6676,84.7081,4793.7625226261,0
+PSCE.US,D,20170404,000000,84.2821,85.9423,83.9096,85.6132,6773.1211991166,0
+PSCE.US,D,20170405,000000,86.4264,87.4576,83.0813,83.1007,7380.7084935073,0
+PSCE.US,D,20170406,000000,84.0499,85.4196,83.8851,85.4196,1229.2228499236,0
+PSCE.US,D,20170407,000000,85.7535,85.7535,84.1414,84.3785,6769.8157259067,0
+PSCE.US,D,20170410,000000,84.8484,86.8038,84.8484,86.7555,2820.1884242531,0
+PSCE.US,D,20170411,000000,86.5182,87.0851,85.3227,86.9925,2940.4250122623,0
+PSCE.US,D,20170412,000000,87.3701,87.6078,84.6596,84.8049,3258.5768087132,0
+PSCE.US,D,20170413,000000,84.9838,84.9838,81.9536,82.3849,6149.0065386762,0
+PSCE.US,D,20170417,000000,82.0988,82.5301,81.358,82.5301,3114.1689478566,0
+PSCE.US,D,20170418,000000,81.1938,82.9458,81.0098,81.5229,6018.4403468861,0
+PSCE.US,D,20170419,000000,81.1938,81.5712,78.4202,78.7254,6903.0676146798,0
+PSCE.US,D,20170420,000000,78.9723,78.9723,78.1102,78.2506,4672.9061583901,0
+PSCE.US,D,20170421,000000,78.5366,78.5366,76.6148,77.3993,5358.3786652885,0
+PSCE.US,D,20170424,000000,78.6281,78.6281,77.0745,77.5445,34575.043183251,0
+PSCE.US,D,20170425,000000,78.3479,79.6255,77.5248,79.6255,5659.5899115387,0
+PSCE.US,D,20170426,000000,79.2916,81.3345,79.1464,79.8143,14838.475831219,0
+PSCE.US,D,20170427,000000,79.4368,79.4368,75.5934,77.7376,22379.912959558,0
+PSCE.US,D,20170428,000000,79.0495,79.0495,75.4481,75.4481,8520.6835667639,0
+PSCE.US,D,20170501,000000,75.1577,75.2017,74.364,75.1093,3582.0999991301,0
+PSCE.US,D,20170502,000000,74.79,75.8305,74.0784,74.364,6947.8980950887,0
+PSCE.US,D,20170503,000000,73.6041,73.9088,72.6502,72.8873,6915.8763233681,0
+PSCE.US,D,20170504,000000,72.1715,73.057,69.2815,69.7123,13311.760392408,0
+PSCE.US,D,20170505,000000,69.9496,72.5539,69.906,72.3646,10921.076893363,0
+PSCE.US,D,20170508,000000,72.6502,73.4248,71.9773,73.3186,3571.5638032737,0
+PSCE.US,D,20170509,000000,73.6041,73.6041,71.7401,72.2193,4754.7166203343,0
+PSCE.US,D,20170510,000000,72.4571,75.2066,72.4571,74.79,7184.2394295953,0
+PSCE.US,D,20170511,000000,74.548,74.548,73.7396,73.7396,3176.3531626173,0
+PSCE.US,D,20170512,000000,74.548,74.5963,72.1715,72.2193,2687.3497196312,0
+PSCE.US,D,20170515,000000,74.0784,74.7367,73.1245,73.6041,2546.0407399087,0
+PSCE.US,D,20170516,000000,73.8364,73.8364,72.6941,73.3186,3598.0075889528,0
+PSCE.US,D,20170517,000000,72.6502,72.6502,71.2663,71.2663,3820.0940702413,0
+PSCE.US,D,20170518,000000,71.1788,71.6917,70.4139,71.3093,9562.5274041026,0
+PSCE.US,D,20170519,000000,72.1715,73.6041,72.1715,73.1152,2171.0761226633,0
+PSCE.US,D,20170522,000000,73.5073,73.6427,72.3166,72.5539,8011.6406924428,0
+PSCE.US,D,20170523,000000,73.2697,73.2697,71.794,73.0766,2566.2867633192,0
+PSCE.US,D,20170524,000000,72.3166,72.8873,70.9465,71.3093,4455.3647027649,0
+PSCE.US,D,20170525,000000,71.7401,72.1715,68.086,68.3715,5540.5928759831,0
+PSCE.US,D,20170526,000000,69.0878,69.0878,67.9456,68.4195,62558.35300978,0
+PSCE.US,D,20170530,000000,68.3715,68.4195,67.1956,67.1956,3229.6539181268,0
+PSCE.US,D,20170531,000000,66.4787,66.9535,65.3946,66.9535,4491.1051318466,0
+PSCE.US,D,20170601,000000,67.6597,68.6571,67.2434,68.086,7041.0711211922,0
+PSCE.US,D,20170602,000000,66.619,67.2772,65.9995,66.1936,14466.403503033,0
+PSCE.US,D,20170605,000000,65.5207,66.4787,65.4718,65.8543,6589.2542518171,0
+PSCE.US,D,20170606,000000,66.1936,67.7809,64.7702,67.3789,6479.1406755129,0
+PSCE.US,D,20170607,000000,67.127,67.4274,63.2553,63.5795,12207.525748232,0
+PSCE.US,D,20170608,000000,63.8215,64.3877,63.4391,63.4826,3081.1142157578,0
+PSCE.US,D,20170609,000000,63.4826,66.4787,63.4826,65.9945,5676.117277588,0
+PSCE.US,D,20170612,000000,66.4308,67.9017,66.4308,66.7163,2154.7553486894,0
+PSCE.US,D,20170613,000000,66.619,69.0878,66.619,68.662,5325.5305252654,0
+PSCE.US,D,20170614,000000,67.994,68.5647,64.6978,64.998,7900.2875636849,0
+PSCE.US,D,20170615,000000,64.0103,64.5814,62.4415,62.868,7068.7544593252,0
+PSCE.US,D,20170616,000000,62.868,63.4391,62.2484,63.4391,8974.7729489711,0
+PSCE.US,D,20170619,000000,62.6788,63.8215,62.6788,63.4391,2456.9995553178,0
+PSCE.US,D,20170620,000000,62.3452,62.4415,60.5879,62.1032,6446.2925354898,0
+PSCE.US,D,20170621,000000,62.3937,62.3937,58.3033,58.8789,10433.106410754,0
+PSCE.US,D,20170622,000000,59.2084,60.2299,58.9277,59.1165,5713.5104432749,0
+PSCE.US,D,20170623,000000,58.9762,61.1154,58.9762,61.0675,13601.195890347,0
+PSCE.US,D,20170626,000000,61.7736,61.7736,60.4959,60.9703,4596.8802745627,0
+PSCE.US,D,20170627,000000,60.7331,61.7736,60.3943,60.3943,4891.2739823176,0
+PSCE.US,D,20170628,000000,60.7816,62.2484,60.4911,61.3961,4274.1834524485,0
+PSCE.US,D,20170629,000000,62.2,63.0611,62.0592,62.7712,2234.913074029,0
+PSCE.US,D,20170630,000000,62.6738,63.6279,62.0592,63.11,2109.3050920537,0
+PSCE.US,D,20170703,000000,63.2553,65.7579,63.2553,65.5687,2886.5044805263,0
+PSCE.US,D,20170705,000000,65.0459,65.0459,61.8612,62.4415,6636.150652982,0
+PSCE.US,D,20170706,000000,63.2064,63.3038,60.8304,61.0186,4303.9327113372,0
+PSCE.US,D,20170707,000000,60.8304,60.8304,58.763,60.2104,12309.169049436,0
+PSCE.US,D,20170710,000000,59.4505,61.4451,59.4505,61.2079,3258.9899928643,0
+PSCE.US,D,20170711,000000,61.159,62.3452,59.9248,61.4451,3052.3979172471,0
+PSCE.US,D,20170712,000000,62.5867,63.4005,61.5126,61.7736,2868.7375620233,0
+PSCE.US,D,20170713,000000,61.6769,63.1584,61.2993,63.11,38357.537495732,0
+PSCE.US,D,20170714,000000,63.0611,63.9618,63.0132,63.6763,4451.0262691768,0
+PSCE.US,D,20170717,000000,63.0611,64.3926,63.0611,63.5795,13082.649780548,0
+PSCE.US,D,20170718,000000,63.9618,64.2958,62.829,63.2064,3053.4308776251,0
+PSCE.US,D,20170719,000000,63.2553,66.1399,63.2553,65.7139,13799.730875015,0
+PSCE.US,D,20170720,000000,65.7579,66.4738,63.6279,63.7243,21090.158631477,0
+PSCE.US,D,20170721,000000,63.11,63.11,61.3961,61.7257,7606.9268163083,0
+PSCE.US,D,20170724,000000,61.9629,61.9629,60.0651,60.2104,8400.0337946036,0
+PSCE.US,D,20170725,000000,61.4929,63.4343,61.4929,62.2484,6699.1612360455,0
+PSCE.US,D,20170726,000000,62.6738,64.0103,62.2,62.7712,3469.7139099942,0
+PSCE.US,D,20170727,000000,62.7227,63.4679,62.2,63.1584,2687.3497196312,0
+PSCE.US,D,20170728,000000,63.6279,65.0459,63.3227,63.8215,5412.5057891002,0
+PSCE.US,D,20170731,000000,64.3442,64.3442,62.1032,63.4196,4006.4401224482,0
+PSCE.US,D,20170801,000000,62.6738,62.6738,61.7736,62.0543,4002.1016888603,0
+PSCE.US,D,20170802,000000,62.4415,62.4415,60.564,61.5805,3865.7509189527,0
+PSCE.US,D,20170803,000000,61.7736,62.2192,60.4431,60.6852,2223.5505098699,0
+PSCE.US,D,20170804,000000,61.2559,62.4415,61.2559,62.2964,4500.8149594009,0
+PSCE.US,D,20170807,000000,62.4905,62.4905,60.3028,60.4431,5099.5187945399,0
+PSCE.US,D,20170808,000000,60.0168,60.3028,58.4485,59.0246,7506.5230675583,0
+PSCE.US,D,20170809,000000,59.2231,59.3297,57.9737,58.7875,2718.7517151249,0
+PSCE.US,D,20170810,000000,59.3537,59.5326,57.5533,57.8334,4059.9474700331,0
+PSCE.US,D,20170811,000000,57.8147,57.8334,57.3106,57.674,4893.1333109981,0
+PSCE.US,D,20170814,000000,57.7903,57.9307,56.6862,56.6862,71339.135999747,0
+PSCE.US,D,20170815,000000,56.7351,56.7351,55.6407,56.5507,15684.057196722,0
+PSCE.US,D,20170816,000000,56.5078,56.8803,54.8907,54.9876,7517.0592634149,0
+PSCE.US,D,20170817,000000,55.878,56.1346,54.4648,54.61,6272.3420078198,0
+PSCE.US,D,20170818,000000,54.61,55.5587,54.1357,55.1762,2835.4762378488,0
+PSCE.US,D,20170821,000000,55.0799,55.0799,53.9855,54.2472,2044.848364461,0
+PSCE.US,D,20170822,000000,54.9923,55.2246,54.8569,54.9396,8623.9796045726,0
+PSCE.US,D,20170823,000000,55.3219,56.1831,55.3219,55.7909,9711.4802906227,0
+PSCE.US,D,20170824,000000,55.7909,55.985,55.3698,55.6076,6900.1753256211,0
+PSCE.US,D,20170825,000000,55.8877,56.6819,55.8877,56.6383,11125.189864072,0
+PSCE.US,D,20170828,000000,56.5899,56.6383,55.0799,55.5929,8257.4852624276,0
+PSCE.US,D,20170829,000000,55.3219,56.6862,55.0892,56.6862,3640.1523723786,0
+PSCE.US,D,20170830,000000,55.985,56.6819,55.7234,56.5899,6707.4249190701,0
+PSCE.US,D,20170831,000000,57.1126,57.761,56.8803,57.408,7267.2894439934,0
+PSCE.US,D,20170901,000000,57.2676,58.3708,57.2676,58.2114,2108.0655395998,0
+PSCE.US,D,20170905,000000,58.9277,59.828,58.1146,58.6421,5640.5834405818,0
+PSCE.US,D,20170906,000000,59.828,60.2104,59.6974,60.1717,3490.7863017073,0
+PSCE.US,D,20170907,000000,60.0651,60.0651,58.8789,59.6828,3071.1977961283,0
+PSCE.US,D,20170908,000000,57.9502,57.9502,57.1029,57.65,4572.9155937913,0
+PSCE.US,D,20170911,000000,57.7903,58.8212,57.7903,58.6421,1504.1969025703,0
+PSCE.US,D,20170912,000000,60.1717,61.2993,60.1184,60.4911,10019.302483293,0
+PSCE.US,D,20170913,000000,61.1154,63.3662,61.1154,62.5867,11584.030864019,0
+PSCE.US,D,20170914,000000,63.6279,64.5814,63.0611,63.4826,7851.9450179907,0
+PSCE.US,D,20170915,000000,63.3712,63.4826,62.5867,63.2553,2939.8052360357,0
+PSCE.US,D,20170918,000000,63.5311,64.3442,63.3662,64.2474,3744.4813705653,0
+PSCE.US,D,20170919,000000,64.2958,64.7462,64.088,64.6734,4193.6125429576,0
+PSCE.US,D,20170920,000000,65.0459,66.9535,65.0459,66.3819,12345.529254744,0
+PSCE.US,D,20170921,000000,66.3335,66.353,65.6317,66.2899,20662.719627026,0
+PSCE.US,D,20170922,000000,66.2415,67.0498,65.9995,66.619,4239.8891678958,0
+PSCE.US,D,20170925,000000,67.2869,69.4748,67.2869,69.0395,30906.794288592,0
+PSCE.US,D,20170926,000000,68.8943,70.5108,68.8943,70.3221,12094.313290794,0
+PSCE.US,D,20170927,000000,70.7529,70.8987,68.8023,70.8014,22445.196055451,0
+PSCE.US,D,20170928,000000,71.547,71.547,69.3299,70.2351,89138.282866641,0
+PSCE.US,D,20170929,000000,69.7608,70.5065,69.5236,70.4624,8211.8284137162,0
+PSCE.US,D,20171002,000000,69.5721,70.5108,68.8508,70.4527,4451.2328612525,0
+PSCE.US,D,20171003,000000,69.9931,70.3661,69.3783,70.1866,2331.3915733422,0
+PSCE.US,D,20171004,000000,70.0414,70.2351,69.0781,69.2815,1970.0620330875,0
+PSCE.US,D,20171005,000000,69.9496,70.4139,69.8527,70.1383,3578.5879338445,0
+PSCE.US,D,20171006,000000,69.3299,69.3299,68.2263,68.2747,13633.837438295,0
+PSCE.US,D,20171009,000000,68.3715,68.9666,68.1345,68.5167,6002.5327570634,0
+PSCE.US,D,20171010,000000,69.6155,69.9931,68.6135,68.662,3498.8433926565,0
+PSCE.US,D,20171011,000000,69.0831,69.0831,67.8537,68.5647,5967.6186962843,0
+PSCE.US,D,20171012,000000,67.994,68.0419,67.4274,67.4274,3293.9040536437,0
+PSCE.US,D,20171013,000000,68.4683,68.8458,67.5242,67.5242,2129.7577075398,0
+PSCE.US,D,20171016,000000,68.5647,68.5647,66.9535,67.0693,1638.6883437972,0
+PSCE.US,D,20171017,000000,67.4762,67.4762,66.6679,66.7643,1439.1203987508,0
+PSCE.US,D,20171018,000000,67.1956,67.3789,66.0963,66.3335,13622.26828206,0
+PSCE.US,D,20171019,000000,65.6659,65.9995,64.998,65.2347,2646.2378965834,0
+PSCE.US,D,20171020,000000,65.4621,65.6659,64.8136,65.5687,5281.9395973102,0
+PSCE.US,D,20171023,000000,65.2205,65.2205,63.9281,63.9379,4596.4670904116,0
+PSCE.US,D,20171024,000000,64.2039,64.4605,63.7243,63.933,20921.372905697,0
+PSCE.US,D,20171025,000000,63.5311,63.8215,62.6738,63.6279,16218.71748842,0
+PSCE.US,D,20171026,000000,63.1584,64.3247,63.11,63.9134,21878.927176185,0
+PSCE.US,D,20171027,000000,63.9134,65.4718,63.9134,65.3365,3842.1994223324,0
+PSCE.US,D,20171030,000000,65.9945,66.5221,65.5441,66.2899,35215.685209742,0
+PSCE.US,D,20171031,000000,66.4787,67.9017,65.6367,67.8048,4947.26043481,0
+PSCE.US,D,20171101,000000,68.8023,70.1383,68.4195,68.8458,22703.229557898,0
+PSCE.US,D,20171102,000000,69.2815,69.2815,67.5823,68.086,2639.8335422392,0
+PSCE.US,D,20171103,000000,68.0371,68.991,67.3789,68.662,2160.7465188824,0
+PSCE.US,D,20171106,000000,69.1363,71.6917,69.1363,71.6438,7735.013903191,0
+PSCE.US,D,20171107,000000,72.0746,72.2193,70.8987,71.2615,9817.66861749,0
+PSCE.US,D,20171108,000000,71.2663,71.5949,70.1622,70.8014,6064.5103797487,0
+PSCE.US,D,20171109,000000,70.5108,72.5489,70.5108,72.5049,5125.7559881432,0
+PSCE.US,D,20171110,000000,72.8394,73.6041,72.1715,72.3695,30838.41231156,0
+PSCE.US,D,20171113,000000,71.789,71.789,70.7045,71.2468,5322.8448282823,0
+PSCE.US,D,20171114,000000,70.2786,70.2786,67.9017,67.9017,5497.0019480278,0
+PSCE.US,D,20171115,000000,66.6679,66.9046,65.9995,66.3819,2701.1913886974,0
+PSCE.US,D,20171116,000000,66.9535,67.2869,65.9995,66.9046,10246.140582321,0
+PSCE.US,D,20171117,000000,67.4762,68.6135,67.1466,68.5647,4515.6895888451,0
+PSCE.US,D,20171120,000000,68.5647,68.8023,67.4274,68.2019,4038.0487100178,0
+PSCE.US,D,20171121,000000,68.3715,69.659,68.1779,68.7099,4549.3640971708,0
+PSCE.US,D,20171122,000000,69.6155,70.1475,69.2331,69.8767,6759.4861221258,0
+PSCE.US,D,20171124,000000,70.2786,70.2786,69.6058,69.9931,2614.0095327869,0
+PSCE.US,D,20171127,000000,69.8571,69.8571,67.9017,67.931,3697.7915614759,0
+PSCE.US,D,20171128,000000,67.9456,68.6811,67.9456,68.6811,3498.4302085049,0
+PSCE.US,D,20171129,000000,68.2747,68.9422,67.6597,68.4195,9539.1824995578,0
+PSCE.US,D,20171130,000000,68.8458,70.8987,68.8458,69.7123,8992.3332753986,0
+PSCE.US,D,20171201,000000,70.2351,71.6869,69.7608,71.0918,7247.6631968097,0
+PSCE.US,D,20171204,000000,71.6438,72.5049,70.2786,70.3661,10948.140455268,0
+PSCE.US,D,20171205,000000,71.1788,71.1788,68.9666,69.1847,2521.6628749861,0
+PSCE.US,D,20171206,000000,68.3231,68.3231,66.0483,66.2899,9389.6098368109,0
+PSCE.US,D,20171207,000000,66.8807,67.2434,66.6679,66.8562,1719.259253288,0
+PSCE.US,D,20171208,000000,68.086,68.991,67.4762,68.4683,4966.0603136911,0
+PSCE.US,D,20171211,000000,68.0419,69.8091,68.0419,69.238,2157.0278615213,0
+PSCE.US,D,20171212,000000,69.3299,70.3798,69.3299,69.3299,4871.0279589072,0
+PSCE.US,D,20171213,000000,69.3783,69.9931,68.2263,68.2508,4563.2057662373,0
+PSCE.US,D,20171214,000000,68.2263,68.8894,67.994,68.1823,4023.1740805732,0
+PSCE.US,D,20171215,000000,68.1632,68.5461,67.9017,67.9017,5451.1385072409,0
+PSCE.US,D,20171218,000000,68.2747,69.8571,68.2747,69.3299,3041.0353530882,0
+PSCE.US,D,20171219,000000,69.3299,69.6639,68.3618,68.3618,9327.0124378988,0
+PSCE.US,D,20171220,000000,69.3783,69.906,67.999,69.8091,14200.106317562,0
+PSCE.US,D,20171221,000000,69.3783,72.5098,69.3783,72.1764,25443.260256812,0
+PSCE.US,D,20171222,000000,71.6487,72.655,71.6487,72.4135,5399.0773041852,0
+PSCE.US,D,20171226,000000,72.3216,73.8364,72.1617,73.6521,23862.417694188,0
+PSCE.US,D,20171227,000000,73.6521,74.035,73.2746,73.3718,9432.167804388,0
+PSCE.US,D,20171228,000000,73.7924,73.7924,73.1293,73.5602,2961.7039960511,0
+PSCE.US,D,20171229,000000,73.6521,74.1318,72.6991,73.1778,28321.294462237,0
+PSCE.US,D,20180102,000000,73.5602,75.5499,73.4442,75.5014,13841.46247429,0
+PSCE.US,D,20180103,000000,75.5014,76.7406,75.5014,76.5034,28960.490344198,0
+PSCE.US,D,20180104,000000,76.8857,78.2124,76.0922,77.9317,73660.817745535,0
+PSCE.US,D,20180105,000000,77.2681,77.5493,76.789,77.5493,6298.785793499,0
+PSCE.US,D,20180108,000000,77.1279,78.6329,76.8374,78.4545,11582.997903641,0
+PSCE.US,D,20180109,000000,78.4926,78.6818,77.5493,78.028,8651.0431664787,0
+PSCE.US,D,20180110,000000,78.3092,78.4495,77.8203,78.4055,8092.6247860848,0
+PSCE.US,D,20180111,000000,78.8706,81.4891,78.8706,80.831,13656.355974537,0
+PSCE.US,D,20180112,000000,81.1551,81.6294,81.0344,81.4408,6069.8817737148,0
+PSCE.US,D,20180116,000000,81.7263,81.8475,78.6868,78.7351,17890.047380165,0
+PSCE.US,D,20180117,000000,79.1077,80.1292,78.8123,79.6354,6446.2925354898,0
+PSCE.US,D,20180118,000000,79.8724,79.8724,77.9797,78.072,15178.526387686,0
+PSCE.US,D,20180119,000000,77.452,79.1077,76.9826,78.9624,4551.6366100025,0
+PSCE.US,D,20180122,000000,79.3008,81.252,79.3008,81.2035,16575.708595087,0
+PSCE.US,D,20180123,000000,81.6294,81.6294,79.8284,81.0925,15743.142530348,0
+PSCE.US,D,20180124,000000,81.252,81.4891,80.6373,81.4408,4441.5230336985,0
+PSCE.US,D,20180125,000000,81.7746,81.7746,79.9204,80.3082,15317.976038728,0
+PSCE.US,D,20180126,000000,80.7342,80.7342,79.6593,79.8677,3782.4943124791,0
+PSCE.US,D,20180129,000000,79.2529,79.6354,77.9317,78.1684,67606.223785416,0
+PSCE.US,D,20180130,000000,77.3552,77.3552,75.5499,76.5954,34618.220927056,0
+PSCE.US,D,20180131,000000,76.6922,77.3067,75.6467,76.4549,12807.26254375,0
+PSCE.US,D,20180201,000000,76.2129,77.6945,76.2129,77.1718,30128.355347664,0
+PSCE.US,D,20180202,000000,76.0677,76.1216,73.3718,73.4639,17069.463655812,0
+PSCE.US,D,20180205,000000,72.3216,73.9377,70.4624,71.2663,25467.224937583,0
+PSCE.US,D,20180206,000000,69.0395,72.7182,69.0395,72.4179,19730.57618184,0
+PSCE.US,D,20180207,000000,72.3216,73.5602,69.9931,69.9931,19575.0123489,0
+PSCE.US,D,20180208,000000,70.2786,70.2786,67.2048,67.2048,22908.995265213,0
+PSCE.US,D,20180209,000000,68.2747,68.2747,64.8136,67.5633,29848.423085202,0
+PSCE.US,D,20180212,000000,68.3715,69.7123,67.8776,69.4698,11142.7501905,0
+PSCE.US,D,20180213,000000,68.5647,68.865,67.8537,68.4195,2396.2614850862,0
+PSCE.US,D,20180214,000000,67.9211,70.995,67.9211,70.995,4261.7879279114,0
+PSCE.US,D,20180215,000000,72.1275,72.1275,68.8458,70.4139,7751.5412692405,0
+PSCE.US,D,20180216,000000,70.0414,72.389,70.0414,71.508,60448.221549423,0
+PSCE.US,D,20180220,000000,71.5998,71.7548,70.2351,70.3221,4363.4312291151,0
+PSCE.US,D,20180221,000000,69.8571,70.1383,67.994,67.994,3035.2507749707,0
+PSCE.US,D,20180222,000000,68.7587,70.3515,68.7587,69.4072,5594.9265918704,0
+PSCE.US,D,20180223,000000,70.0414,70.8111,69.7265,70.6077,1559.5635788358,0
+PSCE.US,D,20180226,000000,71.3142,71.4115,70.3945,71.4115,1423.2128089282,0
+PSCE.US,D,20180227,000000,70.9465,72.0213,69.5236,69.5236,4445.0350989841,0
+PSCE.US,D,20180228,000000,69.8091,69.906,66.2899,66.2899,2544.1814112281,0
+PSCE.US,D,20180301,000000,66.4308,67.7085,66.3335,67.2434,11270.01090908,0
+PSCE.US,D,20180302,000000,66.1936,68.1632,65.6659,67.994,6583.2630816242,0
+PSCE.US,D,20180305,000000,68.1823,69.9496,68.1245,69.8571,4829.7095437837,0
+PSCE.US,D,20180306,000000,70.9465,70.9465,68.7637,69.4268,3577.7615655422,0
+PSCE.US,D,20180307,000000,68.3231,69.2815,67.5633,68.1872,1018.912116945,0
+PSCE.US,D,20180308,000000,69.7123,69.7123,67.7617,68.2747,1226.1239687892,0
+PSCE.US,D,20180309,000000,69.2815,69.5721,69.0443,69.5721,90905.884665621,0
+PSCE.US,D,20180312,000000,69.4748,70.5592,69.3783,70.3221,9716.231908362,0
+PSCE.US,D,20180313,000000,70.3661,71.0434,69.4748,69.5721,5561.8718597715,0
+PSCE.US,D,20180314,000000,70.0414,70.0414,69.2815,69.3925,1026.3494316673,0
+PSCE.US,D,20180315,000000,69.8336,69.8336,67.4665,67.8048,5795.7340893705,0
+PSCE.US,D,20180316,000000,67.9017,69.1363,67.9017,68.9334,1836.1903680874,0
+PSCE.US,D,20180319,000000,68.662,68.662,66.5221,67.1466,4652.4535429038,0
+PSCE.US,D,20180320,000000,67.2434,67.7569,67.0987,67.1466,4755.1298044857,0
+PSCE.US,D,20180321,000000,67.4274,70.3661,67.4274,69.9931,8427.0973565094,0
+PSCE.US,D,20180322,000000,68.8943,69.7608,67.994,68.0419,3022.0288821313,0
+PSCE.US,D,20180323,000000,68.4195,69.1994,67.4762,67.4762,4745.6265690074,0
+PSCE.US,D,20180326,000000,67.9456,67.9456,65.8543,67.6841,78786.367141603,0
+PSCE.US,D,20180327,000000,67.8048,67.8048,64.8622,64.954,15747.274371861,0
+PSCE.US,D,20180328,000000,64.5814,65.109,64.0054,64.2909,13820.390082577,0
+PSCE.US,D,20180329,000000,64.3393,66.3286,64.3393,65.7579,4333.4753781507,0
+PSCE.US,D,20180402,000000,65.5207,65.5207,62.2436,63.0083,14244.317021745,0
+PSCE.US,D,20180403,000000,63.5604,64.4944,62.6738,64.4944,2734.6593049476,0
+PSCE.US,D,20180404,000000,63.3467,64.9007,63.3467,64.7217,3550.904595712,0
+PSCE.US,D,20180405,000000,65.3609,67.0014,65.3609,66.5711,14093.504806543,0
+PSCE.US,D,20180406,000000,66.1936,66.6679,63.865,64.3203,2953.0271288751,0
+PSCE.US,D,20180409,000000,65.6659,65.7579,64.6254,64.7217,2615.0424931651,0
+PSCE.US,D,20180410,000000,66.0483,68.8023,65.6269,68.7637,4453.9185582356,0
+PSCE.US,D,20180411,000000,69.6155,70.2981,69.6155,69.6155,14650.270450333,0
+PSCE.US,D,20180412,000000,70.0898,70.8987,69.1847,70.7529,7298.4848474115,0
+PSCE.US,D,20180413,000000,70.8987,71.794,70.6562,71.2174,4272.7373079189,0
+PSCE.US,D,20180416,000000,71.5998,72.1764,70.9661,72.0311,4736.5365176802,0
+PSCE.US,D,20180417,000000,72.2243,73.1293,72.2243,72.7715,5854.1996467704,0
+PSCE.US,D,20180418,000000,73.7445,76.3097,73.7445,75.5499,12686.819363664,0
+PSCE.US,D,20180419,000000,75.9273,76.4549,75.0658,75.39,9372.256102459,0
+PSCE.US,D,20180420,000000,73.9621,74.9929,73.7641,74.8819,2131.823628296,0
+PSCE.US,D,20180423,000000,74.3201,76.1303,74.3102,76.0242,1591.5853505564,0
+PSCE.US,D,20180424,000000,76.0242,76.8374,74.8574,75.8305,4834.6677535985,0
+PSCE.US,D,20180425,000000,75.2593,76.5034,74.9303,76.0242,5948.1990411762,0
+PSCE.US,D,20180426,000000,76.6442,77.9317,76.6442,77.8828,4716.9102704964,0
+PSCE.US,D,20180427,000000,77.5493,77.5493,76.7841,77.1718,2009.1079353792,0
+PSCE.US,D,20180430,000000,76.6922,77.2681,76.5034,76.9342,50395.864334032,0
+PSCE.US,D,20180501,000000,76.2613,76.5034,75.2593,76.1646,11993.702949968,0
+PSCE.US,D,20180502,000000,76.5034,77.8539,76.5034,77.1279,3774.6438136056,0
+PSCE.US,D,20180503,000000,77.3067,77.4422,75.9273,76.6922,9005.1419840869,0
+PSCE.US,D,20180504,000000,76.9342,78.2217,76.4599,78.072,1672.1562600473,0
+PSCE.US,D,20180507,000000,78.6868,81.315,78.4055,79.5918,12774.620995802,0
+PSCE.US,D,20180508,000000,79.5429,81.116,77.6555,81.0197,10701.676109057,0
+PSCE.US,D,20180509,000000,82.491,83.3962,82.0603,82.4426,21822.940723693,0
+PSCE.US,D,20180510,000000,82.6749,82.9174,81.9977,82.3946,10266.799789883,0
+PSCE.US,D,20180511,000000,82.2974,82.9653,81.9198,82.1521,6185.7799281361,0
+PSCE.US,D,20180514,000000,82.9174,83.2073,82.3899,82.5878,15039.696512871,0
+PSCE.US,D,20180515,000000,83.0621,83.2509,81.7022,83.1589,7173.0834575117,0
+PSCE.US,D,20180516,000000,83.445,84.4372,83.3722,84.2,10994.003896056,0
+PSCE.US,D,20180517,000000,84.8582,87.0072,84.4808,86.9589,79278.676057799,0
+PSCE.US,D,20180518,000000,86.9104,86.9104,86.0539,86.625,11859.831284968,0
+PSCE.US,D,20180521,000000,87.4283,88.154,86.7702,88.0913,13855.717327508,0
+PSCE.US,D,20180522,000000,88.7109,89.1906,85.6806,86.0054,26539.231217963,0
+PSCE.US,D,20180523,000000,85.579,85.6181,83.9189,85.4338,16974.431301028,0
+PSCE.US,D,20180524,000000,84.7658,84.7658,83.2606,83.6284,12509.563362785,0
+PSCE.US,D,20180525,000000,80.7825,81.3439,79.3976,80.6373,24920.788897577,0
+PSCE.US,D,20180529,000000,79.3008,81.6778,79.3008,81.6778,9943.6897836167,0
+PSCE.US,D,20180530,000000,82.4329,84.5775,82.3071,84.2,8854.9495451131,0
+PSCE.US,D,20180531,000000,83.3962,84.5237,82.1086,82.1086,51726.937077236,0
+PSCE.US,D,20180601,000000,81.6778,83.0137,81.4211,81.8715,8548.9866811237,0
+PSCE.US,D,20180604,000000,81.6778,82.4426,79.3058,80.0177,7186.7185345027,0
+PSCE.US,D,20180605,000000,79.3008,80.6129,79.1556,80.2598,16166.449693289,0
+PSCE.US,D,20180606,000000,80.2598,81.0969,79.5918,80.2109,11676.37752182,0
+PSCE.US,D,20180607,000000,80.9707,82.4862,80.9707,82.2974,7118.7497416245,0
+PSCE.US,D,20180608,000000,81.4891,81.4891,79.6832,80.3756,4106.2240949715,0
+PSCE.US,D,20180611,000000,80.4001,81.068,80.0754,80.2598,9472.4532591335,0
+PSCE.US,D,20180612,000000,80.3273,81.5761,79.6354,79.9693,5328.4228143239,0
+PSCE.US,D,20180613,000000,79.3498,80.1146,79.1556,79.6354,9395.1878228527,0
+PSCE.US,D,20180614,000000,79.9693,79.9693,78.5458,78.5458,37385.315187877,0
+PSCE.US,D,20180615,000000,77.6945,77.6945,76.1216,76.6442,14872.356931621,0
+PSCE.US,D,20180618,000000,76.8857,79.495,76.8857,78.9624,11548.083842861,0
+PSCE.US,D,20180619,000000,77.9317,79.4466,77.9317,79.1556,7315.8385817634,0
+PSCE.US,D,20180620,000000,79.4705,80.5454,79.0251,80.448,4334.301746453,0
+PSCE.US,D,20180621,000000,79.8724,79.8724,77.3993,77.4422,3485.4149077412,0
+PSCE.US,D,20180622,000000,79.9693,81.581,79.9693,81.0197,36927.300556232,0
+PSCE.US,D,20180625,000000,81.9151,81.9151,78.8994,79.3008,5528.8171276729,0
+PSCE.US,D,20180626,000000,79.3976,81.1502,78.919,80.9277,4378.9256347866,0
+PSCE.US,D,20180627,000000,82.1086,83.9238,81.7746,81.7746,14532.51296723,0
+PSCE.US,D,20180628,000000,82.3946,82.3946,80.5884,80.9707,4509.285234501,0
+PSCE.US,D,20180629,000000,81.6245,81.7263,80.448,80.6613,10468.020471534,0
+PSCE.US,D,20180702,000000,80.1146,80.5454,77.9894,79.1077,4922.2627936602,0
+PSCE.US,D,20180703,000000,80.1146,81.5326,79.7272,80.3082,13009.722777854,0
+PSCE.US,D,20180705,000000,80.8793,80.8793,79.8627,80.831,6153.3449722641,0
+PSCE.US,D,20180706,000000,80.2109,82.1761,80.2109,81.9634,9044.6010705298,0
+PSCE.US,D,20180709,000000,82.7722,84.2,82.6651,83.9189,3426.7427582658,0
+PSCE.US,D,20180710,000000,85.2885,86.0973,83.8705,84.4611,8635.1355766562,0
+PSCE.US,D,20180711,000000,83.3962,84.5482,82.1521,82.2006,9048.9395041178,0
+PSCE.US,D,20180712,000000,83.0137,83.0137,81.1796,82.1086,7680.8867793793,0
+PSCE.US,D,20180713,000000,82.8684,82.8684,81.823,81.8715,2305.9807480414,0
+PSCE.US,D,20180716,000000,81.252,81.252,78.7928,79.7756,7561.8897438238,0
+PSCE.US,D,20180717,000000,79.1556,80.4432,79.1556,80.2109,5815.7735207054,0
+PSCE.US,D,20180718,000000,79.5429,80.5454,78.5899,80.4969,1615.7566234036,0
+PSCE.US,D,20180719,000000,79.7756,80.7342,79.7756,80.6373,1010.0286576935,0
+PSCE.US,D,20180720,000000,80.7825,80.7825,79.2529,80.1146,18561.884810072,0
+PSCE.US,D,20180723,000000,80.0177,80.0177,78.7831,79.2529,2448.7358722929,0
+PSCE.US,D,20180724,000000,79.3008,80.6661,79.3008,79.3498,7767.2422669875,0
+PSCE.US,D,20180725,000000,79.7272,80.0422,79.0153,79.8241,1259.5918850393,0
+PSCE.US,D,20180726,000000,79.4466,81.4846,79.0832,81.068,2088.4392924163,0
+PSCE.US,D,20180727,000000,80.7825,81.8035,80.579,80.6373,2083.0678984502,0
+PSCE.US,D,20180730,000000,81.0197,82.4329,81.0197,82.3991,1296.3652744992,0
+PSCE.US,D,20180731,000000,81.7746,82.3458,80.5884,81.9151,1217.653693689,0
+PSCE.US,D,20180801,000000,81.4408,81.7022,79.5478,80.4001,2440.0590051171,0
+PSCE.US,D,20180802,000000,79.6832,82.1282,79.6832,81.7698,1177.1616468679,0
+PSCE.US,D,20180803,000000,81.7263,81.7263,80.163,80.2109,5799.4527467316,0
+PSCE.US,D,20180806,000000,80.4822,81.0294,80.2598,80.2598,2030.1803270922,0
+PSCE.US,D,20180807,000000,80.9707,80.9707,78.028,78.028,53815.582961728,0
+PSCE.US,D,20180808,000000,77.7424,77.7571,77.2197,77.7571,45305.435590821,0
+PSCE.US,D,20180809,000000,77.5493,77.5493,76.5034,77.2681,5088.9825986833,0
+PSCE.US,D,20180810,000000,78.028,78.6378,77.9797,78.3571,29393.300742617,0
+PSCE.US,D,20180813,000000,77.4041,78.1199,76.4066,76.6442,16462.289545573,0
+PSCE.US,D,20180814,000000,77.2197,77.5493,76.0242,76.789,3379.2265808739,0
+PSCE.US,D,20180815,000000,75.6951,75.6951,72.1812,73.0374,11889.167359706,0
+PSCE.US,D,20180816,000000,73.9377,74.2672,73.3137,73.9088,2723.9165170154,0
+PSCE.US,D,20180817,000000,74.5093,75.1625,73.6091,75.1625,4555.3552673638,0
+PSCE.US,D,20180820,000000,74.7465,76.4066,74.7465,75.8789,10916.531867699,0
+PSCE.US,D,20180821,000000,76.7406,77.6945,76.7406,77.452,1889.2845315212,0
+PSCE.US,D,20180822,000000,78.3571,79.0593,78.077,78.8706,10093.882222591,0
+PSCE.US,D,20180823,000000,78.5899,78.7351,78.4055,78.7351,3843.0257906347,0
+PSCE.US,D,20180824,000000,79.495,79.606,78.5752,78.8706,5435.6441015694,0
+PSCE.US,D,20180827,000000,79.1556,80.0129,78.6378,78.919,9100.5875230221,0
+PSCE.US,D,20180828,000000,78.4447,78.4447,77.4041,77.941,2855.7222612593,0
+PSCE.US,D,20180829,000000,77.8828,79.3498,77.452,78.7107,7368.1063768948,0
+PSCE.US,D,20180830,000000,78.4975,78.4975,76.3826,77.2681,7340.6296308375,0
+PSCE.US,D,20180831,000000,76.9342,77.7621,76.0242,77.6945,9861.2595454454,0
+PSCE.US,D,20180904,000000,77.6603,77.6603,76.1646,76.5225,2911.2955296005,0
+PSCE.US,D,20180905,000000,75.9758,75.9758,75.2066,75.787,4351.035704578,0
+PSCE.US,D,20180906,000000,74.8819,75.453,73.4639,73.4639,2822.874121236,0
+PSCE.US,D,20180907,000000,72.655,73.4589,72.2243,73.0374,6935.5025705518,0
+PSCE.US,D,20180910,000000,73.8414,74.0829,73.323,73.323,1949.816009677,0
+PSCE.US,D,20180911,000000,73.6912,74.7171,73.4198,74.6012,3877.7332593386,0
+PSCE.US,D,20180912,000000,75.6467,75.787,74.6061,75.5499,2559.469224824,0
+PSCE.US,D,20180913,000000,74.9738,75.0658,73.7924,74.035,2606.5722180647,0
+PSCE.US,D,20180914,000000,73.6962,75.1239,73.6962,74.5093,3449.4678865838,0
+PSCE.US,D,20180917,000000,74.795,74.795,74.2477,74.2477,929.25115612708,0
+PSCE.US,D,20180918,000000,74.5093,75.4046,74.5093,75.0658,10542.600210832,0
+PSCE.US,D,20180919,000000,74.795,76.5034,74.795,75.898,1844.8672352634,0
+PSCE.US,D,20180920,000000,75.8305,76.3967,75.787,75.8789,3825.0522800563,0
+PSCE.US,D,20180921,000000,76.1166,76.9342,76.1166,76.8857,2142.9796003792,0
+PSCE.US,D,20180924,000000,77.0794,78.4975,77.0794,77.4041,1747.1491834963,0
+PSCE.US,D,20180925,000000,78.028,78.585,77.6456,77.8828,5013.7830831587,0
+PSCE.US,D,20180926,000000,77.3552,77.3552,75.9758,75.9758,2102.0743694068,0
+PSCE.US,D,20180927,000000,76.5469,76.9342,75.9127,76.4549,2434.8942032269,0
+PSCE.US,D,20180928,000000,76.5615,77.7909,76.5615,76.9342,6704.7392220871,0
+PSCE.US,D,20181001,000000,77.3067,77.7087,77.0697,77.1279,2606.5722180647,0
+PSCE.US,D,20181002,000000,76.6442,77.1718,75.8789,76.3097,2034.9319448314,0
+PSCE.US,D,20181003,000000,76.3097,78.827,76.3097,78.7831,6292.1748470792,0
+PSCE.US,D,20181004,000000,78.5899,79.0398,76.8423,77.031,3483.9687632118,0
+PSCE.US,D,20181005,000000,77.5493,77.6456,76.1646,77.1279,2646.6510807345,0
+PSCE.US,D,20181008,000000,76.2129,77.4041,75.8599,77.2197,5440.80890346,0
+PSCE.US,D,20181009,000000,77.0794,79.451,77.0794,78.4545,4105.397726669,0
+PSCE.US,D,20181010,000000,78.4545,78.4545,74.6692,74.679,6659.9087416782,0
+PSCE.US,D,20181011,000000,74.0784,74.6301,72.3166,72.3166,11245.426452082,0
+PSCE.US,D,20181012,000000,73.5553,74.0056,72.0452,73.4149,2501.8300357266,0
+PSCE.US,D,20181015,000000,73.7396,73.8364,72.8394,73.8364,554.69972303273,0
+PSCE.US,D,20181016,000000,73.5073,75.1141,73.5073,75.1141,5162.1161934521,0
+PSCE.US,D,20181017,000000,74.6927,74.6927,72.8873,73.4149,6152.9317881129,0
+PSCE.US,D,20181018,000000,71.4067,72.1715,70.9172,71.547,3158.3796520389,0
+PSCE.US,D,20181019,000000,71.7401,71.9245,70.0464,70.2737,2583.6404976713,0
+PSCE.US,D,20181022,000000,70.2542,70.2542,69.1314,69.9593,1829.1662375165,0
+PSCE.US,D,20181023,000000,68.0762,68.0762,65.9364,66.7496,3537.4761107967,0
+PSCE.US,D,20181024,000000,66.4014,66.4014,62.3208,62.3208,4280.1746226413,0
+PSCE.US,D,20181025,000000,63.4631,64.1212,62.6983,63.4679,6507.0306057213,0
+PSCE.US,D,20181026,000000,62.4176,64.2284,61.6094,63.3761,8679.1396887626,0
+PSCE.US,D,20181029,000000,63.6568,63.6568,60.1136,60.4666,4942.7154091463,0
+PSCE.US,D,20181030,000000,59.7072,62.1609,59.7072,62.0788,1631.2510290749,0
+PSCE.US,D,20181031,000000,62.466,64.0054,62.3692,62.3692,1717.6065166831,0
+PSCE.US,D,20181101,000000,62.6596,63.8889,62.4226,63.0376,23638.058700068,0
+PSCE.US,D,20181102,000000,63.7535,63.7535,62.6885,62.6885,1067.6678467907,0
+PSCE.US,D,20181105,000000,63.2309,64.756,63.2309,64.5668,4089.9033209977,0
+PSCE.US,D,20181106,000000,64.4215,64.8669,63.9907,64.0391,2882.5792310895,0
+PSCE.US,D,20181107,000000,66.1305,69.4992,65.2689,66.2758,3162.3049014756,0
+PSCE.US,D,20181108,000000,65.3168,65.8396,63.9427,64.088,6727.0511662539,0
+PSCE.US,D,20181109,000000,62.9888,63.1339,61.3238,63.0376,4005.8203462213,0
+PSCE.US,D,20181112,000000,63.9907,63.9907,60.0553,60.0553,582.17646908984,0
+PSCE.US,D,20181113,000000,60.0412,60.0412,57.9454,58.2256,3846.9510400717,0
+PSCE.US,D,20181114,000000,58.7581,59.7556,58.1336,58.6133,5479.8548057514,0
+PSCE.US,D,20181115,000000,58.5161,59.6588,58.3229,59.47,2456.1731870152,0
+PSCE.US,D,20181116,000000,58.8505,60.2349,58.7581,59.9928,993.91447579531,0
+PSCE.US,D,20181119,000000,59.47,59.7507,58.6613,59.2329,1792.5994401322,0
+PSCE.US,D,20181120,000000,57.2334,58.7581,55.8056,56.2897,8686.3704114092,0
+PSCE.US,D,20181121,000000,56.8803,58.3229,56.8803,57.4227,3462.6897794232,0
+PSCE.US,D,20181123,000000,55.4232,56.1929,54.9923,55.186,2048.7736138978,0
+PSCE.US,D,20181126,000000,55.7136,56.6045,55.4721,55.6168,3348.0311774556,0
+PSCE.US,D,20181127,000000,55.854,56.0961,55.1425,55.186,37411.552381479,0
+PSCE.US,D,20181128,000000,54.7553,55.7186,54.281,55.6653,16370.149479848,0
+PSCE.US,D,20181129,000000,55.9997,56.0961,55.186,55.8056,2522.9024274397,0
+PSCE.US,D,20181130,000000,55.3748,55.3748,54.0149,54.523,6821.6703368866,0
+PSCE.US,D,20181203,000000,56.3381,56.9914,55.4232,56.9914,10828.730235561,0
+PSCE.US,D,20181204,000000,57.0402,57.0402,53.9322,54.0002,2721.437412108,0
+PSCE.US,D,20181206,000000,52.1851,53.3807,50.9118,51.8026,75925.273486378,0
+PSCE.US,D,20181207,000000,52.9978,54.2276,51.3817,51.3817,1684.1386004331,0
+PSCE.US,D,20181210,000000,51.1445,51.2409,48.8305,49.1451,11476.809576773,0
+PSCE.US,D,20181211,000000,50.2443,50.2443,48.3272,49.2419,14010.454792145,0
+PSCE.US,D,20181212,000000,49.5274,50.7524,49.5274,49.8081,6395.2642928123,0
+PSCE.US,D,20181213,000000,49.3343,49.3343,48.2787,48.6612,10958.263466974,0
+PSCE.US,D,20181214,000000,48.1916,48.1916,46.0521,46.2457,48396.672818284,0
+PSCE.US,D,20181217,000000,46.0521,46.9088,45.1968,45.1968,16663.303635149,0
+PSCE.US,D,20181218,000000,44.8884,45.2785,44.1498,44.3404,22943.702733917,0
+PSCE.US,D,20181219,000000,44.3221,45.2785,42.7702,42.7702,5062.1256288531,0
+PSCE.US,D,20181220,000000,42.0094,43.246,41.153,41.2954,13113.431999814,0
+PSCE.US,D,20181221,000000,41.2479,41.6158,39.5358,39.9159,8106.2598630755,0
+PSCE.US,D,20181224,000000,38.6787,40.153,38.5363,38.7304,9570.997679203,0
+PSCE.US,D,20181226,000000,39.488,41.9092,37.9192,41.821,18005.945534586,0
+PSCE.US,D,20181227,000000,40.2014,41.3908,39.7256,41.2954,8945.643466309,0
+PSCE.US,D,20181228,000000,41.5805,42.628,41.1052,41.5805,10513.470728169,0
+PSCE.US,D,20181231,000000,42.3414,42.3414,40.8172,41.7237,16818.660876013,0
+PSCE.US,D,20190102,000000,40.6768,43.765,40.6768,43.246,6941.4937407446,0
+PSCE.US,D,20190103,000000,43.3413,44.2903,42.4368,43.5317,19752.888126007,0
+PSCE.US,D,20190104,000000,45.1968,46.0956,45.1968,46.0375,1457.5070934808,0
+PSCE.US,D,20190107,000000,46.4296,48.0898,46.4296,47.8479,6795.2265512075,0
+PSCE.US,D,20190108,000000,49.4306,49.6679,47.5236,48.056,13121.282498688,0
+PSCE.US,D,20190109,000000,49.0483,49.4306,48.5206,49.0967,9963.7292149516,0
+PSCE.US,D,20190110,000000,48.6661,49.3343,47.8962,49.3343,6531.4084706439,0
+PSCE.US,D,20190111,000000,48.4046,48.9999,48.4046,48.9999,829.26059152824,0
+PSCE.US,D,20190114,000000,48.0948,48.9031,47.8333,48.5692,2638.5939897854,0
+PSCE.US,D,20190115,000000,48.9515,48.9515,48.3755,48.9515,770.58844205291,0
+PSCE.US,D,20190116,000000,49.0967,49.3675,48.6808,49.2419,6565.496163121,0
+PSCE.US,D,20190117,000000,48.7627,49.0483,48.3272,49.0483,2963.1501405803,0
+PSCE.US,D,20190118,000000,50.0502,50.1954,49.6047,50.1469,4822.0656369857,0
+PSCE.US,D,20190122,000000,49.6194,49.6194,48.119,48.235,2853.6563405031,0
+PSCE.US,D,20190123,000000,48.7677,48.7677,47.5817,47.6737,5391.2268053119,0
+PSCE.US,D,20190124,000000,47.4317,48.5739,47.1509,48.2836,3644.0776218153,0
+PSCE.US,D,20190125,000000,48.9515,49.5905,48.7093,49.3343,1601.5017701861,0
+PSCE.US,D,20190128,000000,48.3272,48.4724,47.843,48.0948,2926.1701590447,0
+PSCE.US,D,20190129,000000,48.453,48.6078,48.0464,48.235,1298.4311952554,0
+PSCE.US,D,20190130,000000,48.6175,49.3822,48.235,49.3822,984.61783239252,0
+PSCE.US,D,20190131,000000,49.3822,49.857,48.3272,48.6078,1537.8714108959,0
+PSCE.US,D,20190201,000000,49.0967,50.2443,49.0967,49.5274,2186.77712041,0
+PSCE.US,D,20190204,000000,48.9515,50.1954,48.9515,50.1954,3112.1030271004,0
+PSCE.US,D,20190205,000000,49.8081,50.5876,49.5274,49.6194,15826.605728898,0
+PSCE.US,D,20190206,000000,49.9534,49.9534,49.3822,49.508,2261.5634517837,0
+PSCE.US,D,20190207,000000,49.1451,49.1451,46.7492,47.1994,5540.5928759831,0
+PSCE.US,D,20190208,000000,47.2961,47.2961,45.9065,46.3861,2365.4792658193,0
+PSCE.US,D,20190211,000000,45.7649,47.2961,45.7649,47.2961,28903.264339253,0
+PSCE.US,D,20190212,000000,48.3755,48.5692,47.7705,47.8672,1736.8195797155,0
+PSCE.US,D,20190213,000000,49.0195,49.5226,48.7627,49.0483,4462.3888333359,0
+PSCE.US,D,20190214,000000,48.9031,50.2922,48.9031,49.7597,2270.4469110352,0
+PSCE.US,D,20190215,000000,50.3842,51.2409,50.3842,51.2409,3192.4673445157,0
+PSCE.US,D,20190219,000000,51.1005,52.0399,50.7812,51.57,3941.3636186287,0
+PSCE.US,D,20190220,000000,51.8076,52.9836,51.8076,52.9059,5080.3057315075,0
+PSCE.US,D,20190221,000000,52.7127,52.7127,51.1973,51.527,1283.3499737353,0
+PSCE.US,D,20190222,000000,51.6183,52.6154,51.4443,51.8076,2812.131333304,0
+PSCE.US,D,20190225,000000,51.2897,52.1318,51.0522,51.0522,1809.9531744841,0
+PSCE.US,D,20190226,000000,50.9603,51.57,50.7856,50.9118,2922.0383175325,0
+PSCE.US,D,20190227,000000,51.2409,51.8556,50.5245,51.2897,3493.6785907658,0
+PSCE.US,D,20190228,000000,50.3842,50.6697,50.1519,50.6697,1290.7872884575,0
+PSCE.US,D,20190301,000000,50.8149,51.2991,50.7181,51.1201,416.07644029344,0
+PSCE.US,D,20190304,000000,51.6672,51.9914,50.8149,51.6672,4353.3082174099,0
+PSCE.US,D,20190305,000000,51.478,51.478,50.7524,50.7524,6509.0965264775,0
+PSCE.US,D,20190306,000000,50.0991,50.6697,48.7627,49.194,4669.3940931045,0
+PSCE.US,D,20190307,000000,48.9031,48.9031,48.1916,48.1916,2329.9454288131,0
+PSCE.US,D,20190308,000000,47.3831,48.1431,46.4877,47.054,3605.8580878261,0
+PSCE.US,D,20190311,000000,47.2477,48.4724,47.1509,48.0948,3658.3324750329,0
+PSCE.US,D,20190312,000000,48.5692,49.8081,48.5692,49.7597,3230.686878505,0
+PSCE.US,D,20190313,000000,50.1469,50.7181,50.1469,50.7181,5924.4409524803,0
+PSCE.US,D,20190314,000000,50.7181,51.0522,50.6217,50.767,757.98632544024,0
+PSCE.US,D,20190315,000000,50.6697,50.7181,50.2443,50.2443,3255.2713355035,0
+PSCE.US,D,20190318,000000,50.3842,52.0594,50.3842,51.8995,4906.9749800644,0
+PSCE.US,D,20190319,000000,52.4271,52.6692,51.1445,51.1445,1730.4152253713,0
+PSCE.US,D,20190320,000000,50.9069,53.4292,50.9069,52.5239,23407.088759526,0
+PSCE.US,D,20190321,000000,53.2158,53.4726,52.6692,53.4292,729.88980315627,0
+PSCE.US,D,20190322,000000,52.1851,52.5239,50.2922,50.4326,6371.2996120406,0
+PSCE.US,D,20190325,000000,49.7216,50.6267,49.7216,50.1616,351.82630477643,0
+PSCE.US,D,20190326,000000,50.9118,51.6575,50.5245,51.1445,4609.4823911755,0
+PSCE.US,D,20190327,000000,50.5392,50.9993,50.2345,50.767,2499.5575228949,0
+PSCE.US,D,20190328,000000,50.3406,51.2897,50.1954,51.2897,3695.3124565685,0
+PSCE.US,D,20190329,000000,52.2331,52.2331,50.9504,51.2409,3269.9393728722,0
+PSCE.US,D,20190401,000000,51.57,52.6692,51.478,52.6692,2647.8906331882,0
+PSCE.US,D,20190402,000000,52.9059,52.9059,51.6183,51.6672,1757.8919714285,0
+PSCE.US,D,20190403,000000,52.1367,52.3304,50.9118,51.1445,10485.787390037,0
+PSCE.US,D,20190404,000000,51.1924,51.9914,51.1924,51.9431,1041.0174690361,0
+PSCE.US,D,20190405,000000,52.5239,54.097,52.5239,54.097,2782.5886664907,0
+PSCE.US,D,20190408,000000,54.0482,55.1034,54.0482,54.4745,4076.6814281581,0
+PSCE.US,D,20190409,000000,54.4745,54.5621,53.5886,53.7582,3109.623922193,0
+PSCE.US,D,20190410,000000,53.9035,54.7503,53.9035,54.5377,1108.1598936117,0
+PSCE.US,D,20190411,000000,54.6198,54.6198,53.5254,53.855,25486.851184768,0
+PSCE.US,D,20190412,000000,54.9005,54.9488,53.9035,53.9035,4302.8997509592,0
+PSCE.US,D,20190415,000000,53.7146,53.9518,53.3807,53.4726,4470.8591084362,0
+PSCE.US,D,20190416,000000,53.5694,54.0775,53.4334,53.855,669.56491707599,0
+PSCE.US,D,20190417,000000,54.3293,54.3293,53.4292,53.7582,1804.3751884424,0
+PSCE.US,D,20190418,000000,53.4726,53.9035,52.858,52.858,2735.6922653256,0
+PSCE.US,D,20190422,000000,53.5694,55.5684,53.5694,55.5684,2203.3044864596,0
+PSCE.US,D,20190423,000000,55.7571,55.854,54.9005,55.3748,3217.6715777408,0
+PSCE.US,D,20190424,000000,55.3748,55.3748,53.6179,53.6179,3166.436742988,0
+PSCE.US,D,20190425,000000,53.855,53.8599,52.858,52.858,902.39418629681,0
+PSCE.US,D,20190426,000000,52.5239,52.5968,51.6183,52.3304,4230.5925244931,0
+PSCE.US,D,20190429,000000,52.0878,52.5431,52.0878,52.5431,607.58729439078,0
+PSCE.US,D,20190430,000000,52.4271,52.4995,51.2409,51.3378,3375.921107664,0
+PSCE.US,D,20190501,000000,51.0522,51.5846,50.0262,50.1469,5287.9307675031,0
+PSCE.US,D,20190502,000000,49.3343,49.3343,47.6253,48.1916,9999.2630519578,0
+PSCE.US,D,20190503,000000,48.6758,49.2904,48.2206,49.1744,4129.7755915918,0
+PSCE.US,D,20190506,000000,48.0948,49.5905,48.0125,49.4306,5372.2203343548,0
+PSCE.US,D,20190507,000000,48.7142,48.7142,47.8189,48.5692,1747.1491834963,0
+PSCE.US,D,20190508,000000,48.6175,49.1113,48.1431,48.1431,1519.8979003173,0
+PSCE.US,D,20190509,000000,47.5769,48.5062,47.5769,48.1916,2217.1461555258,0
+PSCE.US,D,20190510,000000,48.235,48.4724,47.3397,48.2109,2502.243219878,0
+PSCE.US,D,20190513,000000,47.3831,48.056,46.0037,46.1973,3007.7740289137,0
+PSCE.US,D,20190514,000000,47.1025,48.0125,47.1025,47.8479,12439.528649151,0
+PSCE.US,D,20190515,000000,47.1218,48.5692,46.9573,48.3755,4940.64948839,0
+PSCE.US,D,20190516,000000,48.9031,49.3578,48.8547,48.9031,2836.509198227,0
+PSCE.US,D,20190517,000000,48.056,48.056,47.3977,47.5283,405.95342858819,0
+PSCE.US,D,20190520,000000,47.3397,47.3397,46.4829,46.4829,2106.2062109195,0
+PSCE.US,D,20190521,000000,46.783,47.4799,46.783,47.3397,4416.9385767,0
+PSCE.US,D,20190522,000000,47.054,47.054,44.9955,45.3401,3471.9864228261,0
+PSCE.US,D,20190523,000000,44.1977,44.6735,41.9589,42.1991,4529.7378499873,0
+PSCE.US,D,20190524,000000,42.1522,42.1991,41.7271,42.1991,998.4595014589,0
+PSCE.US,D,20190528,000000,42.58,42.58,41.7237,42.0094,998.87268561012,0
+PSCE.US,D,20190529,000000,41.4381,41.8666,40.7722,41.8181,2857.1684057887,0
+PSCE.US,D,20190530,000000,41.2837,41.5089,40.7722,40.8674,8031.6801237777,0
+PSCE.US,D,20190531,000000,40.3912,40.5344,39.9159,40.0586,2453.9006741835,0
+PSCE.US,D,20190603,000000,40.6816,41.0576,39.9159,40.7241,1948.5764572233,0
+PSCE.US,D,20190604,000000,41.153,41.8666,41.153,41.4381,1358.1363051088,0
+PSCE.US,D,20190605,000000,40.6763,40.6763,39.3925,39.9159,6976.8209856753,0
+PSCE.US,D,20190606,000000,39.9159,40.2014,39.1748,39.9159,5665.7876738073,0
+PSCE.US,D,20190607,000000,40.1114,40.8674,39.7256,40.673,7721.7920103516,0
+PSCE.US,D,20190610,000000,41.3858,41.3858,40.3443,40.3443,824.0957896378,0
+PSCE.US,D,20190611,000000,40.6293,41.153,40.3443,40.3443,3027.4002760972,0
+PSCE.US,D,20190612,000000,39.8211,39.8211,38.2977,38.2977,4508.0456820473,0
+PSCE.US,D,20190613,000000,39.2493,39.4875,38.6743,39.47,1927.7106575859,0
+PSCE.US,D,20190614,000000,39.7256,39.7256,37.8707,37.9646,3984.1281782816,0
+PSCE.US,D,20190617,000000,37.9646,39.0184,37.727,38.94,1670.9167075935,0
+PSCE.US,D,20190618,000000,40.3912,40.6763,39.7256,40.1734,3413.1076812751,0
+PSCE.US,D,20190619,000000,39.9628,40.5339,39.6777,40.2489,1162.0804253479,0
+PSCE.US,D,20190620,000000,41.2005,42.4155,41.2005,41.9333,3066.2395863133,0
+PSCE.US,D,20190621,000000,42.1041,42.1041,41.3424,41.503,2541.2891221696,0
+PSCE.US,D,20190624,000000,41.7707,41.7707,40.6293,40.7241,3737.4572399943,0
+PSCE.US,D,20190625,000000,40.6293,40.8807,40.2809,40.5819,6666.1065039468,0
+PSCE.US,D,20190626,000000,41.3665,42.0219,41.3665,41.7195,3700.4772584588,0
+PSCE.US,D,20190627,000000,41.7237,41.9378,41.3969,41.6241,1339.9562024544,0
+PSCE.US,D,20190628,000000,41.9139,42.9117,41.9139,42.8177,3429.4284552489,0
+PSCE.US,D,20190701,000000,44.1179,44.1179,42.9605,43.1044,3006.53447646,0
+PSCE.US,D,20190702,000000,43.1503,43.1503,40.9615,41.2479,1757.6853793529,0
+PSCE.US,D,20190703,000000,41.7707,41.7707,41.0223,41.3908,798.06518811002,0
+PSCE.US,D,20190705,000000,41.0576,41.5321,40.9615,41.3424,792.69379414397,0
+PSCE.US,D,20190708,000000,41.2479,41.9978,40.8955,41.1052,2428.9030330339,0
+PSCE.US,D,20190709,000000,40.7241,40.7241,40.4337,40.6768,1376.3164077632,0
+PSCE.US,D,20190710,000000,41.4381,41.9111,41.0626,41.7237,2946.0029983041,0
+PSCE.US,D,20190711,000000,42.3414,42.3414,41.1057,41.2353,3229.4473260511,0
+PSCE.US,D,20190712,000000,41.0098,41.4846,40.9464,41.2954,3791.7909558818,0
+PSCE.US,D,20190715,000000,40.4386,40.5819,39.9633,39.9676,1020.9780377012,0
+PSCE.US,D,20190716,000000,39.9628,40.0586,39.2493,39.3321,2248.9613351712,0
+PSCE.US,D,20190717,000000,39.5354,39.5354,38.1792,38.2029,2910.0559771468,0
+PSCE.US,D,20190718,000000,38.0605,38.1075,37.3945,37.8707,11604.276887429,0
+PSCE.US,D,20190719,000000,38.0194,38.4409,37.727,38.4409,3158.1730599632,0
+PSCE.US,D,20190722,000000,38.5363,39.3448,38.4409,38.8263,2232.227377046,0
+PSCE.US,D,20190723,000000,38.8699,39.4023,38.8378,39.2842,1552.7460403404,0
+PSCE.US,D,20190724,000000,39.5354,39.8472,39.2493,39.6298,5604.6364194244,0
+PSCE.US,D,20190725,000000,39.2493,39.2493,37.634,37.7575,2699.1254679412,0
+PSCE.US,D,20190726,000000,38.1553,38.1553,37.3465,37.8223,2307.2203004951,0
+PSCE.US,D,20190729,000000,37.3945,37.3945,36.3817,36.5851,7025.5767155209,0
+PSCE.US,D,20190730,000000,36.4428,39.6439,36.3954,39.41,2969.7610870001,0
+PSCE.US,D,20190731,000000,40.1061,41.5335,39.9628,40.2965,11959.408665416,0
+PSCE.US,D,20190801,000000,39.8683,39.8683,36.3373,37.0203,14574.657750656,0
+PSCE.US,D,20190802,000000,37.2038,37.2038,36.0223,36.6331,3828.1511611905,0
+PSCE.US,D,20190805,000000,36.0144,36.0144,34.6345,35.0866,6633.8781401503,0
+PSCE.US,D,20190806,000000,35.5866,35.6339,34.0236,34.8725,11816.240357013,0
+PSCE.US,D,20190807,000000,33.9215,35.2056,33.6833,34.9673,47689.71473552,0
+PSCE.US,D,20190808,000000,35.5866,35.8513,35.1446,35.8513,1856.6429835736,0
+PSCE.US,D,20190809,000000,35.6339,35.6339,34.5178,34.8731,1549.6471592061,0
+PSCE.US,D,20190812,000000,34.4925,34.4925,34.0372,34.4143,665.43307556364,0
+PSCE.US,D,20190813,000000,34.7158,35.3072,34.266,34.3493,4851.1951196478,0
+PSCE.US,D,20190814,000000,33.7776,33.7854,32.2562,32.463,10492.398336457,0
+PSCE.US,D,20190815,000000,32.4456,32.4456,31.5666,31.5666,1568.033853936,0
+PSCE.US,D,20190816,000000,31.9233,33.4931,31.8753,33.4931,8257.691854503,0
+PSCE.US,D,20190819,000000,33.5406,34.6345,33.5406,34.3972,3176.3531626173,0
+PSCE.US,D,20190820,000000,34.4447,34.4447,33.9215,34.0167,1610.178637362,0
+PSCE.US,D,20190821,000000,34.5396,34.9673,34.2555,34.3493,1251.3282020146,0
+PSCE.US,D,20190822,000000,34.3493,34.3624,33.6833,33.6833,3921.9439635207,0
+PSCE.US,D,20190823,000000,32.726,33.1939,31.5428,31.5428,4999.528229941,0
+PSCE.US,D,20190826,000000,32.4456,32.4456,31.8753,32.1609,4003.1346492385,0
+PSCE.US,D,20190827,000000,32.5894,32.5894,31.5428,31.6856,1035.2328909188,0
+PSCE.US,D,20190828,000000,31.8753,33.008,31.8512,33.008,1688.0638498697,0
+PSCE.US,D,20190829,000000,32.8265,34.0696,32.8265,33.8256,2189.2562253176,0
+PSCE.US,D,20190830,000000,34.0167,34.0167,32.976,33.1727,1288.7213677013,0
+PSCE.US,D,20190903,000000,32.2084,32.3507,31.4944,32.0661,5424.0749453348,0
+PSCE.US,D,20190904,000000,32.8265,33.1092,32.5894,32.8856,2517.7376255493,0
+PSCE.US,D,20190905,000000,33.3023,34.5391,33.3023,34.4447,5659.383319463,0
+PSCE.US,D,20190906,000000,33.8294,34.3445,33.8294,34.1585,1022.4241822305,0
+PSCE.US,D,20190909,000000,34.7328,36.2527,34.2065,36.2527,9815.1895125826,0
+PSCE.US,D,20190910,000000,36.5851,38.0605,36.5376,36.8542,4597.5000507896,0
+PSCE.US,D,20190911,000000,37.1085,37.632,36.1624,37.1085,5559.3927548644,0
+PSCE.US,D,20190912,000000,36.7285,36.7285,36.0144,36.2051,1952.7082987357,0
+PSCE.US,D,20190913,000000,36.7285,36.9187,36.4728,36.8944,9767.8799272664,0
+PSCE.US,D,20190916,000000,40.4865,40.8674,39.2042,40.5344,12865.934693225,0
+PSCE.US,D,20190917,000000,40.6293,40.6293,38.2029,38.2029,3458.5579379108,0
+PSCE.US,D,20190918,000000,37.632,37.727,37.1085,37.1568,3724.8551233818,0
+PSCE.US,D,20190919,000000,37.8223,37.8223,36.4385,36.5116,2673.9212347159,0
+PSCE.US,D,20190920,000000,36.6809,36.8229,36.3005,36.3005,2185.9507521077,0
+PSCE.US,D,20190923,000000,36.1578,36.7285,36.1578,36.347,1420.7337040209,0
+PSCE.US,D,20190924,000000,35.7231,35.7448,35.2535,35.3488,2466.7093828718,0
+PSCE.US,D,20190925,000000,34.6345,35.3488,34.6345,35.1108,4095.2747149636,0
+PSCE.US,D,20190926,000000,35.1577,35.1577,33.874,34.255,4475.1975420242,0
+PSCE.US,D,20190927,000000,34.0638,34.4117,33.5167,33.5908,1254.0138989976,0
+PSCE.US,D,20190930,000000,33.4931,33.4931,32.9223,33.4931,1826.4805405334,0
+PSCE.US,D,20191001,000000,33.7776,33.7776,31.5898,31.6856,5045.8048548793,0
+PSCE.US,D,20191002,000000,31.6377,31.6856,30.6537,31.1134,5553.4015846714,0
+PSCE.US,D,20191003,000000,30.5912,31.3995,30.1634,31.2098,11647.867815384,0
+PSCE.US,D,20191004,000000,31.5428,31.5428,30.7335,31.1619,2379.5275269612,0
+PSCE.US,D,20191007,000000,31.1619,31.7804,31.0191,31.1619,8180.6330102979,0
+PSCE.US,D,20191008,000000,30.5433,30.8066,30.3531,30.7335,3166.436742988,0
+PSCE.US,D,20191009,000000,31.0665,31.0665,30.0142,30.3531,5914.1113486994,0
+PSCE.US,D,20191010,000000,30.6386,30.8767,30.2055,30.686,2031.0066953946,0
+PSCE.US,D,20191011,000000,31.4944,32.2684,31.3555,31.9233,6494.0153049574,0
+PSCE.US,D,20191014,000000,31.6856,31.7804,30.2102,31.2578,2248.3415589441,0
+PSCE.US,D,20191015,000000,30.9717,31.9233,30.686,31.1619,2084.5140429795,0
+PSCE.US,D,20191016,000000,31.1134,31.7902,31.0665,31.1266,1527.9549912663,0
+PSCE.US,D,20191017,000000,31.0665,31.4471,30.9485,31.2098,5969.8912091162,0
+PSCE.US,D,20191018,000000,31.2098,31.4421,30.051,30.0674,4650.800806299,0
+PSCE.US,D,20191021,000000,30.2582,30.686,29.9732,30.686,6763.2047794869,0
+PSCE.US,D,20191022,000000,30.401,31.3995,30.2886,31.0665,2744.3691325014,0
+PSCE.US,D,20191023,000000,30.5912,31.9233,30.3531,31.6856,11126.636008602,0
+PSCE.US,D,20191024,000000,31.6377,32.0187,30.9717,30.9717,5310.8624878966,0
+PSCE.US,D,20191025,000000,31.3995,31.8753,31.1134,31.8753,2001.670620657,0
+PSCE.US,D,20191028,000000,31.7326,32.4936,31.3995,31.3995,5090.2221511372,0
+PSCE.US,D,20191029,000000,30.9243,31.9547,30.9243,31.7804,1802.7224518374,0
+PSCE.US,D,20191030,000000,31.6856,31.7326,30.1629,30.2582,7328.8538825273,0
+PSCE.US,D,20191031,000000,30.0674,30.1149,29.1633,29.4489,4451.0262691768,0
+PSCE.US,D,20191101,000000,29.4969,30.508,29.4969,30.495,2792.0919019691,0
+PSCE.US,D,20191104,000000,31.3995,32.6843,31.3995,32.3511,5773.0089610526,0
+PSCE.US,D,20191105,000000,32.8749,33.4906,32.3987,32.6373,5866.3885792318,0
+PSCE.US,D,20191106,000000,31.9703,33.0178,31.7326,31.7326,1114.7708400314,0
+PSCE.US,D,20191107,000000,32.3037,32.7791,31.9896,32.1125,1124.0674834343,0
+PSCE.US,D,20191108,000000,32.0661,32.1125,31.3521,32.0187,2677.0201158503,0
+PSCE.US,D,20191111,000000,31.7326,31.9703,31.2098,31.7804,2182.6452788978,0
+PSCE.US,D,20191112,000000,31.9233,32.2296,31.3889,31.5428,10857.239941996,0
+PSCE.US,D,20191113,000000,31.0665,31.3995,30.7335,30.7804,987.92330560241,0
+PSCE.US,D,20191114,000000,31.1619,31.1619,30.1149,30.1629,2562.154921807,0
+PSCE.US,D,20191115,000000,30.686,30.9243,30.3531,30.7335,717.49427861924,0
+PSCE.US,D,20191118,000000,30.4485,30.4485,29.5432,29.6903,6091.1607575034,0
+PSCE.US,D,20191119,000000,29.4969,29.4969,28.76,28.8303,7256.7532481369,0
+PSCE.US,D,20191120,000000,28.7827,29.4969,28.3069,28.7542,12944.026497809,0
+PSCE.US,D,20191121,000000,28.6874,29.3541,28.593,29.2113,136005.96773328,0
+PSCE.US,D,20191122,000000,29.4969,29.6866,29.0432,29.3541,43834.293420349,0
+PSCE.US,D,20191125,000000,29.2595,30.386,29.2208,30.2582,2677.0201158503,0
+PSCE.US,D,20191126,000000,30.5433,30.5433,29.2595,29.4969,3236.2648645466,0
+PSCE.US,D,20191127,000000,29.4489,30.0674,29.4489,29.9493,19807.841618121,0
+PSCE.US,D,20191129,000000,29.6866,29.6866,29.1153,29.2113,1157.7419917599,0
+PSCE.US,D,20191202,000000,29.1633,29.5921,28.9353,28.9735,4333.2687860748,0
+PSCE.US,D,20191203,000000,28.7827,28.9735,28.3069,28.8303,3339.3543102796,0
+PSCE.US,D,20191204,000000,29.4489,30.2102,29.4489,29.8781,3941.7768027801,0
+PSCE.US,D,20191205,000000,29.8656,29.8923,29.3541,29.4489,1644.0597377633,0
+PSCE.US,D,20191206,000000,29.8298,30.9713,29.6622,30.9243,7884.7931580138,0
+PSCE.US,D,20191209,000000,30.9717,31.4794,30.8293,31.3753,4370.0421755349,0
+PSCE.US,D,20191210,000000,31.1134,31.7804,31.1134,31.4004,995.36062032464,0
+PSCE.US,D,20191211,000000,31.5428,31.6377,31.1957,31.1957,1898.1679907727,0
+PSCE.US,D,20191212,000000,31.4944,32.5748,31.3995,32.5748,11192.332288649,0
+PSCE.US,D,20191213,000000,32.4936,32.8265,31.9946,31.9946,9013.6122591872,0
+PSCE.US,D,20191216,000000,32.3511,33.4693,32.3511,32.8415,4684.8884987758,0
+PSCE.US,D,20191217,000000,32.7791,33.9689,32.7791,33.8939,7403.6402139008,0
+PSCE.US,D,20191218,000000,33.7776,34.7304,33.7776,34.3779,21130.237494148,0
+PSCE.US,D,20191219,000000,34.4925,35.1108,34.4925,34.9673,14740.138003226,0
+PSCE.US,D,20191220,000000,35.3488,35.3488,34.1108,34.2781,10631.021619196,0
+PSCE.US,D,20191223,000000,34.1585,35.4921,34.1585,35.2071,27297.837319629,0
+PSCE.US,D,20191224,000000,35.4921,35.9219,35.2071,35.2071,7487.1034124503,0
+PSCE.US,D,20191226,000000,35.8267,36.0169,35.4921,35.5884,7723.8579311078,0
+PSCE.US,D,20191227,000000,35.9219,35.9219,34.6828,34.8319,38047.85597438,0
+PSCE.US,D,20191230,000000,34.8735,35.7788,34.8735,35.0163,19121.129558769,0
+PSCE.US,D,20191231,000000,35.0163,35.7472,34.7781,35.4921,24118.591867953,0
+PSCE.US,D,20200102,000000,35.684,35.8741,34.8735,35.1591,9276.3973793724,0
+PSCE.US,D,20200103,000000,36.6364,36.7793,35.782,36.3498,7332.3659478127,0
+PSCE.US,D,20200106,000000,36.9226,37.1727,36.167,36.9695,181943.16189134,0
+PSCE.US,D,20200107,000000,36.9226,36.9226,35.7318,36.2773,9004.3156157846,0
+PSCE.US,D,20200108,000000,36.3498,36.3498,34.3609,34.5851,10674.819139227,0
+PSCE.US,D,20200109,000000,34.3493,34.3972,33.4999,34.3019,5296.1944505278,0
+PSCE.US,D,20200110,000000,34.2065,34.255,33.5396,33.5396,5470.1449781976,0
+PSCE.US,D,20200113,000000,33.5875,33.5875,32.8245,33.3971,11352.234555176,0
+PSCE.US,D,20200114,000000,33.3489,33.5875,32.9209,33.254,4599.3593794701,0
+PSCE.US,D,20200115,000000,33.206,33.2137,32.4554,32.5632,4973.4976284132,0
+PSCE.US,D,20200116,000000,33.1586,33.4442,32.4916,32.4916,9254.2920272813,0
+PSCE.US,D,20200117,000000,33.0158,33.1106,31.9199,32.3007,17287.211703513,0
+PSCE.US,D,20200121,000000,31.9199,31.9199,30.7761,30.7761,20097.070523985,0
+PSCE.US,D,20200122,000000,30.538,30.538,29.9067,29.9668,16631.075271352,0
+PSCE.US,D,20200123,000000,29.7755,29.7755,28.8752,29.5854,12583.936510007,0
+PSCE.US,D,20200124,000000,29.2998,29.3472,28.109,28.6332,23501.70793016,0
+PSCE.US,D,20200127,000000,27.7271,28.1085,27.5843,27.6802,8971.2608836855,0
+PSCE.US,D,20200128,000000,27.8219,28.3461,27.6802,28.0606,7432.7696965629,0
+PSCE.US,D,20200129,000000,28.5374,28.5374,27.8219,28.109,8510.7671471346,0
+PSCE.US,D,20200130,000000,27.7271,28.2988,27.2513,28.2988,6311.8010942628,0
+PSCE.US,D,20200131,000000,27.8219,27.8219,26.9129,27.3942,8303.3487032144,0
+PSCE.US,D,20200203,000000,27.5369,27.7698,27.0736,27.1516,5785.6110776653,0
+PSCE.US,D,20200204,000000,27.8704,27.9183,27.2702,27.4415,3698.4113377027,0
+PSCE.US,D,20200205,000000,27.6327,28.8225,27.6327,28.7755,10905.375895616,0
+PSCE.US,D,20200206,000000,28.7755,28.7755,28.109,28.1564,1258.14574051,0
+PSCE.US,D,20200207,000000,27.8219,27.8219,26.9652,27.2513,5720.1213896947,0
+PSCE.US,D,20200210,000000,27.1553,27.1553,26.2783,26.3456,18111.100901075,0
+PSCE.US,D,20200211,000000,27.0605,27.1012,26.637,26.679,5831.061334301,0
+PSCE.US,D,20200212,000000,27.489,27.9183,26.8427,27.1553,7533.5866294642,0
+PSCE.US,D,20200213,000000,26.8225,27.4367,26.7265,26.9174,7697.0009612776,0
+PSCE.US,D,20200214,000000,27.3942,27.4309,26.684,26.9174,2112.6105652636,0
+PSCE.US,D,20200218,000000,26.7749,26.7749,26.2027,26.7265,5298.6735554352,0
+PSCE.US,D,20200219,000000,26.8225,27.5702,26.8225,27.5026,5245.9925761526,0
+PSCE.US,D,20200220,000000,27.8219,27.9658,27.4812,27.6327,4733.2310444703,0
+PSCE.US,D,20200221,000000,26.9174,26.9174,26.1549,26.3683,7250.1423017171,0
+PSCE.US,D,20200224,000000,25.6312,25.6312,24.393,24.5832,14838.475831219,0
+PSCE.US,D,20200225,000000,24.8804,24.8804,23.1064,23.2013,11384.049734821,0
+PSCE.US,D,20200226,000000,23.2967,23.7735,22.3915,22.6301,11705.713596557,0
+PSCE.US,D,20200227,000000,21.7245,22.2332,20.4862,21.2482,66427.615994018,0
+PSCE.US,D,20200228,000000,20.2481,22.2965,20.2481,22.2965,17493.390594979,0
+PSCE.US,D,20200302,000000,22.7255,22.7255,21.2718,22.2007,11858.385140439,0
+PSCE.US,D,20200303,000000,22.6301,22.6301,20.8319,21.4384,53688.528835223,0
+PSCE.US,D,20200304,000000,21.5337,21.6297,20.7293,21.3441,6091.5739416547,0
+PSCE.US,D,20200305,000000,21.1053,21.1053,19.6284,19.9621,9952.160058717,0
+PSCE.US,D,20200306,000000,19.1522,19.1992,17.4842,17.5796,27104.0539527,0
+PSCE.US,D,20200309,000000,15.4357,15.7222,12.1012,12.1012,66895.133861142,0
+PSCE.US,D,20200310,000000,13.8152,13.8442,11.5227,12.3872,21973.339754743,0
+PSCE.US,D,20200311,000000,12.2439,12.4341,11.1006,11.2909,11839.791853633,0
+PSCE.US,D,20200312,000000,10.5285,11.6244,10.0527,10.2429,58177.154862162,0
+PSCE.US,D,20200313,000000,11.3867,12.5295,10.5527,12.196,19551.254260204,0
+PSCE.US,D,20200316,000000,12.3872,12.6728,11.0711,12.0159,24130.161024187,0
+PSCE.US,D,20200317,000000,11.6723,11.9105,11.2913,11.7672,27512.073302044,0
+PSCE.US,D,20200318,000000,10.9578,11.1949,10.1004,10.2903,37051.049209526,0
+PSCE.US,D,20200319,000000,10.481,11.0526,10.1946,11.0526,17410.753764732,0
+PSCE.US,D,20200320,000000,11.8629,12.1012,10.7196,10.767,23448.613766725,0
+PSCE.US,D,20200323,000000,10.786,11.2172,10.528,10.7385,6056.8664729511,0
+PSCE.US,D,20200324,000000,11.41,11.5043,10.7385,11.1688,13625.367163194,0
+PSCE.US,D,20200325,000000,11.8886,11.985,10.7763,11.5043,52542.149407623,0
+PSCE.US,D,20200326,000000,11.5043,11.7448,10.786,10.9781,38824.848770777,0
+PSCE.US,D,20200327,000000,10.6424,10.9031,10.3067,10.5948,19088.488010821,0
+PSCE.US,D,20200330,000000,10.4505,10.4505,9.7317,10.162,26321.896354412,0
+PSCE.US,D,20200331,000000,10.3548,10.7385,10.2347,10.4986,4965.4405374642,0
+PSCE.US,D,20200401,000000,10.115,10.2104,9.58746,9.68384,15972.459734284,0
+PSCE.US,D,20200402,000000,10.5464,11.0576,9.97143,10.4505,26744.583741127,0
+PSCE.US,D,20200403,000000,10.786,10.9777,9.90305,10.3548,9947.8216251291,0
+PSCE.US,D,20200406,000000,10.3067,10.786,10.3067,10.786,11609.44168932,0
+PSCE.US,D,20200407,000000,11.3136,11.6975,10.9297,11.1688,21353.150343739,0
+PSCE.US,D,20200408,000000,11.362,12.1283,11.2653,11.9371,24336.54650773,0
+PSCE.US,D,20200409,000000,13.183,13.4705,11.9371,12.6074,21174.861382481,0
+PSCE.US,D,20200413,000000,13.0872,13.1351,12.5116,12.6074,28994.371444601,0
+PSCE.US,D,20200414,000000,12.7521,12.9356,12.3234,12.5595,7404.8797663545,0
+PSCE.US,D,20200415,000000,12.3204,12.3204,11.5527,12.1283,11480.115049983,0
+PSCE.US,D,20200416,000000,12.0324,12.0518,11.4573,11.6975,14750.261014931,0
+PSCE.US,D,20200417,000000,11.8886,12.3204,11.7448,12.3204,6817.5384953743,0
+PSCE.US,D,20200420,000000,11.5043,12.6074,11.5043,12.4163,17671.679556237,0
+PSCE.US,D,20200421,000000,11.985,12.4163,11.8266,12.272,8650.0102061005,0
+PSCE.US,D,20200422,000000,12.8471,12.8471,12.376,12.7043,5631.2867971791,0
+PSCE.US,D,20200423,000000,13.1351,13.806,12.7521,13.5668,19532.867565474,0
+PSCE.US,D,20200424,000000,14.382,14.382,13.2077,13.7586,15212.820672238,0
+PSCE.US,D,20200427,000000,13.4226,13.7536,12.7023,13.7106,18800.085473259,0
+PSCE.US,D,20200428,000000,13.9981,13.9981,13.3268,13.9981,15943.950027849,0
+PSCE.US,D,20200429,000000,14.3335,15.6279,14.1419,15.6279,59483.849740442,0
+PSCE.US,D,20200430,000000,16.203,16.2993,15.2493,16.0118,49647.794428222,0
+PSCE.US,D,20200501,000000,15.3888,15.8196,14.4769,14.5732,22863.751600654,0
+PSCE.US,D,20200504,000000,14.1419,15.1357,13.9023,15.1007,11901.356292167,0
+PSCE.US,D,20200505,000000,15.5321,15.8288,14.669,14.9569,28131.642936822,0
+PSCE.US,D,20200506,000000,15.0054,15.0878,14.0466,14.1898,27420.966196698,0
+PSCE.US,D,20200507,000000,14.4769,14.6216,14.1157,14.382,26019.032371557,0
+PSCE.US,D,20200508,000000,14.6216,15.4362,14.6216,15.3888,12753.548604089,0
+PSCE.US,D,20200511,000000,15.3888,15.4837,14.9569,15.1482,16094.142466822,0
+PSCE.US,D,20200512,000000,15.2445,15.2925,14.9574,15.1007,10399.84508658,0
+PSCE.US,D,20200513,000000,15.0528,15.1007,13.5184,13.9023,20313.992203383,0
+PSCE.US,D,20200514,000000,13.4705,13.7536,12.9435,13.5668,6013.4821370714,0
+PSCE.US,D,20200515,000000,13.3746,13.8539,13.3746,13.806,11601.591190447,0
+PSCE.US,D,20200518,000000,14.4769,15.3404,14.4769,15.3404,16041.668079615,0
+PSCE.US,D,20200519,000000,15.4842,15.4842,14.8607,14.9086,5668.4733707904,0
+PSCE.US,D,20200520,000000,15.3888,15.7716,15.2445,15.5795,19637.816339888,0
+PSCE.US,D,20200521,000000,15.5321,15.7716,15.1962,15.5795,17996.855483258,0
+PSCE.US,D,20200522,000000,15.3404,15.4842,15.1007,15.4842,10160.611463015,0
+PSCE.US,D,20200526,000000,15.9639,16.6347,15.8674,16.6347,21896.487502613,0
+PSCE.US,D,20200527,000000,16.7306,16.9702,16.0597,16.9702,9838.5344171274,0
+PSCE.US,D,20200528,000000,16.9702,17.3056,16.4904,16.5384,17943.348135674,0
+PSCE.US,D,20200529,000000,16.443,16.5384,15.9478,16.3955,8181.046194449,0
+PSCE.US,D,20200601,000000,16.3476,16.8265,16.3476,16.7306,7375.7502836924,0
+PSCE.US,D,20200602,000000,16.6827,17.5849,16.6827,17.4973,11330.748979312,0
+PSCE.US,D,20200603,000000,17.5932,17.8564,17.4499,17.7374,11391.900233695,0
+PSCE.US,D,20200604,000000,17.5453,18.6513,17.4973,18.5404,10472.152313046,0
+PSCE.US,D,20200605,000000,19.798,21.237,19.798,21.237,61130.801767265,0
+PSCE.US,D,20200608,000000,23.1064,24.4246,22.5788,24.3048,86655.046117718,0
+PSCE.US,D,20200609,000000,22.9626,23.058,21.7642,22.3872,42510.038215641,0
+PSCE.US,D,20200610,000000,22.3391,22.3391,20.206,20.7573,33617.488912767,0
+PSCE.US,D,20200611,000000,18.2164,19.5831,17.8807,17.9769,34910.961898207,0
+PSCE.US,D,20200612,000000,18.9838,19.8464,18.3197,19.0322,31385.468127794,0
+PSCE.US,D,20200615,000000,17.6899,19.3675,17.4499,19.0322,21984.289134751,0
+PSCE.US,D,20200616,000000,19.8947,20.4218,19.1095,19.3675,23509.145244882,0
+PSCE.US,D,20200617,000000,19.6551,19.6551,18.2651,18.313,28640.066034917,0
+PSCE.US,D,20200618,000000,18.1687,18.8875,17.8323,18.1042,4978.8690223793,0
+PSCE.US,D,20200619,000000,18.6962,18.7437,17.6415,17.6415,7103.6685201043,0
+PSCE.US,D,20200622,000000,18.0085,18.0085,17.0961,17.4671,15809.871770773,0
+PSCE.US,D,20200623,000000,17.7205,17.7205,17.2171,17.3604,7768.2752273655,0
+PSCE.US,D,20200624,000000,16.8075,16.9188,15.7247,15.895,21989.04075249,0
+PSCE.US,D,20200625,000000,15.4633,16.4231,15.3191,16.1348,23143.270678964,0
+PSCE.US,D,20200626,000000,15.7034,15.7992,15.2712,15.3675,9743.9152464945,0
+PSCE.US,D,20200629,000000,15.5592,15.9435,15.2227,15.9435,15545.227321907,0
+PSCE.US,D,20200630,000000,15.8472,16.1348,15.4633,16.1348,6641.9352310995,0
+PSCE.US,D,20200701,000000,16.1348,16.519,15.7034,15.895,14085.241123519,0
+PSCE.US,D,20200702,000000,16.4237,16.519,15.9435,15.9919,13388.199460386,0
+PSCE.US,D,20200706,000000,16.5674,16.5674,16.0872,16.4711,7507.1428437852,0
+PSCE.US,D,20200707,000000,16.4237,16.4237,15.9919,16.0393,4288.8514898173,0
+PSCE.US,D,20200708,000000,15.9435,16.2794,15.7513,16.1348,9568.1053901442,0
+PSCE.US,D,20200709,000000,16.1831,16.1831,15.2716,15.415,15265.708243597,0
+PSCE.US,D,20200710,000000,15.1249,15.8437,15.031,15.7842,1410.40410024,0
+PSCE.US,D,20200713,000000,15.7034,16.0872,15.334,15.334,5059.8531160214,0
+PSCE.US,D,20200714,000000,15.3675,16.0872,15.1269,15.9677,8653.1090872347,0
+PSCE.US,D,20200715,000000,16.519,16.8075,16.3758,16.7121,6447.3254958678,0
+PSCE.US,D,20200716,000000,16.4237,16.9178,16.2794,16.6153,2805.3137948087,0
+PSCE.US,D,20200717,000000,16.519,16.9996,16.1831,16.3278,4491.1051318466,0
+PSCE.US,D,20200720,000000,16.3758,16.6202,16.1348,16.2301,11628.654752352,0
+PSCE.US,D,20200721,000000,16.6396,17.5761,16.6396,17.4077,22426.809360722,0
+PSCE.US,D,20200722,000000,17.0103,17.0961,16.7596,17.0961,12155.877729328,0
+PSCE.US,D,20200723,000000,16.9996,17.6725,16.9517,17.5761,3694.0729041146,0
+PSCE.US,D,20200724,000000,17.7205,17.9121,17.432,17.432,2271.4798714132,0
+PSCE.US,D,20200727,000000,17.5277,17.5277,17.0961,17.2809,2249.1679272466,0
+PSCE.US,D,20200728,000000,17.2883,17.4794,16.9996,16.9996,2238.8383234658,0
+PSCE.US,D,20200729,000000,17.3841,17.4794,16.9517,17.4794,3709.5673097861,0
+PSCE.US,D,20200730,000000,16.9038,16.9818,16.6294,16.8597,6129.5868835683,0
+PSCE.US,D,20200731,000000,16.8075,16.8075,15.9435,16.2707,26421.473734861,0
+PSCE.US,D,20200803,000000,16.2316,16.9759,16.2316,16.9038,4396.6925532894,0
+PSCE.US,D,20200804,000000,16.5674,17.7205,16.5674,17.7205,6009.3502955589,0
+PSCE.US,D,20200805,000000,18.0085,18.2486,17.8163,18.0085,5575.3003446868,0
+PSCE.US,D,20200806,000000,18.0563,18.2,17.7925,17.8187,16345.151838697,0
+PSCE.US,D,20200807,000000,17.7205,18.1764,17.7205,18.1682,801.37066131991,0
+PSCE.US,D,20200810,000000,18.2486,19.1131,18.2486,18.993,20348.699672087,0
+PSCE.US,D,20200811,000000,19.4489,19.785,18.8004,18.8726,14093.711398619,0
+PSCE.US,D,20200812,000000,19.161,19.2567,18.824,18.9446,3559.5814628878,0
+PSCE.US,D,20200813,000000,18.824,18.8706,18.4639,18.5602,3953.5525510903,0
+PSCE.US,D,20200814,000000,18.6327,19.0172,18.6327,18.9208,2527.4474531031,0
+PSCE.US,D,20200817,000000,19.0647,19.0647,18.5365,18.7765,22036.763521956,0
+PSCE.US,D,20200818,000000,18.7185,18.7583,18.1042,18.1042,5647.8141632286,0
+PSCE.US,D,20200819,000000,18.1042,18.4498,18.05,18.1463,5532.9489691851,0
+PSCE.US,D,20200820,000000,18.0085,18.0085,17.432,17.5761,6192.1842824802,0
+PSCE.US,D,20200821,000000,17.3841,17.3841,16.8559,16.9275,5347.4292852808,0
+PSCE.US,D,20200824,000000,16.9038,17.9121,16.8559,17.9121,19834.491995876,0
+PSCE.US,D,20200825,000000,18.1522,18.1522,17.5277,17.8293,3708.5343494079,0
+PSCE.US,D,20200826,000000,18.1997,18.1997,16.9996,17.1342,6202.9270704124,0
+PSCE.US,D,20200827,000000,17.1435,17.2398,16.9038,17.1676,2432.8282824706,0
+PSCE.US,D,20200828,000000,17.3124,17.5277,17.1579,17.432,5282.3527814613,0
+PSCE.US,D,20200831,000000,17.4794,17.4794,16.8559,16.9068,6797.4990640392,0
+PSCE.US,D,20200901,000000,16.8559,17.1919,16.8075,17.048,4915.2386630892,0
+PSCE.US,D,20200902,000000,17.2883,17.2883,16.4,16.4711,12906.22014797,0
+PSCE.US,D,20200903,000000,16.5674,16.7596,16.3278,16.4237,6512.1954076118,0
+PSCE.US,D,20200904,000000,16.6153,16.6482,16.1831,16.5795,16912.866862494,0
+PSCE.US,D,20200908,000000,16.2316,16.2316,15.4633,15.6071,23700.036322752,0
+PSCE.US,D,20200909,000000,15.8472,16.0872,15.7827,15.9919,2987.1148213519,0
+PSCE.US,D,20200910,000000,15.9919,15.9919,14.9832,15.0789,22473.912353964,0
+PSCE.US,D,20200911,000000,15.031,15.1269,14.6947,14.8384,24535.081492399,0
+PSCE.US,D,20200914,000000,14.9832,15.367,14.7905,15.2712,25336.865337869,0
+PSCE.US,D,20200915,000000,15.5113,15.655,15.3191,15.5113,10316.38188803,0
+PSCE.US,D,20200916,000000,15.655,16.4237,15.5592,16.2794,7316.2517659145,0
+PSCE.US,D,20200917,000000,15.894,15.9919,15.8472,15.9919,3543.8804651408,0
+PSCE.US,D,20200918,000000,15.823,16.1348,15.7518,15.9435,4018.8356469853,0
+PSCE.US,D,20200921,000000,15.6691,15.6691,14.8011,15.2348,18414.584660157,0
+PSCE.US,D,20200922,000000,15.4565,15.4565,15.138,15.138,1587.2469169685,0
+PSCE.US,D,20200923,000000,15.138,15.2639,14.3674,14.4153,7411.6973048499,0
+PSCE.US,D,20200924,000000,14.4153,14.5116,13.9815,14.4153,14276.958569691,0
+PSCE.US,D,20200925,000000,14.2706,14.3191,14.03,14.2223,9288.1731276827,0
+PSCE.US,D,20200928,000000,14.5116,14.8999,14.3917,14.7528,5884.1554977348,0
+PSCE.US,D,20200929,000000,14.6569,14.9458,14.1744,14.6085,2475.5928421233,0
+PSCE.US,D,20200930,000000,14.7528,14.8975,14.4639,14.6085,1180.8803042291,0
+PSCE.US,D,20201001,000000,14.6085,14.6085,13.9815,14.0779,9650.32903624,0
+PSCE.US,D,20201002,000000,13.5959,14.7044,13.5959,14.6569,2744.162540426,0
+PSCE.US,D,20201005,000000,14.4639,15.0858,14.4639,15.0427,25741.579214004,0
+PSCE.US,D,20201006,000000,15.4281,15.5718,14.8975,15.0427,11981.100833355,0
+PSCE.US,D,20201007,000000,15.1506,15.6691,15.1506,15.6691,616.67734571794,0
+PSCE.US,D,20201008,000000,15.7653,16.1506,15.6449,16.0747,4142.58430028,0
+PSCE.US,D,20201009,000000,16.2474,16.2959,15.8844,15.9856,7472.2287830058,0
+PSCE.US,D,20201012,000000,15.8859,16.0688,15.8132,16.0355,11467.306341295,0
+PSCE.US,D,20201013,000000,15.8132,15.9096,15.5485,15.5485,4606.5901021167,0
+PSCE.US,D,20201014,000000,15.5723,16.1502,15.5723,15.6691,2734.6593049476,0
+PSCE.US,D,20201015,000000,15.4281,15.7174,15.0906,15.6932,4241.5419045008,0
+PSCE.US,D,20201016,000000,15.8132,15.8132,15.2644,15.2644,8053.1656996418,0
+PSCE.US,D,20201019,000000,15.3316,15.6207,15.1888,15.2589,6932.1970973417,0
+PSCE.US,D,20201020,000000,15.4759,15.7281,15.4281,15.6691,15518.990128303,0
+PSCE.US,D,20201021,000000,15.6691,15.8132,15.38,15.5001,21809.305646702,0
+PSCE.US,D,20201022,000000,15.6691,16.2959,15.5248,16.2959,3833.9357393078,0
+PSCE.US,D,20201023,000000,16.3685,16.3928,16.0776,16.199,15880.319668558,0
+PSCE.US,D,20201026,000000,16.199,16.199,15.3074,15.4759,16880.431906622,0
+PSCE.US,D,20201027,000000,15.5723,15.5723,15.2339,15.3559,6172.971219448,0
+PSCE.US,D,20201028,000000,14.7048,14.9706,14.4396,14.4639,5916.5904536068,0
+PSCE.US,D,20201029,000000,14.2706,14.6569,14.0368,14.6569,6208.0918723029,0
+PSCE.US,D,20201030,000000,14.4639,14.6085,14.1986,14.6085,11754.675918479,0
+PSCE.US,D,20201102,000000,14.8011,15.0906,14.1332,14.9701,13170.65800476,0
+PSCE.US,D,20201103,000000,15.4759,15.6691,14.8975,14.9217,11770.996692452,0
+PSCE.US,D,20201104,000000,14.6085,14.8011,14.4153,14.6326,3692.2135754341,0
+PSCE.US,D,20201105,000000,14.6569,15.0752,14.5601,14.835,5300.9460682669,0
+PSCE.US,D,20201106,000000,15.0427,15.0427,14.4153,14.4153,13714.20175571,0
+PSCE.US,D,20201109,000000,15.4759,16.8743,15.4759,16.488,23716.357096728,0
+PSCE.US,D,20201110,000000,16.6817,17.067,16.5366,17.067,10213.912218524,0
+PSCE.US,D,20201111,000000,17.2601,17.3084,16.778,16.9614,10030.2518633,0
+PSCE.US,D,20201112,000000,16.778,16.9222,16.1269,16.2189,35110.529843253,0
+PSCE.US,D,20201113,000000,16.2474,17.1153,16.2474,17.019,6938.8080437617,0
+PSCE.US,D,20201116,000000,17.9349,18.0796,17.3525,17.8381,45240.359087003,0
+PSCE.US,D,20201117,000000,17.6943,18.4169,17.628,18.2999,22096.262039736,0
+PSCE.US,D,20201118,000000,18.6586,19.1881,18.128,18.1817,33448.08341076,0
+PSCE.US,D,20201119,000000,17.9833,18.5331,17.7907,18.5132,49482.727359804,0
+PSCE.US,D,20201120,000000,18.5132,18.5132,18.0317,18.1759,25605.02185202,0
+PSCE.US,D,20201123,000000,18.5617,19.8633,18.5617,19.8633,55834.194132586,0
+PSCE.US,D,20201124,000000,20.6832,21.1649,20.3939,20.8275,51308.174939961,0
+PSCE.US,D,20201125,000000,20.6832,20.7312,20.0565,20.627,24441.908466295,0
+PSCE.US,D,20201127,000000,20.6349,20.6349,20.1242,20.2795,15761.942409229,0
+PSCE.US,D,20201130,000000,20.0084,20.1764,18.899,19.0923,29956.8839249,0
+PSCE.US,D,20201201,000000,19.1881,19.8148,19.1751,19.4775,12288.303249799,0
+PSCE.US,D,20201202,000000,19.3812,20.2926,18.8506,19.8091,16878.985762093,0
+PSCE.US,D,20201203,000000,19.9116,20.1521,19.5753,19.6706,16460.017032741,0
+PSCE.US,D,20201204,000000,20.1043,21.4064,20.1043,21.3342,45969.215929781,0
+PSCE.US,D,20201207,000000,21.3585,21.3585,20.6319,20.7796,155902.02416769,0
+PSCE.US,D,20201208,000000,20.4902,21.3585,20.4897,21.3585,26573.31891044,0
+PSCE.US,D,20201209,000000,21.6954,22.1291,20.9121,21.31,69833.286360572,0
+PSCE.US,D,20201210,000000,21.4064,22.6601,21.2374,22.5744,51664.339678324,0
+PSCE.US,D,20201211,000000,22.4665,22.7565,21.7918,22.3701,23393.24709046,0
+PSCE.US,D,20201214,000000,22.8523,22.9007,21.5265,21.7918,49136.685633144,0
+PSCE.US,D,20201215,000000,21.8401,22.3701,21.6954,22.3044,24696.636495531,0
+PSCE.US,D,20201216,000000,22.2259,22.2743,21.7439,22.0811,14434.381731313,0
+PSCE.US,D,20201217,000000,22.2743,22.3465,21.6475,22.1291,15833.629859469,0
+PSCE.US,D,20201218,000000,22.2259,22.2259,21.5507,21.8401,21707.868937575,0
+PSCE.US,D,20201221,000000,20.876,21.5023,20.2975,21.4661,24060.332902629,0
+PSCE.US,D,20201222,000000,21.4064,21.5507,21.2132,21.2878,17484.507135727,0
+PSCE.US,D,20201223,000000,21.4064,22.6116,21.4064,22.2743,18120.190952402,0
+PSCE.US,D,20201224,000000,22.5148,22.5148,21.6248,21.7439,8369.6647594878,0
+PSCE.US,D,20201228,000000,22.0329,22.0329,21.2132,21.2132,26214.675067167,0
+PSCE.US,D,20201229,000000,21.5991,21.5991,20.7312,20.7796,31078.059119276,0
+PSCE.US,D,20201230,000000,21.0206,21.5507,21.0206,21.4064,11328.47646648,0
+PSCE.US,D,20201231,000000,21.2617,21.5991,21.1649,21.1649,9744.5350227216,0
+PSCE.US,D,20210104,000000,21.5023,21.9365,21.189,21.5991,13598.303601289,0
+PSCE.US,D,20210105,000000,21.8401,24.0052,21.8401,23.4312,65909.689660446,0
+PSCE.US,D,20210106,000000,24.0101,24.9743,23.5759,24.4438,51222.439228578,0
+PSCE.US,D,20210107,000000,24.7812,25.3117,24.5881,24.8774,32747.529682341,0
+PSCE.US,D,20210108,000000,25.2634,25.2634,24.2023,24.5402,36927.093964155,0
+PSCE.US,D,20210111,000000,24.2023,24.8292,23.6243,24.757,33512.540138352,0
+PSCE.US,D,20210112,000000,25.3117,26.4201,25.2634,26.3243,36007.759227659,0
+PSCE.US,D,20210113,000000,26.5165,26.6133,25.4889,25.8902,75157.370741307,0
+PSCE.US,D,20210114,000000,26.1307,27.0949,26.1307,26.7582,37684.253921295,0
+PSCE.US,D,20210115,000000,26.5165,26.6133,25.3117,25.9864,47306.486435252,0
+PSCE.US,D,20210119,000000,26.806,26.806,25.7213,26.2759,30112.241165765,0
+PSCE.US,D,20210120,000000,26.2759,26.5649,25.6007,26.1307,64796.778149095,0
+PSCE.US,D,20210121,000000,25.9386,26.0687,24.6844,25.2149,32925.405459448,0
+PSCE.US,D,20210122,000000,24.5402,25.8902,24.395,25.8902,9084.473341124,0
+PSCE.US,D,20210125,000000,25.7454,26.0827,25.0701,25.7454,34239.537652448,0
+PSCE.US,D,20210126,000000,26.0827,26.1307,25.0701,25.0701,13071.493808464,0
+PSCE.US,D,20210127,000000,24.347,26.2759,24.0581,25.0701,26838.789727609,0
+PSCE.US,D,20210128,000000,25.5522,25.9386,24.6844,25.3117,14647.791345424,0
+PSCE.US,D,20210129,000000,25.0701,25.7934,24.4438,24.4438,41365.931300871,0
+PSCE.US,D,20210201,000000,24.8292,25.8417,24.4438,25.456,63503.511755731,0
+PSCE.US,D,20210202,000000,26.0344,26.5165,25.7454,25.8417,49422.815657874,0
+PSCE.US,D,20210203,000000,26.2275,27.0954,25.9386,27.0954,51474.688152908,0
+PSCE.US,D,20210204,000000,27.2401,27.336,26.1791,26.8538,29550.310720087,0
+PSCE.US,D,20210205,000000,27.2401,27.6255,26.8543,27.4328,33936.053893367,0
+PSCE.US,D,20210208,000000,28.108,29.2165,27.9308,29.0239,170528.53652933,0
+PSCE.US,D,20210209,000000,29.0975,29.3613,28.2572,28.6859,186720.39704791,0
+PSCE.US,D,20210210,000000,28.976,29.6023,28.2522,29.506,123632.96173248,0
+PSCE.US,D,20210211,000000,29.4096,29.5447,27.9634,28.6385,78576.469592777,0
+PSCE.US,D,20210212,000000,28.5901,29.4096,28.0113,29.3613,217888.73690423,0
+PSCE.US,D,20210216,000000,30.9038,32.5918,29.7949,30.3739,239346.21624617,0
+PSCE.US,D,20210217,000000,30.6629,30.6629,29.5539,30.6629,131880.73716735,0
+PSCE.US,D,20210218,000000,30.0205,30.3255,28.5901,28.7344,77233.001325036,0
+PSCE.US,D,20210219,000000,29.0723,29.6501,28.9276,29.3128,166146.30542133,0
+PSCE.US,D,20210222,000000,29.506,31.3618,29.4576,30.6629,291252.06206088,0
+PSCE.US,D,20210223,000000,30.3739,30.3739,28.0113,30.036,172508.51498205,0
+PSCE.US,D,20210224,000000,30.4222,31.8197,30.2776,31.8197,158386.50046906,0
+PSCE.US,D,20210225,000000,32.2543,32.7839,30.856,31.1934,314372.40101945,0
+PSCE.US,D,20210226,000000,30.3255,31.097,29.2165,30.6148,316525.7102236,0
+PSCE.US,D,20210301,000000,31.7718,32.495,31.1691,32.206,619567.36226376,0
+PSCE.US,D,20210302,000000,32.2543,32.495,31.1449,31.2901,135624.39216961,0
+PSCE.US,D,20210303,000000,31.7718,32.495,31.4818,31.6276,146840.68913903,0
+PSCE.US,D,20210304,000000,32.0128,33.1169,31.2422,32.3502,228591.44597367,0
+PSCE.US,D,20210305,000000,33.7487,34.4718,32.0613,34.4718,604945.80811192,0
+PSCE.US,D,20210308,000000,35.0981,35.7255,33.5558,34.4238,609206.76967155,0
+PSCE.US,D,20210309,000000,34.4238,34.7128,33.3629,33.5558,177884.45397376,0
+PSCE.US,D,20210310,000000,33.5076,35.3397,33.5076,35.2914,293772.89856755,0
+PSCE.US,D,20210311,000000,35.677,36.1107,35.0503,36.0144,546860.17353926,0
+PSCE.US,D,20210312,000000,35.7255,35.9181,34.9539,35.2914,160698.26579522,0
+PSCE.US,D,20210315,000000,35.3397,35.3397,34.3271,35.0019,388498.67071135,0
+PSCE.US,D,20210316,000000,34.5196,34.5196,33.1697,33.5558,215352.61258395,0
+PSCE.US,D,20210317,000000,32.8323,33.6955,32.5433,33.3144,244015.40374718,0
+PSCE.US,D,20210318,000000,33.1697,33.1697,30.2776,30.5181,852268.33780559,0
+PSCE.US,D,20210319,000000,30.4222,32.1575,30.2776,31.9645,254466.48366851,0
+PSCE.US,D,20210322,000000,31.6755,31.9165,30.5181,31.0002,480090.64766011,0
+PSCE.US,D,20210323,000000,30.0844,30.2292,28.7823,29.1197,653082.17491494,0
+PSCE.US,D,20210324,000000,29.6987,30.5666,29.3613,29.6023,146073.61276226,0
+PSCE.US,D,20210325,000000,28.4449,30.1324,27.9634,30.1324,169441.6556195,0
+PSCE.US,D,20210326,000000,30.8076,31.3381,30.5666,31.1934,133493.80809377,0
+PSCE.US,D,20210329,000000,31.097,31.203,29.8428,30.0844,51293.300310514,0
+PSCE.US,D,20210330,000000,29.6501,30.4697,29.265,30.2292,110404.45794655,0
+PSCE.US,D,20210331,000000,30.2292,30.8076,29.8917,30.4222,96180.386948211,0
+PSCE.US,D,20210401,000000,30.9522,32.3018,30.8076,32.3018,511778.97977075,0
+PSCE.US,D,20210405,000000,32.3502,32.3502,30.2534,30.6148,198722.77686506,0
+PSCE.US,D,20210406,000000,30.9038,31.9165,30.4222,30.8076,284627.06737999,0
+PSCE.US,D,20210407,000000,30.8076,30.9522,30.1329,30.5181,131487.79903953,0
+PSCE.US,D,20210408,000000,30.5666,30.6148,29.3613,30.036,159293.85286518,0
+PSCE.US,D,20210409,000000,29.988,30.1405,29.1681,29.1681,164768.54286904,0
+PSCE.US,D,20210412,000000,29.4096,29.9396,28.5417,28.6385,97169.756398343,0
+PSCE.US,D,20210413,000000,28.5901,28.7528,28.156,28.6859,79125.591329766,0
+PSCE.US,D,20210414,000000,28.7344,31.0002,28.7344,30.3739,240713.02941844,0
+PSCE.US,D,20210415,000000,30.5181,30.5181,29.265,29.7469,93891.346750369,0
+PSCE.US,D,20210416,000000,30.036,30.1324,29.1197,29.3128,142353.50925662,0
+PSCE.US,D,20210419,000000,29.3128,29.8434,28.8792,29.3128,122904.72466593,0
+PSCE.US,D,20210420,000000,29.0723,29.1681,27.2401,27.6739,155094.66233618,0
+PSCE.US,D,20210421,000000,27.2401,28.108,26.8538,28.0113,123728.40727142,0
+PSCE.US,D,20210422,000000,28.204,28.3486,27.4328,27.8666,45343.241940658,0
+PSCE.US,D,20210423,000000,27.818,28.4449,27.5775,28.108,39257.039392971,0
+PSCE.US,D,20210426,000000,27.9149,29.1197,27.9149,28.9276,219839.37928223,0
+PSCE.US,D,20210427,000000,29.2165,29.4576,28.4449,29.1706,301940.92946127,0
+PSCE.US,D,20210428,000000,29.3128,30.7596,29.265,30.5666,215229.27711483,0
+PSCE.US,D,20210429,000000,31.1449,31.6276,30.1371,30.6148,104036.25721563,0
+PSCE.US,D,20210430,000000,30.1324,30.5602,29.337,29.506,139316.19256089,0
+PSCE.US,D,20210503,000000,29.8434,30.5907,29.8434,30.5181,72051.878660626,0
+PSCE.US,D,20210504,000000,30.7113,30.9838,29.9401,30.9038,116072.51813318,0
+PSCE.US,D,20210505,000000,31.2901,32.3502,30.856,32.3502,163384.78914655,0
+PSCE.US,D,20210506,000000,32.3987,32.3987,31.097,32.3018,189570.33473105,0
+PSCE.US,D,20210507,000000,32.0613,33.5558,31.435,33.5558,179498.76445263,0
+PSCE.US,D,20210510,000000,34.086,34.5681,32.5918,32.6397,133099.6304135,0
+PSCE.US,D,20210511,000000,31.8681,33.0255,31.0439,32.736,64890.157767275,0
+PSCE.US,D,20210512,000000,33.1697,34.134,32.3502,32.5918,130826.70439755,0
+PSCE.US,D,20210513,000000,32.0128,32.977,30.9038,31.7238,62961.207557234,0
+PSCE.US,D,20210514,000000,32.3987,33.676,32.3987,33.5558,128018.08512954,0
+PSCE.US,D,20210517,000000,33.5558,34.906,33.1702,34.906,119570.53515754,0
+PSCE.US,D,20210518,000000,35.0019,35.195,34.2308,34.3755,135189.92903459,0
+PSCE.US,D,20210519,000000,33.4592,33.7967,32.5433,33.6044,93264.752985022,0
+PSCE.US,D,20210520,000000,33.4592,33.4592,32.4973,33.1697,86297.22864275,0
+PSCE.US,D,20210521,000000,33.6517,34.2308,33.5558,33.6517,103835.24312606,0
+PSCE.US,D,20210524,000000,34.0382,34.134,33.3144,33.9896,43517.587768426,0
+PSCE.US,D,20210525,000000,34.0382,34.2791,32.8807,32.9292,277895.26459599,0
+PSCE.US,D,20210526,000000,32.9292,34.1581,32.8323,34.134,62291.642640158,0
+PSCE.US,D,20210527,000000,34.3755,34.8575,34.3271,34.7128,73350.929632109,0
+PSCE.US,D,20210528,000000,35.0019,35.0019,34.2308,34.4238,70918.721125866,0
+PSCE.US,D,20210601,000000,35.5808,36.9308,35.484,36.7854,520070.75931772,0
+PSCE.US,D,20210602,000000,37.0755,38.8592,36.3934,38.6176,286150.89052973,0
+PSCE.US,D,20210603,000000,38.3287,39.0518,37.7503,38.5702,151809.22855763,0
+PSCE.US,D,20210604,000000,38.9077,39.0998,37.8514,38.7144,182063.60507142,0
+PSCE.US,D,20210607,000000,38.8592,39.1637,38.4733,38.5217,174574.84892237,0
+PSCE.US,D,20210608,000000,38.5217,39.4375,37.7503,39.1482,258667.94671034,0
+PSCE.US,D,20210609,000000,39.3413,39.5097,38.7144,38.8592,229770.88013335,0
+PSCE.US,D,20210610,000000,39.1966,39.4855,37.7787,38.6661,124573.98863691,0
+PSCE.US,D,20210611,000000,39.0039,39.3413,38.7144,39.245,83771.227334176,0
+PSCE.US,D,20210614,000000,39.5818,40.1608,38.4249,38.6176,290832.88673947,0
+PSCE.US,D,20210615,000000,38.9555,39.775,38.5702,39.6787,163130.26770939,0
+PSCE.US,D,20210616,000000,39.534,40.1608,38.8108,39.534,154643.25865095,0
+PSCE.US,D,20210617,000000,39.4375,39.8232,36.256,37.2676,579191.0070051,0
+PSCE.US,D,20210618,000000,36.256,37.4609,35.8697,36.6413,177195.88258573,0
+PSCE.US,D,20210621,000000,36.9308,38.5702,36.7854,38.5217,171643.7205535,0
+PSCE.US,D,20210622,000000,38.6176,38.8108,37.7019,38.7144,73610.822463236,0
+PSCE.US,D,20210623,000000,39.3897,40.3539,39.2929,39.3413,248260.04453282,0
+PSCE.US,D,20210624,000000,39.3897,40.3056,39.0998,40.2092,308991.71041001,0
+PSCE.US,D,20210625,000000,40.5945,40.6429,40.0645,40.1123,144018.22820195,0
+PSCE.US,D,20210628,000000,40.1608,40.1608,37.6539,37.9913,329019.77918073,0
+PSCE.US,D,20210629,000000,38.3771,38.999,37.8949,37.9913,124710.75259098,0
+PSCE.US,D,20210630,000000,38.4371,39.0518,38.1356,38.7144,109139.28807546,0
+PSCE.US,D,20210701,000000,39.6787,40.257,39.3171,39.727,263356.96705066,0
+PSCE.US,D,20210702,000000,39.6787,39.6787,38.7624,38.8108,172595.07706172,0
+PSCE.US,D,20210706,000000,38.9077,38.9555,36.6413,37.1233,349278.81789198,0
+PSCE.US,D,20210707,000000,37.027,37.6539,35.5323,36.1592,289935.45076297,0
+PSCE.US,D,20210708,000000,35.195,36.8823,34.906,36.4003,171506.33682322,0
+PSCE.US,D,20210709,000000,37.027,37.7503,36.5935,37.6539,137905.16868443,0
+PSCE.US,D,20210712,000000,37.3159,37.6539,36.5289,37.3644,93817.799971448,0
+PSCE.US,D,20210713,000000,37.2676,37.5092,36.5935,36.7854,41017.823653457,0
+PSCE.US,D,20210714,000000,36.9787,37.6055,34.9539,35.0503,157112.44713873,0
+PSCE.US,D,20210715,000000,34.5681,35.2433,33.9655,34.134,286885.73854271,0
+PSCE.US,D,20210716,000000,34.5196,34.7359,32.688,32.7839,295148.18201494,0
+PSCE.US,D,20210719,000000,31.2901,32.1575,30.7208,31.1934,208697.45546001,0
+PSCE.US,D,20210720,000000,31.2901,32.4418,31.0002,32.0613,90014.439859333,0
+PSCE.US,D,20210721,000000,32.688,34.1823,32.6237,33.7487,100392.79937005,0
+PSCE.US,D,20210722,000000,33.7967,33.7967,32.4464,32.977,84951.901046328,0
+PSCE.US,D,20210723,000000,32.977,33.3629,31.8681,32.3502,173559.65546278,0
+PSCE.US,D,20210726,000000,32.5676,34.0382,32.3018,33.7487,95999.41228997,0
+PSCE.US,D,20210727,000000,33.3629,33.3629,31.9645,32.3502,37923.280952783,0
+PSCE.US,D,20210728,000000,32.6397,33.5119,32.1092,33.1217,196135.83089418,0
+PSCE.US,D,20210729,000000,33.6517,33.7487,32.5869,33.1697,279630.43143911,0
+PSCE.US,D,20210730,000000,32.9292,32.9292,32.206,32.5918,65860.52074645,0
+PSCE.US,D,20210802,000000,32.688,34.0382,31.7718,31.9645,245302.26578619,0
+PSCE.US,D,20210803,000000,31.8681,32.736,31.097,32.5433,130507.10645658,0
+PSCE.US,D,20210804,000000,32.0613,32.1048,30.4697,30.5181,92604.897895499,0
+PSCE.US,D,20210805,000000,30.7113,31.81,30.6629,31.097,47133.775460034,0
+PSCE.US,D,20210806,000000,31.5308,32.0482,31.2611,31.6276,29850.902190109,0
+PSCE.US,D,20210809,000000,31.1449,31.3381,30.4697,30.9038,53761.455837915,0
+PSCE.US,D,20210810,000000,31.1934,32.206,31.0486,32.0128,37223.140408516,0
+PSCE.US,D,20210811,000000,31.7238,32.0613,31.1538,32.0443,41063.273910092,0
+PSCE.US,D,20210812,000000,31.8681,32.1818,31.2417,31.6755,88217.08880146,0
+PSCE.US,D,20210813,000000,31.7718,31.7718,30.5181,30.5181,57773.060762255,0
+PSCE.US,D,20210816,000000,30.1807,30.1807,29.2954,29.6501,82837.017968232,0
+PSCE.US,D,20210817,000000,29.3128,29.988,28.9276,29.2165,61225.627529974,0
+PSCE.US,D,20210818,000000,29.265,29.8675,28.4449,28.4933,36349.049336581,0
+PSCE.US,D,20210819,000000,27.7222,28.156,26.9986,27.4806,184608.81944303,0
+PSCE.US,D,20210820,000000,27.1918,27.4835,26.9057,27.4835,44545.176752547,0
+PSCE.US,D,20210823,000000,28.3486,29.0965,28.3486,28.8792,467926.09306361,0
+PSCE.US,D,20210824,000000,29.4096,29.9741,29.265,29.7949,43438.463003465,0
+PSCE.US,D,20210825,000000,29.8434,30.7596,29.5539,30.3255,26174.596204496,0
+PSCE.US,D,20210826,000000,30.1324,30.3739,29.6023,29.7949,67090.569964675,0
+PSCE.US,D,20210827,000000,30.1807,32.2543,30.1807,31.9645,175810.26953456,0
+PSCE.US,D,20210830,000000,32.236,32.3987,31.097,31.1449,70685.891856644,0
+PSCE.US,D,20210831,000000,30.9038,31.7238,30.7596,31.3903,22847.017642528,0
+PSCE.US,D,20210901,000000,31.2417,31.657,30.9547,31.5308,34816.962503799,0
+PSCE.US,D,20210902,000000,31.9645,33.1217,31.9645,32.4464,71876.068804278,0
+PSCE.US,D,20210903,000000,32.616,32.7084,32.0128,32.3018,35182.010701415,0
+PSCE.US,D,20210907,000000,32.1575,33.0255,32.0613,32.3987,36937.836752089,0
+PSCE.US,D,20210908,000000,32.736,33.1697,31.8197,31.844,95070.780910069,0
+PSCE.US,D,20210909,000000,31.7238,32.688,31.386,32.2244,33729.875001901,0
+PSCE.US,D,20210910,000000,32.5433,32.9238,32.0636,32.1575,20387.952166454,0
+PSCE.US,D,20210913,000000,32.688,33.7487,32.688,33.5558,115033.77317698,0
+PSCE.US,D,20210914,000000,33.8935,34.0382,32.3502,32.5918,40578.815492768,0
+PSCE.US,D,20210915,000000,33.2665,34.5196,33.2665,34.2791,81093.794034174,0
+PSCE.US,D,20210916,000000,34.134,34.134,33.2665,33.7967,28493.592253304,0
+PSCE.US,D,20210917,000000,33.6044,34.086,33.0496,33.2665,22585.265482721,0
+PSCE.US,D,20210920,000000,32.0108,32.5908,31.5298,32.2291,99638.738294044,0
+PSCE.US,D,20210921,000000,32.8318,32.8318,31.3352,32.1561,40214.593663457,0
+PSCE.US,D,20210922,000000,32.6872,33.5563,32.6872,32.9766,30356.639591221,0
+PSCE.US,D,20210923,000000,33.2665,34.618,33.025,34.4738,50437.595933309,0
+PSCE.US,D,20210924,000000,34.2322,34.9083,34.0932,34.5701,34822.333897767,0
+PSCE.US,D,20210927,000000,35.2462,37.4912,35.2462,37.2734,126290.14900907,0
+PSCE.US,D,20210928,000000,37.8533,38.0948,36.7431,36.7909,122385.97196405,0
+PSCE.US,D,20210929,000000,36.7431,36.8878,35.8257,36.7431,46972.013864826,0
+PSCE.US,D,20210930,000000,36.7431,37.1776,35.8828,36.7909,55131.367891336,0
+PSCE.US,D,20211001,000000,36.8392,37.9981,36.6461,37.708,165484.59100313,0
+PSCE.US,D,20211004,000000,38.5296,39.2681,38.167,38.9157,79664.176870901,0
+PSCE.US,D,20211005,000000,39.5912,40.0257,38.1913,39.2052,146814.86512959,0
+PSCE.US,D,20211006,000000,38.336,38.3848,36.6461,37.3703,86693.885427934,0
+PSCE.US,D,20211007,000000,37.4186,39.06,37.3703,38.7706,88523.464849603,0
+PSCE.US,D,20211008,000000,39.2531,40.0741,39.157,39.3984,117674.6396796,0
+PSCE.US,D,20211011,000000,40.2193,40.7987,39.3499,39.3499,63320.884360883,0
+PSCE.US,D,20211012,000000,39.2052,39.7364,38.6737,39.1084,34244.702454342,0
+PSCE.US,D,20211013,000000,38.8674,39.1811,37.7628,39.06,59577.435950697,0
+PSCE.US,D,20211014,000000,39.7364,40.0741,39.2531,39.5912,71748.18830947,0
+PSCE.US,D,20211015,000000,40.3156,40.673,39.4947,39.4947,70065.909037717,0
+PSCE.US,D,20211018,000000,39.9773,40.9914,39.3984,39.7847,81745.798624821,0
+PSCE.US,D,20211019,000000,39.9289,40.0741,39.06,39.8331,72222.110530935,0
+PSCE.US,D,20211020,000000,39.4468,40.4603,39.017,40.4603,74572.715167311,0
+PSCE.US,D,20211021,000000,40.3641,40.4603,39.1084,39.543,56391.166368449,0
+PSCE.US,D,20211022,000000,39.8815,40.2673,39.2052,40.2673,47931.840648146,0
+PSCE.US,D,20211025,000000,40.8467,41.942,40.8467,41.523,68422.46907618,0
+PSCE.US,D,20211026,000000,41.6676,41.9087,41.1367,41.477,54915.479172314,0
+PSCE.US,D,20211027,000000,40.895,41.4745,39.3021,39.4947,118148.76849314,0
+PSCE.US,D,20211028,000000,39.4468,39.9436,39.1089,39.7364,61411.766990104,0
+PSCE.US,D,20211029,000000,39.7364,39.9178,38.6255,39.2052,77447.650491602,0
+PSCE.US,D,20211101,000000,39.6879,40.7503,39.6879,40.3156,49342.864524613,0
+PSCE.US,D,20211102,000000,40.3641,40.4603,39.543,39.7847,33604.680204078,0
+PSCE.US,D,20211103,000000,39.0059,40.412,38.9172,39.6879,38828.980612289,0
+PSCE.US,D,20211104,000000,40.5088,41.0399,39.06,39.4947,52873.523096912,0
+PSCE.US,D,20211105,000000,40.0257,41.1323,39.7847,40.9817,56961.980273382,0
+PSCE.US,D,20211108,000000,41.2808,42.1788,41.2808,41.716,94869.147044266,0
+PSCE.US,D,20211109,000000,41.716,41.716,40.5078,41.5708,34893.814755929,0
+PSCE.US,D,20211110,000000,41.3293,41.3293,39.157,39.543,153167.15827067,0
+PSCE.US,D,20211111,000000,39.7847,40.7503,39.7847,40.3156,25915.323149599,0
+PSCE.US,D,20211112,000000,39.9773,40.2673,39.4947,39.7364,24891.039638689,0
+PSCE.US,D,20211115,000000,39.6879,40.2669,38.8723,39.8815,54308.924838303,0
+PSCE.US,D,20211116,000000,39.9289,40.0741,39.2531,39.7364,32495.280758011,0
+PSCE.US,D,20211117,000000,39.4468,39.5771,37.8533,38.0464,100212.23789596,0
+PSCE.US,D,20211118,000000,37.9981,38.5774,36.8392,37.4671,109699.56578454,0
+PSCE.US,D,20211119,000000,36.1634,36.3561,35.1495,35.2942,133116.15777954,0
+PSCE.US,D,20211122,000000,35.2942,36.7909,35.2942,35.8736,59347.705562611,0
+PSCE.US,D,20211123,000000,36.4529,37.5155,36.4529,37.0323,70126.647107947,0
+PSCE.US,D,20211124,000000,36.7909,37.6118,36.7909,37.3703,38583.962410606,0
+PSCE.US,D,20211126,000000,34.86,35.0525,33.7975,35.0043,235988.062057,0
+PSCE.US,D,20211129,000000,36.3561,36.6946,34.9083,35.3911,75325.123506711,0
+PSCE.US,D,20211130,000000,34.5216,34.86,33.3144,34.1354,148932.43390466,0
+PSCE.US,D,20211201,000000,35.1977,35.1977,32.3972,32.3972,157904.52115665,0
+PSCE.US,D,20211202,000000,32.1561,33.7491,31.5767,33.5563,143809.77679765,0
+PSCE.US,D,20211203,000000,34.0003,34.5216,32.7834,33.2665,55968.272389662,0
+PSCE.US,D,20211206,000000,33.7491,35.101,32.9287,34.7148,35032.851222821,0
+PSCE.US,D,20211207,000000,35.4873,36.4529,35.4873,36.0183,46627.831466847,0
+PSCE.US,D,20211208,000000,36.2604,36.7909,36.0619,36.4045,86376.766591862,0
+PSCE.US,D,20211209,000000,35.9699,36.1152,35.632,35.8736,20355.310618507,0
+PSCE.US,D,20211210,000000,36.4529,36.5498,35.2263,36.4529,24041.9462079,0
+PSCE.US,D,20211213,000000,35.8257,35.8257,34.4738,34.5216,21114.743088477,0
+PSCE.US,D,20211214,000000,33.9427,34.8469,33.5563,33.5933,63204.573022311,0
+PSCE.US,D,20211215,000000,33.5563,34.265,32.3488,33.9906,42758.568482608,0
+PSCE.US,D,20211216,000000,34.618,35.101,33.1697,33.3144,40640.58652338,0
+PSCE.US,D,20211217,000000,32.8318,33.5563,32.2529,33.1217,38166.439825785,0
+PSCE.US,D,20211220,000000,32.1546,32.2752,31.2359,32.2516,29717.030525109,0
+PSCE.US,D,20211221,000000,32.783,34.1369,32.783,34.0884,105686.72130775,0
+PSCE.US,D,20211222,000000,34.0884,34.6048,33.6049,34.2588,47549.645308252,0
+PSCE.US,D,20211223,000000,34.2821,34.7173,34.0812,34.1369,50974.322145762,0
+PSCE.US,D,20211227,000000,34.1369,35.4666,33.5568,35.4422,30502.700188683,0
+PSCE.US,D,20211228,000000,35.6359,35.9259,34.9109,35.0555,23650.247632528,0
+PSCE.US,D,20211229,000000,35.1524,35.3944,34.6737,34.9592,33291.280025365,0
+PSCE.US,D,20211230,000000,35.1039,35.133,34.0884,34.1369,32847.933431092,0
+PSCE.US,D,20211231,000000,34.0406,34.2816,33.4843,33.7742,50684.060279518,0
+PSCE.US,D,20220103,000000,33.8468,35.7811,33.8468,35.7811,76735.9407911,0
+PSCE.US,D,20220104,000000,36.1679,37.715,36.1679,37.5218,86486.053799865,0
+PSCE.US,D,20220105,000000,38.0537,38.3437,36.1679,36.1679,118244.8338083,0
+PSCE.US,D,20220106,000000,36.9641,37.881,36.56,37.2797,73270.358722619,0
+PSCE.US,D,20220107,000000,37.5703,37.5703,36.7962,37.0382,45135.616904663,0
+PSCE.US,D,20220110,000000,36.7962,37.1835,36.0712,37.0382,79729.253374719,0
+PSCE.US,D,20220111,000000,37.4734,38.9245,36.7962,38.682,120623.74155904,0
+PSCE.US,D,20220112,000000,39.1656,39.4076,38.4404,39.0687,107298.96586586,0
+PSCE.US,D,20220113,000000,38.9724,39.504,38.1742,38.4404,68776.154709639,0
+PSCE.US,D,20220114,000000,38.3921,39.8428,38.3921,39.8428,70134.910790973,0
+PSCE.US,D,20220118,000000,40.4053,40.6781,38.4404,38.682,256461.9565269,0
+PSCE.US,D,20220119,000000,38.9724,39.0929,37.5218,38.0537,135054.81781714,0
+PSCE.US,D,20220120,000000,37.715,38.6336,36.5609,36.6515,82226.951568934,0
+PSCE.US,D,20220121,000000,36.0712,36.4579,34.9109,35.0314,124542.38004934,0
+PSCE.US,D,20220124,000000,34.0884,36.3131,33.2181,36.1679,295085.17143188,0
+PSCE.US,D,20220125,000000,35.6844,37.8843,34.8629,37.425,201076.48038257,0
+PSCE.US,D,20220126,000000,38.2952,38.8272,36.3131,36.9413,110965.97520807,0
+PSCE.US,D,20220127,000000,37.6186,38.2952,35.7128,36.5063,76121.535958213,0
+PSCE.US,D,20220128,000000,36.7483,37.4056,35.8297,37.135,53129.903862754,0
+PSCE.US,D,20220131,000000,37.0382,37.667,36.2163,37.2313,50965.232094434,0
+PSCE.US,D,20220201,000000,36.9898,39.2338,36.8929,39.0209,112874.47280262,0
+PSCE.US,D,20220202,000000,39.3593,39.4076,38.0106,39.0209,41653.920654283,0
+PSCE.US,D,20220203,000000,38.2952,38.8755,37.8601,38.3921,49475.083453007,0
+PSCE.US,D,20220204,000000,38.6336,39.9633,38.5852,39.214,65198.59973617,0
+PSCE.US,D,20220207,000000,38.8272,39.0209,38.1502,38.4404,46156.594942365,0
+PSCE.US,D,20220208,000000,38.4404,38.4889,36.9147,37.2313,500794.27251811,0
+PSCE.US,D,20220209,000000,37.2313,38.3437,37.2313,38.247,36899.410626024,0
+PSCE.US,D,20220210,000000,37.715,40.0359,37.715,38.7788,66232.799666712,0
+PSCE.US,D,20220211,000000,38.8755,40.0843,38.5852,39.9875,354005.0248059,0
+PSCE.US,D,20220214,000000,39.8911,39.8911,38.6336,39.214,63585.322217675,0
+PSCE.US,D,20220215,000000,38.3437,39.3108,37.8644,39.0687,53364.179276503,0
+PSCE.US,D,20220216,000000,39.6492,40.3506,38.8634,39.1656,334770.47619761,0
+PSCE.US,D,20220217,000000,39.0687,39.8911,38.5335,39.0209,35135.734076477,0
+PSCE.US,D,20220218,000000,38.5372,39.1656,37.9569,38.4404,103865.61216118,0
+PSCE.US,D,20220222,000000,39.3108,39.5538,37.2313,37.7633,233586.63577002,0
+PSCE.US,D,20220223,000000,38.4889,39.6734,38.4889,38.924,64827.560368362,0
+PSCE.US,D,20220224,000000,39.6008,40.1143,38.4666,39.9875,137449.01338146,0
+PSCE.US,D,20220225,000000,39.7943,40.1812,39.0209,39.9875,51741.605114605,0
+PSCE.US,D,20220228,000000,40.5194,42.3085,40.5194,42.3085,180363.3522891,0
+PSCE.US,D,20220301,000000,42.9373,43.7591,42.0669,42.9373,232417.11802995,0
+PSCE.US,D,20220302,000000,43.9703,44.5806,43.614,44.1459,164711.73004824,0
+PSCE.US,D,20220303,000000,43.9044,44.0351,42.9131,43.9044,76577.691261178,0
+PSCE.US,D,20220304,000000,44.0491,45.3066,44.0007,45.2582,97144.965349267,0
+PSCE.US,D,20220307,000000,45.935,48.1285,45.645,46.662,275584.32563813,0
+PSCE.US,D,20220308,000000,47.7705,49.9001,46.2262,47.4799,277025.51195764,0
+PSCE.US,D,20220309,000000,46.1295,47.5283,44.7747,46.8073,509941.13666607,0
+PSCE.US,D,20220310,000000,47.2912,48.3028,46.904,48.1094,87804.111242304,0
+PSCE.US,D,20220311,000000,47.6253,48.3998,46.8073,46.9525,68626.582046892,0
+PSCE.US,D,20220314,000000,46.1779,46.1779,43.6623,44.7747,133504.5508817,0
+PSCE.US,D,20220315,000000,43.2272,44.3879,42.6469,43.7591,174917.17199167,0
+PSCE.US,D,20220316,000000,43.9044,44.339,42.7922,43.614,99750.71119903,0
+PSCE.US,D,20220317,000000,44.4363,46.0327,44.4363,45.5481,223778.88357215,0
+PSCE.US,D,20220318,000000,45.3066,45.4514,44.673,45.1131,71124.693425255,0
+PSCE.US,D,20220321,000000,46.2747,46.9525,45.7907,46.3232,68892.259456136,0
+PSCE.US,D,20220322,000000,46.2262,46.5168,44.9509,45.7907,73962.028991786,0
+PSCE.US,D,20220323,000000,46.5652,47.1145,46.2262,46.662,80877.285538926,0
+PSCE.US,D,20220324,000000,46.8073,47.4364,46.5168,47.0976,35267.333228647,0
+PSCE.US,D,20220325,000000,46.8073,49.857,46.8073,49.8081,64485.237299063,0
+PSCE.US,D,20220328,000000,48.6948,48.7434,47.7482,48.6467,79458.204571511,0
+PSCE.US,D,20220329,000000,47.3397,48.8401,46.5163,48.7434,62644.915089463,0
+PSCE.US,D,20220330,000000,49.2272,50.3406,48.6948,48.9373,87749.364342264,0
+PSCE.US,D,20220331,000000,48.5498,49.857,48.3561,48.5014,226459.00256914,0
+PSCE.US,D,20220401,000000,48.7434,50.1469,48.5014,50.0991,76550.421107196,0
+PSCE.US,D,20220404,000000,50.9216,51.3572,49.4697,50.2922,144141.35707902,0
+PSCE.US,D,20220405,000000,50.728,51.6272,48.8644,48.9373,154155.08157627,0
+PSCE.US,D,20220406,000000,49.4692,50.3196,48.5503,49.0341,185378.16833263,0
+PSCE.US,D,20220407,000000,49.4214,50.0991,47.8721,49.4214,46905.078032326,0
+PSCE.US,D,20220408,000000,49.8081,50.8732,49.7842,50.4859,57992.254954484,0
+PSCE.US,D,20220411,000000,50.1469,50.1469,48.7919,49.6145,59732.173415335,0
+PSCE.US,D,20220412,000000,50.728,52.2247,50.6795,51.0184,61480.35555921,0
+PSCE.US,D,20220413,000000,51.7929,52.858,51.0423,52.4706,75336.072886717,0
+PSCE.US,D,20220414,000000,52.3738,53.2403,52.0349,52.858,59174.581403244,0
+PSCE.US,D,20220418,000000,53.5836,54.3581,52.7607,53.8256,140680.93981242,0
+PSCE.US,D,20220419,000000,53.3899,53.6326,52.2281,52.858,49815.7537857,0
+PSCE.US,D,20220420,000000,53.2452,53.5352,52.0834,53.2452,33367.099317119,0
+PSCE.US,D,20220421,000000,53.9224,54.0671,50.4859,50.97,91292.418439102,0
+PSCE.US,D,20220422,000000,50.4375,51.3817,48.4046,48.7434,160468.53540713,0
+PSCE.US,D,20220425,000000,46.9525,47.6785,45.1614,47.3397,176618.2511423,0
+PSCE.US,D,20220426,000000,47.7752,48.3561,46.6136,46.662,88123.502591208,0
+PSCE.US,D,20220427,000000,46.6136,47.7268,45.9664,47.0976,56096.566068619,0
+PSCE.US,D,20220428,000000,47.6785,49.082,45.8391,48.5982,43837.185709406,0
+PSCE.US,D,20220429,000000,48.8401,49.3725,47.0197,47.3881,56446.73963679,0
+PSCE.US,D,20220502,000000,46.7105,47.4364,45.5486,46.904,213990.96421357,0
+PSCE.US,D,20220503,000000,47.0493,49.0776,47.0493,48.7434,49961.401199011,0
+PSCE.US,D,20220504,000000,49.7597,50.9216,48.6467,50.7764,59149.996946245,0
+PSCE.US,D,20220505,000000,51.1637,51.1637,47.6155,48.9852,68155.13893033,0
+PSCE.US,D,20220506,000000,49.5666,49.8081,48.2119,49.2272,49494.29651604,0
+PSCE.US,D,20220509,000000,47.9205,47.9205,44.2176,44.4354,124855.78022805,0
+PSCE.US,D,20220510,000000,45.0646,46.3232,43.1769,44.7258,53171.428869953,0
+PSCE.US,D,20220511,000000,45.6939,47.2429,44.629,44.7258,75602.163480112,0
+PSCE.US,D,20220512,000000,44.4354,45.0163,43.2253,44.2417,59094.836862055,0
+PSCE.US,D,20220513,000000,44.9678,46.4685,44.9678,45.9842,49107.142966331,0
+PSCE.US,D,20220516,000000,46.1779,47.8238,46.1779,47.2429,68452.218335068,0
+PSCE.US,D,20220517,000000,48.2109,49.082,47.8315,48.8401,57008.463490395,0
+PSCE.US,D,20220518,000000,48.9852,49.2272,46.662,47.4849,53727.78132959,0
+PSCE.US,D,20220519,000000,46.4685,48.3561,46.2747,47.5333,53409.009756913,0
+PSCE.US,D,20220520,000000,48.114,48.3077,46.662,47.6785,52734.280037947,0
+PSCE.US,D,20220523,000000,48.0658,50.0991,47.8896,50.0502,66300.76845959,0
+PSCE.US,D,20220524,000000,49.6629,50.1857,48.6467,49.8081,50911.931338926,0
+PSCE.US,D,20220525,000000,50.0017,52.1318,49.9049,52.0829,42457.357236359,0
+PSCE.US,D,20220526,000000,52.5191,54.1161,52.5191,53.6804,92107.630769489,0
+PSCE.US,D,20220527,000000,53.4873,55.6168,53.1969,55.6168,59159.293589648,0
+PSCE.US,D,20220531,000000,56.6334,57.4075,54.0676,54.8423,155015.53757122,0
+PSCE.US,D,20220601,000000,55.4721,57.3556,55.1327,56.8271,120336.16538978,0
+PSCE.US,D,20220602,000000,56.4398,56.9723,55.6897,56.1977,127764.59665275,0
+PSCE.US,D,20220603,000000,56.1493,57.2139,55.8104,57.0208,78113.909935467,0
+PSCE.US,D,20220606,000000,57.6985,58.6661,57.1659,58.3277,115625.24628947,0
+PSCE.US,D,20220607,000000,58.1336,60.2637,57.7707,60.2152,85074.41014717,0
+PSCE.US,D,20220608,000000,60.6509,60.7478,58.5698,59.1503,100224.84001257,0
+PSCE.US,D,20220609,000000,58.8603,59.0535,57.3596,57.8431,88439.175282751,0
+PSCE.US,D,20220610,000000,56.9234,57.7463,55.0848,56.3674,182180.7427783,0
+PSCE.US,D,20220613,000000,54.3581,54.407,51.5025,52.8096,131166.96154609,0
+PSCE.US,D,20220614,000000,54.2618,54.3098,50.5343,51.5509,135171.95552401,0
+PSCE.US,D,20220615,000000,52.0349,52.3249,49.857,51.0184,246412.49160058,0
+PSCE.US,D,20220616,000000,49.6145,49.861,47.2912,47.7268,127708.40360818,0
+PSCE.US,D,20220617,000000,47.6301,47.8238,43.8327,44.4354,130581.27301172,0
+PSCE.US,D,20220621,000000,45.7665,47.4671,45.7098,46.5439,68527.808846521,0
+PSCE.US,D,20220622,000000,44.0176,45.1831,43.3859,43.8233,130975.49048257,0
+PSCE.US,D,20220623,000000,43.969,44.0176,40.723,41.6854,237096.76292027,0
+PSCE.US,D,20220624,000000,42.5115,44.0418,41.8313,43.2402,81136.148471831,0
+PSCE.US,D,20220627,000000,43.969,45.7263,43.3374,45.3294,55909.383702141,0
+PSCE.US,D,20220628,000000,46.6896,47.0264,45.3945,46.301,69715.841827524,0
+PSCE.US,D,20220629,000000,46.9812,47.0298,43.799,44.0661,59608.505104529,0
+PSCE.US,D,20220630,000000,42.9973,43.6774,41.7828,42.2685,100261.58585832,0
+PSCE.US,D,20220701,000000,42.803,42.9002,40.811,42.5115,203336.20822934,0
+PSCE.US,D,20220705,000000,41.3453,41.4907,38.4061,39.3534,127206.38792746,0
+PSCE.US,D,20220706,000000,38.8676,39.6099,37.0243,38.5275,143058.14815475,0
+PSCE.US,D,20220707,000000,39.7907,41.4667,39.7907,41.1024,62374.201425688,0
+PSCE.US,D,20220708,000000,41.6854,41.7828,40.4257,41.3453,40310.378932344,0
+PSCE.US,D,20220711,000000,40.5681,40.9567,39.7907,40.5438,40984.873748483,0
+PSCE.US,D,20220712,000000,39.2077,39.742,38.479,39.3534,123847.29259656,0
+PSCE.US,D,20220713,000000,38.8676,40.1308,38.8676,39.3534,21895.044419121,0
+PSCE.US,D,20220714,000000,38.0417,38.7219,37.0457,38.6733,143848.93518057,0
+PSCE.US,D,20220715,000000,39.742,39.742,38.5761,39.4991,55000.040370528,0
+PSCE.US,D,20220718,000000,40.7138,41.8799,40.7138,41.2968,49535.747304057,0
+PSCE.US,D,20220719,000000,41.3941,42.9973,41.3941,42.9002,22820.442250477,0
+PSCE.US,D,20220720,000000,42.5115,43.8233,41.9771,43.7746,60900.480680023,0
+PSCE.US,D,20220721,000000,42.2685,42.2685,40.4223,41.637,137161.2069029,0
+PSCE.US,D,20220722,000000,41.637,42.4672,40.811,41.0052,26870.910204939,0
+PSCE.US,D,20220725,000000,41.637,43.7261,41.4261,43.7261,32379.456059162,0
+PSCE.US,D,20220726,000000,44.4548,44.6005,43.0459,43.4345,30436.244109467,0
+PSCE.US,D,20220727,000000,43.9203,46.3496,43.8719,46.2038,22896.804037717,0
+PSCE.US,D,20220728,000000,46.7383,46.9812,44.9407,46.2525,23409.518894902,0
+PSCE.US,D,20220729,000000,47.2727,49.1642,47.2727,48.2931,42899.681583248,0
+PSCE.US,D,20220801,000000,47.1754,47.4429,46.0099,47.0784,64157.897512552,0
+PSCE.US,D,20220802,000000,47.0784,48.0981,46.7922,47.3213,39772.141537104,0
+PSCE.US,D,20220803,000000,47.8557,47.8557,45.2321,45.5236,56990.798338695,0
+PSCE.US,D,20220804,000000,45.2807,45.2807,43.0459,43.0459,62353.618733709,0
+PSCE.US,D,20220805,000000,42.3657,45.221,42.3657,44.309,25833.954183058,0
+PSCE.US,D,20220808,000000,44.309,44.8696,43.8542,44.2605,45609.187155307,0
+PSCE.US,D,20220809,000000,44.9407,45.9609,44.5844,45.0863,26487.454653377,0
+PSCE.US,D,20220810,000000,45.4751,45.9123,44.0661,45.7665,26544.880363998,0
+PSCE.US,D,20220811,000000,46.7868,48.1473,46.7868,47.8557,37255.084135045,0
+PSCE.US,D,20220812,000000,47.6615,48.5117,47.1269,48.4631,75252.380142838,0
+PSCE.US,D,20220815,000000,46.3981,46.8355,44.9407,46.7868,47040.301728576,0
+PSCE.US,D,20220816,000000,47.3699,47.6615,45.7331,46.301,33493.597175962,0
+PSCE.US,D,20220817,000000,46.0094,47.1998,46.0094,46.9812,26234.287542042,0
+PSCE.US,D,20220818,000000,47.5643,49.3133,47.5643,49.2649,42930.143967375,0
+PSCE.US,D,20220819,000000,48.5846,48.8275,47.953,48.0502,18259.729361866,0
+PSCE.US,D,20220822,000000,47.5643,48.3417,46.4954,48.1473,42530.633916073,0
+PSCE.US,D,20220823,000000,49.1192,50.9167,49.1192,49.8478,48102.36863467,0
+PSCE.US,D,20220824,000000,49.8962,50.8677,49.6888,50.7709,62682.735978448,0
+PSCE.US,D,20220825,000000,51.2081,51.4996,50.6252,51.4022,46511.326544728,0
+PSCE.US,D,20220826,000000,51.2565,51.5969,49.878,50.1392,75310.011680379,0
+PSCE.US,D,20220829,000000,49.702,51.4511,49.6047,50.9651,47165.856149645,0
+PSCE.US,D,20220830,000000,50.2365,50.2365,47.3213,47.71,35418.696356719,0
+PSCE.US,D,20220831,000000,46.884,48.7303,46.3496,48.0502,25235.821154161,0
+PSCE.US,D,20220901,000000,47.1754,47.1754,45.6208,46.0581,54564.51060826,0
+PSCE.US,D,20220902,000000,47.5156,48.3902,47.0279,47.8073,19394.453170644,0
+PSCE.US,D,20220906,000000,48.4873,48.4873,46.4954,46.7383,12932.311197054,0
+PSCE.US,D,20220907,000000,45.7181,46.3981,44.6977,46.0094,73628.611572649,0
+PSCE.US,D,20220908,000000,46.1067,46.5396,45.6694,46.1552,18004.709808251,0
+PSCE.US,D,20220909,000000,47.4671,48.3902,47.4671,48.2931,15618.558327176,0
+PSCE.US,D,20220912,000000,49.0703,49.1676,48.0646,48.6816,33447.28611901,0
+PSCE.US,D,20220913,000000,47.6615,48.3902,46.6411,46.8355,15841.057227465,0
+PSCE.US,D,20220914,000000,47.5156,49.216,47.5156,48.6331,29203.546686869,0
+PSCE.US,D,20220915,000000,47.71,47.7916,46.6145,46.7689,20775.963456245,0
+PSCE.US,D,20220916,000000,46.3981,46.3981,44.5034,45.3779,19670.878723917,0
+PSCE.US,D,20220919,000000,43.8621,45.7447,43.7154,45.6376,14964.630777632,0
+PSCE.US,D,20220920,000000,45.2801,45.2801,44.0577,44.7833,23625.404449415,0
+PSCE.US,D,20220921,000000,45.7691,45.7691,43.8132,43.8621,10686.597142684,0
+PSCE.US,D,20220922,000000,44.5466,44.9867,43.2753,43.3242,26227.1131307,0
+PSCE.US,D,20220923,000000,41.3683,41.3683,38.8255,39.1678,92340.616725882,0
+PSCE.US,D,20220926,000000,39.0211,39.8993,38.2882,38.4832,32481.071091899,0
+PSCE.US,D,20220927,000000,39.4123,40.488,39.1188,39.5864,19731.021615135,0
+PSCE.US,D,20220928,000000,40.0969,42.3951,39.9013,42.2973,30123.3365072,0
+PSCE.US,D,20220929,000000,41.8572,41.8572,40.488,41.7594,17344.042859596,0
+PSCE.US,D,20220930,000000,41.4661,42.4298,41.026,41.6616,17597.83318136,0
+PSCE.US,D,20221003,000000,43.4709,44.9021,43.4709,44.6933,50940.27803254,0
+PSCE.US,D,20221004,000000,46.0136,46.8449,45.6102,46.796,22814.338844166,0
+PSCE.US,D,20221005,000000,46.6493,48.4341,46.0136,48.214,39860.00935932,0
+PSCE.US,D,20221006,000000,47.7739,49.1143,47.5294,48.8497,22523.94218268,0
+PSCE.US,D,20221007,000000,48.8986,49.3387,47.7475,48.1162,29622.709023174,0
+PSCE.US,D,20221010,000000,48.214,48.6541,46.7251,46.8938,14228.618394049,0
+PSCE.US,D,20221011,000000,45.8181,47.1896,45.3291,46.3036,24971.658831501,0
+PSCE.US,D,20221012,000000,45.7202,46.9916,45.1823,46.6004,15550.127708501,0
+PSCE.US,D,20221013,000000,45.7202,48.6541,45.7202,48.4932,44259.927790215,0
+PSCE.US,D,20221014,000000,48.0184,48.4585,46.0136,46.1114,38046.666262562,0
+PSCE.US,D,20221017,000000,46.6493,47.7734,46.3071,46.9428,15080.584937535,0
+PSCE.US,D,20221018,000000,47.4317,48.2781,46.5041,47.5294,34845.349826716,0
+PSCE.US,D,20221019,000000,47.5784,48.6581,47.1383,48.5074,80906.350432217,0
+PSCE.US,D,20221020,000000,49.2899,49.9256,48.3343,48.7519,53857.537452327,0
+PSCE.US,D,20221021,000000,48.9964,50.2188,48.4067,49.994,81654.019583198,0
+PSCE.US,D,20221024,000000,50.2188,50.3167,49.3876,50.2188,67047.272015144,0
+PSCE.US,D,20221025,000000,50.1211,50.659,49.4854,50.0723,40754.512878573,0
+PSCE.US,D,20221026,000000,50.8057,53.3973,50.8057,52.5661,95246.423882963,0
+PSCE.US,D,20221027,000000,53.6418,54.7665,52.5661,52.6639,45585.3226938,0
+PSCE.US,D,20221028,000000,53.1528,53.544,51.148,52.5631,44823.95172851,0
+PSCE.US,D,20221031,000000,51.8325,53.8373,51.5392,53.3483,40108.07354973,0
+PSCE.US,D,20221101,000000,54.5708,54.5708,53.368,53.8373,40472.296404735,0
+PSCE.US,D,20221102,000000,53.9841,54.6198,52.1749,52.3215,41769.674165627,0
+PSCE.US,D,20221103,000000,51.637,54.033,51.588,53.7885,31114.366240694,0
+PSCE.US,D,20221104,000000,55.4022,56.2334,53.6907,54.4731,47527.912755388,0
+PSCE.US,D,20221107,000000,54.9132,56.2823,54.8413,56.2578,59455.648868888,0
+PSCE.US,D,20221108,000000,56.2823,56.3312,55.0608,56.1845,54370.435217825,0
+PSCE.US,D,20221109,000000,55.1577,55.1577,52.0282,52.2727,55532.22636846,0
+PSCE.US,D,20221110,000000,53.7885,54.4731,53.0536,54.3753,25319.930320593,0
+PSCE.US,D,20221111,000000,55.6467,56.9669,55.5,55.9399,55080.680010318,0
+PSCE.US,D,20221114,000000,55.4022,56.7713,54.8154,54.9132,18805.842392203,0
+PSCE.US,D,20221115,000000,55.5978,56.5752,54.7924,56.2823,17710.719770895,0
+PSCE.US,D,20221116,000000,55.7934,55.7934,54.8154,54.8154,27704.046010455,0
+PSCE.US,D,20221117,000000,53.5147,54.7665,53.4951,54.6687,20171.320215261,0
+PSCE.US,D,20221118,000000,53.544,54.522,52.4682,54.4242,37230.897049416,0
+PSCE.US,D,20221121,000000,53.2016,53.2016,50.659,53.0061,41920.803132414,0
+PSCE.US,D,20221122,000000,53.8373,55.0642,53.8373,55.0599,21125.33459965,0
+PSCE.US,D,20221123,000000,53.8373,54.2775,53.2051,53.9841,23248.502303556,0
+PSCE.US,D,20221125,000000,54.1308,54.3753,53.5928,53.6418,3212.3596891704,0
+PSCE.US,D,20221128,000000,51.8325,52.6668,51.3925,51.588,42735.549822105,0
+PSCE.US,D,20221129,000000,52.5172,53.0369,51.8815,52.3215,12645.95658895,0
+PSCE.US,D,20221130,000000,53.2016,53.4951,51.8325,53.2995,45610.681275507,0
+PSCE.US,D,20221201,000000,53.7885,53.8373,52.2237,52.2237,146027.59726576,0
+PSCE.US,D,20221202,000000,51.9304,53.2016,51.8815,52.9084,5345.3436182541,0
+PSCE.US,D,20221205,000000,53.5928,53.7885,49.5832,49.7789,33631.81898921,0
+PSCE.US,D,20221206,000000,49.4366,50.17,48.5074,48.9476,35916.136389772,0
+PSCE.US,D,20221207,000000,48.9476,49.5344,47.437,47.6272,22805.954151827,0
+PSCE.US,D,20221208,000000,48.8497,49.3871,46.8449,47.0405,44543.780301583,0
+PSCE.US,D,20221209,000000,47.0405,47.2141,45.7202,45.8181,59472.213748875,0
+PSCE.US,D,20221212,000000,46.0136,48.1162,46.0136,47.8229,64833.508733041,0
+PSCE.US,D,20221213,000000,49.1921,49.8375,48.5564,48.9476,60031.534079272,0
+PSCE.US,D,20221214,000000,49.3387,49.5783,48.3607,48.7348,26884.595712867,0
+PSCE.US,D,20221215,000000,48.1162,48.6541,47.4927,48.4097,19830.410895052,0
+PSCE.US,D,20221216,000000,47.1383,47.4805,46.5515,47.4805,25139.761687657,0
+PSCE.US,D,20221219,000000,47.8746,48.4656,47.0127,47.3329,14704.477011065,0
+PSCE.US,D,20221220,000000,47.2836,48.8597,47.2836,48.6134,19230.633807857,0
+PSCE.US,D,20221221,000000,49.7462,49.8447,48.8104,49.4015,68382.873407991,0
+PSCE.US,D,20221222,000000,49.5984,49.5984,46.791,47.9022,10935.623621263,0
+PSCE.US,D,20221223,000000,48.6134,49.9925,48.2391,49.9925,17971.84530294,0
+PSCE.US,D,20221227,000000,50.4358,50.4358,49.5984,50.4358,25896.528032604,0
+PSCE.US,D,20221228,000000,50.2388,50.2388,47.8253,48.0716,41555.247942557,0
+PSCE.US,D,20221229,000000,47.9731,50.0418,47.9731,50.0418,26858.080026037,0
+PSCE.US,D,20221230,000000,49.5984,50.2634,49.5492,50.1403,22817.571955658,0
+PSCE.US,D,20230103,000000,49.9432,49.9432,46.4462,47.1851,26197.622121764,0
+PSCE.US,D,20230104,000000,46.6432,47.7268,46.2493,47.3329,26053.267504506,0
+PSCE.US,D,20230105,000000,47.1851,48.012,46.7171,47.5298,30123.621044276,0
+PSCE.US,D,20230106,000000,48.2687,49.1552,47.7761,48.2194,9468.5259218229,0
+PSCE.US,D,20230109,000000,49.3522,50.2876,48.7563,48.8104,24157.572622182,0
+PSCE.US,D,20230110,000000,49.2045,49.9925,48.2687,49.894,24202.036280662,0
+PSCE.US,D,20230111,000000,50.4851,50.4851,49.106,49.9432,12013.715066603,0
+PSCE.US,D,20230112,000000,50.4851,52.2089,50.2285,51.4825,34606.126304204,0
+PSCE.US,D,20230113,000000,51.5687,52.1104,50.4851,51.9626,29046.544750956,0
+PSCE.US,D,20230117,000000,52.3567,52.406,51.7163,51.9626,38905.701170111,0
+PSCE.US,D,20230118,000000,52.406,52.8615,49.9925,50.0541,39560.88028388,0
+PSCE.US,D,20230119,000000,49.9432,50.9776,49.5591,50.7313,18668.036558321,0
+PSCE.US,D,20230120,000000,50.9776,51.5819,50.6081,51.4702,9499.5895736378,0
+PSCE.US,D,20230123,000000,51.9134,52.2582,51.5194,52.0612,112984.59256285,0
+PSCE.US,D,20230124,000000,52.0119,52.1597,51.4702,51.7656,14228.776774449,0
+PSCE.US,D,20230125,000000,51.5194,52.8492,50.7362,52.8492,51686.871163906,0
+PSCE.US,D,20230126,000000,53.3418,53.6866,51.8149,53.0955,82659.362327385,0
+PSCE.US,D,20230127,000000,52.8984,53.5338,52.603,52.7015,21787.395685666,0
+PSCE.US,D,20230130,000000,51.8149,52.4552,51.6972,51.7656,10295.265726988,0
+PSCE.US,D,20230131,000000,51.7656,53.2433,51.7163,53.1447,17721.711845189,0
+PSCE.US,D,20230201,000000,52.7015,52.9477,50.5949,52.406,25241.958010047,0
+PSCE.US,D,20230202,000000,52.406,52.5045,51.0515,51.7656,52236.068406777,0
+PSCE.US,D,20230203,000000,51.7163,53.4895,51.7163,51.8149,37968.106764352,0
+PSCE.US,D,20230206,000000,51.7656,51.8701,50.7805,51.3224,15037.243843252,0
+PSCE.US,D,20230207,000000,51.5687,52.8246,51.1253,52.7999,22243.401973093,0
+PSCE.US,D,20230208,000000,53.0462,53.292,52.1597,52.9477,15922.862465582,0
+PSCE.US,D,20230209,000000,52.8984,52.8984,50.559,50.6328,9447.4107598049,0
+PSCE.US,D,20230210,000000,51.1253,52.8492,51.1253,52.7999,28442.326268596,0
+PSCE.US,D,20230213,000000,52.3567,53.1447,51.7656,52.8984,14678.083058542,0
+PSCE.US,D,20230214,000000,52.406,53.4895,52.2582,52.997,30816.766843596,0
+PSCE.US,D,20230215,000000,52.406,52.406,51.1746,52.406,37167.963942114,0
+PSCE.US,D,20230216,000000,52.0612,52.8492,51.7656,51.7656,19160.994379279,0
+PSCE.US,D,20230217,000000,50.9283,50.9776,49.2045,49.7462,23537.517768309,0
+PSCE.US,D,20230221,000000,49.5,50.091,48.3672,48.5149,14962.325624169,0
+PSCE.US,D,20230222,000000,48.3179,48.8597,47.1851,47.8298,60473.214928225,0
+PSCE.US,D,20230223,000000,48.7119,49.4754,48.1701,49.2537,12644.53053189,0
+PSCE.US,D,20230224,000000,48.5149,50.0418,48.0066,50.0418,12430.739516458,0
+PSCE.US,D,20230227,000000,50.2881,51.0268,50.091,50.7805,21701.513824766,0
+PSCE.US,D,20230228,000000,51.4209,51.4209,50.5343,50.5836,32404.058542216,0
+PSCE.US,D,20230301,000000,50.4851,51.9119,50.3373,51.8641,71358.080948484,0
+PSCE.US,D,20230302,000000,51.4702,53.1447,51.1258,52.7999,38368.076660269,0
+PSCE.US,D,20230303,000000,52.3074,54.2776,51.9134,53.982,60849.430266872,0
+PSCE.US,D,20230306,000000,53.7851,53.7851,52.603,52.7999,28855.696171178,0
+PSCE.US,D,20230307,000000,52.4552,52.6709,51.58,51.7656,16138.683785054,0
+PSCE.US,D,20230308,000000,51.6179,52.1104,50.3373,50.9776,11720.5391632,0
+PSCE.US,D,20230309,000000,51.2731,51.6179,48.6626,48.7355,25005.833650173,0
+PSCE.US,D,20230310,000000,48.7611,49.6295,47.4805,47.7761,22971.2659715,0
+PSCE.US,D,20230313,000000,46.3477,47.4805,45.3533,45.8552,21490.971295799,0
+PSCE.US,D,20230314,000000,46.2,47.6776,45.3626,46.2,54041.82082012,0
+PSCE.US,D,20230315,000000,44.3283,44.4268,42.1809,43.0827,76972.886771625,0
+PSCE.US,D,20230316,000000,42.3089,44.1309,41.8164,43.8851,22695.347652439,0
+PSCE.US,D,20230317,000000,43.3925,43.4422,42.0135,42.6045,18655.042612464,0
+PSCE.US,D,20230320,000000,42.7534,44.4914,42.7534,43.7962,30903.49814488,0
+PSCE.US,D,20230321,000000,44.7893,45.559,44.7396,45.0872,16411.057873266,0
+PSCE.US,D,20230322,000000,45.2362,45.2362,43.6472,43.6472,31816.991315983,0
+PSCE.US,D,20230323,000000,44.0445,44.4938,42.1198,42.5548,16168.386076269,0
+PSCE.US,D,20230324,000000,41.81,43.2996,41.4127,43.2003,20065.433332442,0
+PSCE.US,D,20230327,000000,43.8458,45.189,43.2003,44.9879,27733.459342781,0
+PSCE.US,D,20230328,000000,44.7893,46.0798,44.5892,45.6334,66033.513305176,0
+PSCE.US,D,20230329,000000,46.4776,46.5272,45.5341,45.8321,28933.123985695,0
+PSCE.US,D,20230330,000000,46.3783,46.3783,45.1865,45.4845,19128.780612249,0
+PSCE.US,D,20230331,000000,45.6334,46.1797,45.5341,46.0307,9238.646213475,0
+PSCE.US,D,20230403,000000,48.4142,49.3576,47.9176,49.01,1659127.7428797,0
+PSCE.US,D,20230404,000000,49.2583,49.2583,46.6762,47.3714,42581.751120863,0
+PSCE.US,D,20230405,000000,47.2224,47.719,46.5272,47.5204,32449.549087242,0
+PSCE.US,D,20230406,000000,47.5204,47.57,46.7755,46.8252,18012.288958679,0
+PSCE.US,D,20230410,000000,46.8252,48.0993,46.8252,47.6197,21314.035109522,0
+PSCE.US,D,20230411,000000,47.719,48.4142,47.3217,48.0169,18032.830471786,0
+PSCE.US,D,20230412,000000,48.4142,48.4142,47.57,47.8679,20109.939944174,0
+PSCE.US,D,20230413,000000,47.9673,48.6128,47.86,48.2652,17511.035761397,0
+PSCE.US,D,20230414,000000,48.2652,48.5631,47.5164,48.0666,23025.223706272,0
+PSCE.US,D,20230417,000000,48.2652,48.3148,47.1231,47.3217,32419.945141882,0
+PSCE.US,D,20230418,000000,47.3714,47.3714,46.701,47.2721,22673.601334856,0
+PSCE.US,D,20230419,000000,46.5769,47.0735,46.0803,47.0238,31255.120516297,0
+PSCE.US,D,20230420,000000,46.3783,46.3783,45.6334,46.1797,31000.164088912,0
+PSCE.US,D,20230421,000000,46.279,46.3783,45.2859,45.5341,14248.962925084,0
+PSCE.US,D,20230424,000000,45.4845,47.1479,45.4845,47.0238,21252.410570202,0
+PSCE.US,D,20230425,000000,46.279,46.279,44.7396,44.8886,19182.551043617,0
+PSCE.US,D,20230426,000000,44.69,45.1865,43.7962,44.0941,26366.039009495,0
+PSCE.US,D,20230427,000000,43.8955,44.69,43.4799,44.2927,36220.527841407,0
+PSCE.US,D,20230428,000000,44.2927,45.5838,44.2431,45.1865,23252.992836898,0
+PSCE.US,D,20230501,000000,44.5907,45.2377,44.3424,45.1369,23943.550174576,0
+PSCE.US,D,20230502,000000,44.541,44.541,42.7534,43.25,68837.429844254,0
+PSCE.US,D,20230503,000000,42.7038,43.0017,42.2072,42.3065,22525.984382824,0
+PSCE.US,D,20230504,000000,42.4058,42.7847,41.9093,42.4555,408607.95236018,0
+PSCE.US,D,20230505,000000,43.7465,44.1438,43.4983,43.5976,8166.6611716368,0
+PSCE.US,D,20230508,000000,44.4417,44.839,43.2003,43.3493,13980.312155628,0
+PSCE.US,D,20230509,000000,42.9024,43.5479,42.6045,43.0017,11602.128545057,0
+PSCE.US,D,20230510,000000,43.3493,43.3493,42.232,42.8031,12332.359197266,0
+PSCE.US,D,20230511,000000,42.2569,42.2569,41.6858,42.1079,13760.397132955,0
+PSCE.US,D,20230512,000000,42.4058,42.7038,41.81,42.1576,18195.35009019,0
+PSCE.US,D,20230515,000000,42.6541,43.2996,42.1576,42.8031,19413.945147143,0
+PSCE.US,D,20230516,000000,42.6045,42.6541,41.512,41.5617,15867.916100236,0
+PSCE.US,D,20230517,000000,42.0086,43.0265,41.8596,42.7534,14731.889870477,0
+PSCE.US,D,20230518,000000,42.4555,43.5479,42.1576,43.5479,10075.813566269,0
+PSCE.US,D,20230519,000000,43.9452,43.9452,43.2003,43.4983,11956.368952458,0
+PSCE.US,D,20230522,000000,43.4486,44.8886,43.4486,44.541,10776.037498351,0
+PSCE.US,D,20230523,000000,44.7396,45.3305,44.3101,44.7893,21575.637320559,0
+PSCE.US,D,20230524,000000,44.9879,45.1369,44.2183,44.8886,8931.53045379,0
+PSCE.US,D,20230525,000000,44.1934,44.1934,43.0886,43.5479,42398.085827202,0
+PSCE.US,D,20230526,000000,43.7962,43.7962,43.1507,43.4983,7967.6904368376,0
+PSCE.US,D,20230530,000000,42.8031,42.8031,41.8283,42.3562,24711.641654864,0
+PSCE.US,D,20230531,000000,41.7107,41.8696,41.2389,41.4127,16498.862772428,0
+PSCE.US,D,20230601,000000,41.4624,42.88,41.4624,42.6045,11943.278772537,0
+PSCE.US,D,20230602,000000,43.4486,45.2114,43.3493,45.0376,23085.237146525,0
+PSCE.US,D,20230605,000000,45.8321,45.8768,43.6472,43.9948,24786.759148872,0
+PSCE.US,D,20230606,000000,43.4486,45.1369,43.2341,44.9879,14876.687399141,0
+PSCE.US,D,20230607,000000,45.3355,46.8242,45.3355,46.7259,27581.21048093,0
+PSCE.US,D,20230608,000000,46.8748,47.0238,45.8822,46.6762,25072.7292333,0
+PSCE.US,D,20230609,000000,46.6266,46.8247,45.8569,46.13,28578.07802876,0
+PSCE.US,D,20230612,000000,45.3852,45.6086,44.7496,44.9383,15572.480808788,0
+PSCE.US,D,20230613,000000,45.6334,47.0238,45.6334,46.0307,13741.466718916,0
+PSCE.US,D,20230614,000000,46.5272,46.5769,44.9383,45.4348,45591.284178392,0
+PSCE.US,D,20230615,000000,45.3355,46.8748,45.3355,46.8252,23255.409485498,0
+PSCE.US,D,20230616,000000,46.9245,47.1728,45.9066,46.13,17589.778228306,0
+PSCE.US,D,20230620,000000,45.95,45.95,44.6,45.25,23700.4,0
+PSCE.US,D,20230621,000000,45.1,46.45,44.9,46,17008.8,0
+PSCE.US,D,20230622,000000,45.6,45.6,44.7,45.1,36516.4,0
+PSCE.US,D,20230623,000000,44.45,44.8,44.05,44.7,9678.6,0
+PSCE.US,D,20230626,000000,45.3,45.7,44.65,45.25,20694,0
+PSCE.US,D,20230627,000000,45.1,45.9925,44.9,45.85,9396.4,0
+PSCE.US,D,20230628,000000,45.7,46.25,45.2005,46.2,11067.2,0
+PSCE.US,D,20230629,000000,46.45,47.147,46.3135,47.1,7358.8,0
+PSCE.US,D,20230630,000000,47.35,47.725,47.1035,47.4,8989,0
+PSCE.US,D,20230703,000000,47.55,47.925,47.3,47.8,5189.6,0
+PSCE.US,D,20230705,000000,47.75,47.875,47.25,47.5,15618.2,0
+PSCE.US,D,20230706,000000,47,47.15,45.5,46.35,12480.4,0
+PSCE.US,D,20230707,000000,46.15,49.025,46.15,48.7,61112.2,0
+PSCE.US,D,20230710,000000,48.8,49.3,48.5125,49.2,25795.4,0
+PSCE.US,D,20230711,000000,49.4,50.45,49.05,50.25,36474.8,0
+PSCE.US,D,20230712,000000,51,51.0355,50.3,50.35,53172,0
+PSCE.US,D,20230713,000000,50.4,51.35,50.2,50.65,25895.4,0
+PSCE.US,D,20230714,000000,50.25,50.25,49.003,49.15,17754,0
+PSCE.US,D,20230717,000000,48.98,50.0773,48.9,49.69,15452,0
+PSCE.US,D,20230718,000000,49.81,51.855,49.81,51.58,33875,0
+PSCE.US,D,20230719,000000,51.67,52.53,51.67,52.22,71996,0
+PSCE.US,D,20230720,000000,52.42,52.42,51.75,52.14,24519,0
+PSCE.US,D,20230721,000000,52.31,52.31,51.58,52.1,28383,0
+PSCE.US,D,20230724,000000,52.44,53.68,52.44,53.31,98395,0
+PSCE.US,D,20230725,000000,53.12,54.0877,53,53.68,60733,0
+PSCE.US,D,20230726,000000,53.19,53.89,52.8096,53.87,42661,0
+PSCE.US,D,20230727,000000,54.04,54.46,53.2666,53.47,21791,0
+PSCE.US,D,20230728,000000,53.2,54.47,53.1426,54.47,44334,0
+PSCE.US,D,20230731,000000,54.99,55.32,54.97,55.32,38123,0
+PSCE.US,D,20230801,000000,54.85,55.11,54.26,55,40573,0
+PSCE.US,D,20230802,000000,54.48,54.75,53.58,54.22,33533,0
+PSCE.US,D,20230803,000000,54.23,55.449,54.14,54.95,51846,0
+PSCE.US,D,20230804,000000,55.25,55.87,55.06,55.23,57350,0
+PSCE.US,D,20230807,000000,55.41,55.5778,54.88,55.31,74808,0
+PSCE.US,D,20230808,000000,54.53,56.07,54,56.07,72002,0
+PSCE.US,D,20230809,000000,56.64,57.585,56.18,56.73,83565,0
+PSCE.US,D,20230810,000000,56.74,56.97,55.6,55.99,103230,0
+PSCE.US,D,20230811,000000,55.83,56.83,55.83,56.42,22587,0
+PSCE.US,D,20230814,000000,56.12,56.12,55.2153,55.69,25588,0
+PSCE.US,D,20230815,000000,55.1,55.195,54.55,54.76,98051,0
+PSCE.US,D,20230816,000000,54.92,55.79,54.7,54.7241,33728,0
+PSCE.US,D,20230817,000000,55.37,55.87,54.98,55.06,141609,0
+PSCE.US,D,20230818,000000,54.66,55.74,54.66,55.65,31817,0
+PSCE.US,D,20230821,000000,55.95,55.9951,55.31,55.67,27827,0
+PSCE.US,D,20230822,000000,55.7,55.89,55.07,55.07,19431,0
+PSCE.US,D,20230823,000000,54.64,55.4,53.95,55.16,69845,0
+PSCE.US,D,20230824,000000,54.88,55.17,54.53,54.56,46175,0
+PSCE.US,D,20230825,000000,54.96,55.3099,54.19,55.14,42300,0
+PSCE.US,D,20230828,000000,55.36,56.0412,55.19,55.41,50407,0
+PSCE.US,D,20230829,000000,55.54,56.1,55.3373,55.79,19135,0
+PSCE.US,D,20230830,000000,55.97,56.37,55.7545,56,15507,0
+PSCE.US,D,20230831,000000,56.39,56.39,55.54,56.09,15884,0
+PSCE.US,D,20230901,000000,56.91,58.5,56.91,57.94,61620,0
+PSCE.US,D,20230905,000000,58.29,58.6,57.73,57.73,74377,0
+PSCE.US,D,20230906,000000,57.78,58.34,57.2317,57.66,32130,0
+PSCE.US,D,20230907,000000,57.43,58.05,57.4,57.91,13696,0
+PSCE.US,D,20230908,000000,58.09,59.07,58.04,58.53,28744,0
+PSCE.US,D,20230911,000000,59,59,57.86,57.97,35959,0
+PSCE.US,D,20230912,000000,58.42,59.6739,58.42,59.33,82432,0
+PSCE.US,D,20230913,000000,59.66,59.66,58.34,58.55,60221,0
+PSCE.US,D,20230914,000000,59.2,59.57,58.95,59.16,43827,0
+PSCE.US,D,20230915,000000,58.9,58.99,57.8801,58.35,113214,0
+PSCE.US,D,20230918,000000,58.29,58.49,57.76,57.945,38470,0
+PSCE.US,D,20230919,000000,58.38,58.5739,56.97,57.03,43049,0
+PSCE.US,D,20230920,000000,56.86,57.64,56.44,56.44,30051,0
+PSCE.US,D,20230921,000000,56.49,56.49,55.39,55.46,28440,0
+PSCE.US,D,20230922,000000,55.91,56.3697,55.6021,55.69,53086,0
+PSCE.US,D,20230925,000000,55.58,56.83,55.58,56.82,23139,0
+PSCE.US,D,20230926,000000,56.41,56.91,56.2699,56.39,30752,0
+PSCE.US,D,20230927,000000,57,58.9863,57,58.47,58129,0
+PSCE.US,D,20230928,000000,58.57,59.02,58.04,58.4,59268,0
+PSCE.US,D,20230929,000000,58.21,58.26,56.83,57.05,75685,0
+PSCE.US,D,20231002,000000,57.05,57.1,54.41,54.76,232582,0
+PSCE.US,D,20231003,000000,54.37,54.82,54.0381,54.6291,88626,0
+PSCE.US,D,20231004,000000,54.09,54.09,51.9,52.27,131876,0
+PSCE.US,D,20231005,000000,51.7,52.74,51.7,51.98,37451,0
+PSCE.US,D,20231006,000000,52.12,53.48,51.67,52.81,59547,0
+PSCE.US,D,20231009,000000,54.46,55.6789,54.39,55.42,53919,0
+PSCE.US,D,20231010,000000,55.48,56,55.29,55.72,35233,0
+PSCE.US,D,20231011,000000,55.26,56.0399,54.75,55.97,96590,0
+PSCE.US,D,20231012,000000,56.7,56.7,55.06,55.62,33081,0
+PSCE.US,D,20231013,000000,56.58,56.9699,55.95,56.49,19692,0
+PSCE.US,D,20231016,000000,56.77,57.2,56.56,57.03,18941,0
+PSCE.US,D,20231017,000000,56.73,58.19,56.73,57.64,21235,0
+PSCE.US,D,20231018,000000,57.85,58.2,57.39,57.57,20948,0
+PSCE.US,D,20231019,000000,57,58.103,56.49,57.5,28830,0
+PSCE.US,D,20231020,000000,57.49,57.49,56.19,56.56,65819,0
+PSCE.US,D,20231023,000000,56.02,56.5,55.4659,55.73,114994,0
+PSCE.US,D,20231024,000000,55.9,56.2,55.4175,55.71,30165,0
+PSCE.US,D,20231025,000000,55.55,55.74,54.92,55.4,58346,0
+PSCE.US,D,20231026,000000,54.89,54.89,53.6301,54.44,58806,0
+PSCE.US,D,20231027,000000,54.68,54.68,53.55,54.22,53637,0
+PSCE.US,D,20231030,000000,54.21,54.85,52.96,53.69,37609,0
+PSCE.US,D,20231031,000000,53.64,53.93,53,53.64,118139,0
+PSCE.US,D,20231101,000000,54,54.52,53.09,53.6,152518,0
+PSCE.US,D,20231102,000000,53.83,55.11,53.83,55.04,71835,0
+PSCE.US,D,20231103,000000,55.39,55.7538,54.575,54.99,24221,0
+PSCE.US,D,20231106,000000,55.12,55.2364,53.525,53.56,73879,0
+PSCE.US,D,20231107,000000,52.47,52.49,51.34,51.4,204242,0
+PSCE.US,D,20231108,000000,50.91,51.83,50.86,50.89,47553,0
+PSCE.US,D,20231109,000000,51.48,51.65,50.68,50.7,46638,0
+PSCE.US,D,20231110,000000,51.17,51.79,50.7747,51.39,39170,0
+PSCE.US,D,20231113,000000,51.36,52,51.19,51.73,25543,0
+PSCE.US,D,20231114,000000,52.1651,53.16,52.1651,53.13,21143,0
+PSCE.US,D,20231115,000000,52.84,54.015,52.64,52.64,40108,0
+PSCE.US,D,20231116,000000,52.24,52.34,50.31,50.9,26240,0
+PSCE.US,D,20231117,000000,51.41,52.69,51.41,52.4483,19028,0
+PSCE.US,D,20231120,000000,52.89,53.29,52.73,52.76,23830,0
+PSCE.US,D,20231121,000000,52.62,52.62,51.9238,52.35,21629,0
+PSCE.US,D,20231122,000000,51.42,52.28,50.5,52.21,30978,0
+PSCE.US,D,20231124,000000,52.18,53.11,52.18,52.57,14844,0
+PSCE.US,D,20231127,000000,52.46,52.46,51.76,52.04,50887,0
+PSCE.US,D,20231128,000000,51.72,52.33,51.645,51.66,15577,0
+PSCE.US,D,20231129,000000,52.12,52.12,51.6,51.65,15782,0
+PSCE.US,D,20231130,000000,52.5,53.51,51.7801,52.09,42179,0
+PSCE.US,D,20231201,000000,52.115,53.24,52.115,52.72,10489,0
+PSCE.US,D,20231204,000000,52.38,52.5734,51.95,52.44,12939,0
+PSCE.US,D,20231205,000000,52.26,52.35,51.07,51.07,45985,0
+PSCE.US,D,20231206,000000,50.88,51.34,49.18,49.19,52525,0
+PSCE.US,D,20231207,000000,49.375,49.67,49.0347,49.2103,20500,0
+PSCE.US,D,20231208,000000,49.61,50.37,49.61,49.86,30443,0
+PSCE.US,D,20231211,000000,49.84,50.1221,49.46,49.68,28787,0
+PSCE.US,D,20231212,000000,49.19,49.19,48.2501,48.53,20603,0
+PSCE.US,D,20231213,000000,48.65,50.03,48.32,50.03,19442,0
+PSCE.US,D,20231214,000000,50.73,52.02,50.73,51.92,29648,0
+PSCE.US,D,20231215,000000,52.08,52.08,51.34,51.76,20963,0
+PSCE.US,D,20231218,000000,52.23,52.9,51.93,51.98,460454,0
+PSCE.US,D,20231219,000000,52.2,53.1,52.07,53.1,26206,0
+PSCE.US,D,20231220,000000,53.2,53.63,52.08,52.13,31176,0
+PSCE.US,D,20231221,000000,52.62,52.68,52.15,52.68,14791,0
+PSCE.US,D,20231222,000000,53.09,53.4189,52.5,52.65,14220,0
+PSCE.US,D,20231226,000000,53.17,53.8436,52.9535,53.65,17257,0
+PSCE.US,D,20231227,000000,53.6,53.7605,53.38,53.46,10757,0
+PSCE.US,D,20231228,000000,53.28,53.4,52.54,52.57,13348,0
+PSCE.US,D,20231229,000000,52.64,52.64,52,52.0477,5005,0
+PSCE.US,D,20240102,000000,52.19,53.02,51.64,51.93,41666,0
+PSCE.US,D,20240103,000000,51.66,52.85,51.5,52.19,21082,0
+PSCE.US,D,20240104,000000,52.59,52.71,51.1528,51.24,26309,0
+PSCE.US,D,20240105,000000,51.55,51.7324,51.22,51.59,11502,0
+PSCE.US,D,20240108,000000,50.15,50.84,49.5,50.84,137952,0
+PSCE.US,D,20240109,000000,51.03,51.03,49.6287,49.95,25634,0
+PSCE.US,D,20240110,000000,50.18,50.18,48.91,49.19,42558,0
+PSCE.US,D,20240111,000000,48.7807,48.96,48.55,48.83,18936,0
+PSCE.US,D,20240112,000000,49.67,49.9,49.08,49.4519,12242,0
+PSCE.US,D,20240116,000000,49.27,49.27,48.12,48.167,16127,0
+PSCE.US,D,20240117,000000,47.63,47.9951,47.32,47.79,7142,0
+PSCE.US,D,20240118,000000,47.85,48.37,47.63,48.37,11523,0
+PSCE.US,D,20240119,000000,48.5,48.5,47.84,48.49,15500,0
+PSCE.US,D,20240122,000000,48.4,49.0956,48.4,48.78,9523,0
+PSCE.US,D,20240123,000000,48.69,49.17,48.6259,48.74,8334,0
+PSCE.US,D,20240124,000000,49.3,49.84,49.04,49.79,10945,0
+PSCE.US,D,20240125,000000,50.24,50.3995,49.5336,50.3895,10309,0
+PSCE.US,D,20240126,000000,50.9,51.1036,50.07,50.83,9025,0
+PSCE.US,D,20240129,000000,50.1,50.85,50.02,50.83,7910,0
+PSCE.US,D,20240130,000000,50.53,52.0343,50.5,52.03,24604,0
+PSCE.US,D,20240131,000000,51.6194,51.6194,50.49,50.53,14093,0
+PSCE.US,D,20240201,000000,50.92,51.1,49.6401,50.22,16754,0
+PSCE.US,D,20240202,000000,49.83,49.83,48.97,48.97,20003,0
+PSCE.US,D,20240205,000000,48.71,48.71,47.72,48.3,19053,0
+PSCE.US,D,20240206,000000,48.48,49.1,48.48,48.87,9891,0
+PSCE.US,D,20240207,000000,49.29,49.5638,48.9127,49.45,6639,0
+PSCE.US,D,20240208,000000,49.48,50.03,49.2985,50.03,8420,0
+PSCE.US,D,20240209,000000,50.15,50.15,49.62,49.77,10896,0
+PSCE.US,D,20240212,000000,49.78,50.8,49.78,50.54,22592,0
+PSCE.US,D,20240213,000000,50.03,50.05,48.99,49.33,12879,0
+PSCE.US,D,20240214,000000,49.74,50.05,49.221,49.63,11740,0
+PSCE.US,D,20240215,000000,49.93,51.8171,49.93,51.72,50394,0
+PSCE.US,D,20240216,000000,51.44,52.26,51.1701,51.74,17496,0
+PSCE.US,D,20240220,000000,51.64,51.64,50.83,50.92,5648,0
+PSCE.US,D,20240221,000000,50.99,52.15,50.99,51.6741,43719,0
+PSCE.US,D,20240222,000000,51.71,52.0999,51.365,52.045,15540,0
+PSCE.US,D,20240223,000000,51.39,52.03,51.11,51.727,16872,0
+PSCE.US,D,20240226,000000,51.38,52.11,51.17,51.78,40944,0
+PSCE.US,D,20240227,000000,51.84,52.42,51.84,52.29,27129,0
+PSCE.US,D,20240228,000000,52.17,52.39,51.51,51.62,12028,0
+PSCE.US,D,20240229,000000,51.82,52.42,51.6969,51.82,9458,0
+PSCE.US,D,20240301,000000,52.23,53.21,52.23,52.69,21050,0
+PSCE.US,D,20240304,000000,53.07,53.07,51.93,51.93,17805,0
+PSCE.US,D,20240305,000000,52.34,52.55,52,52.03,6751,0
+PSCE.US,D,20240306,000000,52.83,52.83,52,52.2,17666,0
+PSCE.US,D,20240307,000000,52.23,53.475,52.23,52.74,24421,0
+PSCE.US,D,20240308,000000,53,53.08,52.36,52.77,5729,0
+PSCE.US,D,20240311,000000,52.48,52.83,51.9,52.74,11401,0
+PSCE.US,D,20240312,000000,52.5,52.88,52.262,52.45,3380,0
+PSCE.US,D,20240313,000000,52.95,53.65,52.7722,53.05,29972,0
+PSCE.US,D,20240314,000000,53.32,53.32,52.755,53.11,11553,0
+PSCE.US,D,20240315,000000,52.95,53.795,52.95,53.37,12323,0
+PSCE.US,D,20240318,000000,53.45,53.4829,52.935,53.375,12826,0
+PSCE.US,D,20240319,000000,53.26,54.46,53.26,54.46,15386,0
+PSCE.US,D,20240320,000000,53.95,54.94,53.87,54.67,25268,0
+PSCE.US,D,20240321,000000,54.84,55.31,54.84,55.15,12097,0
+PSCE.US,D,20240322,000000,55.24,55.24,54.53,54.53,11304,0
+PSCE.US,D,20240325,000000,54.68,55.5,54.68,55.21,11882,0
+PSCE.US,D,20240326,000000,55.32,55.32,54.01,54.01,22039,0
+PSCE.US,D,20240327,000000,54.11,55.1,54.11,55.1,4575,0
+PSCE.US,D,20240328,000000,55.6,55.83,55.5,55.78,13974,0
+PSCE.US,D,20240401,000000,56.22,56.22,55.1843,55.93,17516,0
+PSCE.US,D,20240402,000000,56.37,56.66,55.94,56.63,25808,0
+PSCE.US,D,20240403,000000,56.91,57.88,56.91,57.88,17096,0
+PSCE.US,D,20240404,000000,58,58,57.2253,57.38,11742,0
+PSCE.US,D,20240405,000000,57.53,58.385,57.47,58.09,11473,0
+PSCE.US,D,20240408,000000,58.2,58.37,57.465,57.5,30840,0
+PSCE.US,D,20240409,000000,57.68,58.06,57.05,57.31,20807,0
+PSCE.US,D,20240410,000000,56.74,57.6092,56.5301,57.57,22997,0
+PSCE.US,D,20240411,000000,57.48,57.5477,56.72,57.13,34597,0
+PSCE.US,D,20240412,000000,57.62,58.0894,56.14,56.41,28980,0
+PSCE.US,D,20240415,000000,56.69,56.82,55.53,55.58,44918,0
+PSCE.US,D,20240416,000000,55.26,55.3327,54.4501,55.21,36238,0
+PSCE.US,D,20240417,000000,55.21,55.82,54.6,54.68,15442,0
+PSCE.US,D,20240418,000000,55.05,55.4485,54.43,54.43,17930,0
+PSCE.US,D,20240419,000000,54.26,55.28,54.26,54.93,6569,0
+PSCE.US,D,20240422,000000,54.87,55.724,54.19,55.1,21759,0
+PSCE.US,D,20240423,000000,54.91,56.28,54.655,56.04,14519,0
+PSCE.US,D,20240424,000000,55.93,55.93,55.3601,55.82,7502,0
+PSCE.US,D,20240425,000000,55.37,56,54.88,55.96,20444,0
+PSCE.US,D,20240426,000000,56.28,56.33,55.7701,56.33,6029,0
+PSCE.US,D,20240429,000000,56.3,56.4,55.97,56.4,4489,0
+PSCE.US,D,20240430,000000,56,56,53.74,53.74,44490,0
+PSCE.US,D,20240501,000000,53.7,53.8,52.3836,52.57,24665,0
+PSCE.US,D,20240502,000000,52.97,53.5199,52.92,53.24,1025184,0
+PSCE.US,D,20240503,000000,53.69,54.18,53.47,54.01,13885,0
+PSCE.US,D,20240506,000000,54.61,55.24,54.57,54.63,17315,0
+PSCE.US,D,20240507,000000,54.74,55.33,54.69,54.69,10637,0
+PSCE.US,D,20240508,000000,54.39,54.69,54.05,54.55,10117,0
+PSCE.US,D,20240509,000000,54.6,55.47,54.6,55.44,10064,0
+PSCE.US,D,20240510,000000,55.74,55.74,54.1803,54.34,12665,0
+PSCE.US,D,20240513,000000,54.67,54.67,54.23,54.36,8005,0
+PSCE.US,D,20240514,000000,54.22,54.95,54.22,54.95,11279,0
+PSCE.US,D,20240515,000000,54.96,54.96,53.82,54.7,40521,0
+PSCE.US,D,20240516,000000,54.48,54.74,54.35,54.53,48791,0
+PSCE.US,D,20240517,000000,54.63,55.22,54.63,55.13,21646,0
+PSCE.US,D,20240520,000000,55.04,55.96,55.04,55.81,63026,0
+PSCE.US,D,20240521,000000,56.02,56.4,55.86,55.87,22462,0
+PSCE.US,D,20240522,000000,55.58,55.58,54.4259,54.51,16357,0
+PSCE.US,D,20240523,000000,54.9,55.08,53.6017,53.91,47660,0
+PSCE.US,D,20240524,000000,54.2907,54.452,54.06,54.29,19529,0
+PSCE.US,D,20240528,000000,54.77,55.16,54.59,54.94,29042,0
+PSCE.US,D,20240529,000000,54.66,54.66,53.86,53.88,10584,0
+PSCE.US,D,20240530,000000,53.91,54.6499,53.91,54.42,8836,0
+PSCE.US,D,20240531,000000,54.84,55.84,54.84,55.84,23142,0
+PSCE.US,D,20240603,000000,55.91,55.91,53.445,53.62,22664,0
+PSCE.US,D,20240604,000000,53.06,53.06,51.86,52.05,45304,0
+PSCE.US,D,20240605,000000,52.4,52.455,52.01,52.3,17313,0
+PSCE.US,D,20240606,000000,52.3,52.4928,52.1,52.37,8608,0
+PSCE.US,D,20240607,000000,52.02,52.44,52.02,52.04,26601,0
+PSCE.US,D,20240610,000000,52.26,52.955,51.9807,52.81,14046,0
+PSCE.US,D,20240611,000000,52.41,52.6201,51.8,52.61,30164,0
+PSCE.US,D,20240612,000000,53.37,53.57,52.782,52.88,8031,0
+PSCE.US,D,20240613,000000,52.59,52.59,51.32,51.72,29851,0
+PSCE.US,D,20240614,000000,51.7,51.7,50.29,50.46,17421,0
+PSCE.US,D,20240617,000000,50.27,50.94,50.047,50.77,39005,0
+PSCE.US,D,20240618,000000,50.88,51.54,50.88,51.2348,7906,0
+PSCE.US,D,20240620,000000,51.67,51.875,51.515,51.63,8308,0
+PSCE.US,D,20240621,000000,51.45,51.45,51.105,51.28,3690,0
+PSCE.US,D,20240624,000000,51.2,52.9,51.2,52.65,22384,0
+PSCE.US,D,20240625,000000,52.32,52.51,52.02,52.46,14134,0
+PSCE.US,D,20240626,000000,52.26,52.37,51.9251,52.34,4247,0
+PSCE.US,D,20240627,000000,52.44,52.44,51.715,52.04,13450,0
+PSCE.US,D,20240628,000000,52.42,52.89,52.42,52.59,13860,0
+PSCE.US,D,20240701,000000,53.01,53.11,52.13,52.36,9094,0
+PSCE.US,D,20240702,000000,52.6,53.11,52.39,52.5,18013,0
+PSCE.US,D,20240703,000000,52.69,53.4867,52.69,53.12,10086,0
+PSCE.US,D,20240705,000000,53.23,53.23,51.77,51.97,20134,0
+PSCE.US,D,20240708,000000,51.88,52.32,51.88,52.1806,6938,0
+PSCE.US,D,20240709,000000,51.98,52.1773,51.48,51.59,8837,0
+PSCE.US,D,20240710,000000,51.62,51.99,51.5,51.99,13582,0
+PSCE.US,D,20240711,000000,52.4,53.63,52.09,53.53,25928,0
+PSCE.US,D,20240712,000000,53.92,54.035,53.56,53.74,18299,0
+PSCE.US,D,20240715,000000,53.89,55.81,53.89,55.33,35199,0
+PSCE.US,D,20240716,000000,55.28,56.51,55.0101,56.38,44701,0
+PSCE.US,D,20240717,000000,56.37,57.38,55.88,55.88,20650,0
+PSCE.US,D,20240718,000000,55.99,56.49,55.24,55.47,25734,0
+PSCE.US,D,20240719,000000,55.34,55.34,54.44,54.79,8499,0
+PSCE.US,D,20240722,000000,54.84,54.9257,54.23,54.83,22044,0
+PSCE.US,D,20240723,000000,54.46,54.46,53.79,54.0816,7556,0
+PSCE.US,D,20240724,000000,54.21,54.59,53.33,53.33,17876,0
+PSCE.US,D,20240725,000000,53.25,55.37,53.25,55.19,9334,0
+PSCE.US,D,20240726,000000,55.39,55.72,54.745,55.72,10331,0
+PSCE.US,D,20240729,000000,55.84,55.84,54.4579,54.93,5701,0
+PSCE.US,D,20240730,000000,54.74,55.49,54.74,55.49,3218,0
+PSCE.US,D,20240731,000000,55.95,57.08,55.95,56.56,15781,0
+PSCE.US,D,20240801,000000,56.7,56.89,53.4077,54.2124,25593,0
+PSCE.US,D,20240802,000000,52.9,52.9,50.69,50.97,23559,0
+PSCE.US,D,20240805,000000,48.93,49.45,47.61,48.86,41542,0
+PSCE.US,D,20240806,000000,48.89,49.59,48.85,48.91,19187,0
+PSCE.US,D,20240807,000000,50.07,50.34,49.0644,49.24,16275,0
+PSCE.US,D,20240808,000000,50.08,51.1,50.0501,50.96,42488,0
+PSCE.US,D,20240809,000000,51.15,51.15,50.4951,50.73,12411,0
+PSCE.US,D,20240812,000000,51.19,51.43,51.06,51.43,9546,0
+PSCE.US,D,20240813,000000,51.38,51.38,50.61,51.12,1241520,0
+PSCE.US,D,20240814,000000,51.31,51.31,50.7307,50.97,4329,0
+PSCE.US,D,20240815,000000,51.69,52.39,51.69,51.99,36188,0
+PSCE.US,D,20240816,000000,51.66,52.21,51.66,52.1,40268,0
+PSCE.US,D,20240819,000000,52.28,52.87,52.15,52.31,15671,0
+PSCE.US,D,20240820,000000,52.21,52.21,50.63,50.67,15193,0
+PSCE.US,D,20240821,000000,51.17,51.42,50.89,50.95,20181,0
+PSCE.US,D,20240822,000000,51.2,51.28,50.57,50.6,21290,0
+PSCE.US,D,20240823,000000,51.305,52.42,51.305,52.32,6303,0
+PSCE.US,D,20240826,000000,53.18,53.66,52.685,52.91,13267,0
+PSCE.US,D,20240827,000000,52.74,52.74,52.04,52.48,10557,0
+PSCE.US,D,20240828,000000,51.96,52.19,51.767,52.09,9839,0
+PSCE.US,D,20240829,000000,52.65,53.27,52.14,52.89,9383,0
+PSCE.US,D,20240830,000000,52.51,52.53,51.9,52.45,16069,0
+PSCE.US,D,20240903,000000,51.69,51.69,49.57,49.84,18744,0
+PSCE.US,D,20240904,000000,49.81,50.11,49,49,6501,0
+PSCE.US,D,20240905,000000,49.48,49.48,48.51,48.51,7875,0
+PSCE.US,D,20240906,000000,48.68,48.95,47.356,47.48,6882,0
+PSCE.US,D,20240909,000000,47.58,47.65,47,47,15012,0
+PSCE.US,D,20240910,000000,47.13,47.13,45.62,46.23,37544,0
+PSCE.US,D,20240911,000000,46.27,46.52,45.13,46.27,26325,0
+PSCE.US,D,20240912,000000,46.71,47.37,46,46.78,13323,0
+PSCE.US,D,20240913,000000,47.03,47.97,47.03,47.34,5933,0
+PSCE.US,D,20240916,000000,47.71,48.39,47.55,48.39,13168,0
+PSCE.US,D,20240917,000000,48.66,49.8,48.66,49.8,29877,0
+PSCE.US,D,20240918,000000,49.52,50.55,49.49,49.55,7328,0
+PSCE.US,D,20240919,000000,51.02,51.02,50.2,50.75,7484,0
+PSCE.US,D,20240920,000000,50.5,51.21,50.055,50.89,5544,0
+PSCE.US,D,20240923,000000,50.61,51.53,50.39,50.87,12594,0
+PSCE.US,D,20240924,000000,51.54,51.7088,50.85,50.92,8045,0
+PSCE.US,D,20240925,000000,50.6,50.6,49.11,49.17,13905,0
+PSCE.US,D,20240926,000000,48.38,48.7086,47.4,47.61,22543,0
+PSCE.US,D,20240927,000000,48.1,48.8263,48.1,48.68,11813,0
+PSCE.US,D,20240930,000000,48.54,49.2905,48.46,49.06,13449,0
+PSCE.US,D,20241001,000000,48.64,50.06,48.64,49.96,20118,0
+PSCE.US,D,20241002,000000,50.7,50.8701,49.8,50.15,8785,0
+PSCE.US,D,20241003,000000,50.31,51.61,50.06,51.61,21519,0
+PSCE.US,D,20241004,000000,52.23,52.66,51.89,52.41,18858,0
+PSCE.US,D,20241007,000000,52.56,52.81,52.31,52.69,16481,0
+PSCE.US,D,20241008,000000,51.85,51.85,50.6,51.22,15461,0
+PSCE.US,D,20241009,000000,50.9,51.35,50.55,50.94,14703,0
+PSCE.US,D,20241010,000000,51.03,51.62,50.78,51.47,4398,0
+PSCE.US,D,20241011,000000,51.32,52.44,51.22,52.3,6499,0
+PSCE.US,D,20241014,000000,51.71,51.74,51.35,51.63,6223,0
+PSCE.US,D,20241015,000000,50.24,50.24,49.5,49.54,16875,0
+PSCE.US,D,20241016,000000,49.69,50.5363,49.69,50.295,20071,0
+PSCE.US,D,20241017,000000,50.17,50.17,49.4584,50,5035,0
+PSCE.US,D,20241018,000000,49.86,49.86,49.18,49.18,11861,0
+PSCE.US,D,20241021,000000,49.65,49.75,48.76,49,10193,0
+PSCE.US,D,20241022,000000,49.3109,49.38,49.03,49.03,7966,0
+PSCE.US,D,20241023,000000,48.79,48.79,47.97,48.36,17845,0
+PSCE.US,D,20241024,000000,48.61,48.87,48.01,48.8625,9740,0
+PSCE.US,D,20241025,000000,49.2,49.2,48.8924,49.09,8263,0
+PSCE.US,D,20241028,000000,47.69,48.53,47.69,48.49,8055,0
+PSCE.US,D,20241029,000000,48.45,48.47,47.68,47.83,24338,0
+PSCE.US,D,20241030,000000,48.08,48.74,48.01,48.06,24132,0
+PSCE.US,D,20241031,000000,48.27,48.62,48.0121,48.0121,5651,0
+PSCE.US,D,20241101,000000,48.33,48.5,47.29,47.38,10379,0
+PSCE.US,D,20241104,000000,47.77,48.7129,47.62,48.22,13570,0
+PSCE.US,D,20241105,000000,48.305,49.04,48.305,48.96,6157,0
+PSCE.US,D,20241106,000000,51.06,53.33,51.06,53.16,18006,0
+PSCE.US,D,20241107,000000,52.92,52.92,52.25,52.3384,13747,0
+PSCE.US,D,20241108,000000,51.85,52.15,51.684,52.15,8331,0
+PSCE.US,D,20241111,000000,52.04,53.04,52.04,53.04,22370,0
+PSCE.US,D,20241112,000000,53.04,53.29,52.27,52.36,14982,0
+PSCE.US,D,20241113,000000,52.33,52.5537,51.88,51.88,8988,0
+PSCE.US,D,20241114,000000,52.31,52.31,51.325,51.69,29662,0
+PSCE.US,D,20241115,000000,51.9,52.26,50.76,50.93,176188,0
+PSCE.US,D,20241118,000000,51.47,52.09,51.33,51.8,36101,0
+PSCE.US,D,20241119,000000,51.27,51.74,51.0334,51.58,36742,0
+PSCE.US,D,20241120,000000,51.58,52.17,51.58,52.17,50454,0
+PSCE.US,D,20241121,000000,52.77,53.95,52.61,53.69,45552,0
+PSCE.US,D,20241122,000000,53.73,54.78,53.73,54.43,101821,0
+PSCE.US,D,20241125,000000,54.47,54.83,53.6201,53.71,48169,0
+PSCE.US,D,20241126,000000,53.73,53.73,52.66,52.88,112860,0
+PSCE.US,D,20241127,000000,53.12,53.6895,52.96,52.96,47999,0
+PSCE.US,D,20241129,000000,53.21,53.3099,52.91,53.1,19736,0
+PSCE.US,D,20241202,000000,53.2,53.2,52.347,52.93,93176,0
+PSCE.US,D,20241203,000000,53.26,53.26,52.4899,52.89,79251,0
+PSCE.US,D,20241204,000000,52.67,52.766,51.0001,51.28,108184,0
+PSCE.US,D,20241205,000000,51.29,51.87,51.14,51.14,24357,0
+PSCE.US,D,20241206,000000,51.19,51.19,49.0638,49.25,78595,0
+PSCE.US,D,20241209,000000,49.83,50.78,49.82,49.89,41367,0
+PSCE.US,D,20241210,000000,50.05,50.711,49.61,50.14,84286,0
+PSCE.US,D,20241211,000000,50.56,51.2201,50.1,51.0713,42034,0
+PSCE.US,D,20241212,000000,50.81,50.9375,50,50.23,32675,0
+PSCE.US,D,20241213,000000,50.46,50.46,49.6657,49.85,40754,0
+PSCE.US,D,20241216,000000,49.76,49.76,48.791,48.86,38994,0
+PSCE.US,D,20241217,000000,48.52,48.75,47.6013,48.49,157061,0
+PSCE.US,D,20241218,000000,48.62,48.99,46.3393,46.65,102974,0
+PSCE.US,D,20241219,000000,47.4978,47.4978,46.09,46.26,75670,0
+PSCE.US,D,20241220,000000,46.028,46.7465,45.81,46.2,25838,0
+PSCE.US,D,20241223,000000,45.91,46.3348,45.67,46.21,26797,0
+PSCE.US,D,20241224,000000,45.885,46.74,45.835,46.7,12717,0
+PSCE.US,D,20241226,000000,46.74,46.93,46.14,46.8,32949,0
+PSCE.US,D,20241227,000000,46.9209,47.23,46.3801,46.6629,13794,0
+PSCE.US,D,20241230,000000,46.95,48.05,46.65,47.74,54536,0
+PSCE.US,D,20241231,000000,47.98,48.66,47.96,48.4,60270,0
+PSCE.US,D,20250102,000000,49.65,49.8799,48.99,49.39,15932,0
+PSCE.US,D,20250103,000000,49.67,49.77,49.1801,49.77,23578,0
+PSCE.US,D,20250106,000000,50.22,50.81,49.445,49.67,17161,0
+PSCE.US,D,20250107,000000,49.96,50.24,49.52,50.19,14252,0
+PSCE.US,D,20250108,000000,50.03,50.03,49.622,49.86,8699,0
+PSCE.US,D,20250110,000000,50.84,50.999,50.06,50.29,15368,0
+PSCE.US,D,20250113,000000,50.39,51.37,50.3784,51.16,37017,0
+PSCE.US,D,20250114,000000,51.15,51.6,50.788,51.6,18330,0
+PSCE.US,D,20250115,000000,52.15,52.9,51.94,52.9,13358,0
+PSCE.US,D,20250116,000000,52.74,52.86,52.25,52.7,14198,0
+PSCE.US,D,20250117,000000,52.68,53.1,52.331,52.47,17069,0
+PSCE.US,D,20250121,000000,52.65,52.65,51.75,52.41,23010,0
+PSCE.US,D,20250122,000000,51.8575,52.3892,51.47,51.53,29953,0
+PSCE.US,D,20250123,000000,51.67,51.8458,51.2062,51.44,16216,0
+PSCE.US,D,20250124,000000,51.48,51.48,50.75,50.75,18015,0
+PSCE.US,D,20250127,000000,50.2,50.98,49.25,49.27,22000,0
+PSCE.US,D,20250128,000000,49.58,49.58,48.6462,49.14,13419,0
+PSCE.US,D,20250129,000000,49.02,49.55,48.9,49.39,17346,0
+PSCE.US,D,20250130,000000,49.73,49.73,48.68,49.11,10552,0
+PSCE.US,D,20250131,000000,49.05,49.05,47.63,47.69,41968,0
+PSCE.US,D,20250203,000000,47.45,47.8,46.96,47.09,18663,0
+PSCE.US,D,20250204,000000,46.66,48.3299,46.6,48.28,16601,0
+PSCE.US,D,20250205,000000,48.37,48.37,47.85,48.06,26622,0
+PSCE.US,D,20250206,000000,48.11,48.11,46.305,46.56,17049,0
+PSCE.US,D,20250207,000000,46.9853,46.9853,45.94,46.01,6079,0
+PSCE.US,D,20250210,000000,46.61,47.5799,46.61,47.56,12801,0
+PSCE.US,D,20250211,000000,47.81,48.38,47.57,47.68,24107,0
+PSCE.US,D,20250212,000000,47.29,47.33,46.24,46.25,20303,0
+PSCE.US,D,20250213,000000,46.43,46.74,46,46.74,16315,0
+PSCE.US,D,20250214,000000,47.16,47.16,46.4742,46.74,135301,0
+PSCE.US,D,20250218,000000,47.1,47.54,46.38,47.09,14709,0
+PSCE.US,D,20250219,000000,47.22,47.62,46.68,46.87,14868,0
+PSCE.US,D,20250220,000000,46.71,46.71,46.195,46.58,8492,0
+PSCE.US,D,20250221,000000,46.55,46.55,44.82,44.99,15193,0
+PSCE.US,D,20250224,000000,45.15,45.1899,44.64,44.79,15014,0
+PSCE.US,D,20250225,000000,44.86,44.91,43.85,43.92,12736,0
+PSCE.US,D,20250226,000000,44.03,44.24,43.39,43.62,7603,0
+PSCE.US,D,20250227,000000,43.97,43.97,43.2,43.2,11747,0
+PSCE.US,D,20250228,000000,43.12,43.13,42.45,43.13,6411,0
+PSCE.US,D,20250303,000000,43.46,43.46,40.07,40.4,28728,0
+PSCE.US,D,20250304,000000,39.87,40.62,39,40.02,20044,0
+PSCE.US,D,20250305,000000,39.7,39.7,38.55,39.6,13549,0
+PSCE.US,D,20250306,000000,39.23,39.5,38.676301,39.14,32714,0
+PSCE.US,D,20250307,000000,39.49,40,39.49,39.73,13517,0
+PSCE.US,D,20250310,000000,39.53,40.0206,38.74,39.22,89906,0
+PSCE.US,D,20250311,000000,39.55,40.15,39.55,39.88,7059,0
+PSCE.US,D,20250312,000000,40.28,40.309,39.67,39.79,14194,0
+PSCE.US,D,20250313,000000,39.82,40.17,38.9998,39.24,19832,0
+PSCE.US,D,20250314,000000,39.69,40.52,39.6,40.52,16719,0
+PSCE.US,D,20250317,000000,40.63,41.0104,40.6,40.96,54098,0
+PSCE.US,D,20250318,000000,41.195,41.44,40.83,41.44,11254,0
+PSCE.US,D,20250319,000000,41.73,42.56,41.73,42.46,11392,0
+PSCE.US,D,20250320,000000,42,42.45,42,42.36,13058,0
+PSCE.US,D,20250321,000000,41.92,42.1,41.74,41.91,9639,0
+PSCE.US,D,20250324,000000,41.99,42.51,41.99,42.51,7457,0
+PSCE.US,D,20250325,000000,42.75,42.87,42.41,42.42,9964,0
+PSCE.US,D,20250326,000000,42.88,43.29,42.49,42.55,22347,0
+PSCE.US,D,20250327,000000,42.68,42.68,42.13,42.43,9793,0
+PSCE.US,D,20250328,000000,42.275,42.275,41.365,41.8,13788,0
+PSCE.US,D,20250331,000000,41.49,42.05,41.26,41.9,10747,0
+PSCE.US,D,20250401,000000,41.67,42.125,41.535,42.12,6674,0
+PSCE.US,D,20250402,000000,41.81,42.61,41.79,42.61,11873,0
+PSCE.US,D,20250403,000000,40.34,40.34,37.3701,37.38,17138,0
+PSCE.US,D,20250404,000000,35.51,35.51,32.3618,33.13,75501,0
+PSCE.US,D,20250407,000000,31.71,34.3745,31.0601,33.1,30726,0
+PSCE.US,D,20250408,000000,35,35,31.32,31.77,53363,0
+PSCE.US,D,20250409,000000,31.18,36.1675,30.94,35.74,23947,0
+PSCE.US,D,20250410,000000,34.44,34.44,32.2311,32.67,16297,0
+PSCE.US,D,20250411,000000,32.76,34.11,32.33,34.04,22889,0
+PSCE.US,D,20250414,000000,34.81,34.81,33.61,34,19420,0
+PSCE.US,D,20250415,000000,33.98,34.23,33.8187,33.94,8725,0
+PSCE.US,D,20250416,000000,33.97,34.83,33.97,34.19,9790,0
+PSCE.US,D,20250417,000000,34.7,35.77,34.7,35.4,17983,0
+PSCE.US,D,20250421,000000,34.99,34.99,33.8,34.18,24078,0
+PSCE.US,D,20250422,000000,34.67,34.98,34.035,34.64,71548,0
+PSCE.US,D,20250423,000000,35.12,35.73,34.38,34.63,17562,0
+PSCE.US,D,20250424,000000,34.96,35.55,34.7,35.39,68145,0
+PSCE.US,D,20250425,000000,35.22,35.56,34.84,35.56,9138,0
+PSCE.US,D,20250428,000000,35.48,35.92,35.38,35.73,30381,0
+PSCE.US,D,20250429,000000,35.44,35.93,35.2602,35.785,17773,0
+PSCE.US,D,20250430,000000,35.15,35.15,34.27,34.55,21670,0
+PSCE.US,D,20250501,000000,34.51,35.6,34.51,35.41,9958,0
+PSCE.US,D,20250502,000000,36,36.2318,35.53,36.22,18099,0
+PSCE.US,D,20250505,000000,35.75,35.84,35.39,35.39,6311,0
+PSCE.US,D,20250506,000000,35.73,36,35.4665,35.7,11007,0
+PSCE.US,D,20250507,000000,36.07,36.07,35.4415,35.69,4642,0
+PSCE.US,D,20250508,000000,36.14,36.785,36.08,36.63,6992,0
+PSCE.US,D,20250509,000000,37.06,37.06,36.6347,37.05,4657,0
+PSCE.US,D,20250512,000000,38.82,39.6402,38.19,38.45,16627,0
+PSCE.US,D,20250513,000000,38.8368,39.6,38.77,39.34,11506,0
+PSCE.US,D,20250514,000000,39.17,39.3484,38.96,39.1,12061,0
+PSCE.US,D,20250515,000000,38.6,38.64,38.0486,38.64,17681,0
+PSCE.US,D,20250516,000000,38.6,38.81,38.21,38.74,8318,0
+PSCE.US,D,20250519,000000,38.24,38.24,37.615,38.08,16373,0
+PSCE.US,D,20250520,000000,38.14,38.1884,37.76,37.86,26816,0
+PSCE.US,D,20250521,000000,37.66,37.66,36.77,36.82,15868,0
+PSCE.US,D,20250522,000000,36.58,36.81,36.01,36.75,23288,0
+PSCE.US,D,20250523,000000,36.1,37.01,36.1,36.96,5736,0
+PSCE.US,D,20250527,000000,37.36,37.77,36.95,37.77,7308,0
+PSCE.US,D,20250528,000000,37.39,37.528,37.14,37.21,16365,0
+PSCE.US,D,20250529,000000,37.39,37.39,36.87,37.36,31594,0
+PSCE.US,D,20250530,000000,37.07,37.07,36.65,36.81,1414,0
+PSCE.US,D,20250602,000000,37.49,37.607,36.86,37.21,7712,0
+PSCE.US,D,20250603,000000,37.3,38.725088,36.73,38.485,11725,0
+PSCE.US,D,20250604,000000,38.57,38.79,37.7276,37.88,5745,0
+PSCE.US,D,20250605,000000,38.13,38.13,37.69,37.77,13398,0
+PSCE.US,D,20250606,000000,38.6,38.8156,38.6,38.67,3354,0
+PSCE.US,D,20250609,000000,38.76,39.4916,38.76,39.07,22659,0
+PSCE.US,D,20250610,000000,39.49,40.2345,39.49,39.8,18135,0
+PSCE.US,D,20250611,000000,39.92,40.61,39.85,40.5485,30612,0
+PSCE.US,D,20250612,000000,39.93,40.61,39.93,40.61,7858,0
+PSCE.US,D,20250613,000000,41.65,41.718,40.68,41.445,20348,0
+PSCE.US,D,20250616,000000,41.41,41.62,40.8044,41.29,13031,0
+PSCE.US,D,20250617,000000,41.68,42.2,41.6,41.86,25860,0
+PSCE.US,D,20250618,000000,41.9682,41.9682,41.61,41.66,13730,0
+PSCE.US,D,20250620,000000,41.67,41.9,41.07,41.29,19525,0
+PSCE.US,D,20250623,000000,41.33,41.605,39.46,39.61,18894,0
+PSCE.US,D,20250624,000000,39.13,39.47,38.8849,39.18,24097,0
+PSCE.US,D,20250625,000000,39.0513,39.0513,38.5313,38.65,7242,0
+PSCE.US,D,20250626,000000,38.8112,39.37,38.7,39.27,5663,0
+PSCE.US,D,20250627,000000,39.56,39.56,38.9101,39.16,8321,0
+PSCE.US,D,20250630,000000,39.07,39.11,38.78,38.86,23476,0
+PSCE.US,D,20250701,000000,38.89,39.93,38.26,39.34,7046,0
+PSCE.US,D,20250702,000000,39.64,40.5,39.38,40.5,14893,0
+PSCE.US,D,20250703,000000,40.68,40.68,40.2121,40.38,18698,0
+PSCE.US,D,20250707,000000,40.13,40.29,39.335,39.65,8484,0
+PSCE.US,D,20250708,000000,39.7,41.259,39.685,41.07,5826,0
+PSCE.US,D,20250709,000000,41.04,41.04,40.5808,40.67,10238,0
+PSCE.US,D,20250710,000000,40.57,41.39,40.2119,41.35,15417,0
+PSCE.US,D,20250711,000000,41.24,41.72,41.1201,41.59,8954,0
+PSCE.US,D,20250714,000000,41.38,41.38,40.65,40.84,10074,0
+PSCE.US,D,20250715,000000,40.94,40.94,39.59,39.59,12542,0
+PSCE.US,D,20250716,000000,39.61,39.78,38.885,38.9358,40591,0
+PSCE.US,D,20250717,000000,38.93,39.92,38.93,39.81,8152,0
+PSCE.US,D,20250718,000000,40.38,40.46,39.71,39.803,14946,0
+PSCE.US,D,20250721,000000,39.98,39.98,39.1963,39.2567,31014,0
+PSCE.US,D,20250722,000000,39.31,40.3349,39.31,40.16,7534,0
+PSCE.US,D,20250723,000000,40.28,41.4167,40.28,41.2964,13469,0
+PSCE.US,D,20250724,000000,41.12,41.61,40.89,41.54,26247,0
+PSCE.US,D,20250725,000000,41.63,41.63,40.965,40.9691,7446,0
+PSCE.US,D,20250728,000000,41.35,41.77,41.35,41.6883,19292,0
+PSCE.US,D,20250729,000000,41.87,42.01,41.36,41.88,34172,0
+PSCE.US,D,20250730,000000,41.64,41.64,40.32,40.7133,6110,0
+PSCE.US,D,20250731,000000,40.15,40.2803,39.5,39.7241,14466,0
+PSCE.US,D,20250801,000000,39.3,39.3,37.88,38.02,47745,0
+PSCE.US,D,20250804,000000,38.01,38.58,38.01,38.5418,10240,0
+PSCE.US,D,20250805,000000,38.9,39.7273,38.66,39.6674,12941,0
+PSCE.US,D,20250806,000000,39.95,40.27,39.13,39.177,11425,0
+PSCE.US,D,20250807,000000,40.1,40.1,38.5894,38.5894,4317,0
+PSCE.US,D,20250808,000000,38.83,38.89,38.6942,38.8418,5695,0
+PSCE.US,D,20250811,000000,39.05,39.3,38.4118,38.5191,9097,0
+PSCE.US,D,20250812,000000,39.0466,39.6967,39.0466,39.5011,24042,0
+PSCE.US,D,20250813,000000,39.69,39.88,39.4499,39.8068,4729,0
+PSCE.US,D,20250814,000000,39.62,39.75,39.09,39.74,46346,0
+PSCE.US,D,20250815,000000,39.58,39.58,39.1807,39.1807,8483,0
+PSCE.US,D,20250818,000000,39.14,39.45,38.94,39.3006,3189,0
+PSCE.US,D,20250819,000000,39.27,39.280029,38.63,38.82,7337,0
+PSCE.US,D,20250820,000000,38.97,39.1464,38.51,38.96,9338,0
+PSCE.US,D,20250821,000000,38.9419,39.37,38.83,39.35,3247,0
+PSCE.US,D,20250822,000000,39.59,41.17,39.55,41,15433,0
+PSCE.US,D,20250825,000000,41.04,41.15,40.92,40.97,22326,0
+PSCE.US,D,20250826,000000,40.77,40.77,40.515,40.6863,9251,0
+PSCE.US,D,20250827,000000,40.72,41.45,40.72,41.3012,3134,0
+PSCE.US,D,20250828,000000,41.3,41.7,41.085,41.6813,8080,0
+PSCE.US,D,20250829,000000,41.74,41.988,41.6208,41.8824,9086,0
+PSCE.US,D,20250902,000000,41.7,41.7615,41.14,41.7576,8617,0
+PSCE.US,D,20250903,000000,41.45,41.45,40.79,40.9081,7994,0
+PSCE.US,D,20250904,000000,40.76,41.7658,40.6282,41.68,20569,0
+PSCE.US,D,20250905,000000,41.44,41.81,40.81,41.1819,13234,0
+PSCE.US,D,20250908,000000,41.54,41.54,40.4,40.6685,8932,0
+PSCE.US,D,20250909,000000,40.87,41.1997,40.56,40.5712,12123,0
+PSCE.US,D,20250910,000000,40.84,41.2799,40.727,41.2715,15068,0
+PSCE.US,D,20250911,000000,41.13,41.52,41,41.5,28552,0
+PSCE.US,D,20250912,000000,41.64,41.7,41.0365,41.063,6113,0
+PSCE.US,D,20250915,000000,41.47,41.6,41.13,41.3281,9561,0
+PSCE.US,D,20250916,000000,41.6,42.14,41.47,42.1169,8391,0
+PSCE.US,D,20250917,000000,42.21,42.695,42.01,42.17,23520,0
+PSCE.US,D,20250918,000000,42.51,42.59,41.99,42.5801,8763,0
+PSCE.US,D,20250919,000000,42.5,42.5,41.47,41.492,5771,0
+PSCE.US,D,20250922,000000,41.19,41.5701,40.9391,41.5701,11199,0
+PSCE.US,D,20250923,000000,42.63,43.52,42.63,42.7661,20651,0
+PSCE.US,D,20250924,000000,43.25,44.09,43.25,43.6623,25633,0
+PSCE.US,D,20250925,000000,43.35,43.88,43.2601,43.75,26489,0
+PSCE.US,D,20250926,000000,43.89,44.7,43.89,44.1775,27229,0
+PSCE.US,D,20250929,000000,44.3,44.3,42.99,43.35,31203,0
+PSCE.US,D,20250930,000000,43,43,42.13,42.6209,18291,0
+PSCE.US,D,20251001,000000,42.25,43.39,42.24,43.2113,37152,0
+PSCE.US,D,20251002,000000,43.3,43.3,42.2806,42.45,51680,0
+PSCE.US,D,20251003,000000,42.62,43.6208,42.62,43.33,17182,0
+PSCE.US,D,20251006,000000,43.9,43.93,43.31,43.3256,36631,0
+PSCE.US,D,20251007,000000,43.33,43.535,42.8301,43.5086,19209,0
+PSCE.US,D,20251008,000000,43.7,43.78,43.28,43.7577,4892,0
+PSCE.US,D,20251009,000000,43.815,44.06,42.69,42.7403,10676,0
+PSCE.US,D,20251010,000000,42.47,42.6,40.5305,40.5556,39491,0
+PSCE.US,D,20251013,000000,41.02,41.97,40.84,41.92,67264,0
+PSCE.US,D,20251014,000000,41.2,42.1246,41.14,41.8369,13878,0
+PSCE.US,D,20251015,000000,42.55,42.55,41.43,41.56,18599,0
+PSCE.US,D,20251016,000000,41.81,41.92,40.68,40.9418,14913,0
+PSCE.US,D,20251017,000000,40.7,41.3924,40.665,41.2164,7484,0
+PSCE.US,D,20251020,000000,41.45,42.22,41.45,41.8707,7387,0
+PSCE.US,D,20251021,000000,42.08,42.08,41.2481,41.2481,5099,0
+PSCE.US,D,20251022,000000,41.48,41.78,41.34,41.5935,3764,0
+PSCE.US,D,20251023,000000,42.69,43.41,42.69,43.3634,8784,0
+PSCE.US,D,20251024,000000,43.61,43.8191,43,43.0268,10323,0
+PSCE.US,D,20251027,000000,43.54,43.54,42.94,42.9998,9638,0
+PSCE.US,D,20251028,000000,42.88,42.88,42.2663,42.4,14204,0
+PSCE.US,D,20251029,000000,42.51,43.37,42.51,42.9226,9249,0
+PSCE.US,D,20251030,000000,42.9,43.258,42.7657,42.7657,5128,0
+PSCE.US,D,20251031,000000,42.7368,43.18,42.65,43.11,10348,0
+PSCE.US,D,20251103,000000,43.22,43.8,42.72,43.7689,8235,0
+PSCE.US,D,20251104,000000,42.7,42.82,42.25,42.4574,7568,0
+PSCE.US,D,20251105,000000,42.63,42.8699,42.1894,42.1894,10945,0
+PSCE.US,D,20251106,000000,42.61,43.3,42.28,42.6,6923,0
+PSCE.US,D,20251107,000000,42.335,43.1489,42.335,43.1489,4763,0
+PSCE.US,D,20251110,000000,43.79,43.93,43,43.7,27626,0
+PSCE.US,D,20251111,000000,44.01,44.674,43.9116,44.3656,36090,0
+PSCE.US,D,20251112,000000,44.28,44.28,43.295,43.295,12868,0
+PSCE.US,D,20251113,000000,43.29,43.7601,42.58,42.8636,5708,0
+PSCE.US,D,20251114,000000,42.6,43.72,42.405,43.62,26623,0
+PSCE.US,D,20251117,000000,43.75,43.75,42.38,42.64,39653,0
+PSCE.US,D,20251118,000000,42.4605,43.39,42.376,43.12,9911,0
+PSCE.US,D,20251119,000000,42.81,42.81,42.195,42.69,26096,0
+PSCE.US,D,20251120,000000,43.22,43.69,41.499,41.5279,14952,0
+PSCE.US,D,20251121,000000,41.44,42.26,41.14,42.24,49691,0
+PSCE.US,D,20251124,000000,42.31,42.582,41.635,42.582,6487,0
+PSCE.US,D,20251125,000000,42.36,43.1917,42.0937,43.07,5682,0
+PSCE.US,D,20251126,000000,43.2,43.79,43.19,43.19,5861,0
+PSCE.US,D,20251128,000000,43.6,43.768,43.6,43.64,5970,0
+PSCE.US,D,20251201,000000,43.65,44.29,43.65,43.92,5184,0
+PSCE.US,D,20251202,000000,44.06,44.06,43.846,43.9013,2453,0
+PSCE.US,D,20251203,000000,44.18,45.7,44.18,45.69,26967,0
+PSCE.US,D,20251204,000000,45.66,46.1,45.425,46.0275,10764,0
+PSCE.US,D,20251205,000000,46.19,46.7362,45.85,45.8563,10561,0
+PSCE.US,D,20251208,000000,45.71,45.87,45,45.11,8267,0
+PSCE.US,D,20251209,000000,45.28,45.66,45.12,45.4702,7071,0
+PSCE.US,D,20251210,000000,45.45,45.81,44.7195,45.6638,5594,0
+PSCE.US,D,20251211,000000,45.788,45.84,45.231,45.5145,7614,0
+PSCE.US,D,20251212,000000,45.7,45.7,44.6722,44.6722,50000,0
+PSCE.US,D,20251215,000000,45.02,45.02,43.89,44.3636,17564,0
+PSCE.US,D,20251216,000000,44.01,44.01,42.35,42.53,47707,0
+PSCE.US,D,20251217,000000,42.9,43.1099,42.56,43.0329,8174,0
+PSCE.US,D,20251218,000000,43.38,43.38,42.6,42.6082,6242,0
+PSCE.US,D,20251219,000000,43.0951,43.16,42.74,42.7408,7909,0
+PSCE.US,D,20251222,000000,42.74,43.56,42.74,42.9199,9872,0
+PSCE.US,D,20251223,000000,43,43.18,42.81,43.1038,8642,0
+PSCE.US,D,20251224,000000,43,43.0305,42.94,42.9647,3916,0
+PSCE.US,D,20251226,000000,42.84,42.84,42.54,42.7474,6192,0
+PSCE.US,D,20251229,000000,42.85,43.2,42.85,43.0914,12423,0
+PSCE.US,D,20251230,000000,43.37,43.7,43.2,43.2475,13476,0
+PSCE.US,D,20251231,000000,43.21,43.2799,42.84,42.9743,12347,0
+PSCE.US,D,20260102,000000,42.74,44.0695,42.73,43.9955,92216,0
+PSCE.US,D,20260105,000000,45.15,45.28,43.4,44.14,122444,0
+PSCE.US,D,20260106,000000,44.18,44.625,44.18,44.2843,9197,0
+PSCE.US,D,20260107,000000,44.48,44.48,43.59,43.89,6946,0
+PSCE.US,D,20260108,000000,44,45.6784,43.97,45.27,24754,0
+PSCE.US,D,20260109,000000,45.73,45.73,45.07,45.37,33993,0
+PSCE.US,D,20260112,000000,45.38,45.4701,45.11,45.2131,24598,0
+PSCE.US,D,20260113,000000,45.64,46.39,45.64,46.0591,10197,0
+PSCE.US,D,20260114,000000,46.8643,47.43,46.66,46.824,33302,0
+PSCE.US,D,20260115,000000,46.1,46.99,46.0456,46.8091,21008,0
+PSCE.US,D,20260116,000000,46.76,47.01,46.69,46.8197,12437,0
+PSCE.US,D,20260120,000000,46.8,47.055,46.5709,46.7497,22714,0
+PSCE.US,D,20260121,000000,47.5,48.8,47.5,48.8,23019,0
+PSCE.US,D,20260122,000000,48.71,48.96,48.4499,48.5703,26297,0
+PSCE.US,D,20260123,000000,49.09,49.88,48.3298,48.3664,37009,0
+PSCE.US,D,20260126,000000,49.15,49.15,48.4,48.43,42297,0
+PSCE.US,D,20260127,000000,48.73,49.3,48.73,49.3,46388,0
+PSCE.US,D,20260128,000000,49.72,49.72,48.45,48.87,54525,0
+PSCE.US,D,20260129,000000,49.98,51.1,49.49,50.2135,36827,0
+PSCE.US,D,20260130,000000,50,50.45,49.2702,50.4,62316,0
+PSCE.US,D,20260202,000000,49.34,50.238,49.06,50.01,34559,0
+PSCE.US,D,20260203,000000,50.13,50.89,49.995,50.89,21484,0
+PSCE.US,D,20260204,000000,51.11,51.67,50.46,51.3452,60144,0
+PSCE.US,D,20260205,000000,50.875,51.34,49.96,50.501,26484,0
+PSCE.US,D,20260206,000000,51.25,53.24,51.25,53.1032,29865,0
+PSCE.US,D,20260209,000000,53.32,54.02,52.922634,53.74,89719,0
+PSCE.US,D,20260210,000000,53.74,53.74,52.67,52.76,20310,0
+PSCE.US,D,20260211,000000,53.51,54.21,53.1346,54.01,31604,0
+PSCE.US,D,20260212,000000,54.19,54.19,51.2954,52.25,68885,0
+PSCE.US,D,20260213,000000,52.29,53.67,52.17,53.39,119267,0
+PSCE.US,D,20260217,000000,53.73,53.8,51.8969,52.69,39792,0
+PSCE.US,D,20260218,000000,53.23,54.1325,53.23,53.98,53940,0
diff --git a/daily/us/nasdaq etfs/pscf.us.txt b/daily/us/nasdaq etfs/pscf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6b0a7ddb4db17744854e694c76e4a48e9a5a7cd
--- /dev/null
+++ b/daily/us/nasdaq etfs/pscf.us.txt	
@@ -0,0 +1,3720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCF.US,D,20110323,000000,19.6817,19.7258,19.6014,19.6014,7901.3279378547,0
+PSCF.US,D,20110324,000000,19.5593,19.7327,19.5593,19.6817,42117.957113696,0
+PSCF.US,D,20110325,000000,19.8415,20.1079,19.8415,19.9071,5111.3629179378,0
+PSCF.US,D,20110328,000000,19.913,19.9413,19.8914,19.8914,5459.4705183006,0
+PSCF.US,D,20110329,000000,19.7406,20.007,19.7406,19.8856,9326.4253281964,0
+PSCF.US,D,20110330,000000,20.007,20.1882,19.9491,20.1882,9718.4291948807,0
+PSCF.US,D,20110331,000000,20.2676,20.3626,20.2372,20.3626,8838.4621816467,0
+PSCF.US,D,20110401,000000,20.4341,20.5282,20.387,20.387,17452.338814672,0
+PSCF.US,D,20110404,000000,20.5007,20.5408,20.4262,20.4703,9247.820386179,0
+PSCF.US,D,20110405,000000,20.4184,20.5408,20.4184,20.5222,6187.3318645138,0
+PSCF.US,D,20110406,000000,20.5634,20.6251,20.533,20.6085,9598.9905167503,0
+PSCF.US,D,20110407,000000,20.6016,20.6016,20.3567,20.4038,15132.982603457,0
+PSCF.US,D,20110408,000000,20.297,20.297,20.0736,20.0736,4822.4642349387,0
+PSCF.US,D,20110411,000000,20.1823,20.2558,20.0521,20.0825,7971.7661326495,0
+PSCF.US,D,20110412,000000,20.0002,20.0903,19.9619,19.9619,8711.8775996966,0
+PSCF.US,D,20110413,000000,19.865,19.9286,19.7621,19.8061,6333.3124711176,0
+PSCF.US,D,20110414,000000,19.6592,19.9619,19.6592,19.9619,11435.48779843,0
+PSCF.US,D,20110415,000000,19.8914,20.2157,19.8914,20.2157,7313.3221378283,0
+PSCF.US,D,20110418,000000,19.9854,19.9854,19.8267,19.8856,7782.9101031271,0
+PSCF.US,D,20110419,000000,20.0736,20.0736,19.8415,19.9012,9965.473298364,0
+PSCF.US,D,20110420,000000,20.1951,20.1951,19.0587,20.0667,9062.0268868651,0
+PSCF.US,D,20110421,000000,20.0903,20.2078,20.0903,20.2078,6888.6512822536,0
+PSCF.US,D,20110425,000000,20.3058,20.3185,20.1882,20.3185,4955.1738773058,0
+PSCF.US,D,20110426,000000,20.3499,20.6085,20.3499,20.5937,7196.9459899064,0
+PSCF.US,D,20110427,000000,20.6712,20.6712,20.5879,20.6359,4858.1937540375,0
+PSCF.US,D,20110428,000000,20.7887,20.8905,20.7887,20.8749,4598.8995297203,0
+PSCF.US,D,20110429,000000,20.8719,20.9513,20.8719,20.9288,5291.0313568347,0
+PSCF.US,D,20110502,000000,20.918,20.918,20.7613,20.7887,9976.702575795,0
+PSCF.US,D,20110503,000000,20.7613,20.7887,20.4576,20.6525,5111.3629179378,0
+PSCF.US,D,20110504,000000,20.5408,20.5408,20.4184,20.486,7344.9682833158,0
+PSCF.US,D,20110505,000000,20.3675,20.4771,20.2754,20.3058,6994.8189961473,0
+PSCF.US,D,20110506,000000,20.3675,20.4038,20.2029,20.2245,6593.6275388376,0
+PSCF.US,D,20110509,000000,20.1157,20.297,20.1157,20.2754,20345.409018274,0
+PSCF.US,D,20110510,000000,20.4576,20.5222,20.3351,20.5222,21290.710009289,0
+PSCF.US,D,20110511,000000,20.4939,20.5007,20.247,20.3126,20624.099267245,0
+PSCF.US,D,20110512,000000,20.2078,20.387,20.1353,20.387,6692.6493489115,0
+PSCF.US,D,20110513,000000,20.2754,20.2754,20.0825,20.101,7662.4505815939,0
+PSCF.US,D,20110516,000000,20.0002,20.1265,19.9854,20.007,11065.942486608,0
+PSCF.US,D,20110517,000000,19.9012,20.0305,19.8718,20.007,29401.310844723,0
+PSCF.US,D,20110518,000000,19.9413,20.1432,19.9413,20.1432,9161.048696939,0
+PSCF.US,D,20110519,000000,20.101,20.2626,20.0667,20.2558,11323.19502412,0
+PSCF.US,D,20110520,000000,20.1432,20.1432,20.0736,20.0825,6635.4821183534,0
+PSCF.US,D,20110523,000000,19.7983,19.8856,19.7552,19.8061,11588.614308854,0
+PSCF.US,D,20110524,000000,19.8336,19.8493,19.6896,19.7846,6293.4995784075,0
+PSCF.US,D,20110525,000000,19.6396,19.8914,19.6318,19.8914,5362.4903950324,0
+PSCF.US,D,20110526,000000,19.8856,20.0305,19.7621,20.0305,4655.0459168756,0
+PSCF.US,D,20110527,000000,20.1931,20.2078,20.1588,20.2078,4182.3954213683,0
+PSCF.US,D,20110531,000000,20.3155,20.5222,20.3028,20.5222,4236.5001217179,0
+PSCF.US,D,20110601,000000,20.247,20.2626,19.8493,19.8493,5433.94943323,0
+PSCF.US,D,20110602,000000,19.8061,19.9012,19.8061,19.8267,4271.2087974139,0
+PSCF.US,D,20110603,000000,19.4457,19.7709,19.4457,19.6671,7249.0090034504,0
+PSCF.US,D,20110606,000000,19.6172,19.6514,19.479,19.479,6083.2058374258,0
+PSCF.US,D,20110607,000000,19.6367,19.7396,19.6367,19.6367,6385.3754846616,0
+PSCF.US,D,20110608,000000,19.5427,19.6877,19.4976,19.4976,8893.5877253992,0
+PSCF.US,D,20110609,000000,19.4359,19.5299,19.4271,19.4584,4762.2344741721,0
+PSCF.US,D,20110610,000000,19.3399,19.3683,19.0411,19.1577,4649.9416998615,0
+PSCF.US,D,20110613,000000,19.1401,19.1597,19,19.1097,3207.4899716717,0
+PSCF.US,D,20110614,000000,19.2605,19.4437,19.2605,19.3977,5078.6959290474,0
+PSCF.US,D,20110615,000000,19.1851,19.2478,19.0107,19.1224,4585.6285654836,0
+PSCF.US,D,20110616,000000,19.3546,19.3546,19.2527,19.2831,1627.2243841008,0
+PSCF.US,D,20110617,000000,19.5201,19.5505,19.3752,19.4133,4944.9654432775,0
+PSCF.US,D,20110620,000000,19.2527,19.575,19.2527,19.5054,1663.9747466025,0
+PSCF.US,D,20110621,000000,19.6651,19.769,19.6651,19.769,9263.1330372213,0
+PSCF.US,D,20110622,000000,19.6485,19.8042,19.5838,19.6877,3882.2674609381,0
+PSCF.US,D,20110623,000000,19.2478,19.4203,19.2008,19.4045,32451.590932359,0
+PSCF.US,D,20110624,000000,19.3301,19.3301,19.2977,19.3301,4161.9785533118,0
+PSCF.US,D,20110627,000000,19.4633,19.6142,19.4633,19.5505,7488.9072031139,0
+PSCF.US,D,20110628,000000,19.5368,19.6416,19.5299,19.6416,5909.6624589458,0
+PSCF.US,D,20110629,000000,19.6945,19.8247,19.6719,19.8042,5510.5126884418,0
+PSCF.US,D,20110630,000000,19.9041,20.053,19.8982,19.9854,17532.985443496,0
+PSCF.US,D,20110701,000000,19.9982,20.296,19.9854,20.2872,8758.8363962265,0
+PSCF.US,D,20110705,000000,20.2137,20.3557,20.1676,20.3332,5815.744865886,0
+PSCF.US,D,20110706,000000,20.3116,20.4693,20.3116,20.4028,3553.5558852289,0
+PSCF.US,D,20110707,000000,20.63,20.8396,20.5556,20.7329,24099.050210456,0
+PSCF.US,D,20110708,000000,20.5487,20.5937,20.5272,20.5869,3162.5728619475,0
+PSCF.US,D,20110711,000000,20.3332,20.4252,20.1823,20.1823,12201.120350548,0
+PSCF.US,D,20110712,000000,20.4419,20.4851,20.3557,20.3557,4783.6721856314,0
+PSCF.US,D,20110713,000000,20.4106,20.4566,20.3939,20.4174,3597.4521515504,0
+PSCF.US,D,20110714,000000,20.3665,20.3665,19.9982,19.9982,15184.024773599,0
+PSCF.US,D,20110715,000000,19.9551,20.1676,19.9551,20.0883,4471.2941043674,0
+PSCF.US,D,20110718,000000,20.0364,20.0442,19.8121,19.8836,6051.5596919383,0
+PSCF.US,D,20110719,000000,19.9982,20.2548,19.9982,20.2548,3138.0726202797,0
+PSCF.US,D,20110720,000000,20.3175,20.3244,20.2802,20.3244,5031.7371325175,0
+PSCF.US,D,20110721,000000,20.6447,20.6996,20.6447,20.68,5396.1782273255,0
+PSCF.US,D,20110722,000000,20.5076,20.6143,20.4693,20.5624,8260.6648156486,0
+PSCF.US,D,20110725,000000,20.3557,20.5272,20.3557,20.4028,14368.370894743,0
+PSCF.US,D,20110726,000000,20.2529,20.3782,20.2529,20.2862,7505.2406975591,0
+PSCF.US,D,20110727,000000,20.1422,20.1422,19.7836,19.7836,12498.18578077,0
+PSCF.US,D,20110728,000000,19.7327,19.8141,19.6896,19.6896,9821.5343785658,0
+PSCF.US,D,20110729,000000,19.5064,19.8141,19.5064,19.7406,9722.512568492,0
+PSCF.US,D,20110801,000000,19.7396,19.769,19.623,19.6789,8342.3322878745,0
+PSCF.US,D,20110802,000000,19.6308,19.6729,19.2057,19.2057,7906.4321548688,0
+PSCF.US,D,20110803,000000,19.2312,19.3252,18.8306,19.2066,14201.973420082,0
+PSCF.US,D,20110804,000000,19.1312,19.1312,18.5073,18.5073,18215.929679985,0
+PSCF.US,D,20110805,000000,18.2741,18.6513,18.036,18.2359,10106.349687954,0
+PSCF.US,D,20110808,000000,17.1857,17.8607,16.5109,16.5109,52668.373681878,0
+PSCF.US,D,20110809,000000,16.4697,17.6305,16.4462,17.6305,30673.28172464,0
+PSCF.US,D,20110810,000000,17.2524,17.4267,16.7499,16.8027,23341.584405562,0
+PSCF.US,D,20110811,000000,16.84,17.8176,16.8332,17.75,21657.192790903,0
+PSCF.US,D,20110812,000000,17.8784,17.9186,17.4885,17.4885,8071.8087861262,0
+PSCF.US,D,20110815,000000,17.8029,18.0625,17.8029,18.0625,5760.6193221336,0
+PSCF.US,D,20110816,000000,17.9695,18.0165,17.8784,17.9332,4153.8118060892,0
+PSCF.US,D,20110817,000000,18.0762,18.1145,17.8735,18.0086,9943.0147435019,0
+PSCF.US,D,20110818,000000,17.4611,17.5052,17.0427,17.2181,9420.3429212562,0
+PSCF.US,D,20110819,000000,16.6931,17.2456,16.6931,16.8332,15199.33742464,0
+PSCF.US,D,20110822,000000,17.0507,17.1613,16.6499,16.8027,16819.415904921,0
+PSCF.US,D,20110823,000000,16.8664,17.4415,16.8664,17.4415,11272.152853978,0
+PSCF.US,D,20110824,000000,17.6227,17.7814,17.4523,17.7657,10858.711275834,0
+PSCF.US,D,20110825,000000,18.0243,18.0243,17.2945,17.368,7847.223237505,0
+PSCF.US,D,20110826,000000,16.9536,17.607,16.9536,17.513,11095.54694529,0
+PSCF.US,D,20110829,000000,17.8862,18.4191,17.8784,18.4191,12628.853736331,0
+PSCF.US,D,20110830,000000,18.324,18.5484,18.1057,18.4553,259350.37070434,0
+PSCF.US,D,20110831,000000,18.5033,18.5826,18.3388,18.4789,6023.9969200621,0
+PSCF.US,D,20110901,000000,18.4906,18.4906,17.9763,18.0086,6949.9018864231,0
+PSCF.US,D,20110902,000000,17.6394,17.8225,17.4248,17.4327,5986.2257141576,0
+PSCF.US,D,20110906,000000,16.8528,17.4473,16.8528,17.4473,7819.6604656288,0
+PSCF.US,D,20110907,000000,17.7383,18.1487,17.7383,18.1487,8933.4006181093,0
+PSCF.US,D,20110908,000000,18.0488,18.1869,17.8647,17.9303,4600.941216526,0
+PSCF.US,D,20110909,000000,17.6462,17.7922,17.369,17.369,6273.082710351,0
+PSCF.US,D,20110912,000000,17.1515,17.4728,17.1515,17.4679,28235.507678698,0
+PSCF.US,D,20110913,000000,17.8059,17.8059,17.4992,17.6903,295226.89125318,0
+PSCF.US,D,20110914,000000,17.7844,17.8568,17.609,17.8568,3809.7875793377,0
+PSCF.US,D,20110915,000000,18.0831,18.1938,17.9763,18.1938,28374.342381482,0
+PSCF.US,D,20110916,000000,18.2731,18.3026,17.9979,18.2222,11026.129593898,0
+PSCF.US,D,20110919,000000,17.892,18.0272,17.7774,18.0272,5573.8049794169,0
+PSCF.US,D,20110920,000000,17.7618,18.0224,17.6815,17.6815,5606.4719683072,0
+PSCF.US,D,20110921,000000,17.4473,17.4542,16.837,16.8704,10816.856696318,0
+PSCF.US,D,20110922,000000,16.3825,16.6313,16.1494,16.4805,24686.03516708,0
+PSCF.US,D,20110923,000000,16.4883,16.5755,16.4413,16.5755,4447.8147061024,0
+PSCF.US,D,20110926,000000,16.7342,16.9448,16.4805,16.9105,14544.97680343,0
+PSCF.US,D,20110927,000000,17.5218,17.5688,17.1348,17.1417,9825.6177521771,0
+PSCF.US,D,20110928,000000,17.2181,17.2181,16.601,16.6461,9230.466048331,0
+PSCF.US,D,20110929,000000,16.9301,17.1045,16.7342,17.1045,10344.206200812,0
+PSCF.US,D,20110930,000000,16.984,16.9977,16.8538,16.8538,29783.106277379,0
+PSCF.US,D,20111003,000000,16.6813,16.8292,15.83,15.9152,10199.246437611,0
+PSCF.US,D,20111004,000000,15.8575,16.8135,15.8575,16.8135,11568.197440797,0
+PSCF.US,D,20111005,000000,16.9389,17.0702,16.6108,17.0261,12765.64675231,0
+PSCF.US,D,20111006,000000,17.2612,17.3592,16.9448,17.3592,9930.764622668,0
+PSCF.US,D,20111007,000000,17.4189,17.5218,16.837,16.8528,3047.2175574284,0
+PSCF.US,D,20111010,000000,17.0623,17.4748,17.0623,17.4542,8669.002176778,0
+PSCF.US,D,20111011,000000,17.4748,17.6256,17.369,17.5218,4302.8549429015,0
+PSCF.US,D,20111012,000000,17.7618,18.0272,17.6031,17.943,9378.4883417404,0
+PSCF.US,D,20111013,000000,17.8647,17.8647,17.4042,17.6981,22023.675572517,0
+PSCF.US,D,20111014,000000,17.8764,18.179,17.6815,17.8441,11935.701065814,0
+PSCF.US,D,20111017,000000,17.6658,17.6736,17.3592,17.463,8981.380258042,0
+PSCF.US,D,20111018,000000,17.4904,18.0889,17.3396,18.0889,3936.3721612878,0
+PSCF.US,D,20111019,000000,18.0488,18.1262,17.8293,17.892,3699.5364918327,0
+PSCF.US,D,20111020,000000,17.8999,17.8999,17.4904,17.8715,5011.320264461,0
+PSCF.US,D,20111021,000000,18.2417,18.324,18.1487,18.324,9236.5911087479,0
+PSCF.US,D,20111024,000000,18.6219,18.8941,18.4338,18.7864,6554.8354895303,0
+PSCF.US,D,20111025,000000,18.5376,18.6453,18.3897,18.3897,13439.403398173,0
+PSCF.US,D,20111026,000000,18.3152,18.7022,18.3152,18.7022,10458.540661928,0
+PSCF.US,D,20111027,000000,19.4437,19.7484,19.238,19.5858,13121.921099895,0
+PSCF.US,D,20111028,000000,19.6504,19.7121,19.5309,19.6386,8401.5412052382,0
+PSCF.US,D,20111031,000000,19.3135,19.5044,19.3135,19.3428,3828.1627605885,0
+PSCF.US,D,20111101,000000,18.5376,18.9686,18.4484,18.4484,3506.5970886991,0
+PSCF.US,D,20111102,000000,18.7482,19.0078,18.7482,18.9167,3882.2674609381,0
+PSCF.US,D,20111103,000000,18.9559,19.4506,18.9167,19.4437,5973.9755933237,0
+PSCF.US,D,20111104,000000,19.1136,19.2861,19.048,19.1705,4229.3542178982,0
+PSCF.US,D,20111107,000000,19.0381,19.3085,19.0381,19.3085,763.59086531205,0
+PSCF.US,D,20111108,000000,19.1635,19.5427,19.1635,19.5427,2485.7536858755,0
+PSCF.US,D,20111109,000000,19.1205,19.1685,18.7022,18.7022,3476.9926300172,0
+PSCF.US,D,20111110,000000,18.7707,18.8314,18.7022,18.7707,6192.436081528,0
+PSCF.US,D,20111111,000000,19.0313,19.2879,19.0313,19.238,6762.0667003035,0
+PSCF.US,D,20111114,000000,19.0147,19.0245,18.8138,18.8138,2908.3828546444,0
+PSCF.US,D,20111115,000000,18.7561,19.1998,18.7316,19.1635,3141.1351504882,0
+PSCF.US,D,20111116,000000,18.9814,19.1763,18.7776,18.7776,6561.9813933501,0
+PSCF.US,D,20111117,000000,18.9236,18.9236,18.6748,18.6884,4615.2330241655,0
+PSCF.US,D,20111118,000000,18.6669,18.7561,18.6307,18.7561,3252.407081396,0
+PSCF.US,D,20111121,000000,18.4122,18.4632,18.1556,18.3152,7945.2242041761,0
+PSCF.US,D,20111122,000000,18.3388,18.3456,18.1183,18.1722,5049.0914703655,0
+PSCF.US,D,20111123,000000,17.9901,17.9901,17.6815,17.6903,21855.23641105,0
+PSCF.US,D,20111125,000000,17.5218,17.8764,17.5218,17.6462,8456.6667489907,0
+PSCF.US,D,20111128,000000,18.0616,18.1262,17.9567,17.9901,3451.4715449466,0
+PSCF.US,D,20111129,000000,18.1331,18.426,18.0332,18.1183,15731.196837512,0
+PSCF.US,D,20111130,000000,18.7443,19.047,18.6708,19.047,7962.5785420241,0
+PSCF.US,D,20111201,000000,18.948,19.0617,18.9236,18.9236,5475.8040127458,0
+PSCF.US,D,20111202,000000,19.2332,19.3056,19.0558,19.0558,8744.544588587,0
+PSCF.US,D,20111205,000000,19.2821,19.4203,19.1831,19.1998,3540.2849209922,0
+PSCF.US,D,20111206,000000,19.241,19.3262,19.241,19.3262,1918.1647539055,0
+PSCF.US,D,20111207,000000,19.0157,19.3957,19.0088,19.3889,5857.5994454018,0
+PSCF.US,D,20111208,000000,19.1949,19.3889,18.7757,18.7757,2642.9635699103,0
+PSCF.US,D,20111209,000000,18.9157,19.3144,18.9157,19.3144,6743.6915190527,0
+PSCF.US,D,20111212,000000,18.8314,18.9814,18.8314,18.9382,6375.1670506334,0
+PSCF.US,D,20111213,000000,19.1665,19.1949,18.665,18.6924,6783.5044117628,0
+PSCF.US,D,20111214,000000,18.6924,18.8599,18.6718,18.7208,3822.0377001716,0
+PSCF.US,D,20111215,000000,18.7482,18.9382,18.7482,18.8873,2746.0687535955,0
+PSCF.US,D,20111216,000000,19.1008,19.241,18.9382,18.9814,42485.460738712,0
+PSCF.US,D,20111219,000000,19.2556,19.2556,18.7531,18.7531,8033.0167368189,0
+PSCF.US,D,20111220,000000,19.1449,19.475,19.1371,19.475,11638.635635592,0
+PSCF.US,D,20111221,000000,19.5505,19.8385,19.5505,19.7944,7712.4719083323,0
+PSCF.US,D,20111222,000000,19.8748,20.146,19.8748,19.9913,5756.5359485223,0
+PSCF.US,D,20111223,000000,20.0961,20.103,20.0462,20.0667,4582.5660352751,0
+PSCF.US,D,20111227,000000,20.0236,20.2607,20.0236,20.1853,7369.4685249836,0
+PSCF.US,D,20111228,000000,20.0745,20.0745,19.8219,19.8219,11310.944903285,0
+PSCF.US,D,20111229,000000,19.9188,20.103,19.9188,20.103,4987.8408661961,0
+PSCF.US,D,20111230,000000,20.0472,20.1167,19.9619,19.9619,6321.0623502837,0
+PSCF.US,D,20120103,000000,20.3959,20.3959,20.1794,20.2529,6376.1878940362,0
+PSCF.US,D,20120104,000000,20.0236,20.1294,20.007,20.1167,5179.7594259269,0
+PSCF.US,D,20120105,000000,19.9707,20.3499,19.9707,20.3421,17587.090143845,0
+PSCF.US,D,20120106,000000,20.3048,20.3567,20.2303,20.2607,5016.4244814752,0
+PSCF.US,D,20120109,000000,20.2676,20.295,20.1549,20.2372,10821.960913333,0
+PSCF.US,D,20120110,000000,20.4595,20.6055,20.4595,20.537,10126.76655601,0
+PSCF.US,D,20120111,000000,20.4655,20.5301,20.387,20.5301,7501.1573239478,0
+PSCF.US,D,20120112,000000,20.3733,20.5839,20.3733,20.5673,33100.847336556,0
+PSCF.US,D,20120113,000000,20.3048,20.4282,20.3048,20.3959,15971.095037176,0
+PSCF.US,D,20120117,000000,20.4723,20.5673,20.3675,20.4194,6805.9629666249,0
+PSCF.US,D,20120118,000000,20.4889,20.5673,20.4723,20.5673,5995.413304783,0
+PSCF.US,D,20120119,000000,20.6339,20.6662,20.5977,20.6427,2485.7536858755,0
+PSCF.US,D,20120120,000000,20.7623,20.8485,20.7397,20.8485,36493.109964138,0
+PSCF.US,D,20120123,000000,20.9827,20.9827,20.7828,20.8651,8170.8305962001,0
+PSCF.US,D,20120124,000000,20.7623,20.967,20.7623,20.967,34486.131834187,0
+PSCF.US,D,20120125,000000,20.9288,21.058,20.9072,21.0424,6159.7690926376,0
+PSCF.US,D,20120126,000000,21.0512,21.1756,20.8416,20.9219,15760.801296193,0
+PSCF.US,D,20120127,000000,20.8925,21.0257,20.8347,20.9973,417327.92897811,0
+PSCF.US,D,20120130,000000,20.7828,20.9141,20.7828,20.8925,28398.84262315,0
+PSCF.US,D,20120131,000000,21.0219,21.0219,20.823,20.916,13666.030633599,0
+PSCF.US,D,20120201,000000,21.0189,21.3745,21.0189,21.2961,4140.5408418525,0
+PSCF.US,D,20120202,000000,21.3961,21.4695,21.3961,21.4352,6629.3570579365,0
+PSCF.US,D,20120203,000000,21.6909,21.8682,21.6909,21.8418,6867.2135707944,0
+PSCF.US,D,20120206,000000,21.7555,21.7634,21.6771,21.6978,3280.990696675,0
+PSCF.US,D,20120207,000000,21.6468,21.7712,21.6399,21.6537,7864.577575353,0
+PSCF.US,D,20120208,000000,21.5724,21.7222,21.5586,21.6468,3550.4933550205,0
+PSCF.US,D,20120209,000000,21.6605,21.6605,21.4832,21.5361,2727.6935723447,0
+PSCF.US,D,20120210,000000,21.2707,21.346,21.2344,21.2344,49357.778526521,0
+PSCF.US,D,20120213,000000,21.4391,21.5048,21.3745,21.4969,6215.9154797929,0
+PSCF.US,D,20120214,000000,21.2629,21.2745,21.1844,21.2491,2626.6300754651,0
+PSCF.US,D,20120215,000000,21.2961,21.3294,21.1159,21.1433,31650.228861143,0
+PSCF.US,D,20120216,000000,21.5215,21.5724,21.5048,21.5459,16132.388294822,0
+PSCF.US,D,20120217,000000,21.729,21.729,21.5508,21.5724,12259.308424509,0
+PSCF.US,D,20120221,000000,21.6468,21.6468,21.346,21.3961,10925.066097018,0
+PSCF.US,D,20120222,000000,21.4352,21.4352,21.1609,21.1609,5699.3687179642,0
+PSCF.US,D,20120223,000000,21.4264,21.5361,21.4117,21.5215,8739.4403715728,0
+PSCF.US,D,20120224,000000,21.5655,21.5724,21.4049,21.4528,22128.822443007,0
+PSCF.US,D,20120227,000000,21.2344,21.5293,21.2344,21.5048,5218.5514752342,0
+PSCF.US,D,20120228,000000,21.446,21.4783,21.3372,21.3372,3497.4094980737,0
+PSCF.US,D,20120229,000000,21.4401,21.5822,21.2138,21.2138,4267.1254238026,0
+PSCF.US,D,20120301,000000,21.3372,21.4695,21.2413,21.2413,6082.184994023,0
+PSCF.US,D,20120302,000000,21.1786,21.2834,20.9308,20.9532,8051.3919180697,0
+PSCF.US,D,20120305,000000,20.9513,21.1227,20.8857,21.1002,6516.043440223,0
+PSCF.US,D,20120306,000000,20.9308,20.9308,20.7417,20.7485,10572.875123044,0
+PSCF.US,D,20120307,000000,20.823,20.916,20.823,20.9082,29019.515412066,0
+PSCF.US,D,20120308,000000,20.8602,21.065,20.8602,21.065,7881.931913201,0
+PSCF.US,D,20120309,000000,21.4362,21.4362,21.2834,21.2981,6216.9363231957,0
+PSCF.US,D,20120312,000000,21.3196,21.3882,21.2745,21.346,8271.8940930796,0
+PSCF.US,D,20120313,000000,21.5537,21.8574,21.5489,21.8574,6508.8975364033,0
+PSCF.US,D,20120314,000000,21.8721,21.9524,21.7017,21.7516,11709.073830387,0
+PSCF.US,D,20120315,000000,21.7477,21.9035,21.7477,21.8966,4328.3760279721,0
+PSCF.US,D,20120316,000000,21.8574,21.97,21.8574,21.8888,6822.2964610701,0
+PSCF.US,D,20120319,000000,22.0004,22.3002,22.0004,22.1679,5498.2625676079,0
+PSCF.US,D,20120320,000000,22.0631,22.1308,22.0132,22.0132,3988.4351748318,0
+PSCF.US,D,20120321,000000,21.9838,22.0984,21.9838,22.022,5477.8456995514,0
+PSCF.US,D,20120322,000000,21.637,21.7448,21.591,21.7262,8772.1073604632,0
+PSCF.US,D,20120323,000000,21.6938,21.9143,21.686,21.9143,6448.6677756367,0
+PSCF.US,D,20120326,000000,22.1464,22.257,22.1228,22.2257,2669.5054983837,0
+PSCF.US,D,20120327,000000,22.2933,22.2933,22.1679,22.1679,5392.0948537143,0
+PSCF.US,D,20120328,000000,22.1228,22.1386,22.0367,22.1308,7358.2392475525,0
+PSCF.US,D,20120329,000000,21.8888,22.1386,21.88,22.1308,4830.6309821613,0
+PSCF.US,D,20120330,000000,22.1228,22.1562,22.1228,22.1464,3995.5810786516,0
+PSCF.US,D,20120402,000000,22.115,22.4128,22.115,22.4128,122181.68435375,0
+PSCF.US,D,20120403,000000,22.3237,22.3384,22.1757,22.2728,102642.7416237,0
+PSCF.US,D,20120404,000000,21.88,21.9838,21.88,21.9387,16995.000970207,0
+PSCF.US,D,20120405,000000,21.8642,21.8888,21.8378,21.8378,4666.2751943067,0
+PSCF.US,D,20120409,000000,21.4999,21.591,21.448,21.5763,6372.1045204249,0
+PSCF.US,D,20120410,000000,21.4147,21.4215,21.1315,21.1393,4580.5243484695,0
+PSCF.US,D,20120411,000000,21.209,21.3843,21.209,21.3843,6197.5402985421,0
+PSCF.US,D,20120412,000000,21.637,21.6439,21.6292,21.6439,3642.3692612746,0
+PSCF.US,D,20120413,000000,21.3989,21.448,21.348,21.3686,9465.2600309804,0
+PSCF.US,D,20120416,000000,21.4999,21.686,21.3989,21.5694,11243.5692387,0
+PSCF.US,D,20120417,000000,21.7262,21.9612,21.7262,21.9299,2427.5656119145,0
+PSCF.US,D,20120418,000000,21.7379,21.7379,21.6154,21.637,4809.193270702,0
+PSCF.US,D,20120419,000000,21.591,21.7017,21.5489,21.5537,1948.7900559903,0
+PSCF.US,D,20120420,000000,21.6566,21.8574,21.6566,21.7663,4533.5655519396,0
+PSCF.US,D,20120423,000000,21.3686,21.4421,21.3686,21.4293,2688.9015230374,0
+PSCF.US,D,20120424,000000,21.6439,21.7585,21.6439,21.6497,3501.4928716849,0
+PSCF.US,D,20120425,000000,21.9612,21.9779,21.9074,21.9524,4588.6910956921,0
+PSCF.US,D,20120426,000000,21.88,22.1562,21.88,22.1562,5321.6566589194,0
+PSCF.US,D,20120427,000000,22.1464,22.3443,22.1464,22.3384,3761.807939405,0
+PSCF.US,D,20120430,000000,22.1308,22.1631,22.0543,22.1562,13372.027733586,0
+PSCF.US,D,20120501,000000,22.4403,22.4403,22.404,22.404,2973.7168324251,0
+PSCF.US,D,20120502,000000,22.0495,22.1679,21.8496,22.0984,7282.6968357436,0
+PSCF.US,D,20120503,000000,22.1072,22.1072,21.9524,22.0073,5787.161250607,0
+PSCF.US,D,20120504,000000,21.73,21.7909,21.7262,21.7585,3851.6421588534,0
+PSCF.US,D,20120507,000000,21.7017,21.97,21.7017,21.9005,7695.1175704843,0
+PSCF.US,D,20120508,000000,21.7262,22.0425,21.7262,22.0367,46711.752426402,0
+PSCF.US,D,20120509,000000,21.8721,21.9299,21.7262,21.9143,7890.0986604236,0
+PSCF.US,D,20120510,000000,21.9143,22.0132,21.8378,21.9612,9115.1107438119,0
+PSCF.US,D,20120511,000000,21.9221,21.9779,21.8496,21.9074,9154.923636522,0
+PSCF.US,D,20120514,000000,21.686,21.7977,21.686,21.7663,3533.1390171725,0
+PSCF.US,D,20120515,000000,21.6811,21.7663,21.6811,21.6811,3478.01347342,0
+PSCF.US,D,20120516,000000,21.8202,21.8202,21.5537,21.6154,8929.317244498,0
+PSCF.US,D,20120517,000000,21.4215,21.4215,21.1179,21.1179,4479.46085159,0
+PSCF.US,D,20120518,000000,21.1864,21.1864,20.8367,20.8367,18773.310177926,0
+PSCF.US,D,20120521,000000,20.7181,21.1179,20.7181,21.0277,13896.741242638,0
+PSCF.US,D,20120522,000000,21.1952,21.203,20.9464,20.9464,14714.4368083,0
+PSCF.US,D,20120523,000000,20.7848,20.8152,20.7573,20.7573,2565.3794712957,0
+PSCF.US,D,20120524,000000,21.0365,21.1629,20.9532,21.1629,10107.370531356,0
+PSCF.US,D,20120525,000000,21.1179,21.2521,21.1179,21.2285,3632.1608272464,0
+PSCF.US,D,20120529,000000,21.2285,21.2667,21.2285,21.2667,4571.3367578441,0
+PSCF.US,D,20120530,000000,21.1952,21.2148,21.0865,21.109,4766.3178477834,0
+PSCF.US,D,20120531,000000,20.9983,21.0943,20.8367,21.0365,4305.9174731099,0
+PSCF.US,D,20120601,000000,20.6702,20.7456,20.5644,20.5957,81596.01318769,0
+PSCF.US,D,20120604,000000,20.532,20.532,20.2812,20.389,3451.4715449466,0
+PSCF.US,D,20120605,000000,20.3459,20.6035,20.2901,20.5801,4544.7948293707,0
+PSCF.US,D,20120606,000000,20.7887,21.0257,20.7808,20.9817,4935.7778526521,0
+PSCF.US,D,20120607,000000,21.1609,21.1756,21.0179,21.0179,5041.9455665458,0
+PSCF.US,D,20120608,000000,20.9504,21.2501,20.9504,21.2501,3112.5515352092,0
+PSCF.US,D,20120611,000000,21.1393,21.1393,20.9238,20.9238,117056.02962817,0
+PSCF.US,D,20120612,000000,20.8709,20.9748,20.6908,20.9748,10450.373914705,0
+PSCF.US,D,20120613,000000,20.8915,21.1844,20.8475,20.8475,9432.5930420901,0
+PSCF.US,D,20120614,000000,21.0728,21.1952,21.0071,21.1952,3763.8496262106,0
+PSCF.US,D,20120615,000000,21.2138,21.4362,21.1678,21.4362,21070.207834279,0
+PSCF.US,D,20120618,000000,21.2971,21.4714,21.2893,21.3979,55310.316408386,0
+PSCF.US,D,20120619,000000,21.5391,21.7909,21.5391,21.6801,43041.820393252,0
+PSCF.US,D,20120620,000000,21.6635,21.7379,21.5479,21.6292,29829.044230506,0
+PSCF.US,D,20120621,000000,21.4538,21.4538,21.2002,21.2002,5308.3856946827,0
+PSCF.US,D,20120622,000000,21.2276,21.2971,21.2197,21.2579,2610.2965810199,0
+PSCF.US,D,20120625,000000,21.1295,21.2197,21.1071,21.206,3490.2635942539,0
+PSCF.US,D,20120626,000000,21.1922,21.2971,21.1159,21.2971,5009.2785776554,0
+PSCF.US,D,20120627,000000,21.3755,21.4842,21.3755,21.4842,11798.908049835,0
+PSCF.US,D,20120628,000000,21.2971,21.3676,21.2971,21.3676,3572.9519098826,0
+PSCF.US,D,20120629,000000,22.0641,22.0749,21.8937,22.0455,6463.980426679,0
+PSCF.US,D,20120702,000000,22.1396,22.2963,22.0641,22.2963,40000.72789624,0
+PSCF.US,D,20120703,000000,22.505,22.5705,22.505,22.5627,2241.7721126006,0
+PSCF.US,D,20120705,000000,22.5166,22.5539,22.4285,22.4971,90053.700780084,0
+PSCF.US,D,20120706,000000,22.3531,22.4432,22.3531,22.3834,18005.635939002,0
+PSCF.US,D,20120709,000000,22.3267,22.3462,22.2826,22.3462,4002.7269824713,0
+PSCF.US,D,20120710,000000,22.4745,22.4745,22.1925,22.2199,34126.794956393,0
+PSCF.US,D,20120711,000000,22.2826,22.2963,22.1925,22.2875,3984.3518012205,0
+PSCF.US,D,20120712,000000,22.1082,22.3021,22.1082,22.3021,2941.0498435348,0
+PSCF.US,D,20120713,000000,22.3678,22.6754,22.3678,22.6754,5274.6978623895,0
+PSCF.US,D,20120716,000000,22.6518,22.7498,22.6293,22.6949,13877.345217984,0
+PSCF.US,D,20120717,000000,22.7714,22.8575,22.548,22.8066,20462.8060096,0
+PSCF.US,D,20120718,000000,22.8399,22.8399,22.7165,22.7322,49016.816829978,0
+PSCF.US,D,20120719,000000,22.8644,22.8644,22.407,22.407,6568.106453767,0
+PSCF.US,D,20120720,000000,22.3904,23.2749,22.1865,22.1865,11601.885273091,0
+PSCF.US,D,20120723,000000,21.8447,21.971,21.829,21.971,5424.7618426046,0
+PSCF.US,D,20120724,000000,21.9045,21.9113,21.7252,21.7829,4201.7914460219,0
+PSCF.US,D,20120725,000000,21.7829,21.8809,21.7829,21.7829,2319.3562112152,0
+PSCF.US,D,20120726,000000,21.9779,22.0142,21.7977,21.8574,26090.715689365,0
+PSCF.US,D,20120727,000000,21.8339,22.2659,21.8339,22.2081,23142.519942011,0
+PSCF.US,D,20120730,000000,22.2267,22.2267,22.1082,22.1082,9040.5891754058,0
+PSCF.US,D,20120731,000000,22.2081,22.2238,22.1082,22.1484,2915.5287584642,0
+PSCF.US,D,20120801,000000,22.1396,22.1689,22.0553,22.0553,9510.1771407047,0
+PSCF.US,D,20120802,000000,21.7663,21.8378,21.7398,21.8035,11315.028276897,0
+PSCF.US,D,20120803,000000,22.3109,22.3267,22.259,22.2973,3069.6761122906,0
+PSCF.US,D,20120806,000000,22.3531,22.407,22.2659,22.2659,18018.906903239,0
+PSCF.US,D,20120807,000000,22.36,22.3904,22.3188,22.3295,2469.4201914303,0
+PSCF.US,D,20120808,000000,22.2081,22.3207,22.2081,22.3188,8915.0254368585,0
+PSCF.US,D,20120809,000000,22.2963,22.3403,22.2267,22.2267,3955.7681859414,0
+PSCF.US,D,20120810,000000,22.1689,22.215,22.1484,22.1993,3708.7240824581,0
+PSCF.US,D,20120813,000000,22.117,22.2267,22.0425,22.2267,3429.0129900845,0
+PSCF.US,D,20120814,000000,22.2963,22.3188,22.2199,22.2287,3234.0319001452,0
+PSCF.US,D,20120815,000000,22.2963,22.3403,22.2963,22.3227,5217.5306318314,0
+PSCF.US,D,20120816,000000,22.257,22.4667,22.257,22.4667,1396.5137750627,0
+PSCF.US,D,20120817,000000,22.4667,22.5627,22.4667,22.5451,5268.5728019726,0
+PSCF.US,D,20120820,000000,22.6205,22.6597,22.6137,22.6597,1524.1192004156,0
+PSCF.US,D,20120821,000000,22.8733,22.9154,22.6812,22.6812,5397.1990707284,0
+PSCF.US,D,20120822,000000,22.6068,22.6518,22.5098,22.6518,4551.9407331904,0
+PSCF.US,D,20120823,000000,22.4325,22.4726,22.4285,22.4589,5982.1423405463,0
+PSCF.US,D,20120824,000000,22.2492,22.5334,22.2492,22.5098,2842.0280334609,0
+PSCF.US,D,20120827,000000,22.5118,22.6597,22.5118,22.5314,2710.3392344967,0
+PSCF.US,D,20120828,000000,22.5166,22.7312,22.5166,22.6734,8199.4142114792,0
+PSCF.US,D,20120829,000000,22.7331,22.8781,22.7322,22.8644,6202.6445155562,0
+PSCF.US,D,20120830,000000,22.6293,22.7165,22.6293,22.7165,3197.2815376435,0
+PSCF.US,D,20120831,000000,22.6382,22.7459,22.5725,22.6205,4869.4230314686,0
+PSCF.US,D,20120904,000000,22.6392,22.9281,22.6392,22.9281,5073.5917120333,0
+PSCF.US,D,20120905,000000,22.9408,22.9477,22.8272,22.8615,13346.506648516,0
+PSCF.US,D,20120906,000000,23.0241,23.2073,23.0241,23.169,27397.39524498,0
+PSCF.US,D,20120907,000000,23.1838,23.32,23.175,23.2229,17281.857966401,0
+PSCF.US,D,20120910,000000,23.2229,23.2229,23.125,23.1475,6498.689102375,0
+PSCF.US,D,20120911,000000,23.1622,23.2896,23.1622,23.2475,3265.6780456327,0
+PSCF.US,D,20120912,000000,23.2749,23.3464,23.2475,23.2475,2371.4192247592,0
+PSCF.US,D,20120913,000000,23.2611,23.7147,23.2611,23.7147,4596.8578429147,0
+PSCF.US,D,20120914,000000,23.699,23.9547,23.699,23.8214,8439.3124111427,0
+PSCF.US,D,20120917,000000,24.0409,24.0409,23.6451,23.6451,7276.5717753266,0
+PSCF.US,D,20120918,000000,23.5668,23.6687,23.5354,23.5932,32852.782389669,0
+PSCF.US,D,20120919,000000,23.5354,23.606,23.4659,23.4659,3201.3649112548,0
+PSCF.US,D,20120920,000000,23.32,23.3464,23.2543,23.2611,6241.4365648635,0
+PSCF.US,D,20120921,000000,23.3817,23.4374,23.314,23.314,7889.0778170208,0
+PSCF.US,D,20120924,000000,23.2337,23.3709,23.2337,23.2837,10526.937169917,0
+PSCF.US,D,20120925,000000,23.3807,23.412,23.2405,23.2709,3642.3692612746,0
+PSCF.US,D,20120926,000000,23.0212,23.075,22.8585,22.8585,17571.777492803,0
+PSCF.US,D,20120927,000000,22.9291,23.1407,22.9291,23.1093,10135.954146635,0
+PSCF.US,D,20120928,000000,22.9633,23.0476,22.9046,22.9046,3400.4293748054,0
+PSCF.US,D,20121001,000000,22.9927,23.0594,22.7988,22.9046,15235.06694374,0
+PSCF.US,D,20121002,000000,23.0084,23.0084,22.9555,23.0084,7100.986710041,0
+PSCF.US,D,20121003,000000,23.031,23.1936,22.9927,23.0153,6316.9789766724,0
+PSCF.US,D,20121004,000000,23.0907,23.2337,23.0182,23.1475,12822.813982867,0
+PSCF.US,D,20121005,000000,23.2631,23.3836,23.2631,23.313,16234.472635104,0
+PSCF.US,D,20121008,000000,23.126,23.175,23.1133,23.1407,2198.896689682,0
+PSCF.US,D,20121009,000000,22.9771,23.0388,22.9633,22.9633,212021.00801924,0
+PSCF.US,D,20121010,000000,22.936,23.0153,22.9232,22.9927,12567.603132161,0
+PSCF.US,D,20121011,000000,23.1407,23.1407,23.0544,23.0623,4819.4017047302,0
+PSCF.US,D,20121012,000000,22.8341,22.9545,22.6871,22.7117,7859.4733583389,0
+PSCF.US,D,20121015,000000,22.644,22.8155,22.644,22.7714,7272.4884017153,0
+PSCF.US,D,20121016,000000,22.8654,22.883,22.7331,22.7537,6436.4176548028,0
+PSCF.US,D,20121017,000000,22.8997,22.9291,22.8027,22.9291,5982.1423405463,0
+PSCF.US,D,20121018,000000,22.9849,23.026,22.9497,22.9497,5213.4472582201,0
+PSCF.US,D,20121019,000000,22.8135,22.8135,22.6195,22.6392,1859.9766799446,0
+PSCF.US,D,20121022,000000,22.7929,22.7929,22.6322,22.6685,2275.4599448938,0
+PSCF.US,D,20121023,000000,22.3942,22.6195,22.3678,22.5989,11207.8397196,0
+PSCF.US,D,20121024,000000,22.7233,22.7233,22.5098,22.5372,10101.24547094,0
+PSCF.US,D,20121025,000000,22.6871,22.6881,22.453,22.5853,4184.4371081739,0
+PSCF.US,D,20121026,000000,22.5314,22.5461,22.4226,22.4589,14884.917656571,0
+PSCF.US,D,20121031,000000,22.4589,22.5775,22.3462,22.5775,17849.446898371,0
+PSCF.US,D,20121101,000000,22.742,22.742,22.6078,22.6734,5127.6964123829,0
+PSCF.US,D,20121102,000000,22.6097,22.7331,22.5931,22.5931,4667.2960377095,0
+PSCF.US,D,20121105,000000,22.5715,22.6166,22.4295,22.5853,3830.2044473941,0
+PSCF.US,D,20121106,000000,22.7018,22.8066,22.6518,22.7567,6022.9760766592,0
+PSCF.US,D,20121107,000000,22.3609,22.4226,22.2659,22.2738,15928.219614257,0
+PSCF.US,D,20121108,000000,22.2855,22.2855,22.0289,22.0289,8656.7520559441,0
+PSCF.US,D,20121109,000000,21.9896,22.1572,21.9896,22.0004,7174.4874350443,0
+PSCF.US,D,20121112,000000,21.8927,22.0847,21.8927,22.0543,9636.7617226548,0
+PSCF.US,D,20121113,000000,21.6919,22.0396,21.685,21.8564,11485.509125168,0
+PSCF.US,D,20121114,000000,21.8173,21.8173,21.496,21.496,6461.9387398734,0
+PSCF.US,D,20121115,000000,20.824,21.4333,20.7769,21.4039,27157.497045317,0
+PSCF.US,D,20121116,000000,21.3108,21.5371,21.2745,21.5371,6320.0415068809,0
+PSCF.US,D,20121119,000000,21.827,21.9524,21.827,21.9524,7419.4898517219,0
+PSCF.US,D,20121120,000000,21.8594,22.0769,21.8594,22.0495,4827.5684519528,0
+PSCF.US,D,20121121,000000,22.0788,22.116,22.0142,22.116,9002.8179695013,0
+PSCF.US,D,20121123,000000,22.3188,22.3501,22.2826,22.3501,1724.2045073691,0
+PSCF.US,D,20121126,000000,22.3952,22.4745,22.3668,22.4745,4381.4598849189,0
+PSCF.US,D,20121127,000000,22.5078,22.5176,22.4383,22.4383,1627.2243841008,0
+PSCF.US,D,20121128,000000,22.0847,22.3335,22.0847,22.3335,9729.6584723117,0
+PSCF.US,D,20121129,000000,22.4814,22.5891,22.4589,22.5891,9455.0515969522,0
+PSCF.US,D,20121130,000000,22.6578,22.6578,22.5362,22.5627,5426.8035294103,0
+PSCF.US,D,20121203,000000,22.6215,22.6597,22.5549,22.6215,7368.4476815807,0
+PSCF.US,D,20121204,000000,22.6382,22.643,22.504,22.643,3024.7590025663,0
+PSCF.US,D,20121205,000000,22.6392,22.7233,22.5216,22.6392,7652.2421475657,0
+PSCF.US,D,20121206,000000,22.7459,22.7459,22.6606,22.6685,7422.5523819304,0
+PSCF.US,D,20121207,000000,22.7087,22.7567,22.6685,22.7087,13430.215807547,0
+PSCF.US,D,20121210,000000,22.7508,22.7743,22.6734,22.7175,6762.0667003035,0
+PSCF.US,D,20121211,000000,22.8066,22.9144,22.787,22.8341,4098.6862623368,0
+PSCF.US,D,20121212,000000,22.8341,22.9291,22.7273,22.7273,7925.8281795224,0
+PSCF.US,D,20121213,000000,22.6949,22.7253,22.5853,22.6068,7716.5552819436,0
+PSCF.US,D,20121214,000000,22.644,22.644,22.5529,22.5627,10799.502358471,0
+PSCF.US,D,20121217,000000,22.7508,22.886,22.742,22.8654,11700.907083164,0
+PSCF.US,D,20121218,000000,22.931,23.1161,22.931,23.1161,11193.547911961,0
+PSCF.US,D,20121219,000000,23.1133,23.2739,23.1133,23.1848,6686.5242884946,0
+PSCF.US,D,20121220,000000,23.2837,23.3659,23.2709,23.3659,9916.4728150284,0
+PSCF.US,D,20121221,000000,21.6164,23.3679,21.6164,23.2641,19425.62911233,0
+PSCF.US,D,20121224,000000,23.3278,23.3278,23.2092,23.2405,8419.916386489,0
+PSCF.US,D,20121226,000000,23.2553,23.2925,23.17,23.1848,32476.091174027,0
+PSCF.US,D,20121227,000000,23.2847,23.2847,22.9076,23.2405,6057.6847523552,0
+PSCF.US,D,20121228,000000,23.1916,23.2171,23.124,23.124,8456.6667489907,0
+PSCF.US,D,20121231,000000,23.1622,23.3591,23.0966,23.3591,12997.37820475,0
+PSCF.US,D,20130102,000000,23.6872,23.8979,23.6872,23.8665,4958.2364075142,0
+PSCF.US,D,20130103,000000,23.8979,24.0301,23.8979,23.9792,5912.7249891543,0
+PSCF.US,D,20130104,000000,24.0693,24.1467,24.0595,24.1291,9497.9270198708,0
+PSCF.US,D,20130107,000000,24.0037,24.0439,23.9636,24.0439,11287.46550502,0
+PSCF.US,D,20130108,000000,24.0399,24.0399,23.942,23.9792,8540.3759080222,0
+PSCF.US,D,20130109,000000,24.0183,24.0928,24.0183,24.0497,10691.292957772,0
+PSCF.US,D,20130110,000000,24.0271,24.088,24.0271,24.088,7998.3080611229,0
+PSCF.US,D,20130111,000000,24.0115,24.0115,23.9155,24.0037,12070.452394987,0
+PSCF.US,D,20130114,000000,24.0115,24.0595,23.9792,24.0595,4798.9848366737,0
+PSCF.US,D,20130115,000000,24.0693,24.1673,24.0693,24.1673,3188.0939470181,0
+PSCF.US,D,20130116,000000,24.1173,24.1751,24.1124,24.1673,46254.414581937,0
+PSCF.US,D,20130117,000000,24.2358,24.3201,24.2358,24.3123,9855.222210859,0
+PSCF.US,D,20130118,000000,24.275,24.2917,24.275,24.2829,2658.2762209527,0
+PSCF.US,D,20130122,000000,24.4269,24.5934,24.4269,24.5934,8209.6226455074,0
+PSCF.US,D,20130123,000000,24.5454,24.5709,24.5297,24.5375,8198.3933680763,0
+PSCF.US,D,20130124,000000,24.6473,24.66,24.5767,24.6228,8636.3351878877,0
+PSCF.US,D,20130125,000000,24.6757,24.7217,24.616,24.6757,11837.700099142,0
+PSCF.US,D,20130128,000000,24.6982,24.7903,24.6463,24.758,7112.215987472,0
+PSCF.US,D,20130129,000000,24.8129,24.8862,24.8079,24.8862,13318.943876639,0
+PSCF.US,D,20130130,000000,24.7913,24.7913,24.616,24.6698,5866.7870360272,0
+PSCF.US,D,20130131,000000,24.6394,24.7217,24.611,24.6669,5977.0381235322,0
+PSCF.US,D,20130201,000000,24.8187,25.0224,24.8187,25.0078,19833.96647346,0
+PSCF.US,D,20130204,000000,24.9255,24.9255,24.758,24.7668,13942.679195765,0
+PSCF.US,D,20130205,000000,24.8862,24.9431,24.8638,24.9255,10804.606575485,0
+PSCF.US,D,20130206,000000,24.8422,24.9549,24.8334,24.9549,6367.0003034108,0
+PSCF.US,D,20130207,000000,24.9803,24.9803,24.8481,24.9647,4681.587845349,0
+PSCF.US,D,20130208,000000,25.045,25.0911,25.045,25.0685,6071.9765599948,0
+PSCF.US,D,20130211,000000,25.1067,25.1234,25.0753,25.1234,6459.8970530677,0
+PSCF.US,D,20130212,000000,25.1664,25.2918,25.1067,25.2674,10512.645362277,0
+PSCF.US,D,20130213,000000,25.3427,25.3447,25.2468,25.2654,5600.3469078903,0
+PSCF.US,D,20130214,000000,25.3947,25.4701,25.381,25.4162,6943.7768260061,0
+PSCF.US,D,20130215,000000,25.3585,25.4182,25.3585,25.4133,2561.2960976844,0
+PSCF.US,D,20130219,000000,25.5661,25.6425,25.521,25.6425,7262.2799676871,0
+PSCF.US,D,20130220,000000,25.5828,25.6229,25.4044,25.4044,7530.7617826297,0
+PSCF.US,D,20130221,000000,25.2722,25.2948,25.0685,25.1606,11403.841652943,0
+PSCF.US,D,20130222,000000,25.3085,25.3633,25.2654,25.3633,16414.141074001,0
+PSCF.US,D,20130225,000000,25.4407,25.4407,24.8804,24.8804,6173.0400568743,0
+PSCF.US,D,20130226,000000,24.9754,24.993,24.7785,24.9353,3439.2214241127,0
+PSCF.US,D,20130227,000000,25.0362,25.2155,25.0362,25.1292,26655.242091127,0
+PSCF.US,D,20130228,000000,25.1899,25.2722,25.1175,25.1811,10899.545011947,0
+PSCF.US,D,20130301,000000,25.0293,25.3418,25.0293,25.3026,12984.107240513,0
+PSCF.US,D,20130304,000000,25.3026,25.4554,25.3026,25.4486,13654.801356168,0
+PSCF.US,D,20130305,000000,25.5582,25.6984,25.5582,25.6229,4862.2771276488,0
+PSCF.US,D,20130306,000000,25.665,25.6984,25.6367,25.6984,6151.602345415,0
+PSCF.US,D,20130307,000000,25.6788,25.8208,25.6788,25.8208,4811.2349575076,0
+PSCF.US,D,20130308,000000,26.0079,26.0079,25.8394,25.9324,15629.112497229,0
+PSCF.US,D,20130311,000000,25.8697,25.8903,25.8482,25.8707,4411.0643436008,0
+PSCF.US,D,20130312,000000,25.8355,25.8404,25.764,25.7709,5683.035223519,0
+PSCF.US,D,20130313,000000,25.7337,25.9021,25.7337,25.8777,6481.334764527,0
+PSCF.US,D,20130314,000000,25.9805,26.1646,25.9717,26.1646,9850.1179938449,0
+PSCF.US,D,20130315,000000,26.1391,26.291,26.1225,26.2851,11037.358871329,0
+PSCF.US,D,20130318,000000,26.1617,26.1862,26.0109,26.0784,7823.7438392401,0
+PSCF.US,D,20130319,000000,26.1686,26.1686,25.8502,26.052,7972.7869760523,0
+PSCF.US,D,20130320,000000,26.1431,26.3067,26.1391,26.1431,2040.6659622444,0
+PSCF.US,D,20130321,000000,26.1666,26.195,26.0716,26.0716,3361.6373254981,0
+PSCF.US,D,20130322,000000,26.099,26.147,26.0922,26.1049,4945.9862866803,0
+PSCF.US,D,20130325,000000,26.1597,26.244,26.0608,26.1225,11694.782022747,0
+PSCF.US,D,20130326,000000,26.2685,26.2685,26.1862,26.2293,6316.9789766724,0
+PSCF.US,D,20130327,000000,26.1157,26.3096,26.1157,26.3096,5613.617872127,0
+PSCF.US,D,20130328,000000,26.1137,26.3801,26.1137,26.3801,5035.8205061288,0
+PSCF.US,D,20130401,000000,26.2234,26.3929,25.9932,26.0686,36408.379961704,0
+PSCF.US,D,20130402,000000,26.3214,26.3214,26.0598,26.0598,4966.4031547368,0
+PSCF.US,D,20130403,000000,25.9129,25.9628,25.8228,25.8375,6322.0831936866,0
+PSCF.US,D,20130404,000000,25.9618,26.102,25.8492,26.102,4632.5873620135,0
+PSCF.US,D,20130405,000000,25.7523,26.1157,25.714,26.1157,7241.8630996306,0
+PSCF.US,D,20130408,000000,26.0451,26.3596,26.0432,26.3596,6561.9813933501,0
+PSCF.US,D,20130409,000000,26.2675,26.3292,26.2146,26.3262,4860.2354408432,0
+PSCF.US,D,20130410,000000,26.4017,26.5623,26.3596,26.4957,8365.8116861394,0
+PSCF.US,D,20130411,000000,26.5143,26.628,26.4957,26.4957,5103.1961707152,0
+PSCF.US,D,20130412,000000,26.4478,26.4516,26.3448,26.3615,5291.0313568347,0
+PSCF.US,D,20130415,000000,26.3214,26.3214,25.6621,25.6621,13976.367028058,0
+PSCF.US,D,20130416,000000,25.8238,26.0011,25.8238,25.9139,4826.54760855,0
+PSCF.US,D,20130417,000000,25.8502,25.8502,25.5142,25.6562,14403.079570438,0
+PSCF.US,D,20130418,000000,25.5671,25.6738,25.5582,25.5877,5691.2019707416,0
+PSCF.US,D,20130419,000000,25.5318,25.8972,25.5073,25.8795,9009.9638733211,0
+PSCF.US,D,20130422,000000,25.6925,25.9306,25.6925,25.9306,3945.5597519132,0
+PSCF.US,D,20130423,000000,26.1617,26.2058,26.0853,26.1431,8903.7961594274,0
+PSCF.US,D,20130424,000000,26.2068,26.3302,26.2068,26.3214,14166.243900983,0
+PSCF.US,D,20130425,000000,26.2146,26.4095,26.2146,26.2841,4167.0827703259,0
+PSCF.US,D,20130426,000000,26.2675,26.2675,26.0726,26.1157,7819.6604656288,0
+PSCF.US,D,20130429,000000,26.3067,26.3743,26.2607,26.3067,6290.437048199,0
+PSCF.US,D,20130430,000000,26.3733,26.4389,26.3214,26.4242,5363.5112384352,0
+PSCF.US,D,20130501,000000,26.2538,26.2538,26.0824,26.0824,8676.1480805978,0
+PSCF.US,D,20130502,000000,26.1519,26.4145,26.1391,26.3703,53853.572872557,0
+PSCF.US,D,20130503,000000,26.6917,26.8003,26.579,26.7358,5105.2378575208,0
+PSCF.US,D,20130506,000000,27.0962,27.0962,26.5692,26.9581,6002.5592086028,0
+PSCF.US,D,20130507,000000,27.0198,27.2216,27.0198,27.2216,5516.6377488587,0
+PSCF.US,D,20130508,000000,27.2011,27.2824,27.1314,27.2824,6672.232480855,0
+PSCF.US,D,20130509,000000,27.3205,27.3205,27.1236,27.1314,7305.1553906057,0
+PSCF.US,D,20130510,000000,27.2001,27.2079,27.1579,27.1883,2803.2359841536,0
+PSCF.US,D,20130513,000000,27.2774,27.3137,27.1236,27.2294,8192.2683076594,0
+PSCF.US,D,20130514,000000,27.4185,27.5772,27.4185,27.5126,8437.270724337,0
+PSCF.US,D,20130515,000000,27.5869,27.7946,27.4978,27.7614,8662.8771163611,0
+PSCF.US,D,20130516,000000,27.7379,27.8231,27.6702,27.6702,8213.7060191187,0
+PSCF.US,D,20130517,000000,27.8397,27.9651,27.8397,27.9102,5966.8296895039,0
+PSCF.US,D,20130520,000000,27.9583,28.0885,27.9583,27.9827,77513.660419799,0
+PSCF.US,D,20130521,000000,28.1483,28.1483,27.9641,28.0278,10348.289574423,0
+PSCF.US,D,20130522,000000,28.1346,28.2541,27.3812,27.3812,15666.883703133,0
+PSCF.US,D,20130523,000000,27.2001,27.298,27.1208,27.2618,94324.909577498,0
+PSCF.US,D,20130524,000000,27.0962,27.3039,26.965,27.2363,8268.8315628712,0
+PSCF.US,D,20130528,000000,27.5949,27.8064,27.3774,27.3774,7823.7438392401,0
+PSCF.US,D,20130529,000000,27.2774,27.2774,26.9327,27.1236,15198.316581238,0
+PSCF.US,D,20130530,000000,27.1727,27.1727,27.0639,27.0727,14873.68837914,0
+PSCF.US,D,20130531,000000,27.0188,27.0639,26.7769,26.7769,52074.242821435,0
+PSCF.US,D,20130603,000000,26.7005,26.9189,26.6535,26.9062,8908.9003764416,0
+PSCF.US,D,20130604,000000,26.9229,26.965,26.6329,26.7691,8561.8136194815,0
+PSCF.US,D,20130605,000000,26.6917,26.6917,26.3801,26.5124,12247.058303674,0
+PSCF.US,D,20130606,000000,26.5702,26.579,26.3664,26.5124,10632.084040408,0
+PSCF.US,D,20130607,000000,26.7377,26.868,26.6192,26.8288,7440.9275631812,0
+PSCF.US,D,20130610,000000,26.965,26.965,26.7985,26.9522,4485.5859120069,0
+PSCF.US,D,20130611,000000,27.2774,27.2774,26.0853,26.6123,17860.676175801,0
+PSCF.US,D,20130612,000000,26.8827,26.8993,26.3057,26.3596,8234.1228871752,0
+PSCF.US,D,20130613,000000,26.2851,26.5319,26.2528,26.5319,12153.140710615,0
+PSCF.US,D,20130614,000000,26.7005,26.7915,26.5271,26.6192,4740.7967627128,0
+PSCF.US,D,20130617,000000,26.7985,26.7985,26.6172,26.6172,2752.1938140124,0
+PSCF.US,D,20130618,000000,26.6192,27.0267,26.6192,27.0267,6449.6886190395,0
+PSCF.US,D,20130619,000000,26.9248,26.9248,26.6054,26.6054,2574.5670619211,0
+PSCF.US,D,20130620,000000,26.3743,26.3743,25.8727,26.0686,13533.320991232,0
+PSCF.US,D,20130621,000000,26.1,26.1373,25.8786,26.1137,5286.9479832234,0
+PSCF.US,D,20130624,000000,26.0373,26.1646,25.715,26.0676,16506.016980255,0
+PSCF.US,D,20130625,000000,26.3596,26.3596,26.0157,26.2979,22555.534985388,0
+PSCF.US,D,20130626,000000,26.5203,26.6759,26.3664,26.5565,19662.464781785,0
+PSCF.US,D,20130627,000000,26.7553,26.9708,26.6789,26.9708,30439.508585394,0
+PSCF.US,D,20130628,000000,26.9708,27.1138,26.8798,27.1138,10682.105367147,0
+PSCF.US,D,20130701,000000,27.4126,27.4126,27.1138,27.2931,9150.8402629107,0
+PSCF.US,D,20130702,000000,27.3519,27.6183,27.3519,27.4969,9376.4466549348,0
+PSCF.US,D,20130703,000000,27.4733,27.5488,27.3235,27.4675,4960.2780943199,0
+PSCF.US,D,20130705,000000,27.6683,28.0836,27.4293,27.6585,8894.608568802,0
+PSCF.US,D,20130708,000000,28.3207,28.3207,27.6585,27.8563,16677.518671929,0
+PSCF.US,D,20130709,000000,27.9162,28.1248,27.8143,28.0836,11180.276947724,0
+PSCF.US,D,20130710,000000,28.4598,28.4598,27.8475,28.0562,6612.0027200885,0
+PSCF.US,D,20130711,000000,28.0866,28.2071,28.0406,28.1571,19640.006226923,0
+PSCF.US,D,20130712,000000,28.4598,28.4598,28.0836,28.1924,16883.729039299,0
+PSCF.US,D,20130715,000000,28.3207,28.8095,28.2453,28.452,21974.67508918,0
+PSCF.US,D,20130716,000000,28.6665,28.6665,28.2453,28.306,8852.7539892863,0
+PSCF.US,D,20130717,000000,28.3619,28.6126,28.3619,28.5049,9104.9023097837,0
+PSCF.US,D,20130718,000000,28.6802,28.9192,28.6469,28.8801,15926.177927451,0
+PSCF.US,D,20130719,000000,29.0269,29.0269,28.7605,28.9192,17015.417838264,0
+PSCF.US,D,20130722,000000,29.2631,29.2631,28.9192,29.0868,12201.120350548,0
+PSCF.US,D,20130723,000000,29.1837,29.215,28.9486,29.1318,77583.077771191,0
+PSCF.US,D,20130724,000000,29.1621,29.1621,28.8262,28.8536,18201.637872345,0
+PSCF.US,D,20130725,000000,28.8017,28.9712,28.6665,28.8095,9587.7612393192,0
+PSCF.US,D,20130726,000000,28.8095,28.9858,28.6489,28.8085,12495.123250561,0
+PSCF.US,D,20130729,000000,28.7517,28.8095,28.5049,28.5734,45092.694789524,0
+PSCF.US,D,20130730,000000,28.7106,28.7106,28.4755,28.5195,9513.2396709131,0
+PSCF.US,D,20130731,000000,28.687,28.736,28.4001,28.4833,8687.3773580288,0
+PSCF.US,D,20130801,000000,28.8801,28.8801,28.6175,28.6802,18630.392101531,0
+PSCF.US,D,20130802,000000,28.8977,28.8977,28.5195,28.7126,18532.39113486,0
+PSCF.US,D,20130805,000000,28.8262,28.8262,28.6968,28.7272,13612.946776653,0
+PSCF.US,D,20130806,000000,28.6391,28.6391,28.4432,28.5195,9478.5309952171,0
+PSCF.US,D,20130807,000000,28.7605,28.7605,28.1992,28.3295,23030.2271677,0
+PSCF.US,D,20130808,000000,28.4157,28.4157,28.3011,28.4001,9453.0099101465,0
+PSCF.US,D,20130809,000000,28.5195,28.5734,28.354,28.498,11714.178047401,0
+PSCF.US,D,20130812,000000,28.4833,28.5597,28.3188,28.4833,7529.7409392269,0
+PSCF.US,D,20130813,000000,28.4001,28.5127,28.2453,28.452,15671.987920148,0
+PSCF.US,D,20130814,000000,28.5284,28.5284,28.3913,28.4226,13002.482421764,0
+PSCF.US,D,20130815,000000,28.3843,28.3843,27.8887,27.9965,26433.719072715,0
+PSCF.US,D,20130816,000000,27.8887,28.0327,27.7183,27.7349,25409.813139682,0
+PSCF.US,D,20130819,000000,27.8809,27.8809,27.3588,27.3588,9268.2372542355,0
+PSCF.US,D,20130820,000000,28.4354,28.4354,26.9924,27.9494,7481.7612992942,0
+PSCF.US,D,20130821,000000,27.9034,27.9034,27.6644,27.7624,6517.0642836259,0
+PSCF.US,D,20130822,000000,27.7398,27.9965,27.7398,27.9965,4814.2974877161,0
+PSCF.US,D,20130823,000000,27.9602,28.1061,27.9602,28.1061,11042.463088343,0
+PSCF.US,D,20130826,000000,28.0484,28.0983,27.9455,27.9455,8300.4777083587,0
+PSCF.US,D,20130827,000000,27.5958,27.7848,27.3892,27.397,9941.993900099,0
+PSCF.US,D,20130828,000000,27.2755,27.4675,26.9532,27.2706,7673.679859025,0
+PSCF.US,D,20130829,000000,27.2344,27.5586,27.2344,27.4881,10809.710792499,0
+PSCF.US,D,20130830,000000,27.4733,27.4733,27.1216,27.1991,3653.5985387057,0
+PSCF.US,D,20130903,000000,27.1755,27.1755,26.9708,26.9708,68626.197754817,0
+PSCF.US,D,20130904,000000,27.1178,27.3245,27.1178,27.2647,8925.2338708867,0
+PSCF.US,D,20130905,000000,27.2568,27.3167,27.2236,27.3088,9387.6759323658,0
+PSCF.US,D,20130906,000000,27.4195,27.4969,27.1286,27.4126,10619.833919574,0
+PSCF.US,D,20130909,000000,27.3812,27.7398,27.3812,27.7398,10523.874639708,0
+PSCF.US,D,20130910,000000,27.8103,27.9034,27.7319,27.8329,8916.0462802613,0
+PSCF.US,D,20130911,000000,27.7702,27.9602,27.7702,27.8711,11283.38213141,0
+PSCF.US,D,20130912,000000,28.0484,28.0484,27.7339,27.7398,10211.496558445,0
+PSCF.US,D,20130913,000000,27.7183,27.8809,27.7183,27.8231,6486.4389815412,0
+PSCF.US,D,20130916,000000,28.161,28.161,27.9455,28.0013,9867.4723316929,0
+PSCF.US,D,20130917,000000,27.9524,28.161,27.9524,28.0484,3320.8035893852,0
+PSCF.US,D,20130918,000000,28.1776,28.591,27.9602,28.3667,13198.484355106,0
+PSCF.US,D,20130919,000000,28.3383,28.3755,28.1688,28.3295,9432.5930420901,0
+PSCF.US,D,20130920,000000,28.306,28.45,28.2844,28.45,5488.0541335797,0
+PSCF.US,D,20130923,000000,28.2688,28.306,28.1317,28.2531,9660.2411209197,0
+PSCF.US,D,20130924,000000,28.2061,28.5127,28.2061,28.3207,9514.2605143159,0
+PSCF.US,D,20130925,000000,28.2688,28.452,28.2453,28.2776,50466.414461987,0
+PSCF.US,D,20130926,000000,28.1924,28.354,28.1924,28.3198,4580.5243484695,0
+PSCF.US,D,20130927,000000,28.2061,28.3471,28.2061,28.3471,8477.0836170472,0
+PSCF.US,D,20130930,000000,28.1982,28.3002,28.0836,28.3002,6780.4418815543,0
+PSCF.US,D,20131001,000000,28.3843,28.642,28.3295,28.544,13824.261361037,0
+PSCF.US,D,20131002,000000,28.4001,28.4598,28.2844,28.3002,7040.7569492744,0
+PSCF.US,D,20131003,000000,28.1836,28.1836,27.9328,28.064,8218.8102361328,0
+PSCF.US,D,20131004,000000,28.1149,28.2296,28.0474,28.1836,4528.4613349255,0
+PSCF.US,D,20131007,000000,27.8858,28.0836,27.8377,27.926,10167.600292123,0
+PSCF.US,D,20131008,000000,27.9367,27.9367,27.5556,27.5556,6648.7530825901,0
+PSCF.US,D,20131009,000000,27.5753,27.7163,27.5468,27.5468,4565.2116974271,0
+PSCF.US,D,20131010,000000,28.2599,28.2776,28.0768,28.2688,8345.3948180829,0
+PSCF.US,D,20131011,000000,28.2296,28.6293,28.1836,28.5999,15513.75719271,0
+PSCF.US,D,20131014,000000,28.3579,28.7753,28.3579,28.7753,13168.879896424,0
+PSCF.US,D,20131015,000000,28.7537,28.8193,28.6293,28.6351,7690.0133534702,0
+PSCF.US,D,20131016,000000,28.6351,29.0377,28.6351,28.98,8867.0457969258,0
+PSCF.US,D,20131017,000000,29.3121,29.3121,29.0113,29.2112,14675.644758992,0
+PSCF.US,D,20131018,000000,29.7019,29.7019,29.3502,29.4972,23472.252361123,0
+PSCF.US,D,20131021,000000,29.4806,29.6696,29.4806,29.5932,10300.30993449,0
+PSCF.US,D,20131022,000000,29.602,29.7793,29.5324,29.6961,15127.878386443,0
+PSCF.US,D,20131023,000000,29.6961,29.7871,29.6186,29.6256,4955.1738773058,0
+PSCF.US,D,20131024,000000,30.0408,30.0408,29.6324,29.7704,9651.0535302943,0
+PSCF.US,D,20131025,000000,29.8498,29.9331,29.7793,29.7793,7171.4249048358,0
+PSCF.US,D,20131028,000000,29.9537,30.0154,29.8253,29.9164,7562.4079281172,0
+PSCF.US,D,20131029,000000,29.8498,29.9723,29.6863,29.8577,15127.878386443,0
+PSCF.US,D,20131030,000000,30.323,30.323,29.8498,29.8498,18125.074617134,0
+PSCF.US,D,20131031,000000,29.7195,29.7362,29.5324,29.5324,11142.50574182,0
+PSCF.US,D,20131101,000000,29.7362,29.7362,29.2033,29.4413,9651.0535302943,0
+PSCF.US,D,20131104,000000,29.6784,29.6784,29.3121,29.5324,7429.6982857502,0
+PSCF.US,D,20131105,000000,29.3728,29.5726,29.3728,29.4894,4565.2116974271,0
+PSCF.US,D,20131106,000000,29.6853,29.6853,29.4972,29.4982,4888.8190561222,0
+PSCF.US,D,20131107,000000,29.3199,29.458,29.1435,29.1435,6391.5005450786,0
+PSCF.US,D,20131108,000000,29.1435,29.6148,29.0808,29.4806,13088.233267601,0
+PSCF.US,D,20131111,000000,29.4806,29.5853,29.4188,29.4345,1825.2680042486,0
+PSCF.US,D,20131112,000000,29.3668,29.4492,29.1573,29.2953,12126.598782141,0
+PSCF.US,D,20131113,000000,29.1112,29.5138,29.1112,29.505,7690.0133534702,0
+PSCF.US,D,20131114,000000,29.9096,29.9096,28.9946,29.6627,11994.909983177,0
+PSCF.US,D,20131115,000000,29.6696,29.7871,29.5814,29.7548,9871.5557053042,0
+PSCF.US,D,20131118,000000,29.7195,29.986,29.6324,29.6559,15513.75719271,0
+PSCF.US,D,20131119,000000,29.7421,29.8645,28.4765,29.5629,11083.296824456,0
+PSCF.US,D,20131120,000000,29.6696,29.8645,29.4972,29.4972,7562.4079281172,0
+PSCF.US,D,20131121,000000,29.6696,30.1682,29.6696,30.0917,10621.87560638,0
+PSCF.US,D,20131122,000000,30.0066,30.2446,30.0066,30.2446,1958.9984900185,0
+PSCF.US,D,20131125,000000,30.2936,30.4845,30.2936,30.3171,13084.14989399,0
+PSCF.US,D,20131126,000000,30.4709,30.5375,30.323,30.4396,10430.977890051,0
+PSCF.US,D,20131127,000000,30.6081,30.6972,30.513,30.6972,8421.9580732947,0
+PSCF.US,D,20131129,000000,31.0214,33.2441,30.5169,30.6746,12248.079147077,0
+PSCF.US,D,20131202,000000,31.1527,31.1527,30.2161,30.2662,8268.8315628712,0
+PSCF.US,D,20131203,000000,30.3847,30.3847,29.8734,30.032,10561.645845613,0
+PSCF.US,D,20131204,000000,30.1016,30.2446,29.749,30.0408,5213.4472582201,0
+PSCF.US,D,20131205,000000,29.9096,30.0408,29.8498,29.9096,3909.8302328144,0
+PSCF.US,D,20131206,000000,30.3769,30.5003,30.2916,30.3485,13084.14989399,0
+PSCF.US,D,20131209,000000,30.2161,30.2603,30.1506,30.1574,7040.7569492744,0
+PSCF.US,D,20131210,000000,30.1329,30.2319,29.9008,30.032,12256.2458943,0
+PSCF.US,D,20131211,000000,29.9938,29.9938,29.3502,29.3502,12926.940009956,0
+PSCF.US,D,20131212,000000,29.36,29.7421,29.36,29.5481,17730.00822024,0
+PSCF.US,D,20131213,000000,29.6256,29.6627,29.4717,29.5805,8605.7098858029,0
+PSCF.US,D,20131216,000000,29.648,29.9625,29.648,29.9537,8867.0457969258,0
+PSCF.US,D,20131217,000000,29.8734,29.9468,29.7362,29.8645,6780.4418815543,0
+PSCF.US,D,20131218,000000,29.6559,30.2093,29.6559,30.177,9514.2605143159,0
+PSCF.US,D,20131219,000000,30.2662,30.3387,29.9567,29.9567,8016.6832423737,0
+PSCF.US,D,20131220,000000,30.2083,30.5728,30.1848,30.5728,5764.7026957449,0
+PSCF.US,D,20131223,000000,30.6521,30.8206,30.6521,30.8206,21036.520001986,0
+PSCF.US,D,20131224,000000,30.7471,30.9372,30.7471,30.8363,19288.836096352,0
+PSCF.US,D,20131226,000000,30.8833,30.9372,30.8206,30.8431,29027.68215929,0
+PSCF.US,D,20131227,000000,30.6884,30.8128,30.6109,30.7275,7376.6144288033,0
+PSCF.US,D,20131230,000000,30.8363,30.8363,30.7353,30.799,13839.574012079,0
+PSCF.US,D,20131231,000000,30.9538,30.9538,30.7902,30.7902,7866.6192621587,0
+PSCF.US,D,20140102,000000,30.5728,30.5728,30.2446,30.2446,8461.7709660048,0
+PSCF.US,D,20140103,000000,30.4552,30.5688,30.418,30.5482,6978.4855017021,0
+PSCF.US,D,20140106,000000,30.5884,30.5884,30.3171,30.3808,10521.832952903,0
+PSCF.US,D,20140107,000000,30.418,30.6364,30.37,30.5032,7479.7196124885,0
+PSCF.US,D,20140108,000000,30.3954,30.4327,30.2446,30.4033,7096.9033364297,0
+PSCF.US,D,20140109,000000,30.5552,30.5552,30.2642,30.3397,13441.445084978,0
+PSCF.US,D,20140110,000000,30.3553,30.5189,30.3543,30.5032,8733.3153111559,0
+PSCF.US,D,20140113,000000,30.3397,30.3631,30.0282,30.0282,7737.9929934029,0
+PSCF.US,D,20140114,000000,30.3769,30.5316,30.176,30.5316,42965.257138039,0
+PSCF.US,D,20140115,000000,30.5649,30.6796,30.5316,30.6521,35982.688262726,0
+PSCF.US,D,20140116,000000,30.7471,30.7471,30.3954,30.5482,14958.418381575,0
+PSCF.US,D,20140117,000000,30.5728,30.5884,30.2838,30.4719,13540.466895053,0
+PSCF.US,D,20140121,000000,30.5649,30.8363,30.5649,30.8128,36346.108514132,0
+PSCF.US,D,20140122,000000,30.9695,31.0449,30.8078,31.0449,46689.29387154,0
+PSCF.US,D,20140123,000000,31.0449,31.0449,30.5111,30.5884,14958.418381575,0
+PSCF.US,D,20140124,000000,30.2838,30.4875,29.9919,30.1604,13540.466895053,0
+PSCF.US,D,20140127,000000,30.1173,30.1604,29.6637,29.744,13930.42907493,0
+PSCF.US,D,20140128,000000,29.7812,29.8596,29.6256,29.7039,19861.529245336,0
+PSCF.US,D,20140129,000000,30.0193,30.0193,29.3101,29.3738,10832.169347361,0
+PSCF.US,D,20140130,000000,29.3786,29.9772,29.3786,29.7959,7998.3080611229,0
+PSCF.US,D,20140131,000000,28.883,29.6794,28.883,29.6324,26052.944483461,0
+PSCF.US,D,20140203,000000,29.3013,29.3316,28.5009,28.5343,23528.398748278,0
+PSCF.US,D,20140204,000000,28.6958,29.1475,28.5646,28.8272,23151.707532636,0
+PSCF.US,D,20140205,000000,28.5891,28.835,28.5891,28.6469,12982.065553707,0
+PSCF.US,D,20140206,000000,28.8272,28.9516,28.7439,28.929,29161.412645059,0
+PSCF.US,D,20140207,000000,28.9212,29.0544,28.8516,28.9594,12347.100957152,0
+PSCF.US,D,20140210,000000,28.8272,29.0054,28.8242,28.9212,13470.028700258,0
+PSCF.US,D,20140211,000000,28.975,29.5236,28.975,29.4237,10159.433544901,0
+PSCF.US,D,20140212,000000,29.3786,29.4639,29.3121,29.3346,5654.4516082399,0
+PSCF.US,D,20140213,000000,29.0994,29.6324,29.0994,29.6157,5654.4516082399,0
+PSCF.US,D,20140214,000000,29.6559,29.7509,29.5805,29.7009,4764.2761609777,0
+PSCF.US,D,20140218,000000,29.8028,30.0016,29.7313,29.9223,12092.910949848,0
+PSCF.US,D,20140219,000000,30.0536,30.0536,29.4639,29.4639,12689.083497097,0
+PSCF.US,D,20140220,000000,29.744,29.7724,29.5403,29.7097,5039.9038797401,0
+PSCF.US,D,20140221,000000,29.6705,29.8528,29.5805,29.7215,9409.1136438251,0
+PSCF.US,D,20140224,000000,29.9292,30.1604,29.8674,29.9439,17863.73870601,0
+PSCF.US,D,20140225,000000,29.8762,30.0066,29.8195,29.8195,7348.0308135243,0
+PSCF.US,D,20140226,000000,29.9292,30.1564,29.9292,30.0889,5541.1379905265,0
+PSCF.US,D,20140227,000000,29.9439,30.1486,29.9439,30.1486,7354.1558739412,0
+PSCF.US,D,20140228,000000,30.3171,30.4855,30.1956,30.3171,12877.93952662,0
+PSCF.US,D,20140303,000000,30.0987,30.2593,29.8528,30.2309,49990.701436272,0
+PSCF.US,D,20140304,000000,30.7109,31.1311,30.7109,31.0469,6888.6512822536,0
+PSCF.US,D,20140305,000000,30.8294,30.9538,30.799,30.8519,6860.0676669746,0
+PSCF.US,D,20140306,000000,30.992,31.0684,30.9372,31.0684,7415.4064781106,0
+PSCF.US,D,20140307,000000,31.1615,31.1615,30.8833,30.9097,16022.137207317,0
+PSCF.US,D,20140310,000000,30.8833,31.0057,30.8765,30.9803,9930.764622668,0
+PSCF.US,D,20140311,000000,30.9097,31.0273,30.7902,30.8441,11393.633218914,0
+PSCF.US,D,20140312,000000,30.6942,30.9754,30.6942,30.8901,6790.6503155826,0
+PSCF.US,D,20140313,000000,31.1752,31.1752,30.5728,30.6942,5167.5093050931,0
+PSCF.US,D,20140314,000000,30.8441,30.9166,30.6942,30.7501,5125.6547255773,0
+PSCF.US,D,20140317,000000,31.0518,31.1487,31.0361,31.0596,2926.7580358953,0
+PSCF.US,D,20140318,000000,31.0752,31.2721,31.043,31.187,3345.3038310529,0
+PSCF.US,D,20140319,000000,31.2721,31.2721,30.8901,30.8901,7313.3221378283,0
+PSCF.US,D,20140320,000000,31.0832,31.2164,31.0117,31.1409,10257.434511571,0
+PSCF.US,D,20140321,000000,31.3927,31.4877,31.0998,31.0998,7151.0080367793,0
+PSCF.US,D,20140324,000000,31.1997,31.1997,30.7609,30.9744,9822.5552219687,0
+PSCF.US,D,20140325,000000,31.1047,31.1047,30.8343,30.944,5919.8708929741,0
+PSCF.US,D,20140326,000000,31.1997,31.1997,30.4238,30.4238,5781.03619019,0
+PSCF.US,D,20140327,000000,30.4288,30.4288,30.1085,30.1829,5361.4695516295,0
+PSCF.US,D,20140328,000000,30.5159,30.6335,30.1584,30.1584,5380.8655762832,0
+PSCF.US,D,20140331,000000,30.4591,30.8274,30.3054,30.7971,11518.176114059,0
+PSCF.US,D,20140401,000000,30.7814,31.0057,30.7177,31.0057,9590.8237695277,0
+PSCF.US,D,20140402,000000,31.2086,31.2633,31.0998,31.1899,11333.403458148,0
+PSCF.US,D,20140403,000000,28.881,31.1997,28.881,31.0273,8138.1636073097,0
+PSCF.US,D,20140404,000000,31.1537,31.183,30.5071,30.6071,5115.4462915491,0
+PSCF.US,D,20140407,000000,30.5287,30.5287,30.2123,30.3054,7870.70263577,0
+PSCF.US,D,20140408,000000,30.4777,30.655,30.3142,30.4591,6621.1903107139,0
+PSCF.US,D,20140409,000000,30.3817,30.4777,30.3142,30.4777,5932.1210138079,0
+PSCF.US,D,20140410,000000,30.4444,30.4905,29.8126,29.8195,6815.1505572503,0
+PSCF.US,D,20140411,000000,29.5589,29.9615,29.5589,29.6344,7032.5902020518,0
+PSCF.US,D,20140414,000000,29.8391,29.9459,29.4707,29.6578,17535.027130301,0
+PSCF.US,D,20140415,000000,29.8391,30.0222,29.5589,29.9301,8307.6236121785,0
+PSCF.US,D,20140416,000000,30.032,30.0927,30.0095,30.0477,5045.0080967542,0
+PSCF.US,D,20140417,000000,30.13,30.3739,30.13,30.3455,4674.4419415293,0
+PSCF.US,D,20140421,000000,30.3367,30.4238,30.2123,30.2339,12580.874096398,0
+PSCF.US,D,20140422,000000,30.2417,30.6521,30.2417,30.4288,10564.708375821,0
+PSCF.US,D,20140423,000000,30.3719,30.5522,30.3661,30.3896,7906.4321548688,0
+PSCF.US,D,20140424,000000,30.27,30.27,30.0546,30.0703,5398.2199141312,0
+PSCF.US,D,20140425,000000,29.8215,30.0477,29.7303,29.7588,4721.4007380591,0
+PSCF.US,D,20140428,000000,29.8126,29.9311,29.4707,29.7215,3980.2684276092,0
+PSCF.US,D,20140429,000000,29.9468,29.9468,29.651,29.6891,6130.1646339557,0
+PSCF.US,D,20140430,000000,29.5266,29.8038,29.4188,29.746,13945.741725973,0
+PSCF.US,D,20140501,000000,29.5403,29.8978,29.4894,29.6118,7177.5499652527,0
+PSCF.US,D,20140502,000000,30.0408,30.1584,29.7588,29.8391,8428.0831337116,0
+PSCF.US,D,20140505,000000,29.4972,29.8547,29.4972,29.6372,6124.0395735388,0
+PSCF.US,D,20140506,000000,29.5814,29.6196,29.3101,29.3101,18801.893793205,0
+PSCF.US,D,20140507,000000,29.3855,29.4188,29.2925,29.4188,4595.8369995118,0
+PSCF.US,D,20140508,000000,29.5138,29.9076,29.4717,29.5569,3765.8913130163,0
+PSCF.US,D,20140509,000000,29.4796,29.7019,29.4796,29.6196,5214.4681016229,0
+PSCF.US,D,20140512,000000,29.7979,30.2348,29.7901,30.1976,5518.6794356644,0
+PSCF.US,D,20140513,000000,30.1329,30.2279,29.8401,29.8459,3910.8510762172,0
+PSCF.US,D,20140514,000000,29.4884,29.6196,29.2318,29.2699,10542.249820959,0
+PSCF.US,D,20140515,000000,28.8007,29.0534,28.7252,29.0299,14051.909439867,0
+PSCF.US,D,20140516,000000,29.0613,29.2318,28.9476,29.2318,6301.6663256301,0
+PSCF.US,D,20140519,000000,29.359,29.5011,29.3571,29.363,4502.9402498549,0
+PSCF.US,D,20140520,000000,29.2699,29.2837,29.0515,29.2318,16030.303954539,0
+PSCF.US,D,20140521,000000,29.3169,29.3169,29.1132,29.2699,6069.9348731891,0
+PSCF.US,D,20140522,000000,29.3257,29.5197,29.3257,29.4904,6645.6905523816,0
+PSCF.US,D,20140523,000000,29.6324,29.746,29.5863,29.651,8687.3773580288,0
+PSCF.US,D,20140527,000000,29.6813,30.2123,29.6813,30.1349,10023.661372325,0
+PSCF.US,D,20140528,000000,29.9938,29.9938,29.7832,29.7891,3305.4909383428,0
+PSCF.US,D,20140529,000000,29.8782,30.0066,29.7656,29.8303,5274.6978623895,0
+PSCF.US,D,20140530,000000,29.842,29.9575,29.8126,29.891,11149.65164564,0
+PSCF.US,D,20140602,000000,29.746,30.032,29.7303,30.0154,12735.021450225,0
+PSCF.US,D,20140603,000000,29.8391,30.0408,29.7215,29.9585,21603.088090553,0
+PSCF.US,D,20140604,000000,29.7979,30.032,29.7979,29.9243,3574.9935966882,0
+PSCF.US,D,20140605,000000,29.9585,30.7451,29.9585,30.6413,4634.6290488191,0
+PSCF.US,D,20140606,000000,30.7451,31.0175,30.7451,31.0175,3953.7264991358,0
+PSCF.US,D,20140609,000000,31.0205,31.2086,30.9744,31.0469,8905.8378462331,0
+PSCF.US,D,20140610,000000,30.9999,30.9999,30.7892,30.7971,6421.1050037604,0
+PSCF.US,D,20140611,000000,30.7089,30.7716,30.561,30.5698,10224.767522681,0
+PSCF.US,D,20140612,000000,30.4444,30.6169,30.4062,30.4062,6895.7971860734,0
+PSCF.US,D,20140613,000000,30.4004,30.6081,30.3513,30.414,6316.9789766724,0
+PSCF.US,D,20140616,000000,30.4004,30.4062,30.27,30.32,19214.314527946,0
+PSCF.US,D,20140617,000000,30.5855,30.8186,30.5855,30.7814,5671.8059460879,0
+PSCF.US,D,20140618,000000,30.7628,31.0117,30.5933,31.0117,4788.7764026455,0
+PSCF.US,D,20140619,000000,30.8441,30.9274,30.7441,30.8921,6581.3774180037,0
+PSCF.US,D,20140620,000000,30.7745,31.1459,30.7745,31.0312,5292.0522002375,0
+PSCF.US,D,20140623,000000,31.2369,31.2369,30.9313,30.9313,7093.8408062212,0
+PSCF.US,D,20140624,000000,30.9636,31.1575,30.8989,30.8989,5206.3013544004,0
+PSCF.US,D,20140625,000000,30.7844,31.0019,30.6521,30.9636,7503.1990107535,0
+PSCF.US,D,20140626,000000,30.8304,30.9959,30.7275,30.8695,6812.0880270419,0
+PSCF.US,D,20140627,000000,31.0155,31.1361,30.9763,31.0469,8033.0167368189,0
+PSCF.US,D,20140630,000000,30.9959,31.0792,30.8216,31.0792,5680.9935367133,0
+PSCF.US,D,20140701,000000,31.328,31.5974,31.2859,31.3849,4620.3372411796,0
+PSCF.US,D,20140702,000000,31.4397,31.4397,31.086,31.1713,18637.53800535,0
+PSCF.US,D,20140703,000000,31.4877,31.4877,31.3035,31.376,2538.8375428223,0
+PSCF.US,D,20140707,000000,31.2986,31.2986,31.0312,31.0636,2812.423574779,0
+PSCF.US,D,20140708,000000,30.8783,30.9342,30.7559,30.9342,5214.4681016229,0
+PSCF.US,D,20140709,000000,30.8882,30.9861,30.7912,30.8451,8917.0671236641,0
+PSCF.US,D,20140710,000000,30.4591,30.6109,30.4591,30.5865,4669.3377245151,0
+PSCF.US,D,20140711,000000,30.5179,30.5728,30.4386,30.5728,5585.0342568479,0
+PSCF.US,D,20140714,000000,30.6179,30.7403,30.5796,30.6786,10750.501875135,0
+PSCF.US,D,20140715,000000,30.7834,30.7834,30.4288,30.7197,3226.8859963254,0
+PSCF.US,D,20140716,000000,30.6002,30.7471,30.4238,30.6403,7734.9304631944,0
+PSCF.US,D,20140717,000000,30.3503,30.4777,30.1506,30.1506,6404.7715093153,0
+PSCF.US,D,20140718,000000,30.3269,30.5522,30.2691,30.4963,5061.3415911994,0
+PSCF.US,D,20140721,000000,30.414,30.414,30.178,30.319,6864.1510405859,0
+PSCF.US,D,20140722,000000,30.4757,30.6081,30.4591,30.4689,3668.911189748,0
+PSCF.US,D,20140723,000000,30.3592,30.5238,30.3503,30.5081,3835.3086644083,0
+PSCF.US,D,20140724,000000,30.7197,30.7549,30.5081,30.609,5801.4530582465,0
+PSCF.US,D,20140725,000000,30.4591,30.5042,30.3269,30.413,7402.1355138739,0
+PSCF.US,D,20140728,000000,30.1868,30.4052,30.1574,30.3915,7470.5320218631,0
+PSCF.US,D,20140729,000000,30.2788,30.5522,30.2788,30.4062,6879.4636916282,0
+PSCF.US,D,20140730,000000,30.0997,30.5081,30.0997,30.4845,9113.0690570063,0
+PSCF.US,D,20140731,000000,30.3083,30.3661,29.9575,30.0124,5638.1181137947,0
+PSCF.US,D,20140801,000000,29.8948,29.9673,29.7009,29.7704,5915.7875193628,0
+PSCF.US,D,20140804,000000,29.8263,29.8263,29.5217,29.7342,10699.459704994,0
+PSCF.US,D,20140805,000000,29.5893,29.8655,29.5893,29.8117,4112.9780699763,0
+PSCF.US,D,20140806,000000,29.6833,29.9733,29.6833,29.9037,7268.405028104,0
+PSCF.US,D,20140807,000000,30.0046,30.0046,29.6362,29.7195,4898.0066467476,0
+PSCF.US,D,20140808,000000,29.6539,29.9351,29.6539,29.9351,5403.3241311453,0
+PSCF.US,D,20140811,000000,30.0899,30.3259,30.0899,30.2103,4469.2524175617,0
+PSCF.US,D,20140812,000000,30.1966,30.2259,29.9429,29.9429,3551.5141984233,0
+PSCF.US,D,20140813,000000,30.2397,30.3435,30.0839,30.3435,1863.0392101531,0
+PSCF.US,D,20140814,000000,30.2838,30.466,30.2339,30.3161,5567.6799189999,0
+PSCF.US,D,20140815,000000,30.418,30.418,30.0604,30.0604,2480.6494688613,0
+PSCF.US,D,20140818,000000,29.9125,30.6433,29.9125,30.5169,11580.447561631,0
+PSCF.US,D,20140819,000000,30.6355,30.7344,30.6021,30.6257,4763.2553175749,0
+PSCF.US,D,20140820,000000,30.562,30.6942,30.4062,30.6021,9889.930886555,0
+PSCF.US,D,20140821,000000,30.5698,30.7795,30.4845,30.7765,4746.9218231297,0
+PSCF.US,D,20140822,000000,30.6942,30.7883,30.6629,30.6942,3525.9931133527,0
+PSCF.US,D,20140825,000000,30.8,30.8304,30.609,30.66,5231.8224394709,0
+PSCF.US,D,20140826,000000,30.7344,30.9392,30.7344,30.9156,6630.3779013393,0
+PSCF.US,D,20140827,000000,30.8843,30.8921,30.7647,30.8138,5178.7385825241,0
+PSCF.US,D,20140828,000000,30.5865,30.7197,30.5757,30.5757,4490.690129021,0
+PSCF.US,D,20140829,000000,30.609,30.7912,30.5081,30.7912,5755.5151051195,0
+PSCF.US,D,20140902,000000,30.6708,30.9568,30.6708,30.9568,3315.6993723711,0
+PSCF.US,D,20140903,000000,30.9773,31.1459,30.8314,30.8314,5498.2625676079,0
+PSCF.US,D,20140904,000000,30.9773,31.0449,30.7912,30.7912,3904.7260158003,0
+PSCF.US,D,20140905,000000,31.0097,31.0097,30.656,30.7559,6543.6062120993,0
+PSCF.US,D,20140908,000000,30.7403,30.9695,30.7344,30.8196,6889.6721256565,0
+PSCF.US,D,20140909,000000,30.702,30.702,30.5522,30.5943,6047.476318327,0
+PSCF.US,D,20140910,000000,30.5796,30.6884,30.5248,30.6179,5352.2819610041,0
+PSCF.US,D,20140911,000000,30.4905,30.8529,30.4905,30.8,5689.1602839359,0
+PSCF.US,D,20140912,000000,30.6433,30.7745,30.3592,30.4366,4048.6649355984,0
+PSCF.US,D,20140915,000000,30.1868,30.3259,30.1329,30.2211,4904.1317071646,0
+PSCF.US,D,20140916,000000,30.2975,30.3435,30.1574,30.2612,5465.5955787176,0
+PSCF.US,D,20140917,000000,30.2544,30.4503,30.178,30.3318,5123.6130387716,0
+PSCF.US,D,20140918,000000,30.6257,30.7109,30.4777,30.562,14547.018490236,0
+PSCF.US,D,20140919,000000,30.6982,30.7403,30.3602,30.3621,8456.6667489907,0
+PSCF.US,D,20140922,000000,30.0585,30.1408,30.0458,30.0458,1924.2898143225,0
+PSCF.US,D,20140923,000000,29.9184,29.9547,29.6568,29.6989,6442.5427152197,0
+PSCF.US,D,20140924,000000,29.6725,29.8057,29.6568,29.7666,6285.3328311849,0
+PSCF.US,D,20140925,000000,29.6186,29.6186,29.3444,29.5383,10492.228494221,0
+PSCF.US,D,20140926,000000,29.4315,29.6,29.4315,29.6,4180.3537345626,0
+PSCF.US,D,20140929,000000,29.3678,29.6128,29.3678,29.4766,12743.188197447,0
+PSCF.US,D,20140930,000000,29.3522,29.5707,29.3522,29.459,50347.99662726,0
+PSCF.US,D,20141001,000000,29.3307,29.4864,29.0838,29.0976,14516.393188152,0
+PSCF.US,D,20141002,000000,29.1082,29.5236,29.0976,29.4315,8412.7704826693,0
+PSCF.US,D,20141003,000000,29.4295,29.6891,29.4295,29.5383,4843.901946398,0
+PSCF.US,D,20141006,000000,29.5109,29.5814,29.4247,29.5629,5000.09098703,0
+PSCF.US,D,20141007,000000,29.3542,29.3542,29.1485,29.1485,5672.8267894907,0
+PSCF.US,D,20141008,000000,29.2013,29.602,29.0701,29.602,15195.25405103,0
+PSCF.US,D,20141009,000000,29.5629,29.5629,29.2406,29.2406,2543.9417598364,0
+PSCF.US,D,20141010,000000,29.1925,29.5383,29.122,29.122,7018.2983944122,0
+PSCF.US,D,20141013,000000,29.3816,29.6921,29.3816,29.3826,14359.183304116,0
+PSCF.US,D,20141014,000000,29.9331,30.0184,29.7215,29.8195,10141.05836365,0
+PSCF.US,D,20141015,000000,29.5843,29.6568,29.1847,29.6098,15901.677685783,0
+PSCF.US,D,20141016,000000,29.3678,29.9879,29.3678,29.9879,46756.669536127,0
+PSCF.US,D,20141017,000000,30.0741,30.0741,29.6568,29.7666,14635.831866282,0
+PSCF.US,D,20141020,000000,29.6256,30.0026,29.6256,29.9948,6379.2504242447,0
+PSCF.US,D,20141021,000000,30.2779,30.5454,30.2339,30.4513,8975.2551976251,0
+PSCF.US,D,20141022,000000,30.4591,30.6364,30.2161,30.2161,10111.453904968,0
+PSCF.US,D,20141023,000000,30.5502,30.6521,30.4052,30.5698,7717.5761253464,0
+PSCF.US,D,20141024,000000,30.5943,30.5943,30.3425,30.5081,9231.4868917338,0
+PSCF.US,D,20141027,000000,30.2505,30.7726,30.2505,30.7325,10033.869806353,0
+PSCF.US,D,20141028,000000,30.9568,31.3643,30.9392,31.3643,10010.390408088,0
+PSCF.US,D,20141029,000000,31.3643,31.469,30.8715,31.469,8139.1844507126,0
+PSCF.US,D,20141030,000000,31.5475,31.7767,31.4045,31.62,5990.3090877689,0
+PSCF.US,D,20141031,000000,32.291,32.291,32.0911,32.2782,33192.72324281,0
+PSCF.US,D,20141103,000000,32.3674,32.4565,32.2233,32.2547,6145.4772849981,0
+PSCF.US,D,20141104,000000,32.1832,32.2547,31.9952,32.1744,10561.645845613,0
+PSCF.US,D,20141105,000000,32.5388,32.5466,32.1989,32.2233,13940.637508959,0
+PSCF.US,D,20141106,000000,32.2175,32.3801,32.1508,32.2547,13642.551235335,0
+PSCF.US,D,20141107,000000,32.1009,32.2998,32.0813,32.2606,7228.5921353939,0
+PSCF.US,D,20141110,000000,32.2233,32.5545,32.2233,32.5545,5945.3919780446,0
+PSCF.US,D,20141111,000000,32.3742,32.4967,32.2958,32.3634,12421.622525557,0
+PSCF.US,D,20141112,000000,32.3948,32.6788,32.387,32.6504,4318.1675939438,0
+PSCF.US,D,20141113,000000,32.6926,32.7121,32.481,32.5133,5664.6600422682,0
+PSCF.US,D,20141114,000000,32.387,32.5232,32.1832,32.2155,5770.8277561618,0
+PSCF.US,D,20141117,000000,32.1058,32.238,32.0245,32.0343,16999.084343819,0
+PSCF.US,D,20141118,000000,32.1841,32.2283,32.0559,32.0735,9471.3850913974,0
+PSCF.US,D,20141119,000000,31.8071,31.9001,31.4994,31.7991,10835.23187757,0
+PSCF.US,D,20141120,000000,31.6817,31.9069,31.6023,31.854,7508.3032277676,0
+PSCF.US,D,20141121,000000,32.1214,32.1214,31.8001,31.8129,10323.789332755,0
+PSCF.US,D,20141124,000000,32.0803,32.1332,32.003,32.1058,6927.4433315609,0
+PSCF.US,D,20141125,000000,32.2782,32.2782,32.0559,32.1989,8230.0395135639,0
+PSCF.US,D,20141126,000000,32.2782,32.433,32.2468,32.3419,6376.1878940362,0
+PSCF.US,D,20141128,000000,32.286,32.6152,32.286,32.4173,4434.5437418657,0
+PSCF.US,D,20141201,000000,31.9157,31.9157,31.6787,31.6787,5244.0725603048,0
+PSCF.US,D,20141202,000000,31.903,31.9383,31.8452,31.9157,6712.0453735652,0
+PSCF.US,D,20141203,000000,31.9628,32.1176,31.9245,32.0647,6417.0216301491,0
+PSCF.US,D,20141204,000000,32.0891,32.1607,31.9765,32.0559,8658.7937427498,0
+PSCF.US,D,20141205,000000,32.4163,32.4967,32.3664,32.3664,12066.369021375,0
+PSCF.US,D,20141208,000000,32.481,32.6994,32.2704,32.2998,23473.273204526,0
+PSCF.US,D,20141209,000000,32.142,32.7641,32.142,32.673,15832.260334391,0
+PSCF.US,D,20141210,000000,32.5937,32.672,32.1332,32.2057,5149.1341238422,0
+PSCF.US,D,20141211,000000,32.4967,32.5133,32.2243,32.2566,6226.1239138211,0
+PSCF.US,D,20141212,000000,32.1322,32.1322,31.856,31.861,6597.7109124489,0
+PSCF.US,D,20141215,000000,31.9069,31.9069,31.3799,31.5219,12444.08108042,0
+PSCF.US,D,20141216,000000,31.5611,31.861,31.3114,31.6464,9843.992933428,0
+PSCF.US,D,20141217,000000,31.5475,32.3253,31.5475,32.3253,7739.0138368057,0
+PSCF.US,D,20141218,000000,32.481,32.6632,32.387,32.6073,5177.7177391213,0
+PSCF.US,D,20141219,000000,32.9522,32.9522,32.5124,32.7063,8229.018670161,0
+PSCF.US,D,20141222,000000,32.7739,32.9963,32.7269,32.9963,12603.33265126,0
+PSCF.US,D,20141223,000000,33.1755,33.2597,33.0384,33.0442,18662.038247018,0
+PSCF.US,D,20141224,000000,32.8327,33.4018,32.8327,33.1129,7686.9508232617,0
+PSCF.US,D,20141226,000000,33.1491,33.3401,33.1491,33.2529,4122.1656606017,0
+PSCF.US,D,20141229,000000,33.6399,33.6829,33.4772,33.5164,10654.54259527,0
+PSCF.US,D,20141230,000000,33.5644,33.6898,33.4518,33.4772,10447.311384497,0
+PSCF.US,D,20141231,000000,33.6095,33.678,33.1579,33.1579,7451.1359972095,0
+PSCF.US,D,20150102,000000,33.5948,33.5948,32.7504,33.1119,15433.110563887,0
+PSCF.US,D,20150105,000000,31.2506,32.9346,31.2506,32.6808,24560.471428533,0
+PSCF.US,D,20150106,000000,32.5515,32.7209,32.1587,32.2518,15465.777552778,0
+PSCF.US,D,20150107,000000,32.0667,32.4497,32.0667,32.4271,20909.935420036,0
+PSCF.US,D,20150108,000000,32.6808,32.8719,32.6808,32.8551,15287.129957284,0
+PSCF.US,D,20150109,000000,32.7533,32.7533,32.385,32.385,7751.2639576396,0
+PSCF.US,D,20150112,000000,32.1793,32.3713,32.1636,32.2106,26677.700645989,0
+PSCF.US,D,20150113,000000,32.577,32.7396,32.0755,32.2145,10561.645845613,0
+PSCF.US,D,20150114,000000,32.0941,32.2106,31.954,32.2106,6848.8383895435,0
+PSCF.US,D,20150115,000000,31.996,32.1646,31.8001,31.8776,23092.498615273,0
+PSCF.US,D,20150116,000000,31.8129,32.1508,31.8129,32.145,5570.7424492084,0
+PSCF.US,D,20150120,000000,32.2253,32.2253,31.9001,32.0274,23419.168504176,0
+PSCF.US,D,20150121,000000,32.0755,32.1871,31.8688,31.9177,28257.96623356,0
+PSCF.US,D,20150122,000000,32.0499,32.8425,32.0499,32.8425,11675.385998093,0
+PSCF.US,D,20150123,000000,32.7073,32.7886,32.5633,32.5839,22528.993056914,0
+PSCF.US,D,20150126,000000,32.6534,32.8885,32.6534,32.8885,6294.5204218103,0
+PSCF.US,D,20150127,000000,32.7131,32.766,32.5985,32.6005,9246.7995427762,0
+PSCF.US,D,20150128,000000,32.5691,32.5937,32.2998,32.3291,8383.1660239874,0
+PSCF.US,D,20150129,000000,32.0745,32.3193,31.9255,32.3193,9074.277007699,0
+PSCF.US,D,20150130,000000,32.1646,32.1646,31.8286,31.8286,8921.1504972754,0
+PSCF.US,D,20150202,000000,31.2849,31.8071,30.9117,31.7806,10085.932819897,0
+PSCF.US,D,20150203,000000,32.0755,32.5222,32.0755,32.5035,6115.8728263162,0
+PSCF.US,D,20150204,000000,32.626,32.6975,32.5437,32.6906,6767.1709173176,0
+PSCF.US,D,20150205,000000,32.6906,33.0648,32.6906,33.0648,6410.8965697322,0
+PSCF.US,D,20150206,000000,33.0237,33.2676,32.911,32.911,21614.317367984,0
+PSCF.US,D,20150209,000000,32.9188,32.9188,32.6063,32.6494,4808.1724272992,0
+PSCF.US,D,20150210,000000,32.2978,32.7131,32.2978,32.5917,6933.5683919779,0
+PSCF.US,D,20150211,000000,32.6622,32.6622,32.4095,32.5554,4510.0861536747,0
+PSCF.US,D,20150212,000000,32.6113,32.9258,32.6113,32.9258,10154.329327886,0
+PSCF.US,D,20150213,000000,33.0854,33.0854,32.8052,32.9649,8240.2479475921,0
+PSCF.US,D,20150217,000000,32.8385,33.1667,32.8385,32.9796,11518.176114059,0
+PSCF.US,D,20150218,000000,32.91,32.91,32.7739,32.8944,9147.7777327023,0
+PSCF.US,D,20150219,000000,32.6574,32.815,32.6574,32.6906,8481.1669906585,0
+PSCF.US,D,20150220,000000,32.6574,32.8327,32.5466,32.8327,5421.6993123961,0
+PSCF.US,D,20150223,000000,32.6494,32.8229,32.6494,32.8229,3177.8855129899,0
+PSCF.US,D,20150224,000000,32.912,33.0628,32.815,32.8719,10371.768972688,0
+PSCF.US,D,20150225,000000,32.8944,33.0237,32.7269,32.7739,8491.3754246867,0
+PSCF.US,D,20150226,000000,32.817,32.8787,32.7818,32.8062,5279.8020794037,0
+PSCF.US,D,20150227,000000,32.7435,32.8944,32.7131,32.7974,5537.0546169152,0
+PSCF.US,D,20150302,000000,32.8229,32.959,32.5701,32.8327,4778.5679686173,0
+PSCF.US,D,20150303,000000,32.8327,32.8327,32.5545,32.7739,8047.3085444584,0
+PSCF.US,D,20150304,000000,32.6416,32.6416,32.4144,32.5466,7548.1161204777,0
+PSCF.US,D,20150305,000000,32.4399,32.6494,32.4399,32.5917,3398.3876879998,0
+PSCF.US,D,20150306,000000,32.5545,32.5633,32.0941,32.145,17230.815796259,0
+PSCF.US,D,20150309,000000,32.3301,32.4477,32.3066,32.4477,3896.5592685777,0
+PSCF.US,D,20150310,000000,32.1214,32.2253,32.1038,32.1302,4903.1108637617,0
+PSCF.US,D,20150311,000000,32.2586,32.4399,32.1088,32.4399,5028.6746023091,0
+PSCF.US,D,20150312,000000,32.7739,32.9796,32.6975,32.9796,6411.917413135,0
+PSCF.US,D,20150313,000000,33.0237,33.0854,32.7209,33.0158,8675.1272371949,0
+PSCF.US,D,20150316,000000,33.2431,33.3264,33.1491,33.2176,41503.409385196,0
+PSCF.US,D,20150317,000000,33.1324,33.2353,33.0707,33.2353,5281.8437662093,0
+PSCF.US,D,20150318,000000,33.3401,33.443,33.1207,33.2597,7669.5964854137,0
+PSCF.US,D,20150319,000000,33.3176,33.3176,33.2265,33.2265,2263.2098240599,0
+PSCF.US,D,20150320,000000,33.6173,33.8426,33.6026,33.8015,4712.2131474337,0
+PSCF.US,D,20150323,000000,33.971,34.0934,33.9161,34.0591,6391.5005450786,0
+PSCF.US,D,20150324,000000,33.8446,33.9612,33.826,33.9464,5763.681852342,0
+PSCF.US,D,20150325,000000,33.7789,33.8602,33.2039,33.2039,6511.9600666117,0
+PSCF.US,D,20150326,000000,33.0139,33.1746,33.0041,33.1109,5012.3411078639,0
+PSCF.US,D,20150327,000000,33.0364,33.0776,32.9717,33.0609,6767.1709173176,0
+PSCF.US,D,20150330,000000,33.3557,33.682,33.3401,33.6193,30693.698592697,0
+PSCF.US,D,20150331,000000,33.4723,33.4978,33.2754,33.2754,10559.604158808,0
+PSCF.US,D,20150401,000000,33.2509,33.4899,33.197,33.2676,7893.1611906321,0
+PSCF.US,D,20150402,000000,33.724,33.724,33.5067,33.6026,5636.0764269891,0
+PSCF.US,D,20150406,000000,33.5722,33.7329,33.5722,33.6349,8395.4161448213,0
+PSCF.US,D,20150407,000000,33.4684,33.579,33.3881,33.3881,4530.5030217311,0
+PSCF.US,D,20150408,000000,33.5252,33.5252,33.3793,33.3949,3634.202514052,0
+PSCF.US,D,20150409,000000,33.2999,33.3489,33.0413,33.1177,6719.1912773849,0
+PSCF.US,D,20150410,000000,33.2108,33.3401,33.2108,33.2176,5636.0764269891,0
+PSCF.US,D,20150413,000000,33.2255,33.5164,33.2255,33.4851,8017.7040857765,0
+PSCF.US,D,20150414,000000,33.2255,33.3949,33.1892,33.2676,8896.6502556077,0
+PSCF.US,D,20150415,000000,33.3949,33.6683,33.3557,33.5164,6606.8985030743,0
+PSCF.US,D,20150416,000000,33.2421,33.5958,33.2421,33.5722,7673.679859025,0
+PSCF.US,D,20150417,000000,33.1892,33.1892,32.916,33.0452,6391.5005450786,0
+PSCF.US,D,20150420,000000,33.1236,33.3724,33.1236,33.2784,6026.0386068677,0
+PSCF.US,D,20150421,000000,33.4018,33.4018,33.2343,33.2343,4687.712905766,0
+PSCF.US,D,20150422,000000,33.2421,33.5067,33.2421,33.4518,5516.6377488587,0
+PSCF.US,D,20150423,000000,33.3871,33.5478,33.3166,33.5389,7141.8204461539,0
+PSCF.US,D,20150424,000000,33.4184,33.5164,33.4184,33.443,7014.215020801,0
+PSCF.US,D,20150427,000000,33.436,33.5722,33.1187,33.2176,4132.3740946299,0
+PSCF.US,D,20150428,000000,33.1892,33.5478,33.1892,33.5321,6266.9576499341,0
+PSCF.US,D,20150429,000000,33.4899,33.5321,33.3166,33.3342,4008.8520428883,0
+PSCF.US,D,20150430,000000,32.9404,32.9404,32.5809,32.5809,2127.4376514844,0
+PSCF.US,D,20150501,000000,32.6211,32.7641,32.5084,32.6211,3006.3838213155,0
+PSCF.US,D,20150504,000000,32.7798,32.8297,32.6945,32.7024,5514.5960620531,0
+PSCF.US,D,20150505,000000,32.6612,32.6612,32.286,32.286,4387.5849453358,0
+PSCF.US,D,20150506,000000,32.381,32.3889,32.2292,32.2929,4050.706622404,0
+PSCF.US,D,20150507,000000,32.5515,32.8699,32.5515,32.7406,7648.1587739544,0
+PSCF.US,D,20150508,000000,32.8934,32.9238,32.7876,32.7876,2256.0639202402,0
+PSCF.US,D,20150511,000000,32.8042,32.9326,32.6035,32.6554,7389.88539304,0
+PSCF.US,D,20150512,000000,32.3429,32.8444,32.2704,32.7944,6466.0221134847,0
+PSCF.US,D,20150513,000000,32.8699,32.8699,32.6554,32.6867,4763.2553175749,0
+PSCF.US,D,20150514,000000,32.8533,33.0364,32.8366,32.9649,6136.2896943727,0
+PSCF.US,D,20150515,000000,33.0041,33.0776,32.8523,32.8523,4663.2126640982,0
+PSCF.US,D,20150518,000000,33.0678,33.2587,32.9238,33.2587,1797.7052323724,0
+PSCF.US,D,20150519,000000,33.2833,33.3254,33.1559,33.3254,3505.5762452962,0
+PSCF.US,D,20150520,000000,33.1559,33.3254,33.1559,33.2833,8645.5227785131,0
+PSCF.US,D,20150521,000000,33.2911,33.2911,33.0776,33.2039,3882.2674609381,0
+PSCF.US,D,20150522,000000,33.197,33.197,33.0217,33.0776,5012.3411078639,0
+PSCF.US,D,20150526,000000,32.8199,32.8199,32.1675,32.7455,5593.2010040705,0
+PSCF.US,D,20150527,000000,32.6945,33.0452,32.6945,33.0306,9774.575582036,0
+PSCF.US,D,20150528,000000,32.9649,33.1187,32.9649,33.0834,10103.287157745,0
+PSCF.US,D,20150529,000000,32.9943,33.0041,32.7562,32.916,4763.2553175749,0
+PSCF.US,D,20150601,000000,32.8983,33.0942,32.6554,32.9443,8462.7918094076,0
+PSCF.US,D,20150602,000000,32.9365,33.2255,32.9365,33.1187,3685.2446841932,0
+PSCF.US,D,20150603,000000,33.3489,33.3489,33.1657,33.3401,2505.1497105291,0
+PSCF.US,D,20150604,000000,33.2176,33.2176,33.0139,33.0776,3882.2674609381,0
+PSCF.US,D,20150605,000000,33.1305,33.2421,33.0776,33.2255,11148.630802237,0
+PSCF.US,D,20150608,000000,33.2421,33.3401,33.2421,33.3401,2381.6276587875,0
+PSCF.US,D,20150609,000000,33.0697,33.3401,33.0452,33.3078,3881.2466175353,0
+PSCF.US,D,20150610,000000,33.5644,33.7975,33.4899,33.7152,4464.1482005476,0
+PSCF.US,D,20150611,000000,33.7789,33.7789,33.5576,33.7026,3598.4729949532,0
+PSCF.US,D,20150612,000000,33.6594,33.6594,33.5722,33.6594,4387.5849453358,0
+PSCF.US,D,20150615,000000,33.3078,33.6751,33.3078,33.6349,6266.9576499341,0
+PSCF.US,D,20150616,000000,33.7064,33.8651,33.6271,33.8358,11651.906599829,0
+PSCF.US,D,20150617,000000,33.8887,33.9798,33.7388,33.8808,4637.6915790276,0
+PSCF.US,D,20150618,000000,33.7064,34.1286,33.7064,34.1052,41470.742396306,0
+PSCF.US,D,20150619,000000,34.1492,34.1903,34.1492,34.1903,2247.8971730176,0
+PSCF.US,D,20150622,000000,34.3177,34.5166,34.3177,34.398,5373.7196724634,0
+PSCF.US,D,20150623,000000,34.4391,34.5176,34.3931,34.496,5421.6993123961,0
+PSCF.US,D,20150624,000000,34.5038,34.5509,34.4059,34.4059,3495.367811268,0
+PSCF.US,D,20150625,000000,34.7438,34.7438,34.2687,34.3265,5123.6130387716,0
+PSCF.US,D,20150626,000000,34.3814,34.4872,34.3363,34.398,19112.230187664,0
+PSCF.US,D,20150629,000000,34.1639,34.3001,33.8201,33.8201,20488.32709467,0
+PSCF.US,D,20150630,000000,33.9111,33.9111,33.6966,33.8563,5024.5912286978,0
+PSCF.US,D,20150701,000000,29.3776,34.2472,29.3776,34.2472,8995.6720656816,0
+PSCF.US,D,20150702,000000,34.2139,34.2139,33.9023,34.1022,5622.8054627524,0
+PSCF.US,D,20150706,000000,33.9494,34.1247,33.919,34.1247,2871.6324921428,0
+PSCF.US,D,20150707,000000,33.965,34.1571,33.7662,34.1571,12744.20904085,0
+PSCF.US,D,20150708,000000,33.7897,33.9347,33.7897,33.8671,4872.485561677,0
+PSCF.US,D,20150709,000000,34.0718,34.2628,34.0239,34.1159,9867.4723316929,0
+PSCF.US,D,20150710,000000,34.2139,34.5733,34.2139,34.5733,3746.4952883626,0
+PSCF.US,D,20150713,000000,34.8712,34.877,34.6674,34.6674,5622.8054627524,0
+PSCF.US,D,20150714,000000,34.4391,34.831,34.4391,34.831,11428.341894611,0
+PSCF.US,D,20150715,000000,34.877,34.9573,34.8241,34.877,3494.3469678652,0
+PSCF.US,D,20150716,000000,35.1102,35.1268,35.1102,35.1268,3625.0149234266,0
+PSCF.US,D,20150717,000000,34.9417,34.9573,34.7438,34.9104,3868.9964967014,0
+PSCF.US,D,20150720,000000,34.8065,34.9897,34.7664,34.9652,3997.6227654572,0
+PSCF.US,D,20150721,000000,35.0132,35.1905,34.8065,34.8614,4375.3348245019,0
+PSCF.US,D,20150722,000000,34.6126,35.1268,34.5567,35.0622,37847.769159684,0
+PSCF.US,D,20150723,000000,34.9104,35.022,34.4725,34.4725,7621.616845481,0
+PSCF.US,D,20150724,000000,34.4293,34.4637,34.2628,34.3265,5499.2834110107,0
+PSCF.US,D,20150727,000000,34.1639,34.1982,34.0395,34.1903,9489.7602726482,0
+PSCF.US,D,20150728,000000,34.0885,34.1825,34.0885,34.1326,6743.6915190527,0
+PSCF.US,D,20150729,000000,34.1737,34.3363,34.1737,34.2834,4749.9843533382,0
+PSCF.US,D,20150730,000000,34.1159,34.3001,34.1159,34.2374,6120.9770433303,0
+PSCF.US,D,20150731,000000,34.5733,34.5822,34.5038,34.5038,3868.9964967014,0
+PSCF.US,D,20150803,000000,34.5969,34.5969,34.3559,34.4725,3366.7415425122,0
+PSCF.US,D,20150804,000000,34.7664,34.8153,34.496,34.5322,7621.616845481,0
+PSCF.US,D,20150805,000000,34.5822,34.734,34.3363,34.3814,5749.3900447025,0
+PSCF.US,D,20150806,000000,34.1326,34.2139,33.8201,34.0826,3464.7425091833,0
+PSCF.US,D,20150807,000000,33.9738,33.9905,33.7897,33.9905,4998.0493002243,0
+PSCF.US,D,20150810,000000,33.9817,34.2306,33.9817,34.1404,5245.0934037077,0
+PSCF.US,D,20150811,000000,33.9435,33.9435,33.7897,33.8554,6037.2678842988,0
+PSCF.US,D,20150812,000000,33.6379,33.6379,33.2842,33.5742,6372.1045204249,0
+PSCF.US,D,20150813,000000,33.4282,33.8044,33.4282,33.6692,4872.485561677,0
+PSCF.US,D,20150814,000000,33.7897,33.9259,33.6761,33.9259,2495.9621199037,0
+PSCF.US,D,20150817,000000,33.8044,34.2834,33.8044,34.1903,7994.2246875116,0
+PSCF.US,D,20150818,000000,34.3363,34.3363,34.1022,34.1982,8621.0225368453,0
+PSCF.US,D,20150819,000000,34.0297,34.1159,33.7799,33.919,4120.123973796,0
+PSCF.US,D,20150820,000000,33.6056,33.7084,33.4194,33.4282,1856943.7541948,0
+PSCF.US,D,20150821,000000,33.0776,33.3098,32.8601,32.9787,32601.654912574,0
+PSCF.US,D,20150824,000000,30.9039,32.4418,28.7791,31.6219,32496.508042084,0
+PSCF.US,D,20150825,000000,31.861,32.1734,30.948,30.948,74954.40600892,0
+PSCF.US,D,20150826,000000,32.004,32.004,30.9225,31.6679,47842.84691673,0
+PSCF.US,D,20150827,000000,31.8442,32.2772,31.614,32.0941,17240.003386885,0
+PSCF.US,D,20150828,000000,32.2204,32.2204,31.8766,32.0176,12989.211457528,0
+PSCF.US,D,20150831,000000,31.9687,32.1088,31.9403,32.0853,60958.642956209,0
+PSCF.US,D,20150901,000000,31.6219,31.6219,31.0273,31.1174,29604.458681884,0
+PSCF.US,D,20150902,000000,31.4828,31.4828,31.0832,31.476,30105.692792671,0
+PSCF.US,D,20150903,000000,31.6915,31.8266,31.5798,31.6307,47219.111597606,0
+PSCF.US,D,20150904,000000,31.4211,31.4289,31.0117,31.2036,27110.538248786,0
+PSCF.US,D,20150908,000000,31.6425,31.8864,31.5239,31.8678,8116.7258958504,0
+PSCF.US,D,20150909,000000,32.3243,32.3409,31.7903,31.7903,16115.033956973,0
+PSCF.US,D,20150910,000000,32.1803,32.1803,31.7649,31.8266,14575.602105515,0
+PSCF.US,D,20150911,000000,31.9001,32.1382,31.7336,31.996,31605.311751419,0
+PSCF.US,D,20150914,000000,32.2606,32.2998,32.1382,32.1665,13494.528941925,0
+PSCF.US,D,20150915,000000,32.1891,32.5731,32.1803,32.5505,16614.226380954,0
+PSCF.US,D,20150916,000000,32.4986,32.7719,32.4839,32.7484,6994.8189961473,0
+PSCF.US,D,20150917,000000,32.9238,33.9494,32.4741,32.4741,19354.170074133,0
+PSCF.US,D,20150918,000000,32.097,32.2998,32.0451,32.0451,16726.519155265,0
+PSCF.US,D,20150921,000000,32.2155,32.6416,32.2155,32.4545,16305.931673302,0
+PSCF.US,D,20150922,000000,32.3918,32.3918,32.1048,32.2155,8964.025920194,0
+PSCF.US,D,20150923,000000,32.1744,32.4888,32.1744,32.4291,8464.8334962133,0
+PSCF.US,D,20150924,000000,32.3281,32.4457,32.1685,32.4066,7543.0119034636,0
+PSCF.US,D,20150925,000000,32.7367,32.9296,32.6494,32.7219,7843.1398638937,0
+PSCF.US,D,20150928,000000,32.4829,32.5358,32.1685,32.1841,8497.5004851036,0
+PSCF.US,D,20150929,000000,32.1107,32.3203,32.0882,32.0882,11325.236710925,0
+PSCF.US,D,20150930,000000,32.3027,32.4457,32.1989,32.4457,10581.041870267,0
+PSCF.US,D,20151001,000000,32.3351,32.5545,32.1107,32.2949,4602.9829033316,0
+PSCF.US,D,20151002,000000,32.1107,32.1499,31.5327,32.1499,5102.1753273123,0
+PSCF.US,D,20151005,000000,32.4721,32.9933,32.4721,32.9845,8596.5222951775,0
+PSCF.US,D,20151006,000000,32.9767,33.0119,32.7906,32.816,5354.3236478098,0
+PSCF.US,D,20151007,000000,33.1177,33.4987,33.1177,33.4987,6347.6042787571,0
+PSCF.US,D,20151008,000000,33.5085,33.8466,33.5085,33.8466,13319.964720042,0
+PSCF.US,D,20151009,000000,33.7799,33.8406,33.581,33.6203,12073.514925194,0
+PSCF.US,D,20151012,000000,33.7054,33.9886,33.7054,33.919,15403.506105205,0
+PSCF.US,D,20151013,000000,33.9033,34.0904,33.5889,33.6379,10328.893549769,0
+PSCF.US,D,20151014,000000,33.2676,33.5585,32.7906,32.7906,15807.760092724,0
+PSCF.US,D,20151015,000000,33.1089,33.4272,32.9218,33.4272,12200.099507145,0
+PSCF.US,D,20151016,000000,33.5977,33.7006,33.444,33.6623,19043.833679674,0
+PSCF.US,D,20151019,000000,33.6839,33.8308,33.6839,33.7799,15433.110563887,0
+PSCF.US,D,20151020,000000,33.5889,34.0473,33.5889,34.0082,3289.1574438976,0
+PSCF.US,D,20151021,000000,33.8681,34.0415,33.5085,33.5085,6473.1680173044,0
+PSCF.US,D,20151022,000000,33.8466,34.1835,33.8308,33.9357,8218.8102361328,0
+PSCF.US,D,20151023,000000,34.1267,34.2707,34.0415,34.2638,9213.111710483,0
+PSCF.US,D,20151026,000000,34.3295,34.3295,34.0964,34.206,14314.266194393,0
+PSCF.US,D,20151027,000000,34.1022,34.2324,33.8132,33.8857,14191.764986054,0
+PSCF.US,D,20151028,000000,34.4822,34.9152,34.3451,34.9152,12943.2735044,0
+PSCF.US,D,20151029,000000,34.7458,34.9319,34.6488,34.6625,11576.36418802,0
+PSCF.US,D,20151030,000000,34.6625,34.6625,34.1335,34.1335,9088.5688153385,0
+PSCF.US,D,20151102,000000,34.2276,34.6713,34.2276,34.6625,11990.826609566,0
+PSCF.US,D,20151103,000000,34.499,34.7047,34.499,34.6332,9830.7219691913,0
+PSCF.US,D,20151104,000000,34.6458,34.6458,34.4656,34.499,8666.9604899724,0
+PSCF.US,D,20151105,000000,34.6625,35.0122,34.6244,34.9456,9333.5712320162,0
+PSCF.US,D,20151106,000000,35.2209,35.308,34.9387,35.2513,23153.749219442,0
+PSCF.US,D,20151109,000000,35.3002,35.3002,34.5264,34.6879,9487.7185858425,0
+PSCF.US,D,20151110,000000,34.7047,34.8417,34.6244,34.8016,11825.449978309,0
+PSCF.US,D,20151111,000000,34.8575,34.8731,34.4901,34.6879,40452.96152369,0
+PSCF.US,D,20151112,000000,34.4568,34.4568,34.0571,34.0964,14314.266194393,0
+PSCF.US,D,20151113,000000,33.9357,33.9905,33.4987,33.4987,29250.226021105,0
+PSCF.US,D,20151116,000000,33.5262,33.9033,33.3949,33.9033,14689.936566632,0
+PSCF.US,D,20151117,000000,33.9827,34.3588,33.8563,33.8563,19540.98441685,0
+PSCF.US,D,20151118,000000,33.9269,34.2638,33.7348,34.2638,7843.1398638937,0
+PSCF.US,D,20151119,000000,34.2932,35.6441,34.1335,34.3197,31864.605975736,0
+PSCF.US,D,20151120,000000,34.4656,34.6811,34.3755,34.4822,15185.045617002,0
+PSCF.US,D,20151123,000000,34.7213,34.8976,34.6556,34.7213,37968.228681218,0
+PSCF.US,D,20151124,000000,34.7047,34.8271,34.4167,34.8271,12943.2735044,0
+PSCF.US,D,20151125,000000,35.0749,35.2355,34.786,34.9064,11948.972030051,0
+PSCF.US,D,20151127,000000,34.8898,35.1317,34.8898,35.027,5225.697379054,0
+PSCF.US,D,20151130,000000,35.1935,35.3002,35.0338,35.0338,17550.339781344,0
+PSCF.US,D,20151201,000000,35.2679,35.2934,35.0406,35.2767,9593.8862997362,0
+PSCF.US,D,20151202,000000,35.3717,35.3717,34.6488,34.6488,12801.376271408,0
+PSCF.US,D,20151203,000000,34.7458,34.7458,34.1178,34.1473,9046.7142358227,0
+PSCF.US,D,20151204,000000,34.351,34.6879,34.351,34.592,8338.2489142632,0
+PSCF.US,D,20151207,000000,34.5195,34.6879,33.8935,34.0317,19419.504051914,0
+PSCF.US,D,20151208,000000,33.9209,33.9357,33.6545,33.7006,10216.600775458,0
+PSCF.US,D,20151209,000000,33.6291,33.7407,33.2255,33.3342,10456.498975122,0
+PSCF.US,D,20151210,000000,33.1089,33.4851,33.1089,33.3401,14566.41451489,0
+PSCF.US,D,20151211,000000,32.8503,33.052,32.5545,32.5633,11576.36418802,0
+PSCF.US,D,20151214,000000,32.625,32.7317,32.4134,32.5466,66628.40721549,0
+PSCF.US,D,20151215,000000,32.8346,33.2509,32.816,33.1461,23526.357061472,0
+PSCF.US,D,20151216,000000,33.4106,33.5977,33.0824,33.5742,10209.454871639,0
+PSCF.US,D,20151217,000000,33.7407,33.7407,33.1882,33.2833,3483.1176904341,0
+PSCF.US,D,20151218,000000,33.3352,33.3352,32.4535,32.6073,34347.297131402,0
+PSCF.US,D,20151221,000000,32.8865,33.0502,32.6514,32.8375,9356.0297868783,0
+PSCF.US,D,20151222,000000,32.8199,33.1373,32.8032,33.0981,9784.7840160642,0
+PSCF.US,D,20151223,000000,33.341,33.44,33.2421,33.3813,9970.5775153781,0
+PSCF.US,D,20151224,000000,33.4978,33.6497,33.4155,33.6006,7563.42877152,0
+PSCF.US,D,20151228,000000,33.4566,33.5576,33.2539,33.5576,5794.3071544267,0
+PSCF.US,D,20151229,000000,33.7054,33.9817,32.527,33.8661,11060.838269594,0
+PSCF.US,D,20151230,000000,33.9102,33.9102,33.6006,33.6771,10802.56488868,0
+PSCF.US,D,20151231,000000,33.5281,33.6006,33.2637,33.3733,12049.014683527,0
+PSCF.US,D,20160104,000000,32.7073,32.7141,32.2067,32.3379,10827.065130347,0
+PSCF.US,D,20160105,000000,32.4026,32.7406,32.4026,32.6632,6582.3982614066,0
+PSCF.US,D,20160106,000000,32.3301,32.5877,32.3301,32.5348,7871.7234791728,0
+PSCF.US,D,20160107,000000,31.9569,32.1234,31.7208,31.7454,17168.544348687,0
+PSCF.US,D,20160108,000000,31.9393,31.9393,31.1517,31.1517,30438.487741991,0
+PSCF.US,D,20160111,000000,31.2595,31.3564,31.1184,31.1723,17863.73870601,0
+PSCF.US,D,20160112,000000,31.4367,31.4367,30.7275,31.0439,17342.087727167,0
+PSCF.US,D,20160113,000000,31.1644,31.3006,29.9791,30.1976,49909.033964046,0
+PSCF.US,D,20160114,000000,30.0604,30.6384,30.0526,30.6247,19348.045013716,0
+PSCF.US,D,20160115,000000,29.7362,29.9997,29.3218,29.9409,19533.838513029,0
+PSCF.US,D,20160119,000000,30.2456,30.2456,29.5619,29.8057,22357.49136524,0
+PSCF.US,D,20160120,000000,29.2004,29.8057,28.6185,29.5452,57924.696363017,0
+PSCF.US,D,20160121,000000,29.5971,29.9449,29.3826,29.4227,14334.683062449,0
+PSCF.US,D,20160122,000000,29.7264,29.9478,29.6264,29.8674,12679.895906472,0
+PSCF.US,D,20160125,000000,29.6334,29.6382,29.2532,29.2699,15577.049483685,0
+PSCF.US,D,20160126,000000,29.5549,30.0438,29.5549,30.0262,5711.618838798,0
+PSCF.US,D,20160127,000000,29.8948,30.2956,29.6549,29.7979,8005.4539649427,0
+PSCF.US,D,20160128,000000,30.2868,30.4082,30.0663,30.0663,30651.844013181,0
+PSCF.US,D,20160129,000000,30.2397,30.6776,30.2397,30.6776,10328.893549769,0
+PSCF.US,D,20160201,000000,30.7099,30.8578,30.4415,30.8578,17713.674725795,0
+PSCF.US,D,20160202,000000,30.4572,30.4572,30.0085,30.0703,13035.149410654,0
+PSCF.US,D,20160203,000000,30.3044,30.3044,29.7029,30.1976,23652.941643423,0
+PSCF.US,D,20160204,000000,30.4493,30.6119,30.1202,30.2779,8710.8567562938,0
+PSCF.US,D,20160205,000000,30.2984,30.3171,29.9899,29.9899,5386.9906367001,0
+PSCF.US,D,20160208,000000,29.3434,29.602,29.1416,29.602,23675.400198285,0
+PSCF.US,D,20160209,000000,29.1955,29.602,29.1955,29.3826,8950.7549559573,0
+PSCF.US,D,20160210,000000,29.7999,29.9262,29.3434,29.3434,9496.9061764679,0
+PSCF.US,D,20160211,000000,28.7958,28.9898,28.5195,28.9163,18371.097877213,0
+PSCF.US,D,20160212,000000,29.2444,29.5932,29.1573,29.5168,14111.118357231,0
+PSCF.US,D,20160216,000000,29.9204,30.2329,29.7274,30.2045,21784.798216256,0
+PSCF.US,D,20160217,000000,30.5042,30.6736,30.2966,30.323,7717.5761253464,0
+PSCF.US,D,20160218,000000,30.2622,30.4228,30.1888,30.2868,13110.691822464,0
+PSCF.US,D,20160219,000000,30.2612,30.5464,30.2612,30.4493,8464.8334962133,0
+PSCF.US,D,20160222,000000,30.8461,30.8667,30.7403,30.8343,11461.0088835,0
+PSCF.US,D,20160223,000000,30.5532,30.656,30.4905,30.5071,8617.9600066368,0
+PSCF.US,D,20160224,000000,30.0085,30.5464,29.8743,30.5464,13806.90702319,0
+PSCF.US,D,20160225,000000,30.4415,31.0508,30.4415,31.0508,10849.523685209,0
+PSCF.US,D,20160226,000000,31.0674,31.3858,31.0674,31.2026,30385.403885045,0
+PSCF.US,D,20160229,000000,31.2154,31.3682,30.9303,30.9548,29844.356881548,0
+PSCF.US,D,20160301,000000,31.0586,31.6934,31.0586,31.6934,17776.967016771,0
+PSCF.US,D,20160302,000000,31.6435,31.8834,31.6278,31.8815,16873.520605271,0
+PSCF.US,D,20160303,000000,32,32.3213,32,32.3213,12572.707349175,0
+PSCF.US,D,20160304,000000,32.2919,32.5358,32.2919,32.4104,9336.6337622246,0
+PSCF.US,D,20160307,000000,32.24,32.6887,32.24,32.6289,10199.246437611,0
+PSCF.US,D,20160308,000000,32.5329,32.5329,32.1929,32.1929,59586.629422813,0
+PSCF.US,D,20160309,000000,32.2654,32.2654,32.0882,32.1352,10194.142220596,0
+PSCF.US,D,20160310,000000,32.2155,32.3517,31.7022,32.0499,18659.996560212,0
+PSCF.US,D,20160311,000000,32.3948,32.8425,32.2968,32.8425,20381.138537374,0
+PSCF.US,D,20160314,000000,32.6152,32.8004,32.5603,32.7562,21746.006166949,0
+PSCF.US,D,20160315,000000,32.434,32.5006,32.3213,32.4232,10462.624035539,0
+PSCF.US,D,20160316,000000,32.4418,32.5172,32.2636,32.3066,11866.283714422,0
+PSCF.US,D,20160317,000000,32.2762,33.0717,32.24,33.0717,9859.3055844703,0
+PSCF.US,D,20160318,000000,33.1951,33.4106,33.1197,33.2078,12908.564828705,0
+PSCF.US,D,20160321,000000,33.0688,33.2647,32.9855,32.9855,43806.432101966,0
+PSCF.US,D,20160322,000000,32.8248,33.1834,32.8248,33.058,9694.9497966157,0
+PSCF.US,D,20160323,000000,32.9619,32.9619,32.7513,32.7562,12821.793139464,0
+PSCF.US,D,20160324,000000,32.2978,32.626,32.2978,32.5839,25304.666269191,0
+PSCF.US,D,20160328,000000,32.672,32.8631,32.5662,32.7808,10961.81645952,0
+PSCF.US,D,20160329,000000,32.6759,33.3949,32.6514,33.3391,21465.274231172,0
+PSCF.US,D,20160330,000000,33.5497,33.7339,33.5497,33.5918,9444.8431629239,0
+PSCF.US,D,20160331,000000,33.535,33.6251,33.3567,33.5605,7207.1544239346,0
+PSCF.US,D,20160401,000000,33.2813,33.5115,33.1588,33.4841,7472.5737086687,0
+PSCF.US,D,20160404,000000,33.3146,33.489,33.2225,33.2225,14488.830416276,0
+PSCF.US,D,20160405,000000,33.0207,33.0276,32.7014,32.7014,7155.0914103906,0
+PSCF.US,D,20160406,000000,32.6171,32.816,32.577,32.7631,6113.8311395105,0
+PSCF.US,D,20160407,000000,32.5545,32.5545,32.0196,32.1597,9363.1756906981,0
+PSCF.US,D,20160408,000000,32.5867,32.6574,32.2508,32.2978,9588.7820827221,0
+PSCF.US,D,20160411,000000,32.8395,32.8748,32.5026,32.5026,12603.33265126,0
+PSCF.US,D,20160412,000000,32.53,32.9561,32.53,32.864,11786.657929001,0
+PSCF.US,D,20160413,000000,33.0932,33.6173,33.0932,33.6095,7976.8703496636,0
+PSCF.US,D,20160414,000000,33.5085,33.8484,33.4468,33.5526,7995.2455309144,0
+PSCF.US,D,20160415,000000,33.535,33.6683,33.535,33.583,12692.146027306,0
+PSCF.US,D,20160418,000000,33.3733,33.8386,33.3733,33.8132,9871.5557053042,0
+PSCF.US,D,20160419,000000,33.7574,34.0601,33.7574,34.0239,6989.7147791332,0
+PSCF.US,D,20160420,000000,33.9523,34.206,33.9141,34.0954,10554.499941793,0
+PSCF.US,D,20160421,000000,33.9856,34.1345,33.6702,33.7721,6570.1481405727,0
+PSCF.US,D,20160422,000000,34.0473,34.1022,33.8622,34.0131,6585.460791615,0
+PSCF.US,D,20160425,000000,33.9856,33.9856,33.725,33.9219,14374.495955159,0
+PSCF.US,D,20160426,000000,34.1022,34.3784,34.0601,34.3784,10205.371498027,0
+PSCF.US,D,20160427,000000,34.353,34.4705,34.2384,34.4705,10346.247887618,0
+PSCF.US,D,20160428,000000,34.3049,34.5195,34.1649,34.1747,8812.9410965761,0
+PSCF.US,D,20160429,000000,34.0219,34.3706,33.8867,34.1296,7907.4529982716,0
+PSCF.US,D,20160502,000000,34.2148,34.3824,34.1247,34.3412,68423.049917654,0
+PSCF.US,D,20160503,000000,34.1571,34.1571,33.7897,33.9944,8217.78939273,0
+PSCF.US,D,20160504,000000,33.8406,34.0033,33.724,33.9778,6012.767642631,0
+PSCF.US,D,20160505,000000,33.9602,34.1208,33.821,33.9053,10416.686082412,0
+PSCF.US,D,20160506,000000,33.7162,34.0033,33.6683,34.0033,16472.329147961,0
+PSCF.US,D,20160509,000000,34.2041,34.2932,33.965,34.257,5403.3241311453,0
+PSCF.US,D,20160510,000000,34.3402,34.495,34.2374,34.3951,9522.4272615385,0
+PSCF.US,D,20160511,000000,34.3138,34.3618,34.0463,34.0463,22950.60138228,0
+PSCF.US,D,20160512,000000,34.2148,34.2148,33.8475,34.0875,16225.285044479,0
+PSCF.US,D,20160513,000000,33.972,34.0591,33.6153,33.682,5507.4501582333,0
+PSCF.US,D,20160516,000000,33.9504,34.1159,33.9073,34.0601,8202.4767416876,0
+PSCF.US,D,20160517,000000,33.9004,34.0033,33.2225,33.3146,8553.6468722589,0
+PSCF.US,D,20160518,000000,33.2735,33.9141,33.2735,33.9033,6946.8393562146,0
+PSCF.US,D,20160519,000000,33.6683,33.6683,33.3088,33.583,18436.431854994,0
+PSCF.US,D,20160520,000000,34.0121,34.0669,33.8406,34.0131,8912.9837500528,0
+PSCF.US,D,20160523,000000,33.967,34.1022,33.8406,33.9866,6021.9552332564,0
+PSCF.US,D,20160524,000000,34.3383,34.7057,34.3383,34.6968,11854.033593588,0
+PSCF.US,D,20160525,000000,34.7948,35.0034,34.7664,34.9035,15710.779969455,0
+PSCF.US,D,20160526,000000,34.8848,34.8848,34.6968,34.7879,9839.9095598167,0
+PSCF.US,D,20160527,000000,34.9525,35.0504,34.7948,35.0504,17698.362074752,0
+PSCF.US,D,20160531,000000,34.9936,35.1327,34.9319,35.1327,8480.1461472556,0
+PSCF.US,D,20160601,000000,34.9936,35.2963,34.8682,35.2963,35299.744026237,0
+PSCF.US,D,20160602,000000,35.215,35.2982,35.1082,35.2894,9689.8455796016,0
+PSCF.US,D,20160603,000000,34.8301,35.166,34.6635,35.0494,24491.054077141,0
+PSCF.US,D,20160606,000000,35.4893,35.5686,35.3365,35.4619,15935.365518076,0
+PSCF.US,D,20160607,000000,35.4481,35.6049,35.4198,35.4638,5496.2208808023,0
+PSCF.US,D,20160608,000000,35.4276,35.7479,35.4276,35.7116,14027.409198199,0
+PSCF.US,D,20160609,000000,35.5344,35.5344,35.2071,35.4432,9537.7399125809,0
+PSCF.US,D,20160610,000000,35.1327,35.1964,34.9936,35.1073,12228.683122424,0
+PSCF.US,D,20160613,000000,35.0034,35.1964,34.6566,34.6821,19885.008643601,0
+PSCF.US,D,20160614,000000,34.5841,34.6556,34.2805,34.3216,9900.1393205833,0
+PSCF.US,D,20160615,000000,34.353,34.6889,34.353,34.353,12939.19013079,0
+PSCF.US,D,20160616,000000,34.0239,34.2619,33.969,34.2492,7177.5499652527,0
+PSCF.US,D,20160617,000000,34.348,34.5352,34.1022,34.2422,3662.7861293311,0
+PSCF.US,D,20160620,000000,34.9946,34.9946,34.7526,34.8055,6010.7259558254,0
+PSCF.US,D,20160621,000000,34.7272,34.7272,34.498,34.6537,11191.506225155,0
+PSCF.US,D,20160622,000000,34.6959,34.8986,34.5705,34.5705,10099.203784134,0
+PSCF.US,D,20160623,000000,35.2444,35.359,35.1552,35.3042,8455.6459055879,0
+PSCF.US,D,20160624,000000,33.9445,34.4215,33.7427,33.969,15259.567185407,0
+PSCF.US,D,20160627,000000,33.4851,33.4851,32.7024,32.8425,14999.252117687,0
+PSCF.US,D,20160628,000000,33.1275,33.5085,33.1275,33.3929,39636.286801432,0
+PSCF.US,D,20160629,000000,33.7789,34.1257,33.6976,34.1257,16134.429981627,0
+PSCF.US,D,20160630,000000,34.1423,34.6547,34.1208,34.6547,10214.559088653,0
+PSCF.US,D,20160701,000000,34.7586,34.8105,34.4646,34.6028,22526.951370108,0
+PSCF.US,D,20160705,000000,34.4049,34.4049,34.0444,34.2158,13590.488221791,0
+PSCF.US,D,20160706,000000,34.0964,34.4049,34.0964,34.3334,7481.7612992942,0
+PSCF.US,D,20160707,000000,34.397,34.6596,34.2913,34.4646,9227.4035181225,0
+PSCF.US,D,20160708,000000,35.019,35.2287,35.0093,35.0769,5425.7826860074,0
+PSCF.US,D,20160711,000000,35.3061,35.6401,35.2874,35.6088,19887.050330407,0
+PSCF.US,D,20160712,000000,35.9712,36.2298,35.8635,36.0918,17728.987376837,0
+PSCF.US,D,20160713,000000,36.0848,36.1868,35.9859,36.1358,19048.937896688,0
+PSCF.US,D,20160714,000000,36.4914,36.5423,36.3572,36.3729,10155.350171289,0
+PSCF.US,D,20160715,000000,36.464,36.5385,36.317,36.5159,15586.237074311,0
+PSCF.US,D,20160718,000000,36.3807,36.6002,36.3807,36.4728,9593.8862997362,0
+PSCF.US,D,20160719,000000,36.319,36.4856,36.319,36.3298,4592.7744693034,0
+PSCF.US,D,20160720,000000,36.5139,36.5139,36.2455,36.3278,5254.2809943331,0
+PSCF.US,D,20160721,000000,36.2749,36.3219,36.076,36.076,3892.4758949664,0
+PSCF.US,D,20160722,000000,36.2877,36.6619,36.2691,36.5962,15755.69707918,0
+PSCF.US,D,20160725,000000,36.5463,36.5551,36.3631,36.4033,8170.8305962001,0
+PSCF.US,D,20160726,000000,36.3729,36.4865,36.2759,36.4051,7684.9091364561,0
+PSCF.US,D,20160727,000000,36.5129,36.5864,36.3464,36.3827,8003.412278137,0
+PSCF.US,D,20160728,000000,36.5061,36.605,36.3336,36.5894,9803.159197315,0
+PSCF.US,D,20160729,000000,36.5002,36.6853,36.3915,36.4562,23893.860686489,0
+PSCF.US,D,20160801,000000,36.3983,36.466,36.1779,36.2162,18528.307761248,0
+PSCF.US,D,20160802,000000,36.1603,36.1603,35.8723,35.8899,6639.5654919647,0
+PSCF.US,D,20160803,000000,35.8635,36.1182,35.8635,36.0418,4297.7507258874,0
+PSCF.US,D,20160804,000000,36.1926,36.224,36.1583,36.1691,2206.0425935018,0
+PSCF.US,D,20160805,000000,36.5796,36.893,36.5796,36.8676,7775.7641993074,0
+PSCF.US,D,20160808,000000,36.987,36.993,36.7696,36.8343,17590.152674054,0
+PSCF.US,D,20160809,000000,36.8117,36.9587,36.7843,36.9361,7877.8485395897,0
+PSCF.US,D,20160810,000000,37.04,37.04,36.6775,36.7598,5321.6566589194,0
+PSCF.US,D,20160811,000000,36.6657,36.7863,36.6619,36.7598,6712.0453735652,0
+PSCF.US,D,20160812,000000,36.6452,36.7206,36.5649,36.6707,7021.3609246207,0
+PSCF.US,D,20160815,000000,36.7598,37.0743,36.7598,36.9773,10540.208134154,0
+PSCF.US,D,20160816,000000,36.9077,36.9077,36.752,36.8049,3909.8302328144,0
+PSCF.US,D,20160817,000000,36.9009,36.9009,36.6462,36.8049,12331.788306109,0
+PSCF.US,D,20160818,000000,36.9087,37.3505,36.5786,36.703,4096.6445755311,0
+PSCF.US,D,20160819,000000,36.7598,36.8176,36.6727,36.8059,3299.3658779259,0
+PSCF.US,D,20160822,000000,36.6727,36.9675,36.6599,36.9361,7010.1316471897,0
+PSCF.US,D,20160823,000000,37.1546,37.2466,37.0968,37.1056,114436.54545653,0
+PSCF.US,D,20160824,000000,37.1056,37.1056,36.9596,37.0311,11564.114067186,0
+PSCF.US,D,20160825,000000,37.0223,37.3465,37.0223,37.281,10340.1228272,0
+PSCF.US,D,20160826,000000,37.4671,37.4817,37.0282,37.2388,3839.3920380196,0
+PSCF.US,D,20160829,000000,37.3956,37.6767,37.3956,37.5356,13008.607482181,0
+PSCF.US,D,20160830,000000,37.659,37.7394,37.5288,37.7179,30867.241971177,0
+PSCF.US,D,20160831,000000,37.903,37.9559,37.4691,37.7257,25922.2765279,0
+PSCF.US,D,20160901,000000,37.4769,37.6492,37.2712,37.4611,7479.7196124885,0
+PSCF.US,D,20160902,000000,37.7217,37.9627,37.6963,37.903,8728.2110941418,0
+PSCF.US,D,20160906,000000,38.1009,38.1009,37.5356,37.71,17841.280151148,0
+PSCF.US,D,20160907,000000,37.7482,37.9873,37.71,37.9873,14142.764502719,0
+PSCF.US,D,20160908,000000,38.0156,38.0156,37.8745,37.903,7071.3822513591,0
+PSCF.US,D,20160909,000000,37.6336,37.6336,37.1801,37.1801,5925.995953391,0
+PSCF.US,D,20160912,000000,37.0665,37.4181,36.8499,37.3319,16249.785286146,0
+PSCF.US,D,20160913,000000,36.8176,36.8264,36.4914,36.7598,9362.1548472952,0
+PSCF.US,D,20160914,000000,36.6207,36.6873,36.3504,36.4013,10945.482965075,0
+PSCF.US,D,20160915,000000,36.4405,36.6667,36.2445,36.6667,14083.555585354,0
+PSCF.US,D,20160916,000000,36.3514,36.6619,36.3514,36.6452,6635.4821183534,0
+PSCF.US,D,20160919,000000,36.9058,36.9792,36.5482,36.7608,14571.518731904,0
+PSCF.US,D,20160920,000000,36.8519,37.0076,36.7128,36.7284,17044.001453542,0
+PSCF.US,D,20160921,000000,36.8264,37.5062,36.654,37.0409,10952.628868894,0
+PSCF.US,D,20160922,000000,37.6738,37.6738,37.3868,37.6356,9986.9110098233,0
+PSCF.US,D,20160923,000000,37.615,37.6385,37.4445,37.5023,4382.4807283217,0
+PSCF.US,D,20160926,000000,37.3093,37.6473,37.039,37.0753,9375.4258115319,0
+PSCF.US,D,20160927,000000,36.8607,37.0243,36.7882,36.8558,6778.4001947487,0
+PSCF.US,D,20160928,000000,37.2261,37.3221,36.9479,37.3045,13881.428591595,0
+PSCF.US,D,20160929,000000,37.5248,37.5248,36.7961,36.7961,11650.885756426,0
+PSCF.US,D,20160930,000000,36.9224,37.2839,36.9224,37.2839,6809.0254968334,0
+PSCF.US,D,20161003,000000,36.9351,37.0517,36.7961,36.8774,12993.294831139,0
+PSCF.US,D,20161004,000000,36.9998,37.0439,36.6619,36.7402,10174.746195943,0
+PSCF.US,D,20161005,000000,36.9694,37.138,36.7735,36.9518,5435.9911200357,0
+PSCF.US,D,20161006,000000,36.9518,36.9518,36.5952,36.8509,7930.9323965365,0
+PSCF.US,D,20161007,000000,36.7274,36.8607,36.222,36.7784,15747.530331956,0
+PSCF.US,D,20161010,000000,37.1252,37.1516,37.0419,37.0909,21841.965446813,0
+PSCF.US,D,20161011,000000,36.992,36.992,36.5864,36.6971,5262.4477415557,0
+PSCF.US,D,20161012,000000,36.6707,37.0683,36.6707,36.8891,9042.6308622114,0
+PSCF.US,D,20161013,000000,36.6256,36.6286,36.3602,36.4992,11272.152853978,0
+PSCF.US,D,20161014,000000,36.6853,36.8185,36.5423,36.6295,9059.9852000594,0
+PSCF.US,D,20161017,000000,36.6853,36.6853,36.4307,36.4894,9715.3666646722,0
+PSCF.US,D,20161018,000000,36.7608,36.7608,36.5129,36.5227,16712.227347625,0
+PSCF.US,D,20161019,000000,36.7372,36.8696,36.5766,36.7911,20911.977106842,0
+PSCF.US,D,20161020,000000,36.8519,36.895,36.3797,36.4992,9974.6608889894,0
+PSCF.US,D,20161021,000000,36.4051,36.463,36.2661,36.3827,12536.977830077,0
+PSCF.US,D,20161024,000000,36.8538,36.9097,36.5982,36.7177,10107.370531356,0
+PSCF.US,D,20161025,000000,36.7901,36.7901,36.4992,36.5463,12622.728675914,0
+PSCF.US,D,20161026,000000,36.4581,36.5296,36.175,36.2817,10034.890649756,0
+PSCF.US,D,20161027,000000,36.32,36.32,35.9428,35.9428,11417.11261718,0
+PSCF.US,D,20161028,000000,35.7607,36.0123,35.7058,35.8234,15627.070810423,0
+PSCF.US,D,20161031,000000,35.9496,36.1329,35.8008,36.0908,9865.4306448873,0
+PSCF.US,D,20161101,000000,36.1671,36.1671,35.5461,35.7832,14429.621498912,0
+PSCF.US,D,20161102,000000,35.5461,35.599,35.164,35.2972,9301.9250865286,0
+PSCF.US,D,20161103,000000,35.2346,35.3218,34.9407,34.9643,17404.359174739,0
+PSCF.US,D,20161104,000000,34.9887,35.4628,34.9887,35.1905,20610.828303008,0
+PSCF.US,D,20161107,000000,35.5863,36.0114,35.5863,35.8801,9215.1533972886,0
+PSCF.US,D,20161108,000000,35.7655,36.0251,35.694,35.9761,95285.523219555,0
+PSCF.US,D,20161109,000000,36.0986,38.3614,36.0986,37.1732,27761.836339788,0
+PSCF.US,D,20161110,000000,37.5572,38.4574,37.5572,38.3839,53340.088640936,0
+PSCF.US,D,20161111,000000,38.3614,39.5271,38.3614,39.5124,33965.501698747,0
+PSCF.US,D,20161114,000000,39.8818,40.7183,39.8818,40.1726,63064.642896233,0
+PSCF.US,D,20161115,000000,40.1462,40.4205,39.5036,40.3627,42979.548945679,0
+PSCF.US,D,20161116,000000,40.4224,41.2394,40.1207,40.2157,22515.722092677,0
+PSCF.US,D,20161117,000000,40.5939,40.5939,40.3284,40.3793,77963.852360444,0
+PSCF.US,D,20161118,000000,40.8016,40.8358,40.5802,40.7633,22905.684272556,0
+PSCF.US,D,20161121,000000,41.2012,41.2012,40.5714,40.8016,77306.429209025,0
+PSCF.US,D,20161122,000000,41.3315,41.4726,40.9759,41.4726,48520.686936206,0
+PSCF.US,D,20161123,000000,41.6136,41.6401,41.2943,41.5872,29720.834829807,0
+PSCF.US,D,20161125,000000,41.736,41.736,41.6224,41.6871,8022.8083027907,0
+PSCF.US,D,20161128,000000,41.6136,41.6322,41.2228,41.2326,38795.111837506,0
+PSCF.US,D,20161129,000000,41.4157,41.6224,41.307,41.4021,29708.584708973,0
+PSCF.US,D,20161130,000000,41.7606,41.7606,40.4636,41.2512,13864.074253747,0
+PSCF.US,D,20161201,000000,41.498,41.6548,41.3404,41.4638,13129.067003714,0
+PSCF.US,D,20161202,000000,41.6969,41.6969,41.2815,41.3492,38703.235931251,0
+PSCF.US,D,20161205,000000,41.5725,42.0917,41.5725,42.0917,39015.614012515,0
+PSCF.US,D,20161206,000000,42.267,42.6069,42.0309,42.5736,80189.2909786,0
+PSCF.US,D,20161207,000000,42.7313,43.1878,42.5893,43.1301,35886.728982861,0
+PSCF.US,D,20161208,000000,43.2848,43.9666,43.1545,43.9293,59184.417122101,0
+PSCF.US,D,20161209,000000,44.1468,44.1468,43.755,44.0087,125027.79576082,0
+PSCF.US,D,20161212,000000,44.3193,44.3193,43.321,43.4278,24038.82044969,0
+PSCF.US,D,20161213,000000,43.4278,43.5473,43.1712,43.5317,46526.979770491,0
+PSCF.US,D,20161214,000000,43.5169,43.5169,42.8224,43.0144,26406.156300838,0
+PSCF.US,D,20161215,000000,43.0889,43.5748,42.7313,43.321,69095.785720115,0
+PSCF.US,D,20161216,000000,43.4748,43.8422,43.2329,43.2329,50246.93313038,0
+PSCF.US,D,20161219,000000,43.4033,43.6531,43.1016,43.4524,22983.268371171,0
+PSCF.US,D,20161220,000000,44.0293,44.1537,43.7128,44.1204,61124.019587465,0
+PSCF.US,D,20161221,000000,44.3035,44.3114,43.9607,43.9656,70817.948540679,0
+PSCF.US,D,20161222,000000,43.9705,44.0459,43.5287,43.8118,40388.648389313,0
+PSCF.US,D,20161223,000000,43.9029,43.9029,43.7296,43.8618,16582.580235467,0
+PSCF.US,D,20161227,000000,43.9265,44.1997,43.9265,44.1439,21240.68868255,0
+PSCF.US,D,20161228,000000,44.1939,44.4211,43.7246,43.8118,31318.454755225,0
+PSCF.US,D,20161229,000000,43.9774,44.0429,43.6639,43.9774,28696.928896774,0
+PSCF.US,D,20161230,000000,44.1713,44.3035,43.7815,43.9832,50428.643256083,0
+PSCF.US,D,20170103,000000,44.5661,44.5661,43.8001,44.1194,27403.520305397,0
+PSCF.US,D,20170104,000000,44.4084,44.8619,44.332,44.8473,46626.001580565,0
+PSCF.US,D,20170105,000000,44.6484,44.6484,43.8961,44.2213,48321.622472656,0
+PSCF.US,D,20170106,000000,44.2125,44.3369,44.0469,44.1625,19645.110443938,0
+PSCF.US,D,20170109,000000,44.2614,44.2614,43.4161,43.5141,32200.463455265,0
+PSCF.US,D,20170110,000000,43.3622,43.9832,43.3524,43.8843,36930.030940546,0
+PSCF.US,D,20170111,000000,43.5209,44.1214,43.5209,44.1214,15016.606455535,0
+PSCF.US,D,20170112,000000,44.0685,44.0685,42.987,43.3779,28389.655032524,0
+PSCF.US,D,20170113,000000,43.71,44.1879,43.6315,43.6913,28765.325404763,0
+PSCF.US,D,20170117,000000,43.8099,43.8099,42.8832,42.8949,71919.438572325,0
+PSCF.US,D,20170118,000000,43.5884,43.5884,42.8724,43.1692,15653.612738897,0
+PSCF.US,D,20170119,000000,43.4053,43.4053,42.748,42.9116,13307.714599208,0
+PSCF.US,D,20170120,000000,43.1525,43.327,43.0938,43.178,25589.481578579,0
+PSCF.US,D,20170123,000000,43.2368,43.2926,42.9234,43.1359,23416.105973968,0
+PSCF.US,D,20170124,000000,43.2633,43.8588,43.18,43.8588,34879.156544274,0
+PSCF.US,D,20170125,000000,43.9832,44.2536,43.609,44.0607,76796.007507614,0
+PSCF.US,D,20170126,000000,44.1449,44.2526,43.8853,44.1038,30329.257497889,0
+PSCF.US,D,20170127,000000,44.2448,44.2448,43.5708,43.6923,21492.837003048,0
+PSCF.US,D,20170130,000000,43.3524,43.3524,42.8116,43.1163,25016.788429595,0
+PSCF.US,D,20170131,000000,44.0341,44.0341,43.0586,43.3779,26192.800029648,0
+PSCF.US,D,20170201,000000,43.992,43.992,43.0938,43.0938,18948.895243212,0
+PSCF.US,D,20170202,000000,43.0183,43.228,42.793,42.8587,27466.812596371,0
+PSCF.US,D,20170203,000000,43.4131,43.7951,43.3729,43.7951,28146.694302652,0
+PSCF.US,D,20170206,000000,43.5483,43.7815,43.3965,43.417,47441.655459421,0
+PSCF.US,D,20170207,000000,43.6413,43.6413,43.178,43.2897,45999.203731231,0
+PSCF.US,D,20170208,000000,43.2447,43.2447,42.6764,43.0418,24254.218407686,0
+PSCF.US,D,20170209,000000,43.0506,43.7168,43.0506,43.71,23914.277554545,0
+PSCF.US,D,20170210,000000,43.8001,43.9686,43.7256,43.9686,11112.901283137,0
+PSCF.US,D,20170213,000000,44.235,44.4319,44.1547,44.2536,32749.677205984,0
+PSCF.US,D,20170214,000000,44.2027,44.5583,44.0195,44.5583,27924.150440837,0
+PSCF.US,D,20170215,000000,44.5661,44.667,44.3467,44.616,30936.65932257,0
+PSCF.US,D,20170216,000000,44.6327,44.6572,44.2712,44.6572,37351.639265913,0
+PSCF.US,D,20170217,000000,44.3908,44.5847,44.2801,44.5661,16914.354341384,0
+PSCF.US,D,20170221,000000,44.6915,44.8786,44.6308,44.8179,21799.090023896,0
+PSCF.US,D,20170222,000000,44.6484,45.0128,44.6092,44.9687,115937.18525867,0
+PSCF.US,D,20170223,000000,44.9364,45.1548,44.6523,45.1303,23031.248011103,0
+PSCF.US,D,20170224,000000,44.7846,45.1205,44.6875,44.9873,28814.325888099,0
+PSCF.US,D,20170227,000000,45.146,45.2616,44.9012,45.2146,11606.989490104,0
+PSCF.US,D,20170228,000000,45.146,45.146,44.5162,44.6738,21295.814226303,0
+PSCF.US,D,20170301,000000,45.3576,45.5848,45.2401,45.5095,42056.706509526,0
+PSCF.US,D,20170302,000000,45.3831,45.3831,44.6837,44.6846,20973.227711011,0
+PSCF.US,D,20170303,000000,44.7502,44.9873,44.3986,44.7219,16845.957833395,0
+PSCF.US,D,20170306,000000,44.4887,44.4887,44.1262,44.3281,75803.747720069,0
+PSCF.US,D,20170307,000000,44.3114,44.3702,44.139,44.139,26533.761726191,0
+PSCF.US,D,20170308,000000,44.2899,44.7758,43.5982,43.5982,32462.82020979,0
+PSCF.US,D,20170309,000000,43.5317,43.9313,43.3563,43.3563,66868.305415155,0
+PSCF.US,D,20170310,000000,43.5884,43.5884,42.9606,43.2691,19418.483208511,0
+PSCF.US,D,20170313,000000,43.6413,43.707,43.2368,43.4797,15346.338874647,0
+PSCF.US,D,20170314,000000,43.1937,43.4895,42.9841,43.4895,9082.4437549216,0
+PSCF.US,D,20170315,000000,43.6845,43.8863,43.5561,43.7913,20724.141920722,0
+PSCF.US,D,20170316,000000,43.9401,44.1879,43.8099,44.0607,18928.478375155,0
+PSCF.US,D,20170317,000000,44.0195,44.0479,43.6521,43.9999,11066.963330011,0
+PSCF.US,D,20170320,000000,44.0195,44.0195,43.6159,43.6159,11195.589598766,0
+PSCF.US,D,20170321,000000,43.6561,43.6669,41.9457,41.9457,28746.950223513,0
+PSCF.US,D,20170322,000000,41.8742,41.8742,41.2815,41.6538,24650.305647981,0
+PSCF.US,D,20170323,000000,41.7448,42.3591,41.7448,42.1073,13001.461578361,0
+PSCF.US,D,20170324,000000,42.272,42.3601,41.9036,42.1338,13947.783412779,0
+PSCF.US,D,20170327,000000,41.3334,41.9349,41.2443,41.8742,31988.128027478,0
+PSCF.US,D,20170328,000000,41.6489,42.3601,41.6489,42.3199,33412.204574416,0
+PSCF.US,D,20170329,000000,42.1338,42.2602,42.0975,42.2602,12647.228917581,0
+PSCF.US,D,20170330,000000,42.6236,43.1976,42.6236,43.1271,18701.851139728,0
+PSCF.US,D,20170331,000000,42.9508,43.3563,42.9508,43.1604,18616.100293891,0
+PSCF.US,D,20170403,000000,43.2779,43.2779,42.2504,42.3601,12579.853252996,0
+PSCF.US,D,20170404,000000,42.1925,42.6285,42.1925,42.4326,21030.394941569,0
+PSCF.US,D,20170405,000000,42.842,42.842,41.882,41.882,11940.805282827,0
+PSCF.US,D,20170406,000000,42.0603,42.3523,41.886,42.3111,21970.59171557,0
+PSCF.US,D,20170407,000000,42.1661,42.3679,42.1406,42.2876,12724.813016197,0
+PSCF.US,D,20170410,000000,42.4767,42.5031,41.9389,42.1925,39168.740522939,0
+PSCF.US,D,20170411,000000,41.9908,42.6314,41.9908,42.6314,9132.4650816599,0
+PSCF.US,D,20170412,000000,42.5883,42.5883,42.1338,42.2416,12213.370471382,0
+PSCF.US,D,20170413,000000,42.0799,42.2043,41.6009,41.6195,41859.683732782,0
+PSCF.US,D,20170417,000000,41.7037,42.1298,41.6695,42.1298,8518.9381965629,0
+PSCF.US,D,20170418,000000,42.1162,42.4453,41.98,42.4453,17819.842439688,0
+PSCF.US,D,20170419,000000,42.748,42.8635,42.5462,42.5844,19930.946596728,0
+PSCF.US,D,20170420,000000,42.9096,43.1408,42.6931,43.1408,13486.362194703,0
+PSCF.US,D,20170421,000000,43.0879,43.2779,42.9753,43.228,15024.773202758,0
+PSCF.US,D,20170424,000000,43.8226,43.8294,43.5219,43.6325,7816.5979354203,0
+PSCF.US,D,20170425,000000,43.8784,44.0685,43.8001,43.8001,30284.340388164,0
+PSCF.US,D,20170426,000000,43.7324,44.4172,43.7324,44.1713,10857.690432431,0
+PSCF.US,D,20170427,000000,44.1459,44.1459,43.8843,43.9323,12598.228434246,0
+PSCF.US,D,20170428,000000,43.8001,43.8001,43.1457,43.4885,20053.447805067,0
+PSCF.US,D,20170501,000000,43.3877,43.5219,43.0164,43.4552,41742.286741457,0
+PSCF.US,D,20170502,000000,43.2182,43.3034,43.0007,43.2182,21703.13074403,0
+PSCF.US,D,20170503,000000,43.0762,43.2182,42.9332,43.086,34420.797856406,0
+PSCF.US,D,20170504,000000,43.2936,43.2936,42.8841,42.9753,17661.611712251,0
+PSCF.US,D,20170505,000000,43.2329,43.3298,42.7842,42.9234,15615.841532992,0
+PSCF.US,D,20170508,000000,42.8479,43.0183,42.6764,42.7872,11207.8397196,0
+PSCF.US,D,20170509,000000,42.891,42.9949,42.5031,42.6138,16786.748916032,0
+PSCF.US,D,20170510,000000,42.8303,42.8567,42.6285,42.7637,52733.707659658,0
+PSCF.US,D,20170511,000000,42.5697,42.5697,42.0309,42.2846,12495.123250561,0
+PSCF.US,D,20170512,000000,42.0975,42.0975,41.6861,41.9006,68560.863777036,0
+PSCF.US,D,20170515,000000,42.0162,42.4707,42.0162,42.3141,13415.923999908,0
+PSCF.US,D,20170516,000000,42.41,42.41,41.9741,42.3297,13746.677262422,0
+PSCF.US,D,20170517,000000,41.6617,41.7155,41.1131,41.2443,17833.113403925,0
+PSCF.US,D,20170518,000000,41.1219,41.6959,40.7957,41.5098,22403.429318366,0
+PSCF.US,D,20170519,000000,41.6783,41.881,41.5343,41.5441,15823.072743766,0
+PSCF.US,D,20170522,000000,41.4255,41.8898,41.4255,41.736,22694.369688172,0
+PSCF.US,D,20170523,000000,41.8301,42.2004,41.5,42.0975,17253.274351122,0
+PSCF.US,D,20170524,000000,42.3023,42.3023,41.9359,42.0731,14205.035950291,0
+PSCF.US,D,20170525,000000,42.1837,42.3679,41.9389,42.0485,9852.1596806506,0
+PSCF.US,D,20170526,000000,42.1064,42.1064,41.788,42.0162,9471.3850913974,0
+PSCF.US,D,20170530,000000,41.8889,41.8889,41.4314,41.5108,11338.507675161,0
+PSCF.US,D,20170531,000000,41.3413,41.499,40.8564,41.4403,13807.927866592,0
+PSCF.US,D,20170601,000000,41.6959,42.2171,41.4608,42.2171,8731.2736243502,0
+PSCF.US,D,20170602,000000,42.2925,42.7049,42.2925,42.3767,10710.688982425,0
+PSCF.US,D,20170605,000000,42.2416,42.4619,42.1328,42.1328,9159.0070101333,0
+PSCF.US,D,20170606,000000,41.7116,42.0643,41.5764,41.882,13036.170254057,0
+PSCF.US,D,20170607,000000,41.8889,42.2504,41.8889,42.1416,16990.917596596,0
+PSCF.US,D,20170608,000000,42.5442,43.3524,42.5236,43.0183,30929.513418749,0
+PSCF.US,D,20170609,000000,43.5698,44.7101,43.5698,44.1625,19142.855489748,0
+PSCF.US,D,20170612,000000,44.2801,44.6738,43.8099,44.1194,17943.36449143,0
+PSCF.US,D,20170613,000000,44.0626,44.2899,43.991,44.1713,5835.1408905397,0
+PSCF.US,D,20170614,000000,44.0685,44.138,43.5395,44.138,12838.126633909,0
+PSCF.US,D,20170615,000000,43.7727,44.3986,43.7727,44.1282,13209.713632537,0
+PSCF.US,D,20170616,000000,43.847,44.0429,43.6051,43.754,21299.897599915,0
+PSCF.US,D,20170619,000000,43.5023,44.2967,43.5023,43.6982,10223.746679279,0
+PSCF.US,D,20170620,000000,43.5101,43.5189,43.2593,43.418,12341.996740137,0
+PSCF.US,D,20170621,000000,43.2339,43.4524,42.9537,43.037,28017.047190494,0
+PSCF.US,D,20170622,000000,42.8273,43.1575,42.7,43.0899,30735.553172213,0
+PSCF.US,D,20170623,000000,43.1898,43.2643,42.9272,43.1496,32304.589482353,0
+PSCF.US,D,20170626,000000,43.0546,43.4856,43.0144,43.327,69687.874893754,0
+PSCF.US,D,20170627,000000,43.3377,43.5777,43.1898,43.2838,14269.349084668,0
+PSCF.US,D,20170628,000000,43.418,43.991,43.418,43.7853,12057.18143075,0
+PSCF.US,D,20170629,000000,44.2712,44.2712,43.3837,43.8079,19413.378991496,0
+PSCF.US,D,20170630,000000,43.991,43.991,43.4366,43.6609,11274.194540784,0
+PSCF.US,D,20170703,000000,43.8187,44.382,43.7707,44.382,6570.1481405727,0
+PSCF.US,D,20170705,000000,44.0273,44.1116,43.6473,43.991,16678.539515332,0
+PSCF.US,D,20170706,000000,43.8745,43.8745,43.418,43.5189,12772.792656129,0
+PSCF.US,D,20170707,000000,43.7805,43.9157,43.4944,43.9137,9570.4069014712,0
+PSCF.US,D,20170710,000000,43.7619,43.8823,43.6169,43.6698,9709.2416042553,0
+PSCF.US,D,20170711,000000,43.5856,43.5856,43.0781,43.4092,10545.312351168,0
+PSCF.US,D,20170712,000000,43.4612,43.9177,43.4612,43.6218,14962.501755185,0
+PSCF.US,D,20170713,000000,43.6051,43.8304,43.5454,43.6609,9094.6938757554,0
+PSCF.US,D,20170714,000000,43.5023,43.9303,43.5023,43.7981,13725.239550964,0
+PSCF.US,D,20170717,000000,43.5856,43.9117,42.7088,43.708,27183.018130387,0
+PSCF.US,D,20170718,000000,43.4524,43.8206,43.4524,43.8206,6809.0254968334,0
+PSCF.US,D,20170719,000000,43.847,44.0313,43.7873,43.9822,7539.9493732551,0
+PSCF.US,D,20170720,000000,43.9705,44.0861,43.947,43.9822,8950.7549559573,0
+PSCF.US,D,20170721,000000,43.8568,44.0361,43.7893,43.9245,6676.3158544663,0
+PSCF.US,D,20170724,000000,43.6609,44.0861,43.6609,44.0763,11118.005500152,0
+PSCF.US,D,20170725,000000,44.2899,44.6327,44.2536,44.4652,10636.167414019,0
+PSCF.US,D,20170726,000000,44.8727,44.8727,44.1164,44.1184,8949.7341125545,0
+PSCF.US,D,20170727,000000,44.2272,44.3908,44.0675,44.1262,9303.9667733343,0
+PSCF.US,D,20170728,000000,44.0097,44.1028,43.9157,44.0185,7452.1568406123,0
+PSCF.US,D,20170731,000000,43.9822,44.3692,43.9822,44.3692,8004.4331215398,0
+PSCF.US,D,20170801,000000,44.4573,44.5074,44.1909,44.4603,9636.7617226548,0
+PSCF.US,D,20170802,000000,44.4407,44.4407,43.8206,44.1615,8257.6022854401,0
+PSCF.US,D,20170803,000000,44.0861,44.0861,43.7168,43.7315,10985.295857785,0
+PSCF.US,D,20170804,000000,43.9822,44.2752,43.9245,44.2115,9880.7432959296,0
+PSCF.US,D,20170807,000000,44.1154,44.1439,43.8206,43.9754,10849.523685209,0
+PSCF.US,D,20170808,000000,43.9069,44.2213,43.7971,43.7971,8828.2537476185,0
+PSCF.US,D,20170809,000000,43.5101,43.5141,43.1966,43.2593,14068.242934312,0
+PSCF.US,D,20170810,000000,42.9537,43.2299,42.7764,42.7813,45876.702522893,0
+PSCF.US,D,20170811,000000,42.4707,42.5344,42.1985,42.2425,15465.777552778,0
+PSCF.US,D,20170814,000000,42.5138,43.468,42.5138,43.1643,23116.998856941,0
+PSCF.US,D,20170815,000000,43.468,43.468,42.793,42.9096,11365.049603635,0
+PSCF.US,D,20170816,000000,42.793,43.2006,42.793,42.8753,8769.0448302547,0
+PSCF.US,D,20170817,000000,42.6422,42.7764,42.0731,42.0731,16361.057217054,0
+PSCF.US,D,20170818,000000,41.7077,42.0897,41.7077,41.9604,10694.35548798,0
+PSCF.US,D,20170821,000000,41.693,42.1847,41.6851,42.0407,10873.003083474,0
+PSCF.US,D,20170822,000000,42.2298,42.3365,42.1426,42.2259,8162.6638489775,0
+PSCF.US,D,20170823,000000,41.9663,42.5394,41.9663,42.2738,23879.56887885,0
+PSCF.US,D,20170824,000000,42.3121,42.5472,42.3121,42.412,11639.656478995,0
+PSCF.US,D,20170825,000000,42.3463,42.6843,42.3463,42.6746,12981.044710304,0
+PSCF.US,D,20170828,000000,42.5394,42.5394,42.1935,42.2866,12749.313257864,0
+PSCF.US,D,20170829,000000,41.9918,42.3463,41.9918,42.2454,12605.374338066,0
+PSCF.US,D,20170830,000000,42.1172,42.4012,42.1172,42.2612,9605.1155771672,0
+PSCF.US,D,20170831,000000,42.4286,42.6344,42.3894,42.5158,13751.781479437,0
+PSCF.US,D,20170901,000000,42.6167,42.8322,42.6167,42.6941,7449.0943104038,0
+PSCF.US,D,20170905,000000,42.5991,42.6089,41.7606,41.7939,12610.47855508,0
+PSCF.US,D,20170906,000000,41.8399,42.1798,41.8145,41.836,14981.897779839,0
+PSCF.US,D,20170907,000000,41.8301,41.8301,41.0896,41.2238,17608.527855304,0
+PSCF.US,D,20170908,000000,41.3237,41.8145,41.2835,41.7106,10675.980306729,0
+PSCF.US,D,20170911,000000,42.0407,42.6255,42.0407,42.3209,12356.288547777,0
+PSCF.US,D,20170912,000000,42.6648,42.7764,42.6246,42.6676,6273.082710351,0
+PSCF.US,D,20170913,000000,42.6676,42.9879,42.6676,42.843,9030.3807413776,0
+PSCF.US,D,20170914,000000,42.8107,42.9977,42.6922,42.6931,14151.952093344,0
+PSCF.US,D,20170915,000000,42.8136,43.0301,42.6872,43.0301,5672.8267894907,0
+PSCF.US,D,20170918,000000,43.183,43.421,43.0977,43.2966,7216.34201456,0
+PSCF.US,D,20170919,000000,43.3945,43.4797,43.2603,43.3465,11286.444661617,0
+PSCF.US,D,20170920,000000,43.3602,43.6433,43.1663,43.6423,6624.2528409223,0
+PSCF.US,D,20170921,000000,43.7188,43.8422,43.6218,43.6571,11249.694299116,0
+PSCF.US,D,20170922,000000,43.4073,43.9362,43.4073,43.852,8413.7913260721,0
+PSCF.US,D,20170925,000000,43.7579,44.187,43.7579,44.0645,17603.423638291,0
+PSCF.US,D,20170926,000000,44.1243,44.4309,44.1243,44.4309,6540.5436818908,0
+PSCF.US,D,20170927,000000,44.6336,45.1705,44.3359,45.1705,19754.34068804,0
+PSCF.US,D,20170928,000000,45.1078,45.3567,44.8884,45.242,8398.4786750298,0
+PSCF.US,D,20170929,000000,45.4849,45.6054,45.3919,45.4997,11763.178530737,0
+PSCF.US,D,20171002,000000,45.5173,45.8837,45.2606,45.8837,7655.3046777742,0
+PSCF.US,D,20171003,000000,45.9356,45.9522,45.7259,45.9414,11641.698165801,0
+PSCF.US,D,20171004,000000,45.9356,45.9855,45.6868,45.7122,11538.592982115,0
+PSCF.US,D,20171005,000000,46.0189,46.2138,45.8503,46.0776,15295.296704506,0
+PSCF.US,D,20171006,000000,46.1707,46.1707,45.8847,45.9003,5499.2834110107,0
+PSCF.US,D,20171009,000000,46.0443,46.1873,45.9356,45.9571,12757.480005086,0
+PSCF.US,D,20171010,000000,46.1961,46.3039,46.0688,46.3039,12066.369021375,0
+PSCF.US,D,20171011,000000,46.1119,46.3225,46.1099,46.2274,8800.6909757422,0
+PSCF.US,D,20171012,000000,46.107,46.2755,46.0207,46.102,10986.316701188,0
+PSCF.US,D,20171013,000000,46.0619,46.3822,46.06,46.06,14424.517281897,0
+PSCF.US,D,20171016,000000,46.3588,46.3588,46.0189,46.1707,8859.899893106,0
+PSCF.US,D,20171017,000000,46.1119,46.2246,45.8758,45.9688,7412.3439479022,0
+PSCF.US,D,20171018,000000,46.2901,46.4175,46.1785,46.3323,8555.6885590646,0
+PSCF.US,D,20171019,000000,46.1531,46.4097,45.8905,46.4009,14099.8890798,0
+PSCF.US,D,20171020,000000,46.5968,46.5968,46.2833,46.3146,8043.2251708471,0
+PSCF.US,D,20171023,000000,46.392,46.392,45.8062,45.8258,10005.286191074,0
+PSCF.US,D,20171024,000000,46.0179,46.1373,45.9091,45.9091,5780.0153467872,0
+PSCF.US,D,20171025,000000,45.9532,46.0267,45.5937,45.817,6871.2969444056,0
+PSCF.US,D,20171026,000000,46.0365,46.2657,46.0365,46.1531,15062.544408663,0
+PSCF.US,D,20171027,000000,45.9179,46.5988,45.9179,46.4057,7773.7225125017,0
+PSCF.US,D,20171030,000000,46.1119,46.2901,45.6103,45.7465,8017.7040857765,0
+PSCF.US,D,20171031,000000,45.7651,46.2226,45.7651,46.1619,7889.0778170208,0
+PSCF.US,D,20171101,000000,46.3009,46.3009,45.6975,45.9003,21387.690132557,0
+PSCF.US,D,20171102,000000,46.2989,46.5575,45.9836,46.4547,7078.5281551788,0
+PSCF.US,D,20171103,000000,46.1707,46.1707,45.7269,45.8288,11693.761179345,0
+PSCF.US,D,20171106,000000,45.8072,46.0492,45.7847,45.9444,12544.123733896,0
+PSCF.US,D,20171107,000000,45.8238,45.8238,45.3038,45.3038,10418.727769217,0
+PSCF.US,D,20171108,000000,45.1362,45.4487,45.1078,45.3958,8675.1272371949,0
+PSCF.US,D,20171109,000000,45.3919,45.5418,44.7953,45.2792,8319.8737330123,0
+PSCF.US,D,20171110,000000,45.1274,45.4389,45.1274,45.2469,4911.2776109843,0
+PSCF.US,D,20171113,000000,45.0931,45.4849,45.0382,45.3791,6723.2746509962,0
+PSCF.US,D,20171114,000000,45.2126,45.5173,45.1881,45.3645,882498.70487294,0
+PSCF.US,D,20171115,000000,45.0931,45.6103,45.0931,45.3997,14581.727165933,0
+PSCF.US,D,20171116,000000,45.4389,45.9562,45.4389,45.6956,13835.490638469,0
+PSCF.US,D,20171117,000000,45.5271,45.8905,45.3645,45.8278,6852.9217631548,0
+PSCF.US,D,20171120,000000,45.867,46.1971,45.6868,46.0776,23567.190797585,0
+PSCF.US,D,20171121,000000,46.2226,46.6497,46.2226,46.6212,79384.866377175,0
+PSCF.US,D,20171122,000000,46.7731,46.7731,46.493,46.493,12418.55999535,0
+PSCF.US,D,20171124,000000,46.6134,46.6134,46.1873,46.2569,5647.3057044202,0
+PSCF.US,D,20171127,000000,46.4009,46.486,46.1971,46.1971,15666.883703133,0
+PSCF.US,D,20171128,000000,46.3538,47.0552,46.3538,47.0552,7700.2217874984,0
+PSCF.US,D,20171129,000000,47.3863,48.0574,47.3863,47.9985,13320.985563445,0
+PSCF.US,D,20171130,000000,48.2621,48.2621,47.2834,47.3952,39890.476808735,0
+PSCF.US,D,20171201,000000,47.4695,47.5078,46.3078,47.1081,9118.1732740204,0
+PSCF.US,D,20171204,000000,47.9985,48.3963,47.7223,47.7223,8320.8945764152,0
+PSCF.US,D,20171205,000000,47.9202,47.9202,47.0219,47.0366,10765.814526177,0
+PSCF.US,D,20171206,000000,46.9014,47.0581,46.7055,46.7829,12906.523141899,0
+PSCF.US,D,20171207,000000,46.6731,47.0571,46.584,46.8838,15678.112980565,0
+PSCF.US,D,20171208,000000,47.163,47.163,46.732,46.7741,5300.2189474601,0
+PSCF.US,D,20171211,000000,46.877,46.8838,46.4009,46.4009,18725.330537994,0
+PSCF.US,D,20171212,000000,46.587,46.9299,46.5595,46.7985,28617.303111354,0
+PSCF.US,D,20171213,000000,46.8348,47.1825,46.6731,46.6731,34984.303414765,0
+PSCF.US,D,20171214,000000,46.6819,46.9191,46.0277,46.2314,25267.91590669,0
+PSCF.US,D,20171215,000000,46.2392,47.4891,46.2392,47.0366,15555.611772226,0
+PSCF.US,D,20171218,000000,47.4245,47.9515,47.4166,47.5989,13991.6796791,0
+PSCF.US,D,20171219,000000,48.2356,48.2356,46.9513,46.9513,12439.997706808,0
+PSCF.US,D,20171220,000000,47.2286,47.2286,46.7829,46.8906,11445.696232458,0
+PSCF.US,D,20171221,000000,47.1061,47.2619,47.018,47.1502,9544.8858164007,0
+PSCF.US,D,20171222,000000,47.0288,47.1414,46.8652,47.116,17939.281117819,0
+PSCF.US,D,20171226,000000,46.9768,47.2001,46.9063,47.0621,10847.481998403,0
+PSCF.US,D,20171227,000000,46.9513,47.2698,46.8994,46.9602,10221.704992473,0
+PSCF.US,D,20171228,000000,46.9602,47.2001,46.8886,47.2001,7720.6386555549,0
+PSCF.US,D,20171229,000000,47.6057,47.6057,46.921,46.9445,13597.63412561,0
+PSCF.US,D,20180102,000000,47.0983,47.0983,46.5066,46.7446,9919.5353452369,0
+PSCF.US,D,20180103,000000,46.7446,46.7721,46.4175,46.4812,18365.993660199,0
+PSCF.US,D,20180104,000000,46.6673,46.8338,46.5272,46.5557,7454.1985274179,0
+PSCF.US,D,20180105,000000,46.632,46.7025,46.4341,46.7025,12518.602648826,0
+PSCF.US,D,20180108,000000,46.586,46.8848,46.5135,46.8691,6311.8747596583,0
+PSCF.US,D,20180109,000000,46.9093,47.1238,46.8534,46.9513,9858.2847410675,0
+PSCF.US,D,20180110,000000,46.3764,47.1767,46.3764,46.8906,8826.2120608128,0
+PSCF.US,D,20180111,000000,47.0552,47.5813,47.0552,47.5715,21141.666872477,0
+PSCF.US,D,20180112,000000,47.7272,47.8721,47.4862,47.6919,13358.756769349,0
+PSCF.US,D,20180116,000000,47.8056,48.0113,47.3158,47.3158,30179.193517674,0
+PSCF.US,D,20180117,000000,47.5117,47.8359,47.2815,47.7272,46061.475178804,0
+PSCF.US,D,20180118,000000,47.7693,47.7693,47.2698,47.2698,24529.846126448,0
+PSCF.US,D,20180119,000000,47.4588,47.8447,47.4088,47.7782,41024.633829272,0
+PSCF.US,D,20180122,000000,47.7968,47.978,47.6674,47.8653,11409.966713359,0
+PSCF.US,D,20180123,000000,48.0965,48.3806,47.8144,48.2641,14893.084403793,0
+PSCF.US,D,20180124,000000,48.459,48.459,47.6772,47.8056,25083.143250779,0
+PSCF.US,D,20180125,000000,47.5039,47.832,47.4412,47.7272,10225.788366084,0
+PSCF.US,D,20180126,000000,47.9584,47.9584,47.4774,47.7361,15786.322381265,0
+PSCF.US,D,20180129,000000,47.6851,47.6851,47.3647,47.3647,8319.8737330123,0
+PSCF.US,D,20180130,000000,46.9847,47.3403,46.9171,47.0366,11639.656478995,0
+PSCF.US,D,20180131,000000,47.254,47.449,46.9964,46.9964,13340.381588099,0
+PSCF.US,D,20180201,000000,46.8818,47.2443,46.8035,47.2286,12698.271087723,0
+PSCF.US,D,20180202,000000,47.303,47.3403,46.5037,46.7947,23040.435601729,0
+PSCF.US,D,20180205,000000,46.2627,46.7172,44.8766,44.9795,22414.658595797,0
+PSCF.US,D,20180206,000000,43.997,45.3938,43.4474,44.9795,25740.566402198,0
+PSCF.US,D,20180207,000000,45.1254,45.6377,45.1254,45.3223,26425.552325491,0
+PSCF.US,D,20180208,000000,45.4114,45.4114,44.4936,44.4936,13830.386421454,0
+PSCF.US,D,20180209,000000,44.7728,45.2616,43.997,45.0833,26314.280394584,0
+PSCF.US,D,20180212,000000,45.1157,45.2469,44.4251,45.143,14120.305947856,0
+PSCF.US,D,20180213,000000,44.9912,45.2968,44.8766,45.2968,8781.2949510886,0
+PSCF.US,D,20180214,000000,45.0657,45.9336,45.048,45.9336,13030.045193641,0
+PSCF.US,D,20180215,000000,46.1168,46.1932,45.6701,46.1667,11095.54694529,0
+PSCF.US,D,20180216,000000,46.0207,46.8319,46.0207,46.7839,19134.688742526,0
+PSCF.US,D,20180220,000000,46.0394,46.5037,46.0394,46.0531,10908.732602573,0
+PSCF.US,D,20180221,000000,46.0639,46.7084,46.0639,46.3303,11410.987556762,0
+PSCF.US,D,20180222,000000,46.3578,46.5801,45.9473,45.9552,9094.6938757554,0
+PSCF.US,D,20180223,000000,46.2196,46.5557,46.1451,46.5557,11420.175147387,0
+PSCF.US,D,20180226,000000,46.252,46.7172,46.252,46.7172,5699.3687179642,0
+PSCF.US,D,20180227,000000,46.5135,46.8818,45.815,45.9552,11886.700582478,0
+PSCF.US,D,20180228,000000,46.0247,46.0913,45.3665,45.3665,6642.6280221732,0
+PSCF.US,D,20180301,000000,45.1598,45.6936,44.8071,45.1696,18787.601985566,0
+PSCF.US,D,20180302,000000,44.9403,45.5584,44.8208,45.531,8794.5659153253,0
+PSCF.US,D,20180305,000000,45.385,46.4097,45.3223,46.349,13124.983630103,0
+PSCF.US,D,20180306,000000,46.3666,46.7428,45.9159,46.7428,7879.8902263954,0
+PSCF.US,D,20180307,000000,46.3392,47.1571,46.3392,47.1571,6963.1728506598,0
+PSCF.US,D,20180308,000000,47.2099,47.2099,46.733,46.9465,8169.8097527973,0
+PSCF.US,D,20180309,000000,46.9837,47.6057,46.9837,47.6057,4835.7351991754,0
+PSCF.US,D,20180312,000000,47.5851,47.8565,47.5851,47.7968,11773.386964765,0
+PSCF.US,D,20180313,000000,47.832,47.832,47.5626,47.6155,4056.831682821,0
+PSCF.US,D,20180314,000000,47.6919,47.6919,47.1923,47.1923,10716.814042842,0
+PSCF.US,D,20180315,000000,47.2001,47.2217,46.9533,47.1728,33053.888540025,0
+PSCF.US,D,20180316,000000,47.2462,47.7096,47.2296,47.6037,6598.7317558517,0
+PSCF.US,D,20180319,000000,47.3432,47.3432,46.871,47.0767,12289.933726593,0
+PSCF.US,D,20180320,000000,47.399,47.399,47.116,47.2824,7781.8892597243,0
+PSCF.US,D,20180321,000000,47.1394,47.2854,47.0219,47.1835,6337.3958447289,0
+PSCF.US,D,20180322,000000,46.7799,47.0552,46.2627,46.2627,6081.1641506202,0
+PSCF.US,D,20180323,000000,46.2451,46.2451,44.9432,44.9432,6526.2518742513,0
+PSCF.US,D,20180326,000000,45.4624,45.8925,45.2303,45.8925,8284.1442139135,0
+PSCF.US,D,20180327,000000,46.0894,46.0894,45.5143,45.5143,8649.6061521244,0
+PSCF.US,D,20180328,000000,45.4889,46.2725,45.4889,45.9943,10294.184874074,0
+PSCF.US,D,20180329,000000,46.1707,46.4684,46.1423,46.1775,7326.593102065,0
+PSCF.US,D,20180402,000000,46.3303,46.3303,45.0559,45.1598,11444.675389055,0
+PSCF.US,D,20180403,000000,45.5917,46.0207,45.4026,45.9375,12370.580355416,0
+PSCF.US,D,20180404,000000,45.4026,46.2539,45.4026,46.1863,5815.744865886,0
+PSCF.US,D,20180405,000000,46.3528,46.5703,46.2951,46.5605,9516.3022011216,0
+PSCF.US,D,20180406,000000,46.2372,46.5713,45.4839,45.6407,20685.349871415,0
+PSCF.US,D,20180409,000000,46.0119,46.103,45.6133,45.6133,6703.8786263426,0
+PSCF.US,D,20180410,000000,46.0717,46.1461,45.7328,45.9943,9901.1601639861,0
+PSCF.US,D,20180411,000000,46.0658,46.1461,45.9767,46.0658,9248.8412295818,0
+PSCF.US,D,20180412,000000,46.3058,46.4205,46.2598,46.3754,11448.758762667,0
+PSCF.US,D,20180413,000000,46.6086,46.6086,45.9189,46.0061,19552.213694281,0
+PSCF.US,D,20180416,000000,46.4332,46.584,46.2627,46.5801,8598.5639819832,0
+PSCF.US,D,20180417,000000,46.875,46.875,46.485,46.6497,9611.2406375842,0
+PSCF.US,D,20180418,000000,46.5537,46.7878,46.5469,46.5469,9307.0293035428,0
+PSCF.US,D,20180419,000000,46.4439,46.7222,46.3734,46.485,64871.535719231,0
+PSCF.US,D,20180420,000000,46.6086,46.6947,46.4332,46.5469,17643.236531001,0
+PSCF.US,D,20180423,000000,46.5469,46.7437,46.4782,46.5899,8264.7481892599,0
+PSCF.US,D,20180424,000000,46.921,47.254,46.7947,46.9181,8340.2906010688,0
+PSCF.US,D,20180425,000000,46.8241,46.8241,46.5203,46.7358,6836.5882687096,0
+PSCF.US,D,20180426,000000,46.636,46.9279,46.5557,46.8838,6578.3148877953,0
+PSCF.US,D,20180427,000000,47.0787,47.0787,46.8906,47.0122,10551.437411584,0
+PSCF.US,D,20180430,000000,47.0464,47.2099,46.7947,46.7947,8554.6677156618,0
+PSCF.US,D,20180501,000000,46.3294,47.019,46.3294,46.9602,9681.678832379,0
+PSCF.US,D,20180502,000000,46.9367,47.0464,46.6477,46.8926,9778.6589556473,0
+PSCF.US,D,20180503,000000,46.6184,46.7731,46.2539,46.7084,8403.5828920439,0
+PSCF.US,D,20180504,000000,46.6164,47.4324,46.6164,47.2099,6110.7686093021,0
+PSCF.US,D,20180507,000000,47.1649,47.6087,47.1346,47.5039,7050.9653833026,0
+PSCF.US,D,20180508,000000,47.6126,47.8144,47.5166,47.7135,9025.2765243634,0
+PSCF.US,D,20180509,000000,47.7351,48.166,47.6646,48.0583,31030.576915629,0
+PSCF.US,D,20180510,000000,48.2415,48.3561,47.9858,48.2102,6402.7298225096,0
+PSCF.US,D,20180511,000000,48.314,48.5255,48.1758,48.2415,5185.8844863439,0
+PSCF.US,D,20180514,000000,48.2199,48.2199,47.7576,47.7576,7163.2581576132,0
+PSCF.US,D,20180515,000000,47.6851,48.023,47.6851,47.7968,9499.9687066764,0
+PSCF.US,D,20180516,000000,48.0063,48.314,47.8428,48.1553,11812.179014072,0
+PSCF.US,D,20180517,000000,48.0583,48.5177,48.0583,48.4266,13883.470278401,0
+PSCF.US,D,20180518,000000,48.3052,48.552,48.3052,48.4364,17402.317487934,0
+PSCF.US,D,20180521,000000,48.4834,48.9918,48.4834,48.9752,32534.279247988,0
+PSCF.US,D,20180522,000000,49.0349,49.3357,49.0349,49.1672,12773.813499532,0
+PSCF.US,D,20180523,000000,49.0104,49.3151,49.0104,49.2436,11609.03117691,0
+PSCF.US,D,20180524,000000,49.1672,49.2015,48.6569,49.2015,10190.058846985,0
+PSCF.US,D,20180525,000000,49.5277,49.5277,49.0418,49.2083,9555.0942504289,0
+PSCF.US,D,20180529,000000,49.0976,49.1134,48.459,48.8704,65755.586106077,0
+PSCF.US,D,20180530,000000,49.2504,49.7579,49.1849,49.656,27732.231881105,0
+PSCF.US,D,20180531,000000,49.751,49.751,49.1476,49.223,17644.257374403,0
+PSCF.US,D,20180601,000000,49.6903,49.7588,49.5188,49.6736,21514.274714508,0
+PSCF.US,D,20180604,000000,49.6472,50.2673,49.6472,50.2673,14286.703422517,0
+PSCF.US,D,20180605,000000,50.0576,50.2427,49.899,50.1644,35404.890896728,0
+PSCF.US,D,20180606,000000,50.3887,50.8795,50.3319,50.8795,8374.9992767648,0
+PSCF.US,D,20180607,000000,51.1449,51.1449,50.5866,50.6904,9589.8029261249,0
+PSCF.US,D,20180608,000000,50.5288,50.9049,50.5288,50.8031,11086.359354664,0
+PSCF.US,D,20180611,000000,50.708,50.8452,50.4789,50.6111,9184.5280952039,0
+PSCF.US,D,20180612,000000,50.7835,50.7835,50.2477,50.325,9338.6754490303,0
+PSCF.US,D,20180613,000000,50.2487,50.3535,49.9763,50.0498,9525.489791747,0
+PSCF.US,D,20180614,000000,49.751,50.135,49.7265,50.1135,7884.9944434095,0
+PSCF.US,D,20180615,000000,49.9841,50.3731,49.7922,50.3731,10788.27308104,0
+PSCF.US,D,20180618,000000,49.898,50.3535,49.8461,50.2575,19337.836579688,0
+PSCF.US,D,20180619,000000,49.9068,50.6239,49.9068,50.6033,10472.832469567,0
+PSCF.US,D,20180620,000000,50.7453,50.9824,50.6091,50.8893,151813.70580751,0
+PSCF.US,D,20180621,000000,50.856,50.856,50.4112,50.6777,8879.2959177597,0
+PSCF.US,D,20180622,000000,50.856,50.856,50.4132,50.6552,45810.34770171,0
+PSCF.US,D,20180625,000000,50.1732,50.3114,49.8373,50.2427,12504.310841186,0
+PSCF.US,D,20180626,000000,50.1586,50.329,49.8715,50.1193,9296.8208695145,0
+PSCF.US,D,20180627,000000,50.2427,50.2427,49.1809,49.1809,11563.093223783,0
+PSCF.US,D,20180628,000000,49.3347,49.508,49.2299,49.3269,15195.25405103,0
+PSCF.US,D,20180629,000000,49.7069,49.7069,49.3063,49.3808,8456.6667489907,0
+PSCF.US,D,20180702,000000,49.371,49.5394,49.0643,49.5394,14972.710189213,0
+PSCF.US,D,20180703,000000,49.8373,50.0537,49.655,49.8813,9375.4258115319,0
+PSCF.US,D,20180705,000000,50.0939,50.2427,49.6286,50.2427,6794.7336891939,0
+PSCF.US,D,20180706,000000,50.4015,50.5288,50.329,50.5288,6778.4001947487,0
+PSCF.US,D,20180709,000000,50.4583,50.9059,50.4583,50.8491,16463.141557336,0
+PSCF.US,D,20180710,000000,50.9951,51.0872,50.421,50.5445,15384.110080552,0
+PSCF.US,D,20180711,000000,50.6307,50.6395,50.3887,50.4583,6893.7554992678,0
+PSCF.US,D,20180712,000000,50.5866,50.5866,49.8803,50.0184,13039.232784266,0
+PSCF.US,D,20180713,000000,49.9224,50.2085,49.7882,49.7882,11471.217317528,0
+PSCF.US,D,20180716,000000,49.7069,49.9313,49.7069,49.8196,8070.7879427234,0
+PSCF.US,D,20180717,000000,49.8461,50.1684,49.6893,49.7295,28286.549848839,0
+PSCF.US,D,20180718,000000,49.7344,50.0625,49.7344,49.9675,14906.35536803,0
+PSCF.US,D,20180719,000000,49.8911,50.4406,49.8489,50.4406,16391.682519138,0
+PSCF.US,D,20180720,000000,50.5866,50.7414,50.5102,50.7179,9167.1737573559,0
+PSCF.US,D,20180723,000000,50.6365,51.1028,50.6365,51.0686,8679.2106108062,0
+PSCF.US,D,20180724,000000,51.1832,51.1988,50.5876,50.6209,19898.279607838,0
+PSCF.US,D,20180725,000000,50.7179,50.8413,50.2575,50.4406,8783.3366378942,0
+PSCF.US,D,20180726,000000,50.5092,51.2517,50.5092,51.1224,27767.961400205,0
+PSCF.US,D,20180727,000000,51.0195,51.0195,50.1586,50.2261,12466.539635282,0
+PSCF.US,D,20180730,000000,50.2751,50.4583,50.1908,50.2163,6015.8301728395,0
+PSCF.US,D,20180731,000000,50.2163,50.6307,50.2163,50.4005,8408.687109058,0
+PSCF.US,D,20180801,000000,50.4915,50.663,50.2231,50.663,6312.8956030611,0
+PSCF.US,D,20180802,000000,50.4308,51.0597,50.4308,50.9147,6307.791386047,0
+PSCF.US,D,20180803,000000,51.2782,51.2782,50.5073,50.6552,101888.33834901,0
+PSCF.US,D,20180806,000000,50.6914,50.7463,50.6062,50.6395,8383.1660239874,0
+PSCF.US,D,20180807,000000,51.1028,51.1028,50.566,50.6434,18816.185600845,0
+PSCF.US,D,20180808,000000,50.7943,50.7943,50.2085,50.7423,20873.185057534,0
+PSCF.US,D,20180809,000000,50.856,50.856,50.5092,50.7012,17472.755682728,0
+PSCF.US,D,20180810,000000,50.5542,50.7747,50.2633,50.6552,10022.640528922,0
+PSCF.US,D,20180813,000000,50.4847,50.6561,50.277,50.4368,6215.9154797929,0
+PSCF.US,D,20180814,000000,50.4915,51.2292,50.4915,51.1881,42036.28964147,0
+PSCF.US,D,20180815,000000,51.0529,51.2782,50.8374,50.9265,11524.301174476,0
+PSCF.US,D,20180816,000000,51.191,51.623,51.1743,51.4437,10102.266314342,0
+PSCF.US,D,20180817,000000,51.4741,51.6494,51.3644,51.6122,10270.705475808,0
+PSCF.US,D,20180820,000000,51.8884,51.8884,51.5104,51.6906,8510.7714493403,0
+PSCF.US,D,20180821,000000,51.8297,52.2529,51.8297,52.1745,6683.4617582861,0
+PSCF.US,D,20180822,000000,52.0442,52.0442,51.9511,51.9511,36812.633949222,0
+PSCF.US,D,20180823,000000,51.9081,52.1246,51.7612,51.9678,21918.528702026,0
+PSCF.US,D,20180824,000000,51.8571,51.959,51.7876,51.9511,12519.623492229,0
+PSCF.US,D,20180827,000000,52.1246,52.2185,51.6583,51.6583,14141.743659316,0
+PSCF.US,D,20180828,000000,51.8552,51.8552,51.3536,51.6416,43038.757863043,0
+PSCF.US,D,20180829,000000,51.4574,51.7464,51.4437,51.6044,6426.2092207746,0
+PSCF.US,D,20180830,000000,51.242,51.8013,51.242,51.5976,9841.9512466223,0
+PSCF.US,D,20180831,000000,51.3624,51.862,51.3595,51.862,7521.5741920043,0
+PSCF.US,D,20180904,000000,51.7866,51.9678,51.4026,51.6583,8621.0225368453,0
+PSCF.US,D,20180905,000000,51.4241,51.769,51.4241,51.7406,21544.900016593,0
+PSCF.US,D,20180906,000000,51.6152,51.861,51.6152,51.6994,7927.8698663281,0
+PSCF.US,D,20180907,000000,51.5583,51.5583,51.3674,51.4839,9868.4931750957,0
+PSCF.US,D,20180910,000000,51.5976,51.8111,51.4555,51.4555,21895.04930376,0
+PSCF.US,D,20180911,000000,51.2782,51.62,51.2439,51.4153,6904.9847766988,0
+PSCF.US,D,20180912,000000,51.4839,51.4839,50.8188,51.0049,11612.093707119,0
+PSCF.US,D,20180913,000000,50.9226,51.144,50.8648,51.0195,11457.946353292,0
+PSCF.US,D,20180914,000000,50.9676,51.4408,50.8462,51.432,17425.796886199,0
+PSCF.US,D,20180917,000000,51.2517,51.2517,50.8717,50.8717,5543.1796773321,0
+PSCF.US,D,20180918,000000,50.904,50.9666,50.7815,50.8188,14490.872103081,0
+PSCF.US,D,20180919,000000,50.6307,51.0195,50.5366,50.5366,15419.839599651,0
+PSCF.US,D,20180920,000000,50.709,51.2076,50.6395,51.095,193673.38954029,0
+PSCF.US,D,20180921,000000,51.1303,51.2841,50.8119,50.8119,203274.42174385,0
+PSCF.US,D,20180924,000000,51.098,51.098,49.9479,50.1409,48473.728139676,0
+PSCF.US,D,20180925,000000,50.2712,50.3681,50.2516,50.2966,23204.791389583,0
+PSCF.US,D,20180926,000000,50.3681,50.3681,49.5316,49.5669,19595.089117199,0
+PSCF.US,D,20180927,000000,49.607,49.9224,49.4611,49.4611,20401.55540543,0
+PSCF.US,D,20180928,000000,49.5483,49.8813,49.5483,49.8559,18103.636905674,0
+PSCF.US,D,20181001,000000,50.036,50.1321,49.0075,49.0075,16819.415904921,0
+PSCF.US,D,20181002,000000,49.1466,49.1466,48.6499,48.7205,11177.214417515,0
+PSCF.US,D,20181003,000000,48.8851,49.5581,48.8851,49.4375,7503.1990107535,0
+PSCF.US,D,20181004,000000,49.4435,49.4435,48.8949,49.0771,42382.355555027,0
+PSCF.US,D,20181005,000000,49.0604,49.2083,48.5265,48.9458,14924.730549281,0
+PSCF.US,D,20181008,000000,48.8674,49.4189,48.8253,49.4189,29738.189167654,0
+PSCF.US,D,20181009,000000,49.3219,49.5571,49.1662,49.2935,10298.268247684,0
+PSCF.US,D,20181010,000000,49.3484,49.4807,48.8077,48.8077,15514.778036113,0
+PSCF.US,D,20181011,000000,48.2669,48.3855,47.3315,47.3315,12129.66131235,0
+PSCF.US,D,20181012,000000,47.6998,47.6998,45.7328,46.3146,30392.549788864,0
+PSCF.US,D,20181015,000000,46.537,46.9798,46.537,46.7897,8883.379291371,0
+PSCF.US,D,20181016,000000,46.9181,47.5146,46.5801,47.5146,11892.825642895,0
+PSCF.US,D,20181017,000000,47.5979,47.6047,46.8181,47.4765,12389.97638007,0
+PSCF.US,D,20181018,000000,47.4392,47.5607,46.9122,46.9415,9147.7777327023,0
+PSCF.US,D,20181019,000000,46.9093,47.2207,46.7907,46.7907,4514.169527286,0
+PSCF.US,D,20181022,000000,46.8035,46.8886,45.9865,45.9865,7903.3696246603,0
+PSCF.US,D,20181023,000000,45.5075,46.1433,45.2283,46.1001,8869.0874837314,0
+PSCF.US,D,20181024,000000,46.0384,46.0384,44.6336,44.6336,19482.796342889,0
+PSCF.US,D,20181025,000000,44.81,45.8386,44.81,45.7445,14572.539575307,0
+PSCF.US,D,20181026,000000,45.3507,45.7465,44.7562,45.4438,1154390.136781,0
+PSCF.US,D,20181029,000000,46.0197,46.586,45.82,46.0717,40228.375975069,0
+PSCF.US,D,20181030,000000,46.3969,46.7966,46.3205,46.7143,12353.226017568,0
+PSCF.US,D,20181031,000000,47.2129,47.2129,46.2745,46.2745,59489.649299546,0
+PSCF.US,D,20181101,000000,46.6467,46.9485,46.4195,46.8368,13510.862436371,0
+PSCF.US,D,20181102,000000,46.9523,47.0837,46.5223,46.874,9686.7830493931,0
+PSCF.US,D,20181105,000000,46.9367,47.1384,46.9367,47.1267,8368.8742163479,0
+PSCF.US,D,20181106,000000,47.3952,47.7027,47.2129,47.5518,4655.0459168756,0
+PSCF.US,D,20181107,000000,47.6752,48.1112,47.6145,48.0574,34761.759552949,0
+PSCF.US,D,20181108,000000,47.9623,48.5069,47.9623,48.3286,24458.387088251,0
+PSCF.US,D,20181109,000000,48.2072,48.3218,47.6175,47.9124,6548.7104291134,0
+PSCF.US,D,20181112,000000,47.8849,48.0544,47.6851,47.7243,8561.8136194815,0
+PSCF.US,D,20181113,000000,47.6234,48.1484,47.4471,47.4471,8195.3308378679,0
+PSCF.US,D,20181114,000000,47.7537,47.9182,46.8495,47.3109,9659.2202775169,0
+PSCF.US,D,20181115,000000,46.6046,47.5616,46.6046,47.5264,8355.6032521112,0
+PSCF.US,D,20181116,000000,47.3363,48.0073,47.0238,48.0073,10361.56053866,0
+PSCF.US,D,20181119,000000,47.8066,48.0975,47.4,47.6792,11258.881889741,0
+PSCF.US,D,20181120,000000,47.2041,47.5616,46.8808,46.8994,8170.8305962001,0
+PSCF.US,D,20181121,000000,47.2404,47.6459,47.2404,47.3363,3034.9674365946,0
+PSCF.US,D,20181123,000000,47.0837,47.7096,47.0837,47.5616,8120.8092694617,0
+PSCF.US,D,20181126,000000,47.4471,48.0191,47.4471,47.4941,7734.9304631944,0
+PSCF.US,D,20181127,000000,47.3961,47.6998,47.2746,47.5264,7326.593102065,0
+PSCF.US,D,20181128,000000,47.5803,48.3286,47.2217,48.2983,16192.618055588,0
+PSCF.US,D,20181129,000000,48.1112,48.2679,47.8066,48.1553,5354.3236478098,0
+PSCF.US,D,20181130,000000,48.3894,48.7224,48.2444,48.7224,7842.1190204909,0
+PSCF.US,D,20181203,000000,49.2514,49.2514,47.9947,48.4217,5667.7225724766,0
+PSCF.US,D,20181204,000000,48.4168,48.4168,46.3508,46.5429,11583.510091839,0
+PSCF.US,D,20181206,000000,45.8023,46.1765,45.3762,46.1677,11891.804799492,0
+PSCF.US,D,20181207,000000,46.5605,47.019,46.1109,46.3793,34504.507015438,0
+PSCF.US,D,20181210,000000,45.9777,46.0648,45.4124,46.0648,18253.700885889,0
+PSCF.US,D,20181211,000000,46.3695,46.488,45.6171,45.82,14155.014623552,0
+PSCF.US,D,20181212,000000,46.2108,46.4988,46.0002,46.2422,8917.0671236641,0
+PSCF.US,D,20181213,000000,46.3695,46.3695,45.5506,45.5506,14211.161010707,0
+PSCF.US,D,20181214,000000,45.1852,45.7142,44.9471,44.9471,15390.235140968,0
+PSCF.US,D,20181217,000000,44.8844,45.1744,43.8354,43.8354,10613.708859157,0
+PSCF.US,D,20181218,000000,44.1899,44.5739,43.6521,43.8598,15739.363584734,0
+PSCF.US,D,20181219,000000,43.7364,43.991,42.4796,42.651,17526.860383078,0
+PSCF.US,D,20181220,000000,42.3904,42.6774,41.8614,42.4188,18862.123553971,0
+PSCF.US,D,20181221,000000,42.3542,42.5961,41.8135,41.837,35880.603922444,0
+PSCF.US,D,20181224,000000,42.0084,42.0084,40.9612,40.9612,8935.442304915,0
+PSCF.US,D,20181226,000000,41.0239,42.1945,40.2451,42.1945,44144.331268301,0
+PSCF.US,D,20181227,000000,41.308,41.9996,40.9945,41.9996,29079.745172833,0
+PSCF.US,D,20181228,000000,42.3179,42.8812,42.0593,42.557,50586.873983521,0
+PSCF.US,D,20181231,000000,42.7774,42.7774,41.8213,42.459,50515.414945323,0
+PSCF.US,D,20190102,000000,41.981,42.7999,41.981,42.557,13476.153760674,0
+PSCF.US,D,20190103,000000,42.3542,43.1241,42.2542,42.362,7862.5358885474,0
+PSCF.US,D,20190104,000000,43.2633,43.6551,43.2633,43.5748,4823.4850783415,0
+PSCF.US,D,20190107,000000,43.6619,44.0175,43.5748,43.7344,15256.504655199,0
+PSCF.US,D,20190108,000000,43.9029,44.382,43.7178,44.3173,9049.7767660312,0
+PSCF.US,D,20190109,000000,44.5142,44.6494,44.3261,44.5318,7274.530088521,0
+PSCF.US,D,20190110,000000,44.4201,44.7434,44.4064,44.6121,6909.0681503101,0
+PSCF.US,D,20190111,000000,44.5485,44.759,44.5054,44.7013,10738.251754301,0
+PSCF.US,D,20190114,000000,44.3095,44.9168,44.3095,44.7454,9291.7166525004,0
+PSCF.US,D,20190115,000000,44.4691,45.0186,44.4691,45.0186,8456.6667489907,0
+PSCF.US,D,20190116,000000,44.8776,45.6916,44.8776,45.6868,8812.9410965761,0
+PSCF.US,D,20190117,000000,45.5418,45.9767,45.5378,45.9767,5814.7240224832,0
+PSCF.US,D,20190118,000000,46.0403,46.2372,45.9042,46.2324,6890.6929690593,0
+PSCF.US,D,20190122,000000,45.6662,45.8953,45.5947,45.7984,7053.0070701082,0
+PSCF.US,D,20190123,000000,45.8523,46.0463,45.5947,45.8072,15829.197804182,0
+PSCF.US,D,20190124,000000,45.7014,46.0237,45.5868,45.8875,9099.7980927696,0
+PSCF.US,D,20190125,000000,46.06,46.2578,46.0413,46.107,12265.433484926,0
+PSCF.US,D,20190128,000000,45.674,46.3989,45.674,46.3558,11081.255137651,0
+PSCF.US,D,20190129,000000,46.4449,46.6026,46.4449,46.488,3641.3484178718,0
+PSCF.US,D,20190130,000000,46.7006,46.9239,46.3695,46.6477,5867.80787943,0
+PSCF.US,D,20190131,000000,46.4538,46.7887,46.3342,46.727,10326.851862963,0
+PSCF.US,D,20190201,000000,46.9053,46.9583,46.6046,46.9583,4499.8777196464,0
+PSCF.US,D,20190204,000000,46.7554,47.2766,46.7544,47.2766,19908.488041866,0
+PSCF.US,D,20190205,000000,47.4255,47.4255,46.9925,47.3305,5925.995953391,0
+PSCF.US,D,20190206,000000,47.3138,47.4372,47.0827,47.401,7626.7210624951,0
+PSCF.US,D,20190207,000000,47.5685,47.6929,47.2041,47.6674,13847.740759303,0
+PSCF.US,D,20190208,000000,47.2482,47.5146,47.2149,47.4176,9584.6987091108,0
+PSCF.US,D,20190211,000000,47.2854,47.8791,47.2854,47.8791,21249.876273176,0
+PSCF.US,D,20190212,000000,47.8869,48.1621,47.8516,47.929,24648.263961176,0
+PSCF.US,D,20190213,000000,48.0476,48.1093,47.9418,48.1093,6443.5635586226,0
+PSCF.US,D,20190214,000000,48.0045,48.0358,47.7419,47.8869,3842.454568228,0
+PSCF.US,D,20190215,000000,48.3365,48.6705,48.2072,48.4638,13625.196897486,0
+PSCF.US,D,20190219,000000,48.4207,49.0399,48.3571,49.0399,24911.641559105,0
+PSCF.US,D,20190220,000000,48.9772,49.2005,48.7655,49.2005,15516.819722919,0
+PSCF.US,D,20190221,000000,49.0409,49.0487,48.7567,48.8616,32509.77900632,0
+PSCF.US,D,20190222,000000,49.2005,49.2005,48.9155,49.0467,26310.197020973,0
+PSCF.US,D,20190225,000000,49.4111,49.4287,48.7841,48.7841,13158.671462396,0
+PSCF.US,D,20190226,000000,48.551,48.7891,48.3757,48.3757,7024.4234548292,0
+PSCF.US,D,20190227,000000,48.3933,48.5422,48.2337,48.5422,5359.4278648239,0
+PSCF.US,D,20190228,000000,48.5422,48.6519,48.5148,48.6519,11833.616725531,0
+PSCF.US,D,20190301,000000,48.5608,48.5608,48.1004,48.5148,13858.970036733,0
+PSCF.US,D,20190304,000000,48.3492,48.4991,47.9957,48.0838,11872.408774838,0
+PSCF.US,D,20190305,000000,47.9584,48.1974,47.9584,48.0309,4712.2131474337,0
+PSCF.US,D,20190306,000000,47.977,48.0485,47.1816,47.1865,6637.523805159,0
+PSCF.US,D,20190307,000000,47.0827,47.0827,46.4263,46.4263,8637.3560312905,0
+PSCF.US,D,20190308,000000,46.108,46.7006,46.108,46.6937,11114.942969943,0
+PSCF.US,D,20190311,000000,46.5341,47.164,46.5341,47.0258,9402.9885834082,0
+PSCF.US,D,20190312,000000,47.0729,47.2521,46.9151,47.0122,4837.776885981,0
+PSCF.US,D,20190313,000000,47.4372,47.4372,47.1522,47.1522,3928.2054140652,0
+PSCF.US,D,20190314,000000,47.3021,47.3511,47.1512,47.3481,7466.4486482518,0
+PSCF.US,D,20190315,000000,47.0925,47.4999,47.0925,47.259,7694.0967270815,0
+PSCF.US,D,20190318,000000,47.6097,47.6097,47.2688,47.542,8372.9575899592,0
+PSCF.US,D,20190319,000000,47.4372,47.4412,46.727,46.727,14596.018973572,0
+PSCF.US,D,20190320,000000,46.727,46.8436,46.1433,46.1433,7724.7220291662,0
+PSCF.US,D,20190321,000000,46.3558,46.7839,46.2588,46.3822,14192.785829457,0
+PSCF.US,D,20190322,000000,45.9983,46.199,45.001,45.0362,9930.764622668,0
+PSCF.US,D,20190325,000000,45.148,45.3909,44.8541,45.2645,5623.8263061552,0
+PSCF.US,D,20190326,000000,45.6818,46.1178,45.6818,46.1178,12536.977830077,0
+PSCF.US,D,20190327,000000,45.9218,46.2931,45.7523,46.2931,22196.198107594,0
+PSCF.US,D,20190328,000000,46.2705,46.7368,46.0365,46.7368,11512.051053641,0
+PSCF.US,D,20190329,000000,46.7887,46.9093,46.2226,46.347,6831.4840516955,0
+PSCF.US,D,20190401,000000,46.5595,47.1444,46.5595,47.1444,6793.7128457911,0
+PSCF.US,D,20190402,000000,46.7907,47.0386,46.7907,47.0386,6773.2959777346,0
+PSCF.US,D,20190403,000000,47.1346,47.3609,46.9053,46.9563,7699.2009440956,0
+PSCF.US,D,20190404,000000,46.9837,47.354,46.9504,47.354,7345.9891267186,0
+PSCF.US,D,20190405,000000,47.3952,47.7203,47.3952,47.6616,5919.8708929741,0
+PSCF.US,D,20190408,000000,47.5734,47.5734,47.4274,47.4274,3917.996980037,0
+PSCF.US,D,20190409,000000,47.2922,47.3804,46.9925,46.9925,7193.8834596979,0
+PSCF.US,D,20190410,000000,46.8691,47.4627,46.8691,47.4627,5018.4661682808,0
+PSCF.US,D,20190411,000000,47.8104,47.8663,47.6234,47.6919,4523.3571179114,0
+PSCF.US,D,20190412,000000,48.0788,48.0788,47.6772,48.0211,6175.08174368,0
+PSCF.US,D,20190415,000000,48.1191,48.1191,47.4451,47.4529,6542.5853686964,0
+PSCF.US,D,20190416,000000,47.4627,47.7811,47.4627,47.7811,8660.8354295554,0
+PSCF.US,D,20190417,000000,47.7723,47.7723,47.4862,47.5068,4025.1855373335,0
+PSCF.US,D,20190418,000000,47.4999,47.7135,47.4529,47.5509,7364.3643079694,0
+PSCF.US,D,20190422,000000,47.2952,47.3403,46.6927,46.6927,7803.3269711836,0
+PSCF.US,D,20190423,000000,46.9916,47.7243,46.9151,47.5969,15908.823589603,0
+PSCF.US,D,20190424,000000,47.7223,48.0045,47.7223,47.978,14880.834282959,0
+PSCF.US,D,20190425,000000,47.5509,48.0211,47.5058,48.0211,7719.6178121521,0
+PSCF.US,D,20190426,000000,48.2679,48.3188,48.1357,48.2875,21821.548578757,0
+PSCF.US,D,20190429,000000,48.3757,48.9253,48.3757,48.6607,9241.695325762,0
+PSCF.US,D,20190430,000000,48.6686,48.6686,48.2258,48.5353,10509.582832069,0
+PSCF.US,D,20190501,000000,48.6401,48.7665,48.2513,48.4648,11046.546461954,0
+PSCF.US,D,20190502,000000,48.7176,48.7176,48.2415,48.5706,4128.2907210186,0
+PSCF.US,D,20190503,000000,48.6421,49.4023,48.6421,49.4023,6789.6294721798,0
+PSCF.US,D,20190506,000000,48.694,49.4748,48.694,49.4748,14272.411614877,0
+PSCF.US,D,20190507,000000,48.9507,49.1358,48.5334,48.5334,5680.9935367133,0
+PSCF.US,D,20190508,000000,48.7382,48.7841,48.2679,48.2679,6742.6706756499,0
+PSCF.US,D,20190509,000000,47.8516,48.4472,47.7791,48.4472,51380.069307515,0
+PSCF.US,D,20190510,000000,48.1367,48.6587,47.8791,48.6587,5617.7012457383,0
+PSCF.US,D,20190513,000000,48.0309,48.1406,47.305,47.4519,6126.0812603444,0
+PSCF.US,D,20190514,000000,47.4911,48.0397,47.4911,48.0397,11127.193090777,0
+PSCF.US,D,20190515,000000,47.6488,47.8428,47.4627,47.7576,5226.7182224568,0
+PSCF.US,D,20190516,000000,48.2875,48.4109,48.1974,48.217,7950.3284211902,0
+PSCF.US,D,20190517,000000,47.8869,48.075,47.7556,47.7556,4525.398804717,0
+PSCF.US,D,20190520,000000,47.8095,47.8869,47.4999,47.4999,3409.6169654308,0
+PSCF.US,D,20190521,000000,47.7008,47.9584,47.7008,47.8869,6404.7715093153,0
+PSCF.US,D,20190522,000000,47.8056,47.8056,47.6037,47.7723,5035.8205061288,0
+PSCF.US,D,20190523,000000,47.1267,47.1267,46.8936,46.8936,4043.5607185843,0
+PSCF.US,D,20190524,000000,47.0925,47.6322,47.0925,47.6322,5116.4671349519,0
+PSCF.US,D,20190528,000000,47.5842,47.6312,47.0464,47.0464,5411.4908783679,0
+PSCF.US,D,20190529,000000,46.6134,46.9925,46.5018,46.9925,6307.791386047,0
+PSCF.US,D,20190530,000000,47.0729,47.161,46.3382,46.488,5333.9067797533,0
+PSCF.US,D,20190531,000000,45.9238,46.1521,45.8062,46.1521,7646.1170871488,0
+PSCF.US,D,20190603,000000,46.0277,46.4968,45.9708,46.4968,5711.618838798,0
+PSCF.US,D,20190604,000000,46.8015,47.2267,46.6839,47.2267,3118.6765956261,0
+PSCF.US,D,20190605,000000,46.9621,47.2247,46.9602,47.1101,5790.2237808155,0
+PSCF.US,D,20190606,000000,47.1669,47.2423,46.728,47.0219,7761.4723916678,0
+PSCF.US,D,20190607,000000,47.0366,47.1786,46.9415,47.0366,4790.8180894512,0
+PSCF.US,D,20190610,000000,47.4216,47.4784,47.2708,47.3177,7677.7632326363,0
+PSCF.US,D,20190611,000000,47.2952,47.5773,47.0817,47.0817,4265.083736997,0
+PSCF.US,D,20190612,000000,47.3343,47.3922,47.1963,47.3922,2439.8157327484,0
+PSCF.US,D,20190613,000000,47.257,47.6684,47.257,47.5196,19506.275741153,0
+PSCF.US,D,20190614,000000,47.4088,47.7017,47.4088,47.7008,3811.8292661433,0
+PSCF.US,D,20190617,000000,47.5783,47.8193,47.5783,47.6234,2880.8200827682,0
+PSCF.US,D,20190618,000000,47.8271,48.2963,47.8271,48.0476,4299.792412693,0
+PSCF.US,D,20190619,000000,47.9153,48.2513,47.9153,48.1141,10088.995350106,0
+PSCF.US,D,20190620,000000,48.1004,48.2679,47.978,48.2679,15841.447925016,0
+PSCF.US,D,20190621,000000,48.0397,48.0662,47.8487,47.8869,5112.3837613406,0
+PSCF.US,D,20190624,000000,47.4872,47.8605,47.3363,47.354,8303.5402385672,0
+PSCF.US,D,20190625,000000,47.2786,47.3335,47.1737,47.2942,4432.5020550601,0
+PSCF.US,D,20190626,000000,47.4685,47.4685,46.7437,46.7437,4862.2771276488,0
+PSCF.US,D,20190627,000000,47.2179,47.3432,47.1679,47.2991,1491.4522115253,0
+PSCF.US,D,20190628,000000,47.8173,48.2581,47.8173,48.2552,6285.3328311849,0
+PSCF.US,D,20190701,000000,48.6823,48.6823,48.0045,48.1377,4882.6939957053,0
+PSCF.US,D,20190702,000000,48.1024,48.2963,47.7713,47.7713,5019.4870116836,0
+PSCF.US,D,20190703,000000,48.0848,48.4207,48.0848,48.408,1882.4352348067,0
+PSCF.US,D,20190705,000000,48.5872,48.7312,48.5305,48.7312,2552.108507059,0
+PSCF.US,D,20190708,000000,48.8087,48.8802,48.3541,48.4159,3944.5389085104,0
+PSCF.US,D,20190709,000000,48.4256,48.5686,48.3708,48.5059,4538.6697689537,0
+PSCF.US,D,20190710,000000,48.8782,48.8782,48.6078,48.6078,2785.8816463056,0
+PSCF.US,D,20190711,000000,48.4698,48.5736,48.1749,48.3198,3544.3682946035,0
+PSCF.US,D,20190712,000000,48.6353,48.7205,48.4432,48.604,3858.7880626732,0
+PSCF.US,D,20190715,000000,48.4168,48.4168,47.9868,48.0338,5745.3066710912,0
+PSCF.US,D,20190716,000000,48.0985,48.3835,48.0838,48.2963,4173.2078307429,0
+PSCF.US,D,20190717,000000,48.1475,48.1475,47.8232,47.8359,5836.1617339425,0
+PSCF.US,D,20190718,000000,47.8516,48.1327,47.7801,47.9594,7423.5732253332,0
+PSCF.US,D,20190719,000000,48.027,48.1112,47.7918,47.8173,4244.6668689405,0
+PSCF.US,D,20190722,000000,47.6752,47.6949,47.3882,47.4324,5127.6964123829,0
+PSCF.US,D,20190723,000000,47.7361,47.8281,47.5568,47.8281,6665.0865770353,0
+PSCF.US,D,20190724,000000,47.6586,48.7382,47.6586,48.6745,7405.1980440824,0
+PSCF.US,D,20190725,000000,48.4521,48.7743,48.1729,48.1729,13588.446534985,0
+PSCF.US,D,20190726,000000,48.0221,48.9439,48.0221,48.9351,5298.1772606545,0
+PSCF.US,D,20190729,000000,49.0369,49.0409,48.5373,48.6137,4970.4865283481,0
+PSCF.US,D,20190730,000000,48.0485,49.1769,48.0485,49.1769,6642.6280221732,0
+PSCF.US,D,20190731,000000,49.2661,49.4503,49.1114,49.1114,6650.7947693957,0
+PSCF.US,D,20190801,000000,48.8802,49.2484,48.0936,48.1749,5426.8035294103,0
+PSCF.US,D,20190802,000000,48.1112,48.1112,47.3343,47.6752,4881.6731523025,0
+PSCF.US,D,20190805,000000,46.7446,46.7446,46.0295,46.0295,7758.4098614594,0
+PSCF.US,D,20190806,000000,46.6448,46.7966,46.3852,46.7799,5287.9688266262,0
+PSCF.US,D,20190807,000000,46.4175,47.1502,46.252,47.1502,6647.7322391873,0
+PSCF.US,D,20190808,000000,47.4294,48.0054,47.4294,47.9515,71377.370725426,0
+PSCF.US,D,20190809,000000,47.6988,47.8869,47.5597,47.8359,5412.5117217707,0
+PSCF.US,D,20190812,000000,47.4569,47.6019,47.3521,47.3521,2971.6751456195,0
+PSCF.US,D,20190813,000000,47.8791,48.0005,47.6019,47.7713,6619.1486239082,0
+PSCF.US,D,20190814,000000,46.9151,46.9935,46.4303,46.5928,7914.5989020914,0
+PSCF.US,D,20190815,000000,46.9357,46.9357,46.5928,46.7065,4771.4220647975,0
+PSCF.US,D,20190816,000000,46.6996,47.5568,46.5557,47.5568,8409.7079524608,0
+PSCF.US,D,20190819,000000,47.9868,48.1131,47.8261,48.0054,15983.345158009,0
+PSCF.US,D,20190820,000000,47.7497,47.8261,47.449,47.4872,6847.8175461407,0
+PSCF.US,D,20190821,000000,47.4685,47.7086,47.4324,47.6586,15090.107180539,0
+PSCF.US,D,20190822,000000,47.7948,47.8252,47.4519,47.7361,5564.6173887914,0
+PSCF.US,D,20190823,000000,47.1022,47.7635,46.3695,46.3695,7897.2445642434,0
+PSCF.US,D,20190826,000000,46.634,46.7437,46.4097,46.7251,4490.690129021,0
+PSCF.US,D,20190827,000000,46.9161,46.9191,46.0463,46.1893,26063.152917489,0
+PSCF.US,D,20190828,000000,46.3225,46.8035,46.2294,46.5429,7048.923696497,0
+PSCF.US,D,20190829,000000,47.018,47.1464,46.9415,47.0837,13102.525075241,0
+PSCF.US,D,20190830,000000,47.2081,47.2081,46.7721,46.9357,7170.404061433,0
+PSCF.US,D,20190903,000000,46.441,46.5449,46.3597,46.5449,6330.2499409091,0
+PSCF.US,D,20190904,000000,46.6731,46.8338,46.5389,46.6957,4459.0439835335,0
+PSCF.US,D,20190905,000000,47.254,47.4685,47.1913,47.4421,5600.3469078903,0
+PSCF.US,D,20190906,000000,46.9935,47.4784,46.9935,47.2364,16511.121197269,0
+PSCF.US,D,20190909,000000,47.3569,48.121,47.2081,48.121,4436.5854286714,0
+PSCF.US,D,20190910,000000,47.8869,48.3356,47.8869,48.3356,2374.4817549677,0
+PSCF.US,D,20190911,000000,48.598,49.0731,48.5481,49.0731,2641.9427265075,0
+PSCF.US,D,20190912,000000,49.0693,49.2044,48.9536,49.2044,5521.7419658728,0
+PSCF.US,D,20190913,000000,49.3562,49.6432,49.3562,49.4445,2865.5074317258,0
+PSCF.US,D,20190916,000000,49.3915,49.513,49.3279,49.4346,4440.6688022827,0
+PSCF.US,D,20190917,000000,49.1054,49.274,49.1054,49.274,2100.895723011,0
+PSCF.US,D,20190918,000000,49.3093,49.3562,48.9977,49.274,7652.2421475657,0
+PSCF.US,D,20190919,000000,49.2123,49.7089,49.1769,49.1789,7671.6381722193,0
+PSCF.US,D,20190920,000000,49.176,49.3562,48.8802,49.0056,5071.5500252276,0
+PSCF.US,D,20190923,000000,48.8528,49.1496,48.7841,49.1496,9978.7442626007,0
+PSCF.US,D,20190924,000000,49.0437,49.0437,48.4688,48.5373,17572.798336206,0
+PSCF.US,D,20190925,000000,48.4746,49.3023,48.4746,49.3023,6257.7700593087,0
+PSCF.US,D,20190926,000000,49.2064,49.2064,49.0242,49.0683,3983.3309578177,0
+PSCF.US,D,20190927,000000,49.3327,49.3327,48.7724,48.8616,2807.3193577649,0
+PSCF.US,D,20190930,000000,49.2573,49.2573,48.7911,48.9272,5031.7371325175,0
+PSCF.US,D,20191001,000000,48.888,48.888,47.8095,47.9437,2896.1327338106,0
+PSCF.US,D,20191002,000000,47.688,47.7908,47.3335,47.6752,14697.082470451,0
+PSCF.US,D,20191003,000000,47.6538,47.6538,47.116,47.6381,3470.8675696002,0
+PSCF.US,D,20191004,000000,47.8663,48.0133,47.5568,48.0133,4210.9790366473,0
+PSCF.US,D,20191007,000000,48.0808,48.4031,48.0808,48.1191,4395.7516925584,0
+PSCF.US,D,20191008,000000,47.543,47.8535,47.4098,47.4098,8259.6439722457,0
+PSCF.US,D,20191009,000000,47.5568,47.5568,47.2335,47.5039,4019.0604769165,0
+PSCF.US,D,20191010,000000,47.3501,47.7918,47.3501,47.6107,3135.0100900713,0
+PSCF.US,D,20191011,000000,48.4883,48.5667,48.2238,48.2238,2206.0425935018,0
+PSCF.US,D,20191014,000000,47.9446,48.0083,47.9446,47.9937,2821.6111654044,0
+PSCF.US,D,20191015,000000,48.36,48.6587,48.36,48.5187,4717.3173644479,0
+PSCF.US,D,20191016,000000,48.3404,48.7126,48.3404,48.5648,5612.5970287241,0
+PSCF.US,D,20191017,000000,48.4306,48.988,48.4306,48.988,4474.3566345758,0
+PSCF.US,D,20191018,000000,48.984,49.0242,48.9664,49.0242,1512.8899229846,0
+PSCF.US,D,20191021,000000,49.8686,49.9773,49.6991,49.898,4523.3571179114,0
+PSCF.US,D,20191022,000000,49.9068,50.0782,49.8803,50.0782,1831.3930646655,0
+PSCF.US,D,20191023,000000,49.8803,50.0508,49.8666,50.0047,2501.0663369178,0
+PSCF.US,D,20191024,000000,49.6883,49.8069,49.5815,49.8069,1972.2694542552,0
+PSCF.US,D,20191025,000000,49.7824,49.9753,49.7432,49.9753,3897.5801119805,0
+PSCF.US,D,20191028,000000,50.1702,50.3779,50.0322,50.2741,5165.4676182874,0
+PSCF.US,D,20191029,000000,50.3927,50.7443,50.3927,50.566,6342.500061743,0
+PSCF.US,D,20191030,000000,49.898,50.4456,49.898,50.4456,3636.2442008577,0
+PSCF.US,D,20191031,000000,50.0782,50.0782,49.4992,49.8607,4592.7744693034,0
+PSCF.US,D,20191101,000000,50.2046,50.4906,50.2046,50.426,10126.76655601,0
+PSCF.US,D,20191104,000000,50.6561,50.8422,50.52,50.7688,4244.6668689405,0
+PSCF.US,D,20191105,000000,50.8422,51.1028,50.7591,50.9049,8227.9978267582,0
+PSCF.US,D,20191106,000000,50.7629,50.8511,50.3555,50.8511,4928.6319488323,0
+PSCF.US,D,20191107,000000,51.2919,51.2919,50.6405,50.666,4441.6896456855,0
+PSCF.US,D,20191108,000000,50.7188,50.8168,50.708,50.7923,6975.4229714937,0
+PSCF.US,D,20191111,000000,50.616,50.6934,50.5464,50.6346,2765.4647782491,0
+PSCF.US,D,20191112,000000,50.8021,50.9167,50.708,50.708,1582.3072743766,0
+PSCF.US,D,20191113,000000,50.2839,50.6346,50.2839,50.5552,30799.866306591,0
+PSCF.US,D,20191114,000000,50.3966,50.5886,50.3936,50.4308,2386.7318758016,0
+PSCF.US,D,20191115,000000,50.5905,50.5993,50.4847,50.5542,4389.6266321415,0
+PSCF.US,D,20191118,000000,50.4995,50.6179,50.4093,50.5416,3461.6799789748,0
+PSCF.US,D,20191119,000000,50.6179,50.7864,50.6179,50.7247,2880.8200827682,0
+PSCF.US,D,20191120,000000,50.5454,50.6346,50.2046,50.3985,6890.6929690593,0
+PSCF.US,D,20191121,000000,50.18,50.2124,50.0106,50.136,5183.8427995382,0
+PSCF.US,D,20191122,000000,50.1448,50.1948,50.0322,50.1948,3932.2887876765,0
+PSCF.US,D,20191125,000000,50.3241,51.0225,50.3241,50.9657,5584.0134134451,0
+PSCF.US,D,20191126,000000,51.0391,51.1655,50.7972,50.9226,5055.2165307825,0
+PSCF.US,D,20191127,000000,51.1303,51.237,51.1303,51.1871,2088.6456021771,0
+PSCF.US,D,20191129,000000,51.0705,51.0705,51.0372,51.0372,1182.1366604697,0
+PSCF.US,D,20191202,000000,50.9765,50.9765,50.5464,50.6395,2995.1545438844,0
+PSCF.US,D,20191203,000000,50.1752,50.2319,49.9969,50.2251,4898.0066467476,0
+PSCF.US,D,20191204,000000,50.8403,50.8403,50.616,50.616,3093.1555105555,0
+PSCF.US,D,20191205,000000,50.7591,50.853,50.5121,50.6395,2503.1080237235,0
+PSCF.US,D,20191206,000000,51.2919,51.481,51.1058,51.1058,4514.169527286,0
+PSCF.US,D,20191209,000000,50.8961,51.334,50.8961,51.2478,4386.564101933,0
+PSCF.US,D,20191210,000000,51.1263,51.2811,51.0391,51.1107,4210.9790366473,0
+PSCF.US,D,20191211,000000,51.189,51.2008,50.8138,50.8658,25123.976986892,0
+PSCF.US,D,20191212,000000,51.1018,51.6534,51.0225,51.1753,4504.9819366605,0
+PSCF.US,D,20191213,000000,51.4183,51.4183,50.6611,50.949,6232.2489742381,0
+PSCF.US,D,20191216,000000,51.4241,51.6446,51.4241,51.5437,3195.2398508379,0
+PSCF.US,D,20191217,000000,51.6769,51.9306,51.6651,51.8992,5795.3279978296,0
+PSCF.US,D,20191218,000000,52.0138,52.2636,51.8669,51.9669,28727.554198859,0
+PSCF.US,D,20191219,000000,51.8571,52.0354,51.8571,52.0354,2792.0067067225,0
+PSCF.US,D,20191220,000000,51.9933,52.2724,51.9933,52.1372,3573.9727532854,0
+PSCF.US,D,20191223,000000,52.1921,52.1921,51.1371,51.1421,2495.9621199037,0
+PSCF.US,D,20191224,000000,51.2615,51.333,51.1655,51.333,2605.1923640058,0
+PSCF.US,D,20191226,000000,51.3438,51.4203,51.3203,51.3428,1661.9330597968,0
+PSCF.US,D,20191227,000000,51.3987,51.4477,51.2674,51.2968,5455.3871446893,0
+PSCF.US,D,20191230,000000,51.2517,51.5545,51.2517,51.528,5351.2611176013,0
+PSCF.US,D,20191231,000000,51.338,51.6024,51.338,51.3908,3569.8893796741,0
+PSCF.US,D,20200102,000000,51.3918,51.4898,50.7639,51.0686,4486.6067554097,0
+PSCF.US,D,20200103,000000,50.7786,51.2018,50.7786,51.1851,2696.0474268571,0
+PSCF.US,D,20200106,000000,50.7884,51.2753,50.6287,51.0666,5111.3629179378,0
+PSCF.US,D,20200107,000000,50.663,50.7198,50.5239,50.5239,4251.8127727603,0
+PSCF.US,D,20200108,000000,50.4651,50.857,50.4651,50.7394,14980.876936437,0
+PSCF.US,D,20200109,000000,50.7365,51.0372,50.7365,50.7531,7135.695385737,0
+PSCF.US,D,20200110,000000,50.6738,50.6738,50.2918,50.4799,3891.4550515636,0
+PSCF.US,D,20200113,000000,50.4181,50.8923,50.1928,50.8923,12096.99432346,0
+PSCF.US,D,20200114,000000,50.6473,51.0293,50.6473,50.8933,6178.1442738884,0
+PSCF.US,D,20200115,000000,50.9285,51.093,50.7825,50.8765,3638.2858876633,0
+PSCF.US,D,20200116,000000,51.1293,51.5966,51.1293,51.5143,4938.8403828606,0
+PSCF.US,D,20200117,000000,51.766,51.766,51.4477,51.5593,4311.0216901241,0
+PSCF.US,D,20200121,000000,51.2008,51.4653,51.2008,51.3311,4223.2291574812,0
+PSCF.US,D,20200122,000000,51.2468,51.4301,51.2282,51.3428,3384.0958803602,0
+PSCF.US,D,20200123,000000,51.2439,51.3781,51.193,51.3781,2333.6480188547,0
+PSCF.US,D,20200124,000000,51.2106,51.3007,50.6473,50.857,7403.1563572767,0
+PSCF.US,D,20200127,000000,50.1556,50.6003,49.893,50.5572,9853.1805240534,0
+PSCF.US,D,20200128,000000,50.6081,50.8697,50.4915,50.4915,6286.3536745877,0
+PSCF.US,D,20200129,000000,50.5386,50.6425,50.1458,50.183,5018.4661682808,0
+PSCF.US,D,20200130,000000,50.3152,50.521,49.8813,50.4103,3902.6843289946,0
+PSCF.US,D,20200131,000000,49.992,50.1291,49.4856,49.5375,9925.6604056539,0
+PSCF.US,D,20200203,000000,49.5913,50.2497,49.5913,50.0292,3633.1816706492,0
+PSCF.US,D,20200204,000000,50.3378,50.7825,50.2379,50.5357,3534.1598605753,0
+PSCF.US,D,20200205,000000,51.093,51.4516,51.093,51.4516,20038.135154024,0
+PSCF.US,D,20200206,000000,51.5084,51.5643,51.4369,51.478,1704.8084827154,0
+PSCF.US,D,20200207,000000,51.193,51.3644,50.9794,51.0107,3754.6620355852,0
+PSCF.US,D,20200210,000000,51.0754,51.2194,50.9471,51.2106,3495.367811268,0
+PSCF.US,D,20200211,000000,51.2468,51.7278,51.2468,51.4555,3920.0386668426,0
+PSCF.US,D,20200212,000000,51.5848,51.6288,51.4506,51.5838,3208.5108150746,0
+PSCF.US,D,20200213,000000,51.1459,51.9747,51.1459,51.864,6937.6517655892,0
+PSCF.US,D,20200214,000000,51.766,52.1011,51.6288,51.8415,3669.9320331508,0
+PSCF.US,D,20200218,000000,51.9659,51.9659,51.3546,51.6064,3313.6576855654,0
+PSCF.US,D,20200219,000000,51.528,51.721,51.2468,51.5926,447194.74441452,0
+PSCF.US,D,20200220,000000,51.3908,51.8826,51.0832,51.77,432237.34687634,0
+PSCF.US,D,20200221,000000,51.5192,51.7249,51.2566,51.6631,419477.82518445,0
+PSCF.US,D,20200224,000000,50.4887,50.571,50.4466,50.571,7180.6124954612,0
+PSCF.US,D,20200225,000000,50.2026,50.2026,49.1515,49.1515,1482.2646208999,0
+PSCF.US,D,20200226,000000,49.4964,49.6178,48.6294,48.7146,22423.846186423,0
+PSCF.US,D,20200227,000000,47.6293,48.5432,46.7025,46.7025,7503.1990107535,0
+PSCF.US,D,20200228,000000,45.3655,46.1844,44.9383,44.9462,13430.215807547,0
+PSCF.US,D,20200302,000000,45.4124,47.1561,45.3008,47.1561,6405.7923527181,0
+PSCF.US,D,20200303,000000,47.929,47.9849,46.0384,46.3362,17152.210854242,0
+PSCF.US,D,20200304,000000,46.6937,47.4755,46.5439,47.4755,26039.673519224,0
+PSCF.US,D,20200305,000000,46.1745,46.4547,45.3929,46.0403,13114.775196074,0
+PSCF.US,D,20200306,000000,44.6945,45.0148,44.4201,44.9805,4661.1709772926,0
+PSCF.US,D,20200309,000000,40.348,42.0221,39.8758,39.8758,11692.740335942,0
+PSCF.US,D,20200310,000000,41.3384,41.7939,39.9836,41.7939,31535.894400027,0
+PSCF.US,D,20200311,000000,40.4665,40.7271,38.6945,39.0844,13006.565795376,0
+PSCF.US,D,20200312,000000,36.0486,36.0486,33.9954,34.6047,8660.8354295554,0
+PSCF.US,D,20200313,000000,36.2681,36.8411,34.5949,36.8411,8355.6032521112,0
+PSCF.US,D,20200316,000000,32.6867,34.014,30.9039,32.049,23901.006590309,0
+PSCF.US,D,20200317,000000,32.241,33.6976,30.5404,33.6976,8037.1001104302,0
+PSCF.US,D,20200318,000000,32.049,32.6867,28.4354,29.3042,15291.213330895,0
+PSCF.US,D,20200319,000000,29.0789,31.859,28.2678,31.1575,25176.040000436,0
+PSCF.US,D,20200320,000000,31.5131,31.5308,29.1406,29.7999,11120.047186958,0
+PSCF.US,D,20200323,000000,30.2161,30.2161,27.4832,28.2864,10462.624035539,0
+PSCF.US,D,20200324,000000,29.4149,30.7373,29.4149,30.5659,10740.293441107,0
+PSCF.US,D,20200325,000000,31.954,33.0256,30.421,31.5131,9462.1975007719,0
+PSCF.US,D,20200326,000000,32.7259,34.3001,32.5682,34.2883,9886.8683563466,0
+PSCF.US,D,20200327,000000,33.0256,34.0699,32.6387,33.4057,20628.182640856,0
+PSCF.US,D,20200330,000000,33.5281,33.9013,32.7435,33.5556,12649.270604387,0
+PSCF.US,D,20200331,000000,33.7054,33.8368,32.8277,33.5566,10691.292957772,0
+PSCF.US,D,20200401,000000,31.6082,31.7845,30.9205,31.1419,21510.191340896,0
+PSCF.US,D,20200402,000000,31.2056,31.469,30.8412,31.2036,3689.3280578045,0
+PSCF.US,D,20200403,000000,31.0273,31.0273,29.0681,29.4531,3108.4681615979,0
+PSCF.US,D,20200406,000000,29.6,31.7933,29.6,31.6356,24384.886363247,0
+PSCF.US,D,20200407,000000,33.5281,33.7887,31.6395,32.0441,9553.0525636232,0
+PSCF.US,D,20200408,000000,32.7435,33.5712,32.6564,33.2108,18278.201127557,0
+PSCF.US,D,20200409,000000,36.1123,36.1143,35.1327,36.1143,5128.7172557858,0
+PSCF.US,D,20200413,000000,36.3278,36.3278,34.1717,34.4607,9198.8199028435,0
+PSCF.US,D,20200414,000000,35.7949,35.7949,34.0797,34.5822,7143.8621329595,0
+PSCF.US,D,20200415,000000,33.3136,33.3743,32.5682,32.6015,11960.201307481,0
+PSCF.US,D,20200416,000000,32.5114,32.5114,31.3633,31.8618,2059.0411434952,0
+PSCF.US,D,20200417,000000,33.1079,33.583,33.0354,33.4508,33431.60059907,0
+PSCF.US,D,20200420,000000,32.6896,33.2441,32.2743,32.6935,45199.88334682,0
+PSCF.US,D,20200421,000000,31.6836,32.3351,31.6836,32.241,32274.985023671,0
+PSCF.US,D,20200422,000000,32.626,32.626,31.9001,32.0823,10335.018610187,0
+PSCF.US,D,20200423,000000,31.9432,32.67,31.9432,32.3968,6452.751149248,0
+PSCF.US,D,20200424,000000,32.3898,32.5172,31.8796,32.3183,14138.681129107,0
+PSCF.US,D,20200427,000000,32.6132,34.3902,32.6132,34.1815,1637.4328181291,0
+PSCF.US,D,20200428,000000,34.7506,35.7439,34.7506,35.41,3754.6620355852,0
+PSCF.US,D,20200429,000000,36.7334,37.9118,36.7334,37.4279,9531.6148521639,0
+PSCF.US,D,20200430,000000,36.9812,36.9812,35.7303,35.8194,2568.4420015042,0
+PSCF.US,D,20200501,000000,34.8868,34.8868,33.9308,34.3402,3522.9305831442,0
+PSCF.US,D,20200504,000000,33.6124,33.8073,33.3136,33.8073,32306.631169158,0
+PSCF.US,D,20200505,000000,34.5763,34.7879,33.4909,33.4909,8005.4539649427,0
+PSCF.US,D,20200506,000000,33.5281,33.5281,32.7102,32.7102,1784.4342681357,0
+PSCF.US,D,20200507,000000,33.5997,33.8073,33.1736,33.2813,8993.6303788759,0
+PSCF.US,D,20200508,000000,34.2276,34.8036,33.9523,34.8036,32276.005867073,0
+PSCF.US,D,20200511,000000,34.5078,34.5078,33.1932,33.537,29734.105794043,0
+PSCF.US,D,20200512,000000,33.6095,33.6095,31.9432,31.9432,2998.2170740929,0
+PSCF.US,D,20200513,000000,31.5219,31.5219,30.1428,30.3769,5641.1806440032,0
+PSCF.US,D,20200514,000000,29.9928,30.8421,29.9928,30.7942,2056.9994566896,0
+PSCF.US,D,20200515,000000,30.5796,31.0645,30.4307,30.8676,9289.6749656948,0
+PSCF.US,D,20200518,000000,32.0441,33.679,32.0441,33.5085,8191.2474642566,0
+PSCF.US,D,20200519,000000,33.1177,33.3851,32.6769,32.6769,5226.7182224568,0
+PSCF.US,D,20200520,000000,33.0256,33.9151,33.0256,33.7731,1303.6170254057,0
+PSCF.US,D,20200521,000000,34.0317,34.064,33.724,33.874,4203.8331328276,0
+PSCF.US,D,20200522,000000,33.966,33.966,33.4067,33.8103,2141.7294591239,0
+PSCF.US,D,20200526,000000,34.8163,35.5892,34.8163,35.4462,2602.1298337974,0
+PSCF.US,D,20200527,000000,36.6158,37.3269,35.7871,37.3269,5197.1137637749,0
+PSCF.US,D,20200528,000000,37.2986,37.2986,35.8322,36.0702,3633.1816706492,0
+PSCF.US,D,20200529,000000,35.8224,35.8224,34.9555,35.3541,5252.2393075274,0
+PSCF.US,D,20200601,000000,35.2444,36.1906,35.2444,35.7156,3613.7856459955,0
+PSCF.US,D,20200602,000000,36.2288,36.2436,35.7949,35.8527,4682.6086887518,0
+PSCF.US,D,20200603,000000,36.9978,38.0616,36.9978,37.9382,12254.204207495,0
+PSCF.US,D,20200604,000000,37.3241,38.574,37.3241,38.574,6247.5616252804,0
+PSCF.US,D,20200605,000000,40.1247,41.4764,40.1247,41.1689,9670.449554948,0
+PSCF.US,D,20200608,000000,41.4579,42.0877,41.4579,42.027,3612.7648025927,0
+PSCF.US,D,20200609,000000,41.4295,41.4295,40.7595,40.8691,3549.4725116177,0
+PSCF.US,D,20200610,000000,40.0679,40.0679,38.9521,38.9521,8976.2760410279,0
+PSCF.US,D,20200611,000000,37.0076,37.0253,35.4648,35.6636,5368.6154554493,0
+PSCF.US,D,20200612,000000,37.1937,37.1937,35.8341,36.9763,2518.4206747658,0
+PSCF.US,D,20200615,000000,36.224,37.3966,36.1956,37.3966,3248.3237077847,0
+PSCF.US,D,20200616,000000,39.005,39.005,38.5201,38.5564,2414.2946476778,0
+PSCF.US,D,20200617,000000,38.3927,38.3927,37.521,37.5865,2380.6068153846,0
+PSCF.US,D,20200618,000000,37.7629,37.7629,37.4602,37.4602,1320.9713632537,0
+PSCF.US,D,20200619,000000,37.2035,37.2035,36.5169,37.0164,1884.4769216124,0
+PSCF.US,D,20200622,000000,36.753,37.0743,36.5463,36.9058,15979.261784398,0
+PSCF.US,D,20200623,000000,37.1585,37.2496,36.6687,36.7362,3016.5922553437,0
+PSCF.US,D,20200624,000000,35.9801,36.1868,34.9221,35.3903,3247.3028643819,0
+PSCF.US,D,20200625,000000,34.9691,36.1545,34.9691,36.1545,16411.078543792,0
+PSCF.US,D,20200626,000000,35.4619,35.4619,34.7997,35.0739,2524.5457351828,0
+PSCF.US,D,20200629,000000,36.6217,36.6217,36.4836,36.4836,872.82110941418,0
+PSCF.US,D,20200630,000000,36.5463,37.131,36.5267,37.1056,3016.5922553437,0
+PSCF.US,D,20200701,000000,37.3583,37.3583,36.3738,36.3738,2491.8787462924,0
+PSCF.US,D,20200702,000000,36.5463,36.5463,36.1956,36.1956,918.75906254124,0
+PSCF.US,D,20200706,000000,36.9146,37.2634,36.3846,36.5521,1613.9534198641,0
+PSCF.US,D,20200707,000000,36.225,36.225,35.3659,35.456,7161.2164708075,0
+PSCF.US,D,20200708,000000,35.691,35.691,34.782,35.3375,3089.0721369442,0
+PSCF.US,D,20200709,000000,34.8702,34.9407,34.3226,34.4186,1199.4909983177,0
+PSCF.US,D,20200710,000000,34.5733,35.503,34.5733,35.503,2556.1918806703,0
+PSCF.US,D,20200713,000000,35.5363,36.1916,35.4226,35.5843,3860.8297494789,0
+PSCF.US,D,20200714,000000,35.5843,35.7724,35.121,35.4658,8500.5630153121,0
+PSCF.US,D,20200715,000000,36.2152,37.1967,36.2152,36.9694,2425.5239251089,0
+PSCF.US,D,20200716,000000,36.5551,36.7921,36.5551,36.6266,1122.927743106,0
+PSCF.US,D,20200717,000000,36.3376,36.4963,36.3298,36.3454,8017.7040857765,0
+PSCF.US,D,20200720,000000,35.837,35.8977,35.7058,35.7724,2439.8157327484,0
+PSCF.US,D,20200721,000000,35.9144,37.1781,35.9144,36.987,6223.0613836127,0
+PSCF.US,D,20200722,000000,36.9146,37.1252,36.6413,36.9528,3458.6174487664,0
+PSCF.US,D,20200723,000000,37.1879,37.4709,37.1879,37.4083,6976.4438148965,0
+PSCF.US,D,20200724,000000,36.8548,36.8744,36.4904,36.4904,1614.9742632669,0
+PSCF.US,D,20200727,000000,36.603,36.603,35.9977,36.2965,2510.2539275432,0
+PSCF.US,D,20200728,000000,36.4473,36.5844,36.4473,36.5815,987.15557053042,0
+PSCF.US,D,20200729,000000,36.5365,37.2634,36.5365,37.2535,16203.847333019,0
+PSCF.US,D,20200730,000000,36.5747,36.9851,36.5747,36.9303,1063.7188257422,0
+PSCF.US,D,20200731,000000,36.9812,37.036,36.2348,36.7863,3497.4094980737,0
+PSCF.US,D,20200803,000000,36.8862,36.8862,36.5188,36.7354,6862.1093537802,0
+PSCF.US,D,20200804,000000,36.9323,36.9606,36.5825,36.9606,3251.3862379932,0
+PSCF.US,D,20200805,000000,37.6238,37.951,37.6238,37.9078,4304.8966297071,0
+PSCF.US,D,20200806,000000,37.8491,38.1792,37.8491,38.0578,3736.2868543344,0
+PSCF.US,D,20200807,000000,38.0294,39.0099,38.0294,38.8394,2597.0256167832,0
+PSCF.US,D,20200810,000000,39.2156,40.0885,39.2156,39.7083,3516.8055227273,0
+PSCF.US,D,20200811,000000,40.6801,40.8691,39.6711,39.6711,5608.5136551129,0
+PSCF.US,D,20200812,000000,40.0983,40.1061,39.4057,39.6437,3204.4274414633,0
+PSCF.US,D,20200813,000000,39.3958,39.3958,38.9335,38.9708,9731.7001591174,0
+PSCF.US,D,20200814,000000,38.7837,39.3312,38.7837,39.1471,5654.4516082399,0
+PSCF.US,D,20200817,000000,38.6984,39.006,38.6984,38.9051,2159.0837969719,0
+PSCF.US,D,20200818,000000,38.8777,38.8777,38.1655,38.1655,1197.4493115121,0
+PSCF.US,D,20200819,000000,38.2086,38.4163,38.0518,38.0518,2116.2083740533,0
+PSCF.US,D,20200820,000000,37.7541,38.1734,37.7541,37.9617,2865.5074317258,0
+PSCF.US,D,20200821,000000,37.6228,37.7217,37.5837,37.6502,1046.3644878942,0
+PSCF.US,D,20200824,000000,38.2625,38.5583,38.2537,38.5475,2554.1501938646,0
+PSCF.US,D,20200825,000000,38.6034,38.814,38.6034,38.814,1382.2219674232,0
+PSCF.US,D,20200826,000000,38.2781,38.2781,38.0392,38.1018,1181.1158170669,0
+PSCF.US,D,20200827,000000,38.1117,38.9648,38.1117,38.7317,2638.880196299,0
+PSCF.US,D,20200828,000000,38.6406,38.6406,38.48,38.5985,1798.7260757752,0
+PSCF.US,D,20200831,000000,38.8865,38.8865,38.2585,38.2585,2289.7517525333,0
+PSCF.US,D,20200901,000000,37.9236,38.3104,37.9236,38.3104,1419.9931733276,0
+PSCF.US,D,20200902,000000,38.189,38.6847,38.189,38.6847,574.73483578969,0
+PSCF.US,D,20200903,000000,38.5289,38.7082,38.3957,38.4554,2485.7536858755,0
+PSCF.US,D,20200904,000000,38.2351,38.7591,38.2351,38.6092,7190.8209294894,0
+PSCF.US,D,20200908,000000,38.4614,38.4614,37.6757,37.6757,2047.8118660641,0
+PSCF.US,D,20200909,000000,37.5082,37.7501,37.4945,37.5963,3067.6344254849,0
+PSCF.US,D,20200910,000000,38.0294,38.0294,36.8862,36.8862,2063.1245171065,0
+PSCF.US,D,20200911,000000,36.9077,36.9077,36.5002,36.6217,4221.1874706756,0
+PSCF.US,D,20200914,000000,37.131,37.6061,37.131,37.4984,3038.029966803,0
+PSCF.US,D,20200915,000000,37.7433,37.7688,37.5082,37.5082,2177.4589782227,0
+PSCF.US,D,20200916,000000,37.518,37.5837,37.518,37.5837,814.63303545323,0
+PSCF.US,D,20200917,000000,37.3662,37.3662,37.2359,37.2359,1029.0101500462,0
+PSCF.US,D,20200918,000000,36.9243,37.0889,36.7255,36.7255,1161.7197924133,0
+PSCF.US,D,20200921,000000,35.8821,35.8821,35.0602,35.07,12921.835792941,0
+PSCF.US,D,20200922,000000,35.3463,35.4031,34.9936,35.0406,2976.7793626336,0
+PSCF.US,D,20200923,000000,35.4619,35.4619,34.0003,34.0003,3015.5714119409,0
+PSCF.US,D,20200924,000000,33.7907,34.3726,33.7907,34.2492,1089.2399108128,0
+PSCF.US,D,20200925,000000,34.4695,34.8878,34.4489,34.7242,37494.557342308,0
+PSCF.US,D,20200928,000000,35.8576,36.222,35.8576,36.0624,4881.6731523025,0
+PSCF.US,D,20200929,000000,35.5676,35.7587,35.4324,35.7587,561.46387155298,0
+PSCF.US,D,20200930,000000,36.0722,36.3112,35.7195,35.9693,3220.7609359085,0
+PSCF.US,D,20201001,000000,36.4728,36.7402,36.2014,36.7402,7057.0904437195,0
+PSCF.US,D,20201002,000000,36.5305,37.664,36.5305,37.664,1012.676655601,0
+PSCF.US,D,20201005,000000,38.186,38.3114,38.0891,38.3114,684.98592329464,0
+PSCF.US,D,20201006,000000,38.8258,38.8258,38.1489,38.1489,976.94713650218,0
+PSCF.US,D,20201007,000000,38.86,38.8698,38.2674,38.2919,4568.2742276356,0
+PSCF.US,D,20201008,000000,38.7082,39.2058,38.7082,39.2058,1873.2476441813,0
+PSCF.US,D,20201009,000000,39.3097,39.3097,38.9169,38.9169,1991.6654789088,0
+PSCF.US,D,20201012,000000,38.956,39.4908,38.956,39.3528,2857.3406845033,0
+PSCF.US,D,20201013,000000,38.956,38.9952,38.5269,38.5269,2181.542351834,0
+PSCF.US,D,20201014,000000,38.3066,38.3408,38.2253,38.2253,1114.7609958834,0
+PSCF.US,D,20201015,000000,37.4573,38.7014,37.4573,38.7014,1590.4740215992,0
+PSCF.US,D,20201016,000000,38.5828,38.718,38.1243,38.5358,2447.982479971,0
+PSCF.US,D,20201019,000000,38.431,38.5269,37.9226,37.9226,3620.9315498153,0
+PSCF.US,D,20201020,000000,38.193,38.193,38.193,38.193,502.25495418921,0
+PSCF.US,D,20201021,000000,38.4231,38.4231,38.3791,38.3791,793.19532399394,0
+PSCF.US,D,20201022,000000,38.2301,39.1549,38.2301,39.1549,1392.4304014514,0
+PSCF.US,D,20201023,000000,39.6486,39.6486,39.1931,39.4752,1065.7605125478,0
+PSCF.US,D,20201026,000000,39.2127,39.2127,38.5926,38.7934,808.50797503629,0
+PSCF.US,D,20201028,000000,37.3896,37.5425,36.7637,37.036,2425.5239251089,0
+PSCF.US,D,20201029,000000,37.1134,37.6189,36.6364,37.6189,2135.604398707,0
+PSCF.US,D,20201030,000000,37.5523,37.5523,37.2388,37.2388,1825.2680042486,0
+PSCF.US,D,20201102,000000,37.8902,38.2116,37.8637,38.2116,1349.5549785328,0
+PSCF.US,D,20201103,000000,39.0706,39.1813,38.8218,39.1813,1577.2030573625,0
+PSCF.US,D,20201104,000000,38.4584,38.4584,37.9441,37.9578,545.1303771078,0
+PSCF.US,D,20201105,000000,38.2301,38.9854,38.2301,38.8179,1696.6417354928,0
+PSCF.US,D,20201106,000000,38.4614,38.4614,38.1145,38.1704,823.82062607864,0
+PSCF.US,D,20201109,000000,40.684,42.7275,40.684,42.6804,2138.6669289154,0
+PSCF.US,D,20201110,000000,42.269,43.3955,42.269,43.3955,2475.5452518472,0
+PSCF.US,D,20201111,000000,43.2623,43.2623,41.9986,42.2876,3851.6421588534,0
+PSCF.US,D,20201112,000000,42.0485,42.0485,41.2198,41.3315,3170.7396091701,0
+PSCF.US,D,20201113,000000,41.8782,42.7078,41.8684,42.7078,3122.7599692374,0
+PSCF.US,D,20201116,000000,43.8157,44.3173,43.6835,44.2232,6493.5848853609,0
+PSCF.US,D,20201117,000000,44.0165,44.4367,43.3817,44.4367,1328.1172670735,0
+PSCF.US,D,20201118,000000,44.5034,44.5034,43.8735,43.8735,2107.0207834279,0
+PSCF.US,D,20201119,000000,43.6727,43.7305,43.0977,43.7305,1764.0174000792,0
+PSCF.US,D,20201120,000000,43.5963,43.5963,43.2525,43.5856,2273.4182580882,0
+PSCF.US,D,20201123,000000,43.8833,44.475,43.8833,44.2556,3692.390588013,0
+PSCF.US,D,20201124,000000,45.1626,45.7181,45.1137,45.7181,2376.5234417733,0
+PSCF.US,D,20201125,000000,45.5251,45.5829,45.0098,45.2126,8631.2309708735,0
+PSCF.US,D,20201127,000000,45.3047,45.3047,44.3584,44.7493,939.17593059771,0
+PSCF.US,D,20201130,000000,44.7512,44.7512,43.2299,43.2721,3340.1996140388,0
+PSCF.US,D,20201201,000000,43.9588,44.4681,43.7785,44.0411,4546.8365161763,0
+PSCF.US,D,20201202,000000,44.0263,44.2272,43.8921,44.2272,1856.9141497361,0
+PSCF.US,D,20201203,000000,44.8385,45.0196,44.5082,44.9707,3494.3469678652,0
+PSCF.US,D,20201204,000000,45.3047,45.822,45.2107,45.822,2688.9015230374,0
+PSCF.US,D,20201207,000000,45.6868,45.6868,45.4212,45.5271,2842.0280334609,0
+PSCF.US,D,20201208,000000,45.3625,45.7631,45.3537,45.7631,1302.5961820029,0
+PSCF.US,D,20201209,000000,46.1501,46.1501,45.8591,45.9728,1659.8913729912,0
+PSCF.US,D,20201210,000000,45.4918,46.01,45.4918,46.01,4553.9824199961,0
+PSCF.US,D,20201211,000000,45.7445,45.7445,45.6015,45.6878,2378.565128579,0
+PSCF.US,D,20201214,000000,46.4322,46.4322,46.4322,46.4322,1016.7600292123,0
+PSCF.US,D,20201215,000000,46.2226,46.9112,46.0305,46.9112,5054.1956873796,0
+PSCF.US,D,20201216,000000,46.9954,47.3207,46.9299,46.9768,12938.169287387,0
+PSCF.US,D,20201217,000000,47.0052,47.1384,46.7849,47.1198,2472.4827216388,0
+PSCF.US,D,20201218,000000,47.1286,47.1953,46.3508,46.3852,2514.3373011545,0
+PSCF.US,D,20201221,000000,46.0982,46.1461,45.6103,46.0197,6340.4583749374,0
+PSCF.US,D,20201222,000000,46.0305,46.2128,45.6583,45.8562,2931.8622529094,0
+PSCF.US,D,20201223,000000,46.538,46.5566,46.4518,46.5557,1044.3228010885,0
+PSCF.US,D,20201224,000000,46.4126,46.5997,46.2314,46.5997,4943.9445998747,0
+PSCF.US,D,20201228,000000,46.7947,47.1384,46.6713,46.8965,60400.241614864,0
+PSCF.US,D,20201229,000000,46.7849,46.7849,45.9444,46.0668,5430.8869030215,0
+PSCF.US,D,20201230,000000,46.5184,46.5184,46.346,46.4341,2652.1511605357,0
+PSCF.US,D,20201231,000000,46.4988,46.779,46.4694,46.733,5307.3648512799,0
+PSCF.US,D,20210104,000000,46.9573,46.9573,45.5349,45.9209,6610.9818766856,0
+PSCF.US,D,20210105,000000,46.3078,46.8622,46.1647,46.4734,2570.4836883098,0
+PSCF.US,D,20210106,000000,47.7301,49.5551,47.7301,49.0477,6970.3187544795,0
+PSCF.US,D,20210107,000000,49.6492,49.6492,48.982,49.223,15643.404304869,0
+PSCF.US,D,20210108,000000,49.6198,49.6198,48.4844,48.8106,9418.3012344505,0
+PSCF.US,D,20210111,000000,48.3522,48.9977,48.3522,48.9977,11587.593465451,0
+PSCF.US,D,20210112,000000,49.3053,49.6011,49.1535,49.5659,5016.4244814752,0
+PSCF.US,D,20210113,000000,49.6492,49.7922,49.0869,49.3729,5818.8073960945,0
+PSCF.US,D,20210114,000000,50.2134,50.3946,50.1428,50.1428,2522.5040483771,0
+PSCF.US,D,20210115,000000,49.7746,49.7746,49.3641,49.7031,3864.9131230901,0
+PSCF.US,D,20210119,000000,50.2241,50.2692,49.6492,49.8509,7175.5082784471,0
+PSCF.US,D,20210120,000000,49.9352,50.2231,49.8509,50.2016,7503.1990107535,0
+PSCF.US,D,20210121,000000,49.8784,49.9,49.3053,49.4463,3983.3309578177,0
+PSCF.US,D,20210122,000000,48.8851,49.8656,48.6196,49.8656,3706.6823956525,0
+PSCF.US,D,20210125,000000,49.659,49.8313,48.982,49.6109,8757.8155528237,0
+PSCF.US,D,20210126,000000,49.6687,49.9547,49.3396,49.3396,5033.7788193232,0
+PSCF.US,D,20210127,000000,48.6196,48.8204,48.0936,48.0936,3614.8064893984,0
+PSCF.US,D,20210128,000000,48.5138,48.743,48.3228,48.3992,3591.3270911334,0
+PSCF.US,D,20210129,000000,48.3796,48.3796,46.8622,46.8985,4682.6086887518,0
+PSCF.US,D,20210201,000000,47.1953,47.8173,46.8808,47.8173,2315.2728376039,0
+PSCF.US,D,20210202,000000,48.1415,48.695,48.0456,48.6323,3116.6349088204,0
+PSCF.US,D,20210203,000000,48.313,48.5716,47.8643,48.5716,3315.6993723711,0
+PSCF.US,D,20210204,000000,48.7626,49.8411,48.7136,49.7236,11181.297791127,0
+PSCF.US,D,20210205,000000,49.8411,49.8411,49.6198,49.8117,3824.0793869772,0
+PSCF.US,D,20210208,000000,50.3182,50.7473,50.3182,50.7306,6309.8330728527,0
+PSCF.US,D,20210209,000000,50.7659,51.3771,50.6327,51.1988,9803.159197315,0
+PSCF.US,D,20210210,000000,51.5201,51.8081,51.2449,51.2449,16207.93070663,0
+PSCF.US,D,20210211,000000,51.4467,51.5113,50.7375,50.8913,2487.7953726811,0
+PSCF.US,D,20210212,000000,51.2831,51.381,51.2057,51.381,8708.8150694881,0
+PSCF.US,D,20210216,000000,51.5593,51.7592,51.5593,51.7112,17988.281601155,0
+PSCF.US,D,20210217,000000,51.5691,51.6729,51.2743,51.4898,8906.8586896359,0
+PSCF.US,D,20210218,000000,51.3674,51.3674,50.8913,50.9902,6810.0463402362,0
+PSCF.US,D,20210219,000000,51.2252,51.8071,51.1714,51.5447,6041.3512579101,0
+PSCF.US,D,20210222,000000,51.7552,52.6378,51.7552,52.5301,4198.7289158135,0
+PSCF.US,D,20210223,000000,52.3616,53.0101,52.3616,52.7916,7254.1132204645,0
+PSCF.US,D,20210224,000000,53.4049,54.0798,53.4049,54.0044,7512.3866013789,0
+PSCF.US,D,20210225,000000,54.0416,54.0416,52.5134,52.5801,12216.43300159,0
+PSCF.US,D,20210226,000000,52.2284,52.8533,51.6465,52.1911,13990.658835698,0
+PSCF.US,D,20210301,000000,52.9258,53.6018,52.9258,53.4029,18844.769216124,0
+PSCF.US,D,20210302,000000,53.45,53.45,52.6016,52.7084,6633.4404315477,0
+PSCF.US,D,20210303,000000,53.206,54.1837,53.206,53.4186,15407.589478817,0
+PSCF.US,D,20210304,000000,53.5547,53.8721,51.9894,52.825,27500.500428665,0
+PSCF.US,D,20210305,000000,53.5636,54.0142,52.7447,53.8986,7092.8199628184,0
+PSCF.US,D,20210308,000000,54.3384,55.7793,54.2512,55.4071,30341.507618723,0
+PSCF.US,D,20210309,000000,55.5129,55.8088,54.5422,55.221,18118.949556716,0
+PSCF.US,D,20210310,000000,55.4933,56.6062,55.4933,56.4219,32686.384915009,0
+PSCF.US,D,20210311,000000,56.6875,56.9627,56.229,56.8217,19544.046947058,0
+PSCF.US,D,20210312,000000,57.3839,57.909,57.1556,57.8717,27648.522722075,0
+PSCF.US,D,20210315,000000,58.3184,58.3184,56.998,57.5093,14357.141617312,0
+PSCF.US,D,20210316,000000,57.5554,57.5554,56.3328,56.6875,13207.671945732,0
+PSCF.US,D,20210317,000000,56.8589,56.8589,56.3524,56.8001,20138.177807501,0
+PSCF.US,D,20210318,000000,56.9265,57.8707,56.0762,56.3818,43462.407875215,0
+PSCF.US,D,20210319,000000,56.276,56.4758,55.3248,56.0762,25552.731216078,0
+PSCF.US,D,20210322,000000,56.5375,56.5375,54.5186,54.8615,14063.138717297,0
+PSCF.US,D,20210323,000000,54.5255,54.792,53.4147,53.4636,8068.7462559177,0
+PSCF.US,D,20210324,000000,53.8094,54.8341,53.16,53.16,4972.5282151538,0
+PSCF.US,D,20210325,000000,52.7681,54.3913,52.3968,54.1925,11859.137810601,0
+PSCF.US,D,20210326,000000,54.6832,55.271,54.6832,55.2308,5913.7458325571,0
+PSCF.US,D,20210329,000000,54.5863,55.3258,53.9143,54.5098,6498.689102375,0
+PSCF.US,D,20210330,000000,53.876,54.932,53.876,54.6803,7181.633338864,0
+PSCF.US,D,20210331,000000,54.9996,54.9996,54.2111,54.3472,13708.906056518,0
+PSCF.US,D,20210401,000000,54.4726,54.9996,54.2375,54.9477,12779.938559949,0
+PSCF.US,D,20210405,000000,54.981,55.3131,54.6832,55.1965,11824.429134906,0
+PSCF.US,D,20210406,000000,55.029,55.3552,54.9516,55.0829,6355.7710259797,0
+PSCF.US,D,20210407,000000,54.501,55.2308,54.4824,54.7019,18373.139564019,0
+PSCF.US,D,20210408,000000,54.6058,54.9174,54.071,54.7988,13573.133883942,0
+PSCF.US,D,20210409,000000,55.0574,55.173,54.8027,55.0721,6808.0046534306,0
+PSCF.US,D,20210412,000000,55.0858,55.4218,54.9555,55.1534,4515.1903706888,0
+PSCF.US,D,20210413,000000,54.9996,54.9996,54.4628,54.789,5722.8481162291,0
+PSCF.US,D,20210414,000000,55.3944,55.4228,55.3062,55.316,34691.321358155,0
+PSCF.US,D,20210415,000000,54.9516,55.2259,54.4433,55.174,7404.1772006796,0
+PSCF.US,D,20210416,000000,55.509,55.7588,55.1632,55.5384,15509.673819099,0
+PSCF.US,D,20210419,000000,55.5628,55.5628,54.7498,55.2847,3791.4123980868,0
+PSCF.US,D,20210420,000000,55.0486,55.0486,53.6459,53.9701,34393.23508453,0
+PSCF.US,D,20210421,000000,53.8662,54.9713,53.8662,54.9222,16641.789152831,0
+PSCF.US,D,20210422,000000,55.0574,55.0652,54.6832,55.0652,2562.3169410872,0
+PSCF.US,D,20210423,000000,54.6254,55.9626,54.6254,55.9606,4798.9848366737,0
+PSCF.US,D,20210426,000000,55.9224,56.613,55.8646,55.8939,3780.1831206558,0
+PSCF.US,D,20210427,000000,55.8842,56.0223,55.7872,55.9508,3911.87191962,0
+PSCF.US,D,20210428,000000,56.2398,56.2398,55.9606,56.0605,3244.2403341734,0
+PSCF.US,D,20210429,000000,56.854,56.9049,56.1721,56.4229,2178.4798216256,0
+PSCF.US,D,20210430,000000,56.23,56.23,55.9812,55.9812,1400.597148674,0
+PSCF.US,D,20210503,000000,56.3818,56.8147,56.1918,56.4886,6942.7559826033,0
+PSCF.US,D,20210504,000000,56.0468,56.469,56.0468,56.3348,2170.313074403,0
+PSCF.US,D,20210505,000000,56.6903,56.6903,55.9606,56.4396,4868.4021880657,0
+PSCF.US,D,20210506,000000,55.9557,56.0174,55.7921,56.0174,1874.2684875841,0
+PSCF.US,D,20210507,000000,56.1526,56.902,55.9988,56.8922,6922.3391145468,0
+PSCF.US,D,20210510,000000,57.1322,57.1322,56.182,56.2134,30619.177024291,0
+PSCF.US,D,20210511,000000,55.365,55.365,55.1632,55.2523,5015.4036380723,0
+PSCF.US,D,20210512,000000,55.316,55.316,53.6938,53.6938,7247.9881600476,0
+PSCF.US,D,20210513,000000,54.9222,55.7245,54.7205,55.5021,10141.05836365,0
+PSCF.US,D,20210514,000000,56.0468,56.2868,56.037,56.2779,7292.9052697718,0
+PSCF.US,D,20210517,000000,56.2574,56.4093,55.9459,56.4093,4010.8937296939,0
+PSCF.US,D,20210518,000000,56.374,56.374,56.1526,56.1526,2284.6475355192,0
+PSCF.US,D,20210519,000000,54.7019,55.365,54.5569,55.365,1632.3286011149,0
+PSCF.US,D,20210520,000000,55.5482,56.085,55.3454,55.8646,6604.8568162687,0
+PSCF.US,D,20210521,000000,56.3073,56.5082,56.2104,56.5082,2707.2767042882,0
+PSCF.US,D,20210524,000000,56.7188,56.7188,56.0664,56.4209,10341.143670603,0
+PSCF.US,D,20210525,000000,56.7668,56.7668,55.2523,55.2523,468.56712189603,0
+PSCF.US,D,20210526,000000,55.4414,56.2574,55.2778,56.1761,3602.5563685645,0
+PSCF.US,D,20210527,000000,56.8824,56.8824,56.6375,56.6903,2707.2767042882,0
+PSCF.US,D,20210528,000000,56.4299,56.7864,56.4299,56.7188,8037.1001104302,0
+PSCF.US,D,20210601,000000,56.9686,57.7659,56.9686,57.6317,14395.933666619,0
+PSCF.US,D,20210602,000000,57.9384,57.9384,57.3525,57.3525,1875.289330987,0
+PSCF.US,D,20210603,000000,57.0078,57.3212,56.8922,57.2291,6851.900919752,0
+PSCF.US,D,20210604,000000,57.0743,57.2115,57.0743,57.2115,1104.5525618551,0
+PSCF.US,D,20210607,000000,57.3947,57.9775,57.3947,57.9687,1201.5326851234,0
+PSCF.US,D,20210608,000000,57.9296,58.6779,57.9296,58.6779,6939.6934523948,0
+PSCF.US,D,20210609,000000,58.6114,58.6114,58.3145,58.3145,23874.464661835,0
+PSCF.US,D,20210610,000000,57.7767,57.7856,57.4603,57.4603,3486.1802206426,0
+PSCF.US,D,20210611,000000,57.5642,57.6464,57.5162,57.6033,1826.2888476514,0
+PSCF.US,D,20210614,000000,57.8228,57.8228,57.1802,57.3457,10599.417051518,0
+PSCF.US,D,20210615,000000,57.19,58.0059,57.1458,57.9873,8528.1257871883,0
+PSCF.US,D,20210616,000000,57.3918,58.2724,57.3918,58.1029,11742.76166268,0
+PSCF.US,D,20210617,000000,57.6984,57.6984,56.5131,56.5709,1825.2680042486,0
+PSCF.US,D,20210618,000000,55.9126,55.9126,54.9673,54.9673,2380.6068153846,0
+PSCF.US,D,20210621,000000,55.318,56.3818,55.318,56.3818,1770.1424604961,0
+PSCF.US,D,20210622,000000,56.3564,56.4033,56.3564,56.4033,1845.6848723051,0
+PSCF.US,D,20210623,000000,56.4289,56.5601,56.0899,56.0899,1943.6858389761,0
+PSCF.US,D,20210624,000000,56.2554,56.7286,56.1976,56.7286,3619.9107064125,0
+PSCF.US,D,20210625,000000,56.9813,57.2782,56.9411,56.9411,1487.368837914,0
+PSCF.US,D,20210628,000000,56.3426,56.3426,55.5854,55.7921,1969.2069240467,0
+PSCF.US,D,20210629,000000,55.9087,56.0527,55.4923,55.4923,2110.0833136364,0
+PSCF.US,D,20210630,000000,55.463,55.8205,55.463,55.7382,2084.5622285658,0
+PSCF.US,D,20210701,000000,55.8304,56.2849,55.7196,56.2172,21028.353254763,0
+PSCF.US,D,20210702,000000,56.4093,56.4093,55.5021,55.6755,7436.8441895699,0
+PSCF.US,D,20210706,000000,54.2953,54.8213,54.0827,54.7949,3821.0168567687,0
+PSCF.US,D,20210707,000000,54.2366,54.6234,54.1308,54.3816,6679.3783846748,0
+PSCF.US,D,20210708,000000,53.4157,54.0249,53.1071,53.4401,50384.746989761,0
+PSCF.US,D,20210709,000000,54.3717,55.0388,54.3717,55.0388,1488.3896813168,0
+PSCF.US,D,20210712,000000,54.932,55.654,54.932,55.654,1566.9946233342,0
+PSCF.US,D,20210713,000000,54.498,54.498,54.3913,54.4501,1354.6591955469,0
+PSCF.US,D,20210714,000000,54.0925,54.2512,54.0925,54.1973,1139.2612375511,0
+PSCF.US,D,20210715,000000,54.0925,54.5745,54.0925,54.5549,2998.2170740929,0
+PSCF.US,D,20210716,000000,54.788,54.788,53.8408,53.8408,1237.2622042222,0
+PSCF.US,D,20210719,000000,52.9043,52.9043,52.1598,52.1921,3626.0357668294,0
+PSCF.US,D,20210720,000000,52.2862,54.2061,52.2862,54.1308,1922.2481275168,0
+PSCF.US,D,20210721,000000,54.4599,54.9614,54.4599,54.8263,3144.1976806967,0
+PSCF.US,D,20210722,000000,54.2287,54.2287,53.445,53.4822,4683.6295321547,0
+PSCF.US,D,20210723,000000,53.9956,53.9956,53.7634,53.8222,1182.1366604697,0
+PSCF.US,D,20210726,000000,54.3816,54.3816,54.0054,54.2855,2816.5069483903,0
+PSCF.US,D,20210727,000000,53.6674,54.0857,53.6674,54.0857,2678.6930890091,0
+PSCF.US,D,20210728,000000,54.1376,54.9418,54.1376,54.5951,4947.0071300832,0
+PSCF.US,D,20210729,000000,54.932,55.416,54.932,55.1015,11386.487315095,0
+PSCF.US,D,20210730,000000,55.3376,55.3376,54.7391,54.7391,1551.6819722919,0
+PSCF.US,D,20210802,000000,54.5941,54.7097,54.3511,54.3511,3645.4317914831,0
+PSCF.US,D,20210803,000000,54.5745,54.7195,54.2708,54.7195,26242.821356386,0
+PSCF.US,D,20210804,000000,54.6578,54.6578,54.1885,54.1885,3353.4705782755,0
+PSCF.US,D,20210805,000000,54.9369,55.1524,54.8615,55.1524,3395.3251577913,0
+PSCF.US,D,20210806,000000,56.2368,56.3142,56.1976,56.2672,3065.5927386793,0
+PSCF.US,D,20210809,000000,56.0625,56.1623,55.8166,55.8166,1413.8681129107,0
+PSCF.US,D,20210810,000000,55.6589,56.1771,55.6589,56.1693,5989.2882443661,0
+PSCF.US,D,20210811,000000,56.0732,56.6512,56.0732,56.6512,956.53026844571,0
+PSCF.US,D,20210812,000000,56.7482,56.7482,56.2446,56.2653,1727.2670375775,0
+PSCF.US,D,20210813,000000,56.1693,56.1888,56.1693,56.1693,453.25447085368,0
+PSCF.US,D,20210816,000000,55.8117,55.9851,55.4973,55.8304,3128.8850296543,0
+PSCF.US,D,20210817,000000,55.1926,55.314,55.0672,55.314,3222.8026227141,0
+PSCF.US,D,20210818,000000,55.126,55.126,55.126,55.126,2310.1686205898,0
+PSCF.US,D,20210819,000000,54.3521,54.3521,54.0054,54.2267,1315.8671462396,0
+PSCF.US,D,20210820,000000,54.4109,55.2132,54.4109,55.1838,8363.7699993338,0
+PSCF.US,D,20210823,000000,55.7441,55.7441,55.4306,55.6187,9259.04966361,0
+PSCF.US,D,20210824,000000,55.8088,55.8088,55.7255,55.7255,660.48568162687,0
+PSCF.US,D,20210825,000000,55.7343,56.4484,55.7343,55.986,2472.4827216388,0
+PSCF.US,D,20210826,000000,55.7245,55.7245,55.7245,55.7245,312.37808126402,0
+PSCF.US,D,20210827,000000,55.4825,55.4825,55.4825,55.4825,501.23411078639,0
+PSCF.US,D,20210830,000000,56.6717,56.6717,56.1497,56.1497,1548.6194420834,0
+PSCF.US,D,20210901,000000,56.3064,56.4925,56.3064,56.4925,451.21278404803,0
+PSCF.US,D,20210902,000000,56.6258,56.6258,56.4876,56.4876,4234.4584349123,0
+PSCF.US,D,20210903,000000,56.4484,56.4484,55.9566,56.323,2541.9000730308,0
+PSCF.US,D,20210907,000000,56.3133,56.3133,55.8538,55.8538,3020.675628955,0
+PSCF.US,D,20210908,000000,55.5981,55.8597,55.2327,55.461,5351.2611176013,0
+PSCF.US,D,20210909,000000,55.6461,55.8304,55.271,55.271,3831.225290797,0
+PSCF.US,D,20210910,000000,55.5805,55.5805,54.3619,54.3619,2442.8782629569,0
+PSCF.US,D,20210913,000000,54.6901,55.032,54.4795,55.032,4433.5228984629,0
+PSCF.US,D,20210914,000000,55.0985,55.0985,54.2464,54.2464,8009.537338554,0
+PSCF.US,D,20210915,000000,54.4305,54.6832,54.2336,54.6832,1767.0799302877,0
+PSCF.US,D,20210916,000000,54.5549,54.7586,54.5549,54.5549,1851.809932722,0
+PSCF.US,D,20210917,000000,54.6714,54.7792,54.3816,54.7792,1216.8453361657,0
+PSCF.US,D,20210920,000000,53.7585,53.9025,53.2727,53.9025,2984.9461098562,0
+PSCF.US,D,20210921,000000,54.1356,54.1356,53.878,53.878,798.29954100805,0
+PSCF.US,D,20210922,000000,54.6999,54.6999,54.4579,54.6322,397.10808369838,0
+PSCF.US,D,20210923,000000,55.4669,55.8362,55.4669,55.6461,2119.2709042618,0
+PSCF.US,D,20210927,000000,57.2438,57.2438,56.8892,56.8892,287.87783959626,0
+PSCF.US,D,20210928,000000,56.7188,56.7188,56.1173,56.1173,1453.6810056208,0
+PSCF.US,D,20210929,000000,56.5239,56.7648,56.5239,56.7648,388.94133647579,0
+PSCF.US,D,20210930,000000,57.1175,57.1175,56.4181,56.662,723.77797260193,0
+PSCF.US,D,20211001,000000,56.4866,57.6033,56.4866,57.3839,1633.3494445178,0
+PSCF.US,D,20211004,000000,57.332,57.4329,57.332,57.4036,2996.1753872873,0
+PSCF.US,D,20211005,000000,57.5622,57.6808,57.2438,57.4779,16715.289877834,0
+PSCF.US,D,20211006,000000,57.0058,57.5113,56.4415,57.5113,960.61364205701,0
+PSCF.US,D,20211007,000000,58.3997,58.4389,58.0814,58.1471,6614.0444068941,0
+PSCF.US,D,20211008,000000,58.2733,58.5261,58.1852,58.3508,2512.2956143489,0
+PSCF.US,D,20211011,000000,58.5153,58.5153,57.8953,57.8953,1552.7028156947,0
+PSCF.US,D,20211012,000000,57.8649,58.1656,57.8649,58.051,24624.784562911,0
+PSCF.US,D,20211013,000000,57.7199,58.0755,57.7199,58.0755,1296.471121586,0
+PSCF.US,D,20211014,000000,58.6123,58.72,58.6123,58.7054,2724.6310421362,0
+PSCF.US,D,20211015,000000,59.2246,59.3804,58.5271,58.5271,17901.509911914,0
+PSCF.US,D,20211018,000000,58.72,58.8033,58.5447,58.5447,2902.2577942275,0
+PSCF.US,D,20211019,000000,58.2969,58.7396,58.2969,58.6515,2543.9417598364,0
+PSCF.US,D,20211020,000000,59.1933,59.5332,59.1933,59.5332,2122.3334344703,0
+PSCF.US,D,20211021,000000,59.3656,59.5831,59.2638,59.5831,6174.0609002771,0
+PSCF.US,D,20211022,000000,59.9426,59.9524,59.6762,59.7153,2846.1114070722,0
+PSCF.US,D,20211025,000000,59.9044,60.0807,59.9044,60.0807,1520.0358268043,0
+PSCF.US,D,20211026,000000,60.0396,60.0494,59.5566,59.5566,1673.1623372279,0
+PSCF.US,D,20211027,000000,58.9914,59.1129,58.2234,58.2234,2331.6063320491,0
+PSCF.US,D,20211028,000000,58.6515,58.8357,58.6515,58.8357,1115.7818392862,0
+PSCF.US,D,20211029,000000,59.0796,59.0796,58.9277,58.9277,1014.7183424067,0
+PSCF.US,D,20211101,000000,59.874,60.2894,59.8211,60.2894,2270.3557278797,0
+PSCF.US,D,20211102,000000,60.069,60.0788,59.9132,59.9132,1368.9510031864,0
+PSCF.US,D,20211103,000000,60.4921,61.1083,60.4921,61.0554,24616.617815689,0
+PSCF.US,D,20211104,000000,61.2641,61.2641,60.5842,60.5842,826.88315628712,0
+PSCF.US,D,20211105,000000,61.8097,61.9164,61.6813,61.9164,790.13279378547,0
+PSCF.US,D,20211108,000000,62.2251,62.2251,61.6765,61.7274,1444.4934149954,0
+PSCF.US,D,20211109,000000,61.5609,61.5609,61.506,61.5423,1977.3736712693,0
+PSCF.US,D,20211110,000000,61.36,61.9459,61.36,61.4708,26472.511122022,0
+PSCF.US,D,20211111,000000,61.7195,61.9145,61.652,61.796,1825.2680042486,0
+PSCF.US,D,20211112,000000,61.9723,61.9723,61.3219,61.3219,807.48713163347,0
+PSCF.US,D,20211115,000000,61.6813,61.7862,61.4287,61.5423,2412.2529608722,0
+PSCF.US,D,20211116,000000,61.36,61.4002,61.2464,61.3159,1094.3441278269,0
+PSCF.US,D,20211117,000000,60.3991,60.8458,60.1865,60.7743,4220.1666272728,0
+PSCF.US,D,20211118,000000,60.7429,60.7429,60.3021,60.4187,3882.2674609381,0
+PSCF.US,D,20211119,000000,59.8368,60.1562,59.8368,60.021,4896.9858033448,0
+PSCF.US,D,20211122,000000,61.0985,61.0985,60.4118,60.4118,9535.6982257752,0
+PSCF.US,D,20211123,000000,60.4971,60.7781,60.4971,60.7488,3087.0304501386,0
+PSCF.US,D,20211124,000000,60.6224,60.8262,60.5744,60.6842,2520.4623615715,0
+PSCF.US,D,20211126,000000,59.0208,59.0208,57.2341,58.194,7593.0332302019,0
+PSCF.US,D,20211129,000000,58.2195,58.3704,57.8072,57.8072,3310.5951553569,0
+PSCF.US,D,20211130,000000,57.1861,57.2928,56.6404,57.1273,35612.122107502,0
+PSCF.US,D,20211201,000000,57.7199,58.4488,56.0948,56.0948,7318.4263548424,0
+PSCF.US,D,20211202,000000,56.37,58.055,56.37,57.9051,1439.3891979813,0
+PSCF.US,D,20211203,000000,57.3908,57.3908,56.9676,56.9676,663.54821183534,0
+PSCF.US,D,20211206,000000,58.6515,58.8935,58.5555,58.5555,679.88170628052,0
+PSCF.US,D,20211207,000000,59.2236,59.2432,58.7172,58.864,1703.7876393126,0
+PSCF.US,D,20211208,000000,58.9875,59.1863,58.9875,59.1364,1401.6179920768,0
+PSCF.US,D,20211209,000000,58.6613,58.6613,58.3458,58.3458,1239.3038910278,0
+PSCF.US,D,20211210,000000,58.2018,58.2018,58.1764,58.1764,3608.6814289814,0
+PSCF.US,D,20211213,000000,57.5642,57.7591,57.4016,57.4016,849.34171114923,0
+PSCF.US,D,20211214,000000,57.1762,57.6181,57.1762,57.2634,5667.7225724766,0
+PSCF.US,D,20211215,000000,56.9039,57.4584,56.9039,57.4584,4064.9984300436,0
+PSCF.US,D,20211216,000000,57.9236,58.3997,57.5152,57.5642,1983.4987316863,0
+PSCF.US,D,20211217,000000,57.137,57.3418,56.8657,57.2243,1659.8913729912,0
+PSCF.US,D,20211220,000000,55.7549,56.5817,55.3944,56.1437,3821.0168567687,0
+PSCF.US,D,20211221,000000,57.4319,57.764,57.4319,57.764,10733.147537288,0
+PSCF.US,D,20211222,000000,57.5847,58.3136,57.3359,58.3136,3218.7192491028,0
+PSCF.US,D,20211223,000000,58.8406,58.8993,58.7995,58.7995,1818.1221004288,0
+PSCF.US,D,20211227,000000,58.7818,58.7818,58.724,58.724,1153.5530451907,0
+PSCF.US,D,20211228,000000,59.8299,59.8299,59.6859,59.6859,875.88363962265,0
+PSCF.US,D,20211229,000000,59.7653,59.775,59.6488,59.6928,1799.746919178,0
+PSCF.US,D,20211230,000000,60.1356,60.1356,59.6781,59.6781,876.90448302547,0
+PSCF.US,D,20211231,000000,59.7457,59.8731,59.7329,59.7329,733.98640663017,0
+PSCF.US,D,20220103,000000,60.1257,60.1934,59.8916,60.1934,1150.4905149822,0
+PSCF.US,D,20220104,000000,61.2062,61.3326,61.2062,61.3326,469.58796529886,0
+PSCF.US,D,20220105,000000,61.1965,61.1965,60.4863,60.4863,676.81917607205,0
+PSCF.US,D,20220106,000000,60.3834,61.3131,60.3834,61.1289,7682.8674496504,0
+PSCF.US,D,20220107,000000,61.3228,61.5952,61.2494,61.4786,4516.2112140916,0
+PSCF.US,D,20220110,000000,61.3042,61.3042,61.0994,61.222,1514.9316097902,0
+PSCF.US,D,20220111,000000,60.6616,61.1965,60.4863,61.1965,2014.124033771,0
+PSCF.US,D,20220112,000000,61.2935,61.5471,60.8899,61.1162,11512.051053641,0
+PSCF.US,D,20220113,000000,61.7323,61.794,61.3424,61.3424,7232.6755090052,0
+PSCF.US,D,20220114,000000,60.8556,61.5961,60.8262,61.5961,1580.2655875709,0
+PSCF.US,D,20220118,000000,61.4982,61.4982,60.544,60.5832,39931.310544848,0
+PSCF.US,D,20220119,000000,60.3148,60.3148,59.0306,59.0306,2962.4875549941,0
+PSCF.US,D,20220120,000000,59.6781,59.6781,57.7601,57.7601,3798.5583019066,0
+PSCF.US,D,20220121,000000,57.5456,58.2274,57.1566,57.1664,5194.0512335665,0
+PSCF.US,D,20220124,000000,56.611,57.4388,55.9292,57.4388,4113.9989133791,0
+PSCF.US,D,20220125,000000,56.9323,57.9736,56.6796,57.5554,6866.1927273915,0
+PSCF.US,D,20220126,000000,58.1205,58.2547,57.382,57.382,1899.7895726547,0
+PSCF.US,D,20220127,000000,57.0979,57.1468,55.1994,55.1994,2961.4667115913,0
+PSCF.US,D,20220128,000000,55.6089,55.6373,54.5765,55.5796,5770.8277561618,0
+PSCF.US,D,20220131,000000,55.9782,56.4944,55.9782,56.4944,1576.1822139596,0
+PSCF.US,D,20220201,000000,57.2438,57.3996,57.0303,57.3996,1014.7183424067,0
+PSCF.US,D,20220202,000000,57.0009,57.2105,56.709,57.1175,8186.1432472424,0
+PSCF.US,D,20220203,000000,56.8932,57.0881,56.6306,56.6306,3272.8239494525,0
+PSCF.US,D,20220204,000000,56.8736,57.2341,56.2418,57.2341,6405.7923527181,0
+PSCF.US,D,20220207,000000,57.332,57.4877,57.0391,57.3065,2959.4250247856,0
+PSCF.US,D,20220208,000000,57.8865,58.3038,57.7894,58.2156,12098.015166863,0
+PSCF.US,D,20220209,000000,58.198,58.4899,58.0129,58.1499,1781.3717379272,0
+PSCF.US,D,20220210,000000,58.3145,58.6653,57.5749,57.7992,4534.5863953424,0
+PSCF.US,D,20220211,000000,57.6818,58.4027,57.4985,57.4985,2406.1279004552,0
+PSCF.US,D,20220214,000000,57.4016,57.4094,56.9617,57.0205,2228.5011483639,0
+PSCF.US,D,20220215,000000,57.9893,58.4899,57.9893,58.4899,11202.735502587,0
+PSCF.US,D,20220216,000000,58.5682,58.8954,58.3861,58.7651,1288.3043743634,0
+PSCF.US,D,20220217,000000,58.4321,58.4321,57.5358,57.5985,2875.7158657541,0
+PSCF.US,D,20220218,000000,57.7258,57.7258,57.4398,57.5652,1288.3043743634,0
+PSCF.US,D,20220222,000000,57.4975,57.6043,56.8059,57.0979,3061.509365068,0
+PSCF.US,D,20220223,000000,57.0489,57.0489,56.1242,56.134,928.96749656948,0
+PSCF.US,D,20220224,000000,54.7028,55.8518,54.65,55.8518,3718.9325164864,0
+PSCF.US,D,20220225,000000,56.3093,57.7797,56.3093,57.672,2731.776945956,0
+PSCF.US,D,20220228,000000,57.2782,57.6053,57.2782,57.6053,276.6485621652,0
+PSCF.US,D,20220302,000000,57.5945,57.672,57.5162,57.526,1286.2626875577,0
+PSCF.US,D,20220303,000000,57.1273,57.38,57.1273,57.286,5291.0313568347,0
+PSCF.US,D,20220304,000000,56.4063,56.4063,55.8224,56.3181,1137.2195507455,0
+PSCF.US,D,20220307,000000,55.7695,55.7695,55.6373,55.6373,2281.5850053107,0
+PSCF.US,D,20220308,000000,54.7028,56.0762,54.7028,55.1505,1700.7251091041,0
+PSCF.US,D,20220309,000000,56.1437,56.5561,56.086,56.5042,1912.0396934886,0
+PSCF.US,D,20220310,000000,55.8999,55.8999,55.8999,55.8999,492.04652016097,0
+PSCF.US,D,20220311,000000,56.4259,56.4259,56.1721,56.1721,1171.9282264415,0
+PSCF.US,D,20220314,000000,56.6992,56.6992,56.1643,56.1761,823.82062607864,0
+PSCF.US,D,20220315,000000,56.1144,56.2917,56.1144,56.2917,1507.7857059705,0
+PSCF.US,D,20220316,000000,56.9128,57.5554,56.9128,57.5172,812.59134864759,0
+PSCF.US,D,20220317,000000,57.3124,57.4388,57.3124,57.4182,543.08869030215,0
+PSCF.US,D,20220318,000000,57.2438,57.2438,56.6894,56.7962,1105.573405258,0
+PSCF.US,D,20220321,000000,57.5798,57.5798,57.1488,57.1488,686.00676669746,0
+PSCF.US,D,20220322,000000,57.5602,57.5897,57.5602,57.5738,321.56567188943,0
+PSCF.US,D,20220323,000000,56.8746,56.9333,56.3358,56.3358,1527.1817306241,0
+PSCF.US,D,20220324,000000,56.7178,56.7276,56.6002,56.7276,849.34171114923,0
+PSCF.US,D,20220325,000000,57.3251,57.5171,57.2958,57.5171,863.63351878877,0
+PSCF.US,D,20220328,000000,57.0739,57.2729,56.7962,57.2729,1064.739669145,0
+PSCF.US,D,20220329,000000,57.4427,58.6895,57.4427,58.6895,4064.9984300436,0
+PSCF.US,D,20220330,000000,57.4314,57.9324,57.4314,57.4314,203.1478371619,0
+PSCF.US,D,20220331,000000,57.4134,57.8443,56.9421,56.9421,9321.3211111823,0
+PSCF.US,D,20220401,000000,57.0509,57.3153,56.8452,57.0999,9098.7772493667,0
+PSCF.US,D,20220404,000000,56.6394,56.7766,56.6394,56.7766,817.6955656617,0
+PSCF.US,D,20220405,000000,56.4778,56.4778,55.7908,55.7908,2141.7294591239,0
+PSCF.US,D,20220406,000000,55.5717,55.5717,55.5717,55.5717,420.58748196332,0
+PSCF.US,D,20220407,000000,54.1057,54.259,54.1057,54.259,733.98640663017,0
+PSCF.US,D,20220408,000000,54.1375,54.2407,53.9377,53.9377,1508.8065493733,0
+PSCF.US,D,20220411,000000,54.0876,54.2199,53.8672,54.2199,1040.2394274772,0
+PSCF.US,D,20220412,000000,54.2492,54.4844,53.7595,53.8271,3419.8253994591,0
+PSCF.US,D,20220413,000000,54.5431,54.6382,54.2786,54.5891,1231.1371438053,0
+PSCF.US,D,20220414,000000,54.4549,54.4549,54.1709,54.1709,686.00676669746,0
+PSCF.US,D,20220418,000000,53.926,54.2885,53.7791,53.7889,3895.5384251749,0
+PSCF.US,D,20220419,000000,54.6803,55.2289,54.6803,55.2289,1535.3484778467,0
+PSCF.US,D,20220420,000000,55.4835,55.8459,55.4835,55.5742,766.65339552052,0
+PSCF.US,D,20220421,000000,55.8851,55.8851,54.7302,54.8762,1504.723175762,0
+PSCF.US,D,20220422,000000,54.6607,54.6607,53.796,53.796,819.73725246735,0
+PSCF.US,D,20220425,000000,53.4558,53.8152,52.6994,53.8152,10080.828602883,0
+PSCF.US,D,20220426,000000,53.4852,53.4852,52.5334,52.5334,3139.0934636826,0
+PSCF.US,D,20220427,000000,52.535,52.7505,52.1647,52.1647,3418.8045560562,0
+PSCF.US,D,20220428,000000,52.2215,53.1295,52.2215,53.1295,503.27579759203,0
+PSCF.US,D,20220429,000000,52.6035,52.6035,51.2713,51.2984,994.30147435019,0
+PSCF.US,D,20220502,000000,51.5652,51.5652,51.3557,51.3557,786.04942017417,0
+PSCF.US,D,20220503,000000,52.1138,52.1921,51.9962,52.1161,1088.21906741,0
+PSCF.US,D,20220504,000000,52.0942,53.0694,51.8003,53.0694,1299.5336517944,0
+PSCF.US,D,20220505,000000,51.7028,51.7028,51.1733,51.4877,1869.16427057,0
+PSCF.US,D,20220506,000000,50.7913,51.3526,50.5954,50.9982,2770.5689952632,0
+PSCF.US,D,20220509,000000,50.3016,50.615,50.0548,50.0548,3282.0115400779,0
+PSCF.US,D,20220510,000000,50.5612,50.5612,48.7224,49.4155,3012.5088817324,0
+PSCF.US,D,20220511,000000,49.3023,50.1057,48.9497,48.9799,7655.3046777742,0
+PSCF.US,D,20220512,000000,48.8518,49.2925,48.4991,49.2925,3972.1016803866,0
+PSCF.US,D,20220513,000000,50.0077,50.1296,49.802,50.1086,2486.7745292783,0
+PSCF.US,D,20220516,000000,49.6607,49.9783,49.6607,49.8836,1330.1589538791,0
+PSCF.US,D,20220517,000000,50.8669,51.4281,50.616,51.3987,2841.0071900581,0
+PSCF.US,D,20220518,000000,50.8501,51.1048,50.2468,50.2468,3321.824432788,0
+PSCF.US,D,20220519,000000,49.753,50.184,49.6354,49.7236,1587.4114913907,0
+PSCF.US,D,20220520,000000,50.3995,50.3995,48.9399,49.6077,1609.8700462528,0
+PSCF.US,D,20220523,000000,50.4436,50.713,50.2134,50.3274,4696.9004963914,0
+PSCF.US,D,20220524,000000,49.2926,50.3995,49.2436,50.3206,3190.1356338237,0
+PSCF.US,D,20220525,000000,50.1155,51.242,50.1155,50.9025,2242.7929560034,0
+PSCF.US,D,20220526,000000,51.5961,51.9081,51.5961,51.7806,1753.8089660509,0
+PSCF.US,D,20220527,000000,52.1135,52.6231,52.1135,52.6231,1346.4924483243,0
+PSCF.US,D,20220531,000000,52.2705,52.5644,51.9473,52.3358,2540.8792296279,0
+PSCF.US,D,20220601,000000,51.5692,52.1432,51.3644,52.0158,3002.3004477042,0
+PSCF.US,D,20220602,000000,51.8493,52.7015,51.8493,52.7015,2064.1453605093,0
+PSCF.US,D,20220603,000000,52.0938,52.094,52.0494,52.0494,500.21326738356,0
+PSCF.US,D,20220606,000000,52.369,52.4272,52.1971,52.2215,1123.9485865088,0
+PSCF.US,D,20220607,000000,52.0673,52.7603,52.0673,52.6722,5897.4123381119,0
+PSCF.US,D,20220608,000000,51.575,52.0158,51.575,51.829,4105.8321661565,0
+PSCF.US,D,20220609,000000,51.4379,51.5848,50.5491,50.5491,2449.0033233738,0
+PSCF.US,D,20220610,000000,49.5473,49.5865,49.2142,49.4508,3005.3629779127,0
+PSCF.US,D,20220613,000000,48.2836,48.2836,47.1473,47.2287,11463.050570306,0
+PSCF.US,D,20220614,000000,47.4705,47.4705,46.9122,47.2746,6605.8776596715,0
+PSCF.US,D,20220615,000000,47.7351,48.0377,47.5196,47.709,3145.2185240995,0
+PSCF.US,D,20220616,000000,45.9032,46.2166,45.7563,45.8346,4294.6881956789,0
+PSCF.US,D,20220617,000000,46.2559,46.6997,46.2559,46.4694,4719.3590512535,0
+PSCF.US,D,20220621,000000,47.0934,47.5187,47.0934,47.1528,24402.834316475,0
+PSCF.US,D,20220622,000000,47.4198,47.4811,47.1132,47.2659,5018.4919700272,0
+PSCF.US,D,20220623,000000,47.2022,47.4989,46.777,47.3881,13383.993494918,0
+PSCF.US,D,20220624,000000,48.5274,48.7153,48.5274,48.6379,9383.760927232,0
+PSCF.US,D,20220627,000000,48.7054,48.8598,48.6362,48.6764,2592.6684286016,0
+PSCF.US,D,20220628,000000,49.3779,49.457,48.3651,48.3651,1744.28745684,0
+PSCF.US,D,20220629,000000,47.6746,47.8846,47.6746,47.8846,3063.878837232,0
+PSCF.US,D,20220630,000000,47.4,48.3098,47.044,47.7975,4349.0900590544,0
+PSCF.US,D,20220701,000000,48.4085,48.8439,47.8549,48.8439,992.9798739808,0
+PSCF.US,D,20220705,000000,48.1615,48.9043,48.023,48.9043,4630.1984144176,0
+PSCF.US,D,20220706,000000,48.3098,48.4448,48.2643,48.371,4705.0258183632,0
+PSCF.US,D,20220707,000000,48.6757,48.8646,48.6018,48.6018,3416.7810531376,0
+PSCF.US,D,20220708,000000,48.6373,48.6373,48.1121,48.4785,2219.542590008,0
+PSCF.US,D,20220711,000000,48.0527,48.1813,47.9149,47.9835,3984.053669536,0
+PSCF.US,D,20220712,000000,48.4823,48.5982,48.2224,48.2224,279.0859930944,0
+PSCF.US,D,20220713,000000,47.7066,47.8094,47.6275,47.7162,1890.908721328,0
+PSCF.US,D,20220714,000000,46.7176,47.0002,46.5792,47.0002,2529.9751982688,0
+PSCF.US,D,20220715,000000,47.3802,48.0626,47.3802,48.0085,21064.925391821,0
+PSCF.US,D,20220718,000000,47.8827,48.0402,47.8827,48.0402,309.4214271264,0
+PSCF.US,D,20220719,000000,49.2413,49.5404,49.2296,49.4998,3509.8097175024,0
+PSCF.US,D,20220720,000000,49.7538,49.9572,49.5658,49.9572,9216.916040056,0
+PSCF.US,D,20220721,000000,49.6152,50.0418,49.4853,50.0418,3317.6853019664,0
+PSCF.US,D,20220722,000000,50.1261,50.2284,49.6027,49.8122,1211.3949990112,0
+PSCF.US,D,20220725,000000,50.3718,50.3952,50.2293,50.3952,530.87009556,0
+PSCF.US,D,20220726,000000,50.1987,50.2428,50.1987,50.2428,601.652774968,0
+PSCF.US,D,20220727,000000,50.6942,51.2154,50.6735,51.2154,1152.746493216,0
+PSCF.US,D,20220728,000000,51.0294,51.6228,50.9108,51.6228,772.5423866816,0
+PSCF.US,D,20220729,000000,51.8206,52.1591,51.8206,52.1591,1019.2705834752,0
+PSCF.US,D,20220801,000000,52.1766,52.1766,52.1766,52.1766,274.0300874224,0
+PSCF.US,D,20220802,000000,51.6821,51.9969,51.4778,51.4778,1379.2510673216,0
+PSCF.US,D,20220803,000000,51.8899,52.1173,51.8899,51.9202,2073.9325066544,0
+PSCF.US,D,20220804,000000,51.5016,51.5016,51.3657,51.3657,346.8351290992,0
+PSCF.US,D,20220805,000000,51.0591,51.6719,51.0591,51.6719,922.1971945728,0
+PSCF.US,D,20220808,000000,51.8008,52.3546,51.8008,52.0283,936.3537304544,0
+PSCF.US,D,20220809,000000,51.791,52.0876,51.791,52.0876,1207.3502744736,0
+PSCF.US,D,20220810,000000,52.9727,53.032,52.9727,52.9804,366.0475706528,0
+PSCF.US,D,20220811,000000,53.5413,53.5413,53.4928,53.4928,944.4431795296,0
+PSCF.US,D,20220812,000000,54.1347,54.2936,54.1347,54.2936,1256.8981500592,0
+PSCF.US,D,20220815,000000,54.3028,54.5257,54.3028,54.5257,884.7834926,0
+PSCF.US,D,20220816,000000,55.0149,55.0149,54.7694,54.8536,1369.1392559776,0
+PSCF.US,D,20220817,000000,54.0358,54.1842,54.0358,54.1642,6507.9617809984,0
+PSCF.US,D,20220818,000000,54.2691,54.2691,54.2691,54.2691,178.9790607888,0
+PSCF.US,D,20220819,000000,53.42,53.4443,53.2644,53.4355,1562.274852648,0
+PSCF.US,D,20220822,000000,52.3991,52.3991,52.0382,52.0651,1545.0847733632,0
+PSCF.US,D,20220823,000000,52.2656,52.2656,51.8193,51.8193,134.4870908752,0
+PSCF.US,D,20220824,000000,51.6376,51.8305,51.6376,51.786,840.2915226864,0
+PSCF.US,D,20220825,000000,52.2458,52.513,52.2458,52.513,663.3348241664,0
+PSCF.US,D,20220826,000000,51.5896,51.5896,51.3434,51.3434,291.2201667072,0
+PSCF.US,D,20220829,000000,50.8712,50.8712,50.5887,50.5887,704.7932506768,0
+PSCF.US,D,20220830,000000,50.2136,50.2136,50.1888,50.1888,247.739377928,0
+PSCF.US,D,20220831,000000,49.805,49.805,49.805,49.805,63.7044114672,0
+PSCF.US,D,20220901,000000,49.3541,49.3541,49.3541,49.3541,170.8896117136,0
+PSCF.US,D,20220902,000000,49.6977,49.6977,49.1702,49.1702,343.801585696,0
+PSCF.US,D,20220906,000000,48.3494,48.4013,48.3,48.4013,1414.6424070256,0
+PSCF.US,D,20220907,000000,48.5372,49.1315,48.5372,49.1315,4876.9266112112,0
+PSCF.US,D,20220908,000000,48.834,49.4854,48.834,49.4854,2856.58670468,0
+PSCF.US,D,20220909,000000,50.1679,50.3325,50.1679,50.3325,678.5025411824,0
+PSCF.US,D,20220914,000000,48.9428,49.0313,48.7845,49.0117,5429.0315105936,0
+PSCF.US,D,20220915,000000,49.4372,49.4372,49.0936,49.0936,514.6911974096,0
+PSCF.US,D,20220916,000000,48.6065,49.19,48.6065,49.19,365.0363895184,0
+PSCF.US,D,20220919,000000,48.99,49.8868,48.99,49.8868,2476,0
+PSCF.US,D,20220920,000000,49.34,49.4334,49.21,49.4334,1531,0
+PSCF.US,D,20220921,000000,49.77,49.81,48.855,48.855,1051,0
+PSCF.US,D,20220922,000000,47.7292,47.7292,47.66,47.66,880,0
+PSCF.US,D,20220923,000000,47.28,47.28,46.485,46.71,1563,0
+PSCF.US,D,20220926,000000,46.45,46.64,45.691,45.81,3113,0
+PSCF.US,D,20220927,000000,46.19,46.19,45.0221,45.14,1804,0
+PSCF.US,D,20220928,000000,45.3,46.28,45.3,46.1,1613,0
+PSCF.US,D,20220929,000000,44.68,44.79,44.48,44.79,1372,0
+PSCF.US,D,20220930,000000,44.9,45.34,44.8825,44.8825,3380,0
+PSCF.US,D,20221003,000000,45.53,45.73,45.42,45.6436,4069,0
+PSCF.US,D,20221004,000000,47.3,47.3999,47.141,47.3999,867,0
+PSCF.US,D,20221005,000000,46.58,46.74,46.569,46.7222,818,0
+PSCF.US,D,20221006,000000,46.3657,46.3657,46.2904,46.2904,748,0
+PSCF.US,D,20221007,000000,45.2851,45.2851,45.2851,45.2851,42,0
+PSCF.US,D,20221010,000000,45.81,45.81,45.37,45.4026,2584,0
+PSCF.US,D,20221011,000000,45.1895,45.87,45.1895,45.86,1448,0
+PSCF.US,D,20221012,000000,46.12,46.12,45.72,45.72,1960,0
+PSCF.US,D,20221013,000000,47.51,47.51,47.3,47.33,1509,0
+PSCF.US,D,20221014,000000,48.13,48.19,46.65,46.65,1546,0
+PSCF.US,D,20221017,000000,47.8141,47.8141,47.8141,47.8141,85,0
+PSCF.US,D,20221018,000000,48.7,48.7,47.8079,47.9116,1774,0
+PSCF.US,D,20221019,000000,47.33,47.33,47.33,47.33,18,0
+PSCF.US,D,20221020,000000,46.6903,46.6903,46.14,46.35,1364,0
+PSCF.US,D,20221021,000000,46.52,47.23,46.52,47.21,875,0
+PSCF.US,D,20221024,000000,47.43,47.65,47.395,47.5958,1227,0
+PSCF.US,D,20221025,000000,47.65,48.725,47.65,48.5423,1786,0
+PSCF.US,D,20221026,000000,49.03,49.03,48.5041,48.5041,389,0
+PSCF.US,D,20221027,000000,49.1395,49.15,48.7652,48.7652,1488,0
+PSCF.US,D,20221028,000000,48.9,50.1,48.84,50.1,1838,0
+PSCF.US,D,20221031,000000,49.9154,50.39,49.9154,50.304,1749,0
+PSCF.US,D,20221101,000000,50.5261,50.5261,50.28,50.2932,2196,0
+PSCF.US,D,20221102,000000,49.75,50.281,49.1478,49.1478,409,0
+PSCF.US,D,20221103,000000,48.07,48.65,48.07,48.53,1013,0
+PSCF.US,D,20221104,000000,49.13,49.5938,48.97,49.56,551,0
+PSCF.US,D,20221107,000000,49.4919,49.8998,49.49,49.8556,1610,0
+PSCF.US,D,20221108,000000,50.2023,50.2023,49.5501,49.66,437,0
+PSCF.US,D,20221109,000000,48.87,48.88,48.87,48.88,259,0
+PSCF.US,D,20221110,000000,51.55,51.55,51.25,51.4903,899,0
+PSCF.US,D,20221111,000000,51.72,51.72,51.4275,51.4275,451,0
+PSCF.US,D,20221114,000000,51.25,51.25,50.7608,50.7608,259,0
+PSCF.US,D,20221115,000000,51.545,51.545,51.2231,51.2231,381,0
+PSCF.US,D,20221116,000000,51.19,51.19,50.4481,50.4481,3121,0
+PSCF.US,D,20221117,000000,49.9387,50.14,49.91,50.0845,518,0
+PSCF.US,D,20221118,000000,50.62,50.62,50.42,50.4433,434,0
+PSCF.US,D,20221121,000000,50.48,50.629,50.38,50.629,866,0
+PSCF.US,D,20221122,000000,50.87,51.22,50.87,51.1738,684,0
+PSCF.US,D,20221123,000000,51,51.1197,50.9031,51.1197,958,0
+PSCF.US,D,20221125,000000,51.55,51.55,51.535,51.535,171,0
+PSCF.US,D,20221128,000000,51.09,51.09,50.5433,50.5433,911,0
+PSCF.US,D,20221129,000000,50.97,51.0254,50.97,51.0254,3141,0
+PSCF.US,D,20221130,000000,50.38,51.9066,50.38,51.9066,1344,0
+PSCF.US,D,20221201,000000,52.149,52.149,51.66,51.8475,4088,0
+PSCF.US,D,20221202,000000,51.64,51.8678,51.64,51.8678,290,0
+PSCF.US,D,20221205,000000,49.95,50.0575,49.95,50.0575,782,0
+PSCF.US,D,20221206,000000,49.71,49.71,49.535,49.68,1685,0
+PSCF.US,D,20221207,000000,49.82,49.82,49.54,49.54,7097,0
+PSCF.US,D,20221208,000000,50.095,50.095,49.591,49.7159,1304,0
+PSCF.US,D,20221209,000000,49.745,49.77,49.5388,49.5388,879,0
+PSCF.US,D,20221212,000000,49.54,49.8,49.53,49.7141,2048,0
+PSCF.US,D,20221213,000000,50.65,50.65,49.47,49.6115,12451,0
+PSCF.US,D,20221214,000000,49.6459,49.7175,48.9489,48.9489,3349,0
+PSCF.US,D,20221215,000000,48.2012,48.2012,47.98,48.0308,3090,0
+PSCF.US,D,20221216,000000,47.82,47.82,47.1707,47.4771,5946,0
+PSCF.US,D,20221219,000000,47.44,47.54,47.44,47.45,430,0
+PSCF.US,D,20221220,000000,47.71,47.91,47.64,47.7528,1463,0
+PSCF.US,D,20221221,000000,48.2503,48.615,48.2503,48.3387,59411,0
+PSCF.US,D,20221222,000000,47.31,47.9437,47.27,47.9437,248,0
+PSCF.US,D,20221223,000000,48.34,48.3787,48.34,48.3787,148,0
+PSCF.US,D,20221227,000000,48.38,48.41,48.23,48.41,3490,0
+PSCF.US,D,20221228,000000,47.84,47.84,47.58,47.58,843,0
+PSCF.US,D,20221229,000000,47.72,48.52,47.72,48.52,4956,0
+PSCF.US,D,20221230,000000,48.02,48.28,47.96,48.13,7003,0
+PSCF.US,D,20230103,000000,48.22,48.25,47.88,48.11,1297,0
+PSCF.US,D,20230104,000000,48.95,48.995,48.41,48.54,1335,0
+PSCF.US,D,20230105,000000,48.07,48.07,47.71,47.8891,1689,0
+PSCF.US,D,20230106,000000,48.97,49.02,48.9478,48.9478,379,0
+PSCF.US,D,20230109,000000,48.9324,48.95,48.6608,48.6608,972,0
+PSCF.US,D,20230110,000000,48.4553,49.045,48.4553,49.045,933,0
+PSCF.US,D,20230111,000000,49.6127,49.8999,49.6127,49.8731,1512,0
+PSCF.US,D,20230112,000000,49.96,50.6899,49.96,50.6464,1153,0
+PSCF.US,D,20230113,000000,50.4406,50.9,50.4406,50.8032,943,0
+PSCF.US,D,20230117,000000,50.77,50.78,50.7,50.7,1318,0
+PSCF.US,D,20230118,000000,49.96,49.96,49.6211,49.6211,867,0
+PSCF.US,D,20230119,000000,49.11,49.2809,49.055,49.2307,833,0
+PSCF.US,D,20230120,000000,49.29,49.95,49.29,49.95,440,0
+PSCF.US,D,20230123,000000,50.08,50.2507,50.08,50.2507,456,0
+PSCF.US,D,20230124,000000,49.8509,49.8509,49.8509,49.8509,31,0
+PSCF.US,D,20230125,000000,49.27,49.6519,49.27,49.6519,347,0
+PSCF.US,D,20230126,000000,49.75,49.9892,49.65,49.9892,3263,0
+PSCF.US,D,20230127,000000,50,50.63,50,50.63,581,0
+PSCF.US,D,20230130,000000,50.3,50.31,50.1648,50.1648,425,0
+PSCF.US,D,20230131,000000,50.99,51.4768,50.99,51.47,2370,0
+PSCF.US,D,20230201,000000,51.22,52.08,51.22,51.98,840,0
+PSCF.US,D,20230202,000000,53.25,53.25,53.25,53.25,126,0
+PSCF.US,D,20230203,000000,53.31,53.31,53.11,53.3055,721,0
+PSCF.US,D,20230206,000000,52.78,52.9689,52.2483,52.382,1050,0
+PSCF.US,D,20230207,000000,52.42,52.6926,52.42,52.6926,968,0
+PSCF.US,D,20230208,000000,52.2188,52.2188,52.1317,52.1317,298,0
+PSCF.US,D,20230209,000000,52.37,52.48,51.41,51.4121,769,0
+PSCF.US,D,20230210,000000,51.67,51.67,51.6491,51.6491,130,0
+PSCF.US,D,20230213,000000,51.96,52.1072,51.96,52.1072,665,0
+PSCF.US,D,20230214,000000,52.3654,52.3654,51.86,51.86,6689,0
+PSCF.US,D,20230215,000000,52.05,52.29,51.9744,52.27,1195,0
+PSCF.US,D,20230216,000000,51.816,51.816,51.816,51.816,190,0
+PSCF.US,D,20230217,000000,51.55,51.9991,51.55,51.9991,10164,0
+PSCF.US,D,20230221,000000,50.49,50.7,50.49,50.64,445,0
+PSCF.US,D,20230222,000000,50.9747,50.9747,50.41,50.56,660,0
+PSCF.US,D,20230223,000000,50.975,50.975,50.235,50.86,1474,0
+PSCF.US,D,20230224,000000,50.29,50.5385,50.29,50.5385,565,0
+PSCF.US,D,20230227,000000,50.64,50.7,50.5655,50.5655,392,0
+PSCF.US,D,20230228,000000,50.8,50.8,50.5313,50.5313,1508,0
+PSCF.US,D,20230301,000000,50.14,50.14,50.0943,50.0943,508,0
+PSCF.US,D,20230302,000000,49.75,49.8226,49.75,49.8226,541,0
+PSCF.US,D,20230303,000000,50,50.43,50,50.3613,311,0
+PSCF.US,D,20230306,000000,49.94,49.94,49.5,49.5319,607,0
+PSCF.US,D,20230307,000000,48.8714,48.8714,48.605,48.605,393,0
+PSCF.US,D,20230308,000000,48.68,48.68,48.68,48.68,260,0
+PSCF.US,D,20230309,000000,48.0876,48.0876,46.694,46.694,732,0
+PSCF.US,D,20230310,000000,46.3,46.3,44.939,45.55,6798,0
+PSCF.US,D,20230313,000000,44.36,44.88,43.06,43.54,11116,0
+PSCF.US,D,20230314,000000,45.17,45.74,44.32,44.34,4760,0
+PSCF.US,D,20230315,000000,43.11,44,43.0836,44,12098,0
+PSCF.US,D,20230316,000000,44.38,44.8773,44.2,44.8005,2576,0
+PSCF.US,D,20230317,000000,43.87,43.87,42.8931,42.8931,1949,0
+PSCF.US,D,20230320,000000,43.7413,43.781,42.9879,42.9879,2000,0
+PSCF.US,D,20230321,000000,43.96,44.26,43.96,44.11,1302,0
+PSCF.US,D,20230322,000000,43.92,43.9249,42.14,42.14,2846,0
+PSCF.US,D,20230323,000000,42.38,42.38,41.3448,41.3448,2501,0
+PSCF.US,D,20230324,000000,40.89,42.25,40.76,42.19,1411,0
+PSCF.US,D,20230327,000000,42.98,42.98,42.57,42.62,1261,0
+PSCF.US,D,20230328,000000,42.5684,42.5684,42.18,42.4678,1904,0
+PSCF.US,D,20230329,000000,42.5271,42.83,42.5271,42.8084,593,0
+PSCF.US,D,20230330,000000,43.22,43.22,42.48,42.5422,2607,0
+PSCF.US,D,20230331,000000,42.99,43.378,42.93,43.3432,2774,0
+PSCF.US,D,20230403,000000,43.27,43.5664,42.92,43.0691,10227,0
+PSCF.US,D,20230404,000000,42.75,42.75,41.9,42.34,2546,0
+PSCF.US,D,20230405,000000,41.93,42.1701,41.93,42.06,1173,0
+PSCF.US,D,20230406,000000,42.261,42.4533,42.261,42.44,3207,0
+PSCF.US,D,20230410,000000,42.17,42.71,42.17,42.6534,2128,0
+PSCF.US,D,20230411,000000,42.82,42.8527,42.82,42.85,1047,0
+PSCF.US,D,20230412,000000,42.82,42.82,42.4053,42.4053,4034,0
+PSCF.US,D,20230413,000000,42.39,42.767,42.39,42.72,1409,0
+PSCF.US,D,20230414,000000,43.01,43.01,42.03,42.1991,831,0
+PSCF.US,D,20230417,000000,42.29,42.9007,42.2625,42.9007,2468,0
+PSCF.US,D,20230418,000000,42.2101,42.2227,42.0501,42.2227,1007,0
+PSCF.US,D,20230419,000000,42.0725,42.99,42.0725,42.93,2270,0
+PSCF.US,D,20230420,000000,42.3,42.47,42.25,42.47,5289,0
+PSCF.US,D,20230421,000000,42.45,42.45,42.19,42.27,2703,0
+PSCF.US,D,20230424,000000,42.1,42.17,42.0372,42.15,2295,0
+PSCF.US,D,20230425,000000,41.39,41.62,40.9,40.9,1616,0
+PSCF.US,D,20230426,000000,41.1,41.1,40.55,40.7,2153,0
+PSCF.US,D,20230427,000000,41.29,41.49,40.99,41.49,1576,0
+PSCF.US,D,20230428,000000,41.98,42.13,41.81,42.01,3049,0
+PSCF.US,D,20230501,000000,42.04,42.25,41.52,41.52,2149,0
+PSCF.US,D,20230502,000000,39.64,39.92,39.64,39.92,1967,0
+PSCF.US,D,20230503,000000,40.36,40.69,39.89,39.89,2722,0
+PSCF.US,D,20230504,000000,39.4,39.4,38.28,39.1081,4479,0
+PSCF.US,D,20230505,000000,40.12,40.2882,39.86,40.2378,1816,0
+PSCF.US,D,20230508,000000,40.57,40.57,39.7483,39.81,803,0
+PSCF.US,D,20230509,000000,39,39.6015,39,39.32,1304,0
+PSCF.US,D,20230510,000000,39.75,39.75,39.1767,39.3203,7632,0
+PSCF.US,D,20230511,000000,38.89,38.9173,38.85,38.8919,1909,0
+PSCF.US,D,20230512,000000,38.95,38.95,38.5401,38.78,3418,0
+PSCF.US,D,20230515,000000,39.12,39.3778,39.12,39.3778,1073,0
+PSCF.US,D,20230516,000000,39.37,39.37,38.8479,38.8479,2233,0
+PSCF.US,D,20230517,000000,39.3816,40.42,39.3816,40.42,922,0
+PSCF.US,D,20230518,000000,40.37,40.64,40.2375,40.64,6217,0
+PSCF.US,D,20230519,000000,40.86,40.86,40.12,40.17,595,0
+PSCF.US,D,20230522,000000,40.8193,41.02,40.8193,40.8444,1085,0
+PSCF.US,D,20230523,000000,41.536,41.69,41.0789,41.0789,3412,0
+PSCF.US,D,20230524,000000,40.5,40.5,40.2864,40.2864,2692,0
+PSCF.US,D,20230525,000000,40.25,40.25,39.5373,39.8722,2403,0
+PSCF.US,D,20230526,000000,39.6295,40.4019,39.6295,40.4019,3929,0
+PSCF.US,D,20230530,000000,40.47,40.4731,40.28,40.4731,1088,0
+PSCF.US,D,20230531,000000,40.33,40.33,39.67,39.87,917,0
+PSCF.US,D,20230601,000000,39.77,40.36,39.77,40.2817,1169,0
+PSCF.US,D,20230602,000000,40.69,42.4,40.69,42.3541,3593,0
+PSCF.US,D,20230605,000000,40.98,41.3204,40.98,41.3204,370,0
+PSCF.US,D,20230606,000000,42.7501,43.0699,42.7501,43.0017,2165,0
+PSCF.US,D,20230607,000000,43.64,44.36,43.64,44.3179,897,0
+PSCF.US,D,20230608,000000,44.26,44.26,43.51,43.8436,2360,0
+PSCF.US,D,20230609,000000,43.47,43.47,43.34,43.42,1152,0
+PSCF.US,D,20230612,000000,43.36,43.36,43.2084,43.2084,1423,0
+PSCF.US,D,20230613,000000,43.7558,43.76,43.67,43.67,881,0
+PSCF.US,D,20230614,000000,43.7608,43.7608,42.9724,42.9724,1567,0
+PSCF.US,D,20230615,000000,43.2,43.3899,43.04,43.3899,955,0
+PSCF.US,D,20230616,000000,43.06,43.2666,43.02,43.2666,503,0
+PSCF.US,D,20230620,000000,42.39,42.5,42.3301,42.355,1809,0
+PSCF.US,D,20230621,000000,41.93,42.18,41.91,41.91,1875,0
+PSCF.US,D,20230622,000000,41.4,41.4,40.86,41.02,460,0
+PSCF.US,D,20230623,000000,40.75,40.75,40.19,40.2856,1881,0
+PSCF.US,D,20230626,000000,40.965,41.06,40.87,41.06,754,0
+PSCF.US,D,20230627,000000,41.11,41.8107,41.0027,41.72,1428,0
+PSCF.US,D,20230628,000000,41.37,41.4916,41.37,41.4916,936,0
+PSCF.US,D,20230629,000000,42.07,42.237,42.01,42.237,1679,0
+PSCF.US,D,20230630,000000,42.1399,42.14,41.889,41.955,2111,0
+PSCF.US,D,20230703,000000,42.02,42.6123,42.02,42.6123,266,0
+PSCF.US,D,20230705,000000,42.47,42.51,42.1414,42.1414,465,0
+PSCF.US,D,20230706,000000,41.36,41.51,40.99,41.51,1453,0
+PSCF.US,D,20230707,000000,41.722,42.42,41.722,42.05,6986,0
+PSCF.US,D,20230710,000000,42.4601,42.561,42.43,42.561,3135,0
+PSCF.US,D,20230711,000000,43.0293,43.2153,42.8701,43.2153,1210,0
+PSCF.US,D,20230712,000000,44,44,43.7919,43.81,1071,0
+PSCF.US,D,20230713,000000,44.2,44.2754,44.2,44.2754,1620,0
+PSCF.US,D,20230714,000000,43.6869,43.8019,43.6869,43.77,1019,0
+PSCF.US,D,20230717,000000,43.59,44.42,43.59,44.3247,1535,0
+PSCF.US,D,20230718,000000,44.96,45.3183,44.95,45.3183,586,0
+PSCF.US,D,20230719,000000,45.27,46.18,45.27,46.1776,1960,0
+PSCF.US,D,20230720,000000,45.79,45.9031,45.76,45.9031,1305,0
+PSCF.US,D,20230721,000000,45.82,45.96,45.74,45.74,1701,0
+PSCF.US,D,20230724,000000,46.3,46.54,46.3,46.4663,1352,0
+PSCF.US,D,20230725,000000,46.1,46.1,46.1,46.1,132,0
+PSCF.US,D,20230726,000000,47.11,47.18,47.0401,47.1728,2130,0
+PSCF.US,D,20230727,000000,47.16,47.16,46.5859,46.5859,115,0
+PSCF.US,D,20230728,000000,47.0309,47.0309,46.8401,46.9394,1181,0
+PSCF.US,D,20230731,000000,47.18,47.18,46.8409,47.0317,2250,0
+PSCF.US,D,20230801,000000,47,47,46.57,46.69,2016,0
+PSCF.US,D,20230802,000000,46.282,46.4944,46.19,46.4944,630,0
+PSCF.US,D,20230803,000000,46.57,46.57,46.47,46.4854,419,0
+PSCF.US,D,20230804,000000,46.5547,46.5547,46.5547,46.5547,145,0
+PSCF.US,D,20230807,000000,46.93,47.1663,46.9,47.1663,2620,0
+PSCF.US,D,20230808,000000,46.04,46.73,46.04,46.7121,1039,0
+PSCF.US,D,20230809,000000,46.4275,46.4275,46.3132,46.3132,219,0
+PSCF.US,D,20230810,000000,46.13,46.13,46.12,46.12,427,0
+PSCF.US,D,20230811,000000,45.98,46.0617,45.98,46.0617,504,0
+PSCF.US,D,20230814,000000,45.61,45.63,45.5273,45.59,13398,0
+PSCF.US,D,20230815,000000,44.96,44.96,44.5,44.572,1122,0
+PSCF.US,D,20230816,000000,44.11,44.11,44.0675,44.0675,278,0
+PSCF.US,D,20230817,000000,44.1701,44.1933,43.8831,43.8831,4375,0
+PSCF.US,D,20230818,000000,43.69,44.0701,43.69,43.98,3945,0
+PSCF.US,D,20230821,000000,43.34,43.52,43.34,43.52,523,0
+PSCF.US,D,20230822,000000,43.41,43.41,42.9893,42.9893,797,0
+PSCF.US,D,20230823,000000,43.37,43.52,43.36,43.5129,5379,0
+PSCF.US,D,20230824,000000,43.9193,43.9193,43.51,43.5543,1135,0
+PSCF.US,D,20230825,000000,43.61,43.61,43.345,43.39,869,0
+PSCF.US,D,20230828,000000,43.44,44.07,43.44,43.9922,1951,0
+PSCF.US,D,20230829,000000,44.3214,44.39,44.3214,44.39,1244,0
+PSCF.US,D,20230830,000000,44.34,44.35,44.34,44.3437,1515,0
+PSCF.US,D,20230831,000000,44.5139,44.5139,44.3606,44.3606,297,0
+PSCF.US,D,20230901,000000,44.855,44.9573,44.84,44.9573,1364,0
+PSCF.US,D,20230905,000000,43.9,43.9252,43.8273,43.8273,1506,0
+PSCF.US,D,20230906,000000,43.8478,43.8478,43.42,43.5704,1040,0
+PSCF.US,D,20230907,000000,43.5,43.5,43.385,43.385,679,0
+PSCF.US,D,20230908,000000,43.55,43.57,43.4854,43.4854,746,0
+PSCF.US,D,20230911,000000,43.7916,43.7916,43.4859,43.4859,799,0
+PSCF.US,D,20230912,000000,43.71,43.71,43.5997,43.5997,251,0
+PSCF.US,D,20230913,000000,43.54,43.54,43.14,43.1615,1318,0
+PSCF.US,D,20230914,000000,44.0052,44.0052,44.0052,44.0052,36,0
+PSCF.US,D,20230915,000000,43.7058,43.8513,43.7058,43.8513,636,0
+PSCF.US,D,20230918,000000,42.86,43.0926,42.85,42.85,4054,0
+PSCF.US,D,20230919,000000,42.84,42.84,42.7886,42.7886,195,0
+PSCF.US,D,20230920,000000,43.174,43.174,42.4548,42.4548,2232,0
+PSCF.US,D,20230921,000000,42.0299,42.0299,41.5921,41.5921,4969,0
+PSCF.US,D,20230922,000000,41.57,41.5722,41.3822,41.3822,965,0
+PSCF.US,D,20230925,000000,41.5601,41.65,41.3601,41.65,4078,0
+PSCF.US,D,20230926,000000,41.47,41.47,40.87,40.87,1327,0
+PSCF.US,D,20230927,000000,41.18,41.2,40.9781,40.9781,548,0
+PSCF.US,D,20230928,000000,41.5,41.5819,41.4547,41.4547,985,0
+PSCF.US,D,20230929,000000,41.68,41.75,41.5016,41.5016,652,0
+PSCF.US,D,20231002,000000,41.518,41.518,40.69,40.81,1157,0
+PSCF.US,D,20231003,000000,39.9123,39.9123,39.9123,39.9123,102,0
+PSCF.US,D,20231004,000000,40.12,40.18,40.12,40.17,411,0
+PSCF.US,D,20231005,000000,40.09,40.6451,40.09,40.6451,2737,0
+PSCF.US,D,20231006,000000,40.26,40.74,40.26,40.66,577,0
+PSCF.US,D,20231009,000000,40.75,40.9,40.75,40.9,528,0
+PSCF.US,D,20231010,000000,41.45,41.49,41.2141,41.2141,18957,0
+PSCF.US,D,20231011,000000,41.52,41.55,41.48,41.545,2665,0
+PSCF.US,D,20231012,000000,41.01,41.01,40.8099,40.9,393,0
+PSCF.US,D,20231013,000000,41.29,41.29,40.297,40.297,344,0
+PSCF.US,D,20231016,000000,41.12,41.142,41.12,41.142,136,0
+PSCF.US,D,20231017,000000,40.78,41.95,40.78,41.6845,941,0
+PSCF.US,D,20231018,000000,40.84,41.0016,40.674,40.674,234,0
+PSCF.US,D,20231019,000000,40.66,40.66,39.9987,39.9987,782,0
+PSCF.US,D,20231020,000000,39.97,39.97,39.28,39.28,265,0
+PSCF.US,D,20231023,000000,38.92,39.56,38.92,38.9609,1643,0
+PSCF.US,D,20231024,000000,38.95,39.0616,38.95,39.0616,109,0
+PSCF.US,D,20231025,000000,38.48,38.56,38.48,38.5037,530,0
+PSCF.US,D,20231026,000000,39.0401,39.1883,39.0401,39.14,556,0
+PSCF.US,D,20231027,000000,38.34,38.49,38.34,38.4806,371,0
+PSCF.US,D,20231030,000000,38.75,38.9141,38.75,38.9141,267,0
+PSCF.US,D,20231031,000000,39.085,39.295,39.085,39.295,204,0
+PSCF.US,D,20231101,000000,39.155,39.644,39.155,39.644,2726,0
+PSCF.US,D,20231102,000000,40,41.32,40,41.3146,2420,0
+PSCF.US,D,20231103,000000,42.09,42.821,42.09,42.65,1870,0
+PSCF.US,D,20231106,000000,42.04,42.04,42.04,42.04,206,0
+PSCF.US,D,20231107,000000,41.58,41.58,41.52,41.52,1770,0
+PSCF.US,D,20231108,000000,41.0765,41.12,41.0765,41.12,228,0
+PSCF.US,D,20231109,000000,40.48,40.48,40.39,40.4146,4028,0
+PSCF.US,D,20231110,000000,40.6101,40.69,40.6,40.6,293,0
+PSCF.US,D,20231113,000000,40.27,40.6,40.27,40.5602,2139,0
+PSCF.US,D,20231114,000000,41.83,43.1799,41.83,43.17,15156,0
+PSCF.US,D,20231115,000000,43.17,43.57,43.17,43.3522,3180,0
+PSCF.US,D,20231116,000000,42.5801,42.68,42.5301,42.5575,1310,0
+PSCF.US,D,20231117,000000,42.92,43.15,42.92,43.0399,2901,0
+PSCF.US,D,20231120,000000,43.0599,43.12,43.0374,43.0836,3011,0
+PSCF.US,D,20231121,000000,43.22,43.22,42.47,42.52,10730,0
+PSCF.US,D,20231122,000000,42.8013,42.8013,42.6876,42.7059,1428,0
+PSCF.US,D,20231124,000000,42.8,42.8611,42.54,42.7904,1311,0
+PSCF.US,D,20231127,000000,42.74,42.75,42.39,42.6813,3650,0
+PSCF.US,D,20231128,000000,42.5,42.7209,42.5,42.7209,785,0
+PSCF.US,D,20231129,000000,43.3703,43.3703,43.0356,43.0356,1993,0
+PSCF.US,D,20231130,000000,43.2,43.299,43,43.1488,5386,0
+PSCF.US,D,20231201,000000,44.58,44.8744,44.56,44.8744,6190,0
+PSCF.US,D,20231204,000000,45.22,45.6762,45.22,45.6762,2641,0
+PSCF.US,D,20231205,000000,45.42,45.4297,45.0601,45.1545,1025,0
+PSCF.US,D,20231206,000000,46.27,46.27,45.03,45.0314,595,0
+PSCF.US,D,20231207,000000,45.4201,45.7525,45.4201,45.7525,1746,0
+PSCF.US,D,20231208,000000,45.7,46.08,45.7,46.08,927,0
+PSCF.US,D,20231211,000000,46.05,46.29,46.0392,46.18,7591,0
+PSCF.US,D,20231212,000000,46.17,46.38,46.17,46.1727,10633,0
+PSCF.US,D,20231213,000000,46.2722,48.2407,46.2722,48.2407,893,0
+PSCF.US,D,20231214,000000,50.06,50.19,49.4761,49.76,4388,0
+PSCF.US,D,20231215,000000,49.51,49.51,48.85,49.1284,31158,0
+PSCF.US,D,20231218,000000,48.73,48.9782,48.4601,48.5,2255,0
+PSCF.US,D,20231219,000000,49.1105,49.35,49.1105,49.28,2393,0
+PSCF.US,D,20231220,000000,49.3901,49.92,48.59,48.59,3717,0
+PSCF.US,D,20231221,000000,49.1,49.12,48.6302,49.09,1325,0
+PSCF.US,D,20231222,000000,49.5867,49.5867,49.25,49.25,848,0
+PSCF.US,D,20231226,000000,49.3272,50.01,49.3272,49.96,2455,0
+PSCF.US,D,20231227,000000,49.85,49.9627,49.85,49.94,810,0
+PSCF.US,D,20231228,000000,49.8,50.04,49.8,50.04,668,0
+PSCF.US,D,20231229,000000,49.8,49.8,49.1467,49.18,6902,0
+PSCF.US,D,20240102,000000,48.98,49.5599,48.47,49.09,38546,0
+PSCF.US,D,20240103,000000,48.2,48.44,47.6834,47.6834,4544,0
+PSCF.US,D,20240104,000000,47.8,47.84,47.7301,47.7843,1386,0
+PSCF.US,D,20240105,000000,47.835,47.94,47.805,47.805,747,0
+PSCF.US,D,20240108,000000,48.1917,48.4028,48.06,48.4028,836,0
+PSCF.US,D,20240109,000000,47.93,47.93,47.8049,47.8049,1052,0
+PSCF.US,D,20240110,000000,47.9389,48.0028,47.9389,48.0028,686,0
+PSCF.US,D,20240111,000000,47.55,47.6079,47.08,47.6079,12732,0
+PSCF.US,D,20240112,000000,47.75,47.75,47.2647,47.5333,7460,0
+PSCF.US,D,20240116,000000,46.99,47,46.7135,46.811,9542,0
+PSCF.US,D,20240117,000000,46.151,46.36,45.9301,46.36,1247,0
+PSCF.US,D,20240118,000000,46.31,46.52,46.01,46.41,3038,0
+PSCF.US,D,20240119,000000,46.46,47.3069,46.32,47.3069,3475,0
+PSCF.US,D,20240122,000000,47.69,48.3399,47.69,48.3328,2531,0
+PSCF.US,D,20240123,000000,48.58,48.58,47.893,47.893,314,0
+PSCF.US,D,20240124,000000,48.36,48.36,47.7028,47.7028,1234,0
+PSCF.US,D,20240125,000000,47.8519,48.0361,47.8519,48.0361,509,0
+PSCF.US,D,20240126,000000,48.28,48.2808,48.1748,48.2808,618,0
+PSCF.US,D,20240129,000000,48.48,48.91,48.35,48.91,2521,0
+PSCF.US,D,20240130,000000,48.45,48.55,48.45,48.55,363,0
+PSCF.US,D,20240131,000000,47.94,48.03,46.88,46.8826,3433,0
+PSCF.US,D,20240201,000000,47.0085,47.0085,46.03,46.7917,2257,0
+PSCF.US,D,20240202,000000,46.07,46.52,46.07,46.39,1746,0
+PSCF.US,D,20240205,000000,45.84,45.85,45.7829,45.7829,680,0
+PSCF.US,D,20240206,000000,45.78,45.78,45.71,45.71,405,0
+PSCF.US,D,20240207,000000,45.58,45.58,45.4666,45.4666,206,0
+PSCF.US,D,20240208,000000,45.9068,45.9068,45.9068,45.9068,154,0
+PSCF.US,D,20240209,000000,45.97,46.4423,45.97,46.4423,701,0
+PSCF.US,D,20240212,000000,47.3939,47.6307,47.3759,47.3827,990,0
+PSCF.US,D,20240213,000000,46.01,46.01,45.3,45.52,1118,0
+PSCF.US,D,20240214,000000,46.13,46.42,45.76,46.25,11501,0
+PSCF.US,D,20240215,000000,46.7,47.7181,46.7,47.7181,335,0
+PSCF.US,D,20240216,000000,47.59,47.59,47.2857,47.2857,946,0
+PSCF.US,D,20240220,000000,46.92,46.965,46.77,46.8287,995,0
+PSCF.US,D,20240221,000000,46.62,46.6488,46.62,46.6488,573,0
+PSCF.US,D,20240222,000000,46.61,46.61,46.3917,46.526,1762,0
+PSCF.US,D,20240223,000000,46.32,46.7901,46.27,46.5,4199,0
+PSCF.US,D,20240226,000000,46.48,46.48,46.15,46.2,2118,0
+PSCF.US,D,20240227,000000,46.33,46.441,46.33,46.441,583,0
+PSCF.US,D,20240228,000000,46.62,46.62,46.3349,46.3349,2789,0
+PSCF.US,D,20240229,000000,46.9861,46.9861,46.581,46.82,1162,0
+PSCF.US,D,20240301,000000,46.69,46.8312,46.67,46.8312,2431,0
+PSCF.US,D,20240304,000000,47.09,47.09,46.555,46.555,682,0
+PSCF.US,D,20240305,000000,47.21,47.23,47.066,47.066,617,0
+PSCF.US,D,20240306,000000,47.18,47.18,47.18,47.18,201,0
+PSCF.US,D,20240307,000000,47.2305,47.295,47.2305,47.295,571,0
+PSCF.US,D,20240308,000000,47.8999,47.8999,47.54,47.5469,692,0
+PSCF.US,D,20240311,000000,47.58,47.58,47.4653,47.4653,536,0
+PSCF.US,D,20240312,000000,46.8786,47.08,46.8786,47.08,216,0
+PSCF.US,D,20240313,000000,47.3,47.3,47.0906,47.0913,496,0
+PSCF.US,D,20240314,000000,46.431,46.431,46.1504,46.1504,2940,0
+PSCF.US,D,20240315,000000,46.2101,46.4122,46.2101,46.4122,964,0
+PSCF.US,D,20240318,000000,46.026,46.07,45.9251,45.9251,400,0
+PSCF.US,D,20240319,000000,46.2,46.2559,46.1641,46.1641,1101,0
+PSCF.US,D,20240320,000000,45.95,47.27,45.95,47.27,1415,0
+PSCF.US,D,20240321,000000,47.31,47.97,47.31,47.78,731,0
+PSCF.US,D,20240322,000000,47.77,47.77,46.9005,46.9005,1965,0
+PSCF.US,D,20240325,000000,47.1,47.1348,46.88,46.92,1579,0
+PSCF.US,D,20240326,000000,46.91,46.91,46.6349,46.6349,3250,0
+PSCF.US,D,20240327,000000,46.85,48.05,46.85,48.05,887,0
+PSCF.US,D,20240328,000000,48.3519,48.4103,48.3519,48.4103,296,0
+PSCF.US,D,20240401,000000,48.29,48.29,47.5927,47.5927,725,0
+PSCF.US,D,20240402,000000,47.06,47.06,46.57,46.7837,6190,0
+PSCF.US,D,20240403,000000,46.78,47,46.78,46.9244,1503,0
+PSCF.US,D,20240404,000000,46.6672,46.6672,46.6672,46.6672,146,0
+PSCF.US,D,20240405,000000,46.58,46.7692,46.58,46.7692,154,0
+PSCF.US,D,20240408,000000,46.94,47.35,46.94,47.3043,554,0
+PSCF.US,D,20240409,000000,47.4407,47.615,47.4407,47.5993,804,0
+PSCF.US,D,20240410,000000,46.46,46.46,45.47,45.7336,751,0
+PSCF.US,D,20240411,000000,45.8776,45.9075,45.8776,45.9075,475,0
+PSCF.US,D,20240412,000000,45.455,45.455,45.4091,45.4091,205,0
+PSCF.US,D,20240415,000000,45.25,45.25,45,45.1045,567,0
+PSCF.US,D,20240416,000000,44.91,44.91,44.5094,44.6242,1709,0
+PSCF.US,D,20240417,000000,44.86,44.86,44.43,44.43,117,0
+PSCF.US,D,20240418,000000,44.94,44.94,44.76,44.763,373,0
+PSCF.US,D,20240419,000000,44.67,45.5801,44.67,45.47,934,0
+PSCF.US,D,20240422,000000,46.2363,46.2363,46.2363,46.2363,166,0
+PSCF.US,D,20240423,000000,46.9271,47.0599,46.9271,46.9846,740,0
+PSCF.US,D,20240424,000000,46.77,47.0429,46.6363,47.0429,1459,0
+PSCF.US,D,20240425,000000,46.41,46.41,46.29,46.3134,506,0
+PSCF.US,D,20240426,000000,46.36,46.36,46.3338,46.3338,418,0
+PSCF.US,D,20240429,000000,46.5,46.53,46.4563,46.4563,674,0
+PSCF.US,D,20240430,000000,45.98,45.98,45.6843,45.6843,1062,0
+PSCF.US,D,20240501,000000,46.2151,46.94,46.2151,46.2418,657,0
+PSCF.US,D,20240502,000000,46.8,47.03,46.8,46.9313,2404,0
+PSCF.US,D,20240503,000000,47.73,47.73,47.2151,47.2436,327,0
+PSCF.US,D,20240506,000000,47.51,47.627,47.51,47.627,477,0
+PSCF.US,D,20240507,000000,47.85,47.85,47.6428,47.6428,588,0
+PSCF.US,D,20240508,000000,47.12,47.8179,47.12,47.8179,1497,0
+PSCF.US,D,20240509,000000,48.08,48.3322,48.08,48.3322,163,0
+PSCF.US,D,20240510,000000,48.1299,48.1908,48.0167,48.1908,604,0
+PSCF.US,D,20240513,000000,48.2679,48.2679,48.2679,48.2679,201,0
+PSCF.US,D,20240514,000000,48.71,48.86,48.66,48.86,4874,0
+PSCF.US,D,20240515,000000,49.4023,49.4023,48.86,48.86,371,0
+PSCF.US,D,20240516,000000,48.84,48.8942,48.83,48.8942,702,0
+PSCF.US,D,20240517,000000,49.029,49.029,49.0215,49.0215,244,0
+PSCF.US,D,20240520,000000,48.7419,48.7419,48.5309,48.5309,833,0
+PSCF.US,D,20240521,000000,48.6155,48.68,48.6155,48.6591,1592,0
+PSCF.US,D,20240522,000000,48.225,48.225,48.2,48.2248,359,0
+PSCF.US,D,20240523,000000,48,48,47.17,47.1938,987,0
+PSCF.US,D,20240524,000000,47.55,47.55,47.5175,47.5175,192,0
+PSCF.US,D,20240528,000000,47.11,47.11,47.0744,47.0744,169,0
+PSCF.US,D,20240529,000000,46.42,46.42,46.4028,46.4028,550,0
+PSCF.US,D,20240530,000000,47.16,47.24,47.1422,47.1422,387,0
+PSCF.US,D,20240531,000000,47.3401,47.6728,47.3401,47.6728,985,0
+PSCF.US,D,20240603,000000,47.46,47.479,47.46,47.4708,409,0
+PSCF.US,D,20240604,000000,47.06,47.07,47.0434,47.0434,1573,0
+PSCF.US,D,20240605,000000,47.26,47.26,47.15,47.2294,529,0
+PSCF.US,D,20240606,000000,47.11,47.1332,47,47.1332,706,0
+PSCF.US,D,20240607,000000,46.69,46.7602,46.63,46.7602,1148,0
+PSCF.US,D,20240610,000000,46.2354,46.2354,46.2354,46.2354,7,0
+PSCF.US,D,20240611,000000,45.8641,45.8782,45.8641,45.8782,1006,0
+PSCF.US,D,20240612,000000,47.01,47.01,46.81,46.81,330,0
+PSCF.US,D,20240613,000000,46.5379,46.5379,46.49,46.5317,619,0
+PSCF.US,D,20240614,000000,46.04,46.04,46.04,46.04,89,0
+PSCF.US,D,20240617,000000,45.86,46.5085,45.86,46.5085,437,0
+PSCF.US,D,20240618,000000,46.42,46.6258,46.42,46.6258,1508,0
+PSCF.US,D,20240620,000000,46.7963,46.7963,46.62,46.7429,1714,0
+PSCF.US,D,20240621,000000,46.49,46.58,46.49,46.5753,1559,0
+PSCF.US,D,20240624,000000,46.95,47.17,46.95,47.0029,2005,0
+PSCF.US,D,20240625,000000,46.78,46.78,46.48,46.498,1482,0
+PSCF.US,D,20240626,000000,46.26,46.5263,46.19,46.5263,682,0
+PSCF.US,D,20240627,000000,46.7399,46.9181,46.7399,46.9181,1145,0
+PSCF.US,D,20240628,000000,47.55,47.71,47.55,47.71,359,0
+PSCF.US,D,20240701,000000,47.35,47.42,47.35,47.42,129,0
+PSCF.US,D,20240702,000000,47.58,47.7,47.58,47.7,360,0
+PSCF.US,D,20240703,000000,47.54,47.84,47.532,47.532,1068,0
+PSCF.US,D,20240705,000000,47.1672,47.1672,47.1672,47.1672,157,0
+PSCF.US,D,20240708,000000,47.19,47.2564,47.19,47.2564,558,0
+PSCF.US,D,20240709,000000,47.5087,47.5087,47.5087,47.5087,7,0
+PSCF.US,D,20240710,000000,47.9697,48.3939,47.91,48.3939,457,0
+PSCF.US,D,20240711,000000,48.93,50.1446,48.93,50.1446,4377,0
+PSCF.US,D,20240712,000000,50.35,50.35,50.35,50.35,203,0
+PSCF.US,D,20240715,000000,51.2198,51.82,51.19,51.5317,2566,0
+PSCF.US,D,20240716,000000,52.63,53.4,52.63,53.3961,4809,0
+PSCF.US,D,20240717,000000,53.8902,53.8902,53.8244,53.8244,399,0
+PSCF.US,D,20240718,000000,53.61,53.85,53.1799,53.1799,494,0
+PSCF.US,D,20240719,000000,52.95,53.5119,52.95,52.974,1662,0
+PSCF.US,D,20240722,000000,53,53.7813,53,53.71,1898,0
+PSCF.US,D,20240723,000000,53.54,54.7339,53.54,54.483,4117,0
+PSCF.US,D,20240724,000000,54.4101,54.4101,53.3946,53.3946,1933,0
+PSCF.US,D,20240725,000000,54.595,55.1099,54.52,54.525,13471,0
+PSCF.US,D,20240726,000000,55.21,55.39,54.8698,55.39,11471,0
+PSCF.US,D,20240729,000000,55.43,55.55,54.7258,54.7258,2507,0
+PSCF.US,D,20240730,000000,55.05,55.45,55.05,55.3136,2834,0
+PSCF.US,D,20240731,000000,55.17,55.93,55.0553,55.0553,1631,0
+PSCF.US,D,20240801,000000,55.11,55.11,53.38,53.4949,1326,0
+PSCF.US,D,20240802,000000,52.1,52.29,51.73,52.1172,5246,0
+PSCF.US,D,20240805,000000,49.56,51.08,49.56,50.54,12400,0
+PSCF.US,D,20240806,000000,50.42,51.335,50.42,50.9639,2626,0
+PSCF.US,D,20240807,000000,51.81,51.81,50.7187,50.7187,1806,0
+PSCF.US,D,20240808,000000,51.35,51.6,51.22,51.4898,1475,0
+PSCF.US,D,20240809,000000,51.27,51.6083,51.27,51.6083,2239,0
+PSCF.US,D,20240812,000000,51.82,51.82,50.8687,50.8687,10247,0
+PSCF.US,D,20240813,000000,51.115,51.7036,51.115,51.7036,881,0
+PSCF.US,D,20240814,000000,51.5593,51.78,51.5593,51.78,975,0
+PSCF.US,D,20240815,000000,52.56,53.07,52.56,52.6575,5751,0
+PSCF.US,D,20240816,000000,53.1,53.14,53.1,53.1324,1068,0
+PSCF.US,D,20240819,000000,53.35,53.57,53.35,53.57,1116,0
+PSCF.US,D,20240820,000000,53.175,53.175,52.8575,52.8575,1712,0
+PSCF.US,D,20240821,000000,52.7516,53.2073,52.7516,53.2073,1574,0
+PSCF.US,D,20240822,000000,53.25,53.42,53.19,53.1909,1416,0
+PSCF.US,D,20240823,000000,54.88,55.25,54.84,55.1113,820,0
+PSCF.US,D,20240826,000000,55.64,55.64,55.1,55.1,904,0
+PSCF.US,D,20240827,000000,54.7,54.8899,54.59,54.7888,2639,0
+PSCF.US,D,20240828,000000,54.8996,54.8996,54.8996,54.8996,169,0
+PSCF.US,D,20240829,000000,55.26,55.26,55,55.09,1311,0
+PSCF.US,D,20240830,000000,55.2614,55.4313,54.98,55.4313,1095,0
+PSCF.US,D,20240903,000000,54.75,54.75,54.4842,54.5719,5121,0
+PSCF.US,D,20240904,000000,54.31,54.4461,54.26,54.4461,891,0
+PSCF.US,D,20240905,000000,54.28,54.28,54.16,54.1755,3647,0
+PSCF.US,D,20240906,000000,53.55,53.55,53.3958,53.3958,3215,0
+PSCF.US,D,20240909,000000,53.6,53.6,53.235,53.33,1813,0
+PSCF.US,D,20240910,000000,53.47,53.47,53.058,53.18,551,0
+PSCF.US,D,20240911,000000,53,53,52.85,52.85,807,0
+PSCF.US,D,20240912,000000,53.33,53.755,53.3005,53.5709,1946,0
+PSCF.US,D,20240913,000000,54.08,54.96,54.08,54.89,658,0
+PSCF.US,D,20240916,000000,55.31,55.47,55.07,55.4342,12024,0
+PSCF.US,D,20240917,000000,55.81,56.3299,55.7106,55.7106,2684,0
+PSCF.US,D,20240918,000000,55.72,55.99,55.72,55.9076,409,0
+PSCF.US,D,20240919,000000,56.63,56.92,56.4256,56.92,8223,0
+PSCF.US,D,20240920,000000,56.41,56.43,56.2,56.2,1416,0
+PSCF.US,D,20240923,000000,56.05,56.05,55.685,55.7949,354,0
+PSCF.US,D,20240924,000000,55.7853,55.7853,55.4657,55.4657,472,0
+PSCF.US,D,20240925,000000,55.4799,55.4799,54.8,54.8,559,0
+PSCF.US,D,20240926,000000,55.1114,55.1114,54.9003,54.9003,1126,0
+PSCF.US,D,20240927,000000,55.005,55.48,54.91,54.9936,1703,0
+PSCF.US,D,20240930,000000,55.4655,55.4655,55.36,55.36,342,0
+PSCF.US,D,20241001,000000,54.59,54.59,54.4,54.4,310,0
+PSCF.US,D,20241002,000000,54.1101,54.18,54.1101,54.18,1373,0
+PSCF.US,D,20241003,000000,53.91,54.145,53.85,54.145,1730,0
+PSCF.US,D,20241004,000000,54.8731,54.8731,54.8731,54.8731,19,0
+PSCF.US,D,20241007,000000,54.34,54.34,54.04,54.34,35152,0
+PSCF.US,D,20241008,000000,54.27,54.35,54.27,54.305,717,0
+PSCF.US,D,20241009,000000,54.34,54.8827,54.0771,54.6219,951,0
+PSCF.US,D,20241010,000000,54.38,54.3866,54.1,54.3866,302,0
+PSCF.US,D,20241011,000000,55.5607,55.5607,55.3297,55.5143,1471,0
+PSCF.US,D,20241014,000000,55.9154,55.9833,55.9154,55.9822,612,0
+PSCF.US,D,20241015,000000,56.12,57.37,56.12,56.5869,1960,0
+PSCF.US,D,20241016,000000,57.01,57.5123,57.01,57.44,2566,0
+PSCF.US,D,20241017,000000,57.47,57.49,57.28,57.49,2517,0
+PSCF.US,D,20241018,000000,57.4537,57.4746,57.17,57.17,1190,0
+PSCF.US,D,20241021,000000,56.68,56.68,55.8068,55.8068,2124,0
+PSCF.US,D,20241022,000000,55.67,55.9531,55.67,55.9531,386,0
+PSCF.US,D,20241023,000000,55.78,55.84,55.2601,55.7078,3904,0
+PSCF.US,D,20241024,000000,55.834,56.0515,55.834,56.0515,647,0
+PSCF.US,D,20241025,000000,55.34,55.34,55.1123,55.1123,593,0
+PSCF.US,D,20241028,000000,55.88,56.34,55.88,56.2894,941,0
+PSCF.US,D,20241029,000000,56,56.1,55.96,56.07,2262,0
+PSCF.US,D,20241030,000000,55.97,56.78,55.97,56.4957,3284,0
+PSCF.US,D,20241031,000000,55.6681,55.6681,55.6681,55.6681,529,0
+PSCF.US,D,20241101,000000,55.6393,55.6393,55.4901,55.4901,1249,0
+PSCF.US,D,20241104,000000,54.77,55.26,54.77,55.175,34638,0
+PSCF.US,D,20241105,000000,55.7561,56.2228,55.7561,56.2228,2001,0
+PSCF.US,D,20241106,000000,59.69,60.67,59.505,60.66,4673,0
+PSCF.US,D,20241107,000000,60.46,60.46,59.4719,59.4719,4479,0
+PSCF.US,D,20241108,000000,59.7122,60.16,59.7122,59.8811,2644,0
+PSCF.US,D,20241111,000000,60.59,61.435,60.59,60.9454,8131,0
+PSCF.US,D,20241112,000000,61.14,61.14,60.18,60.18,1932,0
+PSCF.US,D,20241113,000000,60.7,60.86275,59.7347,59.7347,3688,0
+PSCF.US,D,20241114,000000,59.8,59.8,59.32,59.32,6348,0
+PSCF.US,D,20241115,000000,59.475,59.475,58.9918,59.1769,1134,0
+PSCF.US,D,20241118,000000,59.04,59.479,59.04,59.05,3285,0
+PSCF.US,D,20241119,000000,58.6,59.1941,58.6,59.1941,4494,0
+PSCF.US,D,20241120,000000,58.64,58.9766,58.64,58.9766,676,0
+PSCF.US,D,20241121,000000,59.65,60.0338,59.4901,59.8265,1495,0
+PSCF.US,D,20241122,000000,60.03,60.79,60.03,60.79,1190,0
+PSCF.US,D,20241125,000000,61.56,62.2432,61.55,61.67,4510,0
+PSCF.US,D,20241126,000000,61.5,61.5,61.068,61.19,3154,0
+PSCF.US,D,20241127,000000,61.71,61.71,61.15,61.1955,8064,0
+PSCF.US,D,20241129,000000,61.066,61.36,61.0141,61.0141,1833,0
+PSCF.US,D,20241202,000000,60.78,60.98,60.66,60.66,2514,0
+PSCF.US,D,20241203,000000,60.715,60.73,60.17,60.1934,3538,0
+PSCF.US,D,20241204,000000,60.5165,60.5492,60,60.5492,3630,0
+PSCF.US,D,20241205,000000,60.6,60.62,60.0955,60.0955,5010,0
+PSCF.US,D,20241206,000000,60.14,60.2396,60,60.2396,694,0
+PSCF.US,D,20241209,000000,60.4194,60.4194,59.7766,59.7766,1296,0
+PSCF.US,D,20241210,000000,59.71,59.915,59.3956,59.3956,2302,0
+PSCF.US,D,20241211,000000,59.75,59.9899,59.7356,59.7356,1669,0
+PSCF.US,D,20241212,000000,59.8698,59.88,59.3569,59.3569,3367,0
+PSCF.US,D,20241213,000000,59.07,59.18,59.07,59.17,5346,0
+PSCF.US,D,20241216,000000,59.57,59.61,59.57,59.61,437,0
+PSCF.US,D,20241217,000000,59.27,59.27,58.4824,58.4824,1005,0
+PSCF.US,D,20241218,000000,58.82,58.82,55.45,55.6149,3841,0
+PSCF.US,D,20241219,000000,55.77,55.78,55.2284,55.2284,1840,0
+PSCF.US,D,20241220,000000,54.91,56.39,54.91,55.84,5487,0
+PSCF.US,D,20241223,000000,55.22,55.3,54.92,55.2955,3498,0
+PSCF.US,D,20241224,000000,55.39,55.8136,55.3171,55.8136,2054,0
+PSCF.US,D,20241226,000000,55.46,56.08,55.46,56.08,1324,0
+PSCF.US,D,20241227,000000,56.1999,56.1999,55.0517,55.29,2560,0
+PSCF.US,D,20241230,000000,55.2,55.285,55.11,55.11,1120,0
+PSCF.US,D,20241231,000000,55.31,55.58,55.25,55.3275,1418,0
+PSCF.US,D,20250103,000000,54.8,55.4564,54.7,55.4564,873,0
+PSCF.US,D,20250106,000000,55.45,55.79,54.97,54.97,1615,0
+PSCF.US,D,20250107,000000,55.22,55.22,54.1829,54.3942,984,0
+PSCF.US,D,20250108,000000,54.24,54.26,53.9121,54.2497,2238,0
+PSCF.US,D,20250110,000000,52.9528,52.9528,52.3712,52.5648,1290,0
+PSCF.US,D,20250113,000000,52.03,52.95,51.9,52.95,1678,0
+PSCF.US,D,20250114,000000,53.75,54.2616,53.6337,54.2616,24606,0
+PSCF.US,D,20250115,000000,55.1706,55.38,55.0488,55.23,4952,0
+PSCF.US,D,20250116,000000,55.3735,55.6429,55.3735,55.56,2127,0
+PSCF.US,D,20250117,000000,55.7541,55.79,55.645,55.76,1064,0
+PSCF.US,D,20250121,000000,56.56,56.56,56.27,56.5,2653,0
+PSCF.US,D,20250122,000000,56.45,56.45,55.71,55.71,860,0
+PSCF.US,D,20250123,000000,55.64,55.8835,55.64,55.7316,1058,0
+PSCF.US,D,20250124,000000,55.67,56.02,55.392,55.9765,2393,0
+PSCF.US,D,20250127,000000,56.67,56.7491,56.67,56.7491,629,0
+PSCF.US,D,20250128,000000,56.84,56.84,56.6075,56.6075,2106,0
+PSCF.US,D,20250129,000000,56.55,56.6765,56.13,56.212,4540,0
+PSCF.US,D,20250130,000000,56.83,57.28,56.8152,56.8152,3639,0
+PSCF.US,D,20250131,000000,56.86,57.1116,56.376,56.59,1132,0
+PSCF.US,D,20250203,000000,56.0776,56.2088,55.9,55.9628,1554,0
+PSCF.US,D,20250204,000000,55.8,56.6153,55.8,56.6153,682,0
+PSCF.US,D,20250205,000000,56.71,57.13,56.71,57.13,363,0
+PSCF.US,D,20250206,000000,57.5309,57.5722,57.4565,57.5722,551,0
+PSCF.US,D,20250207,000000,57.06,57.171,57.0286,57.0286,1381,0
+PSCF.US,D,20250210,000000,56.71,56.74,56.54,56.54,1736,0
+PSCF.US,D,20250211,000000,56.38,56.9834,56.38,56.9834,1111,0
+PSCF.US,D,20250212,000000,56.16,56.26,55.99,55.99,2922,0
+PSCF.US,D,20250213,000000,56.5,56.799,56.42,56.7685,850,0
+PSCF.US,D,20250214,000000,56.83,56.93,56.72,56.93,56085,0
+PSCF.US,D,20250218,000000,56.93,57.13,56.93,57.0649,2785,0
+PSCF.US,D,20250219,000000,56.76,56.76,56.6722,56.6722,466,0
+PSCF.US,D,20250220,000000,56.216,56.216,55.9107,55.9576,736,0
+PSCF.US,D,20250221,000000,54.92,54.92,54.8496,54.8496,328,0
+PSCF.US,D,20250224,000000,55.12,55.18,54.75,54.75,3076,0
+PSCF.US,D,20250225,000000,54.76,55.199265,54.76,55.1509,612,0
+PSCF.US,D,20250226,000000,55.1277,55.4,54.88,55.1553,744,0
+PSCF.US,D,20250228,000000,55.7766,55.97,55.7766,55.97,660,0
+PSCF.US,D,20250303,000000,55.9975,56.2246,55.3508,55.3508,861,0
+PSCF.US,D,20250304,000000,54.245,54.3179,53.79,53.9673,2623,0
+PSCF.US,D,20250305,000000,54.23,54.2318,53.61,54.2318,1693,0
+PSCF.US,D,20250306,000000,53.77,53.77,53.16,53.451,8252,0
+PSCF.US,D,20250307,000000,53.21,53.77,52.8904,53.6691,2133,0
+PSCF.US,D,20250310,000000,53.2731,53.2731,52.03,52.1493,2825,0
+PSCF.US,D,20250311,000000,52.13,52.13,51.745,51.8079,761,0
+PSCF.US,D,20250312,000000,51.61,52.27,51.61,51.9927,5105,0
+PSCF.US,D,20250313,000000,51.32,51.32,51.2884,51.2884,159,0
+PSCF.US,D,20250314,000000,51.7672,52.5721,51.75,52.5721,1620,0
+PSCF.US,D,20250317,000000,52.91,53.0445,52.91,53.0445,8443,0
+PSCF.US,D,20250319,000000,53.515,53.515,53.28,53.28,592,0
+PSCF.US,D,20250320,000000,53.13,53.73,53.13,53.14,895,0
+PSCF.US,D,20250321,000000,52.8869,53.02,52.86,52.86,780,0
+PSCF.US,D,20250324,000000,53.8901,53.99,53.8901,53.99,518,0
+PSCF.US,D,20250325,000000,54.05,54.1317,53.78,53.78,4809,0
+PSCF.US,D,20250326,000000,53.525,53.75,53.49,53.75,521,0
+PSCF.US,D,20250327,000000,53.78,53.78,53.46,53.48,1003,0
+PSCF.US,D,20250328,000000,53.25,53.25,52.4,52.54,1842,0
+PSCF.US,D,20250331,000000,52.79,52.97,52.79,52.95,1573,0
+PSCF.US,D,20250401,000000,53.16,53.25,52.92,53.2,2269,0
+PSCF.US,D,20250402,000000,53.01,53.74,53.01,53.74,6561,0
+PSCF.US,D,20250403,000000,51.2,51.5642,50.21,50.21,573,0
+PSCF.US,D,20250404,000000,48.3,48.305,47.88,48.07,7808,0
+PSCF.US,D,20250407,000000,46.59,49.23,46.59,47.07,6316,0
+PSCF.US,D,20250408,000000,48.59,48.59,46.07,46.07,8207,0
+PSCF.US,D,20250409,000000,45.14,49.75,45.14,49.32,6504,0
+PSCF.US,D,20250410,000000,46.8,47.03,46.76,47.03,2005,0
+PSCF.US,D,20250411,000000,46.8,47.24,46.2901,47.24,665,0
+PSCF.US,D,20250414,000000,47.87,48.1731,47.86,48.1731,2034,0
+PSCF.US,D,20250415,000000,48.6075,48.6075,48.4863,48.4863,293,0
+PSCF.US,D,20250416,000000,48.48,48.5308,48.3217,48.3217,1286,0
+PSCF.US,D,20250417,000000,48.8707,48.9,48.5059,48.71,1842,0
+PSCF.US,D,20250421,000000,48.06,48.06,47.46,47.88,452,0
+PSCF.US,D,20250422,000000,48.55,49.2573,48.4,49.25,1401,0
+PSCF.US,D,20250423,000000,49.95,49.95,49.69,49.77,945,0
+PSCF.US,D,20250424,000000,49.68,50.3216,49.68,50.3216,500,0
+PSCF.US,D,20250425,000000,50.05,50.16,49.6805,50.16,1137,0
+PSCF.US,D,20250428,000000,50.52,50.52,50.52,50.52,313,0
+PSCF.US,D,20250429,000000,50.567,50.86,50.51,50.86,2861,0
+PSCF.US,D,20250430,000000,50.59,50.59,50.56,50.56,729,0
+PSCF.US,D,20250502,000000,51.9942,52.08,51.9942,52.08,963,0
+PSCF.US,D,20250505,000000,51.92,52.05,51.8,51.8,1304,0
+PSCF.US,D,20250507,000000,51.71,51.7781,51.4654,51.4654,2173,0
+PSCF.US,D,20250508,000000,51.78,52.12,51.78,52.12,1546,0
+PSCF.US,D,20250512,000000,53.69,53.795,53.69,53.795,433,0
+PSCF.US,D,20250513,000000,53.8381,54.0599,53.8381,53.96,360,0
+PSCF.US,D,20250514,000000,53.47,53.53,53.37,53.53,9608,0
+PSCF.US,D,20250515,000000,53.2805,53.84,53.2805,53.84,517,0
+PSCF.US,D,20250516,000000,53.7843,54.15,53.7843,54.15,311,0
+PSCF.US,D,20250519,000000,53.5973,53.93,53.5973,53.86,2934,0
+PSCF.US,D,20250520,000000,53.59,53.59,53.53,53.53,242,0
+PSCF.US,D,20250521,000000,52.6717,52.6717,51.95,51.95,863,0
+PSCF.US,D,20250522,000000,51.81,51.8789,51.7216,51.7216,832,0
+PSCF.US,D,20250523,000000,51.7,51.7,51.51,51.51,603,0
+PSCF.US,D,20250527,000000,52.508,52.89,52.508,52.89,277,0
+PSCF.US,D,20250528,000000,52.54,52.55,52.25,52.25,2327,0
+PSCF.US,D,20250529,000000,52.3278,52.7,52.3278,52.7,228,0
+PSCF.US,D,20250603,000000,52.68,52.68,52.62,52.6419,908,0
+PSCF.US,D,20250604,000000,52.309,52.309,52.2255,52.2255,581,0
+PSCF.US,D,20250605,000000,52.1375,52.35,52.1375,52.1811,1053,0
+PSCF.US,D,20250606,000000,52.8415,53.07,52.8415,53.07,3888,0
+PSCF.US,D,20250610,000000,53.605,53.7902,53.605,53.7902,394,0
+PSCF.US,D,20250611,000000,54.02,54.02,53.56,53.5829,665,0
+PSCF.US,D,20250612,000000,53.45,53.5284,53.45,53.5284,515,0
+PSCF.US,D,20250616,000000,52.6566,52.6566,52.6166,52.6166,260,0
+PSCF.US,D,20250617,000000,52.4,52.4,52.135,52.135,1711,0
+PSCF.US,D,20250618,000000,52.3,53.0761,52.3,52.6513,765,0
+PSCF.US,D,20250620,000000,52.8,52.86,52.72,52.72,14733,0
+PSCF.US,D,20250623,000000,52.3,53.49,52.14,53.49,448,0
+PSCF.US,D,20250624,000000,54.05,54.075,53.95,53.95,1329,0
+PSCF.US,D,20250625,000000,53.77,53.77,53.17,53.17,2445,0
+PSCF.US,D,20250626,000000,53.38,54.27,53.38,54.27,1068,0
+PSCF.US,D,20250701,000000,54.05,55.17,53.8158,55.17,1050,0
+PSCF.US,D,20250703,000000,56.165,56.2006,56.165,56.2006,298,0
+PSCF.US,D,20250707,000000,55.96,56,55.35,55.46,3529,0
+PSCF.US,D,20250708,000000,56.04,56.07,55.62,55.7,11077,0
+PSCF.US,D,20250709,000000,55.52,55.7,55.52,55.7,257,0
+PSCF.US,D,20250710,000000,56.25,56.25,56.12,56.12,287,0
+PSCF.US,D,20250711,000000,55.5216,55.73,55.5216,55.65,7130,0
+PSCF.US,D,20250714,000000,56.12,56.41,56.12,56.41,613,0
+PSCF.US,D,20250715,000000,56.05,56.05,54.88,54.88,1782,0
+PSCF.US,D,20250716,000000,55.02,55.4045,55.02,55.4045,219,0
+PSCF.US,D,20250717,000000,55.99,55.99,55.9213,55.9213,2056,0
+PSCF.US,D,20250718,000000,55.4684,55.5992,55.4684,55.5992,323,0
+PSCF.US,D,20250722,000000,55.71,56.19,55.71,56.19,2345,0
+PSCF.US,D,20250723,000000,56.13,56.4173,56.13,56.4173,346,0
+PSCF.US,D,20250724,000000,56.23,56.23,55.5371,55.5371,1704,0
+PSCF.US,D,20250725,000000,55.56,55.6549,55.4366,55.6549,4125,0
+PSCF.US,D,20250730,000000,54.89,54.89,54.7377,54.7377,335,0
+PSCF.US,D,20250731,000000,54.56,54.6435,54.3747,54.3747,690,0
+PSCF.US,D,20250801,000000,53.4,53.92,53.1,53.6884,7562,0
+PSCF.US,D,20250804,000000,53.97,54.4888,53.97,54.4888,385,0
+PSCF.US,D,20250805,000000,54.25,54.9281,54.25,54.9281,524,0
+PSCF.US,D,20250806,000000,54.89,54.95,54.7882,54.7882,1793,0
+PSCF.US,D,20250807,000000,54.5,54.5,54.33,54.4471,475,0
+PSCF.US,D,20250808,000000,54.79,54.8206,54.5884,54.5884,1132,0
+PSCF.US,D,20250811,000000,54.57,54.64,54.52,54.5995,976,0
+PSCF.US,D,20250812,000000,55.58,56.38,55.57,56.38,2336,0
+PSCF.US,D,20250813,000000,56.66,57.3601,56.66,57.3601,436,0
+PSCF.US,D,20250814,000000,56.65,56.92,56.65,56.75,11757,0
+PSCF.US,D,20250815,000000,56.31,56.42,56.2438,56.2438,1712,0
+PSCF.US,D,20250818,000000,56.293,56.293,56.1516,56.1516,587,0
+PSCF.US,D,20250819,000000,56.76,56.78,56.5773,56.5773,235,0
+PSCF.US,D,20250820,000000,56.5418,56.5735,56.3601,56.5735,970,0
+PSCF.US,D,20250821,000000,56.44,56.44,56.23,56.327,1384,0
+PSCF.US,D,20250822,000000,57.8204,58.73,57.8204,58.6452,3654,0
+PSCF.US,D,20250825,000000,58.5,58.5,58.2523,58.2523,1714,0
+PSCF.US,D,20250826,000000,58.37,58.66,58.33,58.5996,1186,0
+PSCF.US,D,20250827,000000,58.93,59.014,58.93,59.014,407,0
+PSCF.US,D,20250828,000000,59.3,59.3,58.62,58.8526,466,0
+PSCF.US,D,20250829,000000,59.145,59.145,58.85,58.8984,1755,0
+PSCF.US,D,20250902,000000,58.27,58.27,57.88,58.2234,5068,0
+PSCF.US,D,20250903,000000,58.1,58.4366,58.1,58.4366,775,0
+PSCF.US,D,20250904,000000,58.9621,59.3299,58.9621,59.3299,429,0
+PSCF.US,D,20250905,000000,59.77,60.13,59.2375,59.2375,1085,0
+PSCF.US,D,20250908,000000,58.75,59.1747,58.75,59.1747,781,0
+PSCF.US,D,20250909,000000,58.7,58.84,58.6269,58.6269,1604,0
+PSCF.US,D,20250910,000000,58.89,58.89,58.6,58.6206,2245,0
+PSCF.US,D,20250911,000000,58.88,59.3662,58.88,59.3662,577,0
+PSCF.US,D,20250912,000000,59.17,59.17,59.0432,59.0432,704,0
+PSCF.US,D,20250915,000000,58.9,59.09,58.6203,58.6203,1838,0
+PSCF.US,D,20250916,000000,58.26,58.26,57.9384,58.1022,1494,0
+PSCF.US,D,20250917,000000,58.47,58.55,58.3161,58.3161,591,0
+PSCF.US,D,20250918,000000,58.685,59.65,58.685,59.65,6124,0
+PSCF.US,D,20250919,000000,58.98,58.98,58.9,58.9093,1421,0
+PSCF.US,D,20250922,000000,58.3,58.3,57.94,58.1879,1315,0
+PSCF.US,D,20250923,000000,58.5,58.5,58.0811,58.0811,2792,0
+PSCF.US,D,20250924,000000,58.22,58.22,57.6838,57.6838,2267,0
+PSCF.US,D,20250925,000000,57.325,57.3756,57.28,57.3756,1523,0
+PSCF.US,D,20250926,000000,57.83,57.84,57.8154,57.8154,1020,0
+PSCF.US,D,20250929,000000,57.3,57.4626,57.3,57.4626,238,0
+PSCF.US,D,20250930,000000,57.02,57.3336,56.91,57.3336,1305,0
+PSCF.US,D,20251001,000000,57.04,57.2,57.04,57.164,692,0
+PSCF.US,D,20251002,000000,56.95,56.9844,56.73,56.9765,1052,0
+PSCF.US,D,20251003,000000,57.4079,57.4079,57.2753,57.2753,422,0
+PSCF.US,D,20251006,000000,57.63,57.63,56.955,56.9863,1402,0
+PSCF.US,D,20251007,000000,57.15,57.15,56.5844,56.5844,756,0
+PSCF.US,D,20251008,000000,56.73,56.74,56.4969,56.4969,379,0
+PSCF.US,D,20251009,000000,55.9729,56.0825,55.948,56.0825,762,0
+PSCF.US,D,20251010,000000,56.31,56.31,54.6606,54.6606,1052,0
+PSCF.US,D,20251013,000000,55.2736,55.4871,55.25,55.4871,713,0
+PSCF.US,D,20251014,000000,55.03,56.6616,55.03,56.6616,616,0
+PSCF.US,D,20251015,000000,57.13,57.13,56.29,56.49,765,0
+PSCF.US,D,20251016,000000,56.39,56.39,54.41,54.5845,3389,0
+PSCF.US,D,20251017,000000,55,55.1338,55,55.1338,1130,0
+PSCF.US,D,20251020,000000,55.485,55.8516,55.485,55.8516,721,0
+PSCF.US,D,20251021,000000,56.04,56.04,56.0128,56.0128,366,0
+PSCF.US,D,20251023,000000,56.2115,56.2115,55.9631,55.9631,1455,0
+PSCF.US,D,20251027,000000,56.4798,56.5345,56.3802,56.5345,612,0
+PSCF.US,D,20251028,000000,56.3,56.3,56.1423,56.1423,613,0
+PSCF.US,D,20251029,000000,56.05,56.05,54.8327,54.8327,436,0
+PSCF.US,D,20251030,000000,54.78,54.9079,54.78,54.9079,244,0
+PSCF.US,D,20251031,000000,54.35,54.7118,54.35,54.7118,252,0
+PSCF.US,D,20251103,000000,54.5009,54.7787,54.5009,54.7787,702,0
+PSCF.US,D,20251104,000000,54.747,54.8216,54.747,54.8216,733,0
+PSCF.US,D,20251106,000000,55.1394,55.1394,54.9421,54.9421,229,0
+PSCF.US,D,20251110,000000,56.09,56.37,56.087,56.087,1263,0
+PSCF.US,D,20251111,000000,55.84,56.47,55.84,56.4422,2224,0
+PSCF.US,D,20251112,000000,56.75,56.75,56.2788,56.2788,1209,0
+PSCF.US,D,20251114,000000,55.89,55.93,55.89,55.93,4209,0
+PSCF.US,D,20251117,000000,55.5937,55.5937,54.2952,54.2952,375,0
+PSCF.US,D,20251118,000000,54.47,54.75,54.46,54.6728,475,0
+PSCF.US,D,20251119,000000,54.62,54.6485,54.62,54.6485,560,0
+PSCF.US,D,20251121,000000,55.89,55.89,55.7582,55.7582,645,0
+PSCF.US,D,20251124,000000,55.93,55.93,55.8195,55.8195,1126,0
+PSCF.US,D,20251125,000000,56.8,57.1507,56.78,57.1507,409,0
+PSCF.US,D,20251128,000000,57.0301,57.0301,57.0276,57.0276,346,0
+PSCF.US,D,20251201,000000,56.54,57.01,56.54,56.9187,587,0
+PSCF.US,D,20251202,000000,57.037,57.037,56.7359,56.7359,648,0
+PSCF.US,D,20251203,000000,57.2,57.4282,57.2,57.4282,5182,0
+PSCF.US,D,20251204,000000,57.4,57.54,57.3238,57.3238,1394,0
+PSCF.US,D,20251205,000000,57.3,57.5075,57.2259,57.2259,2952,0
+PSCF.US,D,20251208,000000,57.12,57.12,57.12,57.12,501,0
+PSCF.US,D,20251209,000000,57.815,57.85,57.3794,57.3794,2253,0
+PSCF.US,D,20251210,000000,57.7,58.5697,57.7,58.5697,1670,0
+PSCF.US,D,20251211,000000,59.14,59.16,58.9258,58.9258,4761,0
+PSCF.US,D,20251212,000000,58.94,58.99,58.69,58.8294,2963,0
+PSCF.US,D,20251215,000000,58.945,58.9866,58.8,58.9866,1176,0
+PSCF.US,D,20251216,000000,58.8,58.84,58.6,58.84,12776,0
+PSCF.US,D,20251217,000000,59.33,59.34,58.87,58.9651,1080,0
+PSCF.US,D,20251218,000000,59.3,59.32,59.1423,59.1423,1399,0
+PSCF.US,D,20251219,000000,58.87,58.87,58.66,58.8643,1093,0
+PSCF.US,D,20251222,000000,58.54,59,58.54,58.7659,1015,0
+PSCF.US,D,20251223,000000,58.77,58.77,58.4706,58.4706,926,0
+PSCF.US,D,20251226,000000,58.365,58.6014,58.365,58.6014,1103,0
+PSCF.US,D,20251229,000000,58.71,58.8,58.29,58.3419,2711,0
+PSCF.US,D,20251230,000000,58.2543,58.2543,57.98,58.0284,3284,0
+PSCF.US,D,20251231,000000,57.99,57.99,57.47,57.5069,1338,0
+PSCF.US,D,20260102,000000,57.79,57.88,57.043,57.6725,923,0
+PSCF.US,D,20260105,000000,57.82,58.9415,57.82,58.5276,3160,0
+PSCF.US,D,20260106,000000,58.38,58.9719,58.38,58.9719,1027,0
+PSCF.US,D,20260107,000000,58.61,58.6161,58.35,58.6161,5983,0
+PSCF.US,D,20260108,000000,59.5124,59.5124,59.4595,59.4595,355,0
+PSCF.US,D,20260109,000000,59.83,59.83,59.3404,59.3404,2776,0
+PSCF.US,D,20260112,000000,59.11,59.11,59.03,59.0607,2199,0
+PSCF.US,D,20260113,000000,58.87,58.87,58.45,58.5106,2112,0
+PSCF.US,D,20260114,000000,58.4,58.9487,58.4,58.9487,1413,0
+PSCF.US,D,20260115,000000,59.95,59.99,59.85,59.8955,2146,0
+PSCF.US,D,20260116,000000,59.7241,60.125,59.7241,59.9877,3979,0
+PSCF.US,D,20260120,000000,59.02,59.51,58.969,58.9714,14367,0
+PSCF.US,D,20260121,000000,60.3296,60.58,60.075,60.5541,6465,0
+PSCF.US,D,20260122,000000,60.91,60.91,60.49,60.5542,1542,0
+PSCF.US,D,20260123,000000,59.948,59.948,59,59.1726,5144,0
+PSCF.US,D,20260126,000000,59.25,59.51,59.02,59.352,5272,0
+PSCF.US,D,20260127,000000,59.35,59.35,58.93,59.1923,13505,0
+PSCF.US,D,20260128,000000,59.095,59.095,58.9002,58.9002,747,0
+PSCF.US,D,20260129,000000,59.24,59.7552,59.21,59.7552,6751,0
+PSCF.US,D,20260130,000000,59.35,59.78,59.35,59.6573,705,0
+PSCF.US,D,20260202,000000,59.65,60.3046,59.65,60.0086,2432,0
+PSCF.US,D,20260203,000000,59.37,59.85,59.3392,59.821,4081,0
+PSCF.US,D,20260204,000000,60.6203,60.91,60.53,60.7027,6509,0
+PSCF.US,D,20260205,000000,60.58,60.8028,60.58,60.8028,1485,0
+PSCF.US,D,20260206,000000,61.625,61.8113,61.62,61.8113,33904,0
+PSCF.US,D,20260209,000000,61.73,61.9099,61.5654,61.5654,11736,0
+PSCF.US,D,20260210,000000,61.63,61.76,61.38,61.5652,5829,0
+PSCF.US,D,20260211,000000,62.2,62.2,60.75,60.75,2919,0
+PSCF.US,D,20260212,000000,60.8901,60.8901,59.925,60.0589,1739,0
+PSCF.US,D,20260213,000000,60.66,60.68,60.47,60.52,33334,0
+PSCF.US,D,20260217,000000,60.95,61.3799,60.45,60.8787,42983,0
+PSCF.US,D,20260218,000000,61.13,61.13,60.55,60.68,25018,0
diff --git a/daily/us/nasdaq etfs/pscu.us.txt b/daily/us/nasdaq etfs/pscu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bb9c2c8b2b22e7f27a71f3b90c5758b6e83a1f0
--- /dev/null
+++ b/daily/us/nasdaq etfs/pscu.us.txt	
@@ -0,0 +1,3680 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCU.US,D,20110323,000000,19.7306,19.794,19.6583,19.794,4703.4210179589,0
+PSCU.US,D,20110324,000000,19.7811,19.9564,19.7306,19.9306,35345.330466431,0
+PSCU.US,D,20110325,000000,20.0782,20.1832,19.9802,19.9802,4828.6301648518,0
+PSCU.US,D,20110328,000000,20.0495,20.0782,19.9742,19.9742,3085.799620198,0
+PSCU.US,D,20110329,000000,19.8524,20.0406,19.8524,19.9802,5720.240460871,0
+PSCU.US,D,20110330,000000,20.1268,20.2278,20.105,20.205,6071.6338731187,0
+PSCU.US,D,20110331,000000,20.2426,20.3446,20.2426,20.3218,3546.2461603847,0
+PSCU.US,D,20110401,000000,20.4912,20.5427,20.4526,20.4823,4199.5551768337,0
+PSCU.US,D,20110404,000000,20.511,20.6031,20.511,20.5605,5712.1624513941,0
+PSCU.US,D,20110405,000000,20.6031,20.6744,20.5179,20.5793,7110.6678420925,0
+PSCU.US,D,20110406,000000,20.7377,20.8051,20.7189,20.7189,5483.95868367,0
+PSCU.US,D,20110407,000000,20.7299,20.7299,20.5041,20.5041,6967.2831738765,0
+PSCU.US,D,20110408,000000,20.5467,20.5467,20.2733,20.2733,10246.955021522,0
+PSCU.US,D,20110411,000000,20.306,20.3486,20.1684,20.1902,7364.115389432,0
+PSCU.US,D,20110412,000000,20.198,20.198,19.9435,19.9435,11498.036739266,0
+PSCU.US,D,20110413,000000,20.0069,20.0069,19.8158,19.8643,4868.0104610519,0
+PSCU.US,D,20110414,000000,19.7673,20.0406,19.7435,20.0128,9333.1301994406,0
+PSCU.US,D,20110415,000000,19.9356,20.3486,19.9356,20.3486,4027.8974754483,0
+PSCU.US,D,20110418,000000,20.0703,20.0703,19.9227,19.9514,4294.4717881879,0
+PSCU.US,D,20110419,000000,20.1902,20.1902,19.9653,20.003,8256.7354366359,0
+PSCU.US,D,20110420,000000,20.2594,20.3268,20.2278,20.3268,3209.9990159063,0
+PSCU.US,D,20110421,000000,20.3416,20.4823,20.298,20.3951,10866.942248878,0
+PSCU.US,D,20110425,000000,20.3822,20.3822,20.306,20.3486,2554.670497088,0
+PSCU.US,D,20110426,000000,20.412,20.6031,20.3951,20.6031,3601.7824755387,0
+PSCU.US,D,20110427,000000,20.6229,20.7239,20.6229,20.6427,4531.7633165736,0
+PSCU.US,D,20110428,000000,20.7813,21.0022,20.7813,21.0022,5050.7754254681,0
+PSCU.US,D,20110429,000000,21.0735,21.1161,21.0666,21.0666,3239.2818002602,0
+PSCU.US,D,20110502,000000,21.0784,21.122,20.9814,21.0062,8433.4418939444,0
+PSCU.US,D,20110503,000000,21.0349,21.0349,20.9359,20.9586,2956.5514685667,0
+PSCU.US,D,20110504,000000,20.9745,20.9745,20.8517,20.8873,3813.8302243089,0
+PSCU.US,D,20110505,000000,20.7665,20.9507,20.7299,20.8249,6110.0044181343,0
+PSCU.US,D,20110506,000000,21.0527,21.0666,20.9438,20.9883,3780.5084352164,0
+PSCU.US,D,20110509,000000,20.917,21.2002,20.917,21.2002,4552.9680914506,0
+PSCU.US,D,20110510,000000,21.4052,21.5182,21.3914,21.4825,5860.5958755332,0
+PSCU.US,D,20110511,000000,21.4478,21.4677,21.223,21.236,9825.8887775351,0
+PSCU.US,D,20110512,000000,21.2636,21.4825,21.223,21.4825,6889.5323326607,0
+PSCU.US,D,20110513,000000,21.3766,21.434,21.236,21.3835,5765.6792641789,0
+PSCU.US,D,20110516,000000,21.3122,21.3122,21.1716,21.1716,2606.1678075036,0
+PSCU.US,D,20110517,000000,21.0022,21.2072,21.0022,21.1854,4891.2347382982,0
+PSCU.US,D,20110518,000000,21.1478,21.2924,21.1478,21.2924,5279.9889443768,0
+PSCU.US,D,20110519,000000,21.3984,21.4964,21.229,21.3696,5739.4257333788,0
+PSCU.US,D,20110520,000000,21.2002,21.3062,21.1854,21.1854,2903.0346557819,0
+PSCU.US,D,20110523,000000,20.917,21.0596,20.917,21.0022,4944.751551083,0
+PSCU.US,D,20110524,000000,21.0062,21.0062,20.8645,20.9101,2253.7646440713,0
+PSCU.US,D,20110525,000000,20.8319,21.0854,20.7953,21.0854,2890.9176415664,0
+PSCU.US,D,20110526,000000,20.9319,21.1854,20.917,21.1854,3779.4986840318,0
+PSCU.US,D,20110527,000000,21.2746,21.2746,21.2596,21.2666,2715.2209354426,0
+PSCU.US,D,20110531,000000,21.6113,21.6905,21.4657,21.6905,34106.365762902,0
+PSCU.US,D,20110601,000000,21.6519,21.6519,21.2984,21.335,3513.9341224768,0
+PSCU.US,D,20110602,000000,21.0349,21.0854,21.0022,21.0854,7297.4718112471,0
+PSCU.US,D,20110603,000000,20.8953,20.9101,20.6971,20.8368,7907.3615267575,0
+PSCU.US,D,20110606,000000,20.817,20.8319,20.7189,20.7189,6111.0141693189,0
+PSCU.US,D,20110607,000000,20.6981,20.8259,20.6517,20.7467,9330.1009458867,0
+PSCU.US,D,20110608,000000,20.6843,20.818,20.6843,20.7239,3931.9711129094,0
+PSCU.US,D,20110609,000000,20.7387,20.7547,20.6517,20.6517,234749.98465396,0
+PSCU.US,D,20110610,000000,20.5675,20.5951,20.4823,20.4823,5869.6836361948,0
+PSCU.US,D,20110613,000000,20.5675,20.6309,20.5536,20.5873,2966.6489804129,0
+PSCU.US,D,20110614,000000,20.6665,20.7833,20.6665,20.7833,2646.5578548884,0
+PSCU.US,D,20110615,000000,20.5793,20.6595,20.4456,20.4912,22099.414426588,0
+PSCU.US,D,20110616,000000,20.7615,20.7615,20.6595,20.6595,3765.3621674471,0
+PSCU.US,D,20110617,000000,20.7972,20.8972,20.7071,20.7685,37608.182871163,0
+PSCU.US,D,20110620,000000,20.6595,20.7467,20.6595,20.7387,1915.4979972237,0
+PSCU.US,D,20110621,000000,21.0378,21.0755,20.9765,21.0151,6274.5938612273,0
+PSCU.US,D,20110622,000000,20.9121,21.024,20.9121,20.9249,1945.7905327623,0
+PSCU.US,D,20110623,000000,20.6981,20.9765,20.6517,20.9051,23350.496144332,0
+PSCU.US,D,20110624,000000,21.0794,21.0794,21.024,21.024,1984.1610777779,0
+PSCU.US,D,20110627,000000,21.1954,21.2102,21.1736,21.2102,4805.4058876055,0
+PSCU.US,D,20110628,000000,21.2102,21.3518,21.1954,21.3152,11033.55119434,0
+PSCU.US,D,20110629,000000,21.33,21.431,21.3211,21.431,3153.4529495676,0
+PSCU.US,D,20110630,000000,21.5073,21.6053,21.5073,21.6053,4479.2562549733,0
+PSCU.US,D,20110701,000000,21.6816,21.8509,21.6816,21.8509,10629.650720492,0
+PSCU.US,D,20110705,000000,21.8856,21.8925,21.7657,21.8707,3126.1896675828,0
+PSCU.US,D,20110706,000000,21.9233,22.0847,21.9093,21.9876,3107.0043950751,0
+PSCU.US,D,20110707,000000,22.046,22.2025,22.0381,22.0936,8774.7377943459,0
+PSCU.US,D,20110708,000000,21.7222,21.9648,21.7222,21.8787,6697.679607583,0
+PSCU.US,D,20110711,000000,21.7311,21.7311,21.6578,21.6885,12813.742532825,0
+PSCU.US,D,20110712,000000,21.6955,21.8599,21.6955,21.7579,1668.1089569919,0
+PSCU.US,D,20110713,000000,21.8599,21.9499,21.8509,21.8787,4102.6190631102,0
+PSCU.US,D,20110714,000000,21.9301,21.9301,21.6816,21.7449,2453.6953786261,0
+PSCU.US,D,20110715,000000,21.7163,21.7163,21.6737,21.6816,3973.3709114788,0
+PSCU.US,D,20110718,000000,21.6103,21.6212,21.3874,21.4023,3902.6883285554,0
+PSCU.US,D,20110719,000000,21.5152,21.6429,21.5013,21.6212,8947.4052469158,0
+PSCU.US,D,20110720,000000,21.6737,21.7163,21.6103,21.6816,3706.7965987392,0
+PSCU.US,D,20110721,000000,21.8707,21.9361,21.8707,21.9361,1560.0655802376,0
+PSCU.US,D,20110722,000000,21.9717,21.9717,21.7657,21.8083,4338.9008403112,0
+PSCU.US,D,20110725,000000,21.5598,21.8143,21.5598,21.7449,6794.6157213065,0
+PSCU.US,D,20110726,000000,21.5806,21.5806,21.5142,21.5142,3601.7824755387,0
+PSCU.US,D,20110727,000000,21.3796,21.3796,21.1804,21.1804,11670.704191836,0
+PSCU.US,D,20110728,000000,21.1765,21.2786,21.1122,21.1122,9779.4402230425,0
+PSCU.US,D,20110729,000000,20.9329,21.1122,20.8596,21.0319,6373.54947732,0
+PSCU.US,D,20110801,000000,21.3211,21.3211,21.0378,21.125,3941.058873571,0
+PSCU.US,D,20110802,000000,21.121,21.228,20.8259,20.8259,18136.141026956,0
+PSCU.US,D,20110803,000000,20.8111,20.8655,20.6437,20.8596,5424.3833637774,0
+PSCU.US,D,20110804,000000,20.8329,20.8457,20.3139,20.3139,24733.855267262,0
+PSCU.US,D,20110805,000000,19.9782,20.4397,19.8059,20.1109,28779.928264032,0
+PSCU.US,D,20110808,000000,19.2384,19.9188,19.2008,19.4147,21999.449059311,0
+PSCU.US,D,20110809,000000,18.5937,19.6009,18.3441,19.6009,13450.89553032,0
+PSCU.US,D,20110810,000000,19.4483,19.7722,19.1067,19.178,9887.4835997969,0
+PSCU.US,D,20110811,000000,19.486,20.1168,19.486,20.1168,12824.849795856,0
+PSCU.US,D,20110812,000000,20.1316,20.2496,19.8128,19.8485,18582.451050558,0
+PSCU.US,D,20110815,000000,20.2198,20.3822,20.2198,20.3337,3860.2787788014,0
+PSCU.US,D,20110816,000000,20.305,20.5605,20.2337,20.5605,2347.671504241,0
+PSCU.US,D,20110817,000000,20.5605,20.7309,20.4743,20.4971,6339.217937043,0
+PSCU.US,D,20110818,000000,20.096,20.4912,19.8693,19.9039,15707.689427945,0
+PSCU.US,D,20110819,000000,19.5633,20.0544,19.5633,19.7722,6496.7391218436,0
+PSCU.US,D,20110822,000000,20.1316,20.1316,19.6841,19.7187,4229.8477123722,0
+PSCU.US,D,20110823,000000,19.8485,20.403,19.7851,20.403,7025.8487425844,0
+PSCU.US,D,20110824,000000,20.6159,20.8259,20.6159,20.818,5205.267356715,0
+PSCU.US,D,20110825,000000,20.51,20.5873,20.3634,20.4526,3839.0740039244,0
+PSCU.US,D,20110826,000000,20.0772,20.6309,20.0386,20.6309,5891.8981622564,0
+PSCU.US,D,20110829,000000,21.2022,21.2022,20.9368,21.1804,5816.1668234099,0
+PSCU.US,D,20110830,000000,21.118,21.3152,21.0755,21.2596,5176.9943235456,0
+PSCU.US,D,20110831,000000,21.2904,21.4202,21.1666,21.3192,5891.8981622564,0
+PSCU.US,D,20110901,000000,21.2666,21.4221,21.125,21.125,10211.61373006,0
+PSCU.US,D,20110902,000000,20.6111,20.9121,20.6111,20.6625,7088.4533160308,0
+PSCU.US,D,20110906,000000,19.9524,20.3842,19.9524,20.3337,4342.9398450497,0
+PSCU.US,D,20110907,000000,20.6071,20.8893,20.6071,20.8893,5522.3292286856,0
+PSCU.US,D,20110908,000000,20.7665,21.0171,20.6903,20.6903,2556.6899994573,0
+PSCU.US,D,20110909,000000,20.5387,20.5387,20.1168,20.2198,6049.4193470571,0
+PSCU.US,D,20110912,000000,19.8613,20.196,19.8613,20.0466,15812.703551146,0
+PSCU.US,D,20110913,000000,20.3724,20.6289,20.1604,20.2644,12093.789938191,0
+PSCU.US,D,20110914,000000,20.4427,20.6001,20.306,20.6001,1399.515141883,0
+PSCU.US,D,20110915,000000,20.6843,20.7071,20.5347,20.6981,3136.287179429,0
+PSCU.US,D,20110916,000000,20.919,20.9903,20.7467,20.7467,4700.3917644051,0
+PSCU.US,D,20110919,000000,20.4427,20.4922,20.4427,20.4922,1389.4176300368,0
+PSCU.US,D,20110920,000000,20.6903,21.0319,20.6417,20.6417,4490.3635180041,0
+PSCU.US,D,20110921,000000,20.4229,20.5001,20.0456,20.0456,3330.159406876,0
+PSCU.US,D,20110922,000000,19.5643,19.7425,19.175,19.4761,10649.845744185,0
+PSCU.US,D,20110923,000000,19.5425,19.8584,19.5425,19.8584,4303.5595488495,0
+PSCU.US,D,20110926,000000,19.9901,20.0238,19.8811,20.0238,5666.7236480862,0
+PSCU.US,D,20110927,000000,20.7527,20.7527,20.298,20.298,7622.6116926947,0
+PSCU.US,D,20110928,000000,20.3724,20.4139,19.8871,19.8871,5184.0625818379,0
+PSCU.US,D,20110929,000000,20.2584,20.3337,20.0822,20.3278,15152.326276404,0
+PSCU.US,D,20110930,000000,20.0644,20.4446,20.0644,20.1386,2507.2121914109,0
+PSCU.US,D,20111003,000000,20.0604,20.196,19.5643,19.5643,8259.7646901898,0
+PSCU.US,D,20111004,000000,19.284,19.8524,19.1978,19.8524,5828.2838376254,0
+PSCU.US,D,20111005,000000,19.9594,20.1406,19.9524,20.1248,6130.1994418267,0
+PSCU.US,D,20111006,000000,20.0456,20.4298,20.0306,20.2792,10865.932497694,0
+PSCU.US,D,20111007,000000,20.4229,20.5001,20.0079,20.196,5343.6032690079,0
+PSCU.US,D,20111010,000000,20.4427,20.5061,20.4357,20.5061,4277.3060180494,0
+PSCU.US,D,20111011,000000,20.5061,20.6001,20.4427,20.5645,3733.0501295393,0
+PSCU.US,D,20111012,000000,20.817,20.8259,20.614,20.7377,5950.4637309643,0
+PSCU.US,D,20111013,000000,20.8527,20.8527,20.4694,20.6487,8704.0552114225,0
+PSCU.US,D,20111014,000000,20.9259,21.2568,20.7813,20.9982,9247.3013487479,0
+PSCU.US,D,20111017,000000,20.8329,20.8814,20.6487,20.6487,4637.7871909586,0
+PSCU.US,D,20111018,000000,20.7735,20.9774,20.5061,20.9774,3080.7508642749,0
+PSCU.US,D,20111019,000000,21.121,21.128,20.7883,20.8329,2916.1614211819,0
+PSCU.US,D,20111020,000000,20.8378,20.8655,20.5496,20.7735,7931.5955551883,0
+PSCU.US,D,20111021,000000,21.1616,21.228,21.0567,21.228,4097.5703071871,0
+PSCU.US,D,20111024,000000,21.2568,21.5004,21.2568,21.4508,5228.4916339612,0
+PSCU.US,D,20111025,000000,21.43,21.435,21.128,21.128,4092.521551264,0
+PSCU.US,D,20111026,000000,21.2993,21.3854,21.0824,21.235,4531.7633165736,0
+PSCU.US,D,20111027,000000,21.6905,22.0787,21.6291,21.9846,9644.1335643035,0
+PSCU.US,D,20111028,000000,21.9401,22.0648,21.9401,21.9549,4586.289880543,0
+PSCU.US,D,20111031,000000,21.7093,21.8965,21.6637,21.7381,13633.660494736,0
+PSCU.US,D,20111101,000000,21.1042,21.4588,20.8378,21.128,9145.3164791013,0
+PSCU.US,D,20111102,000000,21.3458,21.3458,21.2568,21.3122,954.21486946569,0
+PSCU.US,D,20111103,000000,21.4142,21.74,21.4142,21.7331,5519.2999751317,0
+PSCU.US,D,20111104,000000,21.5815,21.5815,21.4142,21.435,3668.4260537236,0
+PSCU.US,D,20111107,000000,21.3458,21.6152,21.2568,21.537,4455.0222265425,0
+PSCU.US,D,20111108,000000,21.43,21.638,21.3854,21.638,2866.6836131355,0
+PSCU.US,D,20111109,000000,21.4142,21.4142,21.1834,21.2002,1995.2683408087,0
+PSCU.US,D,20111110,000000,21.2062,21.3854,21.1696,21.2924,4543.880330789,0
+PSCU.US,D,20111111,000000,21.5518,21.6965,21.5518,21.6509,4888.2054847443,0
+PSCU.US,D,20111114,000000,21.5063,21.5291,21.3192,21.3518,6768.3621905064,0
+PSCU.US,D,20111115,000000,21.2636,21.6023,21.2002,21.5518,7154.0871430311,0
+PSCU.US,D,20111116,000000,21.2786,21.5875,21.2636,21.337,3491.7195964152,0
+PSCU.US,D,20111117,000000,21.4796,21.4796,21.2152,21.2152,5564.7387784396,0
+PSCU.US,D,20111118,000000,21.2924,21.43,21.2924,21.43,5561.7095248857,0
+PSCU.US,D,20111121,000000,21.2152,21.2152,20.9051,21.0488,6077.6923802264,0
+PSCU.US,D,20111122,000000,20.9616,21.026,20.7883,20.8378,4593.3581388354,0
+PSCU.US,D,20111123,000000,20.5645,20.6565,20.3842,20.4545,11917.083480882,0
+PSCU.US,D,20111125,000000,20.298,20.4922,20.298,20.4486,1303.5887793441,0
+PSCU.US,D,20111128,000000,20.8329,20.8527,20.6725,20.7229,5148.7212903762,0
+PSCU.US,D,20111129,000000,21.222,21.222,20.9467,21.026,9019.0975810238,0
+PSCU.US,D,20111130,000000,21.8817,21.8817,21.5231,21.6549,4899.3127477752,0
+PSCU.US,D,20111201,000000,21.7677,21.9609,21.7677,21.8341,6661.3285649367,0
+PSCU.US,D,20111202,000000,21.8439,22.0272,21.5746,21.5746,6068.6046195649,0
+PSCU.US,D,20111205,000000,21.8251,21.8251,21.6965,21.7033,2895.9663974895,0
+PSCU.US,D,20111206,000000,21.8231,21.8231,21.7797,21.7855,638.1627486797,0
+PSCU.US,D,20111207,000000,21.5538,21.7647,21.5538,21.7647,3228.1745372294,0
+PSCU.US,D,20111208,000000,21.7647,21.7647,21.1963,21.1963,5387.0225699465,0
+PSCU.US,D,20111209,000000,21.232,21.7281,21.232,21.7281,4123.8238379872,0
+PSCU.US,D,20111212,000000,21.4508,21.4508,21.4508,21.4508,229.21351890869,0
+PSCU.US,D,20111213,000000,21.6855,21.9103,21.5152,21.5152,6976.370934538,0
+PSCU.US,D,20111214,000000,21.4598,21.5152,21.4598,21.4667,19520.509901069,0
+PSCU.US,D,20111215,000000,21.6598,21.7816,21.6291,21.7816,2646.5578548884,0
+PSCU.US,D,20111216,000000,22.0113,22.0787,21.639,21.8311,155996.46051191,0
+PSCU.US,D,20111219,000000,22.0589,22.0589,21.7202,21.7202,28179.126309184,0
+PSCU.US,D,20111220,000000,21.9925,22.1956,21.9925,22.1876,28396.222813877,0
+PSCU.US,D,20111221,000000,22.252,22.4264,22.2174,22.3184,8508.1634816062,0
+PSCU.US,D,20111222,000000,22.4946,22.5144,22.349,22.349,3407.9102480917,0
+PSCU.US,D,20111223,000000,22.5006,22.5076,22.455,22.4798,2334.5447388409,0
+PSCU.US,D,20111227,000000,22.5937,22.7046,22.5937,22.7046,3148.4041936445,0
+PSCU.US,D,20111228,000000,22.6521,22.6521,22.4322,22.4322,7430.7589676169,0
+PSCU.US,D,20111229,000000,22.559,22.6016,22.559,22.6016,2971.697736336,0
+PSCU.US,D,20111230,000000,22.659,22.6818,22.4094,22.4094,9239.223339271,0
+PSCU.US,D,20120103,000000,22.5798,22.6085,22.4264,22.4264,3508.8853665537,0
+PSCU.US,D,20120104,000000,22.455,22.463,22.364,22.3728,9098.8679246088,0
+PSCU.US,D,20120105,000000,22.1797,22.364,22.1797,22.2668,12186.687047176,0
+PSCU.US,D,20120106,000000,22.26,22.26,22.15,22.15,3491.7195964152,0
+PSCU.US,D,20120109,000000,22.15,22.1956,22.0351,22.156,4700.3917644051,0
+PSCU.US,D,20120110,000000,22.3322,22.3896,22.2668,22.2668,6311.9546550582,0
+PSCU.US,D,20120111,000000,22.2441,22.252,22.1797,22.252,4504.5000345888,0
+PSCU.US,D,20120112,000000,22.156,22.2174,22.15,22.2174,6856.2105435683,0
+PSCU.US,D,20120113,000000,22.0529,22.0648,21.9757,22.0589,5564.7387784396,0
+PSCU.US,D,20120117,000000,22.2738,22.3728,22.1213,22.1362,16279.20859844,0
+PSCU.US,D,20120118,000000,22.1213,22.1639,22.0589,22.1639,19447.807815777,0
+PSCU.US,D,20120119,000000,22.1213,22.1451,22.0589,22.0648,6329.1204251968,0
+PSCU.US,D,20120120,000000,22.2253,22.2441,22.1718,22.2025,13400.407971089,0
+PSCU.US,D,20120123,000000,22.2827,22.2827,22.1797,22.2302,7594.3386595253,0
+PSCU.US,D,20120124,000000,22.1054,22.1718,22.1054,22.1282,5711.1527002095,0
+PSCU.US,D,20120125,000000,22.0827,22.3322,22.0193,22.3026,2354.7397625333,0
+PSCU.US,D,20120126,000000,22.3728,22.4858,22.3412,22.4472,4886.1859823751,0
+PSCU.US,D,20120127,000000,22.455,22.463,22.3322,22.4264,143925.89485096,0
+PSCU.US,D,20120130,000000,22.1718,22.2916,22.1639,22.1639,56077.541789044,0
+PSCU.US,D,20120131,000000,22.2639,22.3808,22.1995,22.3808,6014.0780555954,0
+PSCU.US,D,20120201,000000,22.4392,22.6521,22.4392,22.6521,3759.3036603394,0
+PSCU.US,D,20120202,000000,22.7571,22.8363,22.7442,22.7511,9282.6426402096,0
+PSCU.US,D,20120203,000000,23.0285,23.0681,23.0126,23.0353,4684.2357454511,0
+PSCU.US,D,20120206,000000,22.9601,22.9601,22.87,22.87,1130.9213267742,0
+PSCU.US,D,20120207,000000,22.9017,23.0126,22.9017,22.9759,4498.4415274811,0
+PSCU.US,D,20120208,000000,22.8056,22.9096,22.7511,22.9096,2602.1288027652,0
+PSCU.US,D,20120209,000000,22.764,22.7789,22.7511,22.7789,3009.0585301669,0
+PSCU.US,D,20120210,000000,22.7442,22.7442,22.5887,22.6244,5418.3248566697,0
+PSCU.US,D,20120213,000000,22.7442,22.7571,22.6313,22.6818,7483.2660292172,0
+PSCU.US,D,20120214,000000,22.567,22.6085,22.5076,22.5739,1889.2444664236,0
+PSCU.US,D,20120215,000000,22.5432,22.5937,22.4699,22.567,3995.5854375405,0
+PSCU.US,D,20120216,000000,22.7917,22.9017,22.7917,22.8511,10755.869618569,0
+PSCU.US,D,20120217,000000,22.8511,22.9759,22.8433,22.9759,3330.159406876,0
+PSCU.US,D,20120221,000000,22.8937,22.9839,22.7987,22.7987,4558.0168473737,0
+PSCU.US,D,20120222,000000,22.8511,22.8511,22.7442,22.8056,2229.5306156405,0
+PSCU.US,D,20120223,000000,22.8363,22.9017,22.7987,22.9017,8951.4442516543,0
+PSCU.US,D,20120224,000000,22.8511,22.87,22.7858,22.8115,2626.362831196,0
+PSCU.US,D,20120227,000000,22.6818,22.7205,22.6818,22.6967,4340.9203426804,0
+PSCU.US,D,20120228,000000,22.5739,22.5739,22.3788,22.4472,2788.9327719198,0
+PSCU.US,D,20120229,000000,22.5125,22.5125,22.3194,22.3194,3085.799620198,0
+PSCU.US,D,20120301,000000,22.356,22.6155,22.1718,22.1718,5341.5837666386,0
+PSCU.US,D,20120302,000000,22.1847,22.1916,22.0064,22.047,6587.6167284594,0
+PSCU.US,D,20120305,000000,21.9391,22.26,21.9103,22.2441,4386.3591459883,0
+PSCU.US,D,20120306,000000,22.047,22.0807,22.0064,22.0064,5018.4633875603,0
+PSCU.US,D,20120307,000000,22.0559,22.1916,22.0559,22.1916,3646.211527662,0
+PSCU.US,D,20120308,000000,22.1015,22.2708,22.1015,22.249,3545.2364092,0
+PSCU.US,D,20120309,000000,22.4926,22.4926,22.3698,22.3698,3137.2969306136,0
+PSCU.US,D,20120312,000000,22.4392,22.4699,22.4264,22.463,5521.3194775009,0
+PSCU.US,D,20120313,000000,22.5264,22.5342,22.452,22.461,2820.235058643,0
+PSCU.US,D,20120314,000000,22.4302,22.4302,22.1995,22.1995,2704.1136724118,0
+PSCU.US,D,20120315,000000,22.0985,22.2302,22.0113,22.1134,2907.0736605203,0
+PSCU.US,D,20120316,000000,22.2213,22.2213,22.0698,22.0698,4451.9929729886,0
+PSCU.US,D,20120319,000000,22.1609,22.2798,22.1015,22.2352,36711.523819221,0
+PSCU.US,D,20120320,000000,22.1688,22.1768,22.0955,22.1768,4052.1315038792,0
+PSCU.US,D,20120321,000000,22.1609,22.2272,22.0807,22.148,4607.49465542,0
+PSCU.US,D,20120322,000000,21.9281,21.9866,21.9281,21.9629,5172.9553188071,0
+PSCU.US,D,20120323,000000,22.0312,22.1252,22.0025,22.1252,19581.094972146,0
+PSCU.US,D,20120326,000000,22.3372,22.4094,22.3372,22.353,1833.7081512695,0
+PSCU.US,D,20120327,000000,22.3244,22.3778,22.3244,22.3244,2945.4442055359,0
+PSCU.US,D,20120328,000000,22.1916,22.1916,22.0609,22.0955,5279.9889443768,0
+PSCU.US,D,20120329,000000,22.0143,22.1609,21.9797,22.1609,3699.7283404469,0
+PSCU.US,D,20120330,000000,22.2064,22.2144,22.148,22.1609,3585.6264565848,0
+PSCU.US,D,20120402,000000,22.152,22.3461,22.152,22.3461,3276.6425940912,0
+PSCU.US,D,20120403,000000,22.3244,22.3372,22.1768,22.2639,5204.2576055303,0
+PSCU.US,D,20120404,000000,22.0955,22.0955,21.9489,21.9489,8693.9576995763,0
+PSCU.US,D,20120405,000000,21.8609,21.8677,21.7509,21.7579,2272.9499165791,0
+PSCU.US,D,20120409,000000,21.5974,21.6935,21.5974,21.6469,3963.2733996326,0
+PSCU.US,D,20120410,000000,21.4657,21.4657,21.2468,21.2468,13010.644013825,0
+PSCU.US,D,20120411,000000,21.334,21.3428,21.2676,21.3182,2337.5739923948,0
+PSCU.US,D,20120412,000000,21.4865,21.5073,21.4508,21.4588,2211.3550943173,0
+PSCU.US,D,20120413,000000,21.3428,21.3766,21.2676,21.2676,4119.7848332487,0
+PSCU.US,D,20120416,000000,21.2904,21.334,21.2834,21.2904,3223.1257813063,0
+PSCU.US,D,20120417,000000,21.3844,21.5746,21.3844,21.539,1428.797926237,0
+PSCU.US,D,20120418,000000,21.3102,21.3102,21.2468,21.2596,2635.4505918576,0
+PSCU.US,D,20120419,000000,21.2092,21.2904,21.1726,21.1726,1922.5662555161,0
+PSCU.US,D,20120420,000000,21.2676,21.3844,21.2596,21.2904,4246.0037313262,0
+PSCU.US,D,20120423,000000,21.0082,21.0557,20.9893,21.025,3888.5518119708,0
+PSCU.US,D,20120424,000000,21.1547,21.2468,21.1547,21.2012,2280.0181748715,0
+PSCU.US,D,20120425,000000,21.3696,21.4508,21.3696,21.429,4130.8920962795,0
+PSCU.US,D,20120426,000000,21.3844,21.5013,21.3696,21.5013,6096.8776527342,0
+PSCU.US,D,20120427,000000,21.4934,21.6133,21.4934,21.5974,2503.1731866724,0
+PSCU.US,D,20120430,000000,21.6241,21.64,21.5746,21.64,6880.4445719992,0
+PSCU.US,D,20120501,000000,21.8241,21.8539,21.6331,21.6331,2465.8123928415,0
+PSCU.US,D,20120502,000000,21.3844,21.4072,21.334,21.4072,866655.30524257,0
+PSCU.US,D,20120503,000000,21.4796,21.5152,21.3102,21.324,64468.574133234,0
+PSCU.US,D,20120504,000000,21.3766,21.3766,21.3182,21.3182,9253.3598558556,0
+PSCU.US,D,20120507,000000,21.2092,21.435,21.2092,21.435,4362.1251175574,0
+PSCU.US,D,20120508,000000,21.4202,21.5687,21.4202,21.5459,11509.144002297,0
+PSCU.US,D,20120509,000000,21.4934,21.5013,21.4419,21.5013,1956.8977957931,0
+PSCU.US,D,20120510,000000,21.6241,21.6469,21.6241,21.64,1122.8433172972,0
+PSCU.US,D,20120511,000000,21.5687,21.5974,21.4419,21.4706,6466.4465863051,0
+PSCU.US,D,20120514,000000,21.3617,21.4657,21.3488,21.3488,1677.1967176534,0
+PSCU.US,D,20120515,000000,21.4588,21.5073,21.3924,21.4657,6374.5592285047,0
+PSCU.US,D,20120516,000000,21.4796,21.5073,21.4508,21.5013,4528.7340630197,0
+PSCU.US,D,20120517,000000,21.3924,21.3984,21.2964,21.2964,2477.9294070569,0
+PSCU.US,D,20120518,000000,21.3924,21.3924,21.1408,21.1547,7674.1090031103,0
+PSCU.US,D,20120521,000000,21.1934,21.225,21.128,21.225,5722.2599632403,0
+PSCU.US,D,20120522,000000,21.2834,21.2834,21.0834,21.1131,17162.740884982,0
+PSCU.US,D,20120523,000000,21.0042,21.0082,20.9359,20.9675,1912.4687436699,0
+PSCU.US,D,20120524,000000,21.025,21.1408,20.9893,21.1052,2342.6227483179,0
+PSCU.US,D,20120525,000000,21.1636,21.238,21.1636,21.231,3028.2438026747,0
+PSCU.US,D,20120529,000000,21.2181,21.2181,21.2092,21.2092,900.69805668084,0
+PSCU.US,D,20120530,000000,21.1636,21.2964,21.1636,21.1864,2998.9610183207,0
+PSCU.US,D,20120531,000000,21.1547,21.4132,21.1547,21.4132,2589.0020373651,0
+PSCU.US,D,20120601,000000,21.0082,21.3726,20.9814,21.2914,3472.5343239074,0
+PSCU.US,D,20120604,000000,21.2964,21.2964,21.2596,21.2596,440.25151649422,0
+PSCU.US,D,20120605,000000,21.3518,21.4825,21.3518,21.4746,1486.3537437603,0
+PSCU.US,D,20120606,000000,21.6023,21.7807,21.6023,21.7647,3627.0262551542,0
+PSCU.US,D,20120607,000000,21.9965,21.9965,21.8163,21.8331,2922.2199282896,0
+PSCU.US,D,20120608,000000,21.9707,21.9707,21.9499,21.9499,421.06624398645,0
+PSCU.US,D,20120611,000000,22.1173,22.1312,21.9707,21.9707,5082.0777121913,0
+PSCU.US,D,20120612,000000,21.7361,21.9579,21.7361,21.9579,4156.135875895,0
+PSCU.US,D,20120613,000000,22.0163,22.149,21.9707,21.9707,3074.6923571672,0
+PSCU.US,D,20120614,000000,22.1015,22.152,22.1015,22.1015,1106.6872983433,0
+PSCU.US,D,20120615,000000,22.2678,22.35,22.26,22.35,1941.7515280238,0
+PSCU.US,D,20120618,000000,22.2837,22.3916,22.26,22.26,16053.024333086,0
+PSCU.US,D,20120619,000000,22.3342,22.4224,22.3342,22.4224,6805.7229843373,0
+PSCU.US,D,20120620,000000,22.2916,22.3996,22.2372,22.2372,4544.8900819736,0
+PSCU.US,D,20120621,000000,22.2748,22.2748,21.9876,21.9876,1730.7135304383,0
+PSCU.US,D,20120622,000000,22.1441,22.2174,22.1441,22.2094,2672.8113856885,0
+PSCU.US,D,20120625,000000,22.1114,22.1441,22.049,22.0718,3480.6123333844,0
+PSCU.US,D,20120626,000000,22.1282,22.2372,22.0767,22.2025,3923.8931034325,0
+PSCU.US,D,20120627,000000,22.1866,22.458,22.1866,22.4224,2196.208826548,0
+PSCU.US,D,20120628,000000,22.3342,22.3342,22.1946,22.2678,4442.905212327,0
+PSCU.US,D,20120629,000000,22.7036,22.7036,22.4462,22.4818,2182.0723099633,0
+PSCU.US,D,20120702,000000,26.6927,26.6927,22.5491,22.8303,10282.296312983,0
+PSCU.US,D,20120703,000000,22.7709,22.8879,22.7709,22.87,3072.672854798,0
+PSCU.US,D,20120705,000000,23.2513,23.2513,22.8879,22.8879,3160.5212078599,0
+PSCU.US,D,20120706,000000,22.7442,22.8809,22.7363,22.8809,1989.209833701,0
+PSCU.US,D,20120709,000000,22.8383,22.9255,22.7719,22.9255,2364.8372743795,0
+PSCU.US,D,20120710,000000,23.1195,23.1195,23.0097,23.0859,11647.479914589,0
+PSCU.US,D,20120711,000000,23.0591,23.1483,23.0513,23.0513,2026.5706275319,0
+PSCU.US,D,20120712,000000,22.9859,23.0948,22.9859,23.0948,838.09348323441,0
+PSCU.US,D,20120713,000000,23.2018,23.3909,23.2018,23.375,3569.4704376309,0
+PSCU.US,D,20120716,000000,23.3077,23.3711,23.285,23.285,7568.0851287252,0
+PSCU.US,D,20120717,000000,23.285,23.3582,23.285,23.3582,3266.545082245,0
+PSCU.US,D,20120718,000000,23.3929,23.4958,23.3325,23.4494,23630.197222472,0
+PSCU.US,D,20120719,000000,23.2602,23.3166,23.2364,23.3166,2314.3497151485,0
+PSCU.US,D,20120720,000000,23.3236,23.3315,23.2681,23.2681,4778.1426056208,0
+PSCU.US,D,20120723,000000,23.0671,23.0948,22.9799,23.0948,1114.7653078202,0
+PSCU.US,D,20120724,000000,22.7789,22.7789,22.6878,22.6878,1596.4166228839,0
+PSCU.US,D,20120725,000000,22.7571,22.7571,22.667,22.667,1324.7935542211,0
+PSCU.US,D,20120726,000000,22.8215,22.8215,22.7719,22.8215,1406.5834001753,0
+PSCU.US,D,20120727,000000,23.1027,23.2572,23.1027,23.2503,5790.9230437944,0
+PSCU.US,D,20120730,000000,23.2909,23.2958,23.2681,23.2958,1664.0699522534,0
+PSCU.US,D,20120731,000000,23.2295,23.2295,23.1117,23.1117,1315.7057935596,0
+PSCU.US,D,20120801,000000,23.2156,23.2364,22.8879,22.8879,5186.0820842072,0
+PSCU.US,D,20120802,000000,22.7571,22.8125,22.6878,22.7205,7833.6496902802,0
+PSCU.US,D,20120803,000000,23.0443,23.1245,23.0443,23.1195,792.65467992652,0
+PSCU.US,D,20120806,000000,23.1265,23.1483,23.0334,23.0334,13986.063658169,0
+PSCU.US,D,20120807,000000,23.1315,23.1403,22.9799,22.9799,9682.504109319,0
+PSCU.US,D,20120808,000000,22.9799,23.0948,22.9799,23.0948,994.60491685048,0
+PSCU.US,D,20120809,000000,23.076,23.1503,23.0561,23.1493,1510.5877721912,0
+PSCU.US,D,20120810,000000,23.1117,23.1195,23.0443,23.0443,818.90821072664,0
+PSCU.US,D,20120813,000000,23.0561,23.0581,22.9799,23.0383,1046.1022272661,0
+PSCU.US,D,20120814,000000,23.1542,23.178,23.1195,23.1195,2630.4018359345,0
+PSCU.US,D,20120815,000000,23.1542,23.1988,23.1453,23.1453,1177.3698812667,0
+PSCU.US,D,20120816,000000,23.1176,23.2226,23.1176,23.2087,4017.7999636021,0
+PSCU.US,D,20120817,000000,23.1542,23.2176,23.1542,23.2176,1244.0134594516,0
+PSCU.US,D,20120820,000000,23.1542,23.1938,23.1542,23.1938,352.4031634323,0
+PSCU.US,D,20120821,000000,23.2404,23.2443,23.0671,23.0671,1997.2878431779,0
+PSCU.US,D,20120822,000000,22.9333,22.9333,22.8591,22.9225,919.88332918862,0
+PSCU.US,D,20120823,000000,22.8463,22.8463,22.6739,22.6739,3226.1550348602,0
+PSCU.US,D,20120824,000000,22.8175,22.8175,22.7719,22.7789,1779.1815873,0
+PSCU.US,D,20120827,000000,22.7997,22.8215,22.7997,22.8215,569.49966812555,0
+PSCU.US,D,20120828,000000,22.7571,22.9413,22.7571,22.9255,3024.2047979362,0
+PSCU.US,D,20120829,000000,23.0383,23.0443,22.9631,22.9729,3114.0726533674,0
+PSCU.US,D,20120830,000000,22.9333,22.9493,22.8303,22.8413,1746.8695493922,0
+PSCU.US,D,20120831,000000,22.8066,22.8521,22.7621,22.8521,2753.5914804581,0
+PSCU.US,D,20120904,000000,22.9125,23.178,22.9125,23.178,710.86483397232,0
+PSCU.US,D,20120905,000000,23.3156,23.3325,23.1919,23.1919,2220.4428549789,0
+PSCU.US,D,20120906,000000,23.4672,23.4741,23.4592,23.4592,1936.7027721007,0
+PSCU.US,D,20120907,000000,23.4958,23.4958,23.3533,23.3711,24002.795409597,0
+PSCU.US,D,20120910,000000,23.4504,23.5206,23.4364,23.4364,2180.0528075941,0
+PSCU.US,D,20120911,000000,23.5346,23.5346,23.384,23.384,3621.9774992311,0
+PSCU.US,D,20120912,000000,23.2364,23.3018,23.1899,23.2958,1012.7804381736,0
+PSCU.US,D,20120913,000000,23.4058,23.6712,23.4058,23.6206,1559.0558290529,0
+PSCU.US,D,20120914,000000,23.7177,23.7177,23.5602,23.5632,2353.7300113487,0
+PSCU.US,D,20120917,000000,23.4058,23.5108,23.4058,23.5108,5676.8211599324,0
+PSCU.US,D,20120918,000000,23.5028,23.5979,23.5028,23.593,18154.316548279,0
+PSCU.US,D,20120919,000000,23.5998,23.6236,23.5979,23.5979,1053.1704855584,0
+PSCU.US,D,20120920,000000,23.5196,23.7098,23.5196,23.583,2183.082061148,0
+PSCU.US,D,20120921,000000,23.793,23.8821,23.793,23.793,2548.6119899803,0
+PSCU.US,D,20120924,000000,24.0099,24.0465,24.0099,24.0168,1288.4425115748,0
+PSCU.US,D,20120925,000000,24.1951,24.1951,24.0475,24.0535,1453.0319546679,0
+PSCU.US,D,20120926,000000,23.9346,24.0475,23.9346,23.9583,1986.1805801471,0
+PSCU.US,D,20120927,000000,23.8316,23.9346,23.8316,23.9346,1129.9115755895,0
+PSCU.US,D,20120928,000000,23.8128,23.8712,23.7811,23.8712,1313.6862911903,0
+PSCU.US,D,20121001,000000,23.8168,23.8643,23.8168,23.8643,4073.3362787562,0
+PSCU.US,D,20121002,000000,23.8762,23.8762,23.691,23.7138,1678.2064688381,0
+PSCU.US,D,20121003,000000,23.6603,23.7246,23.6385,23.6385,1211.7014215437,0
+PSCU.US,D,20121004,000000,23.6316,23.7256,23.6157,23.7256,2602.1288027652,0
+PSCU.US,D,20121005,000000,23.7573,23.8901,23.69,23.69,2081.0971915014,0
+PSCU.US,D,20121008,000000,23.7356,23.7356,23.7356,23.7356,134.29690755443,0
+PSCU.US,D,20121009,000000,23.6157,23.6603,23.5414,23.589,4375.2518829575,0
+PSCU.US,D,20121010,000000,23.5582,23.5582,23.5374,23.5414,1469.1879736218,0
+PSCU.US,D,20121011,000000,23.582,23.582,23.4988,23.4988,714.9038387108,0
+PSCU.US,D,20121012,000000,23.4038,23.4038,23.3731,23.3731,1257.1402248516,0
+PSCU.US,D,20121015,000000,23.278,23.4296,23.278,23.4296,5228.4916339612,0
+PSCU.US,D,20121016,000000,23.4988,23.5276,23.492,23.5276,746.20612543402,0
+PSCU.US,D,20121017,000000,23.6801,23.8168,23.6801,23.8168,1340.9495731751,0
+PSCU.US,D,20121018,000000,23.7098,23.7573,23.7098,23.7138,6192.8040152731,0
+PSCU.US,D,20121019,000000,23.6603,23.6603,23.4216,23.4216,1293.4912674979,0
+PSCU.US,D,20121022,000000,23.2503,23.2909,23.2503,23.2612,616.95797380268,0
+PSCU.US,D,20121023,000000,22.9493,23.072,22.9493,23.072,1330.8520613289,0
+PSCU.US,D,20121024,000000,22.8215,23.1117,22.8215,23.0453,872.42502351149,0
+PSCU.US,D,20121025,000000,23.1324,23.1324,22.9729,23.0265,929.98084103481,0
+PSCU.US,D,20121026,000000,23.0671,23.0869,23.0097,23.0799,77486.286405353,0
+PSCU.US,D,20121031,000000,22.8809,23.2245,22.8809,22.9859,28525.470965509,0
+PSCU.US,D,20121101,000000,23.0591,23.0671,22.9423,22.972,18718.767460482,0
+PSCU.US,D,20121102,000000,22.8443,22.8947,22.7036,22.7036,1337.9203196212,0
+PSCU.US,D,20121105,000000,22.764,22.764,22.7125,22.7363,2435.5198573029,0
+PSCU.US,D,20121106,000000,22.6947,22.8443,22.6818,22.7927,2695.0259117502,0
+PSCU.US,D,20121107,000000,22.2818,22.3045,22.1629,22.2243,3116.0921557366,0
+PSCU.US,D,20121108,000000,22.1421,22.146,21.9856,21.9856,2197.2185777326,0
+PSCU.US,D,20121109,000000,21.9252,22.0579,21.9252,22.0579,3080.7508642749,0
+PSCU.US,D,20121112,000000,21.7608,21.7915,21.7608,21.7915,479.63181269439,0
+PSCU.US,D,20121113,000000,21.7885,21.7885,21.6133,21.6133,1000.6634239582,0
+PSCU.US,D,20121114,000000,21.5687,21.5687,21.2944,21.331,11754.513540159,0
+PSCU.US,D,20121115,000000,21.1586,21.3676,20.8804,21.1002,35149.438736614,0
+PSCU.US,D,20121116,000000,20.9774,21.2428,20.9606,21.2142,1886.2152128697,0
+PSCU.US,D,20121119,000000,21.3825,21.5152,21.3825,21.5152,3387.7152243994,0
+PSCU.US,D,20121120,000000,21.435,21.5093,21.3676,21.4865,58620.095271917,0
+PSCU.US,D,20121121,000000,21.5271,21.5449,21.3994,21.4657,2163.8967886402,0
+PSCU.US,D,20121123,000000,21.5736,21.5746,21.5736,21.5746,486.70007098673,0
+PSCU.US,D,20121126,000000,21.7687,21.8083,21.7687,21.7885,1297.5302722364,0
+PSCU.US,D,20121127,000000,21.9331,21.9797,21.9252,21.9252,646.24075815666,0
+PSCU.US,D,20121128,000000,21.74,22.0292,21.74,22.0213,36735.757847652,0
+PSCU.US,D,20121129,000000,22.258,22.3055,22.258,22.3055,866.36651640377,0
+PSCU.US,D,20121130,000000,22.348,22.348,22.2114,22.2818,1699.4112437151,0
+PSCU.US,D,20121203,000000,22.3094,22.3094,22.1896,22.2738,989.55616092738,0
+PSCU.US,D,20121204,000000,22.2005,22.2005,22.2005,22.2005,138.33591229291,0
+PSCU.US,D,20121205,000000,22.349,22.5778,22.349,22.4342,11107.263030818,0
+PSCU.US,D,20121206,000000,22.5778,22.5778,22.3986,22.4134,4421.70043745,0
+PSCU.US,D,20121207,000000,22.4026,22.4026,22.3412,22.3728,2197.2185777326,0
+PSCU.US,D,20121210,000000,22.4412,22.4481,22.3916,22.3916,1188.4771442975,0
+PSCU.US,D,20121211,000000,22.4481,22.6987,22.4481,22.5927,2267.901160656,0
+PSCU.US,D,20121212,000000,22.5986,22.7125,22.5986,22.6729,1407.59315136,0
+PSCU.US,D,20121213,000000,22.5026,22.562,22.3976,22.4066,1415.6711608369,0
+PSCU.US,D,20121214,000000,22.3976,22.4224,22.2966,22.3322,3331.1691580606,0
+PSCU.US,D,20121217,000000,22.5986,22.7571,22.5778,22.7571,5052.7949278374,0
+PSCU.US,D,20121218,000000,22.8888,23.0027,22.8125,23.0027,2824.2740633815,0
+PSCU.US,D,20121219,000000,23.0799,23.0869,22.8066,22.8066,4478.2465037887,0
+PSCU.US,D,20121220,000000,22.9571,23.0265,22.9423,22.9443,3056.5168358441,0
+PSCU.US,D,20121221,000000,22.8521,22.9313,22.7254,22.8591,5849.4886125024,0
+PSCU.US,D,20121224,000000,22.8997,22.8997,22.7343,22.7858,5367.8372974387,0
+PSCU.US,D,20121226,000000,22.8066,22.8601,22.5878,22.5878,9491.6611354259,0
+PSCU.US,D,20121227,000000,22.4264,22.4481,22.3164,22.3164,1464.1392176987,0
+PSCU.US,D,20121228,000000,22.466,22.5174,22.4264,22.4264,1799.3766109924,0
+PSCU.US,D,20121231,000000,22.2372,22.5174,22.2372,22.4699,2195.1990753634,0
+PSCU.US,D,20130102,000000,23.1889,23.1889,23.0373,23.1265,2075.0386843936,0
+PSCU.US,D,20130103,000000,23.2344,23.2344,23.0245,23.0245,1246.0329618208,0
+PSCU.US,D,20130104,000000,23.2671,23.2671,23.2414,23.2414,1324.7935542211,0
+PSCU.US,D,20130107,000000,23.0443,23.2127,22.9551,23.0007,2344.6422506871,0
+PSCU.US,D,20130108,000000,22.9077,22.9077,22.7006,22.7006,1509.5780210066,0
+PSCU.US,D,20130109,000000,22.7858,22.8631,22.7858,22.8225,3403.8712433533,0
+PSCU.US,D,20130110,000000,22.9145,22.9225,22.9077,22.9165,2115.4287317784,0
+PSCU.US,D,20130111,000000,22.8671,22.9185,22.8671,22.8671,959.26362538879,0
+PSCU.US,D,20130114,000000,22.9839,23.0789,22.9769,23.0007,10556.948635199,0
+PSCU.US,D,20130115,000000,22.9918,23.0027,22.9433,22.9433,2217.413601425,0
+PSCU.US,D,20130116,000000,22.9561,22.9561,22.8463,22.9531,16059.082840193,0
+PSCU.US,D,20130117,000000,23.0789,23.2127,23.0155,23.074,2218.4233526097,0
+PSCU.US,D,20130118,000000,23.1433,23.1819,23.1433,23.1819,1007.7316822505,0
+PSCU.US,D,20130122,000000,23.3008,23.494,23.3008,23.494,1715.567262669,0
+PSCU.US,D,20130123,000000,23.4998,23.6266,23.385,23.3948,2497.1146795647,0
+PSCU.US,D,20130124,000000,23.4632,23.4958,23.4543,23.4543,3878.4543001246,0
+PSCU.US,D,20130125,000000,23.4712,23.4712,23.376,23.4286,1377.3006158214,0
+PSCU.US,D,20130128,000000,23.6811,23.6811,23.3562,23.5128,1435.8661845293,0
+PSCU.US,D,20130129,000000,23.4632,23.6206,23.4236,23.485,2843.4593358893,0
+PSCU.US,D,20130130,000000,23.5582,23.5582,23.3948,23.3948,2178.0333052249,0
+PSCU.US,D,20130131,000000,23.5128,23.6266,23.4702,23.6266,1548.9583172067,0
+PSCU.US,D,20130201,000000,23.689,23.8573,23.689,23.8435,4307.598553588,0
+PSCU.US,D,20130204,000000,23.7098,23.7098,23.5374,23.5374,3171.6284708907,0
+PSCU.US,D,20130205,000000,23.6276,23.6593,23.5959,23.6316,1260.1694784055,0
+PSCU.US,D,20130206,000000,23.6128,23.6128,23.4712,23.5444,2855.5763501047,0
+PSCU.US,D,20130207,000000,23.583,23.583,23.5742,23.5742,393.80296200171,0
+PSCU.US,D,20130208,000000,23.8039,23.8049,23.7484,23.7702,763.37189557255,0
+PSCU.US,D,20130211,000000,23.7276,23.7801,23.7148,23.7246,2413.3053312413,0
+PSCU.US,D,20130212,000000,23.689,23.8435,23.689,23.8435,2227.5111132712,0
+PSCU.US,D,20130213,000000,23.796,23.8287,23.7148,23.8287,3192.8332457677,0
+PSCU.US,D,20130214,000000,23.7524,23.8148,23.7524,23.7692,1154.1456040204,0
+PSCU.US,D,20130215,000000,23.7762,23.8514,23.7762,23.8168,916.85407563476,0
+PSCU.US,D,20130219,000000,23.8732,24.0405,23.8732,24.0377,1914.4882460391,0
+PSCU.US,D,20130220,000000,24.0861,24.1693,23.9703,23.9703,2908.083411705,0
+PSCU.US,D,20130221,000000,23.8217,23.8742,23.796,23.8524,5441.549133916,0
+PSCU.US,D,20130222,000000,23.8514,24.0545,23.8514,24.0099,2665.7431273962,0
+PSCU.US,D,20130225,000000,24.1693,24.1693,23.787,23.796,1576.2215991915,0
+PSCU.US,D,20130226,000000,23.8683,23.8683,23.8326,23.8603,416.01748806335,0
+PSCU.US,D,20130227,000000,23.7583,23.7801,23.693,23.7801,2796.0010302122,0
+PSCU.US,D,20130228,000000,23.8237,23.9336,23.787,23.8366,6705.7576170599,0
+PSCU.US,D,20130301,000000,23.6652,23.8514,23.6544,23.8237,4741.7915629745,0
+PSCU.US,D,20130304,000000,23.9267,24.0059,23.9267,23.9623,12482.544144269,0
+PSCU.US,D,20130305,000000,24.0168,24.1396,23.9703,24.0257,5293.1157097769,0
+PSCU.US,D,20130306,000000,24.1079,24.1079,24.0168,24.0357,4872.0494657904,0
+PSCU.US,D,20130307,000000,24.0623,24.0773,23.997,23.997,4911.4297619906,0
+PSCU.US,D,20130308,000000,24.1545,24.1663,24.0693,24.1663,1372.2518598983,0
+PSCU.US,D,20130311,000000,24.1901,24.2297,24.1901,24.2297,527.09011837152,0
+PSCU.US,D,20130312,000000,24.1802,24.2109,24.1773,24.1961,1103.6580447894,0
+PSCU.US,D,20130313,000000,24.2446,24.2683,24.2297,24.2377,2366.8567767488,0
+PSCU.US,D,20130314,000000,24.2515,24.2971,24.2515,24.2971,1685.2747271304,0
+PSCU.US,D,20130315,000000,24.2812,24.3793,24.2812,24.3793,1378.310367006,0
+PSCU.US,D,20130318,000000,24.2535,24.2802,24.1713,24.2436,3637.1237670004,0
+PSCU.US,D,20130319,000000,24.3307,24.3496,24.1545,24.203,2757.6304851966,0
+PSCU.US,D,20130320,000000,24.4248,24.4694,24.4248,24.4248,1027.9267059429,0
+PSCU.US,D,20130321,000000,24.3743,24.3892,24.309,24.3307,2864.6641107663,0
+PSCU.US,D,20130322,000000,24.3981,24.405,24.3832,24.3832,3384.6859708455,0
+PSCU.US,D,20130325,000000,24.3922,24.5278,24.3001,24.3001,2544.5729852418,0
+PSCU.US,D,20130326,000000,24.3892,24.405,24.3803,24.3803,1626.7091584225,0
+PSCU.US,D,20130327,000000,24.3714,24.4318,24.3555,24.3941,7597.3679130792,0
+PSCU.US,D,20130328,000000,24.4962,24.5832,24.4694,24.5832,900.69805668084,0
+PSCU.US,D,20130401,000000,24.1633,24.6664,24.1633,24.5219,4683.2259942665,0
+PSCU.US,D,20130402,000000,24.6664,24.6804,24.5694,24.5694,1081.4435187278,0
+PSCU.US,D,20130403,000000,24.6428,24.6576,24.507,24.507,2236.5988739328,0
+PSCU.US,D,20130404,000000,24.5219,24.62,24.4466,24.62,1217.7599286515,0
+PSCU.US,D,20130405,000000,24.4614,24.7972,24.4614,24.7744,9700.6796306422,0
+PSCU.US,D,20130408,000000,24.7437,24.7972,24.6694,24.7972,762.36214438793,0
+PSCU.US,D,20130409,000000,24.9903,24.9903,24.9249,24.9428,830.01547375746,0
+PSCU.US,D,20130410,000000,25.1439,25.2369,25.1439,25.2369,657.34802118747,0
+PSCU.US,D,20130411,000000,25.3686,25.4399,25.2527,25.3795,134979.49935523,0
+PSCU.US,D,20130412,000000,25.3469,25.4786,25.3469,25.4786,2036.6681393781,0
+PSCU.US,D,20130415,000000,25.3686,25.3686,24.7308,24.7308,2976.7464922591,0
+PSCU.US,D,20130416,000000,24.9249,25.0685,24.9061,25.023,935.02959695791,0
+PSCU.US,D,20130417,000000,24.9973,24.9973,24.721,24.8844,2395.1298099181,0
+PSCU.US,D,20130418,000000,24.9675,24.9863,24.8933,24.8933,1745.8597982076,0
+PSCU.US,D,20130419,000000,25.0597,25.4607,25.0597,25.2449,2384.0225468873,0
+PSCU.US,D,20130422,000000,25.1775,25.5231,25.1607,25.5231,2058.8826654397,0
+PSCU.US,D,20130423,000000,25.643,25.8252,25.643,25.8252,21462.261429093,0
+PSCU.US,D,20130424,000000,25.7509,25.8806,25.7509,25.8054,12721.855175024,0
+PSCU.US,D,20130425,000000,25.9114,26.0549,25.8806,25.8806,3883.5030560477,0
+PSCU.US,D,20130426,000000,25.8222,25.8222,25.734,25.734,2241.6476298559,0
+PSCU.US,D,20130429,000000,25.7272,25.8886,25.7272,25.8886,3328.1399045068,0
+PSCU.US,D,20130430,000000,25.9876,26.049,25.8658,26.049,3288.7596083066,0
+PSCU.US,D,20130501,000000,25.944,25.9698,25.6281,25.6281,3810.800970755,0
+PSCU.US,D,20130502,000000,25.6816,25.8588,25.6816,25.85,3138.3066817983,0
+PSCU.US,D,20130503,000000,26.1332,26.1332,25.9529,26.047,2449.6563738876,0
+PSCU.US,D,20130506,000000,25.7648,25.7766,25.7509,25.7509,558.39240509474,0
+PSCU.US,D,20130507,000000,25.8945,26.0123,25.8945,26.0123,1653.9724404072,0
+PSCU.US,D,20130508,000000,25.9935,26.1332,25.9192,25.9767,7114.7068468309,0
+PSCU.US,D,20130509,000000,25.9678,25.9678,25.744,25.744,875.45427706535,0
+PSCU.US,D,20130510,000000,25.6548,25.7122,25.6548,25.7122,133183.15199779,0
+PSCU.US,D,20130513,000000,25.6984,25.735,25.537,25.735,4980.0928425447,0
+PSCU.US,D,20130514,000000,25.735,26.0322,25.735,26.0322,1324.7935542211,0
+PSCU.US,D,20130515,000000,26.051,26.3183,26.051,26.3183,1303.5887793441,0
+PSCU.US,D,20130516,000000,26.1411,26.1619,26.1292,26.152,2495.0951771955,0
+PSCU.US,D,20130517,000000,26.1708,26.1955,26.1589,26.1589,6470.4855910435,0
+PSCU.US,D,20130520,000000,26.1183,26.2867,26.1183,26.1559,3952.1661366018,0
+PSCU.US,D,20130521,000000,26.2619,26.3303,26.2065,26.2937,3325.1106509529,0
+PSCU.US,D,20130522,000000,26.4243,26.4253,25.8588,25.8588,7439.8467282785,0
+PSCU.US,D,20130523,000000,25.4231,25.5974,25.4231,25.5469,14713.084511095,0
+PSCU.US,D,20130524,000000,25.4479,25.5568,25.4479,25.537,1372.2518598983,0
+PSCU.US,D,20130528,000000,25.743,25.8519,25.5162,25.5162,1287.4327603902,0
+PSCU.US,D,20130529,000000,25.4399,25.4399,24.9517,25.0329,5722.2599632403,0
+PSCU.US,D,20130530,000000,25.1111,25.3389,25.1111,25.2617,1878.1372033928,0
+PSCU.US,D,20130531,000000,25.3478,25.3627,25.2389,25.2389,1728.6940280691,0
+PSCU.US,D,20130603,000000,25.1487,25.331,25.0418,25.2765,4396.4566578345,0
+PSCU.US,D,20130604,000000,25.2527,25.4855,25.0329,25.0329,2213.3745966866,0
+PSCU.US,D,20130605,000000,25.0329,25.0329,24.9616,24.9983,1076.3947628047,0
+PSCU.US,D,20130606,000000,24.9755,25.1923,24.8754,25.1923,1834.7179024541,0
+PSCU.US,D,20130607,000000,25.1973,25.3399,25.1973,25.2815,1170.3016229743,0
+PSCU.US,D,20130610,000000,25.1855,25.331,25.1855,25.331,2688.9674046425,0
+PSCU.US,D,20130611,000000,25.1567,25.2627,25.0408,25.0685,5394.0908282388,0
+PSCU.US,D,20130612,000000,25.0983,25.1042,24.8289,24.8754,2142.6920137632,0
+PSCU.US,D,20130613,000000,24.9032,25.2389,24.82,25.2389,2892.9371439357,0
+PSCU.US,D,20130614,000000,25.2765,25.2765,25.1705,25.1705,919.88332918862,0
+PSCU.US,D,20130617,000000,25.3469,25.3469,24.9081,24.9081,2401.1883170258,0
+PSCU.US,D,20130618,000000,25.1775,25.3855,25.1775,25.3855,1962.9563029008,0
+PSCU.US,D,20130619,000000,25.2449,25.2667,25.2091,25.2091,416.01748806335,0
+PSCU.US,D,20130620,000000,24.8705,24.8774,24.1416,24.2059,9731.9819173654,0
+PSCU.US,D,20130621,000000,23.9495,24.3763,23.9495,24.3763,2329.4959829178,0
+PSCU.US,D,20130624,000000,23.9643,24.2634,23.9009,24.2545,4425.7394421885,0
+PSCU.US,D,20130625,000000,24.3565,24.3565,24.2248,24.2812,6613.8702592595,0
+PSCU.US,D,20130626,000000,24.8992,24.8992,24.3644,24.4377,2284.0571796099,0
+PSCU.US,D,20130627,000000,24.618,24.7794,24.618,24.7616,1548.9583172067,0
+PSCU.US,D,20130628,000000,24.7704,24.9576,24.6774,24.9576,3713.8648570315,0
+PSCU.US,D,20130701,000000,24.8467,24.8467,24.6228,24.709,1809.4741228386,0
+PSCU.US,D,20130702,000000,24.716,24.9418,24.6704,24.6774,1661.0406986995,0
+PSCU.US,D,20130703,000000,24.8368,24.9071,24.7645,24.9071,929.98084103481,0
+PSCU.US,D,20130705,000000,24.9131,24.9309,24.7259,24.9309,762.36214438793,0
+PSCU.US,D,20130708,000000,25.0656,25.3547,25.0577,25.3547,6921.8443705686,0
+PSCU.US,D,20130709,000000,25.3547,25.5003,25.2667,25.5003,2557.6997506419,0
+PSCU.US,D,20130710,000000,25.5816,25.5816,25.5816,25.5816,144.39441940063,0
+PSCU.US,D,20130711,000000,25.949,26.052,25.9302,25.9321,3447.2905442919,0
+PSCU.US,D,20130712,000000,26.045,26.1173,25.9826,26.1173,3365.5006983377,0
+PSCU.US,D,20130715,000000,26.2589,26.5155,26.2589,26.3233,4769.0548449592,0
+PSCU.US,D,20130716,000000,26.5372,26.662,26.5372,26.5679,1506.5487674527,0
+PSCU.US,D,20130717,000000,26.768,26.768,26.6155,26.6402,2386.0420492565,0
+PSCU.US,D,20130718,000000,26.8987,26.9591,26.8987,26.9472,575.55817523327,0
+PSCU.US,D,20130719,000000,26.8848,27.0998,26.8848,27.069,1132.9408291434,0
+PSCU.US,D,20130722,000000,27.1285,27.1285,27.0839,27.0839,691.67956146455,0
+PSCU.US,D,20130723,000000,27.1156,27.1433,27.0472,27.0532,4123.8238379872,0
+PSCU.US,D,20130724,000000,26.8552,26.8552,26.6254,26.6392,1068.3167533277,0
+PSCU.US,D,20130725,000000,26.8978,26.9958,26.8552,26.9958,2477.9294070569,0
+PSCU.US,D,20130726,000000,26.8146,26.8552,26.8146,26.8552,1276.3254973594,0
+PSCU.US,D,20130729,000000,26.8374,26.9234,26.7868,26.9156,899.68830549622,0
+PSCU.US,D,20130730,000000,26.9938,26.9938,26.7214,26.7749,2493.0756748262,0
+PSCU.US,D,20130731,000000,26.7759,26.8492,26.6521,26.7512,1633.7774167148,0
+PSCU.US,D,20130801,000000,26.8254,26.8274,26.6759,26.8274,3201.9210064293,0
+PSCU.US,D,20130802,000000,26.7551,26.768,26.662,26.7304,6458.3685768281,0
+PSCU.US,D,20130805,000000,26.662,26.7214,26.5976,26.6838,9960.1856850895,0
+PSCU.US,D,20130806,000000,26.7135,26.7135,26.5135,26.5135,6742.1086597063,0
+PSCU.US,D,20130807,000000,26.4986,26.5838,26.4451,26.5451,7652.9042282333,0
+PSCU.US,D,20130808,000000,29.1884,29.1884,26.4729,26.4917,2786.9132695506,0
+PSCU.US,D,20130809,000000,26.7135,26.7135,26.3441,26.3749,4839.7374278826,0
+PSCU.US,D,20130812,000000,25.9232,26.2995,25.9232,26.2589,82072.576285895,0
+PSCU.US,D,20130813,000000,26.0955,26.152,26.0173,26.1441,2600.1093003959,0
+PSCU.US,D,20130814,000000,25.9638,25.9638,25.7994,25.8618,2017.4828668703,0
+PSCU.US,D,20130815,000000,24.618,25.5162,24.618,25.3261,3768.391421001,0
+PSCU.US,D,20130816,000000,25.1409,25.1409,24.9081,24.9081,2411.285828872,0
+PSCU.US,D,20130819,000000,24.816,24.8685,24.6932,24.7298,3627.0262551542,0
+PSCU.US,D,20130820,000000,24.9576,24.9804,24.9359,24.9804,704.8063268646,0
+PSCU.US,D,20130821,000000,24.7704,24.7704,24.6556,24.7318,917.86382681938,0
+PSCU.US,D,20130822,000000,24.7447,26.4531,24.7447,24.8744,896.65905194236,0
+PSCU.US,D,20130823,000000,24.8645,24.9804,24.8645,24.9804,1484.3342413911,0
+PSCU.US,D,20130826,000000,24.9398,24.9863,24.8992,24.9398,2249.7256393329,0
+PSCU.US,D,20130827,000000,24.716,24.7526,24.6616,24.6616,2306.2717056716,0
+PSCU.US,D,20130828,000000,24.7546,24.8012,24.6635,24.6635,1556.0265754991,0
+PSCU.US,D,20130829,000000,24.7526,24.8101,24.7526,24.8012,1732.7330328075,0
+PSCU.US,D,20130830,000000,24.618,24.618,24.5624,24.5852,2387.0518004412,0
+PSCU.US,D,20130903,000000,24.401,24.4199,24.3179,24.3179,1994.2585896241,0
+PSCU.US,D,20130904,000000,24.2267,24.2822,24.1495,24.1822,11242.569689557,0
+PSCU.US,D,20130905,000000,24.0555,24.1059,24.0555,24.0891,2568.8070136727,0
+PSCU.US,D,20130906,000000,24.3099,24.3099,24.0555,24.2397,3362.4714447839,0
+PSCU.US,D,20130909,000000,24.1189,24.3179,24.1189,24.3179,2225.491610902,0
+PSCU.US,D,20130910,000000,24.3852,24.4714,24.305,24.4714,3188.7942410293,0
+PSCU.US,D,20130911,000000,24.411,24.4714,24.411,24.4546,1703.4502484536,0
+PSCU.US,D,20130912,000000,24.5456,24.5456,24.4416,24.4416,1618.6311489455,0
+PSCU.US,D,20130913,000000,24.3852,24.6228,24.3852,24.5774,2201.2575824711,0
+PSCU.US,D,20130916,000000,24.3714,24.4862,24.3238,24.3238,1310.6570376365,0
+PSCU.US,D,20130917,000000,24.4644,24.4892,24.4644,24.4892,1925.5955090699,0
+PSCU.US,D,20130918,000000,24.5298,24.9596,24.5298,24.9596,884.54203772692,0
+PSCU.US,D,20130919,000000,25.1409,25.1409,25.1003,25.1211,1284.4035068364,0
+PSCU.US,D,20130920,000000,25.1497,25.1933,25.0844,25.1933,1298.540023421,0
+PSCU.US,D,20130923,000000,25.4171,25.54,25.4171,25.54,769.43040268027,0
+PSCU.US,D,20130924,000000,25.7202,25.7202,25.6538,25.6538,902.71755905008,0
+PSCU.US,D,20130925,000000,25.6281,25.646,25.4439,25.4439,776.49866097261,0
+PSCU.US,D,20130926,000000,25.5023,25.53,25.4865,25.4994,830.01547375746,0
+PSCU.US,D,20130927,000000,25.3894,25.3963,25.3211,25.3963,1418.7004143908,0
+PSCU.US,D,20130930,000000,25.2805,25.4132,25.2715,25.4132,902.71755905008,0
+PSCU.US,D,20131001,000000,25.53,25.6914,25.4994,25.638,2970.6879851514,0
+PSCU.US,D,20131002,000000,25.4994,25.5766,25.4994,25.5766,1545.9290636529,0
+PSCU.US,D,20131003,000000,25.1279,25.1785,25.1279,25.1657,1291.4717651287,0
+PSCU.US,D,20131004,000000,25.2023,25.2161,25.1865,25.1865,618.97747617192,0
+PSCU.US,D,20131007,000000,24.9398,25.1349,24.9398,25.1349,512.95360178685,0
+PSCU.US,D,20131008,000000,25.0903,25.0903,24.9735,24.9735,776.49866097261,0
+PSCU.US,D,20131009,000000,25.1349,25.1349,25.1111,25.1111,643.2115046028,0
+PSCU.US,D,20131010,000000,25.0497,25.3033,25.024,25.3033,4389.3883995422,0
+PSCU.US,D,20131011,000000,25.2547,25.5142,25.2547,25.4439,4645.8652004356,0
+PSCU.US,D,20131014,000000,25.2419,25.3894,25.2419,25.3894,2324.4472269947,0
+PSCU.US,D,20131015,000000,25.4221,25.4221,25.3567,25.3567,1291.4717651287,0
+PSCU.US,D,20131016,000000,25.4994,25.536,25.4132,25.4845,2195.1990753634,0
+PSCU.US,D,20131017,000000,25.5469,26.0391,25.5469,26.0391,3137.2969306136,0
+PSCU.US,D,20131018,000000,26.4511,26.458,26.3956,26.3956,3098.9263855981,0
+PSCU.US,D,20131021,000000,26.3421,26.5679,26.3421,26.4907,1808.464371654,0
+PSCU.US,D,20131022,000000,26.5204,26.7224,26.5204,26.6838,4904.3615036983,0
+PSCU.US,D,20131023,000000,26.7382,26.7382,26.7382,26.7382,129.24815163133,0
+PSCU.US,D,20131024,000000,26.7522,26.7522,26.5828,26.6442,776.49866097261,0
+PSCU.US,D,20131025,000000,26.7066,26.968,26.7066,26.968,10198.48696466,0
+PSCU.US,D,20131028,000000,26.9214,27.072,26.8562,27.072,19615.426512424,0
+PSCU.US,D,20131029,000000,26.968,27.0552,26.9542,26.976,1808.464371654,0
+PSCU.US,D,20131030,000000,27.1493,27.1493,27.0235,27.0235,1678.2064688381,0
+PSCU.US,D,20131031,000000,26.7918,26.7918,26.4521,26.6234,5869.6836361948,0
+PSCU.US,D,20131101,000000,26.3352,26.5442,26.3183,26.3501,1291.4717651287,0
+PSCU.US,D,20131104,000000,26.5749,26.7977,26.5749,26.7314,1034.9949642353,0
+PSCU.US,D,20131105,000000,26.7918,26.7918,26.6769,26.6986,643.2115046028,0
+PSCU.US,D,20131106,000000,26.8304,26.8304,26.6521,26.6521,606.86046195649,0
+PSCU.US,D,20131107,000000,26.6769,26.6769,26.662,26.662,776.49866097261,0
+PSCU.US,D,20131108,000000,26.4343,26.662,26.2431,26.6056,3140.3261841675,0
+PSCU.US,D,20131111,000000,26.5966,26.6323,26.5442,26.5442,1418.7004143908,0
+PSCU.US,D,20131112,000000,26.5679,26.5679,26.3501,26.3501,902.71755905008,0
+PSCU.US,D,20131113,000000,26.3501,26.3501,26.3421,26.3421,1160.2041111281,0
+PSCU.US,D,20131114,000000,26.5263,26.56,26.3956,26.3956,643.2115046028,0
+PSCU.US,D,20131115,000000,26.3421,26.3491,26.1965,26.3095,1880.156705762,0
+PSCU.US,D,20131118,000000,26.4135,26.56,26.4135,26.4808,1418.7004143908,0
+PSCU.US,D,20131119,000000,26.4907,26.4907,26.3887,26.3887,902.71755905008,0
+PSCU.US,D,20131120,000000,26.4966,26.4966,26.2649,26.2649,512.95360178685,0
+PSCU.US,D,20131121,000000,26.4431,26.4669,26.4045,26.4055,1068.3167533277,0
+PSCU.US,D,20131125,000000,26.4907,26.5679,26.4907,26.5145,2296.1741938254,0
+PSCU.US,D,20131126,000000,26.2649,26.3501,26.2649,26.3183,1545.9290636529,0
+PSCU.US,D,20131127,000000,26.3639,26.3639,26.2055,26.2421,30919.591024242,0
+PSCU.US,D,20131129,000000,26.5263,26.5263,26.5055,26.5263,1117.7945613741,0
+PSCU.US,D,20131202,000000,26.2193,26.2549,26.1708,26.1965,1125.8725708511,0
+PSCU.US,D,20131203,000000,26.0064,26.1272,25.8776,25.8776,2324.4472269947,0
+PSCU.US,D,20131204,000000,26.0302,26.0787,25.7202,25.7202,1808.464371654,0
+PSCU.US,D,20131205,000000,25.8776,25.9925,25.8776,25.9925,776.49866097261,0
+PSCU.US,D,20131206,000000,26.2807,26.3145,26.1431,26.2659,3074.6923571672,0
+PSCU.US,D,20131209,000000,26.1055,26.1055,26.048,26.048,776.49866097261,0
+PSCU.US,D,20131210,000000,25.941,25.941,25.7202,25.838,1545.9290636529,0
+PSCU.US,D,20131211,000000,25.646,25.646,25.4934,25.5459,5347.6422737463,0
+PSCU.US,D,20131212,000000,25.9658,26.3273,25.9658,26.3273,4129.8823450949,0
+PSCU.US,D,20131213,000000,26.3352,26.4511,26.2965,26.4511,8135.5652944815,0
+PSCU.US,D,20131216,000000,26.5966,26.5966,26.3035,26.5897,1936.7027721007,0
+PSCU.US,D,20131217,000000,26.6838,26.6986,26.6056,26.6056,3616.928743308,0
+PSCU.US,D,20131218,000000,26.6917,26.9542,26.6917,26.9542,2195.1990753634,0
+PSCU.US,D,20131219,000000,26.7522,26.976,26.7522,26.7848,5347.6422737463,0
+PSCU.US,D,20131220,000000,26.8224,27.2701,26.8224,27.2701,3232.2135419679,0
+PSCU.US,D,20131223,000000,27.3791,27.6217,27.3791,27.4751,1788.2693479616,0
+PSCU.US,D,20131224,000000,27.6692,27.6692,27.2701,27.4453,3074.6923571672,0
+PSCU.US,D,20131226,000000,27.5999,27.5999,27.3791,27.4047,3445.2710419227,0
+PSCU.US,D,20131227,000000,27.3057,27.3523,27.3057,27.3523,1587.3288622223,0
+PSCU.US,D,20131230,000000,27.5197,27.5197,27.2701,27.2701,1336.9105684366,0
+PSCU.US,D,20131231,000000,27.5613,27.5613,27.4117,27.4573,2934.3369425051,0
+PSCU.US,D,20140102,000000,27.4443,27.4443,26.9304,26.9304,2288.0961843484,0
+PSCU.US,D,20140103,000000,26.972,27.0027,26.972,27.0027,1394.4663859599,0
+PSCU.US,D,20140106,000000,27.0027,27.0908,26.9374,26.9374,2526.3974639187,0
+PSCU.US,D,20140107,000000,27.2156,27.2156,27.1295,27.1295,3060.5558405825,0
+PSCU.US,D,20140108,000000,27.1225,27.1225,26.9096,26.9096,3316.0228902913,0
+PSCU.US,D,20140109,000000,26.9304,26.9928,26.9156,26.9156,3293.8083642297,0
+PSCU.US,D,20140110,000000,27.2235,27.2543,27.1413,27.2543,10258.062284552,0
+PSCU.US,D,20140113,000000,27.0839,27.0839,26.9156,26.9156,2934.3369425051,0
+PSCU.US,D,20140114,000000,27.076,27.2156,27.076,27.1106,3134.2676770598,0
+PSCU.US,D,20140115,000000,27.1988,27.1988,27.1909,27.1909,1403.5541466215,0
+PSCU.US,D,20140116,000000,27.076,27.1681,27.0176,27.1077,2549.6217411649,0
+PSCU.US,D,20140117,000000,27.1839,27.2701,27.1295,27.2156,3953.1758877864,0
+PSCU.US,D,20140121,000000,27.2839,27.4275,27.2721,27.4197,6682.5333398137,0
+PSCU.US,D,20140122,000000,27.5019,27.5019,27.4959,27.4959,1673.157712915,0
+PSCU.US,D,20140123,000000,27.4365,27.4365,27.3641,27.3791,2039.6973929319,0
+PSCU.US,D,20140124,000000,27.3791,27.3791,27.1988,27.1988,4209.6526886799,0
+PSCU.US,D,20140127,000000,27.0027,27.1077,27.0027,27.0998,1914.4882460391,0
+PSCU.US,D,20140128,000000,27.076,27.076,26.9016,26.9374,3316.0228902913,0
+PSCU.US,D,20140129,000000,26.9858,27.0027,26.8156,26.8502,2140.6725113939,0
+PSCU.US,D,20140130,000000,27.1384,27.1988,27.1225,27.1988,1147.0773457281,0
+PSCU.US,D,20140131,000000,26.9304,27.0592,26.9304,27.0592,3060.5558405825,0
+PSCU.US,D,20140203,000000,27.0908,27.1681,26.6026,26.6026,20139.487377241,0
+PSCU.US,D,20140204,000000,26.7512,26.7512,26.4531,26.4531,2337.5739923948,0
+PSCU.US,D,20140205,000000,26.3293,26.3293,26.2253,26.3203,1513.617025745,0
+PSCU.US,D,20140206,000000,26.3986,26.4174,26.3758,26.4174,1240.9842058977,0
+PSCU.US,D,20140207,000000,26.3956,26.4382,26.3956,26.3986,4277.3060180494,0
+PSCU.US,D,20140210,000000,26.4243,26.4857,26.3441,26.4857,4201.5746792029,0
+PSCU.US,D,20140211,000000,26.6184,26.6739,26.6184,26.6739,1225.8379381284,0
+PSCU.US,D,20140212,000000,26.7254,26.7254,26.6501,26.6501,1234.92569879,0
+PSCU.US,D,20140213,000000,26.5006,27.0671,26.5006,27.0671,1731.7232816229,0
+PSCU.US,D,20140214,000000,27.174,27.174,27.174,27.174,781.54741689571,0
+PSCU.US,D,20140218,000000,27.2463,27.3147,27.2315,27.3147,1143.0383409896,0
+PSCU.US,D,20140219,000000,27.4365,27.4365,27.0908,27.1671,2881.8298809048,0
+PSCU.US,D,20140220,000000,27.3503,27.4365,27.281,27.4365,2129.5652483631,0
+PSCU.US,D,20140221,000000,27.4503,27.5275,27.4424,27.4443,3192.8332457677,0
+PSCU.US,D,20140224,000000,27.5691,27.6395,27.3563,27.3563,5421.3541102236,0
+PSCU.US,D,20140225,000000,27.2929,27.4285,27.2553,27.3849,1501.5000115296,0
+PSCU.US,D,20140226,000000,27.3404,27.3404,27.1988,27.2869,1756.9670612384,0
+PSCU.US,D,20140227,000000,27.1314,27.1532,27.1314,27.1532,1273.2962438055,0
+PSCU.US,D,20140228,000000,27.3315,27.3563,27.0592,27.2592,23206.101724931,0
+PSCU.US,D,20140303,000000,27.0017,27.0671,26.9384,27.0671,1979.1123218548,0
+PSCU.US,D,20140304,000000,27.4443,27.5929,27.4443,27.5019,2528.4169662879,0
+PSCU.US,D,20140305,000000,27.3523,27.3523,27.1384,27.2245,3810.800970755,0
+PSCU.US,D,20140306,000000,27.277,27.277,27.0839,27.1265,2014.4536133165,0
+PSCU.US,D,20140307,000000,27.1602,27.1681,27.1077,27.1681,3228.1745372294,0
+PSCU.US,D,20140310,000000,27.1839,27.1988,27.1681,27.1681,2264.8719071022,0
+PSCU.US,D,20140311,000000,27.1295,27.1295,27.1096,27.1096,1772.1133290077,0
+PSCU.US,D,20140312,000000,27.174,27.281,26.8928,27.2374,3462.4368120612,0
+PSCU.US,D,20140313,000000,27.5187,27.5197,27.3929,27.3929,2715.2209354426,0
+PSCU.US,D,20140314,000000,27.5375,27.7564,27.5197,27.5197,3063.5850941364,0
+PSCU.US,D,20140317,000000,27.9296,27.9594,27.9198,27.9594,2565.7777601189,0
+PSCU.US,D,20140318,000000,28.0376,28.0772,28.0376,28.0772,1119.8140637433,0
+PSCU.US,D,20140319,000000,27.9604,28.1218,27.7791,27.7791,4485.314762081,0
+PSCU.US,D,20140320,000000,27.5761,27.9058,27.5761,27.8534,3441.2320371842,0
+PSCU.US,D,20140321,000000,27.9742,27.9742,27.7633,27.7633,2312.3302127793,0
+PSCU.US,D,20140324,000000,27.685,27.8623,27.5969,27.8237,1475.2464807295,0
+PSCU.US,D,20140325,000000,27.8841,27.8841,27.8227,27.8454,1010.7609358044,0
+PSCU.US,D,20140326,000000,27.8633,27.8633,27.5731,27.5731,1653.9724404072,0
+PSCU.US,D,20140327,000000,27.692,27.6989,27.6107,27.6989,1338.9300708058,0
+PSCU.US,D,20140328,000000,27.788,27.8544,27.5909,27.6553,3321.0716462144,0
+PSCU.US,D,20140331,000000,27.99,28.2168,27.99,28.1436,4602.4458994969,0
+PSCU.US,D,20140401,000000,28.1624,28.2426,28.006,28.2426,2266.8914094714,0
+PSCU.US,D,20140402,000000,28.2733,28.3149,28.2555,28.2555,2024.5511251627,0
+PSCU.US,D,20140403,000000,28.3991,28.3991,28.1277,28.2258,2014.4536133165,0
+PSCU.US,D,20140404,000000,28.2258,28.3525,28.099,28.099,3157.491954306,0
+PSCU.US,D,20140407,000000,28.0366,28.0366,27.8197,27.9138,1641.8554261918,0
+PSCU.US,D,20140408,000000,28.0604,28.1624,27.902,28.1624,1256.130473667,0
+PSCU.US,D,20140409,000000,28.0702,28.0702,27.9494,27.9644,1895.3029735313,0
+PSCU.US,D,20140410,000000,28.2139,28.2139,28.2139,28.2139,1084.4727722816,0
+PSCU.US,D,20140411,000000,27.7633,27.7633,27.4315,27.4999,3073.6826059826,0
+PSCU.US,D,20140414,000000,27.6019,27.7078,27.4533,27.6276,3314.0033879221,0
+PSCU.US,D,20140415,000000,27.6989,27.8712,27.6107,27.6523,1790.2888503309,0
+PSCU.US,D,20140416,000000,27.9228,27.9228,27.8247,27.8316,1672.1479617304,0
+PSCU.US,D,20140417,000000,27.9594,27.9594,27.9306,27.9306,675.52354251063,0
+PSCU.US,D,20140421,000000,28.006,28.1248,27.999,28.0296,6029.2243233647,0
+PSCU.US,D,20140422,000000,28.2168,28.2168,28.2168,28.2168,935.02959695791,0
+PSCU.US,D,20140423,000000,28.3446,28.3446,28.2337,28.2337,4709.4795250666,0
+PSCU.US,D,20140424,000000,28.2426,28.2426,28.1346,28.1346,1678.2064688381,0
+PSCU.US,D,20140425,000000,28.1495,28.1495,28.0228,28.0534,6667.3870720444,0
+PSCU.US,D,20140428,000000,28.0901,28.0901,28.0534,28.0534,1004.7024286967,0
+PSCU.US,D,20140430,000000,28.0138,28.1426,27.9276,28.099,6938.0003895225,0
+PSCU.US,D,20140501,000000,28.0664,28.0664,28.0664,28.0664,908.7760661578,0
+PSCU.US,D,20140505,000000,27.6187,27.7682,27.6187,27.7029,3285.7303547528,0
+PSCU.US,D,20140506,000000,27.5821,27.6098,27.485,27.485,1509.5780210066,0
+PSCU.US,D,20140507,000000,27.2939,27.5583,27.2939,27.4821,10523.626846107,0
+PSCU.US,D,20140508,000000,27.9594,27.9594,27.6029,27.6029,1719.6062674075,0
+PSCU.US,D,20140509,000000,27.5236,27.5425,27.4533,27.5167,4501.470781035,0
+PSCU.US,D,20140512,000000,27.7772,27.8812,27.7772,27.8494,1921.5565043314,0
+PSCU.US,D,20140513,000000,27.6107,27.8009,27.5989,27.5989,2574.8655207804,0
+PSCU.US,D,20140514,000000,27.5167,27.6959,27.4177,27.4869,3375.5982101839,0
+PSCU.US,D,20140515,000000,27.4642,27.4642,27.3275,27.3939,1988.2000825163,0
+PSCU.US,D,20140516,000000,27.5067,27.6741,27.4533,27.6741,2042.7266464858,0
+PSCU.US,D,20140519,000000,27.589,27.6523,27.5167,27.5167,2393.1103075489,0
+PSCU.US,D,20140520,000000,27.4177,27.4177,27.1572,27.3612,7702.3820362797,0
+PSCU.US,D,20140521,000000,27.279,27.3493,27.2661,27.3493,2109.3702246707,0
+PSCU.US,D,20140522,000000,27.5137,27.6325,27.5137,27.6325,2280.0181748715,0
+PSCU.US,D,20140523,000000,27.5662,27.6831,27.5662,27.6682,2437.5393596721,0
+PSCU.US,D,20140527,000000,27.8009,27.9514,27.8009,27.9514,1622.670153684,0
+PSCU.US,D,20140528,000000,27.9039,28.0842,27.9039,28.0842,18574.37304108,0
+PSCU.US,D,20140529,000000,27.9812,28.0534,27.9494,28.0228,36385.374186589,0
+PSCU.US,D,20140530,000000,28.006,28.0842,27.989,28.0604,4143.0091104949,0
+PSCU.US,D,20140602,000000,28.0228,28.0604,27.9039,28.0604,1992.2390872548,0
+PSCU.US,D,20140603,000000,27.795,27.795,27.7078,27.7078,3895.6200702631,0
+PSCU.US,D,20140604,000000,27.6563,27.692,27.6019,27.692,6816.8302473681,0
+PSCU.US,D,20140605,000000,27.7702,28.1713,27.7702,28.1713,7967.9465978347,0
+PSCU.US,D,20140606,000000,28.202,28.3823,28.1624,28.1624,4396.4566578345,0
+PSCU.US,D,20140609,000000,28.1208,28.2337,28.1208,28.2248,5131.5555202377,0
+PSCU.US,D,20140610,000000,28.1346,28.1346,28.0296,28.0296,5211.3258638227,0
+PSCU.US,D,20140611,000000,28.1802,28.1802,27.7722,27.8662,3877.4445489399,0
+PSCU.US,D,20140612,000000,27.8633,27.8633,27.6435,27.8544,3504.8463618152,0
+PSCU.US,D,20140613,000000,27.9276,28.0604,27.902,28.0446,7652.9042282333,0
+PSCU.US,D,20140616,000000,28.0604,28.1277,27.9594,27.9594,16692.19683295,0
+PSCU.US,D,20140617,000000,28.1881,28.2495,28.1693,28.1941,2553.6607459034,0
+PSCU.US,D,20140618,000000,28.3109,28.5506,28.2921,28.5159,2748.542724535,0
+PSCU.US,D,20140619,000000,28.6259,28.6477,28.5327,28.5585,2948.4734590897,0
+PSCU.US,D,20140620,000000,28.5912,28.6209,28.5565,28.6159,3738.0988854624,0
+PSCU.US,D,20140623,000000,28.6981,28.6981,28.6179,28.6487,3805.7522148319,0
+PSCU.US,D,20140624,000000,28.7566,28.9348,28.7566,28.8319,2027.5803787165,0
+PSCU.US,D,20140625,000000,28.7041,28.815,28.6645,28.815,18153.306797095,0
+PSCU.US,D,20140626,000000,28.8952,28.8952,28.7922,28.8319,43242.594481341,0
+PSCU.US,D,20140627,000000,27.4235,29.0498,27.4235,29.0348,5392.0713258696,0
+PSCU.US,D,20140630,000000,28.9032,29.2795,28.9032,29.2795,1950.8392886854,0
+PSCU.US,D,20140701,000000,29.5083,29.5083,29.3765,29.3765,1985.1708289625,0
+PSCU.US,D,20140702,000000,29.1557,29.1557,28.8705,28.8705,12502.739167962,0
+PSCU.US,D,20140703,000000,28.7199,28.8061,28.7041,28.8061,2730.3672032119,0
+PSCU.US,D,20140707,000000,28.8061,28.8061,28.5843,28.5843,10490.305057015,0
+PSCU.US,D,20140708,000000,28.6893,28.815,28.6565,28.7566,1645.8944309302,0
+PSCU.US,D,20140709,000000,28.8715,28.8715,28.7566,28.7715,1889.2444664236,0
+PSCU.US,D,20140710,000000,28.7041,28.7982,28.7041,28.7477,2020.5121204242,0
+PSCU.US,D,20140711,000000,28.712,28.712,28.5487,28.5655,2785.903518366,0
+PSCU.US,D,20140714,000000,28.8319,28.8319,28.5497,28.6081,3121.1409116597,0
+PSCU.US,D,20140715,000000,28.6407,28.6407,28.5209,28.5209,2285.0669307946,0
+PSCU.US,D,20140716,000000,28.4595,28.6645,28.4595,28.4961,4172.2918948489,0
+PSCU.US,D,20140717,000000,28.4229,28.4981,28.3644,28.3872,3461.4270608766,0
+PSCU.US,D,20140718,000000,28.2238,28.5487,28.2238,28.5298,3649.2407812159,0
+PSCU.US,D,20140721,000000,28.4793,28.4793,28.301,28.4189,3170.6187197061,0
+PSCU.US,D,20140722,000000,28.4665,28.5041,28.4605,28.4605,2040.7071441166,0
+PSCU.US,D,20140723,000000,28.3555,28.4515,28.3525,28.3783,2280.0181748715,0
+PSCU.US,D,20140724,000000,28.5041,28.5159,28.3862,28.3941,2983.8147505514,0
+PSCU.US,D,20140725,000000,28.2911,28.3555,28.1089,28.1089,2132.594501917,0
+PSCU.US,D,20140728,000000,28.0772,28.205,28.0772,28.1654,1948.8197863162,0
+PSCU.US,D,20140729,000000,28.2664,28.3397,28.1654,28.2911,2874.7616226125,0
+PSCU.US,D,20140730,000000,28.1832,28.1832,28.0376,28.0466,3863.3080323553,0
+PSCU.US,D,20140731,000000,27.7316,27.9594,27.6355,27.7316,2415.3248336105,0
+PSCU.US,D,20140801,000000,27.6425,27.6425,27.5107,27.5642,2425.4223454567,0
+PSCU.US,D,20140804,000000,27.1988,27.2899,27.1196,27.2899,1160.2041111281,0
+PSCU.US,D,20140805,000000,27.3453,27.5137,27.1889,27.2553,2486.0074165339,0
+PSCU.US,D,20140806,000000,27.1671,27.2701,27.1215,27.1275,3540.1876532769,0
+PSCU.US,D,20140807,000000,27.2988,27.2988,27.0651,27.1196,1928.6247626238,0
+PSCU.US,D,20140808,000000,27.3999,27.6494,27.3671,27.6355,2743.4939686119,0
+PSCU.US,D,20140811,000000,27.7454,27.9416,27.7237,27.8068,9422.9980548718,0
+PSCU.US,D,20140812,000000,27.7821,27.7821,27.5573,27.6514,1503.5195138988,0
+PSCU.US,D,20140813,000000,27.7256,27.8425,27.7256,27.8366,894.63954957312,0
+PSCU.US,D,20140814,000000,27.8396,28.0772,27.8396,28.0634,9595.6655074417,0
+PSCU.US,D,20140815,000000,28.1466,28.1466,27.9742,28.0466,4308.6083047726,0
+PSCU.US,D,20140818,000000,28.3149,28.3535,28.1733,28.1733,4398.4761602037,0
+PSCU.US,D,20140819,000000,28.3397,28.4021,28.3149,28.3505,2727.337949658,0
+PSCU.US,D,20140820,000000,28.2911,28.3218,28.1733,28.3218,9187.7260288553,0
+PSCU.US,D,20140821,000000,28.2832,28.4457,28.2832,28.4457,963.30263012727,0
+PSCU.US,D,20140822,000000,28.5298,28.5298,28.2446,28.4169,1512.6072745604,0
+PSCU.US,D,20140825,000000,28.4595,28.5595,28.3476,28.3862,2698.055165304,0
+PSCU.US,D,20140826,000000,28.3238,28.4863,28.3238,28.3941,2571.8362672266,0
+PSCU.US,D,20140827,000000,28.3941,28.4961,28.3941,28.4169,1564.104584976,0
+PSCU.US,D,20140828,000000,28.4595,28.5635,28.4595,28.5159,1310.6570376365,0
+PSCU.US,D,20140829,000000,28.5843,28.5843,28.5843,28.5843,1132.9408291434,0
+PSCU.US,D,20140902,000000,28.6487,28.6487,28.5298,28.5298,2576.8850231497,0
+PSCU.US,D,20140903,000000,28.6487,28.6555,28.5645,28.5645,1532.8022982528,0
+PSCU.US,D,20140904,000000,28.5773,28.5912,28.4515,28.5912,2292.1351890869,0
+PSCU.US,D,20140905,000000,28.5209,28.7289,28.5209,28.6695,2297.18394501,0
+PSCU.US,D,20140908,000000,28.5991,28.7259,28.5487,28.5843,3339.2471675376,0
+PSCU.US,D,20140909,000000,28.306,28.4793,28.306,28.306,1595.4068716992,0
+PSCU.US,D,20140910,000000,28.1832,28.3,28.1733,28.3,3822.9179849705,0
+PSCU.US,D,20140911,000000,28.3238,28.4327,28.3238,28.4327,2908.083411705,0
+PSCU.US,D,20140912,000000,28.5209,28.5209,28.1089,28.1366,1513.617025745,0
+PSCU.US,D,20140915,000000,27.9594,28.0664,27.8237,27.8237,1200.5941585129,0
+PSCU.US,D,20140916,000000,27.9504,28.001,27.8316,28.001,2703.1039212271,0
+PSCU.US,D,20140917,000000,27.9594,27.9822,27.8712,27.8712,1687.2942294996,0
+PSCU.US,D,20140918,000000,27.8474,27.8812,27.691,27.691,2449.6563738876,0
+PSCU.US,D,20140919,000000,27.9464,27.994,27.7068,27.7068,1873.0884474697,0
+PSCU.US,D,20140922,000000,27.6375,27.6375,27.5731,27.5731,772.45965623413,0
+PSCU.US,D,20140923,000000,27.3889,27.4859,27.2156,27.2156,3264.5255798757,0
+PSCU.US,D,20140924,000000,27.2305,27.2701,27.0819,27.2374,1156.1651063896,0
+PSCU.US,D,20140925,000000,27.2067,27.2067,26.9274,26.9274,959.26362538879,0
+PSCU.US,D,20140926,000000,26.9422,27.073,26.77,27.073,3526.0511366923,0
+PSCU.US,D,20140929,000000,26.973,27.0274,26.973,27.0274,2673.8211368732,0
+PSCU.US,D,20140930,000000,27.1671,27.1701,27.0136,27.0314,35726.006663033,0
+PSCU.US,D,20141001,000000,26.9829,27.0433,26.7858,26.7858,3983.468423325,0
+PSCU.US,D,20141002,000000,26.8234,27.1701,26.8234,27.0314,7056.141278123,0
+PSCU.US,D,20141003,000000,27.1156,27.1909,27.0472,27.1423,6607.8117521518,0
+PSCU.US,D,20141006,000000,27.0948,27.1512,27.0225,27.1146,2715.2209354426,0
+PSCU.US,D,20141007,000000,27.2621,27.2621,27.2305,27.2305,1703.4502484536,0
+PSCU.US,D,20141008,000000,27.1047,27.1809,27.0472,27.1473,3587.6459589541,0
+PSCU.US,D,20141009,000000,27.6761,27.7256,27.3325,27.3325,1197.5649049591,0
+PSCU.US,D,20141010,000000,27.4642,27.4642,27.3423,27.4533,1572.182594453,0
+PSCU.US,D,20141013,000000,27.5493,27.7801,27.4701,27.7039,3008.0487789823,0
+PSCU.US,D,20141014,000000,27.994,28.2723,27.8366,28.1525,4524.6950582812,0
+PSCU.US,D,20141015,000000,28.1713,28.3297,27.8039,27.8148,4930.6150344984,0
+PSCU.US,D,20141016,000000,28.2376,28.4783,28.2376,28.4585,11922.132236806,0
+PSCU.US,D,20141017,000000,28.7645,28.7645,28.2337,28.4495,7077.346053,0
+PSCU.US,D,20141020,000000,28.2812,28.5971,28.2168,28.5903,5506.1732097316,0
+PSCU.US,D,20141021,000000,28.8328,29.0606,28.8328,29.0378,3315.0131391067,0
+PSCU.US,D,20141022,000000,29.2755,29.3072,28.9656,29.1102,23428.246985548,0
+PSCU.US,D,20141023,000000,29.434,29.4845,29.2993,29.3647,20403.032436427,0
+PSCU.US,D,20141024,000000,29.4845,29.4845,29.2755,29.327,3553.314418677,0
+PSCU.US,D,20141027,000000,29.4518,29.4518,29.2755,29.4518,25365.959508834,0
+PSCU.US,D,20141028,000000,29.7013,29.9529,29.4518,29.9529,3102.9653903366,0
+PSCU.US,D,20141029,000000,30.1688,30.1688,29.8737,29.8737,2705.1234235964,0
+PSCU.US,D,20141030,000000,30.0966,30.4233,30.0559,30.4224,6058.5071077187,0
+PSCU.US,D,20141031,000000,30.7244,30.7244,30.3916,30.4946,3952.1661366018,0
+PSCU.US,D,20141103,000000,30.6799,30.7175,30.5719,30.5719,5923.2004489796,0
+PSCU.US,D,20141104,000000,30.5967,30.7244,30.5769,30.5818,4858.9227003904,0
+PSCU.US,D,20141105,000000,30.6135,30.7423,30.5214,30.7145,8990.8245478545,0
+PSCU.US,D,20141106,000000,30.3698,30.3698,30.3124,30.3362,1577.2313503761,0
+PSCU.US,D,20141107,000000,30.4085,30.4085,30.3738,30.3916,1281.3742532825,0
+PSCU.US,D,20141110,000000,30.5917,30.8135,30.5917,30.6461,5636.4311125476,0
+PSCU.US,D,20141111,000000,30.7907,30.7907,30.6729,30.6947,5920.1711954258,0
+PSCU.US,D,20141112,000000,30.3718,30.5194,30.3362,30.5194,2827.3033169354,0
+PSCU.US,D,20141113,000000,30.6224,30.6224,30.3441,30.3441,4002.6536958328,0
+PSCU.US,D,20141114,000000,30.1212,30.2639,30.0886,30.0886,1747.8793005768,0
+PSCU.US,D,20141117,000000,30.0559,30.1134,30.0163,30.1134,1634.7871678994,0
+PSCU.US,D,20141118,000000,30.1718,30.2412,30.1718,30.1846,3150.4236960137,0
+PSCU.US,D,20141119,000000,29.8806,30.052,29.8737,29.9777,6148.3749631498,0
+PSCU.US,D,20141120,000000,29.9044,30.0074,29.845,29.947,4486.3245132657,0
+PSCU.US,D,20141121,000000,30.1648,30.1916,29.9985,30.1866,4736.7428070514,0
+PSCU.US,D,20141124,000000,30.1599,30.1599,30.0559,30.1342,1574.2020968222,0
+PSCU.US,D,20141125,000000,30.1599,30.1599,30.0638,30.1134,3067.6240988749,0
+PSCU.US,D,20141126,000000,30.1212,30.3768,30.1212,30.3688,2119.4677365169,0
+PSCU.US,D,20141128,000000,30.5412,30.7085,30.5412,30.6877,1790.2888503309,0
+PSCU.US,D,20141201,000000,30.256,30.256,30.1599,30.1599,1687.2942294996,0
+PSCU.US,D,20141202,000000,30.0748,30.2342,30.0638,30.2342,1895.3029735313,0
+PSCU.US,D,20141203,000000,30.1846,30.3847,30.1846,30.3847,1568.1435897145,0
+PSCU.US,D,20141204,000000,30.4154,30.4154,30.1996,30.3451,2253.7646440713,0
+PSCU.US,D,20141205,000000,30.4283,30.4283,30.3204,30.3847,3394.7834826917,0
+PSCU.US,D,20141208,000000,30.6006,30.6551,30.247,30.3778,4595.3776412046,0
+PSCU.US,D,20141209,000000,30.1134,30.8373,30.0975,30.7957,7725.6063135259,0
+PSCU.US,D,20141210,000000,30.7501,30.7501,30.3788,30.3788,1979.1123218548,0
+PSCU.US,D,20141211,000000,30.6224,30.6224,30.6224,30.6224,1235.9354499746,0
+PSCU.US,D,20141212,000000,30.152,30.4154,30.0916,30.1846,6474.524595782,0
+PSCU.US,D,20141215,000000,30.0797,30.0797,29.9202,29.9906,1444.9539451909,0
+PSCU.US,D,20141216,000000,29.9529,30.256,29.845,30.2412,15932.863942115,0
+PSCU.US,D,20141217,000000,30.1816,30.6481,30.1816,30.6481,3183.7454851062,0
+PSCU.US,D,20141218,000000,30.8541,31.1572,30.8541,31.1215,3592.6947148772,0
+PSCU.US,D,20141219,000000,31.1275,31.2938,31.0116,31.1602,2417.3443359797,0
+PSCU.US,D,20141222,000000,31.1176,31.2483,31.1176,31.2483,3450.3197978458,0
+PSCU.US,D,20141223,000000,31.5672,31.7019,31.5355,31.5355,5122.4677595761,0
+PSCU.US,D,20141224,000000,31.6821,31.9187,31.6821,31.9177,3647.2212788466,0
+PSCU.US,D,20141226,000000,32.404,32.404,32.3644,32.3644,1550.977819576,0
+PSCU.US,D,20141229,000000,32.2297,33.0447,32.2297,33.0369,9481.5636235797,0
+PSCU.US,D,20141230,000000,32.9725,32.9725,32.4228,32.4228,3389.7347267686,0
+PSCU.US,D,20141231,000000,32.4218,32.6268,32.3188,32.3188,2291.1254379023,0
+PSCU.US,D,20150102,000000,31.9881,32.0525,31.6325,31.6325,5141.6530320839,0
+PSCU.US,D,20150105,000000,31.9395,31.9395,31.281,31.3216,25383.125278972,0
+PSCU.US,D,20150106,000000,31.3126,31.5593,31.0482,31.1067,7706.4210410181,0
+PSCU.US,D,20150107,000000,30.9641,31.3216,30.9641,31.3216,9297.7889079789,0
+PSCU.US,D,20150108,000000,31.4533,31.7791,31.4533,31.7791,5799.0010532714,0
+PSCU.US,D,20150109,000000,31.5127,31.7643,31.5127,31.6642,2020.5121204242,0
+PSCU.US,D,20150112,000000,31.5127,31.5424,31.2483,31.5355,9468.4368581796,0
+PSCU.US,D,20150113,000000,32.2614,32.2614,31.588,31.9138,3584.6167054002,0
+PSCU.US,D,20150114,000000,32.0901,32.0901,31.9237,31.9237,3862.2982811706,0
+PSCU.US,D,20150115,000000,32.1802,32.2634,32.1574,32.2634,3652.2700347697,0
+PSCU.US,D,20150116,000000,32.399,32.399,32.3416,32.3416,2079.0776891321,0
+PSCU.US,D,20150120,000000,32.413,32.5278,32.3802,32.5278,6708.7868706138,0
+PSCU.US,D,20150121,000000,32.4298,32.6566,32.3574,32.3574,7671.0797495564,0
+PSCU.US,D,20150122,000000,32.7071,32.8833,32.4486,32.8833,10111.648362783,0
+PSCU.US,D,20150123,000000,32.9923,33.0191,32.8249,33.0191,9517.914666226,0
+PSCU.US,D,20150126,000000,32.7843,32.9705,32.7457,32.8081,2345.6520018717,0
+PSCU.US,D,20150127,000000,32.7843,32.9209,32.7843,32.9209,5170.9358164379,0
+PSCU.US,D,20150128,000000,32.9339,32.9635,32.6625,32.8794,6451.3003185358,0
+PSCU.US,D,20150129,000000,32.51,32.7209,32.1485,32.7209,7364.115389432,0
+PSCU.US,D,20150130,000000,32.7071,32.7071,31.8939,31.8939,5861.6056267178,0
+PSCU.US,D,20150202,000000,31.8108,32.0425,31.8108,31.9941,4333.8520843881,0
+PSCU.US,D,20150203,000000,32.4644,32.6635,32.4644,32.5189,2477.9294070569,0
+PSCU.US,D,20150204,000000,32.5842,32.7843,32.399,32.399,3126.1896675828,0
+PSCU.US,D,20150205,000000,32.4842,32.7843,32.4556,32.7843,4379.290887696,0
+PSCU.US,D,20150206,000000,32.6803,32.6803,31.6246,31.6246,11781.776822144,0
+PSCU.US,D,20150209,000000,31.69,31.69,31.476,31.4909,1962.9563029008,0
+PSCU.US,D,20150210,000000,31.1443,31.6682,31.1443,31.6415,2142.6920137632,0
+PSCU.US,D,20150211,000000,31.476,31.476,31.0294,31.1453,7020.7999866613,0
+PSCU.US,D,20150212,000000,30.6699,31.3216,30.6699,31.3038,4930.6150344984,0
+PSCU.US,D,20150213,000000,30.9977,31.1086,30.6521,30.8135,5740.4354845634,0
+PSCU.US,D,20150217,000000,30.3956,31.0532,30.3956,30.5293,8896.9176876849,0
+PSCU.US,D,20150218,000000,30.6877,31.173,30.6521,31.173,3503.8366106306,0
+PSCU.US,D,20150219,000000,31.0532,31.2196,31.0116,31.1215,9703.7088841961,0
+PSCU.US,D,20150220,000000,30.7571,30.9433,30.7423,30.9433,6008.0195484877,0
+PSCU.US,D,20150223,000000,31.0205,31.2324,31.0205,31.2324,1485.3439925757,0
+PSCU.US,D,20150224,000000,31.2394,31.3522,31.2008,31.3048,3300.8766225221,0
+PSCU.US,D,20150225,000000,31.1928,31.2562,30.8957,30.9274,26243.433288268,0
+PSCU.US,D,20150226,000000,31.3938,31.4176,31.279,31.3295,16858.805778412,0
+PSCU.US,D,20150227,000000,31.3938,31.3938,31.2562,31.2562,1437.8856868986,0
+PSCU.US,D,20150302,000000,31.1176,31.1176,30.8779,30.9829,1735.7622863614,0
+PSCU.US,D,20150303,000000,30.8779,30.9363,30.7809,30.9363,4223.7892052645,0
+PSCU.US,D,20150304,000000,30.8037,30.9274,30.7481,30.7481,4844.7861838057,0
+PSCU.US,D,20150305,000000,30.8125,30.869,30.7739,30.8125,2114.4189805938,0
+PSCU.US,D,20150306,000000,30.257,30.257,29.8876,29.9668,2237.6086251174,0
+PSCU.US,D,20150309,000000,30.055,30.1926,30.0143,30.0232,6339.217937043,0
+PSCU.US,D,20150310,000000,30.1064,30.1292,29.945,30.0143,1860.9714332542,0
+PSCU.US,D,20150311,000000,29.9024,30.0628,29.8935,30.0628,1985.1708289625,0
+PSCU.US,D,20150312,000000,30.361,30.5967,30.361,30.5967,2855.5763501047,0
+PSCU.US,D,20150313,000000,30.2174,30.3064,30.0391,30.2886,2237.6086251174,0
+PSCU.US,D,20150316,000000,30.8205,30.8205,30.6521,30.7303,10935.605329432,0
+PSCU.US,D,20150317,000000,30.5877,30.9017,30.5877,30.7481,19255.955090699,0
+PSCU.US,D,20150318,000000,30.9017,31.2562,30.8859,31.2562,1491.4024996834,0
+PSCU.US,D,20150319,000000,31.377,31.4008,31.3444,31.3522,742.16712069554,0
+PSCU.US,D,20150320,000000,31.3612,31.5721,31.3612,31.5721,2127.5457459939,0
+PSCU.US,D,20150323,000000,31.7167,31.8237,31.7167,31.8237,1238.9647035285,0
+PSCU.US,D,20150324,000000,31.7167,31.7989,31.6454,31.7989,1731.7232816229,0
+PSCU.US,D,20150325,000000,31.9138,31.9138,31.3068,31.3068,3714.8746082162,0
+PSCU.US,D,20150326,000000,31.1681,31.3711,31.1681,31.175,2477.9294070569,0
+PSCU.US,D,20150327,000000,31.2096,31.3542,31.2008,31.3542,1854.9129261465,0
+PSCU.US,D,20150330,000000,31.485,31.6781,31.485,31.6781,2106.3409711169,0
+PSCU.US,D,20150331,000000,31.5959,31.5959,31.5474,31.5474,1708.4990043767,0
+PSCU.US,D,20150401,000000,31.6038,31.9346,31.6038,31.9346,3094.8873808596,0
+PSCU.US,D,20150402,000000,32.201,32.2099,32.1782,32.1921,2602.1288027652,0
+PSCU.US,D,20150406,000000,32.301,32.4832,32.1455,32.3565,3220.0965277525,0
+PSCU.US,D,20150407,000000,32.2258,32.2258,31.9059,31.9921,2096.2434592707,0
+PSCU.US,D,20150408,000000,31.7474,31.9435,31.7306,31.9435,1854.9129261465,0
+PSCU.US,D,20150409,000000,31.8147,31.8147,31.6623,31.6642,2072.0094308398,0
+PSCU.US,D,20150410,000000,31.7673,31.9515,31.7673,31.8237,1731.7232816229,0
+PSCU.US,D,20150413,000000,31.792,31.8425,31.7573,31.7573,1361.1445968675,0
+PSCU.US,D,20150414,000000,31.6127,31.8335,31.6127,31.7306,6687.5820957368,0
+PSCU.US,D,20150415,000000,31.8485,31.8939,31.8277,31.8277,2780.8547624429,0
+PSCU.US,D,20150416,000000,31.8335,31.8335,31.5078,31.7345,3994.5756863558,0
+PSCU.US,D,20150417,000000,31.5622,31.6217,31.2414,31.2978,2231.5501180097,0
+PSCU.US,D,20150420,000000,31.3612,31.9346,31.3612,31.9346,1433.8466821601,0
+PSCU.US,D,20150421,000000,31.8553,31.8553,31.6741,31.7445,3751.2256508625,0
+PSCU.US,D,20150422,000000,31.6454,31.6642,31.4424,31.6642,1583.2898574838,0
+PSCU.US,D,20150423,000000,31.6999,31.9197,31.6454,31.9197,2845.4788382585,0
+PSCU.US,D,20150424,000000,32.0158,32.1713,32.0158,32.1713,3963.2733996326,0
+PSCU.US,D,20150427,000000,32.1139,32.1139,31.6712,31.6781,1361.1445968675,0
+PSCU.US,D,20150428,000000,31.7395,32.201,31.7395,32.1535,3963.2733996326,0
+PSCU.US,D,20150429,000000,31.9059,31.9921,31.9059,31.9515,1980.1220730394,0
+PSCU.US,D,20150430,000000,31.6712,31.6712,31.0879,31.0879,1854.9129261465,0
+PSCU.US,D,20150501,000000,30.8699,30.9522,30.8699,30.9522,1113.7555566356,0
+PSCU.US,D,20150504,000000,31.1542,31.3156,31.1542,31.1681,1113.7555566356,0
+PSCU.US,D,20150505,000000,30.7481,30.7481,30.2164,30.2629,3220.0965277525,0
+PSCU.US,D,20150506,000000,30.2232,30.257,30.1332,30.1332,1717.5867650382,0
+PSCU.US,D,20150507,000000,30.1332,30.15,30.1332,30.1332,1716.5770138536,0
+PSCU.US,D,20150511,000000,30.36,30.36,30.2876,30.2876,2477.9294070569,0
+PSCU.US,D,20150512,000000,29.9886,30.3857,29.9242,30.3461,2448.646622703,0
+PSCU.US,D,20150513,000000,30.36,30.36,30.2074,30.2074,1113.7555566356,0
+PSCU.US,D,20150514,000000,30.3055,30.5699,30.3055,30.5154,1485.3439925757,0
+PSCU.US,D,20150515,000000,30.5154,30.7659,30.5154,30.7659,1682.2454735765,0
+PSCU.US,D,20150518,000000,30.8047,30.8047,30.8047,30.8047,553.34364917164,0
+PSCU.US,D,20150519,000000,30.9195,30.9195,30.8631,30.8631,1731.7232816229,0
+PSCU.US,D,20150520,000000,31.0126,31.0552,31.0126,31.0225,1113.7555566356,0
+PSCU.US,D,20150521,000000,31.2344,31.2344,31.0057,31.0373,1854.9129261465,0
+PSCU.US,D,20150522,000000,30.9839,30.9908,30.8215,30.8215,1238.9647035285,0
+PSCU.US,D,20150526,000000,30.4976,30.6451,30.4976,30.6451,1157.1748575743,0
+PSCU.US,D,20150527,000000,30.7225,30.8631,30.6283,30.8631,5077.0289562682,0
+PSCU.US,D,20150528,000000,30.8541,31.0799,30.7571,31.0799,3233.2232931525,0
+PSCU.US,D,20150529,000000,31.0879,31.0879,31.0057,31.0126,2231.5501180097,0
+PSCU.US,D,20150601,000000,30.9116,31.0552,30.8303,30.9671,2208.3258407635,0
+PSCU.US,D,20150602,000000,30.7007,30.7819,30.7007,30.7511,1204.6331632514,0
+PSCU.US,D,20150603,000000,30.6451,30.6451,30.6451,30.6451,492.75857809445,0
+PSCU.US,D,20150604,000000,30.661,30.661,30.4104,30.4104,1485.3439925757,0
+PSCU.US,D,20150605,000000,30.2708,30.2708,29.942,29.942,1113.7555566356,0
+PSCU.US,D,20150608,000000,30.1114,30.1986,30.1114,30.1916,4581.2411246199,0
+PSCU.US,D,20150609,000000,30.1044,30.1134,29.9806,29.9806,3076.7118595365,0
+PSCU.US,D,20150610,000000,30.3857,30.5699,30.355,30.4392,2539.5242293187,0
+PSCU.US,D,20150611,000000,30.4392,30.4798,30.4392,30.4798,1353.0665873905,0
+PSCU.US,D,20150612,000000,30.4897,30.4897,30.2876,30.3055,1113.7555566356,0
+PSCU.US,D,20150615,000000,30.1599,30.1599,30.0698,30.1411,1731.7232816229,0
+PSCU.US,D,20150616,000000,30.2074,30.3055,30.1986,30.2412,4455.0222265425,0
+PSCU.US,D,20150617,000000,30.5214,30.5214,30.456,30.456,1238.9647035285,0
+PSCU.US,D,20150618,000000,30.6055,30.8937,30.6055,30.8631,4209.6526886799,0
+PSCU.US,D,20150619,000000,30.9067,30.9067,30.9067,30.9067,737.11836477244,0
+PSCU.US,D,20150622,000000,30.8898,30.8987,30.8175,30.8423,2340.6032459486,0
+PSCU.US,D,20150623,000000,30.6214,30.7303,30.6214,30.6729,2014.4536133165,0
+PSCU.US,D,20150624,000000,30.6393,30.664,30.5729,30.664,986.52690737352,0
+PSCU.US,D,20150625,000000,30.6393,30.6393,30.361,30.361,1970.0245611932,0
+PSCU.US,D,20150626,000000,30.354,30.4253,30.354,30.4253,1722.6355209613,0
+PSCU.US,D,20150629,000000,30.2798,30.6224,30.2798,30.4184,1354.0763385751,0
+PSCU.US,D,20150630,000000,30.0114,30.0203,29.7787,29.8985,2486.0074165339,0
+PSCU.US,D,20150701,000000,29.8361,29.9143,29.7875,29.7955,1970.0245611932,0
+PSCU.US,D,20150702,000000,30.0618,30.0618,30.0034,30.0034,986.52690737352,0
+PSCU.US,D,20150706,000000,29.9945,29.9945,29.9876,29.9876,614.93847143344,0
+PSCU.US,D,20150707,000000,30.2629,30.5808,30.2074,30.5808,2586.9825349959,0
+PSCU.US,D,20150708,000000,30.4917,30.5164,30.354,30.354,1107.6970495279,0
+PSCU.US,D,20150709,000000,30.564,30.564,30.1114,30.1114,28199.321332877,0
+PSCU.US,D,20150710,000000,30.5402,30.5402,30.4253,30.458,1232.9061964207,0
+PSCU.US,D,20150713,000000,30.5808,30.6551,30.4669,30.4996,1844.8154143003,0
+PSCU.US,D,20150714,000000,30.5521,30.5808,30.4501,30.5491,1499.4805091604,0
+PSCU.US,D,20150715,000000,30.3064,30.4877,30.3064,30.4877,1870.0591939158,0
+PSCU.US,D,20150716,000000,30.8819,30.8819,30.4253,30.8819,1722.6355209613,0
+PSCU.US,D,20150717,000000,30.7185,30.7987,30.7185,30.7987,865.35676521915,0
+PSCU.US,D,20150720,000000,30.7987,30.7987,30.3956,30.5164,6279.6426171504,0
+PSCU.US,D,20150721,000000,30.257,30.361,30.257,30.3144,1478.2757342834,0
+PSCU.US,D,20150722,000000,30.1986,30.4917,30.1986,30.4184,5050.7754254681,0
+PSCU.US,D,20150723,000000,30.2074,30.3322,30.046,30.0688,2340.6032459486,0
+PSCU.US,D,20150724,000000,29.9797,29.9797,29.9143,29.9143,1602.4751299916,0
+PSCU.US,D,20150727,000000,30.0034,30.2629,30.0034,30.2074,23027.375765254,0
+PSCU.US,D,20150728,000000,30.2252,30.248,30.15,30.248,3815.8497266781,0
+PSCU.US,D,20150729,000000,30.4253,30.4253,30.4253,30.4253,737.11836477244,0
+PSCU.US,D,20150730,000000,30.6135,30.6393,30.5729,30.5729,1107.6970495279,0
+PSCU.US,D,20150731,000000,30.8581,31.1651,30.8581,31.076,4551.958340266,0
+PSCU.US,D,20150803,000000,31.0096,31.0096,30.8085,30.8085,873.43477469611,0
+PSCU.US,D,20150804,000000,30.7849,30.7849,30.5561,30.5561,865.35676521915,0
+PSCU.US,D,20150805,000000,30.5907,30.7026,30.5907,30.7026,865.35676521915,0
+PSCU.US,D,20150806,000000,30.1242,30.4243,30.1203,30.4243,2277.9986725022,0
+PSCU.US,D,20150807,000000,30.361,30.6075,30.361,30.5561,1107.6970495279,0
+PSCU.US,D,20150810,000000,30.8343,30.8343,30.6551,30.6551,1232.9061964207,0
+PSCU.US,D,20150812,000000,30.9245,30.9482,30.7253,30.7433,1478.2757342834,0
+PSCU.US,D,20150813,000000,31.1978,31.279,31.1978,31.279,1354.0763385751,0
+PSCU.US,D,20150814,000000,31.1512,31.1512,31.0185,31.0185,3074.6923571672,0
+PSCU.US,D,20150817,000000,31.5791,31.8723,31.5791,31.7682,1970.0245611932,0
+PSCU.US,D,20150818,000000,31.7583,31.7583,31.6038,31.6127,1478.2757342834,0
+PSCU.US,D,20150819,000000,31.5384,31.8079,31.5384,31.5702,1722.6355209613,0
+PSCU.US,D,20150820,000000,31.5008,31.5008,31.1007,31.2067,819664.51436392,0
+PSCU.US,D,20150821,000000,31.0027,31.3226,30.8491,31.3226,5786.8840390559,0
+PSCU.US,D,20150824,000000,30.2708,30.7521,30.2629,30.2629,2079.0776891321,0
+PSCU.US,D,20150825,000000,30.3698,30.3698,29.535,29.535,6403.8420128586,0
+PSCU.US,D,20150826,000000,28.4129,29.6469,28.2584,29.5925,2832.3520728585,0
+PSCU.US,D,20150827,000000,29.9708,30.1411,29.6637,30.1411,737.11836477244,0
+PSCU.US,D,20150828,000000,29.9628,30.0688,29.9222,29.9222,614.93847143344,0
+PSCU.US,D,20150831,000000,29.941,29.9628,29.6637,29.9222,68469.208326698,0
+PSCU.US,D,20150901,000000,29.6727,29.6727,29.2884,29.2884,7141.9701288157,0
+PSCU.US,D,20150902,000000,29.2577,29.3954,29.2488,29.2577,10344.900886429,0
+PSCU.US,D,20150903,000000,29.5499,29.5499,29.3726,29.3726,1354.0763385751,0
+PSCU.US,D,20150904,000000,29.0696,29.0696,29.0696,29.0696,614.93847143344,0
+PSCU.US,D,20150909,000000,29.7202,29.7202,29.6895,29.6984,490.73907572521,0
+PSCU.US,D,20150910,000000,29.4697,29.4697,29.3548,29.3548,1330.8520613289,0
+PSCU.US,D,20150911,000000,29.3726,29.5983,29.3726,29.5983,3815.8497266781,0
+PSCU.US,D,20150914,000000,29.7787,29.7787,29.5587,29.6063,4679.186989528,0
+PSCU.US,D,20150915,000000,29.5261,29.8043,29.5171,29.7955,3815.8497266781,0
+PSCU.US,D,20150916,000000,30.2708,30.4412,30.2708,30.3698,1107.6970495279,0
+PSCU.US,D,20150917,000000,30.4669,30.8343,30.4669,30.8343,2066.9606749167,0
+PSCU.US,D,20150918,000000,30.3986,30.6204,30.3986,30.5045,2363.8275231949,0
+PSCU.US,D,20150921,000000,30.5461,30.6461,30.5461,30.5461,4973.0245842524,0
+PSCU.US,D,20150922,000000,30.5045,30.5045,30.3639,30.3818,1454.0417058525,0
+PSCU.US,D,20150923,000000,30.3818,30.3818,30.3818,30.3818,726.01110174162,0
+PSCU.US,D,20150924,000000,30.8443,30.8443,30.8443,30.8443,315.04236960137,0
+PSCU.US,D,20150928,000000,31.0255,31.0502,30.9839,30.9839,1371.2421087137,0
+PSCU.US,D,20150929,000000,30.9195,30.9195,30.8521,30.8521,606.86046195649,0
+PSCU.US,D,20150930,000000,30.9017,31.1404,30.8443,31.1404,8127.4872850046,0
+PSCU.US,D,20151001,000000,31.2552,31.2552,30.8521,30.9522,3639.1432693697,0
+PSCU.US,D,20151002,000000,30.8927,31.0482,30.8927,31.0482,364.52017764774,0
+PSCU.US,D,20151005,000000,31.5662,31.5662,31.5186,31.5186,2765.7084946736,0
+PSCU.US,D,20151006,000000,31.7167,31.7247,31.6771,31.6771,1454.0417058525,0
+PSCU.US,D,20151007,000000,31.5751,31.7484,31.5751,31.7484,1454.0417058525,0
+PSCU.US,D,20151008,000000,32.0139,32.0139,31.9801,31.9801,1454.0417058525,0
+PSCU.US,D,20151009,000000,32.3357,32.3357,32.0713,32.096,4367.1738734805,0
+PSCU.US,D,20151012,000000,32.5258,32.5426,32.3574,32.3802,60266.999454031,0
+PSCU.US,D,20151013,000000,32.3526,32.3526,32.0802,32.1366,2546.5924876111,0
+PSCU.US,D,20151014,000000,32.0802,32.096,32.0059,32.0465,1091.541030574,0
+PSCU.US,D,20151015,000000,32.1545,32.6318,32.0465,32.6318,4367.1738734805,0
+PSCU.US,D,20151016,000000,32.9131,32.9299,32.6823,32.815,4487.3342644503,0
+PSCU.US,D,20151019,000000,32.815,33.0457,32.815,33.0457,414811.84514891,0
+PSCU.US,D,20151020,000000,33.0607,33.5142,33.0299,33.4419,125160.67883599,0
+PSCU.US,D,20151021,000000,33.7232,33.7232,33.1438,33.1607,13221.682011412,0
+PSCU.US,D,20151022,000000,33.3567,33.433,33.3567,33.3567,2185.1015635172,0
+PSCU.US,D,20151023,000000,33.4894,33.4894,33.1171,33.3003,7763.9768585415,0
+PSCU.US,D,20151026,000000,34.6134,34.9403,34.6134,34.7234,31414.369104706,0
+PSCU.US,D,20151027,000000,34.7908,38.7007,34.3649,34.4461,34687.982445243,0
+PSCU.US,D,20151028,000000,34.2065,34.761,34.2065,34.3401,6306.9058991351,0
+PSCU.US,D,20151029,000000,34.773,34.773,34.2481,34.454,20253.589261104,0
+PSCU.US,D,20151030,000000,34.6284,34.761,34.4946,34.6134,5095.2044775914,0
+PSCU.US,D,20151102,000000,34.6362,34.7996,34.4422,34.7422,28268.994164615,0
+PSCU.US,D,20151103,000000,35.5286,35.5286,34.6372,34.9571,55184.92174184,0
+PSCU.US,D,20151104,000000,35.1977,35.1977,34.8938,34.9571,19579.075469777,0
+PSCU.US,D,20151105,000000,35.1205,35.1205,34.6036,34.653,18071.51695114,0
+PSCU.US,D,20151106,000000,34.0331,34.0331,33.5498,33.846,10554.92913283,0
+PSCU.US,D,20151109,000000,33.9747,34.1481,33.5974,33.7945,37927.264245504,0
+PSCU.US,D,20151110,000000,33.9519,34.1173,33.9183,34.0847,227781.6917289,0
+PSCU.US,D,20151111,000000,34.2827,34.2827,34.0331,34.0847,11280.940234572,0
+PSCU.US,D,20151112,000000,34.1481,34.1481,33.644,33.644,4607.49465542,0
+PSCU.US,D,20151113,000000,33.6152,33.6152,33.3082,33.3835,7641.7969652025,0
+PSCU.US,D,20151116,000000,33.2508,33.846,33.2508,33.846,7034.936503246,0
+PSCU.US,D,20151117,000000,33.9747,34.2569,33.5232,33.6518,26804.854946916,0
+PSCU.US,D,20151118,000000,33.8529,33.8529,33.5726,33.738,6063.5558636418,0
+PSCU.US,D,20151119,000000,34.1975,34.2233,34.0905,34.1827,9097.8581734242,0
+PSCU.US,D,20151120,000000,34.4372,34.553,34.2827,34.2827,6792.5962189372,0
+PSCU.US,D,20151123,000000,34.463,34.463,34.2569,34.3075,3521.0023807692,0
+PSCU.US,D,20151124,000000,34.1737,34.4144,33.9836,34.4144,8006.3171428502,0
+PSCU.US,D,20151125,000000,34.3144,34.3649,34.2728,34.3649,2913.1321676281,0
+PSCU.US,D,20151127,000000,34.4946,34.4946,34.4461,34.4857,5578.8752950243,0
+PSCU.US,D,20151130,000000,34.6134,34.6966,34.3837,34.3837,11280.940234572,0
+PSCU.US,D,20151201,000000,34.5293,34.5293,34.2481,34.458,6847.1227829067,0
+PSCU.US,D,20151202,000000,34.2728,34.4372,34.0995,34.1084,14761.552567956,0
+PSCU.US,D,20151203,000000,34.0847,34.0847,33.643,33.6875,14730.250281234,0
+PSCU.US,D,20151204,000000,33.9113,33.9113,33.6875,33.846,7275.2572851855,0
+PSCU.US,D,20151207,000000,34.2995,34.2995,33.5974,33.8004,13463.012544535,0
+PSCU.US,D,20151208,000000,33.5816,33.9262,33.5816,33.8549,7096.5313255078,0
+PSCU.US,D,20151209,000000,33.4736,33.9747,33.4736,33.5974,18681.406666651,0
+PSCU.US,D,20151210,000000,33.3924,33.3924,33.1013,33.1013,2913.1321676281,0
+PSCU.US,D,20151211,000000,32.7477,33.0953,32.5674,32.6823,8854.5081379308,0
+PSCU.US,D,20151214,000000,32.7873,32.7873,32.5436,32.6229,26670.558039362,0
+PSCU.US,D,20151215,000000,32.5764,33.0131,32.5764,32.9447,13587.211940244,0
+PSCU.US,D,20151216,000000,33.2329,33.9113,33.2329,33.9113,16375.134960979,0
+PSCU.US,D,20151217,000000,34.2401,41.7073,33.838,33.846,120074.56211907,0
+PSCU.US,D,20151218,000000,33.9361,33.9361,33.3736,33.736,7083.4045601077,0
+PSCU.US,D,20151221,000000,33.4568,33.4796,33.3548,33.4656,7101.5800814309,0
+PSCU.US,D,20151222,000000,33.7776,33.9123,33.2567,33.8875,5629.3628542553,0
+PSCU.US,D,20151223,000000,34.2015,34.4342,34.1867,34.3877,11921.122485621,0
+PSCU.US,D,20151224,000000,34.4303,34.4392,34.3183,34.4194,8919.1322137465,0
+PSCU.US,D,20151228,000000,34.56,34.6274,34.2193,34.6026,17492.929522353,0
+PSCU.US,D,20151229,000000,34.8749,34.8977,34.76,34.8185,17408.110422845,0
+PSCU.US,D,20151230,000000,34.8838,34.8838,34.67,34.67,4890.2249871136,0
+PSCU.US,D,20151231,000000,34.5016,34.5016,34.1935,34.1935,5051.7851766527,0
+PSCU.US,D,20160104,000000,33.7044,33.7142,33.4854,33.5043,12195.774807838,0
+PSCU.US,D,20160105,000000,33.6608,33.9678,33.3706,33.9044,13094.45336215,0
+PSCU.US,D,20160106,000000,33.8618,34.1837,33.8618,34.15,32992.610206267,0
+PSCU.US,D,20160107,000000,33.846,33.9232,33.5488,33.6875,39250.038297356,0
+PSCU.US,D,20160108,000000,33.8707,33.8707,33.6142,33.6222,6214.0087901501,0
+PSCU.US,D,20160111,000000,33.6904,33.8479,33.636,33.8153,15446.163871129,0
+PSCU.US,D,20160112,000000,33.8875,33.8875,33.3815,33.5072,31572.900040692,0
+PSCU.US,D,20160113,000000,33.5826,33.7281,33.1389,33.2656,9918.7858865201,0
+PSCU.US,D,20160114,000000,33.4656,33.9856,33.3548,33.7866,8593.9923322989,0
+PSCU.US,D,20160115,000000,33.4488,39.1206,33.0161,33.3042,19511.422140408,0
+PSCU.US,D,20160119,000000,33.6271,33.839,33.4974,33.738,26249.491795376,0
+PSCU.US,D,20160120,000000,33.4221,33.4221,32.5664,33.2844,9406.8420359178,0
+PSCU.US,D,20160121,000000,33.0161,33.1299,32.9061,33.0557,5597.0508163474,0
+PSCU.US,D,20160122,000000,33.1825,33.7608,33.1825,33.7608,4025.8779730791,0
+PSCU.US,D,20160125,000000,33.839,33.839,33.5944,33.6054,4218.7404493414,0
+PSCU.US,D,20160126,000000,34.0451,34.1599,33.9321,34.0113,12561.30473667,0
+PSCU.US,D,20160127,000000,33.9202,34.2283,33.8014,33.8014,3673.4748096467,0
+PSCU.US,D,20160128,000000,34.2689,34.5689,34.2283,34.4194,54430.63760693,0
+PSCU.US,D,20160129,000000,34.9334,35.2493,34.768,35.2493,36066.29281225,0
+PSCU.US,D,20160201,000000,35.4503,35.482,35.1185,35.4404,251684.52177122,0
+PSCU.US,D,20160202,000000,35.6563,35.6563,35.1383,35.4909,126341.07797082,0
+PSCU.US,D,20160203,000000,35.7702,35.797,35.4047,35.683,91616.744482921,0
+PSCU.US,D,20160204,000000,35.8216,35.8216,35.4107,35.4236,144948.77280098,0
+PSCU.US,D,20160205,000000,35.482,35.482,35.1077,35.1215,33427.812966837,0
+PSCU.US,D,20160208,000000,34.9997,35.1571,34.6352,35.1215,51184.287548377,0
+PSCU.US,D,20160209,000000,35.2166,35.3087,34.8204,35.1721,182340.86891864,0
+PSCU.US,D,20160210,000000,35.2829,35.3394,35.0631,35.1136,17163.750636167,0
+PSCU.US,D,20160211,000000,34.67,35.2829,34.67,35.1909,35505.880904785,0
+PSCU.US,D,20160212,000000,35.1571,35.1997,35.0265,35.1571,34255.808938225,0
+PSCU.US,D,20160216,000000,35.5335,35.5335,35.0759,35.3167,18267.408680957,0
+PSCU.US,D,20160217,000000,35.7316,35.7316,35.2166,35.2741,12329.061964207,0
+PSCU.US,D,20160218,000000,35.4404,35.6058,35.1305,35.4414,17607.031406215,0
+PSCU.US,D,20160219,000000,35.6226,35.6296,35.3988,35.5157,24047.224461719,0
+PSCU.US,D,20160222,000000,35.7801,35.8464,35.6563,35.7138,31062.975692458,0
+PSCU.US,D,20160223,000000,35.8048,35.8048,35.5741,35.6078,12179.618788883,0
+PSCU.US,D,20160224,000000,36.4051,36.4051,35.6484,36.0475,31259.877173459,0
+PSCU.US,D,20160225,000000,36.6783,36.6783,35.7801,36.0158,34065.975715518,0
+PSCU.US,D,20160226,000000,36.0554,36.0554,34.9997,35.5404,218252.66979965,0
+PSCU.US,D,20160229,000000,35.6226,35.888,35.5157,35.7474,309256.4953135,0
+PSCU.US,D,20160301,000000,36.0128,36.0128,35.6712,35.69,52401.037725843,0
+PSCU.US,D,20160302,000000,35.7138,35.9158,35.2997,35.9158,20531.270836874,0
+PSCU.US,D,20160303,000000,36.0475,36.0475,35.6048,35.7801,39656.968024757,0
+PSCU.US,D,20160304,000000,36.1822,36.1822,35.5246,36.1406,34627.397374166,0
+PSCU.US,D,20160307,000000,35.9376,36.3683,35.9376,36.2079,18944.951725836,0
+PSCU.US,D,20160308,000000,36.4625,36.4625,36.1317,36.4149,67708.865684679,0
+PSCU.US,D,20160309,000000,36.5199,36.5199,36.2129,36.3663,12327.042461839,0
+PSCU.US,D,20160310,000000,36.5714,36.5714,35.9673,36.1317,16439.759036795,0
+PSCU.US,D,20160311,000000,36.4051,36.4051,36.1634,36.2604,9753.1866922424,0
+PSCU.US,D,20160314,000000,36.5872,36.5872,36.1178,36.1673,10929.546822325,0
+PSCU.US,D,20160315,000000,36.1931,36.2357,35.9881,36.0475,21547.080528601,0
+PSCU.US,D,20160316,000000,36.1901,36.2604,35.797,36.1465,16122.697164824,0
+PSCU.US,D,20160317,000000,36.4109,36.5457,35.8216,36.5199,56438.022961953,0
+PSCU.US,D,20160318,000000,38.2054,38.2054,36.3763,36.4447,16564.968183687,0
+PSCU.US,D,20160321,000000,36.609,36.609,36.2109,36.4535,102435.21867494,0
+PSCU.US,D,20160322,000000,36.71,36.71,36.3327,36.3427,90627.188321994,0
+PSCU.US,D,20160323,000000,36.2941,36.4031,36.1624,36.3267,125010.22590949,0
+PSCU.US,D,20160324,000000,36.5704,36.5704,36.1703,36.4853,30713.60178258,0
+PSCU.US,D,20160328,000000,36.7447,36.7447,36.3069,36.4941,30792.362374981,0
+PSCU.US,D,20160329,000000,36.5615,37.8103,36.5357,37.3904,50965.171541314,0
+PSCU.US,D,20160330,000000,37.7162,37.7162,37.2805,37.4151,256669.66336968,0
+PSCU.US,D,20160331,000000,37.6489,37.6489,37.328,37.3745,40018.458948851,0
+PSCU.US,D,20160401,000000,37.3745,37.7251,37.1527,37.6707,16805.288965627,0
+PSCU.US,D,20160404,000000,37.8717,37.8717,37.4122,37.4509,23963.415113396,0
+PSCU.US,D,20160405,000000,37.2587,37.2864,36.7853,36.81,15115.975233758,0
+PSCU.US,D,20160406,000000,36.8844,36.8844,36.5278,36.7031,33345.013369699,0
+PSCU.US,D,20160407,000000,36.8844,36.8844,36.4575,36.5437,24407.705634629,0
+PSCU.US,D,20160408,000000,36.8408,36.8408,36.6991,36.6991,7643.8164675717,0
+PSCU.US,D,20160411,000000,37.0854,37.0854,36.6169,36.6259,19477.090600131,0
+PSCU.US,D,20160412,000000,36.6169,36.9488,36.6169,36.8012,8210.2868821434,0
+PSCU.US,D,20160413,000000,36.917,36.917,36.5535,36.7784,18963.127247159,0
+PSCU.US,D,20160414,000000,36.7348,36.8576,36.6259,36.7625,43008.33220651,0
+PSCU.US,D,20160415,000000,36.6863,37.026,36.6863,37.0082,28303.325704892,0
+PSCU.US,D,20160418,000000,37.231,37.7786,36.922,37.1993,23274.764805486,0
+PSCU.US,D,20160419,000000,37.5141,37.5141,37.0686,37.2498,60130.683044108,0
+PSCU.US,D,20160420,000000,37.5141,37.5141,36.7536,36.7625,35821.933025571,0
+PSCU.US,D,20160421,000000,36.7447,36.7447,36.0931,36.1525,69130.595352624,0
+PSCU.US,D,20160422,000000,36.2347,36.5535,36.2347,36.5189,14763.572070326,0
+PSCU.US,D,20160425,000000,36.4941,36.5278,36.3347,36.5278,21112.887519215,0
+PSCU.US,D,20160426,000000,36.5793,36.6259,36.4615,36.6259,20608.011926905,0
+PSCU.US,D,20160427,000000,36.5863,36.8684,36.4535,36.7853,10110.638611598,0
+PSCU.US,D,20160428,000000,36.6605,36.8486,36.6348,36.7031,9501.7586472721,0
+PSCU.US,D,20160429,000000,36.4793,36.7754,36.3347,36.7536,57616.402594404,0
+PSCU.US,D,20160502,000000,36.8486,37.4073,36.3763,37.3835,154196.07414973,0
+PSCU.US,D,20160503,000000,37.3567,37.3745,37.1824,37.3488,84763.563192907,0
+PSCU.US,D,20160504,000000,37.3191,37.8281,37.3191,37.7647,14746.406300187,0
+PSCU.US,D,20160505,000000,37.7935,37.7935,37.1993,37.1993,12490.622153747,0
+PSCU.US,D,20160506,000000,37.017,37.4073,36.9418,37.4073,12519.9049381,0
+PSCU.US,D,20160509,000000,37.2933,37.5993,37.2933,37.4745,18414.832353911,0
+PSCU.US,D,20160510,000000,37.6182,37.6409,37.5073,37.6301,7337.8618586319,0
+PSCU.US,D,20160511,000000,37.5567,37.6439,37.4745,37.5311,14242.540459062,0
+PSCU.US,D,20160512,000000,37.5746,37.6509,37.5479,37.5993,6948.0979013687,0
+PSCU.US,D,20160513,000000,37.6905,37.7766,37.6043,37.7083,24757.079544508,0
+PSCU.US,D,20160516,000000,37.7647,38.2322,37.6399,37.841,21809.615836602,0
+PSCU.US,D,20160517,000000,37.6231,37.6231,36.6774,36.7754,36984.156639069,0
+PSCU.US,D,20160518,000000,36.71,37.2003,36.4793,36.5863,16278.198847256,0
+PSCU.US,D,20160519,000000,36.3763,36.6318,36.3109,36.5793,16526.597638672,0
+PSCU.US,D,20160520,000000,36.7259,36.9586,36.6783,36.9586,10612.484950354,0
+PSCU.US,D,20160523,000000,36.917,36.9418,36.6863,36.6863,23771.562388318,0
+PSCU.US,D,20160524,000000,36.609,37.3537,36.609,37.3013,23855.371736643,0
+PSCU.US,D,20160525,000000,37.5311,37.5925,37.0606,37.1002,20936.181061907,0
+PSCU.US,D,20160526,000000,37.1161,37.5231,37.1161,37.4251,13966.87838566,0
+PSCU.US,D,20160527,000000,37.4885,37.6399,37.4201,37.6399,12525.963445208,0
+PSCU.US,D,20160531,000000,37.6766,37.8034,37.5379,37.743,7193.4674392313,0
+PSCU.US,D,20160601,000000,37.7647,37.9064,37.7053,37.8806,10933.585827063,0
+PSCU.US,D,20160602,000000,38.1738,38.1738,37.6994,38.0242,27688.387233459,0
+PSCU.US,D,20160603,000000,38.25,38.455,38.25,38.3134,40646.524185685,0
+PSCU.US,D,20160606,000000,38.4134,38.5145,38.2421,38.356,27003.775930287,0
+PSCU.US,D,20160607,000000,38.3788,38.6709,38.3788,38.662,6971.3221786149,0
+PSCU.US,D,20160608,000000,38.9056,39.0106,38.7125,39.0106,9703.7088841961,0
+PSCU.US,D,20160609,000000,39.0106,39.486,39.0106,39.2038,18312.847484264,0
+PSCU.US,D,20160610,000000,38.9205,39.1998,38.9205,39.1374,17602.992401476,0
+PSCU.US,D,20160613,000000,39.2038,39.3196,39.0938,39.1008,12548.17797127,0
+PSCU.US,D,20160614,000000,39.0958,39.4691,39.0958,39.4691,17993.766109924,0
+PSCU.US,D,20160615,000000,39.6771,39.6771,39.2622,39.3196,15886.415387623,0
+PSCU.US,D,20160616,000000,39.1642,39.6355,39.1642,39.6355,19377.125232854,0
+PSCU.US,D,20160617,000000,39.5701,39.6207,39.2284,39.6207,27841.869413521,0
+PSCU.US,D,20160620,000000,39.8563,39.8563,39.5077,39.6305,28656.738619509,0
+PSCU.US,D,20160621,000000,39.586,39.8475,39.5236,39.8306,27781.284342444,0
+PSCU.US,D,20160622,000000,39.8475,39.9069,39.5543,39.5622,11555.592556789,0
+PSCU.US,D,20160623,000000,39.7731,40.092,39.7494,40.092,11732.299014097,0
+PSCU.US,D,20160624,000000,39.7315,39.9772,39.279,39.9069,55049.615083101,0
+PSCU.US,D,20160627,000000,39.6464,39.8653,39.4671,39.7821,33748.913843547,0
+PSCU.US,D,20160628,000000,40.0336,40.0574,39.8147,39.89,15292.681691066,0
+PSCU.US,D,20160629,000000,40.2584,40.398,40.1178,40.2486,189164.7674243,0
+PSCU.US,D,20160630,000000,40.299,41.2854,40.299,41.2854,89534.637540236,0
+PSCU.US,D,20160701,000000,41.5706,41.5706,40.8259,41.1794,30500.544282625,0
+PSCU.US,D,20160705,000000,41.4944,41.4944,41.1963,41.4032,38988.512740538,0
+PSCU.US,D,20160706,000000,41.4102,41.425,41.1091,41.3864,23851.332731904,0
+PSCU.US,D,20160707,000000,41.6677,41.6677,40.7913,40.8833,14136.516584677,0
+PSCU.US,D,20160708,000000,40.9447,41.3766,40.7645,41.3766,15580.460778683,0
+PSCU.US,D,20160711,000000,41.5845,41.5845,41.1874,41.4944,42846.772016971,0
+PSCU.US,D,20160712,000000,41.4448,41.6518,41.3102,41.4864,20389.905671027,0
+PSCU.US,D,20160713,000000,41.637,41.9321,41.637,41.74,14650.479937648,0
+PSCU.US,D,20160714,000000,42.2114,42.2114,41.3458,41.4032,19856.757045547,0
+PSCU.US,D,20160715,000000,41.3716,41.54,41.22,41.5192,17855.430197631,0
+PSCU.US,D,20160718,000000,41.6598,41.6598,41.2804,41.326,17711.035778231,0
+PSCU.US,D,20160719,000000,41.3438,41.3587,41.1874,41.1963,28801.13303891,0
+PSCU.US,D,20160720,000000,41.634,41.634,41.0477,41.1933,12735.991691609,0
+PSCU.US,D,20160721,000000,41.3102,41.3102,40.9151,41.0012,41510.871199719,0
+PSCU.US,D,20160722,000000,40.6427,41.7776,40.6427,41.6677,16626.563005949,0
+PSCU.US,D,20160725,000000,41.7598,41.7598,41.331,41.4448,24998.410077632,0
+PSCU.US,D,20160726,000000,41.6598,41.6598,41.1963,41.337,8001.2683869271,0
+PSCU.US,D,20160727,000000,41.2934,41.3676,41.023,41.2042,15061.448669788,0
+PSCU.US,D,20160728,000000,41.3587,41.3587,40.8575,40.9943,23058.678051977,0
+PSCU.US,D,20160729,000000,41.0428,41.3022,41.0022,41.1042,9477.5246188412,0
+PSCU.US,D,20160801,000000,41.1329,41.1507,40.8566,41.0269,73515.944747427,0
+PSCU.US,D,20160802,000000,40.6179,40.6179,40.2346,40.2822,51370.081766347,0
+PSCU.US,D,20160803,000000,40.1554,40.2336,39.89,40.0495,14953.405293034,0
+PSCU.US,D,20160804,000000,40.0574,40.2386,39.8237,39.8385,34077.082978549,0
+PSCU.US,D,20160805,000000,39.9227,39.9227,39.5543,39.5543,19693.177353639,0
+PSCU.US,D,20160808,000000,39.4147,39.6375,39.2622,39.3206,27643.958181336,0
+PSCU.US,D,20160809,000000,39.2444,39.4771,39.1642,39.4147,29804.825716422,0
+PSCU.US,D,20160810,000000,39.5236,39.5236,39.2048,39.3116,9612.8312775803,0
+PSCU.US,D,20160811,000000,39.172,39.3988,39.172,39.3473,18808.635315913,0
+PSCU.US,D,20160812,000000,39.4464,39.4464,39.1037,39.2284,2651.6066108115,0
+PSCU.US,D,20160815,000000,39.0036,39.2434,38.8185,38.8294,534627.91096471,0
+PSCU.US,D,20160816,000000,38.863,38.863,38.052,38.145,47322.99901839,0
+PSCU.US,D,20160817,000000,38.2025,38.356,37.9162,38.356,157382.8488884,0
+PSCU.US,D,20160818,000000,38.2372,38.6393,38.2372,38.5857,51723.494680964,0
+PSCU.US,D,20160819,000000,38.5283,38.5283,38.15,38.2896,12615.83130064,0
+PSCU.US,D,20160822,000000,38.2629,38.5759,38.15,38.4451,314488.01620102,0
+PSCU.US,D,20160823,000000,38.4778,38.7709,38.4293,38.4401,164584.3943371,0
+PSCU.US,D,20160824,000000,38.4352,38.4352,38.2372,38.3609,24912.581226939,0
+PSCU.US,D,20160825,000000,38.3916,38.6045,38.2787,38.56,53558.212583418,0
+PSCU.US,D,20160826,000000,38.7205,38.8294,37.9688,38.0272,51640.695083824,0
+PSCU.US,D,20160829,000000,37.9936,38.3609,37.9936,38.3609,14927.151762234,0
+PSCU.US,D,20160830,000000,38.4451,38.4451,37.9688,38.044,76686.563467133,0
+PSCU.US,D,20160831,000000,37.844,38.0272,37.8281,38.0272,5311.2912311,0
+PSCU.US,D,20160901,000000,37.8578,37.9559,37.6776,37.7123,41313.969718719,0
+PSCU.US,D,20160902,000000,37.7439,38.1599,37.7439,38.1599,12827.87904941,0
+PSCU.US,D,20160906,000000,38.3174,38.3609,38.0966,38.2272,29138.389934573,0
+PSCU.US,D,20160907,000000,38.2659,38.5451,38.2659,38.5451,6914.7761122762,0
+PSCU.US,D,20160908,000000,38.5699,38.5957,38.4293,38.5789,8192.1113608203,0
+PSCU.US,D,20160909,000000,38.4352,38.4352,37.6003,37.6043,23800.845172673,0
+PSCU.US,D,20160912,000000,37.4073,37.9846,37.4073,37.9846,124631.56921525,0
+PSCU.US,D,20160913,000000,37.7439,37.7439,37.2923,37.3825,6607.8117521518,0
+PSCU.US,D,20160914,000000,37.3181,37.4509,37.1715,37.2656,14321.301051462,0
+PSCU.US,D,20160915,000000,37.5132,37.6627,37.5132,37.6578,5731.3477239019,0
+PSCU.US,D,20160916,000000,37.8113,38.0202,37.6479,38.0202,10480.207545168,0
+PSCU.US,D,20160919,000000,38.055,38.3857,38.055,38.3857,10991.141644586,0
+PSCU.US,D,20160920,000000,38.4352,38.457,38.2233,38.2233,7649.8749746794,0
+PSCU.US,D,20160921,000000,38.3827,38.7422,37.9866,38.7293,10738.703848431,0
+PSCU.US,D,20160922,000000,38.8254,39.3116,38.8254,39.3116,14471.75397797,0
+PSCU.US,D,20160923,000000,39.1116,39.1898,39.1116,39.171,1922.5662555161,0
+PSCU.US,D,20160926,000000,39.1632,39.171,39.0007,39.0007,1054.180236743,0
+PSCU.US,D,20160927,000000,39.0938,39.1274,38.8937,38.9571,9042.3218582701,0
+PSCU.US,D,20160928,000000,38.9036,38.9165,38.6779,38.9165,3031.2730562286,0
+PSCU.US,D,20160929,000000,38.863,38.863,38.5967,38.6115,4350.008103342,0
+PSCU.US,D,20160930,000000,38.7997,38.7997,38.3847,38.4669,1771.1035778231,0
+PSCU.US,D,20161003,000000,38.1916,38.2599,37.9202,38.2599,51762.874977164,0
+PSCU.US,D,20161004,000000,38.2985,38.2985,37.2686,37.4201,6098.8971551035,0
+PSCU.US,D,20161005,000000,37.5191,37.639,37.1072,37.2884,24323.896286306,0
+PSCU.US,D,20161006,000000,37.0666,37.3211,36.9308,37.1904,27343.052328319,0
+PSCU.US,D,20161007,000000,37.225,37.3765,36.922,37.022,15117.994736127,0
+PSCU.US,D,20161010,000000,37.329,37.6756,37.329,37.6657,8440.5101522367,0
+PSCU.US,D,20161011,000000,37.5359,37.5359,37.1161,37.1587,4987.1611008371,0
+PSCU.US,D,20161012,000000,37.1072,37.5033,37.1072,37.4301,226761.84303243,0
+PSCU.US,D,20161013,000000,37.3033,37.8281,37.3033,37.6291,11834.283883744,0
+PSCU.US,D,20161014,000000,37.5805,37.8044,37.4112,37.4379,2373.9250350411,0
+PSCU.US,D,20161017,000000,37.4469,37.6043,37.4469,37.5736,1643.874928561,0
+PSCU.US,D,20161018,000000,37.1993,38.0866,37.1993,37.9172,20973.541855738,0
+PSCU.US,D,20161019,000000,37.7964,38.055,37.7964,37.9668,3271.5938381681,0
+PSCU.US,D,20161020,000000,37.7459,37.7568,37.6558,37.7261,5648.548126763,0
+PSCU.US,D,20161021,000000,37.5113,37.6707,37.4805,37.6558,11631.323895635,0
+PSCU.US,D,20161024,000000,38.145,38.145,37.7261,37.8925,6771.3914440602,0
+PSCU.US,D,20161025,000000,37.9172,37.9529,37.8331,37.9014,7538.8023443713,0
+PSCU.US,D,20161026,000000,37.6657,37.9341,37.6657,37.7578,6253.3890863503,0
+PSCU.US,D,20161027,000000,37.6835,38.0312,37.634,37.9618,12546.1584689,0
+PSCU.US,D,20161028,000000,38.0628,38.0628,37.634,37.7439,3703.7673451853,0
+PSCU.US,D,20161031,000000,37.6479,38.4937,37.6479,38.4937,6168.5699868422,0
+PSCU.US,D,20161101,000000,38.5105,38.5105,37.7766,37.7766,9639.0848083804,0
+PSCU.US,D,20161102,000000,37.7172,37.7172,36.9002,37.0497,8514.221988714,0
+PSCU.US,D,20161103,000000,37.4379,37.9708,37.4379,37.8747,7572.1241334637,0
+PSCU.US,D,20161104,000000,38.1628,38.4283,38.1124,38.1124,5883.8201527794,0
+PSCU.US,D,20161107,000000,38.0302,38.9848,38.0302,38.976,23206.101724931,0
+PSCU.US,D,20161108,000000,39.1116,39.4652,39.1027,39.3562,8616.2068583606,0
+PSCU.US,D,20161109,000000,38.6045,39.4335,38.1648,39.4335,6188.7650105346,0
+PSCU.US,D,20161110,000000,39.5652,39.5652,37.9618,38.9244,24520.797767307,0
+PSCU.US,D,20161111,000000,38.8581,39.9108,38.8492,39.7375,12639.055577886,0
+PSCU.US,D,20161114,000000,39.8287,39.9782,39.6691,39.79,12460.329618208,0
+PSCU.US,D,20161115,000000,39.9881,40.0514,39.9227,40.0168,4783.1913615439,0
+PSCU.US,D,20161116,000000,40.0673,40.195,39.79,40.1683,4043.0437432176,0
+PSCU.US,D,20161117,000000,40.2624,40.5169,40.1584,40.1683,14181.955387985,0
+PSCU.US,D,20161118,000000,40.2446,40.51,40.2376,40.4526,11230.452675341,0
+PSCU.US,D,20161121,000000,40.4724,40.9131,40.4724,40.9121,9208.9308037324,0
+PSCU.US,D,20161122,000000,41.0071,41.6885,41.0071,41.6885,8188.0723560818,0
+PSCU.US,D,20161123,000000,41.3538,41.536,41.2102,41.2587,22763.830706068,0
+PSCU.US,D,20161125,000000,41.2488,41.9341,41.2488,41.8836,3785.5571911395,0
+PSCU.US,D,20161128,000000,41.9519,42.3253,41.8925,42.2569,7026.858493769,0
+PSCU.US,D,20161129,000000,42.1035,42.3402,42.1035,42.1886,32421.091035772,0
+PSCU.US,D,20161130,000000,41.7905,41.8687,40.8427,40.8427,9739.0501756577,0
+PSCU.US,D,20161201,000000,40.7933,40.9982,40.4436,40.614,5658.6456386092,0
+PSCU.US,D,20161202,000000,40.6615,41.1388,40.6615,40.8269,10770.006135154,0
+PSCU.US,D,20161205,000000,40.8269,41.226,40.7001,41.226,66474.949737074,0
+PSCU.US,D,20161206,000000,41.3954,41.4796,40.9893,41.437,7601.4069178177,0
+PSCU.US,D,20161207,000000,41.5043,42.1391,41.428,42.1292,8517.2512422678,0
+PSCU.US,D,20161208,000000,41.9677,42.5174,41.8341,42.5174,9928.8833983663,0
+PSCU.US,D,20161209,000000,42.5442,42.6986,42.4442,42.66,14773.669582172,0
+PSCU.US,D,20161212,000000,42.5254,42.762,42.5254,42.6956,24163.345847951,0
+PSCU.US,D,20161213,000000,43.0096,43.0096,42.8105,42.9145,3169.6089685215,0
+PSCU.US,D,20161214,000000,43.0185,43.0185,42.1629,42.1629,9173.5895122707,0
+PSCU.US,D,20161215,000000,42.1391,42.66,42.1391,42.6036,8125.4677826353,0
+PSCU.US,D,20161216,000000,42.8214,42.8363,42.4798,42.6076,12500.719665593,0
+PSCU.US,D,20161219,000000,42.7957,43.0521,42.662,42.968,17324.301074522,0
+PSCU.US,D,20161220,000000,42.9769,43.1383,42.864,43.1383,7404.5054368168,0
+PSCU.US,D,20161221,000000,43.2849,43.2849,42.8363,42.8363,8091.1362423583,0
+PSCU.US,D,20161222,000000,42.5056,42.7274,42.4798,42.6729,4895.2737430367,0
+PSCU.US,D,20161223,000000,42.8046,42.9769,42.76,42.9769,1993.2488384394,0
+PSCU.US,D,20161227,000000,43.1453,43.378,42.8878,43.2691,14509.114771801,0
+PSCU.US,D,20161228,000000,43.3225,43.3225,42.5264,42.5758,6522.9926526438,0
+PSCU.US,D,20161229,000000,42.5402,43.0383,42.5402,43.0205,8921.1517161157,0
+PSCU.US,D,20161230,000000,43.2621,43.2621,42.5402,42.5402,23808.923182149,0
+PSCU.US,D,20170103,000000,42.8224,43.3414,42.5956,43.1789,10666.001763139,0
+PSCU.US,D,20170104,000000,43.6524,43.8544,43.0869,43.8544,10444.866253707,0
+PSCU.US,D,20170105,000000,43.9901,43.9901,43.4394,43.487,6856.2105435683,0
+PSCU.US,D,20170106,000000,43.581,43.591,43.0521,43.1047,17834.225422754,0
+PSCU.US,D,20170109,000000,43.2354,43.2354,42.1945,42.2461,6587.6167284594,0
+PSCU.US,D,20170110,000000,42.2005,42.3976,42.1183,42.3976,9853.1520595198,0
+PSCU.US,D,20170111,000000,42.4996,42.654,42.3431,42.6432,7056.141278123,0
+PSCU.US,D,20170112,000000,42.6907,42.6907,42.1906,42.4996,3156.4822031214,0
+PSCU.US,D,20170113,000000,42.6264,42.6907,42.4946,42.5322,3649.2407812159,0
+PSCU.US,D,20170117,000000,42.7709,42.8066,42.6808,42.6808,3670.4455560929,0
+PSCU.US,D,20170118,000000,42.4996,42.7333,42.4996,42.5302,5895.9371669949,0
+PSCU.US,D,20170119,000000,42.4451,42.4451,42.0063,42.0866,6699.6991099522,0
+PSCU.US,D,20170120,000000,42.2649,42.356,42.1579,42.1936,5312.3009822846,0
+PSCU.US,D,20170123,000000,42.1045,42.252,42.0609,42.1133,7836.6789438341,0
+PSCU.US,D,20170124,000000,42.1847,42.3798,42.1094,42.3094,11621.226383789,0
+PSCU.US,D,20170125,000000,42.3798,42.6382,42.3798,42.463,9413.9102942102,0
+PSCU.US,D,20170126,000000,42.4451,42.4758,42.3619,42.4174,4629.7091814817,0
+PSCU.US,D,20170127,000000,42.6382,42.6382,42.151,42.4698,8985.7757919314,0
+PSCU.US,D,20170130,000000,42.4698,42.4698,41.9509,42.1223,10129.823884105,0
+PSCU.US,D,20170131,000000,42.2381,42.6996,42.2381,42.6452,4775.1133520669,0
+PSCU.US,D,20170201,000000,42.968,42.968,41.4488,41.6667,11160.779843602,0
+PSCU.US,D,20170202,000000,41.8479,42.0271,41.7519,41.9787,4805.4058876055,0
+PSCU.US,D,20170203,000000,42.256,42.4016,42.1045,42.3708,7057.1510293076,0
+PSCU.US,D,20170206,000000,42.2718,42.2718,41.8479,41.8479,4918.4980202829,0
+PSCU.US,D,20170207,000000,41.9005,41.9539,41.7083,41.7925,6755.2354251063,0
+PSCU.US,D,20170208,000000,41.8737,42.1292,41.7835,41.9005,4051.1217526945,0
+PSCU.US,D,20170209,000000,41.9113,42.2005,41.9113,42.1757,8951.4442516543,0
+PSCU.US,D,20170210,000000,42.0955,42.5402,42.0955,42.5302,8708.094216161,0
+PSCU.US,D,20170213,000000,42.6026,42.6442,42.4074,42.567,14519.212283647,0
+PSCU.US,D,20170214,000000,42.5402,42.5402,42.1084,42.2926,8933.2687303312,0
+PSCU.US,D,20170215,000000,42.0331,42.2282,41.8657,42.2282,5257.7744183152,0
+PSCU.US,D,20170216,000000,42.2906,42.4758,42.1649,42.4174,7040.9950103537,0
+PSCU.US,D,20170217,000000,42.2985,42.2985,41.9391,42.2649,3562.4021793386,0
+PSCU.US,D,20170221,000000,42.453,42.9601,42.453,42.8957,4862.9617051288,0
+PSCU.US,D,20170222,000000,43.0383,43.0443,42.6382,42.9849,6434.1345483972,0
+PSCU.US,D,20170223,000000,42.9631,43.1363,42.8224,42.8799,7416.6224510323,0
+PSCU.US,D,20170224,000000,42.8066,42.9215,42.762,42.8244,3208.9892647217,0
+PSCU.US,D,20170227,000000,42.6996,43.1175,42.6996,43.1175,3104.9848927058,0
+PSCU.US,D,20170228,000000,43.1889,43.1889,42.463,42.5352,7264.1500221547,0
+PSCU.US,D,20170301,000000,42.3798,43.1353,42.3798,42.8878,12573.421750885,0
+PSCU.US,D,20170302,000000,42.8878,42.968,42.5302,42.6254,3257.4573215834,0
+PSCU.US,D,20170303,000000,42.463,42.463,41.8024,42.0777,3387.7152243994,0
+PSCU.US,D,20170306,000000,41.7113,41.8569,41.7113,41.7489,5570.7972855473,0
+PSCU.US,D,20170307,000000,41.534,41.6736,41.534,41.6736,2056.8631630705,0
+PSCU.US,D,20170308,000000,41.4192,41.4192,40.9417,40.9665,8615.1971071759,0
+PSCU.US,D,20170309,000000,41.0705,41.1923,41.02,41.0804,8326.4082683747,0
+PSCU.US,D,20170310,000000,41.1824,41.3468,41.0299,41.2864,3685.5918238622,0
+PSCU.US,D,20170313,000000,41.2498,41.527,41.0616,41.4914,6973.3416809842,0
+PSCU.US,D,20170314,000000,41.3844,41.5706,41.3746,41.527,2479.9489094262,0
+PSCU.US,D,20170315,000000,41.9915,42.5372,41.9697,42.4174,25917.283655636,0
+PSCU.US,D,20170316,000000,42.3619,42.4442,42.2817,42.2876,3060.5558405825,0
+PSCU.US,D,20170317,000000,42.2906,43.0087,42.2906,43.0087,3333.1886604299,0
+PSCU.US,D,20170320,000000,43.0304,43.0304,42.5798,42.7531,3335.2081627991,0
+PSCU.US,D,20170321,000000,42.9323,42.9779,42.6382,42.7878,4958.8880676677,0
+PSCU.US,D,20170322,000000,42.6124,42.6531,42.4442,42.6194,2032.6291346396,0
+PSCU.US,D,20170323,000000,42.7086,43.2107,42.7086,42.7888,3499.7976058921,0
+PSCU.US,D,20170324,000000,42.7274,43.1542,42.7274,43.0651,6165.5407332884,0
+PSCU.US,D,20170327,000000,42.8957,42.8957,42.6511,42.7531,2057.8729142551,0
+PSCU.US,D,20170328,000000,42.7432,42.8868,42.7432,42.8868,1865.0104379927,0
+PSCU.US,D,20170329,000000,43.0819,43.0819,42.9037,43.0304,2430.4711013798,0
+PSCU.US,D,20170330,000000,43.0304,43.2156,42.9323,43.2156,2583.953281442,0
+PSCU.US,D,20170331,000000,43.3711,43.38,43.2958,43.2958,2131.5847507323,0
+PSCU.US,D,20170403,000000,43.2295,43.2295,42.654,42.9086,5344.6130201925,0
+PSCU.US,D,20170404,000000,43.6524,44.6684,43.6524,44.506,47186.682608467,0
+PSCU.US,D,20170405,000000,44.8734,45.0566,44.71,44.8883,5242.6281505459,0
+PSCU.US,D,20170406,000000,44.9328,45.025,44.9328,45.025,1167.2723694205,0
+PSCU.US,D,20170407,000000,45.1883,45.3607,45.1824,45.2647,6695.6601052137,0
+PSCU.US,D,20170410,000000,45.742,45.742,45.3399,45.5369,11326.37903788,0
+PSCU.US,D,20170411,000000,45.7301,45.8608,45.636,45.6816,9271.5353771788,0
+PSCU.US,D,20170412,000000,45.9302,45.939,45.6835,45.8311,54394.286564282,0
+PSCU.US,D,20170413,000000,45.9836,45.9836,45.4745,45.4745,7233.8574866161,0
+PSCU.US,D,20170417,000000,45.6816,46.0282,45.6449,46.0282,3068.6338500595,0
+PSCU.US,D,20170418,000000,46.0351,46.0351,45.8578,45.9836,4797.3278781286,0
+PSCU.US,D,20170419,000000,46.1064,46.1064,45.9302,45.9302,2083.1166938706,0
+PSCU.US,D,20170420,000000,45.937,46.0282,45.9212,45.9212,902.71755905008,0
+PSCU.US,D,20170421,000000,46.0153,46.2134,46.0153,46.1411,5801.0205556406,0
+PSCU.US,D,20170424,000000,46.3847,46.4283,46.1411,46.2659,19727.508893917,0
+PSCU.US,D,20170425,000000,46.3847,46.658,46.3847,46.4609,23427.237234364,0
+PSCU.US,D,20170426,000000,46.5343,47.1878,46.5343,47.0146,301115.88126309,0
+PSCU.US,D,20170427,000000,46.9789,47.2899,46.8462,46.8462,42935.630121218,0
+PSCU.US,D,20170428,000000,46.8987,46.8987,46.0004,46.0539,20946.278573753,0
+PSCU.US,D,20170501,000000,46.3193,46.5966,45.6419,45.7697,8809.0693346229,0
+PSCU.US,D,20170502,000000,45.8301,45.8538,45.4914,45.7242,8948.4149981005,0
+PSCU.US,D,20170503,000000,45.84,45.84,45.1735,45.3161,10111.648362783,0
+PSCU.US,D,20170504,000000,45.3785,45.3875,44.5159,44.8724,22858.747317423,0
+PSCU.US,D,20170505,000000,44.9418,45.3607,44.8714,45.2983,6586.6069772748,0
+PSCU.US,D,20170508,000000,45.4131,45.4131,44.9536,45.1269,10296.432829568,0
+PSCU.US,D,20170509,000000,45.1359,45.1359,44.6228,44.6566,11565.690068635,0
+PSCU.US,D,20170510,000000,44.5615,44.8784,44.5615,44.8784,11422.305400419,0
+PSCU.US,D,20170511,000000,44.606,44.606,44.3357,44.405,8566.7290503142,0
+PSCU.US,D,20170512,000000,44.3812,44.6021,44.3001,44.5862,2843.4593358893,0
+PSCU.US,D,20170515,000000,44.5684,44.915,44.5684,44.7446,4713.5185298051,0
+PSCU.US,D,20170516,000000,44.809,44.809,44.2643,44.3267,78938.308608835,0
+PSCU.US,D,20170517,000000,44.0237,44.2387,43.9465,43.9901,8311.2620006054,0
+PSCU.US,D,20170518,000000,43.9306,44.1871,43.9306,44.1069,3847.1520134014,0
+PSCU.US,D,20170519,000000,44.2029,44.5159,44.2029,44.3267,5639.4603661015,0
+PSCU.US,D,20170522,000000,44.3001,44.6813,44.3001,44.5436,16786.103693119,0
+PSCU.US,D,20170523,000000,44.7912,44.9081,44.6664,44.71,272327.87498959,0
+PSCU.US,D,20170524,000000,44.71,45.1269,44.71,45.0566,7685.2162661411,0
+PSCU.US,D,20170525,000000,45.0755,45.4211,45.0755,45.4211,56843.94293817,0
+PSCU.US,D,20170526,000000,45.3081,45.3507,45.1913,45.2181,4036.9852361099,0
+PSCU.US,D,20170530,000000,45.3161,45.4053,45.2181,45.2695,12678.435874086,0
+PSCU.US,D,20170531,000000,45.3607,45.5716,45.1913,45.5716,4911.4297619906,0
+PSCU.US,D,20170601,000000,45.6726,46.2045,45.6726,46.1975,14907.966489727,0
+PSCU.US,D,20170602,000000,46.248,46.8769,46.2134,46.7204,9268.5061236249,0
+PSCU.US,D,20170605,000000,46.658,46.6858,46.249,46.3322,24397.608122783,0
+PSCU.US,D,20170606,000000,46.2936,46.4441,46.152,46.3114,7641.7969652025,0
+PSCU.US,D,20170607,000000,46.2847,46.4877,46.2738,46.2738,5145.6920368224,0
+PSCU.US,D,20170608,000000,46.3847,46.5243,46.0232,46.5243,5331.4862547924,0
+PSCU.US,D,20170609,000000,46.4263,46.9344,46.4263,46.9344,4931.624785683,0
+PSCU.US,D,20170612,000000,46.96,47.3562,46.9244,47.1404,12153.365258083,0
+PSCU.US,D,20170613,000000,47.281,47.281,46.8928,47.1404,2301.2229497485,0
+PSCU.US,D,20170614,000000,47.4483,47.4483,47.1225,47.274,4498.4415274811,0
+PSCU.US,D,20170615,000000,47.1225,47.175,46.9156,47.0146,10833.620459785,0
+PSCU.US,D,20170616,000000,47.0394,47.1819,46.862,47.1819,9873.3470832122,0
+PSCU.US,D,20170619,000000,47.1324,47.1324,46.6065,46.6065,8457.6759223753,0
+PSCU.US,D,20170620,000000,47.0868,47.0868,46.1222,46.2302,18572.353538711,0
+PSCU.US,D,20170621,000000,46.2659,46.2659,45.6984,45.6984,4768.0450937746,0
+PSCU.US,D,20170622,000000,45.7083,45.9668,45.6904,45.8301,1792.3083527001,0
+PSCU.US,D,20170623,000000,45.939,46.1064,45.8628,46.045,3564.4216817078,0
+PSCU.US,D,20170626,000000,46.1975,46.2639,46.0777,46.2391,1871.0689451004,0
+PSCU.US,D,20170627,000000,46.1222,46.1222,45.7518,45.8736,10230.799002567,0
+PSCU.US,D,20170628,000000,46.2223,46.2223,46.0351,46.0351,2049.7949047781,0
+PSCU.US,D,20170629,000000,45.9737,45.9737,45.6083,45.84,3701.7478428161,0
+PSCU.US,D,20170630,000000,45.8311,45.9756,45.8311,45.9756,1976.0830683009,0
+PSCU.US,D,20170705,000000,45.9737,45.9737,45.3607,45.4745,7661.9919888949,0
+PSCU.US,D,20170706,000000,45.3696,45.43,45.2141,45.2141,2564.7680089342,0
+PSCU.US,D,20170707,000000,45.3081,45.4181,45.3003,45.3865,2312.3302127793,0
+PSCU.US,D,20170710,000000,45.43,45.43,45.0131,45.0755,2903.0346557819,0
+PSCU.US,D,20170711,000000,44.9665,44.9675,44.6466,44.7298,4903.3517525136,0
+PSCU.US,D,20170712,000000,44.915,45.0527,44.8684,45.0527,2826.2935657508,0
+PSCU.US,D,20170713,000000,44.9418,44.9418,44.5159,44.5159,1687.2942294996,0
+PSCU.US,D,20170714,000000,44.4347,44.8626,44.4347,44.7912,12944.000435641,0
+PSCU.US,D,20170717,000000,44.6842,45.0517,44.6842,45.0299,3812.8204731243,0
+PSCU.US,D,20170718,000000,45.0943,45.3081,45.0398,45.1636,9616.8702823188,0
+PSCU.US,D,20170719,000000,45.3161,45.7251,45.3161,45.6083,7376.2324036475,0
+PSCU.US,D,20170720,000000,46.0351,46.6927,46.0351,46.5531,6143.3262072267,0
+PSCU.US,D,20170721,000000,46.6065,47.1027,46.6065,46.9978,5598.060567532,0
+PSCU.US,D,20170724,000000,46.7739,46.8551,46.4263,46.5441,5816.1668234099,0
+PSCU.US,D,20170725,000000,46.4877,46.764,46.4085,46.6224,9276.5841331019,0
+PSCU.US,D,20170726,000000,46.6224,46.862,46.5937,46.7382,59783.328636598,0
+PSCU.US,D,20170727,000000,46.7204,46.8551,46.6224,46.8175,12843.025317179,0
+PSCU.US,D,20170728,000000,46.6937,46.7105,46.2579,46.4709,31054.897682981,0
+PSCU.US,D,20170731,000000,46.6402,46.6402,46.2847,46.3371,70779.519037108,0
+PSCU.US,D,20170801,000000,46.5699,46.759,46.5155,46.6937,9519.9341685953,0
+PSCU.US,D,20170802,000000,46.8798,46.8798,46.5343,46.6491,7569.0948799098,0
+PSCU.US,D,20170803,000000,46.4391,46.8274,46.4391,46.769,7111.6775932771,0
+PSCU.US,D,20170804,000000,47.0482,47.8058,47.0482,47.8058,9287.6913961327,0
+PSCU.US,D,20170807,000000,47.5781,47.8682,47.5781,47.7761,4306.5888024033,0
+PSCU.US,D,20170808,000000,47.7623,48.0474,47.7623,47.8405,7030.8974985075,0
+PSCU.US,D,20170809,000000,47.7435,47.9207,47.6087,47.6087,17114.27282812,0
+PSCU.US,D,20170810,000000,47.7335,47.7702,47.6087,47.6513,3060.5558405825,0
+PSCU.US,D,20170811,000000,47.9455,47.993,47.2532,47.5641,7945.732071773,0
+PSCU.US,D,20170814,000000,47.8762,47.895,47.6741,47.8098,24434.968916614,0
+PSCU.US,D,20170815,000000,47.8405,47.8762,47.6553,47.6899,5712.1624513941,0
+PSCU.US,D,20170816,000000,47.7494,47.891,47.7078,47.7484,3276.6425940912,0
+PSCU.US,D,20170817,000000,47.6087,47.6473,47.1404,47.1928,5915.1224395027,0
+PSCU.US,D,20170818,000000,47.0224,47.3335,46.9978,47.176,4523.6853070966,0
+PSCU.US,D,20170821,000000,47.175,47.4929,46.5273,47.3225,6057.497356534,0
+PSCU.US,D,20170822,000000,47.5018,47.6909,47.3621,47.6841,9119.0629483012,0
+PSCU.US,D,20170823,000000,47.6979,47.9455,47.6553,47.9178,7604.4361713715,0
+PSCU.US,D,20170824,000000,47.8138,48.1624,47.8138,48.089,7642.8067163871,0
+PSCU.US,D,20170825,000000,48.1624,48.205,48.0276,48.1078,10136.892142398,0
+PSCU.US,D,20170828,000000,48.2168,48.2782,48.0276,48.1078,9564.3632207185,0
+PSCU.US,D,20170829,000000,48.0376,48.2505,48.0376,48.1702,3174.6577244446,0
+PSCU.US,D,20170830,000000,48.0276,48.1268,47.9336,48.089,5843.4301053947,0
+PSCU.US,D,20170831,000000,48.1624,48.5961,48.1624,48.5327,73925.903728383,0
+PSCU.US,D,20170901,000000,48.6061,48.7853,48.5021,48.7853,6914.7761122762,0
+PSCU.US,D,20170905,000000,48.8467,48.8536,48.4169,48.5783,14622.206904479,0
+PSCU.US,D,20170906,000000,48.6407,48.92,47.9207,47.9455,9681.4943581344,0
+PSCU.US,D,20170907,000000,47.9841,47.9841,47.5097,47.6355,5442.5588851006,0
+PSCU.US,D,20170908,000000,47.5107,47.9366,47.3433,47.8217,6102.9361598419,0
+PSCU.US,D,20170911,000000,47.8247,47.8247,47.6831,47.7078,4737.752558236,0
+PSCU.US,D,20170912,000000,47.6831,47.7435,47.278,47.3315,4129.8823450949,0
+PSCU.US,D,20170913,000000,47.3008,47.5177,47.2621,47.2621,6157.4627238114,0
+PSCU.US,D,20170914,000000,47.1898,47.5553,47.1898,47.5553,5489.0074395931,0
+PSCU.US,D,20170915,000000,47.4137,47.7237,47.4137,47.5999,9645.1433154881,0
+PSCU.US,D,20170918,000000,47.7078,47.9148,47.5405,47.5405,11046.67795974,0
+PSCU.US,D,20170919,000000,47.5919,47.7415,47.5305,47.6701,6054.4681029802,0
+PSCU.US,D,20170920,000000,47.5919,47.7543,47.5641,47.5641,6240.2623209502,0
+PSCU.US,D,20170921,000000,47.5405,47.5553,47.3325,47.3612,5719.2307096864,0
+PSCU.US,D,20170922,000000,47.5117,47.5919,47.3612,47.4225,6367.4909702123,0
+PSCU.US,D,20170925,000000,47.4225,47.8504,47.3959,47.8326,8548.553528991,0
+PSCU.US,D,20170926,000000,47.9464,48.0564,47.9187,48.0336,2507.2121914109,0
+PSCU.US,D,20170927,000000,47.7623,47.987,47.5117,47.987,8022.4731618041,0
+PSCU.US,D,20170928,000000,47.9851,48.1,47.9078,48.09,11602.041111281,0
+PSCU.US,D,20170929,000000,48.1366,48.2128,47.7029,47.8058,6155.4432214422,0
+PSCU.US,D,20171002,000000,47.8058,48.3951,47.8058,48.3327,9517.914666226,0
+PSCU.US,D,20171003,000000,48.509,48.9279,48.2406,48.9279,4460.0709824656,0
+PSCU.US,D,20171004,000000,49.0269,49.5508,49.0269,49.3864,7468.1197614479,0
+PSCU.US,D,20171005,000000,49.5974,49.7657,49.4637,49.5063,7676.1285054795,0
+PSCU.US,D,20171006,000000,49.3042,49.3042,49.0804,49.1606,19780.015955517,0
+PSCU.US,D,20171009,000000,49.215,49.2498,49.1428,49.2132,8695.9772019455,0
+PSCU.US,D,20171010,000000,49.2854,49.532,49.2854,49.4864,3652.2700347697,0
+PSCU.US,D,20171011,000000,49.5895,49.7786,49.534,49.6152,3255.4378192142,0
+PSCU.US,D,20171012,000000,49.5895,49.6519,49.4042,49.5696,1658.0114451457,0
+PSCU.US,D,20171013,000000,49.5756,49.6776,49.322,49.3944,7749.8403419568,0
+PSCU.US,D,20171016,000000,49.1864,49.3498,48.9705,49.0042,9514.8854126722,0
+PSCU.US,D,20171017,000000,49.1606,49.3775,49.117,49.1358,7296.4620600625,0
+PSCU.US,D,20171018,000000,49.1358,49.4855,49.121,49.4855,4892.2444894828,0
+PSCU.US,D,20171019,000000,49.0982,49.5766,48.6159,49.4132,5658.6456386092,0
+PSCU.US,D,20171020,000000,49.3944,49.7578,49.3944,49.424,6074.6631266726,0
+PSCU.US,D,20171023,000000,49.4993,49.4993,49.1784,49.2062,16792.162200227,0
+PSCU.US,D,20171024,000000,49.2666,49.3042,48.9883,49.0358,5372.8860533618,0
+PSCU.US,D,20171025,000000,48.913,49.234,48.7497,49.1358,7768.0158632799,0
+PSCU.US,D,20171026,000000,49.322,49.6687,49.322,49.6073,7327.7643467857,0
+PSCU.US,D,20171027,000000,49.4726,50.0628,49.4726,50.0589,4486.3245132657,0
+PSCU.US,D,20171030,000000,49.8559,50.044,49.223,49.3498,11438.461419373,0
+PSCU.US,D,20171031,000000,49.4042,49.7429,49.32,49.6776,4145.0286128642,0
+PSCU.US,D,20171101,000000,49.8826,49.8826,49.3676,49.4429,3153.4529495676,0
+PSCU.US,D,20171102,000000,49.4914,49.4914,48.8091,48.8091,4643.8456980664,0
+PSCU.US,D,20171103,000000,48.8397,48.8397,48.0188,48.0188,6029.2243233647,0
+PSCU.US,D,20171106,000000,48.2168,48.3763,48.2168,48.3565,1891.2639687928,0
+PSCU.US,D,20171107,000000,48.3664,48.5109,48.3664,48.4515,5367.8372974387,0
+PSCU.US,D,20171108,000000,48.5615,48.6437,48.0842,48.3852,2423.4028430875,0
+PSCU.US,D,20171109,000000,48.2396,48.2396,48.1148,48.193,4653.9432099126,0
+PSCU.US,D,20171110,000000,48.0634,48.2891,48.0634,48.1722,5641.4798684707,0
+PSCU.US,D,20171113,000000,48.1366,48.2515,48.0286,48.1416,5250.7061600228,0
+PSCU.US,D,20171114,000000,48.1594,48.7893,48.1594,48.7705,3154.4627007522,0
+PSCU.US,D,20171115,000000,48.7705,48.9021,48.7129,48.7981,4350.008103342,0
+PSCU.US,D,20171116,000000,48.8319,49.0725,48.5803,48.9883,4559.0265985583,0
+PSCU.US,D,20171117,000000,49.0269,49.1636,48.8319,49.1408,3333.1886604299,0
+PSCU.US,D,20171120,000000,49.322,49.322,49.0725,49.1686,7027.8682449536,0
+PSCU.US,D,20171121,000000,49.3944,49.8291,49.3944,49.8291,1769.0840754538,0
+PSCU.US,D,20171122,000000,49.9529,49.9529,49.8193,49.8193,807.80094769582,0
+PSCU.US,D,20171124,000000,49.6855,49.6855,49.6855,49.6855,187.81372033928,0
+PSCU.US,D,20171127,000000,50.0083,50.1836,50.0083,50.1836,3025.2145491209,0
+PSCU.US,D,20171128,000000,50.0083,50.5689,50.0083,50.3638,5572.8167879165,0
+PSCU.US,D,20171129,000000,50.6323,51.0453,50.56,51.0423,10149.009156614,0
+PSCU.US,D,20171130,000000,50.9095,51.282,50.9095,51.1581,4204.6039327568,0
+PSCU.US,D,20171201,000000,51.1215,51.1562,50.15,50.9323,8035.5999272042,0
+PSCU.US,D,20171204,000000,51.069,51.1601,50.6739,50.8283,5849.4886125024,0
+PSCU.US,D,20171205,000000,50.5442,50.5442,50.0163,50.0163,4424.7296910039,0
+PSCU.US,D,20171206,000000,49.8391,50.0935,49.4726,49.4825,7031.9072496921,0
+PSCU.US,D,20171207,000000,49.3577,49.7399,49.1686,49.5251,5663.6943945323,0
+PSCU.US,D,20171208,000000,49.5419,49.8459,49.5419,49.6538,4464.109987204,0
+PSCU.US,D,20171211,000000,49.7301,50.1114,49.7301,49.8033,5100.2532335145,0
+PSCU.US,D,20171212,000000,49.7509,49.7509,49.1686,49.2042,34146.755810287,0
+PSCU.US,D,20171213,000000,49.8193,49.8193,49.2982,49.4825,3718.9136129546,0
+PSCU.US,D,20171214,000000,49.0269,49.0695,48.6357,48.6357,6132.2189441959,0
+PSCU.US,D,20171215,000000,48.6893,49.3112,48.1624,49.2954,5520.3097263163,0
+PSCU.US,D,20171218,000000,49.2666,49.5102,48.7952,48.9309,11270.842722726,0
+PSCU.US,D,20171219,000000,48.7803,48.7803,47.685,47.7098,6493.7098682898,0
+PSCU.US,D,20171220,000000,47.7365,48,47.7365,47.8643,13577.114428397,0
+PSCU.US,D,20171221,000000,47.8464,48.0168,47.6464,47.7107,3544.2266580154,0
+PSCU.US,D,20171222,000000,47.5939,47.6989,47.4047,47.6147,3964.2831508172,0
+PSCU.US,D,20171226,000000,47.5919,47.8989,47.5919,47.5919,6282.6718707043,0
+PSCU.US,D,20171227,000000,47.792,47.9534,47.5999,47.6603,1998.2975943625,0
+PSCU.US,D,20171228,000000,47.7464,47.8742,47.6325,47.8672,4653.9432099126,0
+PSCU.US,D,20171229,000000,47.992,48.1178,47.8098,47.8286,4521.6658047274,0
+PSCU.US,D,20180102,000000,47.8643,47.987,47.4592,47.6781,7255.0622614931,0
+PSCU.US,D,20180103,000000,47.7098,47.8128,47.2958,47.4018,24585.421843123,0
+PSCU.US,D,20180104,000000,47.4731,47.4731,47.2096,47.3206,9578.4997373032,0
+PSCU.US,D,20180105,000000,47.3582,47.3681,46.9402,47.0829,10511.509831892,0
+PSCU.US,D,20180108,000000,46.9036,47.7286,46.9036,47.5939,12049.360886068,0
+PSCU.US,D,20180109,000000,47.5207,47.5207,47.168,47.2067,5379.9543116542,0
+PSCU.US,D,20180110,000000,46.8759,46.8759,46.3897,46.4511,11459.66619425,0
+PSCU.US,D,20180111,000000,46.5145,47.0314,46.5145,47.0314,13954.761371445,0
+PSCU.US,D,20180112,000000,46.9392,47.4731,46.9314,47.4731,5038.6584112527,0
+PSCU.US,D,20180116,000000,47.4919,47.8554,47.0394,47.0868,17683.772496246,0
+PSCU.US,D,20180117,000000,47.2849,47.4018,47.0968,47.2086,10398.417699215,0
+PSCU.US,D,20180118,000000,47.2661,47.2661,46.7858,46.7858,4435.8369540347,0
+PSCU.US,D,20180119,000000,46.9492,47.1106,46.0272,46.9224,12498.700163224,0
+PSCU.US,D,20180122,000000,46.8125,47.4631,46.8125,47.4295,6533.09016449,0
+PSCU.US,D,20180123,000000,47.5641,47.6662,47.3582,47.3829,9281.632889025,0
+PSCU.US,D,20180124,000000,47.6711,47.6909,47.4285,47.4761,3972.3611602942,0
+PSCU.US,D,20180125,000000,47.2245,47.5741,47.0582,47.5741,15061.448669788,0
+PSCU.US,D,20180126,000000,47.6365,47.6513,47.2265,47.4176,14539.40730734,0
+PSCU.US,D,20180129,000000,47.1037,47.2433,47.0482,47.1037,5297.1547145153,0
+PSCU.US,D,20180130,000000,47.1413,47.1413,46.9572,47.0394,4223.7892052645,0
+PSCU.US,D,20180131,000000,47.1611,47.1611,46.5521,46.8938,6844.0935293528,0
+PSCU.US,D,20180201,000000,46.5966,46.6065,46.1866,46.2332,13140.901916642,0
+PSCU.US,D,20180202,000000,45.9816,46.2431,45.9529,45.9529,28143.785017722,0
+PSCU.US,D,20180205,000000,45.845,45.9084,44.614,44.6466,46145.629137124,0
+PSCU.US,D,20180206,000000,43.7514,44.5684,42.6026,44.3961,24190.609129936,0
+PSCU.US,D,20180207,000000,44.0148,44.6417,44.0148,44.3673,17053.687757043,0
+PSCU.US,D,20180208,000000,44.1891,44.3218,43.5354,43.5354,14906.956738542,0
+PSCU.US,D,20180209,000000,43.8603,43.9445,43.4275,43.9445,1926.6052602545,0
+PSCU.US,D,20180212,000000,44.2139,44.7288,43.9603,44.5823,18844.986358559,0
+PSCU.US,D,20180213,000000,44.3495,44.5862,44.1723,44.3495,15411.832330852,0
+PSCU.US,D,20180214,000000,44.1069,44.5674,43.9702,44.4476,9505.7976520106,0
+PSCU.US,D,20180215,000000,44.5862,45.0943,44.5516,45.0943,3814.8399754935,0
+PSCU.US,D,20180216,000000,45.3469,45.8084,45.2705,45.7746,5272.9206860845,0
+PSCU.US,D,20180220,000000,45.5161,45.7726,45.1656,45.2211,3156.4822031214,0
+PSCU.US,D,20180221,000000,45.0477,45.1438,44.2683,44.2683,15533.002473006,0
+PSCU.US,D,20180222,000000,44.713,44.9477,44.1159,44.405,6137.267700119,0
+PSCU.US,D,20180223,000000,44.606,45.8084,44.606,45.7984,8247.6476759743,0
+PSCU.US,D,20180226,000000,45.6647,46.0182,45.6647,45.9182,6589.6362308287,0
+PSCU.US,D,20180227,000000,46.1718,46.1718,45.5083,45.5538,4766.0255914053,0
+PSCU.US,D,20180228,000000,45.0022,45.0022,44.2555,44.2555,4436.8467052193,0
+PSCU.US,D,20180301,000000,44.3218,44.5278,44.0881,44.4317,11119.380045033,0
+PSCU.US,D,20180302,000000,44.2237,44.3495,44.097,44.097,2323.4374758101,0
+PSCU.US,D,20180305,000000,44.2139,44.7626,44.2139,44.7626,3162.5407102291,0
+PSCU.US,D,20180306,000000,44.9042,44.9042,44.4595,44.6011,1062.25824622,0
+PSCU.US,D,20180307,000000,44.3139,45.0388,44.3139,45.0388,2505.1926890417,0
+PSCU.US,D,20180308,000000,45.1458,45.1458,44.6882,44.8844,2785.903518366,0
+PSCU.US,D,20180309,000000,44.8684,45.1081,44.8536,45.0477,4875.0787193443,0
+PSCU.US,D,20180312,000000,45.2369,45.3755,44.6595,45.3755,4610.5239089739,0
+PSCU.US,D,20180313,000000,45.5637,45.5637,44.815,44.8684,2450.6661250722,0
+PSCU.US,D,20180314,000000,44.9477,45.1557,44.9477,45.1557,1832.6984000849,0
+PSCU.US,D,20180315,000000,45.1755,45.1755,44.7388,44.8308,3676.5040632006,0
+PSCU.US,D,20180316,000000,44.921,45.4765,44.921,45.4765,5721.2502120557,0
+PSCU.US,D,20180319,000000,45.638,45.638,44.9477,45.1071,1557.0363266837,0
+PSCU.US,D,20180320,000000,45.3191,45.3657,45.0943,45.2211,4150.0773687873,0
+PSCU.US,D,20180321,000000,45.4736,45.5261,45.3171,45.3171,2314.3497151485,0
+PSCU.US,D,20180322,000000,45.0566,45.737,45.0566,45.1369,5310.2814799154,0
+PSCU.US,D,20180323,000000,44.921,44.921,44.7298,44.7298,1579.2508527453,0
+PSCU.US,D,20180326,000000,44.6952,44.819,44.4674,44.819,1588.3386134069,0
+PSCU.US,D,20180327,000000,44.8288,45.1279,44.8288,44.8665,4444.9247146963,0
+PSCU.US,D,20180328,000000,44.9685,45.2359,44.8942,45.0319,2186.1113147018,0
+PSCU.US,D,20180329,000000,45.2675,45.4379,45.2675,45.3933,3747.186646124,0
+PSCU.US,D,20180402,000000,45.0477,45.0477,44.0603,44.4258,2891.927392751,0
+PSCU.US,D,20180403,000000,44.3951,44.8288,44.3951,44.7952,1693.3527366074,0
+PSCU.US,D,20180404,000000,44.9873,45.5756,44.9873,45.5191,3498.7878547075,0
+PSCU.US,D,20180405,000000,45.4557,46.0004,45.4557,45.9568,4070.3070252023,0
+PSCU.US,D,20180406,000000,45.8906,46.3104,45.8538,45.9925,3400.8419897994,0
+PSCU.US,D,20180409,000000,45.7538,46.2609,45.7538,45.9192,3556.3436722309,0
+PSCU.US,D,20180410,000000,46.0084,46.1728,46.0084,46.1728,1703.4502484536,0
+PSCU.US,D,20180411,000000,46.3243,46.6313,46.3243,46.6313,1086.4922746509,0
+PSCU.US,D,20180412,000000,46.5877,46.6333,45.8806,45.9955,3988.5171792481,0
+PSCU.US,D,20180413,000000,45.9529,46.1242,45.9529,46.0628,22972.849201285,0
+PSCU.US,D,20180416,000000,46.6243,46.861,46.6243,46.861,7119.755602754,0
+PSCU.US,D,20180417,000000,46.9324,47.5285,46.9324,47.5285,1885.2054616851,0
+PSCU.US,D,20180418,000000,47.5117,47.6929,47.5117,47.5949,5989.8440271645,0
+PSCU.US,D,20180419,000000,47.4404,47.4404,47.1096,47.173,2144.7115161324,0
+PSCU.US,D,20180420,000000,47.1423,47.1423,46.8333,46.8462,2348.6812554256,0
+PSCU.US,D,20180423,000000,46.9364,46.9364,46.8908,46.8908,1143.0383409896,0
+PSCU.US,D,20180424,000000,47.176,47.4473,47.079,47.176,6075.6728778572,0
+PSCU.US,D,20180425,000000,47.3216,47.3216,47.1245,47.2968,9672.4065974728,0
+PSCU.US,D,20180426,000000,47.0076,47.2859,46.8808,47.2206,3301.8863737067,0
+PSCU.US,D,20180427,000000,47.2483,47.278,47.1046,47.168,3865.3275347245,0
+PSCU.US,D,20180430,000000,47.4839,47.4839,46.8442,46.8442,2805.0887908737,0
+PSCU.US,D,20180501,000000,46.6333,46.7501,46.6333,46.7501,1978.1025706701,0
+PSCU.US,D,20180502,000000,47.4008,47.6483,47.3681,47.4781,2686.9479022732,0
+PSCU.US,D,20180503,000000,47.1462,47.891,47.078,47.8316,1722.6355209613,0
+PSCU.US,D,20180504,000000,47.8029,48.2782,47.8029,48.1198,3529.0803902461,0
+PSCU.US,D,20180507,000000,47.9049,48.091,47.8841,47.993,5136.6042761608,0
+PSCU.US,D,20180508,000000,47.178,47.2483,47.0592,47.2394,4801.366882867,0
+PSCU.US,D,20180509,000000,47.3404,47.3572,47.0592,47.3572,1455.0514570371,0
+PSCU.US,D,20180510,000000,47.4651,47.8742,47.4433,47.8742,1938.72227447,0
+PSCU.US,D,20180511,000000,47.894,47.894,47.7841,47.7841,939.06860169639,0
+PSCU.US,D,20180514,000000,47.7068,47.7217,47.3216,47.3751,1636.8066702687,0
+PSCU.US,D,20180515,000000,47.2206,47.4929,47.168,47.3404,2882.8396320895,0
+PSCU.US,D,20180516,000000,47.4939,47.4939,47.2394,47.4839,5270.9011837152,0
+PSCU.US,D,20180517,000000,47.4839,47.6781,47.3998,47.3998,1376.2908646368,0
+PSCU.US,D,20180518,000000,47.4157,47.4157,47.2701,47.3681,3384.6859708455,0
+PSCU.US,D,20180521,000000,47.4216,47.8573,47.4216,47.7117,9192.7747847785,0
+PSCU.US,D,20180522,000000,47.8108,48.0188,47.8108,48.0188,1637.8164214533,0
+PSCU.US,D,20180523,000000,47.9197,47.9197,47.5415,47.5661,3735.0696319086,0
+PSCU.US,D,20180524,000000,47.6483,47.6939,47.6345,47.6345,701.77707331074,0
+PSCU.US,D,20180525,000000,47.1928,47.1928,47.1245,47.1819,3532.1096438,0
+PSCU.US,D,20180529,000000,46.978,47.5969,46.978,47.4661,2189.1405682557,0
+PSCU.US,D,20180530,000000,48.0286,48.1732,48.0286,48.1732,1092.5507817586,0
+PSCU.US,D,20180531,000000,47.9554,47.9554,47.7039,47.9187,2269.9206630253,0
+PSCU.US,D,20180601,000000,47.8029,47.9415,47.7841,47.8811,24468.290705706,0
+PSCU.US,D,20180604,000000,48.0208,48.101,47.9841,47.9841,809.82045006506,0
+PSCU.US,D,20180605,000000,47.993,48.101,47.8524,48.0465,2963.619726859,0
+PSCU.US,D,20180606,000000,47.9039,47.9039,47.0492,47.078,6000.9512901953,0
+PSCU.US,D,20180607,000000,47.3949,47.3949,46.9878,46.9878,4815.5033994517,0
+PSCU.US,D,20180608,000000,47.2453,47.2453,47.2453,47.2453,884.54203772692,0
+PSCU.US,D,20180611,000000,47.3057,47.3216,47.1245,47.1245,2171.9747981171,0
+PSCU.US,D,20180612,000000,47.4206,47.6583,47.4206,47.6355,4709.4795250666,0
+PSCU.US,D,20180613,000000,47.7296,47.9039,47.5047,47.5573,4250.0427360646,0
+PSCU.US,D,20180614,000000,47.7801,48.1286,47.7801,48.096,10457.993019107,0
+PSCU.US,D,20180615,000000,48.409,48.4901,48.296,48.4901,2182.0723099633,0
+PSCU.US,D,20180618,000000,48.7011,48.9715,48.6457,48.9655,12112.975210699,0
+PSCU.US,D,20180619,000000,48.9219,49.5756,48.9219,49.4766,3829.9862432628,0
+PSCU.US,D,20180620,000000,49.8133,49.8865,49.7191,49.7727,2884.8591344587,0
+PSCU.US,D,20180621,000000,49.6172,49.6945,49.2566,49.2566,30020.912469931,0
+PSCU.US,D,20180622,000000,49.5568,49.5568,49.33,49.4062,4814.4936482671,0
+PSCU.US,D,20180625,000000,49.5479,49.6271,49.4112,49.5766,2268.9109118406,0
+PSCU.US,D,20180626,000000,49.4488,49.8123,49.4488,49.6677,2644.5383525192,0
+PSCU.US,D,20180627,000000,49.6301,49.6301,49.3478,49.3478,5542.524252378,0
+PSCU.US,D,20180628,000000,49.2656,49.4171,49.2528,49.4171,965.32213249651,0
+PSCU.US,D,20180629,000000,49.5112,49.5201,49.1706,49.3577,73759.294782921,0
+PSCU.US,D,20180702,000000,49.1745,49.43,48.9368,49.3656,14213.257674708,0
+PSCU.US,D,20180703,000000,50.1213,50.3886,50.0103,50.1846,7115.7165980156,0
+PSCU.US,D,20180705,000000,50.2232,51.1175,50.1391,51.1175,36270.262551542,0
+PSCU.US,D,20180706,000000,51.1373,51.6296,51.1275,51.6296,10125.784879368,0
+PSCU.US,D,20180709,000000,51.6296,51.6296,50.5887,50.8273,18390.59832548,0
+PSCU.US,D,20180710,000000,50.7065,50.7987,50.6115,50.7789,3018.1462908285,0
+PSCU.US,D,20180711,000000,50.8442,50.8442,50.4342,50.4342,19920.371370179,0
+PSCU.US,D,20180712,000000,50.3956,50.5134,50.2886,50.3808,72573.846892177,0
+PSCU.US,D,20180713,000000,50.252,50.5887,49.9004,49.9004,6554.294939367,0
+PSCU.US,D,20180716,000000,49.6043,49.8409,49.6043,49.7271,20537.329343981,0
+PSCU.US,D,20180717,000000,49.8321,50.0609,49.4835,49.5766,10124.775128183,0
+PSCU.US,D,20180718,000000,49.5479,49.5568,48.8853,48.8853,7475.1880197402,0
+PSCU.US,D,20180719,000000,49.3676,49.5201,49.2468,49.5201,9538.1096899184,0
+PSCU.US,D,20180720,000000,49.5667,49.5667,49.0002,49.1309,7237.8964913546,0
+PSCU.US,D,20180723,000000,49.0834,49.0834,48.7081,49.0378,9699.6698794576,0
+PSCU.US,D,20180724,000000,48.9021,48.9398,48.6773,48.9398,3138.3066817983,0
+PSCU.US,D,20180725,000000,49.0091,49.0091,48.6645,48.8387,4372.2226294036,0
+PSCU.US,D,20180726,000000,48.9219,49.8499,48.9219,49.8499,7054.1217757538,0
+PSCU.US,D,20180727,000000,50.0965,50.0965,49.2576,49.3528,3755.264655601,0
+PSCU.US,D,20180730,000000,49.2656,49.5033,49.1576,49.1576,6206.9405318578,0
+PSCU.US,D,20180731,000000,49.3577,49.6389,49.2566,49.5251,2293.1449402715,0
+PSCU.US,D,20180801,000000,49.4587,49.4587,49.229,49.3874,6744.1281620755,0
+PSCU.US,D,20180802,000000,49.5112,49.8043,49.435,49.8043,2253.7646440713,0
+PSCU.US,D,20180803,000000,50.461,50.461,49.4805,49.6043,4253.0719896185,0
+PSCU.US,D,20180806,000000,49.8409,50.3808,49.8409,50.3808,4660.0017170203,0
+PSCU.US,D,20180807,000000,50.2144,50.2322,50.047,50.0727,5272.9206860845,0
+PSCU.US,D,20180808,000000,49.7133,49.7133,49.3498,49.3498,5502.1342049932,0
+PSCU.US,D,20180809,000000,49.53,50.3708,49.4973,50.1975,4669.0894776818,0
+PSCU.US,D,20180810,000000,49.9885,50.3758,49.9885,50.1054,7294.4425576933,0
+PSCU.US,D,20180813,000000,49.9519,49.9667,49.7221,49.9143,4450.983221804,0
+PSCU.US,D,20180814,000000,49.5954,50.7155,49.5954,50.6253,5280.9986955614,0
+PSCU.US,D,20180815,000000,50.8075,50.8383,50.2144,50.2609,21991.371049834,0
+PSCU.US,D,20180816,000000,50.5184,51.0641,50.456,51.0353,10204.545471767,0
+PSCU.US,D,20180817,000000,51.0086,51.4642,50.9383,51.3463,6505.8268825052,0
+PSCU.US,D,20180820,000000,51.4642,51.5008,51.2898,51.5008,2610.2068122421,0
+PSCU.US,D,20180821,000000,51.4068,51.584,51.3364,51.584,3903.6980797401,0
+PSCU.US,D,20180822,000000,51.691,51.691,51.0829,51.5562,4120.7945844333,0
+PSCU.US,D,20180823,000000,51.38,51.5216,51.1027,51.1809,9723.9039078885,0
+PSCU.US,D,20180824,000000,51.3245,51.384,51.1086,51.2196,2426.4320966413,0
+PSCU.US,D,20180827,000000,51.4474,51.4474,50.8442,50.9245,5630.3726054399,0
+PSCU.US,D,20180828,000000,50.9245,50.9789,50.7095,50.8729,8203.2186238511,0
+PSCU.US,D,20180829,000000,50.8175,51.1631,50.8075,51.1275,49430.349740692,0
+PSCU.US,D,20180830,000000,51.174,51.174,50.9333,50.9333,5905.0249276565,0
+PSCU.US,D,20180831,000000,51.0453,51.0453,50.6253,50.8095,17430.324948906,0
+PSCU.US,D,20180904,000000,50.9531,51.0215,50.8927,50.9631,7921.4980433422,0
+PSCU.US,D,20180905,000000,50.8075,51.5216,50.8075,51.4918,3577.5484471079,0
+PSCU.US,D,20180906,000000,51.4474,51.8939,51.3265,51.8375,7413.5931974784,0
+PSCU.US,D,20180907,000000,51.4276,51.9365,51.4276,51.7761,9348.2764672099,0
+PSCU.US,D,20180910,000000,51.8663,51.9089,51.5315,51.8128,4343.9495962343,0
+PSCU.US,D,20180911,000000,51.6384,52.1059,51.6384,51.8534,17498.988029461,0
+PSCU.US,D,20180912,000000,52.0663,52.4753,51.9019,52.1941,4410.5931744192,0
+PSCU.US,D,20180913,000000,52.2198,52.4406,52.0475,52.4406,3791.6156982473,0
+PSCU.US,D,20180914,000000,52.3317,52.6774,52.1762,52.6318,14652.499440018,0
+PSCU.US,D,20180917,000000,52.6318,52.9071,52.5416,52.9071,7170.243161985,0
+PSCU.US,D,20180918,000000,52.9239,53.0339,51.6028,52.9933,4407.5639208653,0
+PSCU.US,D,20180919,000000,52.6803,52.6803,51.8137,52.0951,6463.4173327512,0
+PSCU.US,D,20180920,000000,52.1149,52.4565,51.9455,52.3693,8517.2512422678,0
+PSCU.US,D,20180921,000000,52.614,52.614,52.2337,52.3604,3393.7737315071,0
+PSCU.US,D,20180924,000000,52.3515,52.3515,52.0743,52.1495,5309.2717287308,0
+PSCU.US,D,20180925,000000,52.6536,52.715,52.5338,52.616,4173.3016460335,0
+PSCU.US,D,20180926,000000,52.6992,52.6992,52.2019,52.2019,4358.086112819,0
+PSCU.US,D,20180927,000000,52.1475,52.9833,52.1475,52.819,3729.0111248008,0
+PSCU.US,D,20180928,000000,52.7902,53.2409,52.7902,53.2211,24570.275575353,0
+PSCU.US,D,20181001,000000,53.3587,53.3587,52.5724,52.5812,10445.876004891,0
+PSCU.US,D,20181002,000000,52.5624,53.0537,52.5624,53.0121,15630.948337914,0
+PSCU.US,D,20181003,000000,53.0933,53.2963,53.0933,53.1665,3342.2764210915,0
+PSCU.US,D,20181004,000000,52.9933,53.2775,52.9933,53.0655,2971.697736336,0
+PSCU.US,D,20181005,000000,53.0567,53.2705,52.7853,53.0219,4520.6560535427,0
+PSCU.US,D,20181008,000000,53.0121,53.2003,52.8457,53.0219,6820.8692521066,0
+PSCU.US,D,20181009,000000,53.2597,53.5122,53.1111,53.3409,19676.011583501,0
+PSCU.US,D,20181010,000000,53.3329,53.3864,52.3772,52.3772,27916.591001183,0
+PSCU.US,D,20181011,000000,52.1753,52.1753,51.1373,51.1373,12545.148717716,0
+PSCU.US,D,20181012,000000,51.4206,51.4206,50.356,50.658,10125.784879368,0
+PSCU.US,D,20181015,000000,50.5312,51.274,50.5312,51.274,5240.6086481766,0
+PSCU.US,D,20181016,000000,51.1463,52.1386,51.0641,52.1386,11107.263030818,0
+PSCU.US,D,20181017,000000,52.2753,52.5526,51.8257,52.4872,12930.873670241,0
+PSCU.US,D,20181018,000000,52.4317,52.5328,52.0009,52.2,6555.3046905516,0
+PSCU.US,D,20181019,000000,51.6702,52.6724,51.6692,52.3069,9746.1184339501,0
+PSCU.US,D,20181022,000000,52.809,53.2963,52.2753,52.3317,28703.187174002,0
+PSCU.US,D,20181023,000000,51.9722,52.3951,51.2057,51.6414,9642.1140619342,0
+PSCU.US,D,20181024,000000,51.5048,51.7345,50.8621,50.8621,3676.5040632006,0
+PSCU.US,D,20181025,000000,50.7323,51.4028,50.7323,51.2285,7359.0666335089,0
+PSCU.US,D,20181026,000000,50.9809,51.0443,49.7587,49.9331,21738.933253679,0
+PSCU.US,D,20181029,000000,50.4382,51.0245,49.8965,49.8965,46818.12342608,0
+PSCU.US,D,20181030,000000,50.1252,51.2433,50.1252,51.1463,16209.535766701,0
+PSCU.US,D,20181031,000000,51.385,51.385,51.0076,51.1512,3935.0003664633,0
+PSCU.US,D,20181101,000000,51.1641,51.6414,51.0443,51.4206,41348.301258995,0
+PSCU.US,D,20181102,000000,51.6236,51.6236,50.5402,50.7333,7840.7179485726,0
+PSCU.US,D,20181105,000000,50.9987,51.4672,50.9987,51.3186,19263.023348992,0
+PSCU.US,D,20181106,000000,51.3285,51.8534,51.3285,51.7345,1782.2108408539,0
+PSCU.US,D,20181107,000000,52.0743,52.506,51.8217,52.506,9314.9546781174,0
+PSCU.US,D,20181108,000000,52.2753,52.2753,51.6236,52.1753,12059.458397914,0
+PSCU.US,D,20181109,000000,52.0653,52.2564,51.3681,51.7345,3490.7098452306,0
+PSCU.US,D,20181112,000000,51.5325,51.6959,51.2998,51.3087,30820.635408149,0
+PSCU.US,D,20181113,000000,51.2205,51.379,50.8621,50.8719,2930.2979377666,0
+PSCU.US,D,20181114,000000,51.2908,51.2908,50.4322,50.4322,2283.0474284253,0
+PSCU.US,D,20181115,000000,50.5491,50.7601,50.1767,50.5996,5228.4916339612,0
+PSCU.US,D,20181116,000000,50.8343,51.5344,50.8343,51.5344,4191.4771673567,0
+PSCU.US,D,20181119,000000,51.3928,51.7712,51.3879,51.5514,13360.017923705,0
+PSCU.US,D,20181120,000000,51.1641,51.1641,50.5402,50.7016,22317.520682466,0
+PSCU.US,D,20181121,000000,51.0076,51.2324,50.6759,50.6759,10680.138279723,0
+PSCU.US,D,20181123,000000,51.1275,51.2839,51.0898,51.2839,3729.0111248008,0
+PSCU.US,D,20181126,000000,51.6147,52.0743,51.1175,51.5048,12181.638291253,0
+PSCU.US,D,20181127,000000,51.476,51.9821,51.476,51.6692,12880.38611101,0
+PSCU.US,D,20181128,000000,52.0187,52.0187,51.4305,51.9079,12056.42914436,0
+PSCU.US,D,20181129,000000,51.9722,51.9722,51.4116,51.4116,5822.2253305176,0
+PSCU.US,D,20181130,000000,51.5642,51.6414,51.484,51.6414,4384.3396436191,0
+PSCU.US,D,20181203,000000,51.9079,51.9079,51.1096,51.6464,38981.444482246,0
+PSCU.US,D,20181204,000000,51.7712,51.9247,49.8043,49.9846,32881.537575959,0
+PSCU.US,D,20181206,000000,48.8309,49.234,47.7831,49.234,15389.61780479,0
+PSCU.US,D,20181207,000000,49.1348,49.9985,49.1348,49.1784,10030.868268013,0
+PSCU.US,D,20181210,000000,49.0032,49.1656,48.3802,49.1656,11139.575068725,0
+PSCU.US,D,20181211,000000,49.5171,49.6974,49.232,49.2794,4059.1997621715,0
+PSCU.US,D,20181212,000000,49.8043,50.0559,49.7985,49.8321,6241.2720721348,0
+PSCU.US,D,20181213,000000,50.557,50.557,49.2082,49.4736,6028.2145721801,0
+PSCU.US,D,20181214,000000,49.1686,49.5142,49.023,49.023,4311.6375583264,0
+PSCU.US,D,20181217,000000,48.5437,48.5437,47.3225,47.3225,28920.283678695,0
+PSCU.US,D,20181218,000000,47.5711,47.7652,46.9006,46.9373,13959.810127368,0
+PSCU.US,D,20181219,000000,46.9462,47.8653,46.5431,46.5431,14200.130909308,0
+PSCU.US,D,20181220,000000,46.4035,46.7442,45.9916,46.1945,29164.643465373,0
+PSCU.US,D,20181221,000000,46.5877,46.7769,45.1607,45.1607,8005.3073916656,0
+PSCU.US,D,20181224,000000,44.2565,45.016,43.4513,43.4513,12314.925447623,0
+PSCU.US,D,20181226,000000,43.1909,44.7298,43.1909,44.7298,18901.532424897,0
+PSCU.US,D,20181227,000000,44.4228,44.7992,43.8781,44.7992,5352.6910296694,0
+PSCU.US,D,20181228,000000,45.2201,45.4241,44.9695,45.2201,3224.1355324909,0
+PSCU.US,D,20181231,000000,44.2287,45.6835,44.2287,45.533,21465.290682648,0
+PSCU.US,D,20190102,000000,45.0517,45.3221,44.9814,45.2399,7440.8564794631,0
+PSCU.US,D,20190103,000000,45.0517,45.638,44.8506,45.0438,5606.138577009,0
+PSCU.US,D,20190104,000000,45.2379,46.2847,45.2379,46.0549,95741.578072093,0
+PSCU.US,D,20190107,000000,45.7014,46.352,45.7014,46.1638,8740.4062540688,0
+PSCU.US,D,20190108,000000,46.4797,47.0334,46.4797,47.0334,8177.9748442356,0
+PSCU.US,D,20190109,000000,47.0938,47.2899,46.8016,46.8204,1556.0265754991,0
+PSCU.US,D,20190110,000000,46.9136,47.2374,46.7175,47.2374,5911.0834347642,0
+PSCU.US,D,20190111,000000,47.5057,47.5057,47.382,47.382,475.59280795591,0
+PSCU.US,D,20190114,000000,47.5335,47.6167,47.2819,47.5255,7853.8447139726,0
+PSCU.US,D,20190115,000000,47.7107,47.7107,47.4721,47.4721,4774.1036008823,0
+PSCU.US,D,20190116,000000,47.5147,47.9178,47.5147,47.6781,3515.9536248461,0
+PSCU.US,D,20190117,000000,47.5057,48.0326,47.5057,48.0326,1752.9280564999,0
+PSCU.US,D,20190118,000000,48.1624,48.5882,48.1624,48.3466,5960.5612428105,0
+PSCU.US,D,20190122,000000,48.4139,48.4585,47.791,47.791,1732.7330328075,0
+PSCU.US,D,20190123,000000,47.895,48.1584,47.895,47.9296,1781.2010896693,0
+PSCU.US,D,20190124,000000,47.9386,48.0286,47.9386,48.0286,2346.6617530564,0
+PSCU.US,D,20190125,000000,48.3119,48.5199,48.087,48.087,4982.112344914,0
+PSCU.US,D,20190128,000000,47.996,48.0128,47.8197,47.9306,2205.2965872096,0
+PSCU.US,D,20190129,000000,47.895,48.0396,47.8078,47.886,2202.2673336557,0
+PSCU.US,D,20190130,000000,47.8474,48.2456,47.7266,48.2178,4471.1782454964,0
+PSCU.US,D,20190131,000000,48.2188,48.8853,48.2089,48.7843,14898.878729064,0
+PSCU.US,D,20190201,000000,48.913,48.913,48.4684,48.5684,2323.4374758101,0
+PSCU.US,D,20190204,000000,48.4486,48.7457,48.3773,48.7457,5514.2512192086,0
+PSCU.US,D,20190205,000000,48.6803,48.8487,48.5367,48.7189,4001.6439446482,0
+PSCU.US,D,20190206,000000,48.6347,48.7071,48.1802,48.3852,3947.1173806787,0
+PSCU.US,D,20190207,000000,47.4671,48.3981,47.4671,48.3981,2584.9630326266,0
+PSCU.US,D,20190208,000000,48.2822,48.4941,48.2822,48.4139,7555.9681145098,0
+PSCU.US,D,20190211,000000,48.3941,48.3941,48.2574,48.2574,8988.8050454853,0
+PSCU.US,D,20190212,000000,48.5219,48.9398,48.5219,48.8913,5972.678257026,0
+PSCU.US,D,20190213,000000,49.0121,49.0408,48.8199,48.8487,3970.341657925,0
+PSCU.US,D,20190214,000000,48.8932,48.9883,48.8199,48.9883,3665.3968001698,0
+PSCU.US,D,20190215,000000,49.1537,49.429,49.0507,49.2736,3949.1368830479,0
+PSCU.US,D,20190219,000000,48.9675,49.9113,48.9675,49.9113,2206.3063383942,0
+PSCU.US,D,20190220,000000,49.7449,50.1589,49.7449,50.047,2201.2575824711,0
+PSCU.US,D,20190221,000000,49.7351,49.7351,49.4132,49.4132,4488.3440156349,0
+PSCU.US,D,20190222,000000,49.531,50.2154,49.531,50.152,6215.0185413347,0
+PSCU.US,D,20190225,000000,50.346,50.346,49.5162,49.5885,8796.9523204075,0
+PSCU.US,D,20190226,000000,49.5488,49.5488,48.9744,49.0685,2753.5914804581,0
+PSCU.US,D,20190227,000000,49.4052,49.4746,49.3814,49.4746,1850.8739214081,0
+PSCU.US,D,20190228,000000,49.5122,49.5122,49.0754,49.2626,6393.7445010124,0
+PSCU.US,D,20190301,000000,49.4964,49.9113,49.4964,49.9113,3966.3026531865,0
+PSCU.US,D,20190304,000000,50.0965,50.0965,49.333,49.7805,6662.3383161213,0
+PSCU.US,D,20190305,000000,49.8737,49.8737,49.4656,49.4656,2385.0322980719,0
+PSCU.US,D,20190306,000000,48.8556,48.9804,48.8556,48.8556,1810.4838740233,0
+PSCU.US,D,20190307,000000,49.0784,49.436,49.02,49.0517,2623.3335776422,0
+PSCU.US,D,20190308,000000,48.8199,49.1141,48.8199,49.0032,1063.2679974046,0
+PSCU.US,D,20190311,000000,49.2626,49.8103,49.2626,49.6271,3338.237416353,0
+PSCU.US,D,20190312,000000,49.8103,50.0301,49.633,49.7399,4429.778446927,0
+PSCU.US,D,20190313,000000,49.8647,50.0529,49.8647,49.9995,1902.3712318237,0
+PSCU.US,D,20190314,000000,49.9797,50.1024,49.7073,49.7667,4163.2041341873,0
+PSCU.US,D,20190315,000000,49.7647,50.0747,49.6419,49.9579,6622.9580199211,0
+PSCU.US,D,20190318,000000,50.152,50.249,49.7539,50.1332,5306.2424751769,0
+PSCU.US,D,20190319,000000,50.1332,50.1332,49.6795,49.6795,5320.3789917616,0
+PSCU.US,D,20190320,000000,49.632,50.0935,49.3548,50.0935,1286.4230092056,0
+PSCU.US,D,20190321,000000,50.2193,50.6352,50.2173,50.3708,3581.5874518463,0
+PSCU.US,D,20190322,000000,50.2074,50.2758,49.5389,49.5508,2981.7952481822,0
+PSCU.US,D,20190325,000000,49.5479,49.8133,49.3359,49.7439,3017.1365396439,0
+PSCU.US,D,20190326,000000,50.1638,50.1638,49.9331,50.0143,3747.186646124,0
+PSCU.US,D,20190327,000000,49.9866,50.0707,49.6379,50.0044,4180.3699043259,0
+PSCU.US,D,20190328,000000,50.0044,50.0044,49.5815,49.8618,1786.2498455924,0
+PSCU.US,D,20190329,000000,49.9401,50.0341,49.7727,49.8835,3911.776089217,0
+PSCU.US,D,20190401,000000,50.145,50.145,49.7569,50.0143,4561.0461009275,0
+PSCU.US,D,20190402,000000,49.6509,49.6895,49.5379,49.5379,2415.3248336105,0
+PSCU.US,D,20190403,000000,49.8737,50.043,49.8737,50.0321,3465.4660656151,0
+PSCU.US,D,20190404,000000,49.9401,50.0767,49.9401,50.0103,3103.9751415212,0
+PSCU.US,D,20190405,000000,50.0143,50.5352,50.0143,50.5263,21632.909379294,0
+PSCU.US,D,20190408,000000,50.3104,50.3382,49.9579,50.0599,24563.20731706,0
+PSCU.US,D,20190409,000000,50.2826,50.2826,49.6607,49.7509,7885.1470006958,0
+PSCU.US,D,20190410,000000,50.0935,50.2262,50.0935,50.1292,5999.9415390107,0
+PSCU.US,D,20190411,000000,50.2926,50.2926,50.143,50.2094,5900.985922918,0
+PSCU.US,D,20190412,000000,50.2748,50.2748,49.9331,50.1946,5996.9122854569,0
+PSCU.US,D,20190415,000000,50.255,50.255,49.7905,49.9628,31440.622635506,0
+PSCU.US,D,20190416,000000,50.0866,50.0866,49.6409,49.6419,5715.1917049479,0
+PSCU.US,D,20190417,000000,49.7439,49.7439,49.2992,49.3785,4578.2118710661,0
+PSCU.US,D,20190418,000000,49.3844,49.3844,49.0744,49.224,3308.954631999,0
+PSCU.US,D,20190422,000000,48.8348,48.8784,48.6417,48.6417,6294.7888849197,0
+PSCU.US,D,20190423,000000,48.8715,49.3359,48.8715,49.3359,3096.9068832289,0
+PSCU.US,D,20190424,000000,49.4944,49.4944,49.0289,49.1517,8109.3117636814,0
+PSCU.US,D,20190425,000000,48.7318,48.7318,48.5248,48.5248,5452.6563969468,0
+PSCU.US,D,20190426,000000,48.6585,49.1428,48.6585,49.0616,7063.2095364153,0
+PSCU.US,D,20190429,000000,48.9814,49.2102,48.8823,48.9269,6853.1812900144,0
+PSCU.US,D,20190430,000000,48.919,49.433,48.919,49.433,4167.2431389258,0
+PSCU.US,D,20190501,000000,49.4191,49.4191,48.6675,48.6675,3825.9472385243,0
+PSCU.US,D,20190502,000000,48.915,48.915,48.2772,48.4852,1501.5000115296,0
+PSCU.US,D,20190503,000000,48.5248,49.4379,48.5248,49.4379,5041.6876648065,0
+PSCU.US,D,20190506,000000,49.5775,49.8835,49.5775,49.8835,5592.0020604243,0
+PSCU.US,D,20190507,000000,49.428,49.632,49.1646,49.1646,2642.51885015,0
+PSCU.US,D,20190508,000000,49.1854,49.5023,49.1854,49.2992,7583.2313964945,0
+PSCU.US,D,20190509,000000,48.7615,49.0952,48.7615,49.0952,1123.8530684818,0
+PSCU.US,D,20190510,000000,48.8903,49.3606,48.8903,49.3606,910.79556852704,0
+PSCU.US,D,20190513,000000,48.6675,49.123,48.4803,48.6497,8395.0713489288,0
+PSCU.US,D,20190514,000000,48.7517,48.9923,48.7517,48.8348,1084.4727722816,0
+PSCU.US,D,20190515,000000,48.6585,49.0942,48.6585,49.0942,1832.6984000849,0
+PSCU.US,D,20190516,000000,48.9853,49.2755,48.8081,48.919,4028.9072266329,0
+PSCU.US,D,20190517,000000,48.8992,48.8992,48.7051,48.7051,2045.7559000397,0
+PSCU.US,D,20190520,000000,48.3802,48.4288,48.2495,48.2762,1846.8349166696,0
+PSCU.US,D,20190521,000000,48.6585,48.7803,48.5179,48.5535,11412.207888572,0
+PSCU.US,D,20190522,000000,48.2218,48.508,48.203,48.3991,5207.2868590842,0
+PSCU.US,D,20190523,000000,48.1742,48.1742,47.4414,47.8316,8546.5340266218,0
+PSCU.US,D,20190524,000000,47.888,48.0356,47.888,47.9237,4567.1046080353,0
+PSCU.US,D,20190528,000000,47.9237,48.0039,47.6751,47.6751,4713.5185298051,0
+PSCU.US,D,20190529,000000,47.275,47.275,46.9581,47.0829,4923.546776206,0
+PSCU.US,D,20190530,000000,46.9502,47.2294,46.8967,46.9324,4877.0982217135,0
+PSCU.US,D,20190531,000000,46.5689,46.7363,46.4193,46.6858,7494.373292248,0
+PSCU.US,D,20190603,000000,47.0809,47.4879,47.0512,47.2077,4920.5175226522,0
+PSCU.US,D,20190604,000000,47.5721,47.7672,47.3087,47.7672,4720.5867880975,0
+PSCU.US,D,20190605,000000,47.8128,47.998,47.6217,47.8504,4988.1708520217,0
+PSCU.US,D,20190606,000000,47.8692,47.8692,47.5355,47.8524,6611.8507568903,0
+PSCU.US,D,20190607,000000,48.2158,48.2664,48.0366,48.101,1550.977819576,0
+PSCU.US,D,20190610,000000,48.1198,48.2762,47.9257,47.9257,5267.8719301614,0
+PSCU.US,D,20190611,000000,48.306,48.306,47.6285,47.7296,2043.7363976704,0
+PSCU.US,D,20190612,000000,47.9068,48.091,47.9068,48.091,2929.288186582,0
+PSCU.US,D,20190613,000000,48.4684,48.5447,48.2891,48.296,2450.6661250722,0
+PSCU.US,D,20190614,000000,48.2594,48.4991,48.2594,48.409,2421.3833407182,0
+PSCU.US,D,20190617,000000,48.0732,48.1762,47.8979,48.1762,9459.3490975181,0
+PSCU.US,D,20190618,000000,48.5248,48.5248,48.1702,48.1702,9755.2061946117,0
+PSCU.US,D,20190619,000000,48.1664,48.508,48.1088,48.4723,6732.0111478601,0
+PSCU.US,D,20190620,000000,48.5179,48.6863,48.5179,48.6863,4633.7481862202,0
+PSCU.US,D,20190621,000000,48.5179,48.6397,48.4991,48.5733,1477.2659830987,0
+PSCU.US,D,20190624,000000,48.7239,48.7913,48.1268,48.1306,5185.0723330226,0
+PSCU.US,D,20190625,000000,47.8841,47.8841,47.7345,47.788,4637.7871909586,0
+PSCU.US,D,20190626,000000,47.4681,47.4721,46.9502,46.9502,16400.378740594,0
+PSCU.US,D,20190627,000000,47.2294,47.3325,47.2294,47.3156,2384.0225468873,0
+PSCU.US,D,20190628,000000,47.7533,48.3327,47.7533,48.2941,2431.4808525644,0
+PSCU.US,D,20190701,000000,48.4525,48.4525,47.8276,47.8276,3581.5874518463,0
+PSCU.US,D,20190702,000000,47.789,48.1356,47.789,48.087,10959.839357863,0
+PSCU.US,D,20190703,000000,48.1634,48.7129,48.1634,48.6733,975.4196443427,0
+PSCU.US,D,20190705,000000,48.1822,49.0606,48.1822,49.0606,1539.8705565452,0
+PSCU.US,D,20190708,000000,48.9933,48.9933,48.7645,48.7645,2144.7115161324,0
+PSCU.US,D,20190709,000000,48.7724,48.7724,48.4803,48.5991,3936.0101176479,0
+PSCU.US,D,20190710,000000,48.7991,48.9665,48.7328,48.9665,1590.3581157761,0
+PSCU.US,D,20190711,000000,48.8091,48.9497,48.6843,48.7279,3652.2700347697,0
+PSCU.US,D,20190712,000000,48.8091,49.1576,48.8091,49.1576,6488.6611123667,0
+PSCU.US,D,20190715,000000,48.7239,48.7239,48.6951,48.6951,625.03598327964,0
+PSCU.US,D,20190716,000000,48.5733,48.9041,48.0762,48.8833,3871.3860418322,0
+PSCU.US,D,20190717,000000,48.5625,48.5902,48.5248,48.5902,1133.950580328,0
+PSCU.US,D,20190718,000000,48.5179,48.5179,48.2664,48.5179,1823.6106394233,0
+PSCU.US,D,20190719,000000,49.018,49.4904,49.018,49.1706,3294.8181154143,0
+PSCU.US,D,20190722,000000,48.8179,48.8962,48.6347,48.6347,1016.8194429121,0
+PSCU.US,D,20190723,000000,49.0992,49.1616,49.0992,49.1616,1678.2064688381,0
+PSCU.US,D,20190724,000000,49.0972,49.3983,49.0972,49.3983,2630.4018359345,0
+PSCU.US,D,20190725,000000,49.5063,49.5063,49.1458,49.1458,2065.9509237321,0
+PSCU.US,D,20190726,000000,49.4122,49.8163,49.4122,49.8043,3969.3319067403,0
+PSCU.US,D,20190729,000000,49.6578,49.8163,49.4993,49.8163,7027.8682449536,0
+PSCU.US,D,20190730,000000,49.4805,49.9133,49.4805,49.9014,1486.3537437603,0
+PSCU.US,D,20190731,000000,50.1153,50.5728,49.9479,49.9667,3966.3026531865,0
+PSCU.US,D,20190801,000000,50.0361,50.1153,49.4805,49.4805,2313.3399639639,0
+PSCU.US,D,20190802,000000,49.7073,49.7073,49.7073,49.7073,345.33490513996,0
+PSCU.US,D,20190805,000000,48.6397,48.7328,48.1654,48.4426,38877.44011023,0
+PSCU.US,D,20190806,000000,49.0032,49.0032,48.2664,48.5219,3115.082404552,0
+PSCU.US,D,20190807,000000,48.1356,48.2664,48.088,48.088,2108.3604734861,0
+PSCU.US,D,20190808,000000,48.2664,48.7129,48.2664,48.7129,1227.8574404976,0
+PSCU.US,D,20190809,000000,48.8368,48.8368,47.7821,47.995,3109.0238974443,0
+PSCU.US,D,20190812,000000,47.7157,47.7435,47.4493,47.4493,1648.9236844841,0
+PSCU.US,D,20190813,000000,47.4157,48.096,47.4157,48.0326,1011.770686989,0
+PSCU.US,D,20190814,000000,47.7058,47.7058,47.0998,47.1086,3404.8809945379,0
+PSCU.US,D,20190815,000000,47.3325,47.379,47.0998,47.2671,1582.2801062992,0
+PSCU.US,D,20190816,000000,47.4157,48.2852,47.4157,48.2852,3495.7586011537,0
+PSCU.US,D,20190819,000000,48.508,48.8843,48.508,48.7507,3379.6372149224,0
+PSCU.US,D,20190820,000000,48.5763,48.8021,48.5535,48.6497,27221.882186164,0
+PSCU.US,D,20190821,000000,48.7139,48.8536,48.7139,48.8536,2835.3813264123,0
+PSCU.US,D,20190822,000000,48.9111,48.916,48.7061,48.8507,1580.26060393,0
+PSCU.US,D,20190823,000000,48.4803,48.4803,47.8504,47.8504,2920.2004259204,0
+PSCU.US,D,20190826,000000,48.191,48.7139,48.191,48.7139,5996.9122854569,0
+PSCU.US,D,20190827,000000,49.0507,49.0507,48.5803,48.6981,1940.7417768392,0
+PSCU.US,D,20190828,000000,48.2852,49.022,48.2852,48.9378,17402.051915737,0
+PSCU.US,D,20190829,000000,49.126,49.4904,49.022,49.4419,3224.1355324909,0
+PSCU.US,D,20190830,000000,49.3696,49.7311,49.3696,49.5924,3632.0750110773,0
+PSCU.US,D,20190903,000000,49.1894,49.4429,49.1428,49.4429,4374.2421317729,0
+PSCU.US,D,20190904,000000,49.7975,49.7975,49.6172,49.7815,1234.92569879,0
+PSCU.US,D,20190905,000000,49.7697,50.1698,49.7697,50.0499,2963.619726859,0
+PSCU.US,D,20190906,000000,49.9667,50.1222,49.7697,49.8093,3020.1657931978,0
+PSCU.US,D,20190909,000000,49.7607,50.1332,49.7607,50.1242,1720.6160185921,0
+PSCU.US,D,20190910,000000,50.2748,50.6194,50.2648,50.6194,27515.719780889,0
+PSCU.US,D,20190911,000000,50.8442,51.7018,50.8442,51.6404,9468.4368581796,0
+PSCU.US,D,20190912,000000,51.7583,51.7583,51.581,51.7405,3095.8971320442,0
+PSCU.US,D,20190913,000000,51.6375,51.6375,51.5296,51.5296,1931.6540161776,0
+PSCU.US,D,20190916,000000,50.9651,51.0155,50.8263,51.0155,7294.4425576933,0
+PSCU.US,D,20190917,000000,50.6244,50.7669,50.3818,50.461,4472.187996681,0
+PSCU.US,D,20190918,000000,50.3856,50.4896,50.143,50.2262,2100.2824640091,0
+PSCU.US,D,20190919,000000,50.3956,50.3956,50.2074,50.2936,2104.3214687476,0
+PSCU.US,D,20190920,000000,50.2916,50.3738,50.0707,50.245,3294.8181154143,0
+PSCU.US,D,20190923,000000,50.245,50.6402,50.2381,50.5006,7508.5098088327,0
+PSCU.US,D,20190924,000000,50.4045,50.4808,49.9173,49.9173,9332.120448256,0
+PSCU.US,D,20190925,000000,50.0688,50.2836,50.0688,50.2836,1422.7394191293,0
+PSCU.US,D,20190926,000000,49.9261,50.1936,49.9261,50.1876,2218.4233526097,0
+PSCU.US,D,20190927,000000,50.1698,50.2778,49.4478,49.4478,1929.6345138084,0
+PSCU.US,D,20190930,000000,49.7003,49.7479,49.3914,49.4766,1617.6213977609,0
+PSCU.US,D,20191001,000000,49.4201,49.6013,48.8111,48.8111,1571.1728432684,0
+PSCU.US,D,20191002,000000,48.3139,48.3139,47.9484,48.1792,5331.4862547924,0
+PSCU.US,D,20191003,000000,47.9742,48.0494,47.6681,47.9197,3750.2158996779,0
+PSCU.US,D,20191004,000000,47.9068,47.9276,47.9039,47.9276,1771.1035778231,0
+PSCU.US,D,20191007,000000,47.7029,48.4624,47.7029,48.4624,5867.6641338255,0
+PSCU.US,D,20191008,000000,48.2,48.2,47.5623,47.8058,3202.9307576139,0
+PSCU.US,D,20191009,000000,47.9009,48.2287,47.9009,48.1812,3707.8063499238,0
+PSCU.US,D,20191010,000000,47.9653,48.09,47.9653,48.09,2216.4038502404,0
+PSCU.US,D,20191011,000000,48.1901,48.9774,48.1901,48.8883,3094.8873808596,0
+PSCU.US,D,20191014,000000,48.3981,48.3981,48.1524,48.2466,2283.0474284253,0
+PSCU.US,D,20191015,000000,48.2287,48.7843,48.2287,48.6705,1746.8695493922,0
+PSCU.US,D,20191016,000000,48.7783,48.7783,48.6081,48.6893,4964.9465747754,0
+PSCU.US,D,20191017,000000,48.408,49.3934,48.408,49.3934,5260.803671869,0
+PSCU.US,D,20191018,000000,49.1933,49.1933,49.0754,49.1745,1144.0480921742,0
+PSCU.US,D,20191021,000000,49.4132,49.5597,49.1398,49.4766,6996.5659582304,0
+PSCU.US,D,20191022,000000,49.3746,49.5944,49.3646,49.3716,2811.1472979815,0
+PSCU.US,D,20191023,000000,49.5221,49.6548,49.4181,49.4181,1102.6482936048,0
+PSCU.US,D,20191024,000000,49.4983,49.8429,49.4983,49.7003,3185.7649874754,0
+PSCU.US,D,20191025,000000,49.6637,49.7617,49.5627,49.5627,1764.0353195308,0
+PSCU.US,D,20191028,000000,49.223,50.245,49.223,49.9608,2967.6587315975,0
+PSCU.US,D,20191029,000000,49.6925,49.8519,49.6925,49.8519,4546.9095843429,0
+PSCU.US,D,20191030,000000,49.7003,49.7003,49.5756,49.6835,1203.6234120668,0
+PSCU.US,D,20191031,000000,49.7103,49.738,49.3616,49.6875,1101.6385424202,0
+PSCU.US,D,20191101,000000,49.8341,49.8341,49.7043,49.7043,2725.3184472888,0
+PSCU.US,D,20191104,000000,49.9945,50.1302,49.4409,49.5983,5494.0561955162,0
+PSCU.US,D,20191105,000000,49.7479,49.7757,49.4013,49.5033,2908.083411705,0
+PSCU.US,D,20191106,000000,49.3082,49.3082,48.5447,48.5535,2721.2794425503,0
+PSCU.US,D,20191107,000000,48.3981,48.6981,48.0306,48.106,7978.0441096809,0
+PSCU.US,D,20191108,000000,48.2634,48.4347,48.2564,48.3594,1423.7491703139,0
+PSCU.US,D,20191111,000000,48.3149,48.3149,48.0029,48.0722,1182.4186371898,0
+PSCU.US,D,20191112,000000,48.1504,48.2752,47.993,48.096,2416.3345847951,0
+PSCU.US,D,20191113,000000,47.8237,47.8237,47.5147,47.8058,8306.2132446823,0
+PSCU.US,D,20191114,000000,47.5245,47.8722,47.5245,47.6751,1667.0992058073,0
+PSCU.US,D,20191115,000000,47.2225,47.4959,47.2225,47.4959,2568.8070136727,0
+PSCU.US,D,20191118,000000,47.5245,47.5821,47.2899,47.3899,6058.5071077187,0
+PSCU.US,D,20191119,000000,47.4206,47.6355,47.3661,47.4959,4209.6526886799,0
+PSCU.US,D,20191120,000000,47.2136,47.7405,47.2136,47.5097,9057.4681260394,0
+PSCU.US,D,20191121,000000,47.4761,47.5821,47.2067,47.4919,7051.0925221999,0
+PSCU.US,D,20191122,000000,47.3562,47.4959,47.3037,47.4889,2043.7363976704,0
+PSCU.US,D,20191125,000000,47.4573,48.2238,47.4573,48.2238,8599.041088222,0
+PSCU.US,D,20191126,000000,48.106,48.3505,48.0594,48.1702,5106.3117406222,0
+PSCU.US,D,20191127,000000,48.3139,48.3139,47.9554,47.9554,4780.16210799,0
+PSCU.US,D,20191129,000000,47.8237,48.1534,47.8237,48.0564,1453.0319546679,0
+PSCU.US,D,20191202,000000,47.6801,47.6801,47.4573,47.5623,1704.4599996382,0
+PSCU.US,D,20191203,000000,47.0176,47.6275,47.0176,47.6275,4074.3460299408,0
+PSCU.US,D,20191204,000000,47.8336,48.1584,47.8336,47.8682,788.61567518805,0
+PSCU.US,D,20191205,000000,47.7791,47.999,47.7791,47.8623,2505.1926890417,0
+PSCU.US,D,20191206,000000,47.9366,48.3842,47.9366,48.2,578.58742878713,0
+PSCU.US,D,20191209,000000,47.685,48.2752,47.685,48.0208,18233.077140679,0
+PSCU.US,D,20191210,000000,47.7603,48.001,47.7504,47.8435,9083.7216568395,0
+PSCU.US,D,20191211,000000,47.8534,48.1158,47.8534,48.0356,7999.2488845579,0
+PSCU.US,D,20191212,000000,48.3327,48.5189,47.9584,48.101,4491.3732691888,0
+PSCU.US,D,20191213,000000,47.9009,48.1624,47.891,47.996,3652.2700347697,0
+PSCU.US,D,20191216,000000,47.9653,48.8764,47.9653,48.7605,9575.4704837493,0
+PSCU.US,D,20191217,000000,48.8289,49.1101,48.7783,49.0913,7604.4361713715,0
+PSCU.US,D,20191218,000000,48.5258,49.3934,48.5258,49.2944,32352.427955218,0
+PSCU.US,D,20191219,000000,49.3616,49.5399,49.3616,49.4597,916.85407563476,0
+PSCU.US,D,20191220,000000,49.8797,49.9459,49.6746,49.9083,3719.9233641393,0
+PSCU.US,D,20191223,000000,50.2104,50.2104,49.8429,49.8459,2926.2589330281,0
+PSCU.US,D,20191224,000000,49.7559,49.9261,49.7559,49.8747,1871.0689451004,0
+PSCU.US,D,20191226,000000,49.8509,50.1252,49.8509,49.8895,1830.6788977157,0
+PSCU.US,D,20191227,000000,49.9658,49.9658,49.6707,49.7657,1621.6604024994,0
+PSCU.US,D,20191230,000000,49.5558,50.0707,49.5558,49.8995,8501.0952233139,0
+PSCU.US,D,20191231,000000,49.7459,50.2144,49.7459,49.9361,7544.860851479,0
+PSCU.US,D,20200102,000000,50.154,50.154,49.424,49.7657,5852.5178660562,0
+PSCU.US,D,20200103,000000,49.6707,49.9707,49.6152,49.9707,795.68393348038,0
+PSCU.US,D,20200106,000000,49.537,49.9261,49.537,49.9083,1969.0148100086,0
+PSCU.US,D,20200107,000000,49.7182,49.7845,49.4716,49.5954,5482.9489324854,0
+PSCU.US,D,20200108,000000,49.4716,49.4716,48.9229,49.3775,2103.311717563,0
+PSCU.US,D,20200109,000000,49.225,49.3854,49.1508,49.1864,3982.4586721404,0
+PSCU.US,D,20200110,000000,49.224,49.224,48.9031,48.9863,2757.6304851966,0
+PSCU.US,D,20200113,000000,49.0101,49.635,49.0101,49.635,1341.9593243597,0
+PSCU.US,D,20200114,000000,49.4528,50.0787,49.1952,49.8419,4628.6994302971,0
+PSCU.US,D,20200115,000000,50.154,50.6937,50.154,50.6372,4225.8087076338,0
+PSCU.US,D,20200116,000000,50.8858,51.4008,50.8858,51.4008,3707.8063499238,0
+PSCU.US,D,20200117,000000,51.2612,51.3057,51.2612,51.3057,1250.0719665593,0
+PSCU.US,D,20200121,000000,51.1324,51.3612,50.9987,51.3612,3006.0292766131,0
+PSCU.US,D,20200122,000000,51.5216,51.582,51.2829,51.4058,4544.8900819736,0
+PSCU.US,D,20200123,000000,51.1799,51.477,51.1037,51.477,1645.8944309302,0
+PSCU.US,D,20200124,000000,51.3502,51.6108,51.2433,51.4116,1403.5541466215,0
+PSCU.US,D,20200127,000000,50.9898,51.2265,50.9413,51.2265,10561.997391123,0
+PSCU.US,D,20200128,000000,51.5216,51.5968,51.3106,51.5256,2160.8675350863,0
+PSCU.US,D,20200129,000000,51.4156,51.4156,50.7887,50.8244,855.25925337295,0
+PSCU.US,D,20200130,000000,50.6194,50.6976,50.4154,50.6976,1513.617025745,0
+PSCU.US,D,20200131,000000,50.7422,50.7422,49.9677,49.9677,2279.0084236868,0
+PSCU.US,D,20200203,000000,50.0311,50.4877,50.0311,50.4877,1774.1328313769,0
+PSCU.US,D,20200204,000000,50.4877,51.0938,50.4877,50.9413,9006.9805668084,0
+PSCU.US,D,20200205,000000,51.1423,51.6246,51.0819,51.5682,4118.7750820641,0
+PSCU.US,D,20200206,000000,51.6058,52.3436,51.6058,52.3436,3571.4899400002,0
+PSCU.US,D,20200207,000000,52.1841,52.1841,51.8761,51.9801,1850.8739214081,0
+PSCU.US,D,20200210,000000,51.7969,52.0445,51.7632,52.0445,2617.2750705345,0
+PSCU.US,D,20200211,000000,52.1643,52.5258,52.1643,52.5258,981.47815145042,0
+PSCU.US,D,20200212,000000,52.4486,52.811,52.4486,52.811,1469.1879736218,0
+PSCU.US,D,20200213,000000,52.7328,53.3656,52.7328,53.3656,6554.294939367,0
+PSCU.US,D,20200214,000000,53.2745,53.5796,52.7813,53.3458,5121.4580083915,0
+PSCU.US,D,20200218,000000,53.2091,53.9014,53.2091,53.9014,3320.0618950298,0
+PSCU.US,D,20200219,000000,53.7014,53.9113,53.7014,53.9113,2620.3043240883,0
+PSCU.US,D,20200220,000000,54.0341,54.2619,53.9212,53.9549,5336.5350107155,0
+PSCU.US,D,20200221,000000,53.427,53.8687,53.427,53.8687,896.65905194236,0
+PSCU.US,D,20200224,000000,52.9338,53.1843,52.515,52.9774,3684.5820726776,0
+PSCU.US,D,20200225,000000,51.3206,52.2139,51.3206,51.3206,403.90047384791,0
+PSCU.US,D,20200226,000000,51.6345,51.9257,51.1057,51.1057,2797.0107813968,0
+PSCU.US,D,20200227,000000,49.4647,50.4402,49.3082,49.3082,6847.1227829067,0
+PSCU.US,D,20200228,000000,48.6951,48.6951,47.2136,47.9494,6748.167166814,0
+PSCU.US,D,20200302,000000,47.4503,49.1309,47.4503,49.1309,3441.2320371842,0
+PSCU.US,D,20200303,000000,49.0646,49.4072,48.6833,48.6833,3349.3446793838,0
+PSCU.US,D,20200304,000000,49.3874,50.6174,49.3874,50.6174,4129.8823450949,0
+PSCU.US,D,20200305,000000,49.434,49.8143,49.2973,49.4795,1440.9149404524,0
+PSCU.US,D,20200306,000000,48.2476,49.0546,48.106,48.4208,4633.7481862202,0
+PSCU.US,D,20200309,000000,46.1222,46.7204,45.7776,45.9965,3070.6533524287,0
+PSCU.US,D,20200310,000000,46.1322,47.3216,45.4033,47.3216,8636.401882053,0
+PSCU.US,D,20200311,000000,45.8192,45.9816,44.9101,44.9952,3750.2158996779,0
+PSCU.US,D,20200312,000000,40.9269,41.9657,40.7209,41.0665,4685.2454966358,0
+PSCU.US,D,20200313,000000,43.1829,43.2057,40.9011,43.2057,9386.6470122254,0
+PSCU.US,D,20200316,000000,38.6838,40.6199,38.0886,39.9782,6570.4509583209,0
+PSCU.US,D,20200317,000000,40.092,44.1287,40.092,44.1287,5688.9381741478,0
+PSCU.US,D,20200318,000000,41.5528,42.9284,41.5528,42.0233,1950.8392886854,0
+PSCU.US,D,20200319,000000,41.6132,43.8564,41.6132,43.7158,4542.8705796044,0
+PSCU.US,D,20200320,000000,44.5684,44.5684,40.1544,40.2248,6468.4660886743,0
+PSCU.US,D,20200323,000000,40.0772,40.0772,37.6677,38.4649,8265.8231972975,0
+PSCU.US,D,20200324,000000,40.0495,41.3974,39.4127,41.3974,6039.3218352109,0
+PSCU.US,D,20200325,000000,41.7697,41.7697,39.8029,40.8527,6688.5918469214,0
+PSCU.US,D,20200326,000000,41.1032,43.2354,41.1032,42.9294,2315.3594663331,0
+PSCU.US,D,20200327,000000,41.6915,43.793,41.6915,43.0819,1756.9670612384,0
+PSCU.US,D,20200330,000000,43.1561,44.5605,43.1561,44.5605,2246.696385779,0
+PSCU.US,D,20200331,000000,44.6784,44.6784,43.279,43.5117,1970.0245611932,0
+PSCU.US,D,20200401,000000,40.8813,40.8813,40.8813,40.8813,1335.900817252,0
+PSCU.US,D,20200402,000000,40.9903,41.7935,40.8001,41.7935,2046.7656512243,0
+PSCU.US,D,20200403,000000,41.8073,41.8935,40.6239,40.9141,7929.5760528191,0
+PSCU.US,D,20200406,000000,43.0245,43.59,42.558,43.59,3495.7586011537,0
+PSCU.US,D,20200407,000000,44.3446,44.3446,42.8373,42.8838,1660.0309475149,0
+PSCU.US,D,20200408,000000,43.0521,43.9277,43.0423,43.6642,7678.1480078488,0
+PSCU.US,D,20200409,000000,44.6784,45.5795,44.6784,45.5795,3955.1953901557,0
+PSCU.US,D,20200413,000000,45.1141,45.1141,44.0593,44.51,615.94822261806,0
+PSCU.US,D,20200414,000000,45.9708,45.9906,45.7152,45.9836,6615.8897616288,0
+PSCU.US,D,20200415,000000,44.6486,44.9438,44.406,44.4733,3561.392428154,0
+PSCU.US,D,20200416,000000,44.3921,45.0438,44.3921,45.0438,1771.1035778231,0
+PSCU.US,D,20200417,000000,46.1609,46.1945,45.952,46.1945,3464.4563144305,0
+PSCU.US,D,20200420,000000,45.2289,46.0559,45.2289,46.0559,11136.545815171,0
+PSCU.US,D,20200421,000000,44.9913,45.3497,44.9814,45.3497,3625.006752785,0
+PSCU.US,D,20200422,000000,45.5043,46.0658,45.4389,45.832,1856.9324285158,0
+PSCU.US,D,20200423,000000,45.6667,46.1411,45.6667,45.8558,4874.0689681597,0
+PSCU.US,D,20200424,000000,45.7984,45.934,45.4667,45.6558,2465.8123928415,0
+PSCU.US,D,20200427,000000,46.0886,46.6174,46.0886,46.4055,4320.725318988,0
+PSCU.US,D,20200428,000000,46.873,47.064,46.7699,46.7699,2391.0908051796,0
+PSCU.US,D,20200429,000000,47.3394,48.0178,47.2829,47.7623,4662.0212193895,0
+PSCU.US,D,20200430,000000,46.6848,46.873,46.0806,46.0806,1630.7481631609,0
+PSCU.US,D,20200501,000000,45.3329,45.3329,44.1119,44.1415,2469.85139758,0
+PSCU.US,D,20200504,000000,44.1565,44.1613,43.788,44.1613,975.4196443427,0
+PSCU.US,D,20200505,000000,45.019,45.02,44.4882,44.4882,1513.617025745,0
+PSCU.US,D,20200506,000000,44.1415,44.1415,43.9029,43.9029,527.09011837152,0
+PSCU.US,D,20200507,000000,44.2217,44.6784,44.1327,44.505,1925.5955090699,0
+PSCU.US,D,20200508,000000,44.7626,45.844,44.7626,45.844,1780.1913384847,0
+PSCU.US,D,20200511,000000,44.9061,45.7667,44.9061,45.3755,6131.2091930113,0
+PSCU.US,D,20200512,000000,43.8989,45.02,43.8989,43.8989,655.32851881824,0
+PSCU.US,D,20200513,000000,43.995,43.995,42.358,42.7769,3545.2364092,0
+PSCU.US,D,20200514,000000,42.2817,42.568,41.4746,42.568,4841.7569302518,0
+PSCU.US,D,20200515,000000,42.149,42.9343,42.149,42.9343,2299.2034473792,0
+PSCU.US,D,20200518,000000,44.2693,45.0963,44.2693,45.0477,4973.0245842524,0
+PSCU.US,D,20200519,000000,45.0963,45.1339,44.2029,44.2029,2043.7363976704,0
+PSCU.US,D,20200520,000000,44.8012,45.2091,44.5357,45.1735,4181.3796555105,0
+PSCU.US,D,20200521,000000,45.2903,45.3181,45.1339,45.1983,1603.4848811762,0
+PSCU.US,D,20200526,000000,46.4163,46.4263,46.2035,46.2035,1199.5844073283,0
+PSCU.US,D,20200527,000000,47.0016,47.5681,46.9314,47.5681,1098.6092888663,0
+PSCU.US,D,20200528,000000,47.5583,47.8147,46.7006,46.7006,9080.6924032857,0
+PSCU.US,D,20200529,000000,46.3134,46.7531,46.2688,46.7531,2936.3564448743,0
+PSCU.US,D,20200601,000000,46.7868,47.5295,46.6659,47.1978,14475.792982709,0
+PSCU.US,D,20200602,000000,47.4622,47.4622,47.0403,47.3879,2080.0874403167,0
+PSCU.US,D,20200603,000000,48.3436,48.5278,48.3436,48.5278,576.56792641789,0
+PSCU.US,D,20200604,000000,47.9187,48.5357,47.9187,48.5357,2316.3692175178,0
+PSCU.US,D,20200605,000000,49.7063,50.6848,49.7063,50.0688,2845.4788382585,0
+PSCU.US,D,20200608,000000,50.2381,50.4174,50.2381,50.4064,1981.131824224,0
+PSCU.US,D,20200609,000000,49.4785,49.8589,49.4785,49.6776,1462.1197153294,0
+PSCU.US,D,20200611,000000,47.2344,47.2344,45.847,45.847,5497.0854490701,0
+PSCU.US,D,20200612,000000,46.1609,46.1609,45.2131,45.9766,921.90283155786,0
+PSCU.US,D,20200615,000000,45.1735,46.865,44.8496,46.4343,7834.6594414648,0
+PSCU.US,D,20200616,000000,48.0237,48.0237,47.2829,47.2829,8186.0528537125,0
+PSCU.US,D,20200617,000000,47.3493,47.3493,46.2945,46.4659,803.76194295734,0
+PSCU.US,D,20200618,000000,46.1312,46.3411,46.0608,46.3411,776.49866097261,0
+PSCU.US,D,20200619,000000,46.8462,46.8462,46.1629,46.1629,913.8248220809,0
+PSCU.US,D,20200622,000000,45.6241,46.1965,45.6241,46.1856,2358.7787672718,0
+PSCU.US,D,20200623,000000,46.148,46.2253,46.148,46.2253,340.28614921686,0
+PSCU.US,D,20200624,000000,45.5281,45.5568,45.0992,45.2527,4746.8403188976,0
+PSCU.US,D,20200625,000000,45.2181,45.3745,45.1467,45.3745,6949.1076525533,0
+PSCU.US,D,20200626,000000,44.9338,44.9338,44.0891,44.0891,721.97209700314,0
+PSCU.US,D,20200629,000000,44.718,45.6459,44.5367,45.6459,2884.8591344587,0
+PSCU.US,D,20200630,000000,45.7677,46.1589,45.6528,46.1589,2051.8144071474,0
+PSCU.US,D,20200701,000000,46.5897,46.759,46.5877,46.759,1635.796919084,0
+PSCU.US,D,20200702,000000,47.2275,47.3315,46.5135,46.5135,3035.312060967,0
+PSCU.US,D,20200706,000000,47.0086,47.4265,46.5501,46.6075,3640.1530205543,0
+PSCU.US,D,20200707,000000,46.0678,46.0678,46.0598,46.0598,2238.618376302,0
+PSCU.US,D,20200708,000000,46.043,46.3005,46.0074,46.3005,544.25588851006,0
+PSCU.US,D,20200709,000000,45.9974,46.0232,45.3469,45.9994,9065.5461355164,0
+PSCU.US,D,20200710,000000,45.9182,46.043,45.9182,46.043,619.98722735654,0
+PSCU.US,D,20200713,000000,46.5203,47.1284,46.0034,46.0034,1336.9105684366,0
+PSCU.US,D,20200715,000000,47.1988,47.2998,47.1988,47.2849,1030.9559594968,0
+PSCU.US,D,20200716,000000,47.2651,47.2651,46.9026,47.0878,5476.8904253777,0
+PSCU.US,D,20200717,000000,47.2651,47.3176,46.9264,47.3176,3032.2828074132,0
+PSCU.US,D,20200720,000000,46.9066,47.179,46.9066,47.179,2122.4969900708,0
+PSCU.US,D,20200721,000000,47.7137,47.8286,47.7137,47.7147,1375.2811134521,0
+PSCU.US,D,20200722,000000,47.5989,47.8524,47.5989,47.7484,2601.1190515805,0
+PSCU.US,D,20200723,000000,47.7177,47.8276,47.7177,47.8276,376.63719186318,0
+PSCU.US,D,20200724,000000,47.5909,47.5989,47.2849,47.4651,1268.2474878824,0
+PSCU.US,D,20200727,000000,47.5711,47.5711,47.3523,47.5177,1000.6634239582,0
+PSCU.US,D,20200728,000000,47.4939,48.1812,47.4939,47.9257,1254.1109712978,0
+PSCU.US,D,20200729,000000,48.3614,48.3614,48.092,48.201,1107.6970495279,0
+PSCU.US,D,20200730,000000,47.895,48.1812,47.895,48.1812,330.18863737067,0
+PSCU.US,D,20200731,000000,47.6761,47.9415,47.6761,47.9415,6445.241811428,0
+PSCU.US,D,20200803,000000,47.8573,48.1752,47.8573,48.1752,2038.6876417473,0
+PSCU.US,D,20200804,000000,48.2862,48.6555,48.2862,48.6555,1330.8520613289,0
+PSCU.US,D,20200805,000000,48.7545,48.7545,48.1326,48.1326,3091.8581273058,0
+PSCU.US,D,20200806,000000,48.1,48.1494,48.1,48.1494,1104.667795974,0
+PSCU.US,D,20200807,000000,48.2862,48.2862,48.2862,48.2862,332.20813973991,0
+PSCU.US,D,20200810,000000,48.6883,48.9566,48.3307,48.3307,2621.3140752729,0
+PSCU.US,D,20200811,000000,48.3723,48.8507,47.7415,47.7415,6857.2202947529,0
+PSCU.US,D,20200812,000000,47.9227,48.7159,47.9227,48.1674,3973.3709114788,0
+PSCU.US,D,20200813,000000,48.002,48.002,47.8573,47.8573,1738.7915399153,0
+PSCU.US,D,20200814,000000,47.3216,47.6157,47.3216,47.6157,1068.3167533277,0
+PSCU.US,D,20200817,000000,47.7039,47.7039,47.1502,47.2245,2882.8396320895,0
+PSCU.US,D,20200818,000000,46.8363,46.9364,46.8363,46.8531,949.16611354259,0
+PSCU.US,D,20200819,000000,46.8264,47.2304,46.8264,46.9204,567.48016575631,0
+PSCU.US,D,20200820,000000,46.9591,46.9591,46.7115,46.8096,3111.0433998135,0
+PSCU.US,D,20200821,000000,46.2827,46.3689,46.1312,46.2253,3566.4411840771,0
+PSCU.US,D,20200824,000000,46.2253,46.9581,46.2253,46.9581,5635.421361363,0
+PSCU.US,D,20200825,000000,46.8363,47.1453,46.7303,47.1453,2913.1321676281,0
+PSCU.US,D,20200826,000000,46.6214,46.6214,46.5501,46.5501,300.90585301669,0
+PSCU.US,D,20200827,000000,46.3787,46.873,46.3787,46.8165,2545.5827364265,0
+PSCU.US,D,20200828,000000,46.4629,46.9898,46.4629,46.9898,1515.6365281143,0
+PSCU.US,D,20200831,000000,46.759,46.8432,46.5877,46.6739,3139.3164329829,0
+PSCU.US,D,20200901,000000,46.3985,46.7878,46.3985,46.7878,1885.2054616851,0
+PSCU.US,D,20200902,000000,47.1404,47.2899,47.075,47.2453,1608.5336370993,0
+PSCU.US,D,20200903,000000,46.6679,46.768,46.4629,46.7452,6301.857143212,0
+PSCU.US,D,20200904,000000,45.8044,46.4629,45.2893,46.4153,16488.227093656,0
+PSCU.US,D,20200908,000000,45.8518,46.1193,45.7638,45.833,1595.4068716992,0
+PSCU.US,D,20200909,000000,46.0866,46.1866,45.8876,45.9776,3942.0686247556,0
+PSCU.US,D,20200910,000000,45.7112,45.9578,45.0705,45.0705,3580.5777006617,0
+PSCU.US,D,20200911,000000,44.9358,44.9358,44.4832,44.4832,4175.3211484028,0
+PSCU.US,D,20200914,000000,44.3545,44.6694,44.3545,44.5149,3554.3241698616,0
+PSCU.US,D,20200915,000000,44.4971,44.8516,44.4971,44.5189,2127.5457459939,0
+PSCU.US,D,20200916,000000,44.3545,44.8438,44.3545,44.722,2111.38972704,0
+PSCU.US,D,20200917,000000,44.1921,44.1921,43.6266,43.7385,1673.157712915,0
+PSCU.US,D,20200918,000000,43.5434,43.59,43.3681,43.3681,669.46503540291,0
+PSCU.US,D,20200921,000000,42.347,42.6888,42.1747,42.6888,3736.0793830932,0
+PSCU.US,D,20200922,000000,42.6917,42.9521,42.2035,42.6531,1734.7525351768,0
+PSCU.US,D,20200923,000000,42.1649,42.1649,41.4002,41.4002,2121.4872388862,0
+PSCU.US,D,20200924,000000,41.9261,41.9261,41.4656,41.533,2320.4082222562,0
+PSCU.US,D,20200925,000000,41.436,42.0856,41.436,42.0856,1342.9690755443,0
+PSCU.US,D,20200928,000000,42.6442,42.8323,42.6442,42.769,687.64055672607,0
+PSCU.US,D,20200929,000000,42.6848,42.6848,42.4926,42.4926,643.2115046028,0
+PSCU.US,D,20200930,000000,42.6719,42.9611,42.6719,42.9611,560.41190746398,0
+PSCU.US,D,20201001,000000,43.0759,43.0759,43.0759,43.0759,11162.799345971,0
+PSCU.US,D,20201002,000000,43.4424,43.5354,43.4424,43.5354,368.55918238622,0
+PSCU.US,D,20201005,000000,43.8019,44.0168,43.681,44.0168,3122.1506628444,0
+PSCU.US,D,20201006,000000,44.3446,44.8814,44.1485,44.1485,1421.7296679446,0
+PSCU.US,D,20201007,000000,44.1009,44.2624,43.8118,44.2624,1366.1933527906,0
+PSCU.US,D,20201008,000000,44.2643,44.4357,44.2643,44.4357,1604.4946323608,0
+PSCU.US,D,20201009,000000,44.8764,45.0982,44.8764,44.9259,3969.3319067403,0
+PSCU.US,D,20201012,000000,45.3667,45.7024,44.8288,45.5914,8130.5165385584,0
+PSCU.US,D,20201013,000000,45.5181,45.5181,45.0982,45.1022,3270.5840869835,0
+PSCU.US,D,20201014,000000,44.7288,44.7288,44.612,44.612,898.6785543116,0
+PSCU.US,D,20201015,000000,43.8999,44.3495,43.8999,44.3495,1222.8086845745,0
+PSCU.US,D,20201016,000000,44.4991,44.4991,44.2357,44.2357,165.59919427764,0
+PSCU.US,D,20201019,000000,44.1594,44.2317,43.7296,43.7296,1768.0743242692,0
+PSCU.US,D,20201020,000000,44.0623,44.0623,44.0623,44.0623,629.07498801812,0
+PSCU.US,D,20201021,000000,44.0128,44.302,44.0128,44.1971,742.16712069554,0
+PSCU.US,D,20201022,000000,44.1971,44.1971,43.9088,43.998,1030.9559594968,0
+PSCU.US,D,20201023,000000,44.0821,44.3149,44.0525,44.3149,2256.7938976252,0
+PSCU.US,D,20201026,000000,44.0821,44.0821,43.5354,43.5354,763.37189557255,0
+PSCU.US,D,20201027,000000,43.4682,43.7028,43.4682,43.478,709.8550827877,0
+PSCU.US,D,20201028,000000,42.6531,42.6531,42.5016,42.5016,3068.6338500595,0
+PSCU.US,D,20201029,000000,42.3084,43.0661,41.8509,42.9017,5604.1190746398,0
+PSCU.US,D,20201030,000000,42.563,42.563,42.1401,42.1401,910.79556852704,0
+PSCU.US,D,20201102,000000,42.7204,42.8066,42.5491,42.759,1632.7676655302,0
+PSCU.US,D,20201103,000000,43.1423,43.8316,43.1423,43.8028,2329.4959829178,0
+PSCU.US,D,20201104,000000,43.7544,43.992,43.0859,43.1889,4962.9270724062,0
+PSCU.US,D,20201105,000000,44.2832,44.7922,44.2832,44.5922,865.35676521915,0
+PSCU.US,D,20201106,000000,44.9725,45.0121,44.8486,44.8486,1424.7589214985,0
+PSCU.US,D,20201109,000000,45.6826,47.2443,45.6826,47.2443,2477.9294070569,0
+PSCU.US,D,20201110,000000,46.7085,48.2594,46.7085,48.2594,917.86382681938,0
+PSCU.US,D,20201111,000000,47.9356,48.093,47.7939,48.093,4448.9637194347,0
+PSCU.US,D,20201112,000000,47.7335,47.7335,47.2879,47.5453,645.23100697204,0
+PSCU.US,D,20201113,000000,47.6761,48.6109,47.6761,48.6109,2378.9737909642,0
+PSCU.US,D,20201116,000000,49.3528,49.3528,48.8942,49.0527,1879.1469545774,0
+PSCU.US,D,20201117,000000,48.8249,49.3528,48.8249,49.1914,1886.2152128697,0
+PSCU.US,D,20201118,000000,49.324,49.324,48.2317,48.2317,1159.1943599435,0
+PSCU.US,D,20201119,000000,47.9604,48.3515,47.9604,48.3515,463.47579374048,0
+PSCU.US,D,20201120,000000,48.3178,48.9834,48.3178,48.7952,1170.3016229743,0
+PSCU.US,D,20201123,000000,48.9784,49.4973,48.9784,49.4973,1965.9855564547,0
+PSCU.US,D,20201124,000000,49.8173,50.3966,49.8173,50.3252,1145.0578433588,0
+PSCU.US,D,20201125,000000,49.8301,50.3015,49.8301,50.0143,874.44452588073,0
+PSCU.US,D,20201127,000000,49.9271,49.9271,49.6013,49.8459,495.78783164831,0
+PSCU.US,D,20201130,000000,49.5241,49.5241,49.0814,49.0834,2709.1624283349,0
+PSCU.US,D,20201201,000000,49.6291,49.6291,49.43,49.5419,1027.9267059429,0
+PSCU.US,D,20201202,000000,49.4973,49.4973,49.3914,49.3914,428.13450227879,0
+PSCU.US,D,20201203,000000,49.4973,50.0232,49.3785,49.3785,2995.9317647669,0
+PSCU.US,D,20201204,000000,49.8351,50.1084,49.6587,50.0975,2615.2555681652,0
+PSCU.US,D,20201207,000000,49.9183,49.9401,49.8033,49.8469,1904.3907341929,0
+PSCU.US,D,20201208,000000,49.5706,50.0321,49.5706,50.0321,744.18662306478,0
+PSCU.US,D,20201209,000000,50.3104,50.7026,50.3104,50.3648,495.78783164831,0
+PSCU.US,D,20201210,000000,50.5234,50.6986,50.5234,50.6986,296.86684827821,0
+PSCU.US,D,20201211,000000,50.6927,50.6927,50.5134,50.5412,855.25925337295,0
+PSCU.US,D,20201214,000000,50.7997,50.7997,50.5986,50.5986,659.36752355671,0
+PSCU.US,D,20201215,000000,50.5986,51.2215,50.5986,51.2215,1473.2269783603,0
+PSCU.US,D,20201216,000000,51.7494,51.7494,51.7494,51.7494,1509.5780210066,0
+PSCU.US,D,20201217,000000,51.4196,51.7256,51.3552,51.7256,3825.9472385243,0
+PSCU.US,D,20201218,000000,51.6137,51.7405,51.0671,51.0749,921.90283155786,0
+PSCU.US,D,20201221,000000,50.5214,50.5214,49.7993,49.9529,1815.5326299464,0
+PSCU.US,D,20201222,000000,50.4144,50.663,50.4144,50.663,962.29287894265,0
+PSCU.US,D,20201223,000000,51.0007,51.6384,51.0007,51.6384,1917.517499593,0
+PSCU.US,D,20201224,000000,51.8455,51.8455,51.5572,51.5572,1106.6872983433,0
+PSCU.US,D,20201228,000000,52.0099,52.1733,51.9514,51.9514,3091.8581273058,0
+PSCU.US,D,20201230,000000,51.58,51.58,51.4156,51.4156,478.62206150977,0
+PSCU.US,D,20201231,000000,51.8088,51.8276,51.8088,51.8276,1775.1425825616,0
+PSCU.US,D,20210104,000000,50.8799,51.1453,50.8799,51.1453,1113.7555566356,0
+PSCU.US,D,20210105,000000,51.2304,51.9811,51.2304,51.7018,16636.660517795,0
+PSCU.US,D,20210106,000000,51.7692,53.9895,51.7692,53.7668,1716.5770138536,0
+PSCU.US,D,20210107,000000,53.7014,53.7014,53.7014,53.7014,627.05548564888,0
+PSCU.US,D,20210108,000000,53.8558,53.9895,53.3745,53.4468,3103.9751415212,0
+PSCU.US,D,20210111,000000,52.9893,53.0577,52.9893,53.0577,677.54304487987,0
+PSCU.US,D,20210112,000000,52.9804,53.8252,52.9804,53.8252,3436.1832812611,0
+PSCU.US,D,20210113,000000,53.7054,53.7054,53.5756,53.5756,694.70881501841,0
+PSCU.US,D,20210114,000000,54.0965,55.1641,54.0965,55.1443,6018.1170603339,0
+PSCU.US,D,20210115,000000,54.654,54.654,54.2827,54.2827,10560.987639938,0
+PSCU.US,D,20210119,000000,54.9522,55.3255,54.8116,54.8116,2688.9674046425,0
+PSCU.US,D,20210120,000000,54.5105,54.6442,54.4807,54.6442,3301.8863737067,0
+PSCU.US,D,20210121,000000,54.5481,54.5481,54.2737,54.4748,2021.5218716088,0
+PSCU.US,D,20210122,000000,54.5105,55.5543,54.5105,55.5543,360.48117290926,0
+PSCU.US,D,20210125,000000,55.6721,56.2564,55.6721,56.2564,2178.0333052249,0
+PSCU.US,D,20210126,000000,56.5853,56.9814,56.3832,56.9814,1428.797926237,0
+PSCU.US,D,20210127,000000,56.5377,56.7565,55.785,55.785,2868.7031155048,0
+PSCU.US,D,20210128,000000,56.9418,56.9418,55.0512,55.2701,3750.2158996779,0
+PSCU.US,D,20210129,000000,55.4998,56.0376,54.9126,54.9126,1194.5356514052,0
+PSCU.US,D,20210201,000000,55.6919,55.9316,54.7303,55.8762,8828.2546071307,0
+PSCU.US,D,20210203,000000,56.0663,56.0663,55.6058,55.9256,1744.850047023,0
+PSCU.US,D,20210204,000000,56.6853,56.6853,56.5476,56.5911,1565.1143361607,0
+PSCU.US,D,20210205,000000,57.6241,58.0936,57.6053,58.0936,8648.5188962684,0
+PSCU.US,D,20210208,000000,58.4907,58.5075,58.4907,58.5075,1043.0729737122,0
+PSCU.US,D,20210209,000000,59.0195,59.3076,59.0195,59.268,1049.1314808199,0
+PSCU.US,D,20210210,000000,59.3454,59.3454,59.2394,59.3076,34343.657291287,0
+PSCU.US,D,20210211,000000,58.3213,58.9225,58.2292,58.9225,11941.317509313,0
+PSCU.US,D,20210212,000000,59.172,59.172,59.172,59.172,1033.9852130507,0
+PSCU.US,D,20210216,000000,59.5374,59.5374,58.9511,58.9779,4063.23876691,0
+PSCU.US,D,20210217,000000,59.0195,59.1938,58.5907,59.1938,789.62542637267,0
+PSCU.US,D,20210218,000000,58.6917,58.8253,58.6243,58.8253,1115.7750590049,0
+PSCU.US,D,20210219,000000,58.2778,58.6541,58.2778,58.4986,3670.4455560929,0
+PSCU.US,D,20210222,000000,58.5947,58.5947,58.1144,58.1262,1181.4088860051,0
+PSCU.US,D,20210223,000000,58.2004,58.4966,57.9232,58.4966,1802.4058645463,0
+PSCU.US,D,20210224,000000,58.4986,58.9254,58.4986,58.9254,701.77707331074,0
+PSCU.US,D,20210225,000000,58.4124,58.4124,57.8449,57.8449,729.04035529548,0
+PSCU.US,D,20210226,000000,58.2192,58.8729,58.1054,58.8729,913.8248220809,0
+PSCU.US,D,20210301,000000,59.384,60.307,59.384,60.307,2728.3477008426,0
+PSCU.US,D,20210302,000000,60.0425,60.2346,59.9217,60.0831,3899.6590750016,0
+PSCU.US,D,20210303,000000,60.0901,60.4516,59.8959,60.4328,3082.7703666442,0
+PSCU.US,D,20210304,000000,59.5087,60.1138,58.5273,58.9115,3109.0238974443,0
+PSCU.US,D,20210305,000000,59.3602,60.7288,59.2294,60.6922,5530.4072381625,0
+PSCU.US,D,20210308,000000,60.7189,61.9232,60.7189,61.9232,2853.5568477355,0
+PSCU.US,D,20210309,000000,62.5471,62.5471,61.6052,61.8737,3924.9028546171,0
+PSCU.US,D,20210310,000000,62.1678,62.9214,62.1678,62.6046,12392.676288838,0
+PSCU.US,D,20210311,000000,62.3926,62.9016,62.3926,62.768,7219.7209700314,0
+PSCU.US,D,20210312,000000,63.3443,63.8454,63.3443,63.8454,3469.5050703536,0
+PSCU.US,D,20210315,000000,64.0267,64.2198,63.6028,63.6088,3075.7021083518,0
+PSCU.US,D,20210316,000000,63.8356,63.8356,62.969,63.2551,1796.3473574386,0
+PSCU.US,D,20210317,000000,62.9016,62.9016,61.8202,62.1905,4340.9203426804,0
+PSCU.US,D,20210318,000000,61.7776,61.9113,61.0141,61.0141,3853.2105205091,0
+PSCU.US,D,20210319,000000,61.0379,61.6588,60.815,61.6588,1057.2094902969,0
+PSCU.US,D,20210322,000000,61.6052,61.6052,60.6882,61.1537,3645.2017764774,0
+PSCU.US,D,20210323,000000,60.1089,60.1089,59.8781,60.098,1680.2259712073,0
+PSCU.US,D,20210324,000000,60.3406,60.3406,58.9789,58.9789,1917.517499593,0
+PSCU.US,D,20210325,000000,58.5283,59.7533,58.5283,59.7533,5752.5524987789,0
+PSCU.US,D,20210326,000000,59.8781,60.1673,59.2908,60.1673,2160.8675350863,0
+PSCU.US,D,20210329,000000,59.9365,60.3704,59.7236,59.9791,3004.0097742438,0
+PSCU.US,D,20210330,000000,59.5216,59.9267,59.5216,59.7425,1424.7589214985,0
+PSCU.US,D,20210331,000000,60.1188,60.4961,60.0138,60.4584,12533.0317035,0
+PSCU.US,D,20210401,000000,60.6199,60.6585,60.4476,60.5377,2549.6217411649,0
+PSCU.US,D,20210405,000000,60.9685,60.9973,60.8031,60.9487,3949.1368830479,0
+PSCU.US,D,20210406,000000,61.3151,61.4795,61.3131,61.3557,1468.1782224372,0
+PSCU.US,D,20210407,000000,60.8863,60.8863,60.8863,60.8863,163.5796919084,0
+PSCU.US,D,20210408,000000,60.9585,60.9585,60.6248,60.9001,701.77707331074,0
+PSCU.US,D,20210412,000000,61.1121,61.5468,61.1121,61.4607,853.23975100371,0
+PSCU.US,D,20210413,000000,61.1557,61.5854,61.1557,61.5854,2854.5665989201,0
+PSCU.US,D,20210414,000000,62.0895,62.0895,62.0063,62.0063,265.564561555,0
+PSCU.US,D,20210415,000000,62.2787,62.6748,62.2431,62.6748,1735.7622863614,0
+PSCU.US,D,20210416,000000,62.8274,62.8274,62.4629,62.7412,1245.0232106362,0
+PSCU.US,D,20210419,000000,62.5877,62.5877,62.2787,62.2847,1528.7632935143,0
+PSCU.US,D,20210420,000000,62.2876,62.2876,62.1807,62.1807,998.64392158896,0
+PSCU.US,D,20210421,000000,62.1837,62.7511,62.0875,62.7511,3231.2037907833,0
+PSCU.US,D,20210422,000000,62.9056,63.3879,62.8096,62.9254,2527.4072151033,0
+PSCU.US,D,20210423,000000,62.963,63.481,62.963,63.481,1006.7219310659,0
+PSCU.US,D,20210426,000000,63.0987,63.2721,62.7898,62.8472,1859.9616820696,0
+PSCU.US,D,20210427,000000,62.7134,62.7134,62.0787,62.1321,1671.1382105457,0
+PSCU.US,D,20210428,000000,62.0875,62.0875,62.0875,62.0875,976.42939552732,0
+PSCU.US,D,20210429,000000,62.2876,62.2876,62.0381,62.2847,2822.2545610123,0
+PSCU.US,D,20210430,000000,62.1925,62.2025,62.1925,62.2025,1060.2387438508,0
+PSCU.US,D,20210503,000000,62.5778,63.0641,62.5778,62.8828,2295.1644426408,0
+PSCU.US,D,20210504,000000,62.2876,62.4431,62.2876,62.4431,681.58204961835,0
+PSCU.US,D,20210505,000000,62.1925,62.1925,61.4824,61.835,1215.7404262822,0
+PSCU.US,D,20210506,000000,62.1053,62.5204,61.7004,62.5204,2043.7363976704,0
+PSCU.US,D,20210507,000000,62.6946,62.9155,62.4431,62.5788,3103.9751415212,0
+PSCU.US,D,20210510,000000,62.8472,62.8472,62.8472,62.8472,399.86146910943,0
+PSCU.US,D,20210511,000000,61.4696,61.4696,61.4112,61.4112,1629.7384119763,0
+PSCU.US,D,20210512,000000,61.5656,61.625,61.5656,61.625,525.07061600228,0
+PSCU.US,D,20210513,000000,60.8229,62.4431,60.8229,62.4431,1058.2192414815,0
+PSCU.US,D,20210514,000000,62.5679,63.1859,62.5679,63.0027,1280.3645020979,0
+PSCU.US,D,20210517,000000,62.9254,62.9254,62.4956,62.5006,2414.3150824259,0
+PSCU.US,D,20210518,000000,62.1351,62.563,62.1153,62.2163,1154.1456040204,0
+PSCU.US,D,20210519,000000,62.2311,62.2311,61.5082,62.1777,10124.775128183,0
+PSCU.US,D,20210520,000000,62.1153,62.6352,62.1153,62.4431,32122.204685124,0
+PSCU.US,D,20210521,000000,63.07,63.07,62.6808,62.9432,6341.2374394122,0
+PSCU.US,D,20210524,000000,63.1037,63.4453,63.1037,63.2067,18218.940624095,0
+PSCU.US,D,20210525,000000,63.7642,63.7642,62.7036,62.7036,4868.0104610519,0
+PSCU.US,D,20210526,000000,62.5204,63.2007,62.5204,63.1086,1297.5302722364,0
+PSCU.US,D,20210527,000000,63.4156,63.5414,63.2641,63.3295,1507.5585186373,0
+PSCU.US,D,20210528,000000,63.2145,63.2343,63.2145,63.2245,780.53766571109,0
+PSCU.US,D,20210601,000000,63.3839,63.889,63.275,63.7732,2570.826516042,0
+PSCU.US,D,20210602,000000,63.8583,63.9187,63.6186,63.9187,3500.8073570768,0
+PSCU.US,D,20210603,000000,63.7642,63.9514,63.5028,63.9276,1666.0894546226,0
+PSCU.US,D,20210604,000000,64.1197,64.2475,64.1197,64.2475,383.70545015552,0
+PSCU.US,D,20210607,000000,64.4585,64.8258,64.4585,64.8258,1666.0894546226,0
+PSCU.US,D,20210608,000000,65.0556,65.1319,65.0556,65.1319,553.34364917164,0
+PSCU.US,D,20210609,000000,65.2973,65.3973,65.2973,65.3973,769.43040268027,0
+PSCU.US,D,20210610,000000,65.2675,65.4211,65.2675,65.2675,1457.0709594063,0
+PSCU.US,D,20210611,000000,65.4695,65.4695,65.4695,65.4695,246.37928904723,0
+PSCU.US,D,20210614,000000,65.8202,65.8202,65.4597,65.4597,1224.8281869438,0
+PSCU.US,D,20210616,000000,65.5251,65.5963,65.2477,65.5963,1647.9139332995,0
+PSCU.US,D,20210617,000000,65.124,65.5181,65.124,65.4429,9211.9600572862,0
+PSCU.US,D,20210618,000000,64.7823,64.7823,63.689,63.689,9593.6460050725,0
+PSCU.US,D,20210621,000000,64.1217,64.8456,63.9662,64.8456,1460.1002129602,0
+PSCU.US,D,20210622,000000,64.6952,65.0328,64.6952,65.0328,313.02286723213,0
+PSCU.US,D,20210623,000000,64.9418,64.9418,64.9418,64.9418,377.6469430478,0
+PSCU.US,D,20210624,000000,64.8368,65.0863,64.7338,65.0863,933.01009458867,0
+PSCU.US,D,20210625,000000,65.1537,65.6271,65.1537,65.6271,841.12273678827,0
+PSCU.US,D,20210628,000000,65.6855,65.6855,64.7298,64.817,2461.773388103,0
+PSCU.US,D,20210629,000000,64.7813,64.7813,64.3377,64.3377,1319.744798298,0
+PSCU.US,D,20210630,000000,64.2565,64.71,64.0683,64.71,6793.6059701219,0
+PSCU.US,D,20210701,000000,64.8002,64.9704,64.8002,64.9516,1644.8846797456,0
+PSCU.US,D,20210702,000000,64.913,65.0764,64.5753,65.0764,575.55817523327,0
+PSCU.US,D,20210706,000000,65.019,65.019,64.7001,64.7001,1354.0763385751,0
+PSCU.US,D,20210707,000000,64.3703,64.3703,64.1792,64.2188,1336.9105684366,0
+PSCU.US,D,20210708,000000,63.3958,63.9128,63.3958,63.4087,1375.2811134521,0
+PSCU.US,D,20210709,000000,63.7732,64.3237,63.7732,64.3237,4476.2270014195,0
+PSCU.US,D,20210712,000000,64.1515,64.1515,64.1515,64.1515,227.19401653945,0
+PSCU.US,D,20210713,000000,64.3525,64.3525,64.1069,64.1099,1248.05246419,0
+PSCU.US,D,20210714,000000,63.9464,63.9464,63.4255,63.4453,2661.7041226577,0
+PSCU.US,D,20210715,000000,63.0789,63.2334,62.9323,63.1997,1197.5649049591,0
+PSCU.US,D,20210716,000000,64.1405,64.1405,63.7147,63.7147,1180.3991348205,0
+PSCU.US,D,20210719,000000,63.0878,63.0878,63.0878,63.0878,607.87021314111,0
+PSCU.US,D,20210720,000000,63.9662,64.3139,63.9662,64.2317,3419.0175111226,0
+PSCU.US,D,20210721,000000,64.2565,64.5605,64.2565,64.5605,751.25488135711,0
+PSCU.US,D,20210722,000000,63.8216,63.8216,63.1363,63.1363,1359.1250944982,0
+PSCU.US,D,20210723,000000,63.5513,63.7454,63.3473,63.7454,1211.7014215437,0
+PSCU.US,D,20210726,000000,64.507,64.5357,64.1396,64.4941,2446.6271203337,0
+PSCU.US,D,20210727,000000,64.3723,64.3723,64.0148,64.1435,2310.31071041,0
+PSCU.US,D,20210728,000000,64.5921,64.8694,64.3387,64.8694,1085.4825234663,0
+PSCU.US,D,20210729,000000,64.8318,64.8318,64.7288,64.7288,975.4196443427,0
+PSCU.US,D,20210730,000000,64.9655,64.9655,64.4387,64.4387,257.48655207804,0
+PSCU.US,D,20210802,000000,64.9992,64.9992,64.4753,64.5446,4990.1903543909,0
+PSCU.US,D,20210803,000000,64.8645,64.8744,64.6585,64.8744,630.08473920274,0
+PSCU.US,D,20210804,000000,64.0831,64.0831,64.0534,64.0534,1483.3244902065,0
+PSCU.US,D,20210805,000000,64.6813,65.5696,64.6813,65.5696,2368.876279118,0
+PSCU.US,D,20210806,000000,66.3332,66.4609,66.1104,66.1104,1516.6462792989,0
+PSCU.US,D,20210809,000000,65.3953,65.3953,65.3953,65.3953,861.31776048067,0
+PSCU.US,D,20210810,000000,65.1883,65.4537,65.1883,65.4537,1414.6614096523,0
+PSCU.US,D,20210811,000000,65.6369,65.6369,65.0289,65.1438,2989.8732576592,0
+PSCU.US,D,20210812,000000,65.126,65.126,64.7566,64.7566,386.73470370937,0
+PSCU.US,D,20210813,000000,64.9516,65.0754,64.9516,65.0754,616.95797380268,0
+PSCU.US,D,20210816,000000,64.7001,64.8626,64.7001,64.8506,779.52791452647,0
+PSCU.US,D,20210817,000000,64.0336,64.3723,63.7355,63.7355,8223.4136475435,0
+PSCU.US,D,20210818,000000,64.3525,64.3822,64.3525,64.3822,750.24513017249,0
+PSCU.US,D,20210819,000000,63.5513,63.6186,63.2523,63.3185,6481.5928540743,0
+PSCU.US,D,20210820,000000,63.4552,64.1841,63.4285,64.1307,3618.9482456773,0
+PSCU.US,D,20210823,000000,64.1405,64.5268,64.1405,64.5268,4187.4381626182,0
+PSCU.US,D,20210824,000000,64.2366,64.2565,64.0227,64.0227,748.22562780325,0
+PSCU.US,D,20210825,000000,64.1118,64.2763,63.9296,64.2763,2288.0961843484,0
+PSCU.US,D,20210827,000000,64.6387,64.6724,64.4842,64.4842,1361.1445968675,0
+PSCU.US,D,20210830,000000,64.5317,64.8862,64.5317,64.8862,928.97108985019,0
+PSCU.US,D,20210831,000000,64.9902,65.0289,64.9902,65.0289,997.63417040434,0
+PSCU.US,D,20210901,000000,65.9034,66.037,65.9034,66.037,760.34264201869,0
+PSCU.US,D,20210902,000000,66.1202,66.1202,66.1202,66.1202,170.64795020074,0
+PSCU.US,D,20210903,000000,66.1302,66.1302,65.7241,65.7241,658.35777237209,0
+PSCU.US,D,20210907,000000,65.6766,65.6766,65.4053,65.4053,978.44889789656,0
+PSCU.US,D,20210908,000000,65.5993,65.7548,65.5696,65.6736,2110.3799758553,0
+PSCU.US,D,20210909,000000,65.4627,65.5111,65.2022,65.2022,652.29926526438,0
+PSCU.US,D,20210910,000000,65.5597,65.5597,63.6761,63.6761,4511.5682928812,0
+PSCU.US,D,20210913,000000,64.2415,64.2415,63.889,64.1217,1869.0494427312,0
+PSCU.US,D,20210914,000000,64.5357,64.5357,63.5612,63.5612,9520.9439197799,0
+PSCU.US,D,20210915,000000,63.5899,63.987,63.5899,63.987,764.38164675717,0
+PSCU.US,D,20210916,000000,63.2135,63.689,63.2135,63.689,400.87122029405,0
+PSCU.US,D,20210917,000000,63.6305,63.8216,63.5127,63.7108,2460.7636369184,0
+PSCU.US,D,20210920,000000,63.2373,63.2373,62.3292,63.0323,3394.7834826917,0
+PSCU.US,D,20210921,000000,63.4909,63.4909,62.9442,62.9442,553.34364917164,0
+PSCU.US,D,20210922,000000,63.3127,63.585,63.2423,63.2423,1169.2918717897,0
+PSCU.US,D,20210923,000000,64.0544,64.0544,64.0544,64.0544,447.31977478656,0
+PSCU.US,D,20210924,000000,64.3397,64.7308,64.3397,64.4436,1263.1987319593,0
+PSCU.US,D,20210927,000000,64.4575,65.1497,64.4575,65.0042,1877.1274522082,0
+PSCU.US,D,20210928,000000,64.4079,64.4277,64.0643,64.2357,16428.651773764,0
+PSCU.US,D,20210929,000000,63.7256,64.3693,63.7256,64.3693,342.3056515861,0
+PSCU.US,D,20210930,000000,64.6724,64.6724,64.096,64.2565,4011.7414564944,0
+PSCU.US,D,20211001,000000,64.3019,64.3019,63.7365,64.1158,654.31876763362,0
+PSCU.US,D,20211005,000000,65.5092,65.5518,65.2626,65.5518,1166.2626182358,0
+PSCU.US,D,20211006,000000,64.5545,65.5815,64.5545,65.5815,8287.0279721745,0
+PSCU.US,D,20211007,000000,66.4193,66.4193,66.0262,66.0262,1372.2518598983,0
+PSCU.US,D,20211008,000000,65.8271,65.8271,65.6677,65.6677,1196.5551537744,0
+PSCU.US,D,20211011,000000,64.7011,64.7615,64.4505,64.4505,847.18124389599,0
+PSCU.US,D,20211012,000000,64.5644,64.9734,64.5159,64.9734,1086.4922746509,0
+PSCU.US,D,20211013,000000,64.8476,65.0328,64.8476,65.0328,613.92872024882,0
+PSCU.US,D,20211014,000000,65.4131,65.8142,65.4131,65.8142,1916.5077484083,0
+PSCU.US,D,20211015,000000,65.9499,65.9499,65.7162,65.7162,627.05548564888,0
+PSCU.US,D,20211018,000000,65.1408,65.2854,64.925,64.925,1883.1859593159,0
+PSCU.US,D,20211019,000000,64.5496,64.6625,64.4862,64.6506,1789.2790991462,0
+PSCU.US,D,20211020,000000,64.6625,65.3933,64.6625,64.9596,1156.1651063896,0
+PSCU.US,D,20211021,000000,64.8348,64.9012,64.8288,64.8288,702.78682449536,0
+PSCU.US,D,20211022,000000,64.7506,64.7506,64.7506,64.7506,259.50605444728,0
+PSCU.US,D,20211025,000000,64.4079,64.9824,64.2821,64.9824,1434.8564333447,0
+PSCU.US,D,20211026,000000,65.1982,65.3835,65.1982,65.2973,974.40989315808,0
+PSCU.US,D,20211027,000000,63.8128,63.8128,63.8128,63.8128,216.08675350863,0
+PSCU.US,D,20211028,000000,64.1544,64.5357,64.1544,64.4455,32249.433334387,0
+PSCU.US,D,20211029,000000,64.7308,64.7308,64.5159,64.5159,2156.8285303478,0
+PSCU.US,D,20211101,000000,65.1844,65.5735,65.1844,65.5735,941.08810406563,0
+PSCU.US,D,20211102,000000,65.3062,65.4329,65.2279,65.2775,3770.4109233702,0
+PSCU.US,D,20211103,000000,66.1945,66.2044,66.1945,66.2044,531.12912311,0
+PSCU.US,D,20211104,000000,66.4767,66.4767,65.9796,65.9796,710.86483397232,0
+PSCU.US,D,20211105,000000,66.971,67.4631,66.971,67.3463,1870.0591939158,0
+PSCU.US,D,20211108,000000,66.9294,66.9838,66.7016,66.9838,2173.9943004864,0
+PSCU.US,D,20211109,000000,66.9838,66.9838,66.8878,66.8878,962.29287894265,0
+PSCU.US,D,20211110,000000,66.5847,66.7897,66.4669,66.5253,6404.8517640432,0
+PSCU.US,D,20211111,000000,66.5065,66.6431,66.5065,66.6333,1912.4687436699,0
+PSCU.US,D,20211112,000000,66.5749,66.8481,66.5551,66.7996,2884.8591344587,0
+PSCU.US,D,20211115,000000,66.966,67.0918,66.8333,67.0918,2636.4603430422,0
+PSCU.US,D,20211116,000000,66.5947,67.0799,66.5947,66.9353,795.68393348038,0
+PSCU.US,D,20211117,000000,66.6461,66.7115,66.5541,66.7115,535.16812784848,0
+PSCU.US,D,20211118,000000,65.9984,66.5352,65.9984,66.5253,3719.9233641393,0
+PSCU.US,D,20211119,000000,66.0964,66.2827,66.0926,66.1064,3896.6298214477,0
+PSCU.US,D,20211122,000000,67.167,67.167,66.5352,66.5352,1011.770686989,0
+PSCU.US,D,20211123,000000,66.2193,66.2193,65.8489,65.8578,1048.1217296353,0
+PSCU.US,D,20211124,000000,65.7063,65.7063,65.4419,65.4775,607.87021314111,0
+PSCU.US,D,20211126,000000,64.4079,64.4079,62.9442,63.5008,2649.5871084423,0
+PSCU.US,D,20211129,000000,64.1455,64.1455,63.8712,63.8811,651.28951407976,0
+PSCU.US,D,20211130,000000,62.8482,62.964,62.8482,62.964,373.60793830932,0
+PSCU.US,D,20211201,000000,63.6672,64.4257,62.0222,62.0222,14310.193788431,0
+PSCU.US,D,20211202,000000,62.0865,63.4958,62.0865,63.4958,2269.9206630253,0
+PSCU.US,D,20211203,000000,63.2967,63.4127,62.9056,63.4127,4550.9485890813,0
+PSCU.US,D,20211206,000000,63.8712,65.4429,63.8712,65.4429,5658.6456386092,0
+PSCU.US,D,20211207,000000,66.0578,66.1728,65.834,65.8528,2901.0151534126,0
+PSCU.US,D,20211208,000000,66.3015,66.3827,66.2312,66.2312,2704.1136724118,0
+PSCU.US,D,20211209,000000,65.8826,65.8826,65.5944,65.5944,932.00034340405,0
+PSCU.US,D,20211210,000000,65.6379,65.6379,65.2675,65.4131,1140.0090874357,0
+PSCU.US,D,20211213,000000,65.5013,65.7776,65.4033,65.6865,1660.0309475149,0
+PSCU.US,D,20211214,000000,65.2775,65.2775,64.7892,64.7892,1774.1328313769,0
+PSCU.US,D,20211215,000000,64.8862,65.5498,64.403,65.5498,1239.9744547131,0
+PSCU.US,D,20211216,000000,65.7746,66.0945,64.8476,65.0913,2469.85139758,0
+PSCU.US,D,20211217,000000,65.3458,65.5508,65.0328,65.0328,772.45965623413,0
+PSCU.US,D,20211220,000000,64.8358,65.1002,64.0494,65.0526,3036.3218121517,0
+PSCU.US,D,20211221,000000,65.4379,66.246,65.4379,66.246,3136.287179429,0
+PSCU.US,D,20211222,000000,66.4302,66.866,66.3579,66.7907,3836.0447503705,0
+PSCU.US,D,20211223,000000,67.0888,67.0888,67.0888,67.0888,234.26227483179,0
+PSCU.US,D,20211227,000000,66.9996,67.1146,66.9026,66.9026,964.31238131189,0
+PSCU.US,D,20211228,000000,67.1284,67.2076,66.971,66.971,2049.7949047781,0
+PSCU.US,D,20211229,000000,66.971,67.0294,66.8224,66.9462,1026.9169547583,0
+PSCU.US,D,20211230,000000,67.7919,67.7919,67.7117,67.7117,377.6469430478,0
+PSCU.US,D,20211231,000000,67.5037,67.6424,66.8868,67.4354,1627.7189096071,0
+PSCU.US,D,20220103,000000,67.6523,68.0088,67.6523,68.0088,1375.2811134521,0
+PSCU.US,D,20220104,000000,68.2456,68.2752,67.9019,67.9098,1167.2723694205,0
+PSCU.US,D,20220105,000000,67.9989,68.0088,66.5391,66.5391,2875.7713737971,0
+PSCU.US,D,20220106,000000,66.5947,66.7432,66.4956,66.6739,721.97209700314,0
+PSCU.US,D,20220107,000000,66.5391,66.5649,66.3757,66.3757,1045.0924760815,0
+PSCU.US,D,20220110,000000,65.8538,65.8538,65.5567,65.5567,609.88971551035,0
+PSCU.US,D,20220111,000000,64.7368,65.3637,64.7368,65.2765,929.98084103481,0
+PSCU.US,D,20220112,000000,65.4875,65.4875,64.9042,65.3448,4561.0461009275,0
+PSCU.US,D,20220113,000000,65.3101,65.4419,65.023,65.023,4550.9485890813,0
+PSCU.US,D,20220114,000000,64.7664,64.7664,64.5783,64.5783,868.38601877301,0
+PSCU.US,D,20220118,000000,64.5882,64.5882,63.7286,63.8068,1880.156705762,0
+PSCU.US,D,20220119,000000,63.0631,63.3819,63.0611,63.0859,4485.314762081,0
+PSCU.US,D,20220120,000000,63.4513,63.4612,62.3857,62.3857,982.48790263504,0
+PSCU.US,D,20220121,000000,62.2747,62.6412,61.9489,61.9589,4531.7633165736,0
+PSCU.US,D,20220124,000000,61.2369,62.6906,60.6932,62.6906,6372.5397261354,0
+PSCU.US,D,20220125,000000,62.0479,62.8878,61.6914,62.6016,949.16611354259,0
+PSCU.US,D,20220126,000000,63.0759,63.4315,62.7986,63.1275,3690.6405797853,0
+PSCU.US,D,20220127,000000,62.2351,62.5926,61.0577,61.0577,774.47915860337,0
+PSCU.US,D,20220128,000000,60.7229,62.0648,60.713,62.0648,3489.7000940459,0
+PSCU.US,D,20220131,000000,61.9093,63.1849,61.9093,63.1155,2874.7616226125,0
+PSCU.US,D,20220201,000000,62.7105,63.3325,62.6114,63.3325,1492.412250868,0
+PSCU.US,D,20220202,000000,63.3523,63.3621,62.7303,62.8482,1818.5618835002,0
+PSCU.US,D,20220203,000000,62.2945,62.4332,62.2945,62.4332,715.91358989542,0
+PSCU.US,D,20220204,000000,61.6231,62.651,61.6231,62.5422,6734.0306502293,0
+PSCU.US,D,20220207,000000,62.2064,62.7986,62.1965,62.4629,990.565912112,0
+PSCU.US,D,20220208,000000,62.7986,63.4117,62.7986,63.2849,2598.0897980267,0
+PSCU.US,D,20220209,000000,63.3919,63.3919,63.0264,63.3127,2957.5612197513,0
+PSCU.US,D,20220210,000000,63.0165,63.2285,62.1915,62.1965,663.40652829519,0
+PSCU.US,D,20220211,000000,62.66,62.66,62.1668,62.1668,639.17249986432,0
+PSCU.US,D,20220214,000000,61.9143,62.147,61.6429,62.0391,1771.1035778231,0
+PSCU.US,D,20220215,000000,62.9868,63.0759,62.7303,62.7303,5498.0952002547,0
+PSCU.US,D,20220216,000000,62.1163,62.4233,61.9787,62.4233,3626.0165039696,0
+PSCU.US,D,20220217,000000,61.8222,61.9787,61.7112,61.9291,857.27875574219,0
+PSCU.US,D,20220218,000000,61.6132,61.6132,61.0992,61.1577,2121.4872388862,0
+PSCU.US,D,20220222,000000,60.7169,60.9061,60.5654,60.5654,1758.9865636077,0
+PSCU.US,D,20220223,000000,60.2584,60.397,59.8831,59.8831,35938.054411803,0
+PSCU.US,D,20220224,000000,60.1396,62.1668,60.0316,62.1668,2461.773388103,0
+PSCU.US,D,20220225,000000,62.4926,63.0561,62.4926,62.9561,1980.1220730394,0
+PSCU.US,D,20220228,000000,62.5818,63.6959,62.5818,63.6959,1663.0602010688,0
+PSCU.US,D,20220301,000000,63.3017,63.3017,62.6264,62.6264,342.3056515861,0
+PSCU.US,D,20220302,000000,63.4225,63.8186,63.4225,63.8186,1325.8033054058,0
+PSCU.US,D,20220303,000000,63.5503,63.6296,63.481,63.6196,1003.6926775121,0
+PSCU.US,D,20220304,000000,63.4711,63.4711,63.4711,63.4711,375.62744067856,0
+PSCU.US,D,20220307,000000,63.8366,63.8366,63.6196,63.6196,1942.7612792085,0
+PSCU.US,D,20220308,000000,63.6097,64.0188,63.1947,63.1947,1702.4404972689,0
+PSCU.US,D,20220309,000000,63.5107,63.7484,63.5107,63.6592,742.16712069554,0
+PSCU.US,D,20220310,000000,62.9898,63.4315,62.9898,63.4285,304.94485775517,0
+PSCU.US,D,20220311,000000,63.481,63.481,62.6442,62.6442,1349.027582652,0
+PSCU.US,D,20220314,000000,62.8719,62.8719,62.5966,62.5966,237.29152838565,0
+PSCU.US,D,20220315,000000,63.0165,63.0165,62.7105,62.9868,544.25588851006,0
+PSCU.US,D,20220316,000000,63.2343,63.5503,63.1947,63.1947,2505.1926890417,0
+PSCU.US,D,20220317,000000,63.1651,63.995,63.1651,63.9454,1046.1022272661,0
+PSCU.US,D,20220318,000000,63.4859,63.689,63.4859,63.5305,1039.0339689738,0
+PSCU.US,D,20220321,000000,63.4909,63.7384,63.0155,63.0155,1398.5053906984,0
+PSCU.US,D,20220322,000000,63.5588,63.5588,63.5588,63.5588,226.18426535483,0
+PSCU.US,D,20220323,000000,62.966,63.1839,62.9264,62.9264,772.45965623413,0
+PSCU.US,D,20220324,000000,63.1145,63.1145,63.1145,63.1145,469.5343008482,0
+PSCU.US,D,20220325,000000,63.4414,63.7186,63.4414,63.7186,291.81809235512,0
+PSCU.US,D,20220328,000000,63.7186,63.7186,63.689,63.689,798.71318703424,0
+PSCU.US,D,20220329,000000,64.2139,65.3329,64.2139,65.3329,1031.9657106814,0
+PSCU.US,D,20220330,000000,64.907,64.907,64.907,64.907,385.72495252475,0
+PSCU.US,D,20220331,000000,64.5902,64.9467,64.1148,64.1941,3158.5017054907,0
+PSCU.US,D,20220401,000000,64.9268,65.4815,64.7189,65.4815,7463.0710055248,0
+PSCU.US,D,20220404,000000,65.5111,65.5111,64.6991,65.0061,4686.2552478204,0
+PSCU.US,D,20220405,000000,64.7631,64.7631,64.7065,64.7065,382.6956989709,0
+PSCU.US,D,20220406,000000,64.0752,64.3543,64.0752,64.3543,307.97411130903,0
+PSCU.US,D,20220407,000000,63.8416,64.0941,63.8416,63.8772,441.26126767884,0
+PSCU.US,D,20220408,000000,63.9366,64.0409,63.6818,63.6818,1628.7286607917,0
+PSCU.US,D,20220411,000000,63.7186,63.7186,63.5008,63.5008,275.6620734012,0
+PSCU.US,D,20220412,000000,63.6296,64.2337,63.6296,63.8474,933.01009458867,0
+PSCU.US,D,20220413,000000,64.0928,64.0928,63.9272,63.9272,372.5981871247,0
+PSCU.US,D,20220414,000000,63.9762,63.9762,63.1044,63.1044,627.05548564888,0
+PSCU.US,D,20220419,000000,62.55,62.55,62.55,62.55,171.65770138536,0
+PSCU.US,D,20220420,000000,63.1047,63.1047,62.6888,62.7236,299.89610183207,0
+PSCU.US,D,20220421,000000,62.7684,62.7684,61.9628,61.9628,2252.7548928867,0
+PSCU.US,D,20220422,000000,61.3554,61.3554,61.3554,61.3554,546.2753908793,0
+PSCU.US,D,20220425,000000,60.2723,60.8467,60.1831,60.6965,3633.084762262,0
+PSCU.US,D,20220426,000000,59.8394,59.8394,59.5422,59.5422,293.83759472436,0
+PSCU.US,D,20220427,000000,59.7375,59.7375,58.828,58.828,3920.8638498786,0
+PSCU.US,D,20220428,000000,59.4111,59.5369,59.4111,59.4404,710.86483397232,0
+PSCU.US,D,20220429,000000,58.0539,58.351,57.6024,57.6024,726.01110174162,0
+PSCU.US,D,20220502,000000,57.5885,57.8063,57.1828,57.4772,1174.3406277128,0
+PSCU.US,D,20220503,000000,57.6775,57.6775,57.6233,57.6233,208.00874403167,0
+PSCU.US,D,20220504,000000,57.8883,59.2135,57.8883,59.2135,281.72058050892,0
+PSCU.US,D,20220505,000000,58.8561,58.8561,57.331,57.5785,1901.361480639,0
+PSCU.US,D,20220506,000000,57.5389,57.5389,57.0458,57.1626,1149.0968480973,0
+PSCU.US,D,20220509,000000,56.7467,56.8259,56.2516,56.3084,6018.1170603339,0
+PSCU.US,D,20220510,000000,56.8853,56.8853,56.3901,56.3901,675.52354251063,0
+PSCU.US,D,20220511,000000,56.9348,57.024,56.1018,56.1018,688.65030791069,0
+PSCU.US,D,20220512,000000,56.1921,57.0338,56.103,57.0338,1385.3786252983,0
+PSCU.US,D,20220513,000000,57.4993,58.1232,57.4993,58.1232,830.01547375746,0
+PSCU.US,D,20220516,000000,58.3708,58.3708,57.9674,57.9674,1128.9018244049,0
+PSCU.US,D,20220517,000000,58.5392,58.8858,58.5392,58.8858,267.58406392424,0
+PSCU.US,D,20220518,000000,58.9551,58.9551,58.4762,58.4762,762.36214438793,0
+PSCU.US,D,20220519,000000,58.3043,58.9353,58.3043,58.9353,484.68056861749,0
+PSCU.US,D,20220520,000000,59.3512,59.3512,58.0143,58.6582,1110.7263030818,0
+PSCU.US,D,20220523,000000,59.0015,59.0015,59.0015,59.0015,303.93510657055,0
+PSCU.US,D,20220524,000000,58.4401,59.1512,58.4401,59.1512,562.43140983322,0
+PSCU.US,D,20220525,000000,59.3908,59.6618,59.3908,59.6618,1041.053471343,0
+PSCU.US,D,20220526,000000,60.0374,60.1188,59.8161,59.8161,935.02959695791,0
+PSCU.US,D,20220527,000000,60.2387,60.7418,60.2387,60.7418,774.47915860337,0
+PSCU.US,D,20220531,000000,60.4506,60.4604,59.8267,60.3317,1380.3298693752,0
+PSCU.US,D,20220601,000000,60.6387,60.6387,59.688,60.1831,411.97848332487,0
+PSCU.US,D,20220602,000000,60.4943,60.9687,60.4943,60.9687,338.26664684763,0
+PSCU.US,D,20220603,000000,60.4331,60.4331,60.193,60.193,365.52992883236,0
+PSCU.US,D,20220606,000000,60.5694,60.5694,60.5335,60.5335,369.56893357084,0
+PSCU.US,D,20220607,000000,60.4109,60.7289,60.401,60.7289,335.23739329377,0
+PSCU.US,D,20220608,000000,60.1633,60.2723,59.5691,59.6429,1341.9593243597,0
+PSCU.US,D,20220609,000000,58.75,58.75,58.75,58.75,57.555817523327,0
+PSCU.US,D,20220610,000000,58.351,58.351,58.2457,58.2457,187.81372033928,0
+PSCU.US,D,20220613,000000,57.2022,57.2022,55.4867,55.4867,1230.8866940515,0
+PSCU.US,D,20220614,000000,54.9146,55.1027,54.7117,55.0433,668.45528421829,0
+PSCU.US,D,20220615,000000,55.1819,55.9544,55.1819,55.7068,3119.1214092905,0
+PSCU.US,D,20220616,000000,54.5877,54.5877,54.3005,54.3203,677.54304487987,0
+PSCU.US,D,20220617,000000,54.865,54.9854,54.766,54.9854,844.15199034213,0
+PSCU.US,D,20220621,000000,55.3949,55.6039,55.0963,55.4194,2031.6777625194,0
+PSCU.US,D,20220622,000000,56.0418,56.1313,55.7395,55.7395,229.0912610556,0
+PSCU.US,D,20220623,000000,56.2371,56.6494,56.2371,56.6494,339.6177466526,0
+PSCU.US,D,20220624,000000,57.0171,57.7436,57.0171,57.674,477.2734605325,0
+PSCU.US,D,20220627,000000,57.9128,57.9406,57.9128,57.9406,112.5360580624,0
+PSCU.US,D,20220628,000000,58.0223,58.0223,56.9872,56.9872,676.2211346071,0
+PSCU.US,D,20220629,000000,57.0868,57.0868,56.5394,56.9543,399.9049206146,0
+PSCU.US,D,20220630,000000,56.4598,57.1962,56.3602,57.1962,659.1397686512,0
+PSCU.US,D,20220701,000000,58.3408,58.3408,58.3408,58.3408,115.5504167605,0
+PSCU.US,D,20220705,000000,57.1763,57.6142,56.5692,57.6142,1264.0210807366,0
+PSCU.US,D,20220706,000000,57.037,57.5508,57.037,57.5508,119.5695616913,0
+PSCU.US,D,20220707,000000,57.4619,57.5147,57.4264,57.4264,438.0867974572,0
+PSCU.US,D,20220708,000000,56.9067,56.9275,56.856,56.856,347.6560365142,0
+PSCU.US,D,20220711,000000,56.2408,56.512,56.2408,56.512,1599.6196824584,0
+PSCU.US,D,20220712,000000,56.4001,56.5643,56.2508,56.3901,728.4700187075,0
+PSCU.US,D,20220713,000000,56.3403,56.4001,56.0219,56.3558,1249.9540734788,0
+PSCU.US,D,20220714,000000,55.6835,56.2408,55.6835,56.1512,430.0485075956,0
+PSCU.US,D,20220715,000000,56.3403,57.1365,56.3403,57.0913,1750.3376173634,0
+PSCU.US,D,20220718,000000,57.1166,57.1166,56.7692,56.7692,106.5073406662,0
+PSCU.US,D,20220719,000000,57.4351,58.2611,57.4351,58.2611,1368.5188489374,0
+PSCU.US,D,20220720,000000,58.1517,58.5689,58.1517,58.4754,420.0006452686,0
+PSCU.US,D,20220721,000000,58.2014,58.3209,58.2014,58.3109,260.2396342693,0
+PSCU.US,D,20220722,000000,57.8631,58.1699,57.8631,58.1699,8430.156492353,0
+PSCU.US,D,20220725,000000,58.9016,58.9016,58.6962,58.8124,438.0867974572,0
+PSCU.US,D,20220726,000000,58.6393,58.8853,58.6393,58.8709,2223.5919329651,0
+PSCU.US,D,20220727,000000,59.1469,59.7042,59.1469,59.6843,722.4413013113,0
+PSCU.US,D,20220728,000000,59.7341,60.5382,59.7341,60.5382,1373.5427801009,0
+PSCU.US,D,20220729,000000,60.2616,60.4706,60.2616,60.4592,424.0197901994,0
+PSCU.US,D,20220801,000000,60.8701,60.8701,60.8701,60.8701,169.8088733263,0
+PSCU.US,D,20220802,000000,60.9284,60.9725,60.7699,60.9725,510.4314062116,0
+PSCU.US,D,20220803,000000,61.0876,61.6848,61.0876,61.6817,934.451196411,0
+PSCU.US,D,20220804,000000,61.6947,61.6947,61.426,61.5321,1136.4132291837,0
+PSCU.US,D,20220805,000000,61.4857,61.4857,60.7094,60.8895,1836.7492333756,0
+PSCU.US,D,20220808,000000,61.207,61.207,61.1419,61.1419,544.5941381234,0
+PSCU.US,D,20220809,000000,60.8985,61.018,60.8985,61.018,547.6084968215,0
+PSCU.US,D,20220810,000000,61.4559,61.6649,61.4559,61.6649,134.6413551818,0
+PSCU.US,D,20220811,000000,61.3897,61.3897,61.3897,61.3897,93.4451196411,0
+PSCU.US,D,20220812,000000,62.1923,62.5146,62.1923,62.5146,138.6605001126,0
+PSCU.US,D,20220815,000000,62.8804,62.8804,62.8804,62.8804,179.8567356533,0
+PSCU.US,D,20220816,000000,63.0482,63.1378,63.0482,63.1378,167.7993008609,0
+PSCU.US,D,20220817,000000,62.3018,62.471,62.3018,62.372,1752.3471898288,0
+PSCU.US,D,20220818,000000,62.1604,62.3922,62.1604,62.3922,143.6844312761,0
+PSCU.US,D,20220819,000000,61.834,61.834,61.7433,61.7433,1029.9058885175,0
+PSCU.US,D,20220822,000000,61.1573,61.1573,60.3312,60.3312,923.3985478513,0
+PSCU.US,D,20220823,000000,59.6128,59.6128,59.6128,59.6128,225.0721161248,0
+PSCU.US,D,20220824,000000,59.4853,59.7938,59.4853,59.7795,530.5271308656,0
+PSCU.US,D,20220825,000000,59.9232,60.611,59.9232,60.611,554.6420004504,0
+PSCU.US,D,20220826,000000,60.4606,60.5402,59.6363,59.6363,547.6084968215,0
+PSCU.US,D,20220829,000000,59.336,59.5633,59.1326,59.1326,945.5038449707,0
+PSCU.US,D,20220830,000000,58.5846,58.5846,58.1019,58.1617,581.7712287333,0
+PSCU.US,D,20220831,000000,57.9924,57.9924,57.8033,57.8033,526.5079859348,0
+PSCU.US,D,20220901,000000,57.5983,57.7735,57.5983,57.7735,139.6652863453,0
+PSCU.US,D,20220902,000000,58.2811,58.2811,57.2659,57.2659,357.7038988412,0
+PSCU.US,D,20220906,000000,57.0818,57.0818,56.844,56.844,221.052971194,0
+PSCU.US,D,20220907,000000,56.9783,57.3256,56.9783,57.3256,1569.4760954774,0
+PSCU.US,D,20220908,000000,57.1123,57.1123,57.1123,57.1123,6.0287173962,0
+PSCU.US,D,20220909,000000,57.6939,57.8912,57.6939,57.8912,267.2731378982,0
+PSCU.US,D,20220912,000000,58.4801,58.5498,58.4801,58.5498,285.3592900868,0
+PSCU.US,D,20220913,000000,57.6541,57.6541,57.0337,57.0337,1085.169131316,0
+PSCU.US,D,20220914,000000,56.9611,57.2958,56.8579,57.2451,939.4751275745,0
+PSCU.US,D,20220915,000000,56.6041,56.7185,56.6041,56.7185,335.5986017218,0
+PSCU.US,D,20220916,000000,56.2806,56.5543,56.211,56.4118,969.6187145555,0
+PSCU.US,D,20220919,000000,56.45,56.7,56.45,56.7,190,0
+PSCU.US,D,20220920,000000,56.46,56.46,55.83,56,1228,0
+PSCU.US,D,20220921,000000,56.37,56.37,55.3707,55.3707,1181,0
+PSCU.US,D,20220922,000000,54.86,54.8694,54.73,54.8694,1674,0
+PSCU.US,D,20220923,000000,53.8558,53.8558,53.8558,53.8558,293,0
+PSCU.US,D,20220926,000000,53.91,53.91,52.82,52.93,1114,0
+PSCU.US,D,20220927,000000,53.15,53.15,52.5568,52.5568,1282,0
+PSCU.US,D,20220928,000000,53.47,53.65,53.47,53.65,120,0
+PSCU.US,D,20220929,000000,52.62,52.62,52.09,52.46,1172,0
+PSCU.US,D,20220930,000000,52.74,52.82,51.6469,51.6469,420,0
+PSCU.US,D,20221003,000000,52.01,53.2108,52.01,53.1173,1206,0
+PSCU.US,D,20221004,000000,53.8701,54.22,53.8701,54.22,927,0
+PSCU.US,D,20221005,000000,53.185,53.579,53.185,53.39,881,0
+PSCU.US,D,20221006,000000,52.97,52.97,52.8,52.8,122,0
+PSCU.US,D,20221007,000000,51.83,51.83,51.79,51.79,284,0
+PSCU.US,D,20221010,000000,52.19,52.19,52.06,52.06,338,0
+PSCU.US,D,20221011,000000,52.43,52.4625,52.28,52.28,1185,0
+PSCU.US,D,20221012,000000,51.76,51.96,51.76,51.8809,458,0
+PSCU.US,D,20221013,000000,50.86,53.2228,50.86,53.2228,2439,0
+PSCU.US,D,20221014,000000,53.48,53.48,52.37,52.37,467,0
+PSCU.US,D,20221017,000000,53.671,54.06,53.671,53.959,985,0
+PSCU.US,D,20221018,000000,54,54.3,54,54.3,148,0
+PSCU.US,D,20221019,000000,53.97,53.97,53.9134,53.9134,320,0
+PSCU.US,D,20221020,000000,53.2,53.2,52.8416,52.8416,243,0
+PSCU.US,D,20221021,000000,52.97,53.75,52.69,53.75,1796,0
+PSCU.US,D,20221024,000000,54.15,54.37,54.15,54.2508,1160,0
+PSCU.US,D,20221025,000000,55.625,55.625,55.5892,55.5892,201,0
+PSCU.US,D,20221026,000000,56.18,56.18,55.668,55.668,624,0
+PSCU.US,D,20221027,000000,56.1326,56.1326,56.1326,56.1326,85,0
+PSCU.US,D,20221028,000000,57.5114,57.5114,57.5114,57.5114,2,0
+PSCU.US,D,20221031,000000,57.24,57.3793,57.24,57.3592,328,0
+PSCU.US,D,20221101,000000,57.22,57.55,56.94,56.9926,1733,0
+PSCU.US,D,20221102,000000,56.47,56.75,55.26,55.26,770,0
+PSCU.US,D,20221103,000000,54.39,54.64,54.39,54.6199,364,0
+PSCU.US,D,20221104,000000,54.98,54.98,53.54,54.0152,811,0
+PSCU.US,D,20221107,000000,54.1,54.1,53.645,53.875,860,0
+PSCU.US,D,20221108,000000,53.8,54.09,53.43,53.58,420,0
+PSCU.US,D,20221109,000000,53.04,53.25,52.93,52.93,637,0
+PSCU.US,D,20221110,000000,55.01,55.2956,55,55.2956,1056,0
+PSCU.US,D,20221111,000000,55.01,55.43,55.01,55.43,218,0
+PSCU.US,D,20221114,000000,55.24,55.87,55.24,55.3128,604,0
+PSCU.US,D,20221115,000000,55.95,56.0468,55.95,56.0468,167,0
+PSCU.US,D,20221116,000000,55.8399,56.01,55.75,55.75,1803,0
+PSCU.US,D,20221117,000000,55.06,55.4923,55.04,55.4923,850,0
+PSCU.US,D,20221118,000000,56.2,56.2,55.8,55.8522,1039,0
+PSCU.US,D,20221121,000000,55.71,55.7321,55.4592,55.7321,4037,0
+PSCU.US,D,20221122,000000,55.65,56.15,55.65,56.04,408,0
+PSCU.US,D,20221123,000000,56.6,56.82,56.6,56.82,146,0
+PSCU.US,D,20221125,000000,57.1331,57.1331,57.1331,57.1331,20,0
+PSCU.US,D,20221128,000000,56.7,56.7,56.2586,56.2586,393,0
+PSCU.US,D,20221129,000000,56.09,56.09,55.99,55.9947,498,0
+PSCU.US,D,20221130,000000,57.1515,57.1515,57.1515,57.1515,100,0
+PSCU.US,D,20221201,000000,57.79,57.79,56.88,57.0159,3002,0
+PSCU.US,D,20221202,000000,56.6091,56.6828,56.6091,56.6828,325,0
+PSCU.US,D,20221205,000000,56.2449,56.2449,56.2449,56.2449,56,0
+PSCU.US,D,20221206,000000,56.38,56.38,55.35,55.5035,1776,0
+PSCU.US,D,20221207,000000,55.42,55.42,55.222,55.222,662,0
+PSCU.US,D,20221208,000000,55.5,55.5,55.32,55.33,402,0
+PSCU.US,D,20221209,000000,55.09,55.38,55.09,55.26,956,0
+PSCU.US,D,20221212,000000,55.41,55.4697,55.22,55.4697,1870,0
+PSCU.US,D,20221213,000000,56.64,56.96,55.58,55.58,1704,0
+PSCU.US,D,20221214,000000,55.6318,56.055,55.2837,55.2837,616,0
+PSCU.US,D,20221215,000000,54.2243,54.2243,54.1157,54.1157,159,0
+PSCU.US,D,20221216,000000,53.55,53.7216,53.55,53.7216,2975,0
+PSCU.US,D,20221219,000000,53.47,53.47,53.1416,53.1416,269,0
+PSCU.US,D,20221220,000000,52.82,53.18,52.82,53.12,414,0
+PSCU.US,D,20221221,000000,53.7799,53.815,53.6866,53.6866,954,0
+PSCU.US,D,20221222,000000,53.43,53.44,52.73,53.44,764,0
+PSCU.US,D,20221223,000000,53.335,54.025,53.335,54.025,516,0
+PSCU.US,D,20221227,000000,53.77,54.1,53.77,54.09,1160,0
+PSCU.US,D,20221228,000000,53.76,53.76,53.3661,53.3661,3035,0
+PSCU.US,D,20221229,000000,54.31,54.3577,54.21,54.3577,1125,0
+PSCU.US,D,20221230,000000,53.99,54.01,53.73,53.87,707,0
+PSCU.US,D,20230103,000000,54.42,54.5172,54.16,54.5172,2517,0
+PSCU.US,D,20230104,000000,54.76,55.18,54.75,55.18,524,0
+PSCU.US,D,20230105,000000,54.59,54.59,54.4466,54.4466,436,0
+PSCU.US,D,20230106,000000,55.42,55.42,55.15,55.274,858,0
+PSCU.US,D,20230109,000000,55.28,55.6251,54.95,54.95,1343,0
+PSCU.US,D,20230110,000000,54.93,55.5145,54.93,55.5145,1865,0
+PSCU.US,D,20230111,000000,55.76,55.99,55.74,55.96,1111,0
+PSCU.US,D,20230112,000000,56.36,56.6226,56.36,56.6226,465,0
+PSCU.US,D,20230113,000000,56.18,56.95,56.18,56.9077,1145,0
+PSCU.US,D,20230117,000000,56.97,56.97,56.9207,56.9207,351,0
+PSCU.US,D,20230118,000000,56.77,56.77,55.9,56.1566,2818,0
+PSCU.US,D,20230119,000000,55.92,55.92,55.92,55.92,39,0
+PSCU.US,D,20230120,000000,55.85,56.56,55.7,56.56,687,0
+PSCU.US,D,20230123,000000,56.32,57.14,56.26,56.9073,2690,0
+PSCU.US,D,20230124,000000,57.0899,57.3157,57.0899,57.27,653,0
+PSCU.US,D,20230125,000000,57,57.52,57,57.5019,452,0
+PSCU.US,D,20230126,000000,57.65,57.68,57.4801,57.68,1716,0
+PSCU.US,D,20230127,000000,57.78,58.25,57.76,58.15,944,0
+PSCU.US,D,20230130,000000,57.4376,57.4376,57.4376,57.4376,123,0
+PSCU.US,D,20230131,000000,57.84,58.5999,57.84,58.53,2403,0
+PSCU.US,D,20230201,000000,58.55,59.81,58.55,59.73,938,0
+PSCU.US,D,20230202,000000,60.25,60.8869,60.25,60.8869,1235,0
+PSCU.US,D,20230203,000000,60.07,60.51,60.07,60.2774,980,0
+PSCU.US,D,20230206,000000,59.91,59.91,59.8102,59.8102,221,0
+PSCU.US,D,20230207,000000,59.27,59.27,59.02,59.2368,391,0
+PSCU.US,D,20230208,000000,58.69,58.86,57.8793,57.9,1515,0
+PSCU.US,D,20230209,000000,58.2,58.2,56.9753,56.9753,582,0
+PSCU.US,D,20230210,000000,56.97,57.57,56.97,57.5044,615,0
+PSCU.US,D,20230213,000000,57.72,57.8586,57.72,57.8586,191,0
+PSCU.US,D,20230214,000000,58.2301,58.2301,57.5584,57.6534,760,0
+PSCU.US,D,20230215,000000,58.24,58.26,58.24,58.26,302,0
+PSCU.US,D,20230216,000000,57.69,58.19,57.48,57.7209,2831,0
+PSCU.US,D,20230217,000000,57.71,59.076,57.71,59.076,967,0
+PSCU.US,D,20230221,000000,58.41,58.41,57.9,57.9,2104,0
+PSCU.US,D,20230222,000000,58.46,58.46,58.36,58.36,334,0
+PSCU.US,D,20230223,000000,58.83,58.83,57.9918,58.26,553,0
+PSCU.US,D,20230224,000000,57.5,57.77,57.4637,57.69,1602,0
+PSCU.US,D,20230227,000000,58.22,58.5517,57.605,57.63,971,0
+PSCU.US,D,20230228,000000,57.42,57.96,57.42,57.46,2437,0
+PSCU.US,D,20230301,000000,56.731,56.731,56.5,56.6716,721,0
+PSCU.US,D,20230302,000000,56.31,56.96,56.23,56.8987,810,0
+PSCU.US,D,20230303,000000,57.33,57.46,57.33,57.42,256,0
+PSCU.US,D,20230306,000000,56.9098,56.9098,56.2259,56.2259,1243,0
+PSCU.US,D,20230307,000000,55.97,55.9825,55.7253,55.81,341,0
+PSCU.US,D,20230308,000000,55.71,55.98,55.71,55.98,276,0
+PSCU.US,D,20230309,000000,55.16,55.16,55.0517,55.0517,385,0
+PSCU.US,D,20230310,000000,54.3,54.3,53.724,54.1,973,0
+PSCU.US,D,20230313,000000,54.09,54.7797,53.8,53.8,2241,0
+PSCU.US,D,20230314,000000,54.59,55.12,54.59,54.59,842,0
+PSCU.US,D,20230315,000000,54.15,54.5237,54.1401,54.5237,475,0
+PSCU.US,D,20230316,000000,54.87,55.12,54.87,55.1167,1105,0
+PSCU.US,D,20230317,000000,54.04,54.2741,54.04,54.2741,347,0
+PSCU.US,D,20230320,000000,54.95,54.95,54.95,54.95,13,0
+PSCU.US,D,20230321,000000,55.42,55.42,54.5369,54.5369,237,0
+PSCU.US,D,20230322,000000,54.44,54.47,53.4982,53.4982,1052,0
+PSCU.US,D,20230323,000000,53.61,53.94,53.2957,53.2957,959,0
+PSCU.US,D,20230324,000000,53.27,53.64,53.16,53.64,408,0
+PSCU.US,D,20230327,000000,54.4601,54.4601,54.41,54.44,355,0
+PSCU.US,D,20230328,000000,54.4567,54.4567,54.352,54.37,421,0
+PSCU.US,D,20230329,000000,54.66,54.8422,54.66,54.8422,464,0
+PSCU.US,D,20230330,000000,54.95,55.06,54.8705,54.9291,510,0
+PSCU.US,D,20230331,000000,55.7507,55.8552,55.61,55.8552,2047,0
+PSCU.US,D,20230403,000000,55.72,55.72,55.4,55.5637,2037,0
+PSCU.US,D,20230404,000000,55.15,55.33,55.04,55.28,4317,0
+PSCU.US,D,20230405,000000,55.9031,55.9031,55.9031,55.9031,53,0
+PSCU.US,D,20230406,000000,56.47,56.4992,56.38,56.4992,293,0
+PSCU.US,D,20230410,000000,56.17,57.01,56.17,56.99,779,0
+PSCU.US,D,20230411,000000,57.242,57.63,57.242,57.5197,421,0
+PSCU.US,D,20230412,000000,57.7098,57.7098,57.1592,57.1592,295,0
+PSCU.US,D,20230413,000000,57.5,57.5073,57.5,57.5073,394,0
+PSCU.US,D,20230414,000000,56.4,56.5384,56.4,56.5384,469,0
+PSCU.US,D,20230417,000000,56.527,56.7575,56.527,56.7575,775,0
+PSCU.US,D,20230418,000000,56.5843,56.5843,55.7474,55.9,849,0
+PSCU.US,D,20230419,000000,55.81,55.9496,55.81,55.8619,1413,0
+PSCU.US,D,20230420,000000,55.79,55.79,55.79,55.79,2,0
+PSCU.US,D,20230421,000000,55.89,55.89,55.8883,55.8883,133,0
+PSCU.US,D,20230424,000000,55.8963,56.08,55.8963,56.08,2324,0
+PSCU.US,D,20230425,000000,55.81,55.81,55.5,55.655,564,0
+PSCU.US,D,20230426,000000,55.1753,55.1753,54.283,54.283,453,0
+PSCU.US,D,20230427,000000,54.63,55.0798,54.54,55.0798,2062,0
+PSCU.US,D,20230428,000000,55.2921,55.315,55.2921,55.315,952,0
+PSCU.US,D,20230501,000000,55.12,55.76,55.12,55.35,2576,0
+PSCU.US,D,20230502,000000,54.85,54.9416,54.32,54.6312,899,0
+PSCU.US,D,20230503,000000,54.98,55.1,54.47,54.47,856,0
+PSCU.US,D,20230504,000000,53.34,53.6652,53.18,53.6652,1519,0
+PSCU.US,D,20230505,000000,54.01,54.01,53.9809,53.9809,285,0
+PSCU.US,D,20230508,000000,53.515,53.7114,53.5102,53.7114,375,0
+PSCU.US,D,20230509,000000,53.72,53.9,53.72,53.7728,569,0
+PSCU.US,D,20230510,000000,54.08,54.2147,54.08,54.2147,691,0
+PSCU.US,D,20230511,000000,53.95,53.95,53.5,53.67,965,0
+PSCU.US,D,20230512,000000,53.71,53.9,53.71,53.8873,1201,0
+PSCU.US,D,20230515,000000,53.89,54.36,53.89,54.36,286,0
+PSCU.US,D,20230516,000000,53.81,53.81,53.77,53.77,500,0
+PSCU.US,D,20230517,000000,54.46,54.57,54.45,54.4624,565,0
+PSCU.US,D,20230518,000000,54.1,54.43,54.1,54.43,1011,0
+PSCU.US,D,20230519,000000,54.7354,54.7354,53.924,53.924,951,0
+PSCU.US,D,20230522,000000,54.2651,54.2651,54.2651,54.2651,151,0
+PSCU.US,D,20230523,000000,54.81,54.9515,54.5097,54.5097,1089,0
+PSCU.US,D,20230524,000000,53.7,53.8366,53.7,53.8366,215,0
+PSCU.US,D,20230525,000000,53.41,53.41,53.02,53.0733,743,0
+PSCU.US,D,20230526,000000,53.25,53.8053,53.25,53.8053,388,0
+PSCU.US,D,20230530,000000,53.5006,53.5006,53.42,53.44,506,0
+PSCU.US,D,20230531,000000,53.0583,53.36,53.03,53.3269,508,0
+PSCU.US,D,20230601,000000,52.92,53.02,52.893,53.02,637,0
+PSCU.US,D,20230602,000000,53.37,54.6917,53.37,54.6917,701,0
+PSCU.US,D,20230605,000000,54.45,54.45,53.43,53.43,832,0
+PSCU.US,D,20230606,000000,54.2385,54.32,54.17,54.17,506,0
+PSCU.US,D,20230607,000000,54.55,55.67,54.55,55.53,1169,0
+PSCU.US,D,20230608,000000,55.11,55.11,54.9809,54.9809,241,0
+PSCU.US,D,20230609,000000,54.77,54.965,54.74,54.8054,620,0
+PSCU.US,D,20230612,000000,54.1903,54.1903,54.1903,54.1903,59,0
+PSCU.US,D,20230613,000000,54.6,54.69,54.5219,54.5219,867,0
+PSCU.US,D,20230614,000000,54.2201,54.2201,53.8435,53.8435,1397,0
+PSCU.US,D,20230615,000000,54.28,54.28,54.1413,54.1413,1112,0
+PSCU.US,D,20230616,000000,54.1525,54.1525,53.87,54.1288,963,0
+PSCU.US,D,20230620,000000,53.88,53.8996,53.62,53.71,1279,0
+PSCU.US,D,20230621,000000,53.4263,53.43,53.2434,53.2434,317,0
+PSCU.US,D,20230622,000000,52.46,52.8,52.46,52.7505,354,0
+PSCU.US,D,20230623,000000,51.43,51.43,51.43,51.43,113,0
+PSCU.US,D,20230626,000000,51.85,52.2245,51.85,51.88,602,0
+PSCU.US,D,20230627,000000,51.92,53.11,51.92,52.99,667,0
+PSCU.US,D,20230628,000000,52.84,53.27,52.84,53.27,1090,0
+PSCU.US,D,20230629,000000,53.53,54.07,53.53,54.0484,411,0
+PSCU.US,D,20230630,000000,54.29,54.29,53.9901,54.0007,774,0
+PSCU.US,D,20230703,000000,54.21,54.275,54.06,54.13,923,0
+PSCU.US,D,20230705,000000,53.5127,53.8908,53.5127,53.5737,484,0
+PSCU.US,D,20230706,000000,53.04,53.04,52.74,52.85,369,0
+PSCU.US,D,20230707,000000,53.06,53.17,52.9791,52.9791,3576,0
+PSCU.US,D,20230710,000000,52.97,53.1,52.89,52.99,3796,0
+PSCU.US,D,20230711,000000,53.48,53.7632,53.29,53.7632,851,0
+PSCU.US,D,20230712,000000,54.65,54.6841,54.55,54.55,1236,0
+PSCU.US,D,20230713,000000,54.81,54.8825,54.81,54.8825,260,0
+PSCU.US,D,20230714,000000,54.35,54.35,53.99,53.99,4626,0
+PSCU.US,D,20230717,000000,54.23,54.23,53.9375,53.9375,764,0
+PSCU.US,D,20230718,000000,54.4578,54.4578,54.4578,54.4578,110,0
+PSCU.US,D,20230719,000000,55.29,55.29,54.9703,55.18,1254,0
+PSCU.US,D,20230720,000000,55.081,55.3155,55.081,55.2367,451,0
+PSCU.US,D,20230721,000000,55.67,55.67,55.2897,55.2897,682,0
+PSCU.US,D,20230724,000000,55.26,55.46,55.1,55.1748,1213,0
+PSCU.US,D,20230725,000000,54.98,54.98,54.945,54.945,292,0
+PSCU.US,D,20230726,000000,55.01,55.0454,55.01,55.0337,513,0
+PSCU.US,D,20230727,000000,55.18,55.18,54.01,54.0763,787,0
+PSCU.US,D,20230728,000000,54.7012,54.86,54.6897,54.6897,725,0
+PSCU.US,D,20230731,000000,54.94,54.94,54.8777,54.8777,444,0
+PSCU.US,D,20230801,000000,54.84,54.84,54.41,54.71,805,0
+PSCU.US,D,20230802,000000,54.2803,54.4042,54.2803,54.4042,2140,0
+PSCU.US,D,20230803,000000,54.17,54.17,53.8,53.873,660,0
+PSCU.US,D,20230804,000000,54.53,54.72,54.5181,54.5181,423,0
+PSCU.US,D,20230807,000000,54.7297,54.7297,54.7297,54.7297,11,0
+PSCU.US,D,20230808,000000,54.7201,55.3125,54.7201,55.3125,407,0
+PSCU.US,D,20230809,000000,55.41,55.41,54.8295,55.0143,451,0
+PSCU.US,D,20230810,000000,55.89,55.89,55.44,55.44,722,0
+PSCU.US,D,20230811,000000,55.92,56,55.895,56,414,0
+PSCU.US,D,20230814,000000,55.88,55.88,55.3,55.56,3317,0
+PSCU.US,D,20230815,000000,55.11,55.1681,54.8195,54.8195,367,0
+PSCU.US,D,20230816,000000,54.45,54.46,54.45,54.46,256,0
+PSCU.US,D,20230817,000000,54.53,54.53,53.7007,53.7007,1837,0
+PSCU.US,D,20230818,000000,53.51,53.51,53.42,53.42,216,0
+PSCU.US,D,20230821,000000,52.88,52.88,52.62,52.635,5731,0
+PSCU.US,D,20230822,000000,52.64,52.64,52.55,52.55,143,0
+PSCU.US,D,20230823,000000,52.6753,52.82,52.634,52.634,479,0
+PSCU.US,D,20230824,000000,52.6,52.6,52.0501,52.1185,1517,0
+PSCU.US,D,20230825,000000,52.4301,52.4301,52.2902,52.2902,383,0
+PSCU.US,D,20230828,000000,52.905,52.905,52.43,52.43,1628,0
+PSCU.US,D,20230829,000000,52.63,52.7059,52.63,52.6812,349,0
+PSCU.US,D,20230830,000000,52.81,52.8874,52.8,52.8874,679,0
+PSCU.US,D,20230831,000000,53.21,53.21,52.7728,52.7728,235,0
+PSCU.US,D,20230901,000000,53.26,53.26,52.78,52.8765,303,0
+PSCU.US,D,20230905,000000,51.77,51.77,51.7,51.7,781,0
+PSCU.US,D,20230906,000000,51.68,51.74,51.25,51.33,1134,0
+PSCU.US,D,20230907,000000,50.98,50.98,50.93,50.93,411,0
+PSCU.US,D,20230908,000000,51.0551,51.0917,50.8413,50.8413,335,0
+PSCU.US,D,20230911,000000,51.29,51.29,50.938,50.938,1716,0
+PSCU.US,D,20230912,000000,51,51,50.91,50.91,2462,0
+PSCU.US,D,20230913,000000,50.88,51.2163,50.88,51.2163,412,0
+PSCU.US,D,20230914,000000,52.0078,52.0981,52.0078,52.0981,268,0
+PSCU.US,D,20230915,000000,52.2,52.2,51.575,51.575,378,0
+PSCU.US,D,20230918,000000,51.19,51.24,51.0371,51.0371,1659,0
+PSCU.US,D,20230919,000000,51.2619,51.3402,51.24,51.3402,203,0
+PSCU.US,D,20230920,000000,51.55,51.55,51.0215,51.0215,322,0
+PSCU.US,D,20230921,000000,50.63,50.63,50.5253,50.5253,242,0
+PSCU.US,D,20230922,000000,50.54,50.54,50.0899,50.0899,802,0
+PSCU.US,D,20230925,000000,50.03,50.03,49.8159,50,1533,0
+PSCU.US,D,20230926,000000,49.8,49.8,49.09,49.09,1795,0
+PSCU.US,D,20230927,000000,49.43,49.57,49.3315,49.3315,486,0
+PSCU.US,D,20230928,000000,49.58,49.58,49.5088,49.5088,266,0
+PSCU.US,D,20230929,000000,49.7,49.775,49.38,49.38,774,0
+PSCU.US,D,20231002,000000,48.5736,48.5736,48.36,48.36,608,0
+PSCU.US,D,20231003,000000,47.81,47.9598,47.75,47.9413,543,0
+PSCU.US,D,20231004,000000,48.06,48.3856,47.742,48.3856,660,0
+PSCU.US,D,20231005,000000,48.1779,48.61,48.1779,48.5163,504,0
+PSCU.US,D,20231006,000000,48.85,48.85,48.7551,48.7551,1385,0
+PSCU.US,D,20231009,000000,48.76,49.28,48.76,49.15,937,0
+PSCU.US,D,20231010,000000,49.63,49.63,49.393,49.393,3451,0
+PSCU.US,D,20231011,000000,49.71,49.71,49.335,49.4017,840,0
+PSCU.US,D,20231012,000000,49.01,49.01,48.3501,48.6025,1757,0
+PSCU.US,D,20231013,000000,48.1422,48.1422,48.1422,48.1422,367,0
+PSCU.US,D,20231016,000000,48.62,49.3575,48.62,49.3575,1168,0
+PSCU.US,D,20231017,000000,49.6772,49.6772,49.6772,49.6772,196,0
+PSCU.US,D,20231018,000000,49.1033,49.1033,48.8459,48.8459,896,0
+PSCU.US,D,20231019,000000,48.86,48.9501,48.4308,48.4308,280,0
+PSCU.US,D,20231020,000000,48.22,48.29,47.7518,47.7518,573,0
+PSCU.US,D,20231023,000000,48.02,48.02,47.3332,47.3332,358,0
+PSCU.US,D,20231024,000000,47.7147,47.9263,47.7147,47.81,913,0
+PSCU.US,D,20231025,000000,47.18,47.58,47.18,47.4191,934,0
+PSCU.US,D,20231026,000000,47.64,47.65,47.5359,47.5359,486,0
+PSCU.US,D,20231027,000000,47.33,47.33,46.76,46.8642,2390,0
+PSCU.US,D,20231030,000000,47.32,47.7,46.97,47.44,4506,0
+PSCU.US,D,20231031,000000,47.75,48.2681,47.75,48.2681,1038,0
+PSCU.US,D,20231101,000000,47.904,48.03,47.88,48.0074,1163,0
+PSCU.US,D,20231102,000000,48.21,49.44,48.21,49.44,739,0
+PSCU.US,D,20231103,000000,50.01,51.1749,50.01,50.94,436,0
+PSCU.US,D,20231106,000000,50.87,50.87,49.9101,50.0176,1310,0
+PSCU.US,D,20231107,000000,49.79,49.9,49.69,49.69,1787,0
+PSCU.US,D,20231108,000000,49.51,49.51,48.99,49.05,981,0
+PSCU.US,D,20231109,000000,49.28,49.28,48.621,48.6587,636,0
+PSCU.US,D,20231110,000000,48.69,48.81,48.38,48.6174,1822,0
+PSCU.US,D,20231113,000000,48.34,48.51,48.34,48.3438,1516,0
+PSCU.US,D,20231114,000000,49.28,50.75,49.28,50.6855,7715,0
+PSCU.US,D,20231115,000000,51.0685,51.0685,50.8019,50.8954,1339,0
+PSCU.US,D,20231116,000000,50.3717,50.49,50.34,50.34,400,0
+PSCU.US,D,20231117,000000,50.71,50.75,50.6001,50.75,940,0
+PSCU.US,D,20231120,000000,50.72,50.72,50.6922,50.6922,279,0
+PSCU.US,D,20231121,000000,50.73,50.73,50.1748,50.1748,1069,0
+PSCU.US,D,20231122,000000,50.43,50.43,50.3555,50.3555,4315,0
+PSCU.US,D,20231124,000000,50.48,50.53,50.4,50.5242,502,0
+PSCU.US,D,20231127,000000,50.38,50.3831,50.25,50.25,1185,0
+PSCU.US,D,20231128,000000,50.0098,50.0098,49.7515,49.7515,801,0
+PSCU.US,D,20231129,000000,50.2903,50.2903,49.65,49.7387,1874,0
+PSCU.US,D,20231130,000000,49.83,49.9442,49.83,49.9442,1227,0
+PSCU.US,D,20231201,000000,49.68,51.229,49.68,51.229,994,0
+PSCU.US,D,20231204,000000,51.64,51.9,51.64,51.804,3087,0
+PSCU.US,D,20231205,000000,51.3401,51.3401,51.03,51.03,700,0
+PSCU.US,D,20231206,000000,51.6,51.6,51.0041,51.0041,2623,0
+PSCU.US,D,20231207,000000,51.09,51.2083,51.09,51.2083,142,0
+PSCU.US,D,20231208,000000,51.36,51.36,51.36,51.36,365,0
+PSCU.US,D,20231211,000000,51.24,51.5109,51.24,51.5109,645,0
+PSCU.US,D,20231212,000000,51.08,51.46,51.06,51.4076,1754,0
+PSCU.US,D,20231213,000000,51.245,52.9002,51.2354,52.9002,775,0
+PSCU.US,D,20231214,000000,53.77,54.5001,53.3501,53.5452,1299,0
+PSCU.US,D,20231215,000000,52.615,52.9465,52.6101,52.9465,503,0
+PSCU.US,D,20231218,000000,52.64,52.88,52.64,52.82,958,0
+PSCU.US,D,20231219,000000,53.7779,54.0194,53.521,54.0194,1685,0
+PSCU.US,D,20231220,000000,54.21,54.21,53.063,53.063,484,0
+PSCU.US,D,20231221,000000,53.51,53.9297,53.4231,53.9297,471,0
+PSCU.US,D,20231222,000000,54.04,54.04,54.04,54.04,276,0
+PSCU.US,D,20231226,000000,54.56,54.56,54.46,54.46,378,0
+PSCU.US,D,20231227,000000,54.6068,54.6068,54.22,54.22,9746,0
+PSCU.US,D,20231228,000000,54.38,54.4032,54.33,54.4032,623,0
+PSCU.US,D,20231229,000000,54.23,54.23,54.113,54.113,1348,0
+PSCU.US,D,20240102,000000,53.7,54.37,53.7,53.8377,3763,0
+PSCU.US,D,20240103,000000,53.48,53.61,52.81,52.97,2702,0
+PSCU.US,D,20240104,000000,53.17,53.17,52.54,52.5716,5519,0
+PSCU.US,D,20240105,000000,52.26,52.26,52.1161,52.1161,775,0
+PSCU.US,D,20240108,000000,52.2801,52.6856,52.2801,52.6856,700,0
+PSCU.US,D,20240109,000000,51.8663,51.95,51.86,51.86,595,0
+PSCU.US,D,20240110,000000,51.91,52.7716,51.91,52.7716,433,0
+PSCU.US,D,20240111,000000,51.772,51.81,51.6112,51.7697,3017,0
+PSCU.US,D,20240112,000000,52.33,52.33,51.8971,51.8971,567,0
+PSCU.US,D,20240116,000000,51.8101,51.8101,51.63,51.7407,9161,0
+PSCU.US,D,20240117,000000,51.32,51.3307,51.1023,51.3307,1212,0
+PSCU.US,D,20240118,000000,51.31,51.61,51.31,51.48,632,0
+PSCU.US,D,20240119,000000,51.33,51.6002,51.28,51.6002,6156,0
+PSCU.US,D,20240122,000000,52.05,52.34,52.05,52.19,679,0
+PSCU.US,D,20240123,000000,52.47,52.48,52.29,52.4245,806,0
+PSCU.US,D,20240124,000000,52.8214,52.8214,51.5184,51.5184,1342,0
+PSCU.US,D,20240125,000000,51.88,52.26,51.77,52.0138,3441,0
+PSCU.US,D,20240126,000000,52.13,52.54,52.1225,52.1225,1714,0
+PSCU.US,D,20240129,000000,52.0489,52.4977,52.0489,52.4977,184,0
+PSCU.US,D,20240130,000000,52.1857,52.23,52.03,52.03,723,0
+PSCU.US,D,20240131,000000,52.12,52.346,51.25,51.25,2806,0
+PSCU.US,D,20240201,000000,51.46,52,51.427,52,3292,0
+PSCU.US,D,20240202,000000,51.54,51.96,51.54,51.7217,838,0
+PSCU.US,D,20240205,000000,51.31,51.31,50.79,50.817,783,0
+PSCU.US,D,20240206,000000,51.351,51.49,51.351,51.4262,674,0
+PSCU.US,D,20240207,000000,51.4057,51.5,51.35,51.35,1759,0
+PSCU.US,D,20240208,000000,51.24,51.8163,51.24,51.8163,654,0
+PSCU.US,D,20240209,000000,51.91,52.3381,51.76,52.3381,620,0
+PSCU.US,D,20240212,000000,52.6,53.47,52.6,53.3993,1067,0
+PSCU.US,D,20240213,000000,52.44,52.56,51.3419,51.3419,1875,0
+PSCU.US,D,20240214,000000,51.9399,51.9399,51.73,51.73,4646,0
+PSCU.US,D,20240215,000000,52.76,53.2425,52.5121,53.21,9142,0
+PSCU.US,D,20240216,000000,52.23,52.29,51.9,51.9,672,0
+PSCU.US,D,20240220,000000,51.53,51.79,51.53,51.7744,1144,0
+PSCU.US,D,20240221,000000,51.6576,51.6576,51.6576,51.6576,250,0
+PSCU.US,D,20240222,000000,51.85,51.85,50.76,51.0305,1173,0
+PSCU.US,D,20240223,000000,50.71,50.7301,50.5894,50.5894,926,0
+PSCU.US,D,20240226,000000,50.33,50.62,50.33,50.5097,1687,0
+PSCU.US,D,20240227,000000,50.3,50.92,50.3,50.92,2065,0
+PSCU.US,D,20240228,000000,51.06,51.06,50.8386,50.8386,128,0
+PSCU.US,D,20240229,000000,51.64,51.64,51.18,51.2356,322,0
+PSCU.US,D,20240301,000000,50.8301,51.345,50.8301,51.345,684,0
+PSCU.US,D,20240304,000000,51.22,51.22,51.1653,51.1653,128,0
+PSCU.US,D,20240305,000000,51.04,51.04,50.7381,50.7381,431,0
+PSCU.US,D,20240306,000000,51.22,51.22,50.75,50.7905,11434,0
+PSCU.US,D,20240307,000000,51.29,51.29,51.13,51.2213,5565,0
+PSCU.US,D,20240308,000000,51.56,51.5925,51.3915,51.3915,895,0
+PSCU.US,D,20240311,000000,51.35,51.6882,51.35,51.6882,934,0
+PSCU.US,D,20240312,000000,51.64,51.64,51.3716,51.3716,314,0
+PSCU.US,D,20240313,000000,51.51,51.59,51.31,51.31,232,0
+PSCU.US,D,20240314,000000,51.38,51.38,50.05,50.38,6764,0
+PSCU.US,D,20240315,000000,50.27,50.48,50.1,50.25,1718,0
+PSCU.US,D,20240318,000000,50.34,50.34,49.94,49.95,774,0
+PSCU.US,D,20240319,000000,49.76,50.0174,49.76,50.0174,638,0
+PSCU.US,D,20240320,000000,50.26,50.7499,50.26,50.7499,191,0
+PSCU.US,D,20240321,000000,50.9299,50.9299,50.8128,50.8128,1715,0
+PSCU.US,D,20240322,000000,50.77,50.77,50.4093,50.48,2136,0
+PSCU.US,D,20240325,000000,50.68,50.68,50.3798,50.41,820,0
+PSCU.US,D,20240326,000000,50.67,50.67,49.9999,49.9999,644,0
+PSCU.US,D,20240327,000000,50.46,51.1389,50.46,51.1389,651,0
+PSCU.US,D,20240328,000000,51.43,51.4675,51.43,51.4675,235,0
+PSCU.US,D,20240401,000000,51.1,51.1,51.0505,51.0505,526,0
+PSCU.US,D,20240402,000000,50.73,50.7626,50.26,50.41,6872,0
+PSCU.US,D,20240403,000000,50.68,50.68,50.6592,50.6592,167,0
+PSCU.US,D,20240404,000000,50.99,51.08,50.4614,50.4614,2532,0
+PSCU.US,D,20240405,000000,50.49,50.49,50.46,50.4643,395,0
+PSCU.US,D,20240408,000000,50.89,50.89,50.8838,50.8838,175,0
+PSCU.US,D,20240409,000000,51.01,51.0833,51.01,51.0833,1396,0
+PSCU.US,D,20240410,000000,50.05,50.05,49.52,49.7148,1023,0
+PSCU.US,D,20240411,000000,50.0585,50.0585,50.0308,50.0308,391,0
+PSCU.US,D,20240412,000000,49.76,49.76,49.3217,49.3217,455,0
+PSCU.US,D,20240415,000000,49.1,49.1,48.94,48.94,1388,0
+PSCU.US,D,20240416,000000,48.77,48.77,48.2291,48.28,985,0
+PSCU.US,D,20240417,000000,48.4337,48.4337,48.4337,48.4337,210,0
+PSCU.US,D,20240418,000000,48.68,49.03,48.68,48.8518,329,0
+PSCU.US,D,20240419,000000,48.84,49.161,48.84,49.161,360,0
+PSCU.US,D,20240422,000000,50.07,50.07,49.8902,49.8902,283,0
+PSCU.US,D,20240423,000000,50.25,50.58,50.25,50.5348,589,0
+PSCU.US,D,20240424,000000,50.3922,50.7624,50.33,50.7624,515,0
+PSCU.US,D,20240425,000000,50.22,50.38,50.22,50.317,2878,0
+PSCU.US,D,20240426,000000,50.59,50.59,50.486,50.486,481,0
+PSCU.US,D,20240429,000000,50.63,50.7,50.63,50.7,381,0
+PSCU.US,D,20240430,000000,50.38,50.43,50.3338,50.3338,523,0
+PSCU.US,D,20240501,000000,50.4,51.25,50.4,50.72,1006,0
+PSCU.US,D,20240502,000000,51.02,51.38,51.02,51.38,2403,0
+PSCU.US,D,20240503,000000,51.98,51.98,51.08,51.1556,519,0
+PSCU.US,D,20240506,000000,51.49,51.705,51.49,51.705,244,0
+PSCU.US,D,20240507,000000,51.88,51.88,51.8638,51.8638,152,0
+PSCU.US,D,20240508,000000,50.88,50.95,50.88,50.95,282,0
+PSCU.US,D,20240509,000000,51.1008,51.9892,51.1008,51.9892,952,0
+PSCU.US,D,20240510,000000,51.956,51.956,51.956,51.956,165,0
+PSCU.US,D,20240513,000000,52.2378,52.2378,52.2378,52.2378,3,0
+PSCU.US,D,20240514,000000,52.67,52.8312,52.67,52.8312,694,0
+PSCU.US,D,20240515,000000,52.665,52.8512,52.665,52.8512,405,0
+PSCU.US,D,20240516,000000,52.76,52.806,52.76,52.806,189,0
+PSCU.US,D,20240517,000000,52.76,52.76,52.61,52.61,273,0
+PSCU.US,D,20240520,000000,52.3168,52.3168,52.3168,52.3168,556,0
+PSCU.US,D,20240521,000000,52,52.0367,52,52.0367,307,0
+PSCU.US,D,20240522,000000,51.6322,51.6322,51.6322,51.6322,5,0
+PSCU.US,D,20240523,000000,50.79,50.79,50.66,50.66,127,0
+PSCU.US,D,20240524,000000,50.9022,50.9022,50.9022,50.9022,41,0
+PSCU.US,D,20240528,000000,50.9305,50.9305,50.55,50.6336,1370,0
+PSCU.US,D,20240529,000000,50.17,50.17,49.8671,49.8671,212,0
+PSCU.US,D,20240530,000000,50.67,50.67,50.61,50.665,1364,0
+PSCU.US,D,20240531,000000,50.89,51.6827,50.89,51.6514,1419,0
+PSCU.US,D,20240603,000000,51.7689,51.7689,51.61,51.61,389,0
+PSCU.US,D,20240604,000000,51.32,51.4464,51.32,51.4464,365,0
+PSCU.US,D,20240605,000000,51.6964,51.6964,51.6964,51.6964,209,0
+PSCU.US,D,20240606,000000,51.35,51.3612,51.35,51.3612,141,0
+PSCU.US,D,20240607,000000,50.93,50.93,50.69,50.7139,302,0
+PSCU.US,D,20240610,000000,49.84,49.9801,49.84,49.9801,144,0
+PSCU.US,D,20240611,000000,50.02,50.09,50.02,50.09,1451,0
+PSCU.US,D,20240612,000000,51.14,51.21,50.48,50.48,1496,0
+PSCU.US,D,20240613,000000,50.15,50.15,50.03,50.03,481,0
+PSCU.US,D,20240614,000000,49.69,49.69,49.4963,49.4963,257,0
+PSCU.US,D,20240617,000000,49.3125,49.3125,49.3125,49.3125,75,0
+PSCU.US,D,20240618,000000,49.2003,49.2003,49.2003,49.2003,113,0
+PSCU.US,D,20240620,000000,49.1776,49.1776,49.1776,49.1776,288,0
+PSCU.US,D,20240621,000000,49.25,49.25,49.1751,49.1751,307,0
+PSCU.US,D,20240624,000000,49.51,49.6166,49.39,49.6166,603,0
+PSCU.US,D,20240625,000000,49.2133,49.23,49.21,49.21,248,0
+PSCU.US,D,20240626,000000,49.06,49.4152,49.06,49.4152,598,0
+PSCU.US,D,20240627,000000,49.58,49.7835,49.58,49.7835,1397,0
+PSCU.US,D,20240628,000000,50.2,50.2,50.0299,50.08,1294,0
+PSCU.US,D,20240701,000000,49.72,49.72,49.72,49.72,42,0
+PSCU.US,D,20240702,000000,49.86,49.86,49.8416,49.8416,180,0
+PSCU.US,D,20240703,000000,49.6549,49.6549,49.6549,49.6549,4,0
+PSCU.US,D,20240705,000000,49.7345,49.92,49.65,49.92,612,0
+PSCU.US,D,20240708,000000,50.09,50.09,49.88,49.88,162,0
+PSCU.US,D,20240709,000000,49.8821,49.8821,49.8821,49.8821,59,0
+PSCU.US,D,20240710,000000,49.7451,50.0765,49.7451,50.0765,823,0
+PSCU.US,D,20240711,000000,51.26,51.68,51.26,51.59,2762,0
+PSCU.US,D,20240712,000000,52.21,52.21,52.21,52.21,13,0
+PSCU.US,D,20240715,000000,52.5,52.5,52.48,52.48,300,0
+PSCU.US,D,20240716,000000,54.2,54.2,54.2,54.2,230,0
+PSCU.US,D,20240717,000000,53.81,54.3197,53.81,54.3197,258,0
+PSCU.US,D,20240718,000000,53.82,53.82,53.82,53.82,30,0
+PSCU.US,D,20240719,000000,53.35,53.3625,53.35,53.3625,132,0
+PSCU.US,D,20240722,000000,53.84,53.84,53.84,53.84,118,0
+PSCU.US,D,20240723,000000,54.1313,54.22,54.1313,54.22,288,0
+PSCU.US,D,20240724,000000,53.74,53.74,53.74,53.74,342,0
+PSCU.US,D,20240725,000000,54.5234,54.5234,54.14,54.38,812,0
+PSCU.US,D,20240726,000000,54.9,55.48,54.79,55.48,2847,0
+PSCU.US,D,20240729,000000,55.52,55.52,55.29,55.29,203,0
+PSCU.US,D,20240730,000000,56,56.35,56,56.35,190,0
+PSCU.US,D,20240731,000000,57.05,57.06,56.9975,56.9975,798,0
+PSCU.US,D,20240801,000000,56.63,56.67,56.11,56.65,4169,0
+PSCU.US,D,20240802,000000,55.31,56.02,55.31,55.6885,2083,0
+PSCU.US,D,20240805,000000,53.595,53.595,53.34,53.4441,6015,0
+PSCU.US,D,20240806,000000,54.84,56.08,54.57,56.08,8361,0
+PSCU.US,D,20240807,000000,58.09,58.344,57.33,57.34,2162,0
+PSCU.US,D,20240808,000000,57.06,57.06,56.025,56.45,2240,0
+PSCU.US,D,20240809,000000,56.3,56.4481,56.03,56.4481,683,0
+PSCU.US,D,20240812,000000,55.75,55.75,55.0001,55.1399,1540,0
+PSCU.US,D,20240813,000000,55.615,56.21,55.615,56.21,712,0
+PSCU.US,D,20240814,000000,56.64,56.6649,56.64,56.6649,265,0
+PSCU.US,D,20240815,000000,57.195,57.3092,57.195,57.2797,681,0
+PSCU.US,D,20240816,000000,57.44,57.55,57.42,57.55,649,0
+PSCU.US,D,20240819,000000,58.0404,58.0404,58.0404,58.0404,12,0
+PSCU.US,D,20240820,000000,57.88,57.88,57.88,57.88,115,0
+PSCU.US,D,20240821,000000,58.14,58.14,58.14,58.14,45,0
+PSCU.US,D,20240822,000000,57.67,57.67,57.67,57.67,234,0
+PSCU.US,D,20240823,000000,57.92,59,57.92,58.95,1277,0
+PSCU.US,D,20240826,000000,59.29,59.29,59.16,59.16,319,0
+PSCU.US,D,20240827,000000,58.33,58.33,57.9897,58.03,44166,0
+PSCU.US,D,20240828,000000,58.2,58.2,57.65,57.95,19869,0
+PSCU.US,D,20240829,000000,58.25,58.25,57.7999,57.8181,11365,0
+PSCU.US,D,20240830,000000,57.87,58.13,57.56,58.0812,17133,0
+PSCU.US,D,20240903,000000,57.98,57.98,56.9,56.91,43749,0
+PSCU.US,D,20240904,000000,56.97,57.66,56.83,57.6254,21153,0
+PSCU.US,D,20240905,000000,57.74,58.34,57.5806,58.0881,15658,0
+PSCU.US,D,20240906,000000,58.1401,58.1675,57.4748,57.6684,6088,0
+PSCU.US,D,20240909,000000,57.0435,57.265,56.97,57.2547,4152,0
+PSCU.US,D,20240910,000000,57.46,57.46,56.612,56.95,47217,0
+PSCU.US,D,20240911,000000,56.2375,56.81,56.2375,56.77,14505,0
+PSCU.US,D,20240912,000000,57.21,58,57.095,57.8686,8003,0
+PSCU.US,D,20240913,000000,58.45,59.28,58.45,59.2513,25710,0
+PSCU.US,D,20240916,000000,59.35,59.83,59.1182,59.7817,17153,0
+PSCU.US,D,20240917,000000,60.5,60.5,59.99,60.16,4316,0
+PSCU.US,D,20240918,000000,60.145,60.6997,60.01,60.12,4935,0
+PSCU.US,D,20240919,000000,60.92,60.92,60.53,60.55,1987,0
+PSCU.US,D,20240920,000000,60.28,60.355,60.2694,60.35,1971,0
+PSCU.US,D,20240923,000000,60.2,60.48,59.96,60.4,2920,0
+PSCU.US,D,20240924,000000,60.61,60.61,60.2772,60.2772,1209,0
+PSCU.US,D,20240925,000000,59.85,59.85,59.65,59.65,782,0
+PSCU.US,D,20240926,000000,60.12,60.18,59.6976,59.7133,2576,0
+PSCU.US,D,20240927,000000,60.62,61.1499,60.62,60.9341,1487,0
+PSCU.US,D,20240930,000000,60.5,60.51,60.32,60.51,1087,0
+PSCU.US,D,20241001,000000,59.4966,59.575,59.4966,59.55,641,0
+PSCU.US,D,20241002,000000,59.47,59.6,59.4397,59.4397,1156,0
+PSCU.US,D,20241003,000000,59.22,59.22,58.53,58.59,2871,0
+PSCU.US,D,20241004,000000,59.1,59.15,58.87,59.06,2055,0
+PSCU.US,D,20241007,000000,58.5,58.59,58.0227,58.0227,1167,0
+PSCU.US,D,20241008,000000,58.363657,58.363657,58.2471,58.3255,737,0
+PSCU.US,D,20241009,000000,58.43,59.01,58.43,58.7047,937,0
+PSCU.US,D,20241010,000000,58.22,58.5,57.97,58.3082,3555,0
+PSCU.US,D,20241011,000000,58.35,58.9814,58.35,58.9599,2625,0
+PSCU.US,D,20241014,000000,59.34,59.41,59.34,59.3714,1041,0
+PSCU.US,D,20241015,000000,60,60.46,60,60.17,1878,0
+PSCU.US,D,20241016,000000,60.380771,60.87,60.380771,60.65,2656,0
+PSCU.US,D,20241017,000000,60.325,60.45,60.325,60.36,1167,0
+PSCU.US,D,20241018,000000,61.24,61.24,61.1738,61.1738,1172,0
+PSCU.US,D,20241021,000000,61.1272,61.1272,60.26,60.26,387,0
+PSCU.US,D,20241022,000000,60.01,60.01,59.63,59.63,914,0
+PSCU.US,D,20241023,000000,59.54,59.71,59.32,59.6435,5537,0
+PSCU.US,D,20241024,000000,59.78,59.78,59.56,59.72,1542,0
+PSCU.US,D,20241025,000000,59.72,59.79,59.72,59.739,631,0
+PSCU.US,D,20241028,000000,60.53,60.53,60.2563,60.2563,1491,0
+PSCU.US,D,20241029,000000,59.89,60.3453,59.89,60.3453,503,0
+PSCU.US,D,20241030,000000,60.63,60.63,60.63,60.63,162,0
+PSCU.US,D,20241031,000000,60.28,60.28,59.9583,59.9583,541,0
+PSCU.US,D,20241101,000000,60.2751,60.2751,59.85,59.85,617,0
+PSCU.US,D,20241104,000000,59.99,60.66,59.99,60.3745,1828,0
+PSCU.US,D,20241105,000000,61.72,61.72,61.72,61.72,378,0
+PSCU.US,D,20241106,000000,62.68,65.35,62.68,65.21,15983,0
+PSCU.US,D,20241107,000000,65.131,65.37,65.07,65.1007,1201,0
+PSCU.US,D,20241108,000000,65.19,66.01,65.19,65.95,17296,0
+PSCU.US,D,20241111,000000,66.66,67.23,66.31,67.1687,5092,0
+PSCU.US,D,20241112,000000,66.29,66.29,65,65.13,2294,0
+PSCU.US,D,20241113,000000,65.4613,65.4613,64.45,64.481,2561,0
+PSCU.US,D,20241114,000000,64.6,64.6,63.67,63.8018,16902,0
+PSCU.US,D,20241115,000000,63.75,63.87,63.5191,63.7775,1988,0
+PSCU.US,D,20241118,000000,63.82,64.02,63.57,63.7073,4798,0
+PSCU.US,D,20241119,000000,62.98,63.78,62.97,63.7549,2280,0
+PSCU.US,D,20241120,000000,63.65,63.893,63.46,63.46,2249,0
+PSCU.US,D,20241121,000000,64.4281,64.5813,64.4281,64.4964,2562,0
+PSCU.US,D,20241122,000000,64.51,65.44,64.51,65.11,1197,0
+PSCU.US,D,20241125,000000,66.16,66.16,65.69,65.69,1107,0
+PSCU.US,D,20241126,000000,65.3,65.68,65.1935,65.4321,5124,0
+PSCU.US,D,20241127,000000,65.8,65.8,65.425,65.4457,4832,0
+PSCU.US,D,20241129,000000,65.62,65.73,65.5818,65.5818,567,0
+PSCU.US,D,20241202,000000,65.58,65.72,65.37,65.46,5478,0
+PSCU.US,D,20241203,000000,65.59,65.76,64.52,64.6784,23157,0
+PSCU.US,D,20241204,000000,64.42,64.43,64.386,64.386,1205,0
+PSCU.US,D,20241205,000000,63.97,64,63.7841,63.7841,2289,0
+PSCU.US,D,20241206,000000,64.06,64.1922,64.06,64.1922,493,0
+PSCU.US,D,20241209,000000,64.06,64.08,63.2983,63.2983,2579,0
+PSCU.US,D,20241210,000000,63.13,63.3765,62.92,62.92,920,0
+PSCU.US,D,20241211,000000,63.3,63.3,63.07,63.1831,798,0
+PSCU.US,D,20241212,000000,63.2612,63.2612,62.7004,62.7004,923,0
+PSCU.US,D,20241213,000000,62.485,62.5587,62.2517,62.5587,2003,0
+PSCU.US,D,20241216,000000,62.5,62.5,62.2093,62.2093,961,0
+PSCU.US,D,20241217,000000,61.4599,61.4599,61.209,61.34,1991,0
+PSCU.US,D,20241218,000000,61.6282,61.6282,59.23,59.23,603,0
+PSCU.US,D,20241219,000000,60.52,60.52,59.8516,59.9346,1961,0
+PSCU.US,D,20241220,000000,60.35,60.44,59.85,59.9111,3472,0
+PSCU.US,D,20241223,000000,59.51,59.51,59.1421,59.4098,1274,0
+PSCU.US,D,20241224,000000,59.58,59.9115,59.58,59.9115,572,0
+PSCU.US,D,20241226,000000,60.0292,60.22,60.0292,60.15,3462,0
+PSCU.US,D,20241227,000000,59.56,59.6,59.56,59.6,877,0
+PSCU.US,D,20241230,000000,59.56,59.64,59.56,59.64,283,0
+PSCU.US,D,20241231,000000,59.52,59.52,59.29,59.29,470,0
+PSCU.US,D,20250102,000000,59.8,59.8,59.25,59.3532,1254,0
+PSCU.US,D,20250103,000000,59.615,59.6949,59.48,59.6949,5632,0
+PSCU.US,D,20250106,000000,59.27,59.73,59.0896,59.0896,1212,0
+PSCU.US,D,20250108,000000,58.06,58.42,58.06,58.42,1592,0
+PSCU.US,D,20250110,000000,57.94,57.94,57.03,57.17,3118,0
+PSCU.US,D,20250113,000000,56.87,57.2307,56.74,57.2307,1862,0
+PSCU.US,D,20250114,000000,57.955,57.955,57.42,57.8326,7407,0
+PSCU.US,D,20250115,000000,59.0625,59.0625,58.77,58.8056,1403,0
+PSCU.US,D,20250116,000000,59.6,59.6,59.5173,59.5173,1575,0
+PSCU.US,D,20250117,000000,59.8913,59.9794,59.7412,59.9794,472,0
+PSCU.US,D,20250121,000000,60.6844,60.6844,60.1782,60.1782,512,0
+PSCU.US,D,20250122,000000,59.46,59.46,59.081,59.1791,2265,0
+PSCU.US,D,20250123,000000,59.59,59.64,59.55,59.64,2406,0
+PSCU.US,D,20250124,000000,59.7701,59.7701,59.65,59.6573,311,0
+PSCU.US,D,20250127,000000,58.87,59.69,58.87,59.48,1657,0
+PSCU.US,D,20250128,000000,59.52,59.89,59.52,59.74,649,0
+PSCU.US,D,20250129,000000,59.6861,59.6861,59.02,59.2992,1912,0
+PSCU.US,D,20250130,000000,59.55,59.55,59.5372,59.5372,180,0
+PSCU.US,D,20250131,000000,59.42,59.42,59.18,59.18,163,0
+PSCU.US,D,20250203,000000,58.2641,58.8606,58.23,58.8606,813,0
+PSCU.US,D,20250204,000000,59.16,59.2985,59.16,59.2985,126,0
+PSCU.US,D,20250205,000000,59.76,59.95,59.53,59.95,278,0
+PSCU.US,D,20250206,000000,59.8,59.8,59.795,59.795,261,0
+PSCU.US,D,20250207,000000,59.58,59.58,59.32,59.51,1120,0
+PSCU.US,D,20250210,000000,59.71,59.71,59.6513,59.6513,338,0
+PSCU.US,D,20250211,000000,59.55,59.84,59.55,59.84,3105,0
+PSCU.US,D,20250212,000000,59.3546,59.7447,59.26,59.6631,1639,0
+PSCU.US,D,20250213,000000,59.66,60.57,59.66,60.48,1335,0
+PSCU.US,D,20250214,000000,60,60.07,60,60.0226,24302,0
+PSCU.US,D,20250218,000000,60.28,60.8374,60.28,60.8374,418,0
+PSCU.US,D,20250219,000000,60.08,60.08,59.9632,59.9632,183,0
+PSCU.US,D,20250220,000000,59.14,59.3132,59.14,59.3132,343,0
+PSCU.US,D,20250221,000000,58.05,58.2119,58.05,58.2119,236,0
+PSCU.US,D,20250224,000000,57.84,57.84,57.84,57.84,146,0
+PSCU.US,D,20250225,000000,57.5,57.75,57.5,57.75,1407,0
+PSCU.US,D,20250226,000000,57.91,57.91,57.77,57.77,278,0
+PSCU.US,D,20250227,000000,57.32,57.32,56.62,56.91,1468,0
+PSCU.US,D,20250228,000000,57.23,57.78,57.23,57.78,1191,0
+PSCU.US,D,20250303,000000,58.11,58.11,57.3843,57.3843,460,0
+PSCU.US,D,20250304,000000,56.89,57.4419,56.89,56.9149,1164,0
+PSCU.US,D,20250305,000000,56.9155,57.1541,56.9155,57.1541,511,0
+PSCU.US,D,20250306,000000,56.5,56.9459,56.5,56.8628,300,0
+PSCU.US,D,20250307,000000,57.34,57.9862,57.34,57.9862,482,0
+PSCU.US,D,20250311,000000,57.29,57.44,57.09,57.09,579,0
+PSCU.US,D,20250312,000000,57.24,57.24,56.685,56.6868,1942,0
+PSCU.US,D,20250313,000000,56.5901,56.5901,55.84,55.9938,11701,0
+PSCU.US,D,20250314,000000,56.37,56.9719,56.33,56.9719,916,0
+PSCU.US,D,20250317,000000,57.4407,57.77,57.4407,57.77,2661,0
+PSCU.US,D,20250318,000000,57.41,57.41,57.07,57.3178,466,0
+PSCU.US,D,20250319,000000,57.89,57.96,57.89,57.96,462,0
+PSCU.US,D,20250320,000000,58.13,58.13,57.93,57.93,114,0
+PSCU.US,D,20250325,000000,57.43,57.52,57.43,57.52,120,0
+PSCU.US,D,20250326,000000,57.45,57.45,57.39,57.39,103,0
+PSCU.US,D,20250328,000000,56.4285,56.62,56.4285,56.55,924,0
+PSCU.US,D,20250331,000000,56.7595,56.81,56.7595,56.81,826,0
+PSCU.US,D,20250402,000000,57.055,57.5256,57.055,57.5256,210,0
+PSCU.US,D,20250403,000000,55.95,55.95,55.68,55.68,727,0
+PSCU.US,D,20250404,000000,52.805,53.1003,52.805,53.1003,378,0
+PSCU.US,D,20250407,000000,51.63,54.08,51.63,51.94,4639,0
+PSCU.US,D,20250408,000000,52.5,52.5,51.0444,51.0444,2589,0
+PSCU.US,D,20250409,000000,50.63,54.41,50.52,54.0532,7291,0
+PSCU.US,D,20250410,000000,53.05,53.05,52.8866,52.8866,392,0
+PSCU.US,D,20250411,000000,53.1856,53.41,53,53.41,966,0
+PSCU.US,D,20250414,000000,53.9,54.08,53.9,54.08,1618,0
+PSCU.US,D,20250415,000000,54.4,54.4,54.24,54.24,583,0
+PSCU.US,D,20250416,000000,54.32,54.32,53.5967,53.5967,635,0
+PSCU.US,D,20250417,000000,54.07,54.0845,53.9916,53.9916,361,0
+PSCU.US,D,20250421,000000,53.24,53.24,53.05,53.05,135,0
+PSCU.US,D,20250422,000000,53.33,53.99,53.32,53.98,2202,0
+PSCU.US,D,20250425,000000,54.5,54.68,54.43,54.68,678,0
+PSCU.US,D,20250428,000000,55.24,55.24,55.24,55.24,192,0
+PSCU.US,D,20250429,000000,55.18,55.71,55.18,55.6548,417,0
+PSCU.US,D,20250501,000000,55.19,55.246,54.89,55.246,3678,0
+PSCU.US,D,20250502,000000,55.43,55.43,54.78,55.0347,517,0
+PSCU.US,D,20250509,000000,55.5,55.89,55.5,55.89,384,0
+PSCU.US,D,20250513,000000,55.98,55.98,55.97,55.97,250,0
+PSCU.US,D,20250514,000000,55.57,55.67,55.54,55.67,15874,0
+PSCU.US,D,20250515,000000,55.86,55.99,55.86,55.99,350,0
+PSCU.US,D,20250519,000000,56.11,56.19,56.11,56.19,1286,0
+PSCU.US,D,20250520,000000,56,56,55.94,55.94,216,0
+PSCU.US,D,20250521,000000,54.66,54.66,54.5201,54.61,774,0
+PSCU.US,D,20250522,000000,54.62,54.62,54.4352,54.4352,490,0
+PSCU.US,D,20250527,000000,55.4665,55.5199,55.4665,55.4989,955,0
+PSCU.US,D,20250528,000000,55.47,55.47,54.7704,54.82,2022,0
+PSCU.US,D,20250529,000000,54.83,54.838,54.45,54.83,963,0
+PSCU.US,D,20250530,000000,54.66,54.915,54.66,54.83,1833,0
+PSCU.US,D,20250602,000000,54.6489,54.6489,54.41,54.41,2363,0
+PSCU.US,D,20250603,000000,55.05,55.09,54.99,55.03,3473,0
+PSCU.US,D,20250604,000000,54.5,54.5,54.31,54.31,395,0
+PSCU.US,D,20250605,000000,54.05,54.4791,54.05,54.35,1402,0
+PSCU.US,D,20250610,000000,55.17,55.75,55.17,55.75,412,0
+PSCU.US,D,20250616,000000,54.3603,54.57,54.22,54.57,968,0
+PSCU.US,D,20250617,000000,54.46,54.46,54.26,54.26,145,0
+PSCU.US,D,20250618,000000,54.6363,54.68,54.6363,54.68,360,0
+PSCU.US,D,20250620,000000,54.78,54.82,54.63,54.73,3051,0
+PSCU.US,D,20250623,000000,54.52,55.6,54.52,55.6,416,0
+PSCU.US,D,20250624,000000,56.12,56.17,55.96,55.96,597,0
+PSCU.US,D,20250626,000000,55.24,55.48,54.9022,55.48,1250,0
+PSCU.US,D,20250627,000000,55.545,55.545,55.52,55.52,839,0
+PSCU.US,D,20250630,000000,55.92,55.92,55.45,55.63,1679,0
+PSCU.US,D,20250703,000000,57.05,57.14,57.05,57.119,312,0
+PSCU.US,D,20250707,000000,56.2499,56.2499,56.23,56.23,701,0
+PSCU.US,D,20250708,000000,56.5,56.6389,56.5,56.54,820,0
+PSCU.US,D,20250709,000000,56.5574,57.21,56.5574,57.21,648,0
+PSCU.US,D,20250711,000000,56.9538,56.9538,56.83,56.83,588,0
+PSCU.US,D,20250714,000000,56.65,57.36,56.65,57.36,282,0
+PSCU.US,D,20250715,000000,57.36,57.36,56.3293,56.3293,219,0
+PSCU.US,D,20250716,000000,56.7544,56.7544,56.5789,56.5789,239,0
+PSCU.US,D,20250718,000000,56.265,56.265,56.2307,56.2307,183,0
+PSCU.US,D,20250721,000000,56.2,56.5793,56.2,56.455,626,0
+PSCU.US,D,20250722,000000,57.06,57.06,57.06,57.06,200,0
+PSCU.US,D,20250723,000000,57.04,57.3809,57.04,57.3809,212,0
+PSCU.US,D,20250724,000000,57.0298,57.0299,56.6764,56.6764,408,0
+PSCU.US,D,20250725,000000,56.97,56.97,56.5744,56.5744,152,0
+PSCU.US,D,20250731,000000,55.86,55.86,55.8443,55.8443,1010,0
+PSCU.US,D,20250801,000000,55.23,55.23,54.4819,54.4819,317,0
+PSCU.US,D,20250807,000000,54.81,54.81,53.8,53.8978,1636,0
+PSCU.US,D,20250808,000000,53.811,53.811,53.4318,53.5136,4514,0
+PSCU.US,D,20250811,000000,54.06,54.06,54.0353,54.0353,217,0
+PSCU.US,D,20250812,000000,54.86,54.86,54.86,54.86,348,0
+PSCU.US,D,20250813,000000,55.6336,55.9172,55.6,55.9172,7197,0
+PSCU.US,D,20250814,000000,55.13,55.33,55.13,55.33,12659,0
+PSCU.US,D,20250815,000000,55.4613,55.49,55.4409,55.4409,847,0
+PSCU.US,D,20250818,000000,55.58,55.58,55.56,55.5688,1693,0
+PSCU.US,D,20250819,000000,55.83,55.9618,55.775,55.9618,4834,0
+PSCU.US,D,20250820,000000,55.73,55.76,55.616,55.616,385,0
+PSCU.US,D,20250821,000000,55.45,55.45,55.4092,55.4092,608,0
+PSCU.US,D,20250822,000000,55.87,57.05,55.87,56.958,1941,0
+PSCU.US,D,20250825,000000,56.74,56.82,56.4483,56.4483,1086,0
+PSCU.US,D,20250826,000000,56.33,56.33,56.2893,56.2893,163,0
+PSCU.US,D,20250827,000000,56.47,57.1462,56.47,57.1462,201,0
+PSCU.US,D,20250828,000000,57.02,57.02,56.6469,56.6469,1200,0
+PSCU.US,D,20250829,000000,56.65,56.82,56.65,56.7617,484,0
+PSCU.US,D,20250902,000000,55.83,55.9523,55.7675,55.9523,358,0
+PSCU.US,D,20250903,000000,55.64,56.0169,55.63,56.0169,3251,0
+PSCU.US,D,20250904,000000,56.248,56.4324,56.1,56.4324,1185,0
+PSCU.US,D,20250905,000000,56.39,56.4699,56.33,56.4579,661,0
+PSCU.US,D,20250908,000000,56.67,56.7358,56.55,56.7358,3009,0
+PSCU.US,D,20250909,000000,56.92,57.09,56.92,57.0842,414,0
+PSCU.US,D,20250910,000000,57.07,57.34,57.07,57.1225,1312,0
+PSCU.US,D,20250911,000000,58.005,58.0946,58.005,58.0946,291,0
+PSCU.US,D,20250912,000000,57.5655,57.76,57.5545,57.5545,1387,0
+PSCU.US,D,20250915,000000,57.39,57.51,57.3161,57.382,3623,0
+PSCU.US,D,20250916,000000,56.85,56.85,56.8442,56.8442,1299,0
+PSCU.US,D,20250917,000000,57.25,57.2501,57.058,57.058,1101,0
+PSCU.US,D,20250918,000000,57.43,57.6933,57.41,57.6933,1601,0
+PSCU.US,D,20250919,000000,57.51,57.51,57.2453,57.2453,1603,0
+PSCU.US,D,20250922,000000,56.9,57.67,56.9,57.5147,724,0
+PSCU.US,D,20250923,000000,57.26,57.27,57.2104,57.2104,1208,0
+PSCU.US,D,20250925,000000,56.53,56.8121,56.53,56.8121,471,0
+PSCU.US,D,20250926,000000,57.185,57.2857,57.185,57.2857,455,0
+PSCU.US,D,20250930,000000,57.14,57.5098,57.1088,57.5098,920,0
+PSCU.US,D,20251001,000000,57.3094,57.42,57.185,57.2434,3580,0
+PSCU.US,D,20251003,000000,58.14,58.14,57.9534,57.9534,678,0
+PSCU.US,D,20251006,000000,58.36,58.4058,58.36,58.4058,492,0
+PSCU.US,D,20251007,000000,57.8501,57.93,57.6781,57.6781,460,0
+PSCU.US,D,20251008,000000,57.8598,57.9041,57.83,57.9041,1741,0
+PSCU.US,D,20251009,000000,58.02,58.03,57.525,57.6277,5100,0
+PSCU.US,D,20251010,000000,57.83,57.83,56.6284,56.6284,395,0
+PSCU.US,D,20251013,000000,56.86,57.0353,56.83,57.0353,700,0
+PSCU.US,D,20251014,000000,56.6,57.7916,56.6,57.7916,594,0
+PSCU.US,D,20251015,000000,58.22,58.6056,58.21,58.6056,1004,0
+PSCU.US,D,20251016,000000,58.65,58.65,57.9626,57.9626,271,0
+PSCU.US,D,20251020,000000,58.17,58.7923,58.17,58.7923,577,0
+PSCU.US,D,20251021,000000,58.73,58.9229,58.73,58.9229,156,0
+PSCU.US,D,20251022,000000,58.67,58.7084,58.67,58.7084,434,0
+PSCU.US,D,20251023,000000,58.81,59.4854,58.81,59.4854,121,0
+PSCU.US,D,20251024,000000,59.73,60.14,59.73,60.0992,3054,0
+PSCU.US,D,20251027,000000,60.952,60.952,60.9503,60.9503,227,0
+PSCU.US,D,20251028,000000,60.3,61.0039,60.3,61.0039,469,0
+PSCU.US,D,20251029,000000,61.11,61.475,60.5707,60.5707,1287,0
+PSCU.US,D,20251030,000000,60.17,60.6,59.5358,59.5358,358,0
+PSCU.US,D,20251031,000000,59.23,59.66,59.16,59.5955,2426,0
+PSCU.US,D,20251103,000000,59.34,60.8103,59.34,60.8103,475,0
+PSCU.US,D,20251104,000000,60.45,60.45,60.0553,60.0553,1053,0
+PSCU.US,D,20251105,000000,60.26,61.16,60.26,60.7279,2840,0
+PSCU.US,D,20251106,000000,60.55,60.5838,60.2059,60.2059,1440,0
+PSCU.US,D,20251107,000000,59.94,59.94,59.6612,59.6612,402,0
+PSCU.US,D,20251112,000000,59.71,59.71,58.9852,58.9852,570,0
+PSCU.US,D,20251113,000000,58.53,58.53,57.9419,57.9419,224,0
+PSCU.US,D,20251114,000000,57.5172,57.62,57.5172,57.54,3649,0
+PSCU.US,D,20251117,000000,57.1,57.1343,57.1,57.1343,351,0
+PSCU.US,D,20251119,000000,57.19,57.19,56.3784,56.3784,2027,0
+PSCU.US,D,20251120,000000,56.241,56.257,55.9273,55.9273,2176,0
+PSCU.US,D,20251124,000000,57.11,57.11,56.9955,56.9955,310,0
+PSCU.US,D,20251201,000000,57.95,58.11,57.94,58.0862,1700,0
+PSCU.US,D,20251202,000000,58.41,58.475,58.41,58.4431,616,0
+PSCU.US,D,20251203,000000,58.47,58.8263,58.47,58.8263,1321,0
+PSCU.US,D,20251204,000000,57.6,57.6288,57.6,57.6288,181,0
+PSCU.US,D,20251205,000000,57.4725,57.4725,57.1876,57.1876,2162,0
+PSCU.US,D,20251209,000000,57.29,57.29,57.0908,57.0908,1486,0
+PSCU.US,D,20251210,000000,57.8854,57.9583,57.8854,57.9583,372,0
+PSCU.US,D,20251212,000000,58.885,58.885,58.2601,58.2762,497,0
+PSCU.US,D,20251215,000000,58.64,58.64,57.62,57.879,613,0
+PSCU.US,D,20251216,000000,57.76,57.865,57.76,57.865,3527,0
+PSCU.US,D,20251217,000000,57.7,57.7,57.67,57.6956,1821,0
+PSCU.US,D,20251218,000000,58.28,58.28,57.52,57.6569,1345,0
+PSCU.US,D,20251219,000000,57.615,57.615,57.3641,57.3641,291,0
+PSCU.US,D,20251222,000000,57.32,57.7399,57.32,57.6057,946,0
+PSCU.US,D,20251229,000000,57.5001,57.5615,57.5001,57.5615,505,0
+PSCU.US,D,20251230,000000,57.865,57.99,57.8622,57.8622,3151,0
+PSCU.US,D,20251231,000000,57.55,57.55,57.508,57.508,641,0
+PSCU.US,D,20260102,000000,57.7014,57.7014,57.3403,57.3403,426,0
+PSCU.US,D,20260105,000000,57.2294,57.23,57.1208,57.1208,829,0
+PSCU.US,D,20260106,000000,57.34,57.6778,57.315,57.6778,1528,0
+PSCU.US,D,20260107,000000,57.01,57.05,56.8762,56.8762,2758,0
+PSCU.US,D,20260109,000000,57.95,57.9544,57.95,57.9544,294,0
+PSCU.US,D,20260112,000000,57.74,58.2814,57.74,58.2814,466,0
+PSCU.US,D,20260113,000000,58.3,58.47,58.2119,58.2119,769,0
+PSCU.US,D,20260114,000000,58.0399,58.47,57.99,58.4358,1980,0
+PSCU.US,D,20260115,000000,58.97,59.49,58.97,59.183,1561,0
+PSCU.US,D,20260116,000000,59,59,58.955,58.9557,678,0
+PSCU.US,D,20260120,000000,58.1,58.17,58.0101,58.1058,1358,0
+PSCU.US,D,20260122,000000,60.09,60.1,59.715,59.715,2956,0
+PSCU.US,D,20260123,000000,59.095,59.095,58.7094,58.7094,480,0
+PSCU.US,D,20260126,000000,58.86,59.2188,58.86,59.0044,1430,0
+PSCU.US,D,20260127,000000,59.3,59.486,59.3,59.486,227,0
+PSCU.US,D,20260128,000000,59.62,59.62,59.2169,59.2169,885,0
+PSCU.US,D,20260129,000000,59.17,59.1819,58.91,59.1819,1807,0
+PSCU.US,D,20260130,000000,58.95,59.1449,58.95,59.1449,233,0
+PSCU.US,D,20260203,000000,58.17,58.3125,58.17,58.3125,396,0
+PSCU.US,D,20260204,000000,57.62,57.62,57.2462,57.2462,306,0
+PSCU.US,D,20260205,000000,56.47,56.4701,56.4239,56.4239,489,0
+PSCU.US,D,20260206,000000,57.72,57.9388,57.65,57.9388,5252,0
+PSCU.US,D,20260209,000000,57.64,57.7322,57.64,57.7322,354,0
+PSCU.US,D,20260210,000000,58.45,58.45,58.1522,58.1522,816,0
+PSCU.US,D,20260212,000000,58.03,58.19,57.9095,57.9095,4171,0
+PSCU.US,D,20260213,000000,58,59.1,57.96,59.03,28767,0
+PSCU.US,D,20260217,000000,59.189,59.24,58.7439,58.7439,6878,0
+PSCU.US,D,20260218,000000,59.23,59.23,59.19,59.19,846,0
diff --git a/daily/us/nasdaq etfs/pset.us.txt b/daily/us/nasdaq etfs/pset.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abaef53b2514516a6cc138f35e53d73d710111c0
--- /dev/null
+++ b/daily/us/nasdaq etfs/pset.us.txt	
@@ -0,0 +1,1783 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSET.US,D,20161101,000000,23.342,23.3618,23.342,23.3618,1251.7420091465,0
+PSET.US,D,20161103,000000,23.1129,23.1129,23.1129,23.1129,217.86968088287,0
+PSET.US,D,20161115,000000,23.7742,23.8079,23.7742,23.8079,3514.1572601664,0
+PSET.US,D,20161215,000000,24.5812,24.5812,24.5812,24.5812,278.38903668367,0
+PSET.US,D,20161223,000000,24.493,24.5129,24.493,24.5129,16130.425632773,0
+PSET.US,D,20161230,000000,24.3929,24.3929,24.3799,24.3799,301.58812307398,0
+PSET.US,D,20170103,000000,24.4593,24.4593,24.4593,24.4593,100.86559300133,0
+PSET.US,D,20170119,000000,24.7012,24.7389,24.7012,24.7389,228.96489611302,0
+PSET.US,D,20170210,000000,25.3277,25.3654,25.3089,25.3654,2732.4489144061,0
+PSET.US,D,20170315,000000,26.1497,26.1497,26.1497,26.1497,532.57033104703,0
+PSET.US,D,20170317,000000,26.1497,26.1497,26.1497,26.1497,100.86559300133,0
+PSET.US,D,20170320,000000,26.1754,26.1754,26.1754,26.1754,100.86559300133,0
+PSET.US,D,20170405,000000,25.9464,26.1903,25.9464,26.1903,380.26328561502,0
+PSET.US,D,20170407,000000,25.771,25.7808,25.6936,25.7213,6611.7396212372,0
+PSET.US,D,20170417,000000,25.7412,25.7412,25.7412,25.7412,1065.1406620941,0
+PSET.US,D,20170418,000000,25.8334,25.8334,25.8334,25.8334,425.65280246562,0
+PSET.US,D,20170420,000000,25.9464,26.106,25.9464,26.106,321.76124167425,0
+PSET.US,D,20170421,000000,26.1239,26.1239,26.1239,26.1239,155.33301322205,0
+PSET.US,D,20170427,000000,26.5462,26.5651,26.5462,26.5561,2826.2539158973,0
+PSET.US,D,20170504,000000,26.4431,26.4431,26.4431,26.4431,748.42270006988,0
+PSET.US,D,20170519,000000,26.6038,26.6186,26.6038,26.6186,425.65280246562,0
+PSET.US,D,20170530,000000,27.1758,27.1758,27.1718,27.1718,1201.3092126459,0
+PSET.US,D,20170629,000000,27.5406,27.5406,27.5406,27.5406,317.72661795419,0
+PSET.US,D,20170727,000000,27.5228,27.5228,27.5228,27.5228,321.76124167425,0
+PSET.US,D,20170802,000000,27.5496,27.5496,27.5496,27.5496,453.89516850599,0
+PSET.US,D,20170803,000000,27.6081,27.6081,27.5763,27.5793,904.76436922194,0
+PSET.US,D,20170810,000000,27.383,27.383,27.3275,27.3275,625.36667660825,0
+PSET.US,D,20170817,000000,27.496,27.496,27.496,27.496,434.73070583574,0
+PSET.US,D,20170911,000000,28.1781,28.1781,28.1434,28.1434,308.64871458407,0
+PSET.US,D,20170914,000000,28.0125,28.0125,27.9748,27.9937,4580.3065781904,0
+PSET.US,D,20170915,000000,28.071,28.081,28.0423,28.0621,5856.2563296573,0
+PSET.US,D,20170926,000000,28.1087,28.1087,28.1087,28.1087,1811.5460503039,0
+PSET.US,D,20170927,000000,28.081,28.081,28.081,28.081,1811.5460503039,0
+PSET.US,D,20170929,000000,28.2951,28.305,28.2861,28.2951,60702.931180061,0
+PSET.US,D,20171003,000000,28.3823,28.3823,28.3823,28.3823,159.3676369421,0
+PSET.US,D,20171005,000000,28.6134,28.6134,28.6134,28.6134,160.37629287212,0
+PSET.US,D,20171006,000000,28.5965,28.5965,28.5965,28.5965,100.86559300133,0
+PSET.US,D,20171010,000000,28.5955,28.5955,28.5856,28.5856,8765.2200318157,0
+PSET.US,D,20171019,000000,28.759,28.8483,28.759,28.8483,9241.3056307819,0
+PSET.US,D,20171023,000000,29.0118,29.0118,29.0118,29.0118,214.84371309283,0
+PSET.US,D,20171107,000000,29.0674,29.0674,29.0674,29.0674,214.84371309283,0
+PSET.US,D,20171113,000000,29.2756,29.2756,29.2756,29.2756,85310.101248666,0
+PSET.US,D,20171116,000000,29.4511,29.461,29.4511,29.461,101496.00295759,0
+PSET.US,D,20171128,000000,29.7832,29.7832,29.7832,29.7832,425.65280246562,0
+PSET.US,D,20171204,000000,30.1212,30.1212,30.1212,30.1212,214.84371309283,0
+PSET.US,D,20171206,000000,29.9904,30.0459,29.9904,30.0459,223207.48806451,0
+PSET.US,D,20171207,000000,29.1516,30.1401,29.1516,30.0826,654.61769857864,0
+PSET.US,D,20171212,000000,30.2977,30.2977,30.2362,30.2809,2042.528258277,0
+PSET.US,D,20171213,000000,30.3265,30.3265,30.3265,30.3265,112.96946416149,0
+PSET.US,D,20171229,000000,30.3592,30.3592,30.3592,30.3592,330.83914504437,0
+PSET.US,D,20180103,000000,30.5912,30.5912,30.5912,30.5912,177.52344368234,0
+PSET.US,D,20180104,000000,30.7826,31.1325,30.7826,31.1325,287.46694005379,0
+PSET.US,D,20180105,000000,31.9355,31.9355,30.9254,30.9739,2356.2202525111,0
+PSET.US,D,20180108,000000,31.0482,31.0482,31.0482,31.0482,216.86102495286,0
+PSET.US,D,20180109,000000,31.1523,31.1792,31.1187,31.1563,1577.5378745408,0
+PSET.US,D,20180110,000000,31.0037,31.0125,30.9739,31.0125,1912.4116433052,0
+PSET.US,D,20180111,000000,31.3983,31.3983,31.1127,31.1127,563.83866487744,0
+PSET.US,D,20180112,000000,31.3368,31.3516,31.3368,31.3516,547.70016999723,0
+PSET.US,D,20180117,000000,31.4161,31.4161,31.4161,31.4161,2146.4198190683,0
+PSET.US,D,20180119,000000,31.7462,31.7462,31.7274,31.7274,47075.989565581,0
+PSET.US,D,20180122,000000,32.0377,32.0377,32.0377,32.0377,7739.4169509921,0
+PSET.US,D,20180123,000000,32.0377,32.2439,32.0377,32.114,30736.772155295,0
+PSET.US,D,20180124,000000,32.2736,32.2736,32.2568,32.2568,313.69199423414,0
+PSET.US,D,20180126,000000,32.3133,32.5106,32.3034,32.5106,21691.145774937,0
+PSET.US,D,20180129,000000,32.4907,32.4907,32.3629,32.3629,583.00312754769,0
+PSET.US,D,20180130,000000,32.1051,32.1051,32.0783,32.0783,272.33710110359,0
+PSET.US,D,20180131,000000,32.1993,32.3232,31.991,32.0377,10039.152471422,0
+PSET.US,D,20180201,000000,32.0962,32.1338,31.9435,32.0288,9189.8641783513,0
+PSET.US,D,20180205,000000,30.4802,30.7826,30.4802,30.7826,3922.6629118218,0
+PSET.US,D,20180206,000000,29.9824,29.9824,29.9824,29.9824,164.41091659217,0
+PSET.US,D,20180207,000000,30.8024,30.9055,30.6616,30.6616,25819.574496481,0
+PSET.US,D,20180209,000000,29.925,30.0301,29.8963,29.8963,5326.7119664003,0
+PSET.US,D,20180212,000000,30.3988,30.3988,30.379,30.379,2802.046173577,0
+PSET.US,D,20180215,000000,30.8123,31.198,30.8123,31.198,1084.3051247643,0
+PSET.US,D,20180220,000000,31.5271,31.5271,31.0394,31.0394,2640.6612247748,0
+PSET.US,D,20180222,000000,31.076,31.1127,31.076,31.1127,4371.5148006777,0
+PSET.US,D,20180227,000000,31.6322,31.6322,31.5371,31.6322,22824.875040271,0
+PSET.US,D,20180305,000000,31.1127,31.1127,31.1127,31.1127,198.70521821262,0
+PSET.US,D,20180306,000000,31.0949,31.0949,31.0949,31.0949,103.89156079137,0
+PSET.US,D,20180309,000000,31.8484,31.9267,31.8384,31.9267,20043.001985294,0
+PSET.US,D,20180313,000000,31.8582,31.8582,31.8334,31.8334,106231.642549,0
+PSET.US,D,20180314,000000,31.6709,31.7363,31.6709,31.7274,25386.861102505,0
+PSET.US,D,20180315,000000,31.8117,31.8117,31.7928,31.7928,18006.525662597,0
+PSET.US,D,20180316,000000,31.765,31.765,31.765,31.765,134.15123869177,0
+PSET.US,D,20180320,000000,31.6104,31.6907,31.6104,31.6907,31481.160231645,0
+PSET.US,D,20180321,000000,31.6154,31.7274,31.6154,31.7274,425.65280246562,0
+PSET.US,D,20180323,000000,30.9224,30.9224,30.9224,30.9224,619.31474102817,0
+PSET.US,D,20180329,000000,30.8857,30.8857,30.8857,30.8857,156.34166915206,0
+PSET.US,D,20180403,000000,30.2224,30.2224,30.2224,30.2224,177.52344368234,0
+PSET.US,D,20180405,000000,30.8727,30.8727,30.8727,30.8727,9843.4732209999,0
+PSET.US,D,20180406,000000,30.4127,30.4127,30.4127,30.4127,1798.4335232137,0
+PSET.US,D,20180412,000000,30.8153,30.8153,30.8153,30.8153,166.4282284522,0
+PSET.US,D,20180416,000000,30.96,30.96,30.96,30.96,15997.283050011,0
+PSET.US,D,20180417,000000,31.2317,31.2317,31.2317,31.2317,181.5580674024,0
+PSET.US,D,20180419,000000,31.5063,31.5063,31.5063,31.5063,103.89156079137,0
+PSET.US,D,20180425,000000,30.4485,30.4485,30.4485,30.4485,4967.6304553155,0
+PSET.US,D,20180501,000000,30.4485,30.5317,30.4485,30.5317,571.90791231755,0
+PSET.US,D,20180530,000000,31.3675,31.6223,31.3675,31.6223,877.53065911158,0
+PSET.US,D,20180601,000000,31.6223,31.6223,31.6223,31.6223,2785.9076786968,0
+PSET.US,D,20180606,000000,31.8959,31.8959,31.8959,31.8959,31833.18115122,0
+PSET.US,D,20180611,000000,32.1993,32.1993,32.1893,32.1893,20302.226559308,0
+PSET.US,D,20180612,000000,32.1993,32.1993,32.1993,32.1993,109071.00899199,0
+PSET.US,D,20180613,000000,32.3133,32.3133,32.3133,32.3133,3170.2055880318,0
+PSET.US,D,20180629,000000,31.6986,31.6986,31.6986,31.6986,100.86559300133,0
+PSET.US,D,20180706,000000,31.7849,31.7849,31.7849,31.7849,113.9781200915,0
+PSET.US,D,20180710,000000,32.2588,32.2588,32.2588,32.2588,884.59125062167,0
+PSET.US,D,20180802,000000,32.7357,32.7357,32.3936,32.3936,518.44914802684,0
+PSET.US,D,20180806,000000,32.8268,32.8268,32.8268,32.8268,880.55662690162,0
+PSET.US,D,20180821,000000,33.038,33.038,33.038,33.038,16650.89209266,0
+PSET.US,D,20180823,000000,33.0201,33.0291,32.9438,32.9438,17748.309744515,0
+PSET.US,D,20180824,000000,33.0836,33.0836,33.0836,33.0836,134.15123869177,0
+PSET.US,D,20180827,000000,33.3127,33.3622,33.3107,33.3107,1039.9242638437,0
+PSET.US,D,20180828,000000,33.3424,33.3424,33.3424,33.3424,617.29742916814,0
+PSET.US,D,20180830,000000,33.501,33.501,33.501,33.501,133.14258276176,0
+PSET.US,D,20180831,000000,33.3127,33.3523,33.3127,33.3523,8333.51529377,0
+PSET.US,D,20180906,000000,33.3523,33.4187,33.3523,33.4187,332.85645690439,0
+PSET.US,D,20180910,000000,33.4554,33.4554,33.4554,33.4554,14755.627600165,0
+PSET.US,D,20180917,000000,33.6051,33.609,33.5922,33.609,970.3270046728,0
+PSET.US,D,20180918,000000,33.731,33.731,33.731,33.731,432.71339397571,0
+PSET.US,D,20180924,000000,33.4921,33.4921,33.4921,33.4921,105.9088726514,0
+PSET.US,D,20180928,000000,33.3226,33.3226,33.3226,33.3226,7609.3003360204,0
+PSET.US,D,20181001,000000,33.4098,33.4098,33.3999,33.3999,1023.7857689635,0
+PSET.US,D,20181002,000000,33.3999,33.3999,33.3999,33.3999,290.49290784383,0
+PSET.US,D,20181004,000000,33.5803,33.5803,33.2066,33.2066,708.07646286934,0
+PSET.US,D,20181005,000000,32.9131,32.9131,32.9131,32.9131,14834.302762706,0
+PSET.US,D,20181010,000000,32.0476,32.0476,32.0476,32.0476,71391.658070412,0
+PSET.US,D,20181016,000000,31.9157,31.9157,31.9157,31.9157,27115.697366547,0
+PSET.US,D,20181023,000000,30.9055,31.0394,30.9055,31.0394,34938.832759731,0
+PSET.US,D,20181024,000000,31.2108,31.2108,31.2108,31.2108,29426.528102208,0
+PSET.US,D,20181025,000000,30.7885,31.0582,30.7885,30.9154,31467.039048625,0
+PSET.US,D,20181026,000000,30.5833,30.5932,30.4485,30.4485,23672.146021482,0
+PSET.US,D,20181029,000000,31.0125,31.0215,30.9342,30.9342,1893.247180635,0
+PSET.US,D,20181030,000000,30.7251,30.8371,30.6864,30.8192,137839.89342783,0
+PSET.US,D,20181101,000000,31.5201,31.5201,30.7736,31.5201,211.81774530279,0
+PSET.US,D,20181102,000000,31.1434,31.7899,31.1434,31.7899,260.23322994343,0
+PSET.US,D,20181106,000000,31.196,31.8959,31.196,31.8572,67934.994198256,0
+PSET.US,D,20181107,000000,31.4914,32.3787,31.4914,32.3787,1037.9069519837,0
+PSET.US,D,20181108,000000,31.8225,31.8225,31.8225,31.8225,100.86559300133,0
+PSET.US,D,20181109,000000,31.6917,32.1438,31.4568,31.4568,13914.408554534,0
+PSET.US,D,20181112,000000,32.1051,32.1051,31.5916,31.5916,840.21038970109,0
+PSET.US,D,20181114,000000,31.3248,31.3248,31.3248,31.3248,100.86559300133,0
+PSET.US,D,20181115,000000,31.3635,31.3635,30.9254,30.9254,1168.0235669554,0
+PSET.US,D,20181116,000000,31.3635,31.3635,31.3635,31.3635,100.86559300133,0
+PSET.US,D,20181119,000000,31.3823,31.3823,31.3823,31.3823,100.86559300133,0
+PSET.US,D,20181121,000000,31.3447,31.3447,31.3447,31.3447,100.86559300133,0
+PSET.US,D,20181126,000000,31.3823,31.5231,31.3823,31.4548,2448.0079421423,0
+PSET.US,D,20181127,000000,31.42,31.4766,31.42,31.4766,323.77855353427,0
+PSET.US,D,20181128,000000,31.7432,31.7432,31.7432,31.7432,100.86559300133,0
+PSET.US,D,20181129,000000,32.2954,32.2954,32.2954,32.2954,211.81774530279,0
+PSET.US,D,20181130,000000,32.228,32.4372,32.2003,32.3996,18879.013042059,0
+PSET.US,D,20181203,000000,32.8258,32.8258,32.4947,32.4947,1821.632609604,0
+PSET.US,D,20181204,000000,32.5424,32.6187,32.5424,32.6187,316.71796202418,0
+PSET.US,D,20181206,000000,31.4666,31.5231,31.2862,31.4012,3901.4811372915,0
+PSET.US,D,20181207,000000,31.5429,31.5429,31.3725,31.3725,479.11156675632,0
+PSET.US,D,20181210,000000,30.7637,30.7637,30.6765,30.6765,430.69608211568,0
+PSET.US,D,20181211,000000,31.5816,31.5816,31.5816,31.5816,840.21038970109,0
+PSET.US,D,20181212,000000,31.6897,31.6897,31.6897,31.6897,795.8295287805,0
+PSET.US,D,20181213,000000,31.315,31.315,31.2663,31.2663,1018.7424893134,0
+PSET.US,D,20181217,000000,30.2769,30.2769,30.2769,30.2769,824.07189482087,0
+PSET.US,D,20181218,000000,30.3235,30.3652,30.3235,30.3652,1979.9915906161,0
+PSET.US,D,20181219,000000,30.4028,30.4316,30.4028,30.4316,1414.1356138787,0
+PSET.US,D,20181220,000000,29.6692,29.6692,29.0218,29.1358,1181.1360940456,0
+PSET.US,D,20181221,000000,29.4491,29.4491,29.1943,29.1943,25093.342226871,0
+PSET.US,D,20181227,000000,29.1408,29.1408,29.1408,29.1408,147.26376578194,0
+PSET.US,D,20181231,000000,29.8228,29.8228,29.6613,29.6613,295.5361874939,0
+PSET.US,D,20190102,000000,29.5085,29.6315,29.3252,29.6315,14044.525169505,0
+PSET.US,D,20190103,000000,29.1754,29.1754,29.1754,29.1754,405.47968386535,0
+PSET.US,D,20190107,000000,30.1164,30.1589,30.1164,30.1589,16027.542727911,0
+PSET.US,D,20190111,000000,30.5,30.5198,30.1689,30.1689,34651.365819677,0
+PSET.US,D,20190115,000000,30.7141,30.7141,30.6646,30.6646,210.80908937278,0
+PSET.US,D,20190116,000000,30.7498,30.7498,30.7498,30.7498,16381.580959346,0
+PSET.US,D,20190118,000000,31.4101,31.4101,31.4101,31.4101,100.86559300133,0
+PSET.US,D,20190123,000000,31.1415,31.1415,31.075,31.0839,17283.319360778,0
+PSET.US,D,20190125,000000,31.0661,31.5231,31.0661,31.5231,16372.503055976,0
+PSET.US,D,20190128,000000,31.6381,31.6381,31.6381,31.6381,106.91752858141,0
+PSET.US,D,20190129,000000,31.3338,31.3338,31.3338,31.3338,16018.464824541,0
+PSET.US,D,20190205,000000,32.4591,32.4591,32.4491,32.4491,4187.9394214153,0
+PSET.US,D,20190207,000000,32.3738,32.3936,32.3073,32.3073,2310.8307356605,0
+PSET.US,D,20190211,000000,32.5364,32.5364,32.5364,32.5364,100.86559300133,0
+PSET.US,D,20190212,000000,32.9081,32.9954,32.9081,32.9954,16019.473480471,0
+PSET.US,D,20190213,000000,33.1064,33.1064,33.1064,33.1064,184.58403519244,0
+PSET.US,D,20190214,000000,32.9954,33.1758,32.9954,33.0728,4413.8783497382,0
+PSET.US,D,20190219,000000,33.4435,33.4435,33.4435,33.4435,15272.059436331,0
+PSET.US,D,20190221,000000,33.4346,33.4534,33.3781,33.388,14445.97022965,0
+PSET.US,D,20190222,000000,33.6081,33.6081,33.6081,33.6081,524.50108360692,0
+PSET.US,D,20190225,000000,33.6358,33.7449,33.6358,33.7449,821.04592703083,0
+PSET.US,D,20190228,000000,33.7112,33.7112,33.7112,33.7112,482.13753454636,0
+PSET.US,D,20190301,000000,33.7875,33.8173,33.7875,33.8173,3144.9891897815,0
+PSET.US,D,20190304,000000,33.8361,33.8361,33.51,33.51,16222.213322404,0
+PSET.US,D,20190305,000000,33.6051,33.6051,33.6051,33.6051,1208.3698041559,0
+PSET.US,D,20190308,000000,32.9855,32.9855,32.9855,32.9855,1465.5770663093,0
+PSET.US,D,20190313,000000,33.8936,33.8936,33.8936,33.8936,146.25510985193,0
+PSET.US,D,20190314,000000,33.731,33.731,33.731,33.731,13378.812255696,0
+PSET.US,D,20190430,000000,35.7446,35.7446,35.7446,35.7446,2198.869927429,0
+PSET.US,D,20190517,000000,34.9287,34.9287,34.7383,34.7383,319.74392981422,0
+PSET.US,D,20190529,000000,34.1048,34.1048,34.1048,34.1048,5158.2664260881,0
+PSET.US,D,20190531,000000,34.1048,34.1048,34.0186,34.0186,5231.898308979,0
+PSET.US,D,20190603,000000,34.0959,34.0959,33.8361,33.854,3794.5636087101,0
+PSET.US,D,20190605,000000,34.9772,34.9772,34.9099,34.9772,3097.5823610709,0
+PSET.US,D,20190606,000000,35.236,35.236,35.236,35.236,178.53209961236,0
+PSET.US,D,20190610,000000,35.5741,35.5741,35.5741,35.5741,109.94349637145,0
+PSET.US,D,20190613,000000,36.1283,36.1283,35.7446,35.7734,169317.01903576,0
+PSET.US,D,20190617,000000,35.7734,35.7734,35.6504,35.6504,3183.318115122,0
+PSET.US,D,20190618,000000,35.7754,36.045,35.7754,36.0252,2478.2676200427,0
+PSET.US,D,20190619,000000,35.933,36.0728,35.933,36.0252,729.25823739962,0
+PSET.US,D,20190620,000000,36.2591,36.2591,36.2591,36.2591,292.51021970386,0
+PSET.US,D,20190621,000000,36.1183,36.4376,36.1183,36.3266,1480.7069052595,0
+PSET.US,D,20190624,000000,36.2254,36.2254,36.2254,36.2254,204.7571537927,0
+PSET.US,D,20190625,000000,36.0063,36.0063,35.8864,35.8864,353.02957550466,0
+PSET.US,D,20190626,000000,35.8269,35.8269,35.8269,35.8269,406.48833979536,0
+PSET.US,D,20190627,000000,35.8794,36.0252,35.8794,36.0252,2553.9168147937,0
+PSET.US,D,20190701,000000,36.4941,36.5249,36.4099,36.5249,411625.42444692,0
+PSET.US,D,20190702,000000,36.6101,36.6101,36.5249,36.5804,2577.115901184,0
+PSET.US,D,20190703,000000,36.7935,36.8887,36.7935,36.8887,1111.5388348747,0
+PSET.US,D,20190705,000000,36.619,36.619,36.5724,36.5724,446.8345769959,0
+PSET.US,D,20190708,000000,36.6686,36.6686,36.5754,36.6487,5464.8978288121,0
+PSET.US,D,20190709,000000,36.5724,36.6289,36.5724,36.6062,1549.2955085004,0
+PSET.US,D,20190710,000000,36.8133,36.8133,36.8133,36.8133,311.67468237411,0
+PSET.US,D,20190711,000000,37.0423,37.0423,36.736,36.7677,2567.0293418839,0
+PSET.US,D,20190712,000000,37.1981,37.1981,36.8233,37.0711,6243.5802067824,0
+PSET.US,D,20190715,000000,37.0711,37.0949,37.0711,37.0949,1339.4950750577,0
+PSET.US,D,20190716,000000,37.0711,37.0711,37.0711,37.0711,687.90334426908,0
+PSET.US,D,20190717,000000,37.0909,37.0909,36.9828,37.0146,983.43953176298,0
+PSET.US,D,20190718,000000,37.1197,37.1197,36.9878,36.9878,1594.685025351,0
+PSET.US,D,20190719,000000,37.1098,37.1594,37.0423,37.0423,1757.0786300832,0
+PSET.US,D,20190722,000000,36.9383,36.9779,36.9383,36.9383,3065.3053713104,0
+PSET.US,D,20190723,000000,37.1663,37.2833,37.1663,37.2833,1672.3515319621,0
+PSET.US,D,20190724,000000,37.2179,37.2932,37.2179,37.2604,629.4013003283,0
+PSET.US,D,20190725,000000,37.2179,37.2179,37.0909,37.0909,3195.4219862822,0
+PSET.US,D,20190726,000000,37.2526,37.3904,37.2526,37.3339,4308.9781330169,0
+PSET.US,D,20190729,000000,37.2278,37.2278,37.1841,37.2169,455.91248036602,0
+PSET.US,D,20190730,000000,37.1494,37.1494,37.0245,37.0801,1144.8244805651,0
+PSET.US,D,20190731,000000,37.2079,37.2079,36.7558,36.9779,1200.3005567158,0
+PSET.US,D,20190801,000000,37.0423,37.1594,36.505,36.505,4450.1899632187,0
+PSET.US,D,20190802,000000,36.2066,36.2066,36.2066,36.2066,448.85188885592,0
+PSET.US,D,20190805,000000,35.4085,35.4373,35.1468,35.1468,3854.0743085809,0
+PSET.US,D,20190806,000000,35.4858,35.4858,35.2737,35.36,82838.894220133,0
+PSET.US,D,20190807,000000,35.1567,35.6692,35.1567,35.6692,1178.1101262555,0
+PSET.US,D,20190808,000000,36.0906,36.4674,36.0906,36.4674,265591.21024366,0
+PSET.US,D,20190809,000000,36.3028,36.3504,36.167,36.3126,6669.233009248,0
+PSET.US,D,20190812,000000,35.7337,35.7337,35.7069,35.7069,3225.6816641826,0
+PSET.US,D,20190813,000000,36.2363,37.8127,35.9677,36.3543,7720.2524883219,0
+PSET.US,D,20190814,000000,35.7069,35.7069,35.3005,35.3005,381.27194154503,0
+PSET.US,D,20190815,000000,35.4461,35.4461,35.4461,35.4461,281.41500447371,0
+PSET.US,D,20190816,000000,35.9765,36.0252,35.9765,35.9964,3886.3512983413,0
+PSET.US,D,20190820,000000,36.275,36.275,36.1967,36.1967,3926.6975355418,0
+PSET.US,D,20190821,000000,36.4297,36.4584,36.4099,36.4485,557.78672929736,0
+PSET.US,D,20190822,000000,36.3702,36.3702,36.3702,36.3702,106.91752858141,0
+PSET.US,D,20190823,000000,36.4297,36.4584,35.6434,35.6434,1218.4563634561,0
+PSET.US,D,20190826,000000,36.5347,36.5347,35.6296,35.7436,3575.6852718972,0
+PSET.US,D,20190827,000000,35.8407,35.8794,35.7822,35.8319,13944.668232434,0
+PSET.US,D,20190828,000000,35.8557,36.0728,35.8557,36.052,1852.9009434344,0
+PSET.US,D,20190829,000000,36.2849,36.5437,36.2849,36.5249,2062.7013768772,0
+PSET.US,D,20190903,000000,36.1095,36.1095,36.0351,36.04,625.36667660825,0
+PSET.US,D,20190904,000000,36.4198,36.4951,36.3999,36.4951,1650.1611015018,0
+PSET.US,D,20190905,000000,37.1296,37.1296,37.1296,37.1296,170.46285217225,0
+PSET.US,D,20190910,000000,36.5347,36.7261,36.4674,36.7261,28335.162385934,0
+PSET.US,D,20190911,000000,36.8431,36.9878,36.8431,36.9878,2700.1719246456,0
+PSET.US,D,20190912,000000,37.1296,37.2604,37.1296,37.2604,4867.7735182442,0
+PSET.US,D,20190913,000000,37.4567,37.4567,37.1594,37.1594,3988.2255472726,0
+PSET.US,D,20190916,000000,37.0047,37.0344,36.9779,36.9878,1885.1779331949,0
+PSET.US,D,20190918,000000,37.1396,37.2,37.0245,37.1792,16331.148162845,0
+PSET.US,D,20190919,000000,37.3567,37.3567,37.3567,37.3567,1204.3351804359,0
+PSET.US,D,20190920,000000,37.2734,37.2734,37.2734,37.2734,2907.9550462284,0
+PSET.US,D,20190923,000000,37.0354,37.0621,37.0354,37.0621,613.26280544809,0
+PSET.US,D,20190924,000000,37.1296,37.1296,36.6389,36.6637,6535.0817705562,0
+PSET.US,D,20190925,000000,36.8302,36.963,36.6815,36.963,209830.69312067,0
+PSET.US,D,20190926,000000,36.9561,37.0146,36.9561,37.0146,5599.0490675039,0
+PSET.US,D,20190930,000000,36.8431,36.968,36.8431,36.968,1103.4695874346,0
+PSET.US,D,20191001,000000,36.6667,36.8322,36.4138,36.4138,35881.926054293,0
+PSET.US,D,20191002,000000,35.8061,35.8645,35.8061,35.8259,5108.8422855174,0
+PSET.US,D,20191003,000000,35.5949,35.5949,35.5949,35.5949,126.08199125166,0
+PSET.US,D,20191004,000000,36.2116,36.2116,36.1928,36.1928,921.91152003216,0
+PSET.US,D,20191007,000000,36.3404,36.5031,36.3404,36.5031,2757.6653126564,0
+PSET.US,D,20191008,000000,35.7724,36.0212,35.7476,35.8992,7239.1236097055,0
+PSET.US,D,20191009,000000,35.9815,36.1025,35.9032,36.1025,936.03270305235,0
+PSET.US,D,20191010,000000,36.2631,36.2809,36.2631,36.2809,757.50060343999,0
+PSET.US,D,20191011,000000,36.9205,37.0621,36.9205,37.0621,3266.0279013831,0
+PSET.US,D,20191014,000000,36.7925,36.8123,36.741,36.741,88284.627586275,0
+PSET.US,D,20191015,000000,37.1316,37.1405,37.1306,37.1405,10466.822585748,0
+PSET.US,D,20191016,000000,36.9581,36.9581,36.9373,36.9373,1266.8718480967,0
+PSET.US,D,20191017,000000,37.0206,37.0721,37.0206,37.0721,6442.285424995,0
+PSET.US,D,20191018,000000,36.9968,37.0126,36.8698,37.0096,3942.836030422,0
+PSET.US,D,20191022,000000,37.1792,37.1792,37.0344,37.0344,701.01587135925,0
+PSET.US,D,20191023,000000,36.9085,36.9085,36.862,36.862,1101.4522755745,0
+PSET.US,D,20191024,000000,37.7017,37.7017,36.9779,37.1058,1700.5938980024,0
+PSET.US,D,20191025,000000,37.4875,37.546,37.4171,37.4171,8235.6756685587,0
+PSET.US,D,20191029,000000,37.6055,37.7938,37.6055,37.7869,2541.8129436335,0
+PSET.US,D,20191030,000000,37.7017,37.7017,37.5172,37.5658,735.3101729797,0
+PSET.US,D,20191031,000000,37.5232,37.5232,37.5232,37.5232,252.16398250333,0
+PSET.US,D,20191101,000000,37.8464,37.8653,37.8296,37.8365,3171.2142439618,0
+PSET.US,D,20191104,000000,37.9267,37.9267,37.9267,37.9267,221.90430460293,0
+PSET.US,D,20191105,000000,40.6313,40.6313,37.8166,37.8751,4121.3681300344,0
+PSET.US,D,20191106,000000,37.8464,37.8464,37.773,37.773,1825.6672333241,0
+PSET.US,D,20191107,000000,38.1537,38.1537,38.0308,38.0447,2142.3851953483,0
+PSET.US,D,20191108,000000,37.9426,37.9872,37.9426,37.9534,1139.781200915,0
+PSET.US,D,20191112,000000,38.1944,38.1944,38.1349,38.1449,27769.306409196,0
+PSET.US,D,20191113,000000,38.1429,38.1647,38.1042,38.1309,32476.703634569,0
+PSET.US,D,20191114,000000,38.1924,38.2232,38.1924,38.2232,784.73431355035,0
+PSET.US,D,20191115,000000,38.4868,38.4868,38.4273,38.4621,1260.8199125166,0
+PSET.US,D,20191119,000000,38.6207,38.7169,38.6207,38.6801,4269.6405517463,0
+PSET.US,D,20191120,000000,38.6306,38.6306,38.591,38.591,472.05097524623,0
+PSET.US,D,20191121,000000,38.3887,38.3887,38.3887,38.3887,103.89156079137,0
+PSET.US,D,20191122,000000,38.3402,38.4591,38.3402,38.4591,287.46694005379,0
+PSET.US,D,20191125,000000,38.7744,38.7981,38.7426,38.7981,1873.0740620347,0
+PSET.US,D,20191126,000000,38.9707,39.0381,38.9707,39.0381,434.73070583574,0
+PSET.US,D,20191127,000000,39.0044,39.166,39.0044,39.166,541.64823441715,0
+PSET.US,D,20191129,000000,39.0262,39.041,39.0162,39.0162,4819.3580336036,0
+PSET.US,D,20191202,000000,39.1035,39.1035,38.6108,38.6574,1733.8795436929,0
+PSET.US,D,20191203,000000,38.3044,38.3044,38.3044,38.3044,147.26376578194,0
+PSET.US,D,20191204,000000,38.6495,38.6911,38.6495,38.6911,152.30704543201,0
+PSET.US,D,20191205,000000,38.7288,38.7367,38.6881,38.7367,7202.811996225,0
+PSET.US,D,20191206,000000,39.0807,39.1898,39.0807,39.1798,1708.6631454425,0
+PSET.US,D,20191209,000000,39.1512,39.1512,38.9697,38.9697,1653.1870692918,0
+PSET.US,D,20191210,000000,39.041,39.046,38.9577,38.9577,26328.945741137,0
+PSET.US,D,20191211,000000,38.9776,39.041,38.9776,39.041,28328.101794424,0
+PSET.US,D,20191212,000000,39.2958,39.4495,39.0559,39.4168,1892.238524705,0
+PSET.US,D,20191213,000000,39.2582,39.4604,39.2582,39.4604,6838.6872054902,0
+PSET.US,D,20191216,000000,39.742,39.7589,39.6042,39.6121,4531.8910935498,0
+PSET.US,D,20191219,000000,39.6796,39.6944,39.6796,39.6944,1787.3383079836,0
+PSET.US,D,20191220,000000,39.8233,40.0017,39.8233,39.9819,10606.01710409,0
+PSET.US,D,20191223,000000,39.8987,39.9562,39.8987,39.9244,1282.0016870469,0
+PSET.US,D,20191224,000000,39.8768,39.8957,39.8768,39.8778,901.7384014319,0
+PSET.US,D,20191226,000000,39.9452,39.963,39.8987,39.9264,3061.2707475904,0
+PSET.US,D,20191227,000000,40.0503,40.0503,39.9958,39.9958,14261.386194458,0
+PSET.US,D,20191230,000000,39.8184,39.8679,39.8184,39.8382,1495.8367442097,0
+PSET.US,D,20191231,000000,39.8005,39.9254,39.8005,39.9254,2072.7879361773,0
+PSET.US,D,20200102,000000,40.0117,40.09,39.981,40.09,81055.59053587,0
+PSET.US,D,20200103,000000,39.8382,39.8957,39.8282,39.8282,6857.8516681605,0
+PSET.US,D,20200106,000000,39.3623,39.8818,39.3623,39.8629,3783.4683934799,0
+PSET.US,D,20200107,000000,39.9155,39.9155,39.7449,39.8292,1053.0367909339,0
+PSET.US,D,20200108,000000,39.7707,40.1475,39.7707,40.0305,1632.0052947615,0
+PSET.US,D,20200109,000000,41.4462,41.4462,40.2744,40.317,1195.2572770658,0
+PSET.US,D,20200113,000000,40.3289,40.3904,40.3289,40.3814,1307.2180852972,0
+PSET.US,D,20200114,000000,40.4915,40.662,40.4856,40.5064,3818.7713510304,0
+PSET.US,D,20200115,000000,40.5807,40.6521,40.4964,40.548,7177.5955979747,0
+PSET.US,D,20200116,000000,40.8266,40.9287,40.8266,40.9287,701.01587135925,0
+PSET.US,D,20200117,000000,41.0388,41.0388,41.01,41.01,406.48833979536,0
+PSET.US,D,20200121,000000,41.0586,41.0586,40.7582,40.8762,21071.831033908,0
+PSET.US,D,20200122,000000,41.1221,41.1468,41.01,41.01,7131.1974251941,0
+PSET.US,D,20200124,000000,41.0506,41.0506,40.7195,40.7483,1251.7420091465,0
+PSET.US,D,20200127,000000,39.5179,40.2734,39.5179,40.1128,11331.240717769,0
+PSET.US,D,20200128,000000,40.5322,40.6095,40.5322,40.6035,4448.1726513587,0
+PSET.US,D,20200129,000000,40.6035,40.7195,40.5917,40.7195,4225.2596908258,0
+PSET.US,D,20200130,000000,40.2556,40.2556,40.2556,40.2556,195.67925042258,0
+PSET.US,D,20200131,000000,40.1178,40.1178,40.1178,40.1178,187.61000298248,0
+PSET.US,D,20200203,000000,40.3329,40.3329,40.1485,40.1485,765.5698508801,0
+PSET.US,D,20200204,000000,40.5351,40.9158,40.5351,40.9158,1380.8499681882,0
+PSET.US,D,20200205,000000,41.0486,41.2053,41.0486,41.1836,5882.4813838376,0
+PSET.US,D,20200206,000000,41.2737,41.2916,41.2638,41.2916,525.50973953693,0
+PSET.US,D,20200207,000000,41.1071,41.1071,41.0438,41.0438,676.80812903893,0
+PSET.US,D,20200210,000000,41.127,41.2103,41.127,41.2103,128.09930311169,0
+PSET.US,D,20200211,000000,41.5345,41.5345,41.5345,41.5345,192.65328263254,0
+PSET.US,D,20200212,000000,41.583,41.6951,41.583,41.6951,231.99086390306,0
+PSET.US,D,20200213,000000,41.6842,41.7526,41.6842,41.7228,613.26280544809,0
+PSET.US,D,20200214,000000,41.7863,41.8924,41.7675,41.8924,66731.667673751,0
+PSET.US,D,20200218,000000,41.699,41.8736,41.6891,41.7724,1917.4549229553,0
+PSET.US,D,20200219,000000,42.0114,42.0114,41.9984,41.9984,264.26785366349,0
+PSET.US,D,20200221,000000,41.4364,41.4512,41.4096,41.4512,503.31930907664,0
+PSET.US,D,20200224,000000,40.5549,40.6739,40.2952,40.2952,880.55662690162,0
+PSET.US,D,20200225,000000,39.9592,39.9592,39.5656,39.5656,516.43183616681,0
+PSET.US,D,20200226,000000,39.5001,39.5001,39.5001,39.5001,200.72253007265,0
+PSET.US,D,20200227,000000,38.0536,38.5473,37.7333,37.7909,2279.5624018301,0
+PSET.US,D,20200228,000000,35.9112,36.3266,35.9112,36.2531,56194.239172901,0
+PSET.US,D,20200302,000000,36.6081,37.7641,36.6081,37.7641,599.14162242791,0
+PSET.US,D,20200303,000000,38.6841,38.7228,37.2307,37.2972,1935.6107296955,0
+PSET.US,D,20200304,000000,38.3144,38.703,37.1425,38.703,846.26232528117,0
+PSET.US,D,20200305,000000,38.0923,38.1299,37.4717,37.5202,58161.118236427,0
+PSET.US,D,20200306,000000,36.6081,36.9888,36.4356,36.5704,18425.117873553,0
+PSET.US,D,20200309,000000,34.0781,34.7036,34.0781,34.3933,5089.6778228472,0
+PSET.US,D,20200310,000000,34.6015,35.9082,34.5728,35.9082,310.6660264441,0
+PSET.US,D,20200311,000000,34.2654,34.3249,34.2654,34.3249,559.80404115739,0
+PSET.US,D,20200312,000000,31.2277,32.7415,31.0442,31.1642,65985.262285541,0
+PSET.US,D,20200313,000000,31.8979,33.4465,31.8979,33.4465,1086.3224366243,0
+PSET.US,D,20200316,000000,29.8913,29.9518,29.7693,29.7693,5517.3479371728,0
+PSET.US,D,20200317,000000,30.4901,31.6223,30.4901,31.6223,7739.4169509921,0
+PSET.US,D,20200319,000000,30.2294,30.2294,29.8218,29.8218,1117.5907704547,0
+PSET.US,D,20200320,000000,28.8622,29.0654,28.8622,29.0654,2126.2467004681,0
+PSET.US,D,20200323,000000,28.6689,28.6689,27.4088,27.4088,3380.0060214746,0
+PSET.US,D,20200324,000000,29.9101,29.9626,29.9101,29.9626,338.90839248447,0
+PSET.US,D,20200325,000000,30.494,31.7512,29.9874,31.0641,1756.0699741532,0
+PSET.US,D,20200327,000000,31.7611,32.0327,31.7412,31.9554,38543.769053598,0
+PSET.US,D,20200330,000000,32.8368,32.8368,32.7802,32.7802,379.254629685,0
+PSET.US,D,20200331,000000,32.7991,32.924,32.6841,32.6841,681.851408689,0
+PSET.US,D,20200401,000000,31.2803,31.2803,30.8609,31.1147,4059.8401183036,0
+PSET.US,D,20200402,000000,30.8559,31.4359,30.8222,31.1642,1794.3988994937,0
+PSET.US,D,20200406,000000,32.6147,33.4624,32.6147,33.4624,620.32339695818,0
+PSET.US,D,20200408,000000,34.2585,34.2882,34.2585,34.2882,3195.4219862822,0
+PSET.US,D,20200409,000000,34.9495,34.9732,34.9495,34.9732,238.04279948314,0
+PSET.US,D,20200413,000000,34.192,34.192,34.192,34.192,114.98677602152,0
+PSET.US,D,20200414,000000,34.9703,35.1745,34.9703,35.1012,3408.248387515,0
+PSET.US,D,20200415,000000,34.0939,34.3963,34.0453,34.1524,2589.2197723442,0
+PSET.US,D,20200416,000000,34.0076,34.0076,33.964,33.964,335.88242469443,0
+PSET.US,D,20200417,000000,35.3887,35.3887,35.359,35.3688,1367.737441098,0
+PSET.US,D,20200421,000000,33.7578,33.7578,33.7578,33.7578,267.29382145353,0
+PSET.US,D,20200423,000000,35.0387,35.0387,34.4736,34.4736,510.37990058673,0
+PSET.US,D,20200424,000000,34.7175,35.0585,34.6898,35.0467,1329.4085157575,0
+PSET.US,D,20200427,000000,35.6524,35.8397,35.6524,35.8397,318.73527388421,0
+PSET.US,D,20200428,000000,35.925,35.925,35.925,35.925,158.35898101209,0
+PSET.US,D,20200429,000000,36.9571,36.9571,36.8252,36.8252,748.42270006988,0
+PSET.US,D,20200430,000000,36.0748,36.0748,35.9548,35.9548,231.99086390306,0
+PSET.US,D,20200505,000000,35.6613,35.6613,35.6613,35.6613,771.62178646018,0
+PSET.US,D,20200508,000000,36.3048,36.4227,36.3048,36.4227,2335.0384779808,0
+PSET.US,D,20200512,000000,35.3986,35.3986,35.3312,35.3312,314.70065016415,0
+PSET.US,D,20200514,000000,34.2982,34.3477,34.2982,34.3477,4401.7744785781,0
+PSET.US,D,20200515,000000,33.8798,33.8798,33.8798,33.8798,138.18586241182,0
+PSET.US,D,20200518,000000,35.9449,35.9765,35.9449,35.9765,279.39769261369,0
+PSET.US,D,20200521,000000,35.8953,35.9707,35.8755,35.8854,791.79490506045,0
+PSET.US,D,20200526,000000,36.6151,36.6507,36.6151,36.6389,1853.9095993645,0
+PSET.US,D,20200528,000000,37.4815,37.4815,37.2516,37.2516,247.12070285326,0
+PSET.US,D,20200529,000000,37.4825,37.4825,37.4825,37.4825,285.44962819377,0
+PSET.US,D,20200601,000000,37.7938,37.7938,37.6997,37.6997,402.45371607531,0
+PSET.US,D,20200602,000000,37.7353,37.9257,37.7353,37.9257,100.86559300133,0
+PSET.US,D,20200605,000000,39.0351,39.0351,39.0351,39.0351,208.79177751275,0
+PSET.US,D,20200609,000000,38.9231,38.9231,38.9231,38.9231,157.35032508208,0
+PSET.US,D,20200610,000000,38.6703,38.9171,38.6703,38.7536,1121.6253941748,0
+PSET.US,D,20200611,000000,37.7443,37.7443,36.618,36.618,1810.5373943739,0
+PSET.US,D,20200612,000000,36.6537,36.6537,36.6062,36.6062,218.87833681289,0
+PSET.US,D,20200615,000000,36.742,36.742,36.742,36.742,124.06467939164,0
+PSET.US,D,20200616,000000,38.1627,38.1627,38.1627,38.1627,180.54941147238,0
+PSET.US,D,20200617,000000,38.0397,38.0397,37.9901,37.9901,381.27194154503,0
+PSET.US,D,20200618,000000,37.891,37.9803,37.6095,37.9188,1016.7251774534,0
+PSET.US,D,20200619,000000,37.9306,37.9306,37.7711,37.7711,170.46285217225,0
+PSET.US,D,20200623,000000,38.0279,38.0358,37.9783,37.9783,1830.7105129742,0
+PSET.US,D,20200624,000000,37.4915,37.4915,36.9423,36.9423,222.91296053294,0
+PSET.US,D,20200625,000000,36.6706,37.1415,36.6706,37.1118,2627.5486976847,0
+PSET.US,D,20200626,000000,36.9373,36.9373,36.9373,36.9373,113.9781200915,0
+PSET.US,D,20200629,000000,36.5864,37.088,36.5864,37.088,923.92883189219,0
+PSET.US,D,20200630,000000,37.774,38.3302,37.774,37.9208,7151.3705437944,0
+PSET.US,D,20200701,000000,38.468,39.161,38.468,39.161,9076.8947141898,0
+PSET.US,D,20200707,000000,39.6686,39.6686,39.6686,39.6686,2762.7085923065,0
+PSET.US,D,20200708,000000,39.3583,39.3781,39.2483,39.3781,574.93388010759,0
+PSET.US,D,20200709,000000,39.4356,39.4356,39.1362,39.1918,8090.4292146367,0
+PSET.US,D,20200710,000000,38.9846,39.3871,38.9846,39.3871,3393.1185485648,0
+PSET.US,D,20200713,000000,39.7866,39.7866,39.0649,39.0649,669.74753752884,0
+PSET.US,D,20200720,000000,40.3914,40.4429,40.3914,40.4429,251.15532657331,0
+PSET.US,D,20200724,000000,40.6462,40.6462,40.6462,40.6462,370.17672631488,0
+PSET.US,D,20200727,000000,40.7433,40.8355,40.7433,40.8355,1409.0923342286,0
+PSET.US,D,20200728,000000,40.8315,40.8315,40.548,40.548,1683.4467471922,0
+PSET.US,D,20200729,000000,41.0656,41.128,41.0656,41.128,728.24958146961,0
+PSET.US,D,20200804,000000,41.0556,41.2559,41.0556,41.2559,3244.8461268528,0
+PSET.US,D,20200805,000000,41.5047,41.5077,41.4462,41.5077,3685.6287682686,0
+PSET.US,D,20200806,000000,41.2619,41.4929,41.2619,41.4929,1010.6732418733,0
+PSET.US,D,20200810,000000,41.6366,41.6366,41.6039,41.6039,169.45419624224,0
+PSET.US,D,20200811,000000,41.6385,41.6385,41.3659,41.3659,370.17672631488,0
+PSET.US,D,20200814,000000,41.8566,41.8566,41.7546,41.7546,1028.8290486136,0
+PSET.US,D,20200817,000000,41.9251,41.9548,41.9251,41.9548,1208.3698041559,0
+PSET.US,D,20200819,000000,41.9201,41.9201,41.7605,41.7605,257.20726215339,0
+PSET.US,D,20200820,000000,41.701,41.7466,41.6435,41.7466,1700.5938980024,0
+PSET.US,D,20200821,000000,41.6613,41.7496,41.6613,41.7496,157.35032508208,0
+PSET.US,D,20200824,000000,41.9251,41.9449,41.9251,41.9251,1891.229868775,0
+PSET.US,D,20200825,000000,41.9945,42.0213,41.9628,42.0213,2692.1026772055,0
+PSET.US,D,20200826,000000,42.2017,42.2255,42.2017,42.2255,586.02909533773,0
+PSET.US,D,20200827,000000,42.0817,42.3465,42.0817,42.3465,418.59221095552,0
+PSET.US,D,20200828,000000,42.3603,42.5695,42.3583,42.5695,2637.6352569848,0
+PSET.US,D,20200831,000000,42.6875,42.6875,42.4713,42.4833,3120.7814474612,0
+PSET.US,D,20200902,000000,43.2477,43.556,43.2477,43.556,66172.872288524,0
+PSET.US,D,20200903,000000,43.3963,43.3963,42.1819,42.1819,492.22409384649,0
+PSET.US,D,20200909,000000,41.6237,41.7476,41.6237,41.7476,5074.547983897,0
+PSET.US,D,20200910,000000,41.9013,41.9013,41.1181,41.1181,886.6085624817,0
+PSET.US,D,20200911,000000,41.2232,41.2817,41.0556,41.2024,4086.0651724839,0
+PSET.US,D,20200914,000000,41.827,41.827,41.7982,41.8161,457.92979222604,0
+PSET.US,D,20200916,000000,42.1452,42.1452,42.1402,42.1402,462.97307187611,0
+PSET.US,D,20200917,000000,41.4264,41.4264,41.4264,41.4264,2221.0603578893,0
+PSET.US,D,20200921,000000,40.3239,40.7007,40.3239,40.7007,878.53931504159,0
+PSET.US,D,20200922,000000,41.0071,41.0071,40.9981,40.9981,1010.6732418733,0
+PSET.US,D,20200924,000000,40.5837,40.6164,40.2674,40.2674,298.56215528394,0
+PSET.US,D,20200925,000000,43.1663,43.1663,40.3141,40.9376,2416.7396083119,0
+PSET.US,D,20200929,000000,41.4215,41.4215,41.3699,41.3699,164.41091659217,0
+PSET.US,D,20200930,000000,41.5742,41.594,41.5742,41.594,436.74801769576,0
+PSET.US,D,20201005,000000,42.0926,42.2225,42.0926,42.2225,576.95119196761,0
+PSET.US,D,20201006,000000,42.3673,42.3762,41.9311,41.9311,540.63957848713,0
+PSET.US,D,20201008,000000,42.7986,42.7986,42.7986,42.7986,573.92522417757,0
+PSET.US,D,20201013,000000,43.6214,43.6214,43.6214,43.6214,352.02091957464,0
+PSET.US,D,20201014,000000,43.7484,43.7484,43.7484,43.7484,282.42366040373,0
+PSET.US,D,20201020,000000,43.2497,43.3548,43.2497,43.317,1108.5128670846,0
+PSET.US,D,20201021,000000,43.0524,43.0524,42.9126,42.9126,138.18586241182,0
+PSET.US,D,20201022,000000,42.9432,43.0365,42.9432,43.0365,877.53065911158,0
+PSET.US,D,20201023,000000,43.1405,43.2268,43.0712,43.2268,320.75258574423,0
+PSET.US,D,20201026,000000,42.9432,42.9432,42.2692,42.407,1018.7424893134,0
+PSET.US,D,20201028,000000,41.2321,41.2321,41.2321,41.2321,499.28468535659,0
+PSET.US,D,20201029,000000,41.0001,41.0001,40.9853,40.9853,742.3707644898,0
+PSET.US,D,20201030,000000,40.6531,40.8048,40.6531,40.8048,2045.554226067,0
+PSET.US,D,20201102,000000,41.2222,41.2222,41.2222,41.2222,1141.7985127751,0
+PSET.US,D,20201103,000000,42.0639,42.5814,42.0639,42.4585,2746.5700974262,0
+PSET.US,D,20201104,000000,43.5223,43.5223,43.3944,43.4142,1931.5761059755,0
+PSET.US,D,20201105,000000,43.9079,43.9079,43.8633,43.8633,282.42366040373,0
+PSET.US,D,20201106,000000,43.9635,43.9635,43.9635,43.9635,207.78312158274,0
+PSET.US,D,20201109,000000,45.06,45.3634,44.4324,44.4324,1965.8704075959,0
+PSET.US,D,20201110,000000,44.3055,44.4244,44.3055,44.4244,1157.9370076553,0
+PSET.US,D,20201111,000000,44.6187,44.7278,44.5752,44.707,677.81678496894,0
+PSET.US,D,20201112,000000,44.5484,44.5484,44.1756,44.1756,294.52753156389,0
+PSET.US,D,20201116,000000,44.942,45.1641,44.942,45.0401,4268.6318958163,0
+PSET.US,D,20201118,000000,44.7675,44.7675,44.4463,44.4463,596.11565463787,0
+PSET.US,D,20201119,000000,44.4433,44.5424,44.4433,44.5424,453.89516850599,0
+PSET.US,D,20201120,000000,44.4949,44.5018,44.3323,44.3323,588.04640719776,0
+PSET.US,D,20201123,000000,44.2966,44.3323,44.2708,44.3323,747.41404413986,0
+PSET.US,D,20201124,000000,44.8538,44.8538,44.703,44.703,1575.5205626808,0
+PSET.US,D,20201125,000000,44.834,44.834,44.6684,44.6684,1178.1101262555,0
+PSET.US,D,20201130,000000,44.7179,44.7179,44.6802,44.6802,758.50925937001,0
+PSET.US,D,20201202,000000,45.0501,45.0501,44.8428,44.8666,690.92931205912,0
+PSET.US,D,20201204,000000,46.4311,46.4311,46.4311,46.4311,503.31930907664,0
+PSET.US,D,20201207,000000,45.1393,45.2751,45.1393,45.2751,1309.2353971573,0
+PSET.US,D,20201208,000000,45.3147,45.4229,45.3147,45.3931,88800.050766512,0
+PSET.US,D,20201209,000000,45.1393,45.1393,44.94,45.1056,3239.8028472027,0
+PSET.US,D,20201210,000000,44.8935,45.0501,44.8935,45.0501,609.22818172804,0
+PSET.US,D,20201211,000000,44.9538,44.9538,44.9538,44.9538,29.251021970386,0
+PSET.US,D,20201214,000000,45.4129,45.5646,44.9658,44.9658,422.62683467558,0
+PSET.US,D,20201215,000000,45.2364,45.4972,45.2067,45.4635,2122.212076748,0
+PSET.US,D,20201217,000000,45.864,45.9829,45.864,45.9829,463.98172780612,0
+PSET.US,D,20201218,000000,46.0791,46.0791,46.0791,46.0791,189.6273148425,0
+PSET.US,D,20201221,000000,45.4912,45.6578,45.4912,45.6568,2071.7792802473,0
+PSET.US,D,20201222,000000,45.6776,45.7748,45.6776,45.7748,7016.2106491726,0
+PSET.US,D,20201223,000000,46.0891,46.1287,45.7242,45.7242,6389.8353166343,0
+PSET.US,D,20201224,000000,45.7946,45.8908,45.6776,45.8908,3635.195971768,0
+PSET.US,D,20201228,000000,46.0088,46.0732,46.0088,46.0732,392.36715677518,0
+PSET.US,D,20201229,000000,46.0989,46.0989,45.8105,45.867,2074.8052480374,0
+PSET.US,D,20201230,000000,46.1971,46.1971,45.9651,45.9979,942.08463863243,0
+PSET.US,D,20201231,000000,45.9146,46.3885,45.9146,46.3885,338.90839248447,0
+PSET.US,D,20210104,000000,46.6681,46.6681,45.627,45.627,3032.01972562,0
+PSET.US,D,20210105,000000,45.5725,45.7083,45.5725,45.7083,2595.2717079242,0
+PSET.US,D,20210107,000000,46.2269,46.443,46.2269,46.443,68320.300763521,0
+PSET.US,D,20210108,000000,46.8247,46.8247,46.6473,46.7028,3545.4255939968,0
+PSET.US,D,20210111,000000,46.5898,46.6681,46.4618,46.5401,28712.399703759,0
+PSET.US,D,20210112,000000,49.7415,49.7415,46.3726,46.4182,4876.8514216143,0
+PSET.US,D,20210113,000000,46.3132,46.3547,46.2477,46.2477,987.47415548303,0
+PSET.US,D,20210114,000000,45.9503,45.9503,45.9503,45.9503,377.23731782498,0
+PSET.US,D,20210115,000000,45.8333,45.8333,45.7638,45.7638,577.95984789763,0
+PSET.US,D,20210119,000000,48.985,48.985,45.8818,45.8818,7404.5431822277,0
+PSET.US,D,20210120,000000,46.2556,46.442,46.2556,46.433,3265.0192454531,0
+PSET.US,D,20210121,000000,46.2457,46.3726,46.207,46.2487,2904.9290784383,0
+PSET.US,D,20210122,000000,46.0692,46.0692,46.0196,46.0196,847.27098121118,0
+PSET.US,D,20210125,000000,46.1772,46.1772,45.9503,46.0593,3129.8593508313,0
+PSET.US,D,20210126,000000,46.0196,46.0692,45.9523,45.9523,1132.7206094049,0
+PSET.US,D,20210127,000000,49.3489,49.3489,44.9688,45.0669,18711.576157677,0
+PSET.US,D,20210128,000000,45.7837,45.7837,45.5289,45.5289,4577.2806104004,0
+PSET.US,D,20210129,000000,45.4209,45.4209,44.6942,44.6942,1449.4385714291,0
+PSET.US,D,20210201,000000,45.1561,45.3088,44.9688,45.3088,921.91152003216,0
+PSET.US,D,20210202,000000,46.0494,46.0494,45.9304,45.9304,686.89468833906,0
+PSET.US,D,20210204,000000,45.6469,46.1971,45.6469,46.1307,36613.201603553,0
+PSET.US,D,20210208,000000,46.5401,46.7364,46.5045,46.6531,2540.8042877035,0
+PSET.US,D,20210210,000000,46.8792,46.8792,46.7444,46.7444,430.69608211568,0
+PSET.US,D,20210212,000000,46.9139,47.022,46.8148,47.022,2442.9646624922,0
+PSET.US,D,20210216,000000,46.8742,46.9011,46.7841,46.7841,304.61409086402,0
+PSET.US,D,20210217,000000,46.7454,46.7662,46.7454,46.7662,563.83866487744,0
+PSET.US,D,20210218,000000,46.6493,46.8891,46.6373,46.8524,15269.033468542,0
+PSET.US,D,20210219,000000,46.7553,46.7851,46.5848,46.5868,976.37894025288,0
+PSET.US,D,20210223,000000,45.8135,46.2596,45.8135,46.2596,1717.7410488127,0
+PSET.US,D,20210224,000000,46.4123,46.6879,46.4123,46.6581,33926.142205997,0
+PSET.US,D,20210225,000000,46.2556,46.56,46.0097,46.0097,451.87785664596,0
+PSET.US,D,20210226,000000,45.7599,45.9711,45.6042,45.6042,538.62226662711,0
+PSET.US,D,20210301,000000,46.1476,46.6581,46.1476,46.4152,47934.355762022,0
+PSET.US,D,20210303,000000,45.7351,45.745,45.4427,45.4427,2042.528258277,0
+PSET.US,D,20210304,000000,45.3118,45.3118,44.6237,44.6237,327.81317725433,0
+PSET.US,D,20210308,000000,46.0791,46.207,46.0791,46.1942,789.77759320042,0
+PSET.US,D,20210309,000000,46.4668,46.5798,46.2269,46.2269,1163.9889432354,0
+PSET.US,D,20210310,000000,46.5313,46.6086,46.4925,46.4925,473.05963117624,0
+PSET.US,D,20210311,000000,46.7741,46.7741,46.7444,46.7444,618.30608509816,0
+PSET.US,D,20210315,000000,47.0805,47.3373,47.0805,47.3373,626.37533253826,0
+PSET.US,D,20210316,000000,47.1687,47.1797,47.1499,47.1797,1619.9014236014,0
+PSET.US,D,20210318,000000,46.9724,46.9922,46.6998,46.6998,1388.9192156283,0
+PSET.US,D,20210319,000000,46.6681,46.6681,46.56,46.6096,585.02043940772,0
+PSET.US,D,20210322,000000,46.6294,46.6294,46.6294,46.6294,420.60952281555,0
+PSET.US,D,20210323,000000,47.14,47.1588,47.0111,47.0111,817.01130331078,0
+PSET.US,D,20210324,000000,47.0656,47.0656,46.8812,46.8812,729.25823739962,0
+PSET.US,D,20210325,000000,46.56,47.132,46.56,47.132,1737.9141674129,0
+PSET.US,D,20210326,000000,47.8657,48.1681,47.8657,48.1681,321.76124167425,0
+PSET.US,D,20210329,000000,48.2483,48.3644,48.2483,48.3286,9401.6819236541,0
+PSET.US,D,20210401,000000,48.3574,48.5785,48.3574,48.5785,337.89973655446,0
+PSET.US,D,20210405,000000,49.2517,49.2517,49.1356,49.2368,25293.056101014,0
+PSET.US,D,20210406,000000,49.2824,49.3122,49.1546,49.1793,555709.90673746,0
+PSET.US,D,20210407,000000,48.987,48.9969,48.9027,48.9573,15804.629767379,0
+PSET.US,D,20210408,000000,49.2636,49.2706,49.2437,49.2537,108207.59951589,0
+PSET.US,D,20210409,000000,49.2824,49.5472,49.2824,49.5472,130.11661497172,0
+PSET.US,D,20210412,000000,49.5888,49.7058,49.564,49.6889,145467.34957059,0
+PSET.US,D,20210413,000000,49.7851,49.8813,49.7643,49.8316,1859.9615349445,0
+PSET.US,D,20210414,000000,49.8039,49.8238,49.6095,49.6095,9864.6549955302,0
+PSET.US,D,20210415,000000,50.254,50.3145,50.2372,50.2957,15366.873093753,0
+PSET.US,D,20210416,000000,50.6109,50.6109,50.6109,50.6109,366.14210259483,0
+PSET.US,D,20210419,000000,50.3859,50.3859,50.2867,50.3065,488319.58674142,0
+PSET.US,D,20210420,000000,50.495,50.495,50.1677,50.366,167405.61604838,0
+PSET.US,D,20210421,000000,50.6109,50.6506,50.485,50.6357,6666.207041458,0
+PSET.US,D,20210422,000000,50.7061,50.715,50.5881,50.5881,2153.4804105784,0
+PSET.US,D,20210423,000000,50.5336,51.0154,50.5336,51.0154,4447.1639954287,0
+PSET.US,D,20210426,000000,50.7794,50.8389,50.7001,50.7071,178291.03084508,0
+PSET.US,D,20210427,000000,50.6208,51.0838,50.4553,51.0838,10142.035376284,0
+PSET.US,D,20210428,000000,50.5821,50.5821,50.4652,50.489,8771.2719673957,0
+PSET.US,D,20210429,000000,50.6188,50.7735,50.5148,50.7418,5955.1046107986,0
+PSET.US,D,20210430,000000,50.6605,50.6605,50.3562,50.3562,2410.6876727318,0
+PSET.US,D,20210503,000000,50.7794,50.9182,50.7794,50.8141,182480.98757836,0
+PSET.US,D,20210504,000000,50.6208,50.6208,50.4453,50.603,3137.9285982714,0
+PSET.US,D,20210505,000000,50.5821,50.8588,50.5821,50.8112,6021.6759021795,0
+PSET.US,D,20210506,000000,50.7121,51.0352,50.7121,50.9797,24021.140973267,0
+PSET.US,D,20210507,000000,51.2226,51.4486,51.2226,51.3475,4357.3936176575,0
+PSET.US,D,20210510,000000,51.409,51.7203,51.2474,51.2474,91057.422737882,0
+PSET.US,D,20210511,000000,50.7468,50.8092,50.5723,50.6565,23596.496826731,0
+PSET.US,D,20210512,000000,50.366,50.366,49.5739,49.6492,17036.198657925,0
+PSET.US,D,20210513,000000,50.1975,50.5148,50.1826,50.3432,4666.0423322416,0
+PSET.US,D,20210514,000000,50.8389,50.9182,50.8389,50.9182,1286.036310767,0
+PSET.US,D,20210517,000000,50.601,50.601,50.5247,50.5247,277.38038075366,0
+PSET.US,D,20210518,000000,50.8885,50.8885,50.26,50.26,1419.1788935287,0
+PSET.US,D,20210519,000000,49.9913,50.0746,49.9913,50.0746,1314.2786768073,0
+PSET.US,D,20210520,000000,50.7794,50.7794,50.6873,50.6873,571.90791231755,0
+PSET.US,D,20210521,000000,50.7299,50.7299,50.6348,50.6348,142.22048613188,0
+PSET.US,D,20210525,000000,50.9084,50.9084,50.7497,50.7497,930.98942340228,0
+PSET.US,D,20210601,000000,51.4388,51.4388,50.6158,50.6833,121835.54978631,0
+PSET.US,D,20210602,000000,50.7696,50.948,50.7696,50.8013,6952.6653255817,0
+PSET.US,D,20210603,000000,50.5187,50.8092,50.5187,50.7398,6040.8403648497,0
+PSET.US,D,20210604,000000,51.0352,51.1522,51.0352,51.1522,452.88651257598,0
+PSET.US,D,20210607,000000,51.3515,51.3515,50.8736,50.9956,124079.80923059,0
+PSET.US,D,20210608,000000,50.8984,51.055,50.8489,50.9976,10779.505924053,0
+PSET.US,D,20210609,000000,51.0759,51.1135,50.9519,50.9519,490.20678198647,0
+PSET.US,D,20210610,000000,51.2623,51.3356,51.2623,51.3356,159.3676369421,0
+PSET.US,D,20210611,000000,51.3218,51.4298,51.3218,51.4298,261.24188587345,0
+PSET.US,D,20210614,000000,51.2821,51.4536,51.2821,51.4536,272.33710110359,0
+PSET.US,D,20210615,000000,51.4288,51.5181,51.4288,51.5181,5480.0276677623,0
+PSET.US,D,20210616,000000,51.4883,51.5478,51.1235,51.1433,11012.505443886,0
+PSET.US,D,20210617,000000,51.2623,51.3843,51.2623,51.3843,14032.421298345,0
+PSET.US,D,20210618,000000,51.0937,51.0937,50.8389,50.8389,3661.4210259483,0
+PSET.US,D,20210621,000000,51.2187,51.5379,51.2187,51.4626,7634.5167342707,0
+PSET.US,D,20210622,000000,51.5577,51.8621,51.5478,51.6956,55144.228349757,0
+PSET.US,D,20210623,000000,51.7054,51.7937,51.6459,51.7252,8943.752131428,0
+PSET.US,D,20210624,000000,51.755,51.7897,51.6459,51.7897,880.55662690162,0
+PSET.US,D,20210625,000000,51.981,52.0207,51.9712,52.0207,1605.7802405812,0
+PSET.US,D,20210628,000000,52.0307,52.3846,52.0108,52.3628,288027.75275088,0
+PSET.US,D,20210629,000000,52.4887,52.5422,52.4262,52.4946,3099.5996729309,0
+PSET.US,D,20210630,000000,52.5809,52.5809,52.2656,52.3796,2207.9478307991,0
+PSET.US,D,20210701,000000,52.68,52.6998,52.6294,52.6294,2025.3811074667,0
+PSET.US,D,20210702,000000,53.0071,53.0071,52.8387,52.9983,5462.8805169521,0
+PSET.US,D,20210706,000000,52.8188,53.0071,52.7097,52.9021,230475.86269618,0
+PSET.US,D,20210708,000000,53.1043,53.1826,52.799,53.0756,2537.7783199135,0
+PSET.US,D,20210709,000000,53.4514,53.5029,53.4514,53.5029,1285.027654837,0
+PSET.US,D,20210712,000000,53.5683,53.5882,53.4612,53.5177,35989.852238805,0
+PSET.US,D,20210713,000000,53.5584,53.5584,53.3354,53.3354,6191.1300984217,0
+PSET.US,D,20210714,000000,53.4612,53.5088,53.4414,53.5088,4226.2683467558,0
+PSET.US,D,20210715,000000,53.4216,53.4969,53.4216,53.4969,2177.6881528987,0
+PSET.US,D,20210716,000000,53.6526,53.7547,53.5703,53.5703,1302.1748056472,0
+PSET.US,D,20210719,000000,53.0746,53.2828,52.7494,52.9973,83143.508310997,0
+PSET.US,D,20210720,000000,53.7121,53.8063,53.6873,53.6972,350828.68826537,0
+PSET.US,D,20210721,000000,53.5782,53.6873,53.5782,53.6278,2731.440258476,0
+PSET.US,D,20210722,000000,53.8975,53.9629,53.8161,53.8756,2194.835303709,0
+PSET.US,D,20210723,000000,54.2455,54.5954,54.1414,54.409,4113.2988825943,0
+PSET.US,D,20210726,000000,54.3585,54.526,54.3585,54.4645,132541.42382747,0
+PSET.US,D,20210727,000000,54.4863,54.5409,54.1116,54.4318,4173.8182383951,0
+PSET.US,D,20210728,000000,54.409,54.4765,54.3198,54.3743,3620.0661328178,0
+PSET.US,D,20210729,000000,54.7094,54.7164,54.6351,54.7144,3339.6597842741,0
+PSET.US,D,20210730,000000,54.3198,54.8126,54.3198,54.7343,33209.996495688,0
+PSET.US,D,20210802,000000,54.8819,55.0693,54.5954,54.5954,442255.27907364,0
+PSET.US,D,20210803,000000,55.0197,55.1685,55.0099,55.1527,20088.391502145,0
+PSET.US,D,20210804,000000,55.1535,55.2052,54.9999,55.0227,6612.7482771673,0
+PSET.US,D,20210805,000000,55.1585,55.1585,54.8968,55.0297,1081.2791569743,0
+PSET.US,D,20210806,000000,54.9801,55.0564,54.9216,54.9821,1841.8057282043,0
+PSET.US,D,20210809,000000,54.7828,55.0099,54.7828,54.9315,499162.63798905,0
+PSET.US,D,20210810,000000,55.1288,55.1288,54.8324,54.9414,1166.0062550954,0
+PSET.US,D,20210811,000000,55.1288,55.1288,55.0892,55.099,1374.7980326081,0
+PSET.US,D,20210813,000000,55.1784,55.339,55.1784,55.339,4467.3371140289,0
+PSET.US,D,20210816,000000,55.4441,55.7504,55.3063,55.7504,22764.35568447,0
+PSET.US,D,20210817,000000,55.6909,55.6909,55.3162,55.3162,1453.4731951492,0
+PSET.US,D,20210818,000000,55.3558,55.3955,55.0297,55.0297,1250.7333532165,0
+PSET.US,D,20210819,000000,55.5234,55.5928,55.3211,55.5095,6618.8002127473,0
+PSET.US,D,20210820,000000,55.7802,55.8793,55.7702,55.8397,1470.6203459594,0
+PSET.US,D,20210823,000000,55.919,56.0955,55.8793,55.9477,42400.86932997,0
+PSET.US,D,20210824,000000,55.7802,55.7802,55.6909,55.6909,3423.3782264652,0
+PSET.US,D,20210825,000000,55.7107,55.908,55.7107,55.8992,5126.9980922576,0
+PSET.US,D,20210826,000000,55.7009,55.7405,55.6216,55.6216,2038.4936345569,0
+PSET.US,D,20210827,000000,56.0458,56.0657,55.9527,56.04,46693.708968106,0
+PSET.US,D,20210830,000000,55.9675,56.4514,55.9675,56.3235,302089.42507119,0
+PSET.US,D,20210831,000000,56.3433,56.3433,56.0558,56.1133,27784.436248147,0
+PSET.US,D,20210901,000000,56.1351,56.4553,56.1351,56.4553,22408.300141176,0
+PSET.US,D,20210902,000000,56.5099,56.6585,56.4801,56.6585,5153.223146438,0
+PSET.US,D,20210903,000000,56.5396,56.8122,56.5396,56.8122,1352.6076021478,0
+PSET.US,D,20210907,000000,56.0756,56.1846,55.9625,56.0171,271487.81281053,0
+PSET.US,D,20210908,000000,56.2739,56.4316,56.2343,56.4028,54292.922744827,0
+PSET.US,D,20210909,000000,56.3829,56.3879,56.0955,56.1748,2635.6179451248,0
+PSET.US,D,20210910,000000,56.3433,56.3433,56.1351,56.1351,2598.2976757143,0
+PSET.US,D,20210913,000000,55.7504,55.7504,55.336,55.4153,278786.4471201,0
+PSET.US,D,20210914,000000,55.7207,55.7207,55.336,55.4153,4412.8696938082,0
+PSET.US,D,20210915,000000,55.7207,55.8,55.7207,55.7702,2685.0420856954,0
+PSET.US,D,20210916,000000,55.7604,55.7604,55.2368,55.5829,4587.3671697005,0
+PSET.US,D,20210917,000000,55.2765,55.4639,55.227,55.227,26214.967621046,0
+PSET.US,D,20210920,000000,54.6648,54.9801,54.29,54.29,41402.299959257,0
+PSET.US,D,20210921,000000,54.6698,54.8819,54.6698,54.7629,2965.4484342391,0
+PSET.US,D,20210922,000000,54.7541,55.2072,54.7441,54.992,3647.2998429281,0
+PSET.US,D,20210923,000000,55.4649,55.6711,55.4113,55.4113,42327.237447078,0
+PSET.US,D,20210924,000000,55.3658,55.3658,55.217,55.3162,1350.5902902878,0
+PSET.US,D,20210927,000000,55.1585,55.1585,54.536,54.536,2640.6612247748,0
+PSET.US,D,20210928,000000,54.3783,54.3783,53.4017,53.5435,2265.4412188099,0
+PSET.US,D,20210929,000000,53.8955,54.0621,53.6476,53.7943,27332.558391501,0
+PSET.US,D,20210930,000000,54.0918,54.0918,53.2134,53.2629,2897.8684869282,0
+PSET.US,D,20211001,000000,53.2034,53.481,53.2034,53.481,750.4400119299,0
+PSET.US,D,20211004,000000,53.2034,53.2034,52.3826,52.4996,1827.6845451841,0
+PSET.US,D,20211005,000000,52.8178,53.2034,52.8178,53.2034,394.3844686352,0
+PSET.US,D,20211006,000000,53.4216,53.4216,52.7832,53.0746,1888.2039009849,0
+PSET.US,D,20211007,000000,54.0343,54.1632,53.7933,53.7933,1939.6453534156,0
+PSET.US,D,20211008,000000,53.7527,53.8171,53.6159,53.6159,1989.0694939862,0
+PSET.US,D,20211011,000000,53.9163,53.9163,53.3859,53.3859,557.78672929736,0
+PSET.US,D,20211012,000000,53.4514,53.6189,53.2233,53.2233,4328.1425956871,0
+PSET.US,D,20211013,000000,53.4514,53.7378,53.4514,53.6625,157105.22169108,0
+PSET.US,D,20211014,000000,54.2029,54.5885,54.2029,54.539,44589.652698099,0
+PSET.US,D,20211015,000000,54.8849,54.8909,54.7471,54.7858,999.57802664319,0
+PSET.US,D,20211018,000000,54.7074,54.8949,54.7074,54.8929,1460.5337866593,0
+PSET.US,D,20211019,000000,55.1625,55.3796,55.1625,55.3776,1246.6987294964,0
+PSET.US,D,20211020,000000,55.4688,55.6859,55.4688,55.6859,102173.81974255,0
+PSET.US,D,20211021,000000,55.8247,56.0498,55.8247,56.0498,2344.1163813509,0
+PSET.US,D,20211022,000000,56.4771,56.4771,56.3294,56.3294,3710.845166519,0
+PSET.US,D,20211025,000000,56.6655,56.73,56.5168,56.5227,6978.8903797621,0
+PSET.US,D,20211026,000000,56.6556,56.6754,56.5178,56.5178,44011.6928502,0
+PSET.US,D,20211028,000000,56.1906,56.3939,56.1807,56.3939,37426.178283143,0
+PSET.US,D,20211029,000000,56.5812,56.8509,56.5812,56.6457,31556.809426397,0
+PSET.US,D,20211101,000000,56.6259,56.6259,56.3591,56.3591,4697.310666072,0
+PSET.US,D,20211102,000000,56.5762,56.7547,56.5684,56.7112,2871.6434327479,0
+PSET.US,D,20211103,000000,56.3988,56.3988,56.3691,56.3691,742.3707644898,0
+PSET.US,D,20211104,000000,56.8826,57.1008,56.8737,56.9103,6246.6061745724,0
+PSET.US,D,20211105,000000,57.0046,57.0046,56.5466,56.715,2439.9386947022,0
+PSET.US,D,20211108,000000,57.071,57.071,56.715,56.9163,2512.5619216632,0
+PSET.US,D,20211109,000000,57.1305,57.1602,56.9768,57.1602,51371.855171508,0
+PSET.US,D,20211110,000000,57.1008,57.2296,56.9917,56.9917,49661.174714206,0
+PSET.US,D,20211111,000000,57.0016,57.0611,56.961,57.0115,4831.4619047637,0
+PSET.US,D,20211112,000000,57.1701,57.6648,57.1602,57.6252,5307.54750373,0
+PSET.US,D,20211115,000000,57.6252,57.7432,57.4665,57.4864,6510.8740282359,0
+PSET.US,D,20211116,000000,57.6648,58.227,57.6648,58.1199,2264.4325628799,0
+PSET.US,D,20211117,000000,58.0704,58.0704,57.655,57.763,2512.5619216632,0
+PSET.US,D,20211118,000000,57.8523,57.8523,57.5558,57.653,3008.8206392297,0
+PSET.US,D,20211119,000000,57.8919,57.9118,57.7531,57.7531,2052.6148175771,0
+PSET.US,D,20211122,000000,57.6936,57.9068,57.6936,57.7333,2907.9550462284,0
+PSET.US,D,20211123,000000,57.3774,57.3774,57.0313,57.2792,3465.7417755257,0
+PSET.US,D,20211124,000000,57.3972,57.3972,57.3575,57.3575,1149.8677602152,0
+PSET.US,D,20211126,000000,57.0313,57.1305,56.9322,56.962,4652.9298051514,0
+PSET.US,D,20211129,000000,57.2197,57.5955,57.0165,57.5955,1074.2185654642,0
+PSET.US,D,20211130,000000,56.8142,56.8142,56.0032,56.1311,4895.0072283546,0
+PSET.US,D,20211201,000000,56.6754,57.1008,55.7653,55.7653,5402.3611611513,0
+PSET.US,D,20211202,000000,56.3839,56.6854,56.2888,56.5961,2580.141868974,0
+PSET.US,D,20211203,000000,56.379,56.379,55.9358,56.379,6203.2339695818,0
+PSET.US,D,20211206,000000,56.7448,56.8826,56.6754,56.8826,3850.0396848608,0
+PSET.US,D,20211207,000000,57.0809,57.9118,57.0809,57.8076,1678.4034675421,0
+PSET.US,D,20211208,000000,58.3866,58.3866,57.2594,58.1397,220225.90113538,0
+PSET.US,D,20211209,000000,59.3463,59.3463,57.6748,57.7432,6876.0074749007,0
+PSET.US,D,20211210,000000,57.9514,58.1982,57.8126,58.1982,13550.283763798,0
+PSET.US,D,20211213,000000,58.0009,58.4957,58.0009,58.2706,10167.251774534,0
+PSET.US,D,20211214,000000,58.0406,58.0406,57.4071,57.645,6218.363808532,0
+PSET.US,D,20211215,000000,57.8324,58.6633,57.8324,58.6633,3948.8879660021,0
+PSET.US,D,20211216,000000,58.9012,58.9994,58.3767,58.5551,3650.3258107182,0
+PSET.US,D,20211217,000000,58.2706,58.4263,57.9414,57.9414,6245.5975186424,0
+PSET.US,D,20211220,000000,57.4864,57.6252,56.8737,57.5955,19311.726436035,0
+PSET.US,D,20211221,000000,57.8919,58.5155,57.4665,57.882,3348.7376876442,0
+PSET.US,D,20211222,000000,58.3172,58.3866,58.224,58.3272,3291.2442996334,0
+PSET.US,D,20211223,000000,58.7624,58.9319,58.693,58.693,6969.812476392,0
+PSET.US,D,20211227,000000,59.0885,59.4841,59.0885,59.4821,6867.9382274606,0
+PSET.US,D,20211228,000000,59.6824,59.7121,59.6249,59.6904,2709.2498280157,0
+PSET.US,D,20211229,000000,59.7914,59.8697,59.7617,59.8212,6542.1423620663,0
+PSET.US,D,20211230,000000,59.8499,59.9877,59.6427,59.6427,25840.756271011,0
+PSET.US,D,20211231,000000,59.8112,59.959,59.7518,59.949,1828.6932011141,0
+PSET.US,D,20220103,000000,59.8697,59.8896,58.6831,58.9904,5861.2996093073,0
+PSET.US,D,20220104,000000,59.0885,59.0885,58.3668,58.6136,73335.338047548,0
+PSET.US,D,20220105,000000,58.4858,58.5443,57.6153,57.6153,13854.897854663,0
+PSET.US,D,20220106,000000,57.4963,57.7908,56.9322,57.5062,4514.7439427396,0
+PSET.US,D,20220107,000000,57.6252,57.6252,56.9421,56.9718,6944.5960781416,0
+PSET.US,D,20220110,000000,56.6457,56.834,55.9338,56.834,6811.4534953799,0
+PSET.US,D,20220111,000000,56.3493,57.0413,56.3493,57.0016,44256.796241194,0
+PSET.US,D,20220112,000000,57.2693,57.3674,56.8242,56.9718,53497.093216046,0
+PSET.US,D,20220113,000000,57.4071,57.4071,56.2798,56.2798,6177.0089154015,0
+PSET.US,D,20220114,000000,55.9834,56.1013,55.6076,56.1013,51884.252383955,0
+PSET.US,D,20220118,000000,55.5878,55.5878,55.0584,55.1913,3953.9312456522,0
+PSET.US,D,20220119,000000,55.6562,55.7356,55.0733,55.0733,3092.5390814208,0
+PSET.US,D,20220120,000000,55.7554,55.7901,54.4893,54.4893,7707.1399612317,0
+PSET.US,D,20220121,000000,54.2029,54.5885,53.9262,53.9262,78186.973070912,0
+PSET.US,D,20220124,000000,53.4117,53.5495,52.5214,53.5495,424661.29368642,0
+PSET.US,D,20220125,000000,53.7874,53.7874,52.8872,53.1539,4502.6400715794,0
+PSET.US,D,20220126,000000,53.7874,53.9798,52.4619,52.7187,12545.662457506,0
+PSET.US,D,20220127,000000,52.8575,53.1836,51.9374,52.2933,11361.50039567,0
+PSET.US,D,20220128,000000,52.1555,53.2134,52.1555,53.2134,2660.8343433751,0
+PSET.US,D,20220131,000000,53.3621,54.3129,53.3621,54.3129,5874.4121363975,0
+PSET.US,D,20220201,000000,54.5092,54.529,54.0234,54.529,44126.679626222,0
+PSET.US,D,20220202,000000,54.6193,55.1625,54.6193,55.1625,2619.4794502446,0
+PSET.US,D,20220203,000000,56.9223,56.9223,54.1731,54.2276,2325.9605746107,0
+PSET.US,D,20220204,000000,54.2227,54.3704,54.0016,54.1057,4006.3813540129,0
+PSET.US,D,20220207,000000,53.9451,54.1532,53.9163,53.9163,3031.01106969,0
+PSET.US,D,20220208,000000,53.7725,54.302,53.6585,54.302,1757.0786300832,0
+PSET.US,D,20220209,000000,54.7471,55.0535,54.7471,54.9999,35100.217708533,0
+PSET.US,D,20220210,000000,54.5488,54.8156,54.3218,54.3218,2495.4147708529,0
+PSET.US,D,20220211,000000,54.1434,54.2227,53.2451,53.3224,4019.493881103,0
+PSET.US,D,20220214,000000,53.2233,53.2233,52.8198,52.917,5773.5465433962,0
+PSET.US,D,20220215,000000,53.2669,53.4712,53.0806,53.2629,12683.848319918,0
+PSET.US,D,20220216,000000,53.1539,53.3919,52.7087,53.2124,3694.7066716387,0
+PSET.US,D,20220217,000000,53.6982,53.6982,52.3806,52.3806,4057.8228064435,0
+PSET.US,D,20220218,000000,52.5917,52.5917,52.3191,52.3191,118403.09365647,0
+PSET.US,D,20220222,000000,52.1536,52.1536,51.6906,51.7501,155668.89564675,0
+PSET.US,D,20220223,000000,51.8977,51.8977,50.7904,50.7904,8264.9266905291,0
+PSET.US,D,20220224,000000,49.7117,51.3545,49.7117,51.3248,4044.7102793534,0
+PSET.US,D,20220225,000000,52.1555,52.4222,52.1555,52.4222,37028.767846718,0
+PSET.US,D,20220228,000000,52.4619,52.788,52.223,52.4222,5204.6645988687,0
+PSET.US,D,20220301,000000,52.561,52.6225,52.4143,52.5214,1280.9930311169,0
+PSET.US,D,20220302,000000,52.9268,53.4117,52.9268,53.3949,2313.8567034505,0
+PSET.US,D,20220303,000000,53.3224,53.837,52.7782,53.1341,9951.3994055113,0
+PSET.US,D,20220304,000000,52.7682,53.3126,52.7682,53.3066,34302.370867893,0
+PSET.US,D,20220307,000000,52.8575,52.8773,52.333,52.4916,3567.6160244571,0
+PSET.US,D,20220308,000000,51.7054,51.7054,51.184,51.184,805.91608808063,0
+PSET.US,D,20220309,000000,51.9969,52.333,51.9374,52.22,36309.596168619,0
+PSET.US,D,20220310,000000,51.4328,51.8582,51.4328,51.7699,3052.1928442203,0
+PSET.US,D,20220311,000000,51.6014,51.7302,51.2266,51.2266,2892.8252072782,0
+PSET.US,D,20220314,000000,51.8185,51.8185,51.1175,51.1175,5093.7124465672,0
+PSET.US,D,20220315,000000,51.5319,52.0762,51.5319,52.0762,1763.1305656633,0
+PSET.US,D,20220316,000000,52.5313,53.1143,52.1357,52.1357,130421.22906258,0
+PSET.US,D,20220317,000000,53.3819,53.8668,53.372,53.7101,31408.537004685,0
+PSET.US,D,20220318,000000,53.8668,54.2127,53.8668,54.2127,951.16254200255,0
+PSET.US,D,20220321,000000,54.4695,54.4695,54.0046,54.1314,2080.8571836175,0
+PSET.US,D,20220322,000000,54.4913,54.6678,54.4913,54.6063,1313.2700208773,0
+PSET.US,D,20220323,000000,54.4893,54.4893,53.837,53.837,1538.2002932703,0
+PSET.US,D,20220324,000000,54.1086,54.2682,54.0937,54.2127,6487.6749418456,0
+PSET.US,D,20220325,000000,54.2127,54.5686,54.2127,54.4795,4143.5585604947,0
+PSET.US,D,20220328,000000,54.6876,54.7571,54.4843,54.7571,3352.7723113642,0
+PSET.US,D,20220329,000000,55.5928,55.8247,55.2706,55.7901,117045.44277468,0
+PSET.US,D,20220330,000000,55.7058,55.7454,55.3796,55.5383,12398.398691723,0
+PSET.US,D,20220331,000000,55.7356,55.7454,54.9742,54.9742,37836.701246659,0
+PSET.US,D,20220401,000000,54.7957,55.0535,54.6569,54.9047,2724.3796669659,0
+PSET.US,D,20220404,000000,54.9544,55.0598,54.875,55.0187,4562.1507714502,0
+PSET.US,D,20220405,000000,54.8518,55.1527,54.6371,54.6371,42104.324486545,0
+PSET.US,D,20220406,000000,54.5458,54.6173,54.4635,54.6173,4118.3421622443,0
+PSET.US,D,20220407,000000,54.4586,55.11,54.4487,55.11,4886.9379809145,0
+PSET.US,D,20220408,000000,55.2617,55.2617,55.113,55.113,982.43087583296,0
+PSET.US,D,20220411,000000,54.7065,54.7659,54.3992,54.3992,3906.5244169415,0
+PSET.US,D,20220412,000000,54.5181,54.7957,53.8241,53.9331,4667.0509881716,0
+PSET.US,D,20220413,000000,54.0026,54.4963,53.9629,54.4963,9249.374878222,0
+PSET.US,D,20220414,000000,54.3297,54.4785,54.0422,54.0422,8587.6965881333,0
+PSET.US,D,20220418,000000,53.9133,53.9827,53.5862,53.8142,3106.660264441,0
+PSET.US,D,20220419,000000,54.5082,54.6746,54.4414,54.6746,1150.8764161452,0
+PSET.US,D,20220420,000000,55.0832,55.4095,55.0832,55.341,1713.7064250926,0
+PSET.US,D,20220421,000000,55.6781,55.6781,54.5974,54.5974,3002.7687036496,0
+PSET.US,D,20220422,000000,53.5706,53.5706,52.9318,52.9318,910.81630480202,0
+PSET.US,D,20220425,000000,52.6048,53.2887,51.9305,53.2887,25769.14169998,0
+PSET.US,D,20220426,000000,52.9021,52.9913,52.0112,52.0112,5543.5729913531,0
+PSET.US,D,20220427,000000,52.3418,52.4622,52.0593,52.0593,1273.9324396068,0
+PSET.US,D,20220428,000000,52.2477,52.8773,51.9829,52.8249,46639.241547885,0
+PSET.US,D,20220429,000000,52.6046,52.6046,51.1671,51.1671,1089.3484044144,0
+PSET.US,D,20220502,000000,51.0977,51.0977,50.7111,50.8102,1543.2435729204,0
+PSET.US,D,20220503,000000,49.8683,51.524,49.8683,51.1275,6649.0598906477,0
+PSET.US,D,20220504,000000,51.063,52.5699,51.063,52.5699,683.86872054902,0
+PSET.US,D,20220505,000000,51.42,51.42,50.3839,50.7209,63730.916281961,0
+PSET.US,D,20220506,000000,50.5524,50.5524,50.1856,50.3108,3123.8074152512,0
+PSET.US,D,20220509,000000,49.4619,49.4619,48.4606,48.4606,1134.737921265,0
+PSET.US,D,20220510,000000,49.3032,49.3032,48.7679,49.0554,56079.25239688,0
+PSET.US,D,20220511,000000,49.1456,49.3163,48.3218,48.3218,1867.0221264546,0
+PSET.US,D,20220512,000000,48.5758,48.7679,48.5758,48.7679,415.56624316548,0
+PSET.US,D,20220513,000000,49.1049,49.8404,49.1049,49.2239,440928.89652567,0
+PSET.US,D,20220516,000000,49.4122,49.67,49.2934,49.67,36932.945533368,0
+PSET.US,D,20220517,000000,50.2649,50.2649,50.255,50.2565,609.22818172804,0
+PSET.US,D,20220518,000000,49.3031,49.3031,48.3514,48.3514,4849.617711504,0
+PSET.US,D,20220519,000000,48.0045,48.758,48.0045,48.5994,4493.5621682093,0
+PSET.US,D,20220520,000000,48.2424,48.4704,48.0342,48.4308,39579.658693722,0
+PSET.US,D,20220523,000000,48.7679,49.1942,48.5994,49.0851,3457.6725280856,0
+PSET.US,D,20220524,000000,48.5101,49.0653,48.4246,49.0653,3258.967309873,0
+PSET.US,D,20220525,000000,49.0256,49.4519,48.9413,49.3627,990.50012327307,0
+PSET.US,D,20220526,000000,49.8188,50.364,49.8188,50.3145,3773.3818341798,0
+PSET.US,D,20220527,000000,50.9391,51.5438,50.9391,51.5438,2572.0726215339,0
+PSET.US,D,20220531,000000,50.8697,51.3951,50.8697,50.9192,40892.928714599,0
+PSET.US,D,20220601,000000,51.1473,51.1473,50.3542,50.3542,887.61721841171,0
+PSET.US,D,20220602,000000,50.255,51.3258,50.255,51.3258,1100.4436196445,0
+PSET.US,D,20220603,000000,50.9341,50.9341,50.7011,50.7011,844.24501342114,0
+PSET.US,D,20220606,000000,51.1175,51.3059,50.9123,50.9292,1015.7165215234,0
+PSET.US,D,20220607,000000,51.0085,51.2762,50.6329,51.2762,766.57850681011,0
+PSET.US,D,20220608,000000,50.7308,50.7308,50.602,50.602,919.89420817214,0
+PSET.US,D,20220609,000000,50.3801,50.6119,49.4717,49.4717,3361.8502147344,0
+PSET.US,D,20220610,000000,48.3513,48.4962,48.183,48.183,2557.9514385138,0
+PSET.US,D,20220613,000000,47.0924,47.1618,46.5966,46.6561,8910.4664857376,0
+PSET.US,D,20220614,000000,46.5966,46.7652,46.1902,46.3687,4713.4491609522,0
+PSET.US,D,20220615,000000,47.0507,47.1222,46.9932,46.9932,878.53931504159,0
+PSET.US,D,20220616,000000,45.6647,45.6826,45.516,45.516,1954.7751923658,0
+PSET.US,D,20220617,000000,45.5457,46.0613,45.5457,45.7912,36991.447577308,0
+PSET.US,D,20220621,000000,45.1591,46.6661,45.1591,46.2497,9820.2741346096,0
+PSET.US,D,20220622,000000,46.0018,47.2113,46.0018,46.7851,1963.8530957359,0
+PSET.US,D,20220623,000000,47.3303,47.541,46.9139,47.541,1943.6799771356,0
+PSET.US,D,20220624,000000,48.4804,48.9364,48.4804,48.9364,1627.9706710415,0
+PSET.US,D,20220627,000000,48.7976,48.8075,48.6192,48.7679,687.90334426908,0
+PSET.US,D,20220628,000000,48.6588,48.6588,47.7368,47.7368,1172.0581906755,0
+PSET.US,D,20220629,000000,47.9152,48.0196,47.6971,47.9082,5181.4655124784,0
+PSET.US,D,20220630,000000,47.4195,47.7763,46.9734,47.3501,37300.096291892,0
+PSET.US,D,20220701,000000,47.4099,47.8185,47.111,47.8185,3804.5994815952,0
+PSET.US,D,20220705,000000,46.9715,47.9679,46.9715,47.9679,1469.2518177408,0
+PSET.US,D,20220706,000000,48.0476,48.5259,47.9779,48.2669,3814.6353546672,0
+PSET.US,D,20220707,000000,48.7152,48.9643,48.6056,48.9643,10412.2183122,0
+PSET.US,D,20220708,000000,48.7451,49.1293,48.7451,49.0839,1163.1576890448,0
+PSET.US,D,20220711,000000,48.7651,48.7651,48.3864,48.4362,7693.5002969952,0
+PSET.US,D,20220712,000000,48.4661,48.7451,47.9856,48.0078,1502.3701988784,0
+PSET.US,D,20220713,000000,47.2415,47.9679,47.2306,47.5893,33827.91736379,0
+PSET.US,D,20220714,000000,46.842,47.5992,46.6992,47.4896,3228.5403672624,0
+PSET.US,D,20220715,000000,48.3366,48.5259,48.3366,48.5259,1324.735245504,0
+PSET.US,D,20220718,000000,48.7052,48.7052,47.8982,47.8982,685.4501308176,0
+PSET.US,D,20220719,000000,48.9245,49.1238,48.8846,49.1238,381.363176736,0
+PSET.US,D,20220720,000000,49.5323,49.6001,49.3828,49.5423,44559.27643968,0
+PSET.US,D,20220721,000000,49.632,50.1999,49.5223,50.1999,4265.2460556,0
+PSET.US,D,20220722,000000,50.2297,50.2297,49.4626,49.7017,1084.8778790832,0
+PSET.US,D,20220725,000000,49.529,49.7316,49.4426,49.7316,2842.1592539904,0
+PSET.US,D,20220726,000000,49.333,49.343,49.1839,49.2102,1890.7584867648,0
+PSET.US,D,20220727,000000,49.9447,50.4291,49.9408,50.4291,836.9918142048,0
+PSET.US,D,20220728,000000,50.4864,51.1744,50.4864,50.9971,2820.080333232,0
+PSET.US,D,20220729,000000,51.2362,51.6049,51.2362,51.6049,75015.140451278,0
+PSET.US,D,20220801,000000,51.4056,51.4056,51.3857,51.3857,313.1192398464,0
+PSET.US,D,20220802,000000,51.3558,51.3558,51.0967,51.0967,19751.601793003,0
+PSET.US,D,20220803,000000,51.5495,52.0533,51.4156,51.844,3464.3833844544,0
+PSET.US,D,20220804,000000,51.7842,51.7842,51.5551,51.5551,626.2384796928,0
+PSET.US,D,20220805,000000,51.4156,51.4753,51.4156,51.4753,477.7075582272,0
+PSET.US,D,20220808,000000,51.8141,51.8141,51.3159,51.4953,2798.0014124736,0
+PSET.US,D,20220809,000000,51.0922,51.0922,50.9173,50.9173,1009.6088310432,0
+PSET.US,D,20220810,000000,51.6846,52.1229,51.6846,52.1031,13001.473564776,0
+PSET.US,D,20220811,000000,52.3323,52.7009,52.0134,52.0134,838.9989888192,0
+PSET.US,D,20220812,000000,52.3622,52.9799,52.2824,52.9799,1182.2258478816,0
+PSET.US,D,20220815,000000,52.5515,53.1394,52.5515,53.0796,3723.308909712,0
+PSET.US,D,20220816,000000,52.9301,53.3088,52.9202,53.1882,7060.236706152,0
+PSET.US,D,20220817,000000,52.6611,53.0896,52.6611,52.7998,3732.3411954768,0
+PSET.US,D,20220818,000000,52.7408,52.8604,52.6113,52.6898,22653.976285426,0
+PSET.US,D,20220819,000000,52.2127,52.2823,52.2027,52.2227,1262.5128324576,0
+PSET.US,D,20220822,000000,51.1731,51.2561,50.8875,50.9074,11574.372413938,0
+PSET.US,D,20220823,000000,50.8077,50.8077,50.6782,50.7579,1623.8042630496,0
+PSET.US,D,20220824,000000,50.6284,50.9273,50.6284,50.6383,3392.125098336,0
+PSET.US,D,20220825,000000,50.9373,51.565,50.9373,51.565,1212.3334670976,0
+PSET.US,D,20220826,000000,50.7181,50.7181,49.7357,49.7357,1059.7881964032,0
+PSET.US,D,20220829,000000,49.5622,49.5622,49.1935,49.1935,1037.7092756448,0
+PSET.US,D,20220830,000000,48.8249,48.9942,48.7352,48.9942,1516.4204211792,0
+PSET.US,D,20220831,000000,48.8448,48.8448,48.6361,48.6361,3243.5941768704,0
+PSET.US,D,20220901,000000,48.4064,48.795,48.0585,48.795,4037.4317368656,0
+PSET.US,D,20220902,000000,49.3031,49.3031,48.3047,48.3167,12654.232356485,0
+PSET.US,D,20220906,000000,48.4363,48.4363,48.1274,48.1274,1670.972866488,0
+PSET.US,D,20220907,000000,48.7431,49.064,48.7431,49.0254,656.3460989088,0
+PSET.US,D,20220908,000000,49.4925,49.6034,49.4725,49.6034,12858.964167154,0
+PSET.US,D,20220909,000000,50.0106,50.4789,50.0106,50.4191,2610.3305860272,0
+PSET.US,D,20220912,000000,50.9529,50.9529,50.9472,50.9472,401.43492288,0
+PSET.US,D,20220914,000000,48.6256,48.8348,48.5163,48.8348,4891.4845352928,0
+PSET.US,D,20220915,000000,48.9145,48.9443,48.4163,48.4163,5337.0772996896,0
+PSET.US,D,20220916,000000,47.7886,47.8185,47.5201,47.8185,9339.3834808032,0
+PSET.US,D,20220919,000000,47.7188,48.1074,47.669,48.1074,2659.50636408,0
+PSET.US,D,20220920,000000,47.38,47.6092,47.38,47.5019,3622.950178992,0
+PSET.US,D,20220921,000000,47.659,47.948,46.7523,46.7523,2095.4902974336,0
+PSET.US,D,20220922,000000,46.3338,46.4534,46.3338,46.3338,1621.7970884352,0
+PSET.US,D,20220923,000000,45.6761,45.9253,45.4868,45.9253,940.3613068464,0
+PSET.US,D,20220926,000000,45.3174,45.3573,45.2975,45.3374,1852.6221690912,0
+PSET.US,D,20220927,000000,45.706,45.7262,45.0285,45.2141,3783.524148144,0
+PSET.US,D,20220928,000000,45.1879,46.1511,45.1879,46.0748,613.1918446992,0
+PSET.US,D,20220929,000000,45.2377,45.2875,45.0584,45.2875,4855.3553922336,0
+PSET.US,D,20220930,000000,45.168,45.168,44.6017,44.6017,6505.2529252704,0
+PSET.US,D,20221003,000000,45.15,46.03,45.15,45.8004,36361,0
+PSET.US,D,20221004,000000,46.82,47.1916,46.82,47.1916,2555,0
+PSET.US,D,20221005,000000,46.54,47.29,46.54,47.27,1465,0
+PSET.US,D,20221006,000000,47.28,47.41,46.85,46.88,2106,0
+PSET.US,D,20221007,000000,45.9,46.01,45.48,45.605,2914,0
+PSET.US,D,20221010,000000,45.33,45.33,45.0762,45.1442,1539,0
+PSET.US,D,20221011,000000,44.58,44.7409,44.58,44.7409,934,0
+PSET.US,D,20221012,000000,44.8443,44.8826,44.68,44.68,3237,0
+PSET.US,D,20221013,000000,43.68,45.9202,43.62,45.85,7274,0
+PSET.US,D,20221014,000000,46.32,46.32,45.08,45.08,5209,0
+PSET.US,D,20221017,000000,45.93,46.24,45.93,46.24,13283,0
+PSET.US,D,20221018,000000,47.1,47.1,46.5,46.641,5198,0
+PSET.US,D,20221019,000000,45.9335,46.08,45.9335,46.08,437,0
+PSET.US,D,20221020,000000,46.6437,46.6437,45.8306,45.87,883,0
+PSET.US,D,20221021,000000,46.55,46.8241,46.55,46.8241,632,0
+PSET.US,D,20221024,000000,47.34,47.4601,47.32,47.34,777,0
+PSET.US,D,20221025,000000,48.13,48.31,47.98,48.31,2542,0
+PSET.US,D,20221026,000000,48.515,48.78,48.12,48.12,3502,0
+PSET.US,D,20221027,000000,48.07,48.57,47.82,47.82,1081,0
+PSET.US,D,20221028,000000,48.82,49.05,48.75,49.04,2144,0
+PSET.US,D,20221031,000000,48.59,48.85,48.59,48.84,1268,0
+PSET.US,D,20221101,000000,48.85,49,48.239,48.79,17479,0
+PSET.US,D,20221102,000000,48.67,48.84,47.63,47.6963,3000,0
+PSET.US,D,20221103,000000,47.22,47.22,46.99,46.99,1527,0
+PSET.US,D,20221104,000000,47.26,47.87,47.07,47.87,3332,0
+PSET.US,D,20221107,000000,47.86,48.5089,47.86,48.5089,3879,0
+PSET.US,D,20221108,000000,49.1638,49.24,48.92,48.92,5013,0
+PSET.US,D,20221109,000000,48.92,48.92,48.12,48.12,1363,0
+PSET.US,D,20221110,000000,50.1,50.6829,49.985,50.624,6001,0
+PSET.US,D,20221111,000000,50.99,51.23,50.715,51.23,1955,0
+PSET.US,D,20221114,000000,51.15,51.35,50.675,50.675,6599,0
+PSET.US,D,20221115,000000,51.365,51.38,51.01,51.17,21844,0
+PSET.US,D,20221116,000000,50.8537,50.9,50.39,50.5545,34477,0
+PSET.US,D,20221117,000000,50.15,50.58,50.05,50.55,44585,0
+PSET.US,D,20221118,000000,50.74,50.7446,50.53,50.7446,17598,0
+PSET.US,D,20221121,000000,50.57,50.66,50.57,50.66,964,0
+PSET.US,D,20221122,000000,50.97,51.3013,50.97,51.3013,1514,0
+PSET.US,D,20221123,000000,51.5,51.52,51.42,51.52,1621,0
+PSET.US,D,20221125,000000,51.31,51.67,51.31,51.57,1061,0
+PSET.US,D,20221128,000000,51.26,51.38,50.92,50.9517,3560,0
+PSET.US,D,20221129,000000,50.99,50.99,50.7,50.74,1114,0
+PSET.US,D,20221130,000000,50.96,52.42,50.57,52.42,1484,0
+PSET.US,D,20221201,000000,52.28,52.74,52.28,52.6154,960,0
+PSET.US,D,20221202,000000,52.2255,52.49,52.22,52.37,5100,0
+PSET.US,D,20221205,000000,51.87,52.01,51.45,51.5995,3363,0
+PSET.US,D,20221206,000000,51.17,51.17,50.88,50.89,695,0
+PSET.US,D,20221207,000000,50.8,51.01,50.77,50.92,9762,0
+PSET.US,D,20221208,000000,51.13,51.47,50.87,51.3675,55509,0
+PSET.US,D,20221209,000000,51.41,51.41,50.875,50.875,2417,0
+PSET.US,D,20221212,000000,51.13,51.69,51.13,51.69,1513,0
+PSET.US,D,20221213,000000,52.92,52.92,52.05,52.05,6505,0
+PSET.US,D,20221214,000000,52.44,52.4613,51.795,51.795,1791,0
+PSET.US,D,20221215,000000,51.02,51.04,50.39,50.39,2394,0
+PSET.US,D,20221216,000000,50.11,50.27,49.76,49.94,12947,0
+PSET.US,D,20221219,000000,49.83,49.83,49.47,49.47,9952,0
+PSET.US,D,20221220,000000,49.625,49.66,49.54,49.57,3383,0
+PSET.US,D,20221221,000000,49.96,50.43,49.96,50.355,3057,0
+PSET.US,D,20221222,000000,49.5501,49.7414,49.07,49.7414,1143,0
+PSET.US,D,20221223,000000,49.52,49.93,49.5,49.9021,10033,0
+PSET.US,D,20221227,000000,49.99,49.99,49.77,49.7998,2303,0
+PSET.US,D,20221228,000000,49.1712,49.1712,49.02,49.02,588,0
+PSET.US,D,20221229,000000,49.9888,49.9888,49.9888,49.9888,120,0
+PSET.US,D,20221230,000000,49.6442,49.84,49.3413,49.84,3418,0
+PSET.US,D,20230103,000000,50.18,50.38,49.562,49.78,6753,0
+PSET.US,D,20230104,000000,50.32,50.32,49.83,50.0092,842,0
+PSET.US,D,20230105,000000,49.67,49.704,49.516,49.61,1008,0
+PSET.US,D,20230106,000000,50.07,50.7,50.07,50.46,1779,0
+PSET.US,D,20230109,000000,51.0841,51.14,50.4047,50.4047,8124,0
+PSET.US,D,20230110,000000,50.62,50.96,50.61,50.96,851,0
+PSET.US,D,20230111,000000,51.2503,51.5,51.2503,51.5,1049,0
+PSET.US,D,20230112,000000,51.74,51.74,51.4,51.54,6109,0
+PSET.US,D,20230113,000000,51.09,51.7,51.09,51.7,906,0
+PSET.US,D,20230117,000000,51.6,51.714,51.58,51.5951,1492,0
+PSET.US,D,20230118,000000,51.16,51.16,50.9063,50.9063,488,0
+PSET.US,D,20230119,000000,50.56,50.665,50.3,50.35,12432,0
+PSET.US,D,20230120,000000,50.72,51.58,50.72,51.58,438,0
+PSET.US,D,20230123,000000,51.64,52.17,51.64,52.06,1965,0
+PSET.US,D,20230124,000000,51.98,51.98,51.83,51.95,841,0
+PSET.US,D,20230125,000000,51.34,51.8024,51.34,51.8024,18448,0
+PSET.US,D,20230126,000000,51.81,52.41,51.81,52.41,1862,0
+PSET.US,D,20230127,000000,52.1499,52.5626,52.1499,52.27,1458,0
+PSET.US,D,20230130,000000,51.95,51.99,51.35,51.5569,8619,0
+PSET.US,D,20230131,000000,51.78,52.52,51.78,52.52,1633,0
+PSET.US,D,20230201,000000,52.5025,53.23,52.29,53.07,1485,0
+PSET.US,D,20230202,000000,53.34,53.51,53.34,53.51,715,0
+PSET.US,D,20230203,000000,53.13,53.2899,53.11,53.16,774,0
+PSET.US,D,20230206,000000,52.84,53,52.79,52.8147,1762,0
+PSET.US,D,20230207,000000,52.8,53.67,52.8,53.67,1056,0
+PSET.US,D,20230208,000000,53.459,53.459,53.02,53.0698,3086,0
+PSET.US,D,20230209,000000,53.48,53.48,52.56,52.56,6995,0
+PSET.US,D,20230210,000000,52.7075,52.78,52.63,52.78,2221,0
+PSET.US,D,20230213,000000,53.0083,53.4116,53.0083,53.4116,1187,0
+PSET.US,D,20230214,000000,53.435,53.435,53.4,53.42,840,0
+PSET.US,D,20230215,000000,53.2,53.56,53.09,53.56,4102,0
+PSET.US,D,20230216,000000,53.2734,53.45,52.9386,52.9386,3216,0
+PSET.US,D,20230217,000000,52.77,52.8107,52.6852,52.8107,425,0
+PSET.US,D,20230221,000000,52.2852,52.2852,51.82,51.82,610,0
+PSET.US,D,20230222,000000,51.72,51.8481,51.5076,51.5076,1394,0
+PSET.US,D,20230223,000000,51.83,51.87,51.3201,51.75,9013,0
+PSET.US,D,20230224,000000,50.9438,51.18,50.9438,51.18,801,0
+PSET.US,D,20230227,000000,51.4412,51.4412,51.2,51.2,2170,0
+PSET.US,D,20230228,000000,51.35,51.52,51.2402,51.2402,1408,0
+PSET.US,D,20230301,000000,51.0862,51.0862,50.9632,50.98,959,0
+PSET.US,D,20230302,000000,50.8301,51.48,50.8301,51.48,801,0
+PSET.US,D,20230303,000000,51.6,52.11,51.57,52.11,1708,0
+PSET.US,D,20230306,000000,52.41,52.41,52.11,52.11,2720,0
+PSET.US,D,20230307,000000,51.89,51.89,51.34,51.34,2897,0
+PSET.US,D,20230308,000000,51.25,51.345,51.25,51.29,595,0
+PSET.US,D,20230309,000000,51.51,51.61,50.43,50.43,4363,0
+PSET.US,D,20230310,000000,50.01,50.01,49.5,49.5845,644,0
+PSET.US,D,20230313,000000,49.15,49.8764,49.13,49.5401,2840,0
+PSET.US,D,20230314,000000,50.32,50.57,49.92,50.44,2254,0
+PSET.US,D,20230315,000000,49.4094,49.8903,49.4094,49.8903,2207,0
+PSET.US,D,20230316,000000,50.16,50.84,50.16,50.84,1187,0
+PSET.US,D,20230317,000000,50.22,50.36,50.18,50.36,1072,0
+PSET.US,D,20230320,000000,50.5947,50.7481,50.5947,50.7481,1083,0
+PSET.US,D,20230321,000000,51.21,51.3377,51,51.3377,1021,0
+PSET.US,D,20230322,000000,51.25,51.25,50.5,50.5,383,0
+PSET.US,D,20230323,000000,50.741,50.8,50.65,50.8,561,0
+PSET.US,D,20230324,000000,50.3101,50.97,50.3101,50.97,476,0
+PSET.US,D,20230327,000000,51.1239,51.29,50.9611,50.9611,3669,0
+PSET.US,D,20230328,000000,50.77,50.87,50.67,50.87,1061,0
+PSET.US,D,20230329,000000,51.2243,51.4706,51.2098,51.4706,45583,0
+PSET.US,D,20230330,000000,51.7301,51.86,51.6801,51.77,3095,0
+PSET.US,D,20230331,000000,52.0901,52.5772,52.0901,52.5772,3213,0
+PSET.US,D,20230403,000000,52.51,52.6,52.25,52.5461,4457,0
+PSET.US,D,20230404,000000,52.47,52.47,52.0265,52.0728,2103,0
+PSET.US,D,20230405,000000,51.592,51.7588,51.592,51.7588,2231,0
+PSET.US,D,20230406,000000,51.62,51.85,51.4686,51.7696,1499,0
+PSET.US,D,20230410,000000,51.73,51.96,51.695,51.96,807,0
+PSET.US,D,20230411,000000,52.02,52.16,51.86,51.86,2575,0
+PSET.US,D,20230412,000000,52.28,52.28,51.7421,51.85,3660,0
+PSET.US,D,20230413,000000,52.15,52.54,52.15,52.54,1666,0
+PSET.US,D,20230414,000000,52.26,52.26,52.12,52.25,2963,0
+PSET.US,D,20230417,000000,52.33,52.43,52.17,52.43,2118,0
+PSET.US,D,20230418,000000,52.5701,52.6164,52.54,52.58,2044,0
+PSET.US,D,20230419,000000,52.3399,52.49,52.3,52.36,2627,0
+PSET.US,D,20230420,000000,52.3,52.3,52.16,52.16,738,0
+PSET.US,D,20230421,000000,52.24,52.31,52.12,52.31,5035,0
+PSET.US,D,20230424,000000,52.31,52.39,52.13,52.39,4438,0
+PSET.US,D,20230425,000000,51.73,51.92,51.19,51.29,3634,0
+PSET.US,D,20230426,000000,51.43,51.43,51.01,51.01,1188,0
+PSET.US,D,20230427,000000,51.0499,51.61,51.0499,51.599,682,0
+PSET.US,D,20230428,000000,51.89,52.3,51.888,52.3,3000,0
+PSET.US,D,20230501,000000,52.57,52.57,52.4,52.54,576,0
+PSET.US,D,20230502,000000,51.9192,52.11,51.9192,52.11,1687,0
+PSET.US,D,20230503,000000,52.14,52.579,51.74,51.74,8054,0
+PSET.US,D,20230504,000000,51.25,51.4699,51.23,51.3352,2203,0
+PSET.US,D,20230505,000000,51.72,52.2,51.67,52.03,4152,0
+PSET.US,D,20230508,000000,52.04,52.13,52.03,52.121,1055,0
+PSET.US,D,20230509,000000,51.82,51.8299,51.67,51.67,828,0
+PSET.US,D,20230510,000000,51.73,52.09,51.73,51.9573,1142,0
+PSET.US,D,20230511,000000,51.65,51.8976,51.65,51.8976,1682,0
+PSET.US,D,20230512,000000,51.5101,51.8865,51.5101,51.8865,752,0
+PSET.US,D,20230515,000000,51.71,51.9656,51.71,51.9656,741,0
+PSET.US,D,20230516,000000,51.96,52,51.79,51.79,7249,0
+PSET.US,D,20230517,000000,52.2,52.34,52.2,52.3177,1732,0
+PSET.US,D,20230518,000000,52.63,52.955,52.4901,52.955,977,0
+PSET.US,D,20230519,000000,52.97,52.97,52.78,52.78,6756,0
+PSET.US,D,20230522,000000,52.9,53,52.81,52.8224,9082,0
+PSET.US,D,20230523,000000,52.5,52.5,52.0425,52.1229,3541,0
+PSET.US,D,20230524,000000,51.74,51.74,51.38,51.4,5094,0
+PSET.US,D,20230525,000000,52.07,52.38,52.07,52.2604,4129,0
+PSET.US,D,20230526,000000,52.815,52.99,52.7999,52.9557,6152,0
+PSET.US,D,20230530,000000,53.05,53.2,52.84,52.84,4723,0
+PSET.US,D,20230531,000000,52.46,52.67,52.46,52.48,4034,0
+PSET.US,D,20230601,000000,52.6429,53.1399,52.6429,52.98,1416,0
+PSET.US,D,20230602,000000,53.5401,53.79,53.54,53.7835,1083,0
+PSET.US,D,20230605,000000,53.5981,53.7187,53.45,53.45,946,0
+PSET.US,D,20230606,000000,53.52,53.64,53.3505,53.64,1941,0
+PSET.US,D,20230607,000000,53.54,53.54,53.305,53.32,2104,0
+PSET.US,D,20230608,000000,53.5,53.565,53.5,53.565,2356,0
+PSET.US,D,20230609,000000,53.99,54.01,53.78,53.78,5182,0
+PSET.US,D,20230612,000000,54,54.43,54,54.43,398,0
+PSET.US,D,20230613,000000,54.87,55.01,54.7,55.01,1255,0
+PSET.US,D,20230614,000000,54.56,54.92,54.56,54.92,984,0
+PSET.US,D,20230615,000000,55.08,55.8,55.08,55.73,3139,0
+PSET.US,D,20230616,000000,55.9,55.92,55.42,55.42,608,0
+PSET.US,D,20230620,000000,55.21,55.4699,54.99,55.21,1435,0
+PSET.US,D,20230621,000000,54.96,55.27,54.94,54.97,4774,0
+PSET.US,D,20230622,000000,55.14,55.245,55.11,55.245,1544,0
+PSET.US,D,20230623,000000,54.84,55.0499,54.82,54.82,2115,0
+PSET.US,D,20230626,000000,54.87,54.98,54.81,54.81,2035,0
+PSET.US,D,20230627,000000,54.9247,55.455,54.9247,55.455,1095,0
+PSET.US,D,20230628,000000,55.4599,55.4599,55.28,55.28,683,0
+PSET.US,D,20230629,000000,55.4101,55.78,55.4101,55.78,1182,0
+PSET.US,D,20230630,000000,56.49,56.5,56.36,56.41,2005,0
+PSET.US,D,20230703,000000,56.22,56.25,55.94,56.21,1887,0
+PSET.US,D,20230705,000000,55.94,55.94,55.84,55.84,914,0
+PSET.US,D,20230706,000000,55.28,55.59,55.28,55.46,3550,0
+PSET.US,D,20230707,000000,55.46,55.82,55.37,55.37,2962,0
+PSET.US,D,20230710,000000,55.19,55.83,55.19,55.78,2765,0
+PSET.US,D,20230711,000000,55.85,56.15,55.835,56.15,2076,0
+PSET.US,D,20230712,000000,56.51,56.51,56.423,56.46,984,0
+PSET.US,D,20230713,000000,56.85,57.06,56.72,57.06,2008,0
+PSET.US,D,20230714,000000,57.2899,57.2899,56.96,56.96,1743,0
+PSET.US,D,20230717,000000,57.07,57.3445,57.07,57.33,3673,0
+PSET.US,D,20230718,000000,57.71,57.71,57.6307,57.6307,466,0
+PSET.US,D,20230719,000000,57.78,57.85,57.6,57.695,1938,0
+PSET.US,D,20230720,000000,57.61,57.61,57.06,57.06,1726,0
+PSET.US,D,20230721,000000,57.58,57.58,57.4487,57.4487,977,0
+PSET.US,D,20230724,000000,57.46,57.5217,57.46,57.47,2059,0
+PSET.US,D,20230725,000000,57.9,58.084,57.9,58.0193,1364,0
+PSET.US,D,20230726,000000,57.81,58,57.68,57.89,4511,0
+PSET.US,D,20230727,000000,58.16,58.16,57.454,57.5447,1321,0
+PSET.US,D,20230728,000000,58.0399,58.08,58.0206,58.0206,487,0
+PSET.US,D,20230731,000000,57.99,57.99,57.84,57.8913,1463,0
+PSET.US,D,20230801,000000,57.9,58,57.79,58,6700,0
+PSET.US,D,20230802,000000,57.55,57.6099,57.24,57.24,5894,0
+PSET.US,D,20230803,000000,56.96,57.2779,56.96,56.96,2077,0
+PSET.US,D,20230804,000000,57.15,57.5767,56.828,56.828,2279,0
+PSET.US,D,20230807,000000,55.52,57.47,55.52,57.33,3288,0
+PSET.US,D,20230808,000000,57.01,57.089,57.01,57.089,1128,0
+PSET.US,D,20230809,000000,56.9,57.1036,56.62,56.7034,2023,0
+PSET.US,D,20230810,000000,56.75,56.8199,56.57,56.57,1560,0
+PSET.US,D,20230811,000000,56.4648,56.5,56.3803,56.3803,498,0
+PSET.US,D,20230814,000000,56.72,56.98,56.72,56.9565,1676,0
+PSET.US,D,20230815,000000,56.63,56.82,56.39,56.39,6966,0
+PSET.US,D,20230816,000000,56.44,56.44,56.0319,56.0319,672,0
+PSET.US,D,20230817,000000,56.06,56.06,55.43,55.43,3071,0
+PSET.US,D,20230818,000000,55.3,55.4,55.3,55.37,611,0
+PSET.US,D,20230821,000000,55.64,56.0344,55.64,56.03,557,0
+PSET.US,D,20230822,000000,56.44,56.44,55.72,55.83,4303,0
+PSET.US,D,20230823,000000,56.5,56.5595,56.44,56.44,867,0
+PSET.US,D,20230824,000000,56.89,56.9,55.8383,55.8383,6973,0
+PSET.US,D,20230825,000000,55.7701,56.27,55.7701,56.11,1411,0
+PSET.US,D,20230828,000000,56.52,56.6045,56.4,56.5522,5452,0
+PSET.US,D,20230829,000000,57.27,57.4,57.27,57.4,474,0
+PSET.US,D,20230830,000000,57.33,57.76,57.33,57.7,890,0
+PSET.US,D,20230831,000000,57.793,57.793,57.73,57.73,455,0
+PSET.US,D,20230901,000000,57.92,57.93,57.73,57.74,1096,0
+PSET.US,D,20230905,000000,57.5,57.5,57.27,57.27,521,0
+PSET.US,D,20230906,000000,56.8151,56.98,56.8151,56.9275,5693,0
+PSET.US,D,20230907,000000,55.96,56.73,55.96,56.6,8723,0
+PSET.US,D,20230908,000000,56.68,56.68,56.4152,56.4152,747,0
+PSET.US,D,20230911,000000,56.61,56.75,56.44,56.59,2002,0
+PSET.US,D,20230912,000000,56.17,56.4,56.08,56.1348,4814,0
+PSET.US,D,20230913,000000,56.09,56.43,56.03,56.2,5800,0
+PSET.US,D,20230914,000000,56.62,56.8,56.62,56.8,445,0
+PSET.US,D,20230915,000000,55.94,56.04,55.92,55.92,2450,0
+PSET.US,D,20230918,000000,56.0834,56.2118,56.06,56.06,686,0
+PSET.US,D,20230919,000000,56.1,56.13,55.67,56.13,2807,0
+PSET.US,D,20230920,000000,56.28,56.28,55.57,55.57,1083,0
+PSET.US,D,20230921,000000,54.985,54.985,54.6729,54.6729,1415,0
+PSET.US,D,20230922,000000,54.7871,54.88,54.7871,54.7898,1281,0
+PSET.US,D,20230925,000000,54.865,55.11,54.85,55.0392,3047,0
+PSET.US,D,20230926,000000,54.39,54.39,54.14,54.14,415,0
+PSET.US,D,20230927,000000,54.2202,54.35,53.9352,54.2611,2127,0
+PSET.US,D,20230928,000000,54.6428,54.77,54.6428,54.66,527,0
+PSET.US,D,20230929,000000,55.0101,55.0846,54.5728,54.5728,1416,0
+PSET.US,D,20231002,000000,54.57,54.57,54.17,54.5052,87983,0
+PSET.US,D,20231003,000000,53.99,53.99,53.591,53.736,940,0
+PSET.US,D,20231004,000000,54.3804,54.3804,54.3804,54.3804,218,0
+PSET.US,D,20231005,000000,54.02,54.31,53.97,54.23,866,0
+PSET.US,D,20231006,000000,54.5,55.0483,54.4387,54.96,1890,0
+PSET.US,D,20231009,000000,54.7,55.2959,54.7,55.2959,392,0
+PSET.US,D,20231010,000000,55.8101,55.8101,55.5749,55.5749,1773,0
+PSET.US,D,20231011,000000,55.56,55.88,55.56,55.8563,591,0
+PSET.US,D,20231012,000000,55.73,55.73,55.4491,55.4491,1151,0
+PSET.US,D,20231013,000000,55.38,55.38,54.93,54.96,23908,0
+PSET.US,D,20231016,000000,55.59,55.7098,55.59,55.6767,844,0
+PSET.US,D,20231017,000000,55.6535,55.6535,55.43,55.43,882,0
+PSET.US,D,20231018,000000,55.12,55.12,54.53,54.53,595,0
+PSET.US,D,20231019,000000,54.59,54.6,54.05,54.13,21536,0
+PSET.US,D,20231020,000000,53.57,53.8192,53.39,53.39,1499,0
+PSET.US,D,20231023,000000,53.33,53.58,53.33,53.43,721,0
+PSET.US,D,20231024,000000,53.38,53.699,53.38,53.58,1223,0
+PSET.US,D,20231025,000000,53.0176,53.0176,52.53,52.53,919,0
+PSET.US,D,20231026,000000,52.275,52.36,52.09,52.16,1498,0
+PSET.US,D,20231027,000000,52.1108,52.1108,51.81,51.82,3431,0
+PSET.US,D,20231030,000000,51.7312,52.05,51.67,52.05,619,0
+PSET.US,D,20231031,000000,52.15,52.4916,52.15,52.4916,514,0
+PSET.US,D,20231101,000000,53.004,53.004,53.004,53.004,254,0
+PSET.US,D,20231102,000000,53.61,54.17,53.61,54.17,1160,0
+PSET.US,D,20231103,000000,54.8201,54.9,54.82,54.9,543,0
+PSET.US,D,20231106,000000,54.95,54.99,54.67,54.99,1199,0
+PSET.US,D,20231107,000000,55.16,55.37,55.1599,55.27,2936,0
+PSET.US,D,20231108,000000,55.49,55.62,55.2465,55.5238,13503,0
+PSET.US,D,20231109,000000,55.52,55.66,55.11,55.11,4841,0
+PSET.US,D,20231110,000000,55.215,56.11,55.215,56.0556,3024,0
+PSET.US,D,20231113,000000,55.64,56.0399,55.64,55.87,1574,0
+PSET.US,D,20231114,000000,56.71,57.22,56.71,57.07,2345,0
+PSET.US,D,20231115,000000,57.52,57.52,57.2422,57.2422,967,0
+PSET.US,D,20231116,000000,57.18,57.3231,57.18,57.3231,1417,0
+PSET.US,D,20231117,000000,57.2047,57.273,57.1601,57.25,1729,0
+PSET.US,D,20231120,000000,57.5,57.7221,57.46,57.7221,185494,0
+PSET.US,D,20231121,000000,57.78,57.78,57.6,57.735,6353,0
+PSET.US,D,20231122,000000,57.875,58.0611,57.875,57.91,168481,0
+PSET.US,D,20231124,000000,58.01,58.01,57.94,57.99,26352,0
+PSET.US,D,20231127,000000,57.92,57.9334,57.78,57.78,1556,0
+PSET.US,D,20231128,000000,57.8445,57.8445,57.57,57.625,1054,0
+PSET.US,D,20231129,000000,57.97,57.97,57.73,57.73,2143,0
+PSET.US,D,20231130,000000,57.7735,57.99,57.704,57.99,1194,0
+PSET.US,D,20231201,000000,58.1609,58.48,58.1609,58.48,664,0
+PSET.US,D,20231204,000000,57.86,58.1615,57.86,58.16,1183,0
+PSET.US,D,20231205,000000,57.87,58.48,57.87,58.25,12848,0
+PSET.US,D,20231206,000000,58.4705,58.5399,58.13,58.13,90501,0
+PSET.US,D,20231207,000000,58.48,58.48,58.48,58.48,124,0
+PSET.US,D,20231208,000000,58.715,58.81,58.67,58.81,1319,0
+PSET.US,D,20231211,000000,59.05,59.41,59.05,59.38,2344,0
+PSET.US,D,20231212,000000,59.531,59.8,59.531,59.78,1707,0
+PSET.US,D,20231213,000000,60.11,60.74,59.9563,60.74,1796,0
+PSET.US,D,20231214,000000,60.66,60.85,60.66,60.8,824,0
+PSET.US,D,20231215,000000,60.8644,60.8912,60.6901,60.7688,1550,0
+PSET.US,D,20231218,000000,60.65,60.9973,60.621,60.89,2672,0
+PSET.US,D,20231219,000000,61.09,61.19,61.0187,61.19,4642,0
+PSET.US,D,20231220,000000,61.22,61.2201,60.22,60.22,1545,0
+PSET.US,D,20231221,000000,60.76,61.07,60.7237,61.07,690,0
+PSET.US,D,20231222,000000,60.92,61.24,60.92,61.01,9760,0
+PSET.US,D,20231226,000000,61.15,61.21,61.15,61.21,610,0
+PSET.US,D,20231227,000000,60.9,61.24,60.9,61.23,2212,0
+PSET.US,D,20231228,000000,61.42,61.43,61.2789,61.37,1419,0
+PSET.US,D,20231229,000000,61.49,61.49,61.25,61.26,1341,0
+PSET.US,D,20240102,000000,60.94,60.94,60.54,60.54,1814,0
+PSET.US,D,20240103,000000,59.6525,59.89,59.58,59.58,2762,0
+PSET.US,D,20240104,000000,59.81,59.81,59.41,59.41,1587,0
+PSET.US,D,20240105,000000,59.6267,59.6267,59.385,59.43,878,0
+PSET.US,D,20240108,000000,59.37,60.44,59.37,60.44,2101,0
+PSET.US,D,20240109,000000,60.3835,60.5121,60.3835,60.39,2529,0
+PSET.US,D,20240110,000000,60.565,60.8445,60.3401,60.8445,1833,0
+PSET.US,D,20240111,000000,60.92,60.9666,60.9199,60.9666,427,0
+PSET.US,D,20240112,000000,61.06,61.06,60.7501,60.93,1812,0
+PSET.US,D,20240116,000000,60.74,61.05,60.74,61.05,2351,0
+PSET.US,D,20240117,000000,60.4999,60.56,60.4561,60.56,532,0
+PSET.US,D,20240118,000000,61.0887,61.5,60.9335,61.5,982,0
+PSET.US,D,20240119,000000,61.81,62.27,61.81,62.25,2554,0
+PSET.US,D,20240122,000000,62.85,62.88,62.69,62.88,2567,0
+PSET.US,D,20240123,000000,62.69,62.7974,62.4771,62.7974,1971,0
+PSET.US,D,20240124,000000,62.82,63.03,62.48,62.48,1999,0
+PSET.US,D,20240125,000000,62.715,62.715,62.48,62.63,1170,0
+PSET.US,D,20240126,000000,62.56,62.93,62.51,62.63,4799,0
+PSET.US,D,20240129,000000,62.55,63.07,62.55,63.07,2168,0
+PSET.US,D,20240130,000000,62.98,63.28,62.98,63.28,5836,0
+PSET.US,D,20240131,000000,62.54,62.85,62.2536,62.2536,2408,0
+PSET.US,D,20240201,000000,62.59,63.23,62.4699,63.23,14573,0
+PSET.US,D,20240202,000000,62.86,63.89,62.86,63.71,9768,0
+PSET.US,D,20240205,000000,63.32,63.76,63.32,63.63,1711,0
+PSET.US,D,20240206,000000,63.38,63.78,63.35,63.7055,4322,0
+PSET.US,D,20240207,000000,64.04,64.4075,64.04,64.3526,3849,0
+PSET.US,D,20240208,000000,64.3917,64.58,64.3917,64.44,2850,0
+PSET.US,D,20240209,000000,64.85,65.07,64.85,65.07,1084,0
+PSET.US,D,20240212,000000,65.19,65.19,64.8296,64.83,1434,0
+PSET.US,D,20240213,000000,64.18,64.31,64.03,64.05,1869,0
+PSET.US,D,20240214,000000,64.385,64.88,64.385,64.8722,693,0
+PSET.US,D,20240215,000000,64.715,64.8904,64.6921,64.85,2650,0
+PSET.US,D,20240216,000000,64.99,65.25,64.67,64.67,2068,0
+PSET.US,D,20240220,000000,64.17,64.17,63.9126,64.08,2586,0
+PSET.US,D,20240221,000000,64.03,64.27,63.8101,64.27,1426,0
+PSET.US,D,20240222,000000,65.5845,65.97,65.5845,65.97,1446,0
+PSET.US,D,20240223,000000,66.14,66.25,66.0744,66.0744,1184,0
+PSET.US,D,20240226,000000,66.23,66.23,65.975,65.9915,1523,0
+PSET.US,D,20240227,000000,65.91,65.98,65.87,65.93,1572,0
+PSET.US,D,20240228,000000,65.95,65.97,65.75,65.75,1558,0
+PSET.US,D,20240229,000000,66.0999,66.18,66.0999,66.18,681,0
+PSET.US,D,20240301,000000,66.22,66.94,66.22,66.94,1685,0
+PSET.US,D,20240304,000000,67.0849,67.25,67.07,67.07,1367,0
+PSET.US,D,20240305,000000,66.14,66.21,65.88,66.09,1410,0
+PSET.US,D,20240306,000000,66.88,66.92,66.7099,66.77,985,0
+PSET.US,D,20240307,000000,67.06,67.7699,67.06,67.59,2307,0
+PSET.US,D,20240308,000000,68.12,68.12,66.98,66.98,3355,0
+PSET.US,D,20240311,000000,66.64,66.86,66.64,66.74,1857,0
+PSET.US,D,20240312,000000,67.61,67.79,67.2211,67.79,1271,0
+PSET.US,D,20240313,000000,67.47,67.52,67.3,67.3,1566,0
+PSET.US,D,20240314,000000,67.22,67.26,66.723,67.02,2991,0
+PSET.US,D,20240315,000000,66.53,66.53,66.39,66.39,2472,0
+PSET.US,D,20240318,000000,66.9337,66.9337,66.52,66.52,2161,0
+PSET.US,D,20240319,000000,66.39,67.13,66.39,67.13,952,0
+PSET.US,D,20240320,000000,67.05,67.54,66.85,67.54,2357,0
+PSET.US,D,20240321,000000,67.92,68.12,67.88,67.88,2144,0
+PSET.US,D,20240322,000000,67.83,68.1,67.81,67.9381,7167,0
+PSET.US,D,20240325,000000,67.69,67.69,67.38,67.38,1393,0
+PSET.US,D,20240326,000000,67.56,67.6962,67.2884,67.2884,1307,0
+PSET.US,D,20240327,000000,67.48,67.67,67.19,67.63,4035,0
+PSET.US,D,20240328,000000,67.7913,67.88,67.76,67.82,1576,0
+PSET.US,D,20240401,000000,67.81,67.81,67.35,67.4,698,0
+PSET.US,D,20240402,000000,66.647,66.9161,66.64,66.9161,1745,0
+PSET.US,D,20240403,000000,67.21,67.264,67.17,67.17,16848,0
+PSET.US,D,20240404,000000,67.5652,67.5652,66.25,66.25,2841,0
+PSET.US,D,20240405,000000,66.6799,67.13,66.6552,66.96,2489,0
+PSET.US,D,20240408,000000,67.24,67.24,67.0626,67.0626,1158,0
+PSET.US,D,20240409,000000,66.83,67.2,66.83,67.2,710,0
+PSET.US,D,20240410,000000,66.13,66.52,66.13,66.31,2197,0
+PSET.US,D,20240411,000000,66.43,66.98,66.3293,66.98,1814,0
+PSET.US,D,20240412,000000,65.78,65.82,65.78,65.82,431,0
+PSET.US,D,20240415,000000,65.87,65.87,65.0084,65.0084,2266,0
+PSET.US,D,20240416,000000,64.9375,65.38,64.9375,64.95,1619,0
+PSET.US,D,20240417,000000,64.3358,64.3358,64.3358,64.3358,257,0
+PSET.US,D,20240418,000000,63.84,63.84,63.7634,63.81,1628,0
+PSET.US,D,20240419,000000,62.97,63.05,62.65,62.69,1516,0
+PSET.US,D,20240422,000000,62.8132,63.6749,62.8132,63.27,1174,0
+PSET.US,D,20240423,000000,64.2372,64.4099,64.18,64.33,4806,0
+PSET.US,D,20240424,000000,64.59,64.59,64.36,64.43,1199,0
+PSET.US,D,20240425,000000,64.14,64.2,64.07,64.14,3077,0
+PSET.US,D,20240426,000000,64.92,64.97,64.92,64.97,329,0
+PSET.US,D,20240429,000000,65.0608,65.1441,64.88,65.06,4692,0
+PSET.US,D,20240430,000000,64.73,64.9125,63.88,63.88,2985,0
+PSET.US,D,20240501,000000,63.35,63.8299,63.3,63.36,1601,0
+PSET.US,D,20240502,000000,63.68,64.07,63.62,64.04,1923,0
+PSET.US,D,20240503,000000,64.89,65.0101,64.81,65.01,6670,0
+PSET.US,D,20240506,000000,65.479,65.76,65.479,65.76,762,0
+PSET.US,D,20240507,000000,65.86,66.1,65.75,65.75,577,0
+PSET.US,D,20240508,000000,65.71,65.82,65.71,65.82,1297,0
+PSET.US,D,20240509,000000,65.73,66,65.71,66,2391,0
+PSET.US,D,20240510,000000,66.2629,66.2629,66.1159,66.2299,1214,0
+PSET.US,D,20240513,000000,66.37,66.37,66.02,66.02,1105,0
+PSET.US,D,20240514,000000,66.09,66.4,65.97,66.4,3531,0
+PSET.US,D,20240515,000000,67.08,67.38,67.07,67.38,1119,0
+PSET.US,D,20240516,000000,67.235,67.235,66.84,66.84,2189,0
+PSET.US,D,20240517,000000,67.0168,67.0168,66.75,66.99,1232,0
+PSET.US,D,20240520,000000,66.75,67.45,66.75,67.2,6073,0
+PSET.US,D,20240521,000000,67.18,67.21,66.991,67.13,2190,0
+PSET.US,D,20240522,000000,67.28,67.38,67.0492,67.17,3002,0
+PSET.US,D,20240523,000000,66.8832,66.8832,66.412,66.67,2753,0
+PSET.US,D,20240524,000000,66.9,67.18,66.9,66.9709,6341,0
+PSET.US,D,20240528,000000,67.0479,67.0479,66.7304,66.77,697,0
+PSET.US,D,20240529,000000,66.5699,66.5699,66.27,66.3011,2941,0
+PSET.US,D,20240530,000000,65.9301,65.94,65.7708,65.78,2724,0
+PSET.US,D,20240531,000000,65.8,65.81,65.03,65.81,1994,0
+PSET.US,D,20240603,000000,65.44,66.2,65.37,65.61,1439,0
+PSET.US,D,20240604,000000,65.34,65.5999,65.34,65.5533,1538,0
+PSET.US,D,20240605,000000,66.2546,66.6296,66.19,66.6296,1623,0
+PSET.US,D,20240606,000000,66.4905,66.62,66.49,66.6151,2738,0
+PSET.US,D,20240607,000000,66.6999,66.7,66.6,66.6,1345,0
+PSET.US,D,20240610,000000,66.63,66.86,66.63,66.71,1560,0
+PSET.US,D,20240611,000000,66.45,66.9916,66.45,66.9916,1284,0
+PSET.US,D,20240612,000000,68.055,68.2456,67.93,67.9966,4298,0
+PSET.US,D,20240613,000000,68.044,68.41,68.044,68.33,1510,0
+PSET.US,D,20240614,000000,67.8077,67.97,67.8077,67.97,765,0
+PSET.US,D,20240617,000000,68.08,69.04,68.02,69,1679,0
+PSET.US,D,20240618,000000,69.21,69.21,68.98,69.1511,1648,0
+PSET.US,D,20240620,000000,69.21,69.21,68.52,68.52,1725,0
+PSET.US,D,20240621,000000,68.6677,68.6677,68.5195,68.6122,568,0
+PSET.US,D,20240624,000000,68.64,68.7086,68.04,68.04,723,0
+PSET.US,D,20240625,000000,68.1299,68.35,68.1101,68.35,1762,0
+PSET.US,D,20240626,000000,68.14,68.14,67.91,68.09,1112,0
+PSET.US,D,20240627,000000,68.2,68.32,68.07,68.32,1588,0
+PSET.US,D,20240628,000000,68.54,68.669,68.23,68.27,2189,0
+PSET.US,D,20240701,000000,67.97,68.079,67.7526,67.94,3532,0
+PSET.US,D,20240702,000000,67.9399,68.2827,67.9257,68.26,2836,0
+PSET.US,D,20240703,000000,68.42,68.81,68.4106,68.81,2485,0
+PSET.US,D,20240705,000000,68.74,69.13,68.74,68.98,1696,0
+PSET.US,D,20240708,000000,69.2379,69.32,69.2379,69.32,528,0
+PSET.US,D,20240709,000000,69.19,69.19,68.98,68.98,1575,0
+PSET.US,D,20240710,000000,69.618,69.78,69.618,69.78,1093,0
+PSET.US,D,20240711,000000,69.65,69.65,69.36,69.36,2165,0
+PSET.US,D,20240712,000000,70.13,70.3292,69.9443,69.9443,548,0
+PSET.US,D,20240715,000000,70.43,70.4445,70.24,70.24,709,0
+PSET.US,D,20240716,000000,70.77,70.77,70.77,70.77,307,0
+PSET.US,D,20240717,000000,69.47,69.55,69.14,69.14,3519,0
+PSET.US,D,20240718,000000,68.98,68.98,68.52,68.52,2167,0
+PSET.US,D,20240719,000000,67.87,67.87,67.87,67.87,404,0
+PSET.US,D,20240722,000000,68.74,69.15,68.74,69.02,477,0
+PSET.US,D,20240723,000000,69.0275,69.0275,68.8301,68.91,516,0
+PSET.US,D,20240724,000000,67.452,67.452,66.85,66.85,963,0
+PSET.US,D,20240725,000000,67,67.4515,66.3486,66.3486,1216,0
+PSET.US,D,20240726,000000,67,67.36,67,67.36,520,0
+PSET.US,D,20240729,000000,67.62,67.62,67.2731,67.2731,572,0
+PSET.US,D,20240730,000000,66.84,66.93,66.82,66.93,1103,0
+PSET.US,D,20240731,000000,68.3183,68.37,68.11,68.3368,619,0
+PSET.US,D,20240801,000000,67.3123,67.3123,66.7399,66.77,704,0
+PSET.US,D,20240802,000000,64.99,65.34,64.94,65.31,614,0
+PSET.US,D,20240805,000000,62.16,64.21,62.16,63.61,1828,0
+PSET.US,D,20240806,000000,65.11,65.11,64.44,64.44,1822,0
+PSET.US,D,20240807,000000,64.49,64.49,63.6631,63.6631,832,0
+PSET.US,D,20240808,000000,64.9,65.3734,64.9,65.3734,604,0
+PSET.US,D,20240809,000000,65.13,65.725,65.13,65.56,917,0
+PSET.US,D,20240812,000000,65.75,65.75,65.41,65.41,1531,0
+PSET.US,D,20240813,000000,66.26,66.74,66.26,66.7386,1672,0
+PSET.US,D,20240814,000000,66.74,66.95,66.74,66.81,740,0
+PSET.US,D,20240815,000000,68.269,68.269,68.1882,68.1882,307,0
+PSET.US,D,20240816,000000,68.1,68.4,68.1,68.4,958,0
+PSET.US,D,20240819,000000,68.35,68.9234,68.35,68.9234,1152,0
+PSET.US,D,20240820,000000,69.0135,69.04,68.72,68.98,978,0
+PSET.US,D,20240821,000000,69.46,69.6,69.46,69.6,1557,0
+PSET.US,D,20240822,000000,68.86,68.91,68.8224,68.91,1962,0
+PSET.US,D,20240823,000000,69.44,69.62,69.44,69.58,1403,0
+PSET.US,D,20240826,000000,69.56,69.56,69.1,69.12,1416,0
+PSET.US,D,20240827,000000,69.21,69.23,69.0925,69.17,1298,0
+PSET.US,D,20240828,000000,69.03,69.21,68.62,68.62,2683,0
+PSET.US,D,20240829,000000,69.45,69.4501,68.75,68.75,678,0
+PSET.US,D,20240830,000000,69.4,69.4,69.4,69.4,173,0
+PSET.US,D,20240903,000000,68.2899,68.2899,67.2202,67.48,573,0
+PSET.US,D,20240904,000000,67.5175,67.5175,67.29,67.29,341,0
+PSET.US,D,20240905,000000,66.74,67.1323,66.74,66.94,1699,0
+PSET.US,D,20240906,000000,66.75,67.1,65.83,65.83,1872,0
+PSET.US,D,20240909,000000,66.32,66.75,66.32,66.6651,1724,0
+PSET.US,D,20240910,000000,66.7,67.02,66.68,67.02,2241,0
+PSET.US,D,20240911,000000,66.7975,68.0612,66.24,68.0612,1644,0
+PSET.US,D,20240912,000000,68.25,68.4,68.25,68.4,3651,0
+PSET.US,D,20240913,000000,68.9384,69.2,68.9384,69.18,2398,0
+PSET.US,D,20240916,000000,68.9038,69.17,68.9038,69.17,1035,0
+PSET.US,D,20240917,000000,69.68,69.7,69.16,69.37,1907,0
+PSET.US,D,20240918,000000,69.36,69.8601,69.12,69.1218,1103,0
+PSET.US,D,20240919,000000,70.5,70.84,70.5,70.72,1723,0
+PSET.US,D,20240920,000000,70.15,70.38,70.1001,70.3056,1077,0
+PSET.US,D,20240923,000000,70.57,70.57,70.42,70.5169,4130,0
+PSET.US,D,20240924,000000,70.55,70.79,70.55,70.79,560,0
+PSET.US,D,20240925,000000,70.7107,70.7107,70.42,70.54,1952,0
+PSET.US,D,20240926,000000,71.3582,71.5,71.0862,71.5,920,0
+PSET.US,D,20240927,000000,71.12,71.12,71.0886,71.0886,533,0
+PSET.US,D,20240930,000000,70.87,71.17,70.87,71.17,347,0
+PSET.US,D,20241001,000000,70.3,70.53,70.2157,70.2157,3862,0
+PSET.US,D,20241002,000000,70.51,70.51,70.51,70.51,445,0
+PSET.US,D,20241003,000000,70.08,70.29,70.08,70.29,468,0
+PSET.US,D,20241004,000000,70.42,70.91,70.42,70.91,743,0
+PSET.US,D,20241007,000000,70.71,70.71,70.31,70.31,2074,0
+PSET.US,D,20241008,000000,70.68,71.22,70.605,71.1,1845,0
+PSET.US,D,20241009,000000,71.3208,71.76,71.32,71.72,2367,0
+PSET.US,D,20241010,000000,71.44,71.56,71.44,71.44,740,0
+PSET.US,D,20241011,000000,71.48,71.915,71.48,71.89,1366,0
+PSET.US,D,20241014,000000,72.4023,72.68,72.39,72.5469,688,0
+PSET.US,D,20241015,000000,72.1308,72.1308,71.61,71.7,1140,0
+PSET.US,D,20241016,000000,71.69,71.74,71.5935,71.7136,1459,0
+PSET.US,D,20241017,000000,71.98,71.99,71.8838,71.8856,2322,0
+PSET.US,D,20241018,000000,72.2425,72.3059,72.1965,72.3059,1622,0
+PSET.US,D,20241021,000000,72.02,72.09,72.02,72.07,700,0
+PSET.US,D,20241022,000000,71.5663,71.87,71.53,71.65,1196,0
+PSET.US,D,20241023,000000,71.39,71.39,70.9707,71.0588,633,0
+PSET.US,D,20241024,000000,70.72,71,70.71,70.87,1512,0
+PSET.US,D,20241025,000000,71.5322,71.535,70.91,70.91,1037,0
+PSET.US,D,20241028,000000,71.3817,71.3817,71.22,71.2292,1792,0
+PSET.US,D,20241029,000000,71.695,71.695,71.67,71.67,288,0
+PSET.US,D,20241030,000000,71.51,71.548,71.16,71.16,1224,0
+PSET.US,D,20241031,000000,70.25,70.25,69.39,69.39,2691,0
+PSET.US,D,20241104,000000,70.1172,70.1172,69.98,69.98,445,0
+PSET.US,D,20241105,000000,70.6906,70.74,70.6906,70.74,527,0
+PSET.US,D,20241106,000000,71.995,72.53,71.995,72.52,1132,0
+PSET.US,D,20241107,000000,73.07,73.2,73,73.2,751,0
+PSET.US,D,20241108,000000,73.23,73.2301,73.18,73.18,656,0
+PSET.US,D,20241111,000000,73.4,73.4,73.08,73.08,1148,0
+PSET.US,D,20241112,000000,73.0313,73.0313,72.9425,72.9425,956,0
+PSET.US,D,20241113,000000,73.05,73.19,73.0229,73.06,1482,0
+PSET.US,D,20241114,000000,73.05,73.0598,72.35,72.4,3920,0
+PSET.US,D,20241115,000000,71.2399,71.2399,71.02,71.02,1274,0
+PSET.US,D,20241118,000000,71.25,71.36,71.24,71.36,3448,0
+PSET.US,D,20241119,000000,71.22,71.5235,71.22,71.5235,648,0
+PSET.US,D,20241120,000000,71.1672,71.64,71.1672,71.64,1012,0
+PSET.US,D,20241121,000000,72.0576,72.27,72.0576,72.27,898,0
+PSET.US,D,20241122,000000,72.43,72.66,72.43,72.66,796,0
+PSET.US,D,20241125,000000,73.25,73.25,72.75,73.03,1129,0
+PSET.US,D,20241126,000000,73.13,73.26,73.13,73.17,1078,0
+PSET.US,D,20241127,000000,72.6645,72.77,72.6645,72.7647,957,0
+PSET.US,D,20241129,000000,73.29,73.29,73.23,73.23,309,0
+PSET.US,D,20241202,000000,73.14,73.61,73.14,73.51,3220,0
+PSET.US,D,20241203,000000,73.2874,73.55,73.2874,73.53,1856,0
+PSET.US,D,20241204,000000,74.2303,74.334,74.04,74.29,18322,0
+PSET.US,D,20241205,000000,73.88,73.99,73.7851,73.7851,1353,0
+PSET.US,D,20241206,000000,74.3624,74.43,74.21,74.21,786,0
+PSET.US,D,20241209,000000,74.25,74.25,73.785,73.89,945,0
+PSET.US,D,20241210,000000,73.66,73.66,73.21,73.21,2948,0
+PSET.US,D,20241211,000000,73.71,74.12,73.71,74.0324,4399,0
+PSET.US,D,20241212,000000,73.818,73.925,73.818,73.86,1810,0
+PSET.US,D,20241213,000000,73.69,74.02,73.69,74.02,1050,0
+PSET.US,D,20241216,000000,74.35,74.37,74.35,74.35,529,0
+PSET.US,D,20241217,000000,74.03,74.1036,73.7,73.8327,2675,0
+PSET.US,D,20241218,000000,73.99,74.07,71.74,71.74,2492,0
+PSET.US,D,20241219,000000,71.89,72.05,71.61,71.61,1487,0
+PSET.US,D,20241220,000000,72.1295,72.8527,72.1295,72.3228,1146,0
+PSET.US,D,20241223,000000,72.1901,72.85,72.1901,72.85,1825,0
+PSET.US,D,20241224,000000,72.83,73.34,72.83,73.34,1000,0
+PSET.US,D,20241226,000000,73.3809,73.69,73.3809,73.61,3355,0
+PSET.US,D,20241227,000000,72.48,72.72,72.3698,72.72,1278,0
+PSET.US,D,20241230,000000,71.45,71.89,71.45,71.89,660,0
+PSET.US,D,20241231,000000,72.25,72.25,71.52,71.57,9059,0
+PSET.US,D,20250102,000000,71.66,71.66,71.2588,71.2588,1053,0
+PSET.US,D,20250103,000000,71.87,72.26,71.87,72.18,3518,0
+PSET.US,D,20250106,000000,73.2998,73.3,72.74,72.89,2561,0
+PSET.US,D,20250107,000000,72.44,72.44,72.0686,72.0686,748,0
+PSET.US,D,20250108,000000,71.635,72.31,71.635,72.31,1260,0
+PSET.US,D,20250110,000000,71.1963,71.45,70.96,70.97,1404,0
+PSET.US,D,20250113,000000,70.77,71.13,70.65,71.13,2040,0
+PSET.US,D,20250114,000000,71.5,71.5919,71.2083,71.42,2482,0
+PSET.US,D,20250115,000000,72.43,72.6238,72.18,72.4863,2408,0
+PSET.US,D,20250116,000000,72.74,72.981,72.6,72.66,2232,0
+PSET.US,D,20250117,000000,73.5585,73.601,73.45,73.45,3984,0
+PSET.US,D,20250121,000000,73.995,74.15,73.995,74.1368,1951,0
+PSET.US,D,20250122,000000,74.96,75.18,74.96,75.1,3020,0
+PSET.US,D,20250123,000000,74.73,75.27,74.73,75.27,2195,0
+PSET.US,D,20250124,000000,75.56,75.56,74.87,75.0618,3471,0
+PSET.US,D,20250127,000000,73.4,73.4,72.92,73.06,1472,0
+PSET.US,D,20250128,000000,73.35,73.71,73.35,73.6563,1390,0
+PSET.US,D,20250129,000000,73.445,73.445,73.4168,73.4168,1042,0
+PSET.US,D,20250130,000000,73.88,74.127,73.88,74.127,206,0
+PSET.US,D,20250131,000000,74.56,74.72,73.685,73.7674,90414,0
+PSET.US,D,20250203,000000,72.28,73.34,72.28,72.97,805,0
+PSET.US,D,20250204,000000,73.38,73.39,73.28,73.39,3891,0
+PSET.US,D,20250205,000000,73.22,73.88,73.22,73.88,1816,0
+PSET.US,D,20250206,000000,73.82,73.8236,73.63,73.74,1804,0
+PSET.US,D,20250207,000000,73.95,74.0128,72.89,73.06,1251,0
+PSET.US,D,20250210,000000,73.69,73.69,73.61,73.6243,1787,0
+PSET.US,D,20250211,000000,73.5,73.61,73.38,73.61,3233,0
+PSET.US,D,20250212,000000,73.1,73.3,72.85,73.26,2277,0
+PSET.US,D,20250213,000000,73.14,73.55,73.07,73.55,2129,0
+PSET.US,D,20250214,000000,73.695,73.7199,73.5846,73.5846,1601,0
+PSET.US,D,20250218,000000,73.77,73.77,73.3467,73.61,4496,0
+PSET.US,D,20250219,000000,73.2455,73.62,73.2455,73.62,3106,0
+PSET.US,D,20250220,000000,73.2007,73.46,73.14,73.46,1407,0
+PSET.US,D,20250221,000000,73.63,73.63,71.97,71.97,2075,0
+PSET.US,D,20250224,000000,72.06,72.06,71.75,71.75,1178,0
+PSET.US,D,20250225,000000,71.12,71.292,70.98,70.99,1838,0
+PSET.US,D,20250226,000000,71.8062,71.8062,71.025,71.3,709,0
+PSET.US,D,20250227,000000,71.0801,71.0801,69.63,69.63,1542,0
+PSET.US,D,20250228,000000,69.73,70.35,69.27,70.35,2466,0
+PSET.US,D,20250303,000000,70.62,70.62,68.53,68.94,1968,0
+PSET.US,D,20250304,000000,68.13,68.8,67.7649,68.23,4438,0
+PSET.US,D,20250305,000000,68.595,69.43,68.17,69.34,1854,0
+PSET.US,D,20250306,000000,68.34,68.9499,67.98,67.98,1937,0
+PSET.US,D,20250307,000000,67.94,68.57,67.94,68.57,896,0
+PSET.US,D,20250310,000000,67.34,67.34,66.2,66.7,2990,0
+PSET.US,D,20250311,000000,66.54,66.78,65.9283,66.24,5580,0
+PSET.US,D,20250312,000000,66.598,66.84,66.41,66.4673,5905,0
+PSET.US,D,20250313,000000,66.27,66.42,65.47,65.47,1554,0
+PSET.US,D,20250314,000000,66.34,67.2553,66.2102,67.2553,3743,0
+PSET.US,D,20250317,000000,67.09,67.97,67.09,67.62,3881,0
+PSET.US,D,20250318,000000,67.0163,67.039,66.82,66.98,2190,0
+PSET.US,D,20250319,000000,67.33,67.72,67.2399,67.72,2723,0
+PSET.US,D,20250320,000000,67.41,67.42,67.0742,67.24,6776,0
+PSET.US,D,20250321,000000,66.45,67.12,66.45,67.12,1737,0
+PSET.US,D,20250324,000000,68.27,68.46,68.27,68.34,1626,0
+PSET.US,D,20250325,000000,68.68,68.68,68.415,68.57,1058,0
+PSET.US,D,20250326,000000,67.51,67.65,67.44,67.65,1807,0
+PSET.US,D,20250327,000000,67.03,67.53,67.03,67.2491,11408,0
+PSET.US,D,20250328,000000,66.93,66.93,65.6,65.71,7034,0
+PSET.US,D,20250331,000000,65.06,66.11,64.95,66.01,2490,0
+PSET.US,D,20250401,000000,65.38,66.32,65.38,66.27,3647,0
+PSET.US,D,20250402,000000,66.04,67.06,66,66.84,4018,0
+PSET.US,D,20250403,000000,64.415,64.415,63.395,63.395,3903,0
+PSET.US,D,20250404,000000,60.55,60.855,59.66,59.66,2007,0
+PSET.US,D,20250407,000000,59.94,61.64,58.9,59.7,7850,0
+PSET.US,D,20250408,000000,61.61,61.6101,58.373,58.64,205013,0
+PSET.US,D,20250409,000000,59.17,64.49,58.85,64.49,5872,0
+PSET.US,D,20250410,000000,62.3877,62.4615,60.38,61.99,2548,0
+PSET.US,D,20250411,000000,62.1056,63.42,61.71,63.3,9542,0
+PSET.US,D,20250414,000000,64.44,64.44,63.56,63.72,4526,0
+PSET.US,D,20250415,000000,63.9546,64.0157,63.55,63.55,1562,0
+PSET.US,D,20250416,000000,63.14,63.14,62.1243,62.17,1613,0
+PSET.US,D,20250417,000000,62.16,62.36,61.99,62.1458,2440,0
+PSET.US,D,20250421,000000,60.95,60.95,60.08,60.75,1290,0
+PSET.US,D,20250422,000000,61.9399,62.52,61.8236,62.3978,6191,0
+PSET.US,D,20250423,000000,64.42,64.58,63.33,63.47,7173,0
+PSET.US,D,20250424,000000,63.46,64.8936,63.46,64.8936,4412,0
+PSET.US,D,20250425,000000,64.55,65.15,64.55,65.15,1990,0
+PSET.US,D,20250428,000000,65.62,65.62,64.5605,65.07,6210,0
+PSET.US,D,20250429,000000,65.2859,65.7798,65.14,65.77,3470,0
+PSET.US,D,20250430,000000,65.73,66.09,64.825,66.09,4822,0
+PSET.US,D,20250501,000000,66.8135,66.8135,66.41,66.41,774,0
+PSET.US,D,20250502,000000,67.13,67.35,67.13,67.35,1029,0
+PSET.US,D,20250505,000000,67.43,67.43,67.05,67.05,1048,0
+PSET.US,D,20250506,000000,66.78,66.84,66.76,66.8,2507,0
+PSET.US,D,20250507,000000,66.8896,67.16,66.8896,67.16,2076,0
+PSET.US,D,20250508,000000,68.4,68.4,67.83,67.83,2271,0
+PSET.US,D,20250509,000000,67.64,67.72,67.3901,67.72,60814,0
+PSET.US,D,20250512,000000,69.575,70.0394,69.575,70.0394,1159,0
+PSET.US,D,20250513,000000,70.66,70.89,70.66,70.75,3390,0
+PSET.US,D,20250514,000000,71.14,71.14,70.62,70.74,3929,0
+PSET.US,D,20250515,000000,70.7795,71.06,70.7795,70.8637,2991,0
+PSET.US,D,20250516,000000,70.96,71.53,70.96,71.52,12584,0
+PSET.US,D,20250519,000000,71.3299,71.58,71.3099,71.4272,2380,0
+PSET.US,D,20250520,000000,71.345,71.345,71.27,71.27,979,0
+PSET.US,D,20250521,000000,70.94,71.07,69.96,69.98,6514,0
+PSET.US,D,20250522,000000,69.93,70.28,69.77,69.91,5633,0
+PSET.US,D,20250523,000000,69.42,69.54,69.39,69.39,3647,0
+PSET.US,D,20250527,000000,70.44,70.939,70.44,70.8284,3221,0
+PSET.US,D,20250528,000000,70.77,70.77,70.2187,70.2187,1983,0
+PSET.US,D,20250529,000000,70.39,70.39,70.15,70.24,2359,0
+PSET.US,D,20250530,000000,70.21,70.21,69.629,70.06,2781,0
+PSET.US,D,20250602,000000,69.905,70.3,69.905,70.255,2861,0
+PSET.US,D,20250603,000000,70.3,70.9,70.3,70.9,2807,0
+PSET.US,D,20250604,000000,71.23,71.24,71.02,71.02,1067,0
+PSET.US,D,20250605,000000,71.635,71.635,70.97,70.97,2581,0
+PSET.US,D,20250606,000000,71.6,71.6287,71.55,71.6287,1294,0
+PSET.US,D,20250609,000000,71.7246,71.74,71.48,71.48,3975,0
+PSET.US,D,20250610,000000,71.64,71.64,71.44,71.5905,2032,0
+PSET.US,D,20250611,000000,71.73,71.79,71.41,71.41,1337,0
+PSET.US,D,20250612,000000,71.18,71.48,71.18,71.35,2682,0
+PSET.US,D,20250613,000000,70.535,70.8139,70.1687,70.1687,2746,0
+PSET.US,D,20250616,000000,71.25,71.39,71.19,71.26,2785,0
+PSET.US,D,20250617,000000,71.1,71.12,70.5622,70.5622,5167,0
+PSET.US,D,20250618,000000,70.58,70.96,70.46,70.46,3871,0
+PSET.US,D,20250620,000000,70.35,71,70.31,70.39,4021,0
+PSET.US,D,20250623,000000,69.76,71.08,69.76,71.08,2122,0
+PSET.US,D,20250624,000000,71.98,72.07,71.95,71.95,3293,0
+PSET.US,D,20250625,000000,72.12,72.14,71.9443,72.1,3169,0
+PSET.US,D,20250626,000000,72.2601,72.58,72.2601,72.55,2205,0
+PSET.US,D,20250627,000000,73.2805,73.3569,72.82,73.07,2309,0
+PSET.US,D,20250630,000000,73.2014,73.6,73.2014,73.6,1232,0
+PSET.US,D,20250701,000000,73.55,73.61,73.31,73.52,2931,0
+PSET.US,D,20250702,000000,73.5068,73.7,73.5068,73.7,1975,0
+PSET.US,D,20250703,000000,73.91,74.46,73.91,74.35,2082,0
+PSET.US,D,20250707,000000,73.89,74.1476,73.59,73.72,4386,0
+PSET.US,D,20250708,000000,73.68,73.79,73.68,73.69,2763,0
+PSET.US,D,20250709,000000,73.6799,74.16,73.62,74.16,3770,0
+PSET.US,D,20250710,000000,74.24,74.35,74.1,74.1,1517,0
+PSET.US,D,20250711,000000,73.89,73.91,73.75,73.75,908,0
+PSET.US,D,20250714,000000,73.5201,73.72,73.5201,73.7,708,0
+PSET.US,D,20250715,000000,73.745,73.745,73.52,73.52,3737,0
+PSET.US,D,20250716,000000,73.42,73.7278,73.31,73.7278,4959,0
+PSET.US,D,20250717,000000,74.06,74.52,74.01,74.5064,18001,0
+PSET.US,D,20250718,000000,74.58,74.58,74.23,74.3422,2567,0
+PSET.US,D,20250721,000000,74.4,74.74,74.2503,74.2503,6506,0
+PSET.US,D,20250722,000000,74.2,74.56,74.19,74.5138,3586,0
+PSET.US,D,20250723,000000,74.99,74.99,74.91,74.921,2416,0
+PSET.US,D,20250724,000000,75.314,75.36,75.195,75.2331,8511,0
+PSET.US,D,20250725,000000,75.39,75.76,75.39,75.7108,16554,0
+PSET.US,D,20250728,000000,75.85,75.89,75.59,75.6734,8809,0
+PSET.US,D,20250729,000000,76,76.01,75.5378,75.5378,6706,0
+PSET.US,D,20250730,000000,75.68,75.68,75.0079,75.2472,5385,0
+PSET.US,D,20250731,000000,75.7499,75.7499,74.9053,74.9053,6219,0
+PSET.US,D,20250801,000000,73.555,73.7,73.3,73.5048,24803,0
+PSET.US,D,20250804,000000,74.395,74.5254,74.37,74.5254,4244,0
+PSET.US,D,20250805,000000,74.74,74.7763,74.1879,74.1879,4274,0
+PSET.US,D,20250806,000000,74.297,74.53,73.99,74.48,45163,0
+PSET.US,D,20250807,000000,74.85,74.85,74.04,74.2569,5420,0
+PSET.US,D,20250808,000000,74.75,74.75,74.63,74.6814,5232,0
+PSET.US,D,20250811,000000,74.49,74.56,74.3089,74.3089,2709,0
+PSET.US,D,20250812,000000,74.7799,75.1767,74.7799,75.1767,2915,0
+PSET.US,D,20250813,000000,75.39,75.723,75.29,75.723,4581,0
+PSET.US,D,20250814,000000,75.27,75.4947,75.145,75.4947,3053,0
+PSET.US,D,20250815,000000,75.1406,75.24,75.13,75.135,4663,0
+PSET.US,D,20250818,000000,75.2514,75.3718,75.17,75.3718,2354,0
+PSET.US,D,20250819,000000,75.3186,75.3186,74.92,75.018,6095,0
+PSET.US,D,20250820,000000,74.53,74.8446,74.3214,74.8446,1914,0
+PSET.US,D,20250821,000000,74.63,74.67,74.23,74.4086,4250,0
+PSET.US,D,20250822,000000,75.3668,75.718,75.3668,75.5691,5002,0
+PSET.US,D,20250825,000000,75.42,75.52,75.2114,75.2114,2799,0
+PSET.US,D,20250826,000000,75.18,75.4231,75.055,75.4231,2017,0
+PSET.US,D,20250827,000000,75.42,75.6747,75.36,75.6747,4613,0
+PSET.US,D,20250828,000000,75.7982,75.9091,75.795,75.9091,1764,0
+PSET.US,D,20250829,000000,75.3915,75.5,75.39,75.4949,1897,0
+PSET.US,D,20250902,000000,74.65,74.8512,74.27,74.8512,3731,0
+PSET.US,D,20250903,000000,75,75.0602,74.71,75.0602,6709,0
+PSET.US,D,20250904,000000,75.16,75.7315,75.16,75.7315,4317,0
+PSET.US,D,20250905,000000,75.96,75.96,75.5936,75.7028,2435,0
+PSET.US,D,20250908,000000,75.9314,75.9914,75.77,75.9465,2174,0
+PSET.US,D,20250909,000000,75.55,75.7556,75.55,75.7556,8661,0
+PSET.US,D,20250910,000000,75.8768,75.8768,75.32,75.4932,1914,0
+PSET.US,D,20250911,000000,76.1268,76.405,76.1268,76.405,1438,0
+PSET.US,D,20250912,000000,75.99,75.99,75.88,75.8971,2499,0
+PSET.US,D,20250915,000000,76.13,76.13,75.9769,75.9769,2961,0
+PSET.US,D,20250916,000000,75.9485,75.9485,75.82,75.8382,1243,0
+PSET.US,D,20250917,000000,75.96,76.1,75.7324,75.7324,2044,0
+PSET.US,D,20250918,000000,76.27,76.365,76.1813,76.1813,1309,0
+PSET.US,D,20250919,000000,76.2415,76.3553,76.2415,76.3553,1130,0
+PSET.US,D,20250922,000000,76.44,76.7238,76.44,76.7238,10242,0
+PSET.US,D,20250923,000000,76.69,76.69,75.99,76.0902,4663,0
+PSET.US,D,20250924,000000,75.89,75.89,75.69,75.7494,3055,0
+PSET.US,D,20250925,000000,75.27,75.3149,75.19,75.2448,1910,0
+PSET.US,D,20250926,000000,75.5291,75.752,75.49,75.7211,2018,0
+PSET.US,D,20250929,000000,75.93,75.9799,75.71,75.7267,4133,0
+PSET.US,D,20250930,000000,75.81,76.1086,75.75,76.1086,960,0
+PSET.US,D,20251001,000000,75.84,76.3,75.84,76.2578,824,0
+PSET.US,D,20251002,000000,76.535,76.82,76.535,76.6971,1335,0
+PSET.US,D,20251003,000000,77.22,77.22,76.8481,76.8481,2376,0
+PSET.US,D,20251006,000000,76.72,77.06,76.72,76.9077,983,0
+PSET.US,D,20251007,000000,77,77,76.38,76.4678,1766,0
+PSET.US,D,20251008,000000,76.9215,76.98,76.9215,76.967,1417,0
+PSET.US,D,20251009,000000,76.5815,76.5815,76.5327,76.5327,674,0
+PSET.US,D,20251010,000000,76.6699,76.6699,74.5929,74.5929,3120,0
+PSET.US,D,20251013,000000,75.6496,75.8,75.6004,75.7213,12111,0
+PSET.US,D,20251014,000000,75.4852,76.11,75.47,75.7481,10127,0
+PSET.US,D,20251015,000000,76.1576,76.1576,75.4115,75.6113,1806,0
+PSET.US,D,20251016,000000,75.83,75.83,75.1007,75.1007,2566,0
+PSET.US,D,20251017,000000,74.17,75.6739,74.17,75.6739,3651,0
+PSET.US,D,20251020,000000,76.01,77.5,76.01,76.5597,6319,0
+PSET.US,D,20251021,000000,77.0108,77.1493,77,77.0519,4778,0
+PSET.US,D,20251022,000000,76.81,76.81,76.2,76.3942,3691,0
+PSET.US,D,20251023,000000,76.5905,76.97,76.5905,76.9127,4908,0
+PSET.US,D,20251024,000000,77.21,77.33,77.1079,77.1079,2571,0
+PSET.US,D,20251027,000000,77.81,77.8919,77.708,77.8919,1833,0
+PSET.US,D,20251028,000000,78.2,78.2,77.76,77.7803,3018,0
+PSET.US,D,20251029,000000,77.32,77.42,76.75,76.9796,2163,0
+PSET.US,D,20251030,000000,77.124,77.15,76.4959,76.4959,257294,0
+PSET.US,D,20251031,000000,76.894,77.04,76.576,76.8124,2182,0
+PSET.US,D,20251103,000000,76.74,76.75,76.6,76.6536,6991,0
+PSET.US,D,20251104,000000,75.99,76.43,75.9542,76.0039,5141,0
+PSET.US,D,20251105,000000,75.6,76.36,75.6,76.0875,2071,0
+PSET.US,D,20251106,000000,75.5,75.645,75.3,75.3197,1897,0
+PSET.US,D,20251107,000000,74.85,75.4875,74.67,75.4875,5444,0
+PSET.US,D,20251110,000000,75.875,76.4485,75.875,76.3242,2700,0
+PSET.US,D,20251111,000000,76.282,76.6497,76.282,76.5307,1295,0
+PSET.US,D,20251112,000000,76.7,76.7401,76.6064,76.6064,1648,0
+PSET.US,D,20251113,000000,75.59,75.59,75.5274,75.5274,304,0
+PSET.US,D,20251114,000000,75.328,75.5703,75.3152,75.3152,1289,0
+PSET.US,D,20251117,000000,75.34,75.34,74.463,74.463,1316,0
+PSET.US,D,20251118,000000,74.3,74.3,73.8,74.0455,958,0
+PSET.US,D,20251119,000000,74.3432,74.3432,74.0799,74.3126,1069,0
+PSET.US,D,20251120,000000,74.6895,74.6895,73.3752,73.3752,801,0
+PSET.US,D,20251121,000000,73.81,74.7201,73.81,74.428,10424,0
+PSET.US,D,20251124,000000,74.87,75.35,74.79,75.2728,2674,0
+PSET.US,D,20251125,000000,75.5801,76.2729,75.5801,76.2729,1043,0
+PSET.US,D,20251126,000000,76.4,76.6499,76.4,76.5235,2475,0
+PSET.US,D,20251128,000000,76.76,76.8091,76.76,76.8091,545,0
+PSET.US,D,20251201,000000,77.03,77.03,76.2922,76.2922,2948,0
+PSET.US,D,20251202,000000,76.29,76.4059,76.29,76.4059,807,0
+PSET.US,D,20251203,000000,76.59,76.6002,76.5737,76.5737,839,0
+PSET.US,D,20251204,000000,76.5795,76.7629,76.55,76.6678,3295,0
+PSET.US,D,20251205,000000,76.78,76.8285,76.74,76.8203,1473,0
+PSET.US,D,20251208,000000,76.6299,76.6299,76.41,76.4135,1929,0
+PSET.US,D,20251209,000000,76.55,76.55,76.2715,76.2715,662,0
+PSET.US,D,20251210,000000,76.49,76.943,76.49,76.943,645,0
+PSET.US,D,20251211,000000,76.89,77.2957,76.89,77.2957,1970,0
+PSET.US,D,20251212,000000,76.71,76.71,76.3,76.4181,2549,0
+PSET.US,D,20251215,000000,76.14,76.19,76.14,76.1663,1796,0
+PSET.US,D,20251216,000000,75.86,75.9381,75.68,75.9381,1871,0
+PSET.US,D,20251217,000000,75.54,75.5401,75.2878,75.2878,1484,0
+PSET.US,D,20251218,000000,75.9901,76.04,75.6,75.7071,4285,0
+PSET.US,D,20251219,000000,76.18,76.325,76.18,76.3211,1145,0
+PSET.US,D,20251222,000000,76.843,77.01,76.83,76.8937,2719,0
+PSET.US,D,20251223,000000,76.89,77.2385,76.8787,77.2385,1872,0
+PSET.US,D,20251224,000000,77.32,77.4487,77.285,77.4487,805,0
+PSET.US,D,20251230,000000,77.02,77.038,76.9738,76.9738,579,0
+PSET.US,D,20251231,000000,76.65,76.69,76.3041,76.3041,667,0
+PSET.US,D,20260102,000000,76.41,76.41,75.925,76.1487,709,0
+PSET.US,D,20260105,000000,77.13,77.13,77.0115,77.0115,577,0
+PSET.US,D,20260106,000000,77.78,77.7828,77.78,77.7828,382,0
+PSET.US,D,20260107,000000,77.62,77.75,77.4861,77.4861,803,0
+PSET.US,D,20260108,000000,77.45,77.45,77.424,77.424,417,0
+PSET.US,D,20260109,000000,77.91,77.975,77.91,77.9542,884,0
+PSET.US,D,20260112,000000,77.76,77.806,77.68,77.806,597,0
+PSET.US,D,20260113,000000,77.3556,77.3556,77.204,77.204,552,0
+PSET.US,D,20260114,000000,76.74,76.7415,76.37,76.7415,841,0
+PSET.US,D,20260116,000000,76.9,76.91,76.7084,76.7084,1279,0
+PSET.US,D,20260120,000000,75,75.25,74.86,74.88,4379,0
+PSET.US,D,20260121,000000,75.03,76.01,75.03,75.8267,3241,0
+PSET.US,D,20260122,000000,76.05,76.45,76.05,76.1636,3094,0
+PSET.US,D,20260123,000000,76.156,76.156,76.0753,76.0753,214,0
+PSET.US,D,20260126,000000,76.535,76.5565,76.535,76.5565,309,0
+PSET.US,D,20260127,000000,76.49,76.555,76.46,76.5053,4176,0
+PSET.US,D,20260128,000000,76.67,76.67,76.2,76.2522,10394,0
+PSET.US,D,20260129,000000,75.99,75.99,75.43,75.8555,2420,0
+PSET.US,D,20260130,000000,75.48,75.7723,75.46,75.7723,2473,0
+PSET.US,D,20260202,000000,76.05,76.1,76.01,76.0573,2626,0
+PSET.US,D,20260203,000000,75.04,75.04,74.19,74.4788,1572,0
+PSET.US,D,20260204,000000,74.86,74.86,73.99,74.55,1660,0
+PSET.US,D,20260205,000000,73.99,73.99,73.6969,73.6969,1083,0
+PSET.US,D,20260206,000000,74.56,75.0756,74.56,75.0756,2131,0
+PSET.US,D,20260209,000000,74.82,75.165,74.82,75.047,2438,0
+PSET.US,D,20260210,000000,74.99,75.3,74.7678,74.7678,3712,0
+PSET.US,D,20260211,000000,74.42,74.59,74.42,74.4213,2377,0
+PSET.US,D,20260212,000000,73.62,73.62,72.9,73.0268,5053,0
+PSET.US,D,20260213,000000,73.3,73.8,73.19,73.3025,3529,0
+PSET.US,D,20260217,000000,73.115,73.7299,73.115,73.5153,3139,0
+PSET.US,D,20260218,000000,74.35,74.44,74.17,74.44,4532,0
diff --git a/daily/us/nasdaq etfs/ptf.us.txt b/daily/us/nasdaq etfs/ptf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04b2bc42c961390e5321e105d9759b9a01d8af33
--- /dev/null
+++ b/daily/us/nasdaq etfs/ptf.us.txt	
@@ -0,0 +1,4852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTF.US,D,20061012,000000,8.28116,8.3235,8.27816,8.3235,24477.452877579,0
+PTF.US,D,20061013,000000,8.36582,8.42148,8.36249,8.41514,31210.402651701,0
+PTF.US,D,20061016,000000,8.44114,8.4898,8.43148,8.4738,105569.89206884,0
+PTF.US,D,20061017,000000,8.46381,8.46381,8.32982,8.41848,15911.244497401,0
+PTF.US,D,20061018,000000,8.49313,8.49313,8.35249,8.35582,21729.065180121,0
+PTF.US,D,20061019,000000,8.41181,8.41181,8.39515,8.40181,2448.345372408,0
+PTF.US,D,20061020,000000,8.3235,8.32982,8.30716,8.3105,14687.071811198,0
+PTF.US,D,20061023,000000,8.31683,8.40514,8.31683,8.37249,21116.978837019,0
+PTF.US,D,20061024,000000,8.32683,8.33315,8.29716,8.29716,26316.712330135,0
+PTF.US,D,20061025,000000,8.34282,8.35915,8.34282,8.35915,4896.690744816,0
+PTF.US,D,20061026,000000,8.39849,8.39849,8.35915,8.39849,9181.29514653,0
+PTF.US,D,20061027,000000,8.41181,8.42814,8.33315,8.33315,8263.165631877,0
+PTF.US,D,20061031,000000,8.41848,8.41848,8.3235,8.34915,16217.287668953,0
+PTF.US,D,20061101,000000,8.34282,8.34282,8.17652,8.17652,17138.417606856,0
+PTF.US,D,20061102,000000,8.16685,8.16685,8.16352,8.16352,2448.345372408,0
+PTF.US,D,20061103,000000,8.14052,8.18652,8.11752,8.17652,56611.985890434,0
+PTF.US,D,20061106,000000,8.20251,8.33315,8.20251,8.3235,6426.906602571,0
+PTF.US,D,20061107,000000,8.33949,8.44114,8.33649,8.38849,14687.071811198,0
+PTF.US,D,20061108,000000,8.34915,8.41181,8.34915,8.41181,8566.2083801775,0
+PTF.US,D,20061109,000000,8.44781,8.45448,8.41181,8.41181,2751.3881207085,0
+PTF.US,D,20061110,000000,8.38215,8.38215,8.34915,8.37915,2139.3017776065,0
+PTF.US,D,20061113,000000,8.45748,8.46381,8.43448,8.46048,18974.676636162,0
+PTF.US,D,20061114,000000,8.42814,8.55912,8.42148,8.55912,55999.899547332,0
+PTF.US,D,20061115,000000,8.60112,8.61445,8.55912,8.60112,73438.359479238,0
+PTF.US,D,20061116,000000,8.60112,8.60112,8.54579,8.59479,4593.6479965155,0
+PTF.US,D,20061117,000000,8.54579,8.54579,8.51313,8.52947,7038.992945673,0
+PTF.US,D,20061120,000000,8.44781,8.55912,8.44781,8.54579,38861.481940476,0
+PTF.US,D,20061121,000000,8.55579,8.56212,8.5198,8.55579,148106.89249118,0
+PTF.US,D,20061122,000000,8.59146,8.61778,8.56546,8.61778,8566.2083801775,0
+PTF.US,D,20061124,000000,8.55246,8.55246,8.55246,8.55246,609.0859198515,0
+PTF.US,D,20061127,000000,8.56212,8.56212,8.36915,8.36915,71914.144467984,0
+PTF.US,D,20061128,000000,8.37915,8.38849,8.32016,8.38849,44367.258605143,0
+PTF.US,D,20061129,000000,8.44114,8.46048,8.39182,8.44114,45288.388543047,0
+PTF.US,D,20061130,000000,8.39849,8.52613,8.39849,8.4898,93025.122458502,0
+PTF.US,D,20061201,000000,8.41514,8.41514,8.39849,8.39849,32437.575761155,0
+PTF.US,D,20061204,000000,8.51313,8.59479,8.51313,8.58812,3669.5176353615,0
+PTF.US,D,20061205,000000,8.60779,8.62778,8.60112,8.60112,15911.244497401,0
+PTF.US,D,20061206,000000,8.54579,8.61778,8.54579,8.58812,10099.424661183,0
+PTF.US,D,20061207,000000,8.5198,8.56212,8.51313,8.5198,52021.338317169,0
+PTF.US,D,20061208,000000,8.44781,8.54579,8.44781,8.52947,82925.697797319,0
+PTF.US,D,20061211,000000,8.56546,8.56546,8.52613,8.52613,3669.5176353615,0
+PTF.US,D,20061212,000000,8.4998,8.4998,8.44781,8.4868,41921.913655986,0
+PTF.US,D,20061213,000000,8.57546,8.57546,8.4738,8.49313,15605.20132585,0
+PTF.US,D,20061214,000000,8.54912,8.60446,8.54912,8.58512,50185.079287863,0
+PTF.US,D,20061215,000000,8.62778,8.62778,8.54579,8.56212,58139.201324938,0
+PTF.US,D,20061218,000000,8.50313,8.59779,8.49313,8.49313,2751.3881207085,0
+PTF.US,D,20061219,000000,8.40181,8.49313,8.39182,8.4898,75580.661680095,0
+PTF.US,D,20061220,000000,8.55579,8.56879,8.4998,8.5098,14077.985891346,0
+PTF.US,D,20061221,000000,8.54579,8.54579,8.44448,8.44448,64263.065179209,0
+PTF.US,D,20061222,000000,8.41181,8.41181,8.37582,8.39182,5814.820259469,0
+PTF.US,D,20061226,000000,8.40514,8.44781,8.40514,8.44448,6732.949774122,0
+PTF.US,D,20061227,000000,8.5098,8.54579,8.5098,8.54579,30598.316308599,0
+PTF.US,D,20061228,000000,8.55246,8.55246,8.51313,8.53247,7038.992945673,0
+PTF.US,D,20061229,000000,8.5198,8.55246,8.45448,8.45448,14996.115405999,0
+PTF.US,D,20070103,000000,8.50313,8.56546,8.37249,8.44114,139843.7268593,0
+PTF.US,D,20070104,000000,8.45114,8.58179,8.45114,8.56212,98842.943141221,0
+PTF.US,D,20070105,000000,8.49647,8.49647,8.42148,8.44448,77416.920709401,0
+PTF.US,D,20070108,000000,8.49647,8.50313,8.43781,8.48047,35492.006630164,0
+PTF.US,D,20070109,000000,8.52947,8.52947,8.43148,8.49313,21729.065180121,0
+PTF.US,D,20070110,000000,8.39182,8.52313,8.39182,8.52313,21417.021162069,0
+PTF.US,D,20070111,000000,8.56212,8.61778,8.54579,8.59146,30907.3599034,0
+PTF.US,D,20070112,000000,8.60779,8.63045,8.56879,8.61778,44367.258605143,0
+PTF.US,D,20070116,000000,8.67645,8.67645,8.57546,8.60446,52021.338317169,0
+PTF.US,D,20070117,000000,8.59146,8.62445,8.57212,8.57879,17138.417606856,0
+PTF.US,D,20070118,000000,8.52947,8.52947,8.36915,8.39849,22953.237866325,0
+PTF.US,D,20070119,000000,8.38515,8.40514,8.34282,8.38849,7038.992945673,0
+PTF.US,D,20070122,000000,8.41848,8.41848,8.3005,8.33949,7960.1228835765,0
+PTF.US,D,20070123,000000,8.36249,8.42814,8.35915,8.39182,11323.597347387,0
+PTF.US,D,20070124,000000,8.46714,8.54246,8.43448,8.54246,26622.755501687,0
+PTF.US,D,20070125,000000,8.53247,8.53247,8.41514,8.41514,12853.813205142,0
+PTF.US,D,20070126,000000,8.44781,8.46381,8.42481,8.46381,2751.3881207085,0
+PTF.US,D,20070129,000000,8.48047,8.48047,8.45748,8.46048,6732.949774122,0
+PTF.US,D,20070130,000000,8.46381,8.52947,8.46381,8.52947,3060.43171551,0
+PTF.US,D,20070131,000000,8.47047,8.54246,8.47047,8.5358,10099.424661183,0
+PTF.US,D,20070201,000000,8.56546,8.58812,8.54912,8.58812,3060.43171551,0
+PTF.US,D,20070202,000000,8.59479,8.64678,8.59146,8.63045,30907.3599034,0
+PTF.US,D,20070205,000000,8.64345,8.65345,8.60446,8.65345,17138.417606856,0
+PTF.US,D,20070206,000000,8.68944,8.68944,8.62778,8.65678,103736.63346279,0
+PTF.US,D,20070207,000000,8.6861,8.76143,8.6861,8.75144,10705.510157784,0
+PTF.US,D,20070208,000000,8.72544,8.76476,8.7221,8.7481,33967.791618911,0
+PTF.US,D,20070209,000000,8.7481,8.75144,8.62778,8.63678,54772.726437877,0
+PTF.US,D,20070212,000000,8.64011,8.64011,8.58512,8.60112,7038.992945673,0
+PTF.US,D,20070213,000000,8.60446,8.64678,8.60446,8.63678,15299.158154299,0
+PTF.US,D,20070214,000000,8.74144,8.76809,8.7351,8.76143,3669.5176353615,0
+PTF.US,D,20070215,000000,8.75809,8.78409,8.7351,8.78076,8566.2083801775,0
+PTF.US,D,20070216,000000,8.75809,8.75809,8.7381,8.7481,10705.510157784,0
+PTF.US,D,20070220,000000,8.74477,8.82009,8.72844,8.82009,19277.719384462,0
+PTF.US,D,20070221,000000,8.79743,8.84308,8.79743,8.83308,63957.022007658,0
+PTF.US,D,20070222,000000,8.88508,8.89175,8.81376,8.86242,14077.985891346,0
+PTF.US,D,20070223,000000,8.84908,8.84908,8.83308,8.84575,24477.452877579,0
+PTF.US,D,20070226,000000,8.82975,8.83975,8.79409,8.80743,9181.29514653,0
+PTF.US,D,20070227,000000,8.65678,8.66645,8.41181,8.4868,44061.215433593,0
+PTF.US,D,20070228,000000,8.37582,8.5198,8.35915,8.47713,14381.028639646,0
+PTF.US,D,20070301,000000,8.3005,8.48047,8.29383,8.47713,8875.251974979,0
+PTF.US,D,20070302,000000,8.42481,8.44781,8.34915,8.36915,11011.553329335,0
+PTF.US,D,20070305,000000,8.22884,8.36249,8.19284,8.27483,156979.14404291,0
+PTF.US,D,20070306,000000,8.37582,8.44781,8.37249,8.44781,29074.101297345,0
+PTF.US,D,20070307,000000,8.44781,8.45114,8.40181,8.41181,44367.258605143,0
+PTF.US,D,20070308,000000,8.48347,8.4998,8.45448,8.45448,6426.906602571,0
+PTF.US,D,20070309,000000,8.54246,8.54246,8.46714,8.46714,7038.992945673,0
+PTF.US,D,20070312,000000,8.54912,8.54912,8.54912,8.54912,306.043171551,0
+PTF.US,D,20070313,000000,8.50647,8.50647,8.40848,8.42814,7345.036117224,0
+PTF.US,D,20070314,000000,8.40514,8.46381,8.35249,8.46381,4287.6048249645,0
+PTF.US,D,20070315,000000,8.5198,8.52613,8.4898,8.51313,41621.871330936,0
+PTF.US,D,20070316,000000,8.4998,8.4998,8.4998,8.4998,3060.43171551,0
+PTF.US,D,20070319,000000,8.59146,8.59779,8.58512,8.59779,4287.6048249645,0
+PTF.US,D,20070320,000000,8.62445,8.63678,8.60112,8.62111,14687.071811198,0
+PTF.US,D,20070321,000000,8.62111,8.74477,8.62111,8.74477,14381.028639646,0
+PTF.US,D,20070322,000000,8.71577,8.76476,8.71577,8.75144,4287.6048249645,0
+PTF.US,D,20070323,000000,8.80076,8.80076,8.78076,8.79743,10099.424661183,0
+PTF.US,D,20070326,000000,8.81376,8.81376,8.71577,8.78409,25398.582815482,0
+PTF.US,D,20070327,000000,8.7381,8.7481,8.7221,8.7481,10099.424661183,0
+PTF.US,D,20070328,000000,8.64011,8.70577,8.64011,8.66645,24783.49604913,0
+PTF.US,D,20070329,000000,8.68944,8.68944,8.63345,8.63345,2139.3017776065,0
+PTF.US,D,20070330,000000,8.66345,8.66345,8.60779,8.66011,4593.6479965155,0
+PTF.US,D,20070402,000000,8.69944,8.76809,8.69944,8.72844,121787.17973779,0
+PTF.US,D,20070403,000000,8.83642,8.83975,8.82642,8.83308,244192.44666519,0
+PTF.US,D,20070404,000000,8.84308,8.85242,8.83308,8.84908,86601.216279181,0
+PTF.US,D,20070405,000000,8.84308,8.92441,8.84308,8.89508,92719.079286951,0
+PTF.US,D,20070409,000000,8.89508,8.92107,8.88508,8.89508,70689.97178178,0
+PTF.US,D,20070410,000000,8.91174,8.91174,8.87875,8.89508,24783.49604913,0
+PTF.US,D,20070411,000000,8.82309,8.86575,8.82309,8.83308,12547.770033591,0
+PTF.US,D,20070412,000000,8.78743,8.89841,8.78743,8.89841,11011.553329335,0
+PTF.US,D,20070413,000000,8.87542,8.92441,8.86242,8.92441,37640.309677522,0
+PTF.US,D,20070416,000000,8.9704,9.00973,8.9704,9.00306,9481.33747158,0
+PTF.US,D,20070417,000000,9.0064,9.0164,9.00306,9.0164,4593.6479965155,0
+PTF.US,D,20070418,000000,8.9964,8.9964,8.96074,8.97673,10099.424661183,0
+PTF.US,D,20070419,000000,8.91174,8.91807,8.89841,8.89841,3060.43171551,0
+PTF.US,D,20070420,000000,9.00306,9.0164,8.98973,9.0164,6426.906602571,0
+PTF.US,D,20070423,000000,9.0224,9.0224,8.99973,9.0224,14687.071811198,0
+PTF.US,D,20070424,000000,9.05872,9.05872,8.99306,9.01306,5814.820259469,0
+PTF.US,D,20070425,000000,9.03905,9.04572,9.01306,9.04572,17747.503526707,0
+PTF.US,D,20070426,000000,9.13371,9.14704,9.12738,9.14371,16217.287668953,0
+PTF.US,D,20070427,000000,9.2417,9.2417,9.18637,9.21237,106488.0215835,0
+PTF.US,D,20070430,000000,9.16638,9.19303,9.10772,9.11104,20504.892493917,0
+PTF.US,D,20070501,000000,9.08839,9.12071,9.04572,9.11104,19583.762556013,0
+PTF.US,D,20070502,000000,9.11104,9.1897,9.11104,9.17304,2448.345372408,0
+PTF.US,D,20070503,000000,9.21903,9.24837,9.21237,9.22237,40391.697798231,0
+PTF.US,D,20070504,000000,9.22903,9.23537,9.21237,9.22237,52327.38148872,0
+PTF.US,D,20070507,000000,9.2417,9.26469,9.21903,9.26469,222460.38106182,0
+PTF.US,D,20070508,000000,9.18303,9.23537,9.1797,9.23537,35188.963881864,0
+PTF.US,D,20070509,000000,9.23837,9.32036,9.22903,9.29769,153921.71275065,0
+PTF.US,D,20070510,000000,9.22237,9.22237,9.14371,9.14371,34270.834367211,0
+PTF.US,D,20070511,000000,9.16638,9.24837,9.15704,9.23237,44367.258605143,0
+PTF.US,D,20070514,000000,9.23237,9.23237,9.14371,9.16304,26010.669158585,0
+PTF.US,D,20070515,000000,9.1897,9.1897,9.10139,9.10139,8263.165631877,0
+PTF.US,D,20070516,000000,9.14038,9.14371,9.07839,9.13371,19583.762556013,0
+PTF.US,D,20070517,000000,9.18637,9.19637,9.16971,9.1897,12244.72728529,0
+PTF.US,D,20070518,000000,9.17304,9.26802,9.17304,9.26802,39476.568706828,0
+PTF.US,D,20070521,000000,9.26469,9.34668,9.26469,9.32036,25089.539220681,0
+PTF.US,D,20070522,000000,9.34668,9.38535,9.33035,9.38535,27846.92818789,0
+PTF.US,D,20070523,000000,9.38201,9.41167,9.34668,9.36235,18050.546275008,0
+PTF.US,D,20070524,000000,9.30102,9.30736,9.15038,9.15038,36722.180162869,0
+PTF.US,D,20070525,000000,9.23237,9.25502,9.23237,9.2417,52630.42423702,0
+PTF.US,D,20070529,000000,9.34001,9.36901,9.31702,9.35001,24477.452877579,0
+PTF.US,D,20070530,000000,9.31036,9.40834,9.31036,9.40834,34270.834367211,0
+PTF.US,D,20070531,000000,9.451,9.46699,9.43134,9.46699,24477.452877579,0
+PTF.US,D,20070601,000000,9.53233,9.53233,9.48999,9.48999,6732.949774122,0
+PTF.US,D,20070604,000000,9.48033,9.48333,9.454,9.48333,14996.115405999,0
+PTF.US,D,20070605,000000,9.44467,9.454,9.43134,9.43134,16826.373588804,0
+PTF.US,D,20070606,000000,9.41167,9.41467,9.35301,9.392,7960.1228835765,0
+PTF.US,D,20070607,000000,9.35635,9.35635,9.21237,9.21237,15605.20132585,0
+PTF.US,D,20070608,000000,9.19937,9.29769,9.19937,9.29769,25089.539220681,0
+PTF.US,D,20070611,000000,9.30102,9.34001,9.30102,9.31702,141373.94271706,0
+PTF.US,D,20070612,000000,9.27436,9.28769,9.2257,9.2257,14077.985891346,0
+PTF.US,D,20070613,000000,9.24503,9.30736,9.2417,9.30736,5508.777087918,0
+PTF.US,D,20070614,000000,9.37235,9.38535,9.33035,9.34001,108327.28103605,0
+PTF.US,D,20070615,000000,9.418,9.44134,9.38201,9.41167,42843.043593889,0
+PTF.US,D,20070618,000000,9.38535,9.40834,9.37868,9.37868,6732.949774122,0
+PTF.US,D,20070619,000000,9.37568,9.43134,9.37568,9.43134,38861.481940476,0
+PTF.US,D,20070620,000000,9.42134,9.42134,9.36235,9.37235,11626.640095688,0
+PTF.US,D,20070621,000000,9.34001,9.36568,9.26136,9.36568,17441.460355156,0
+PTF.US,D,20070622,000000,9.37868,9.37868,9.28436,9.29102,11323.597347387,0
+PTF.US,D,20070625,000000,9.27769,9.33368,9.20603,9.22237,40391.697798231,0
+PTF.US,D,20070626,000000,9.26469,9.27769,9.2417,9.25836,18668.633464611,0
+PTF.US,D,20070627,000000,9.23537,9.36901,9.23537,9.36901,13771.942719795,0
+PTF.US,D,20070628,000000,9.37568,9.44467,9.37568,9.402,15911.244497401,0
+PTF.US,D,20070629,000000,9.457,9.47033,9.35301,9.37568,12244.72728529,0
+PTF.US,D,20070702,000000,9.44767,9.44767,9.42134,9.42134,23559.323362926,0
+PTF.US,D,20070703,000000,9.44467,9.50599,9.44467,9.49966,9481.33747158,0
+PTF.US,D,20070705,000000,9.47366,9.49966,9.46366,9.49966,37028.223334421,0
+PTF.US,D,20070706,000000,9.50299,9.57498,9.48333,9.54565,123629.4396136,0
+PTF.US,D,20070709,000000,9.55198,9.55832,9.49299,9.55832,23868.366957727,0
+PTF.US,D,20070710,000000,9.49633,9.51266,9.428,9.428,99145.985889522,0
+PTF.US,D,20070711,000000,9.39534,9.44767,9.39534,9.44767,45288.388543047,0
+PTF.US,D,20070712,000000,9.51266,9.62364,9.51266,9.62364,31825.489418053,0
+PTF.US,D,20070713,000000,9.62364,9.62697,9.58165,9.62364,52021.338317169,0
+PTF.US,D,20070716,000000,9.58498,9.61097,9.56832,9.57832,9481.33747158,0
+PTF.US,D,20070717,000000,9.60098,9.66631,9.59465,9.63364,39779.611455129,0
+PTF.US,D,20070718,000000,9.53898,9.59132,9.50933,9.57832,35801.050224966,0
+PTF.US,D,20070719,000000,9.66297,9.69596,9.64031,9.67963,37640.309677522,0
+PTF.US,D,20070720,000000,9.66631,9.66631,9.54565,9.58498,85377.043592977,0
+PTF.US,D,20070723,000000,9.64697,9.6763,9.59132,9.59465,16217.287668953,0
+PTF.US,D,20070724,000000,9.52899,9.53233,9.37568,9.40534,67011.452876667,0
+PTF.US,D,20070725,000000,9.43134,9.47033,9.33368,9.35635,70999.015376582,0
+PTF.US,D,20070726,000000,9.23837,9.27769,9.0324,9.17638,147491.80572483,0
+PTF.US,D,20070727,000000,9.11738,9.1797,8.92774,8.92774,62729.848898203,0
+PTF.US,D,20070730,000000,8.92441,9.05239,8.92441,9.03905,55387.81320423,0
+PTF.US,D,20070731,000000,9.08172,9.08172,8.88842,8.88842,110775.62640846,0
+PTF.US,D,20070801,000000,8.92107,8.92107,8.75476,8.91474,47430.690743904,0
+PTF.US,D,20070802,000000,8.94107,8.99306,8.93441,8.98006,28459.014530992,0
+PTF.US,D,20070803,000000,8.93774,8.93774,8.67311,8.67945,118735.74929204,0
+PTF.US,D,20070806,000000,8.7091,8.77143,8.60112,8.77143,123629.4396136,0
+PTF.US,D,20070807,000000,8.70577,8.77143,8.60779,8.7351,34885.921133563,0
+PTF.US,D,20070808,000000,8.80409,8.82642,8.66978,8.7381,93328.165206802,0
+PTF.US,D,20070809,000000,8.56879,8.65011,8.43781,8.43781,133110.77708518,0
+PTF.US,D,20070810,000000,8.29716,8.74477,8.2905,8.70277,36722.180162869,0
+PTF.US,D,20070813,000000,8.81376,8.90174,8.79076,8.80076,52630.42423702,0
+PTF.US,D,20070814,000000,8.81043,8.82642,8.62445,8.62778,81089.438768013,0
+PTF.US,D,20070815,000000,8.61445,8.7091,8.57879,8.57879,16217.287668953,0
+PTF.US,D,20070816,000000,8.48347,8.52613,8.28416,8.5098,309976.72643241,0
+PTF.US,D,20070817,000000,8.62778,8.70577,8.55246,8.70577,35492.006630164,0
+PTF.US,D,20070820,000000,8.67945,8.68944,8.64011,8.67311,30598.316308599,0
+PTF.US,D,20070821,000000,8.7221,8.79076,8.69277,8.7481,10705.510157784,0
+PTF.US,D,20070822,000000,8.84575,8.86908,8.80409,8.86908,51103.208802516,0
+PTF.US,D,20070823,000000,8.87542,8.87542,8.79076,8.80743,32128.532166354,0
+PTF.US,D,20070824,000000,8.80409,8.90174,8.80409,8.90174,45900.474886149,0
+PTF.US,D,20070827,000000,8.88175,8.88175,8.82009,8.82009,30907.3599034,0
+PTF.US,D,20070828,000000,8.76143,8.76143,8.62111,8.62111,43758.172685292,0
+PTF.US,D,20070829,000000,8.69944,8.81376,8.67945,8.80076,84761.956826625,0
+PTF.US,D,20070830,000000,8.79076,8.90174,8.79076,8.82309,231953.7202264,0
+PTF.US,D,20070831,000000,8.88842,8.95407,8.86908,8.95407,32743.618932707,0
+PTF.US,D,20070904,000000,8.91174,9.05872,8.91174,9.02573,50488.122036163,0
+PTF.US,D,20070905,000000,8.96074,8.9864,8.90174,8.90841,58445.244496489,0
+PTF.US,D,20070906,000000,8.94107,8.95407,8.86242,8.94107,58445.244496489,0
+PTF.US,D,20070907,000000,8.81376,8.82975,8.75476,8.76143,16826.373588804,0
+PTF.US,D,20070910,000000,8.83975,8.83975,8.67311,8.74477,28459.014530992,0
+PTF.US,D,20070911,000000,8.81043,8.87542,8.81043,8.85575,9481.33747158,0
+PTF.US,D,20070912,000000,8.85908,8.92107,8.85575,8.85908,20195.848899115,0
+PTF.US,D,20070913,000000,8.84908,8.89841,8.82309,8.82309,19583.762556013,0
+PTF.US,D,20070914,000000,8.7381,8.82309,8.7381,8.82309,29683.187217197,0
+PTF.US,D,20070917,000000,8.80409,8.80409,8.76143,8.79409,11626.640095688,0
+PTF.US,D,20070918,000000,8.82309,8.96074,8.81376,8.94441,26622.755501687,0
+PTF.US,D,20070919,000000,9.05239,9.15371,9.03905,9.09139,52630.42423702,0
+PTF.US,D,20070920,000000,9.08505,9.10139,9.05872,9.08839,11626.640095688,0
+PTF.US,D,20070921,000000,9.13038,9.15038,9.08839,9.08839,51409.251974067,0
+PTF.US,D,20070924,000000,9.06539,9.09139,8.9864,8.99973,57836.158576638,0
+PTF.US,D,20070925,000000,8.9674,9.08172,8.96407,9.06205,27846.92818789,0
+PTF.US,D,20070926,000000,9.12071,9.14371,9.06839,9.08839,38252.396020624,0
+PTF.US,D,20070927,000000,9.14038,9.14038,9.08839,9.12404,11011.553329335,0
+PTF.US,D,20070928,000000,9.13371,9.13371,9.0324,9.0324,22038.108774923,0
+PTF.US,D,20071001,000000,9.13704,9.2417,9.13704,9.21903,95476.46825416,0
+PTF.US,D,20071002,000000,9.26469,9.28769,9.24503,9.28102,131580.56122743,0
+PTF.US,D,20071003,000000,9.24503,9.24837,9.18303,9.21237,183904.9422929,0
+PTF.US,D,20071004,000000,9.24837,9.27769,9.21237,9.27436,243886.40349364,0
+PTF.US,D,20071005,000000,9.34001,9.454,9.34001,9.41167,67320.496471469,0
+PTF.US,D,20071008,000000,9.43467,9.44467,9.37568,9.41167,95782.511425711,0
+PTF.US,D,20071009,000000,9.428,9.451,9.38535,9.44767,33967.791618911,0
+PTF.US,D,20071010,000000,9.44767,9.50299,9.43134,9.49633,37946.352849073,0
+PTF.US,D,20071011,000000,9.52566,9.55198,9.33368,9.34001,44061.215433593,0
+PTF.US,D,20071012,000000,9.44767,9.53898,9.44767,9.48999,36722.180162869,0
+PTF.US,D,20071015,000000,9.51899,9.52566,9.42134,9.46366,31825.489418053,0
+PTF.US,D,20071016,000000,9.418,9.44467,9.37868,9.37868,38555.438768925,0
+PTF.US,D,20071017,000000,9.48033,9.49966,9.37868,9.46366,11932.683267238,0
+PTF.US,D,20071018,000000,9.43467,9.48333,9.418,9.451,23256.280614625,0
+PTF.US,D,20071019,000000,9.43134,9.43134,9.21903,9.23237,87822.388542135,0
+PTF.US,D,20071022,000000,9.11104,9.29436,9.11104,9.29436,41621.871330936,0
+PTF.US,D,20071023,000000,9.34001,9.36568,9.28102,9.35635,30907.3599034,0
+PTF.US,D,20071024,000000,9.26136,9.26136,9.05872,9.18637,84761.956826625,0
+PTF.US,D,20071025,000000,9.22903,9.24837,9.06839,9.11738,31519.446246502,0
+PTF.US,D,20071026,000000,9.22237,9.33701,9.22237,9.32036,23256.280614625,0
+PTF.US,D,20071029,000000,9.39534,9.428,9.34668,9.36235,32437.575761155,0
+PTF.US,D,20071030,000000,9.37235,9.402,9.31369,9.31369,32437.575761155,0
+PTF.US,D,20071031,000000,9.36235,9.49299,9.35935,9.46034,16826.373588804,0
+PTF.US,D,20071101,000000,9.38868,9.392,9.2417,9.25836,71302.058124882,0
+PTF.US,D,20071102,000000,9.29769,9.31369,9.21903,9.28769,26316.712330135,0
+PTF.US,D,20071105,000000,9.22903,9.26802,9.1797,9.23537,11167.575338361,0
+PTF.US,D,20071106,000000,9.27436,9.32701,9.20603,9.32701,15911.244497401,0
+PTF.US,D,20071107,000000,9.38868,9.38868,9.10139,9.12071,41921.913655986,0
+PTF.US,D,20071108,000000,9.09805,9.09805,8.82009,8.96074,104348.71980589,0
+PTF.US,D,20071109,000000,8.80743,8.88175,8.78076,8.78076,32437.575761155,0
+PTF.US,D,20071112,000000,8.79743,8.84575,8.75809,8.75809,25089.539220681,0
+PTF.US,D,20071113,000000,8.82309,9.0064,8.82309,8.98006,25089.539220681,0
+PTF.US,D,20071114,000000,9.07839,9.07839,8.94774,8.96407,9604.3548248505,0
+PTF.US,D,20071115,000000,8.91474,8.91474,8.82642,8.84908,30907.3599034,0
+PTF.US,D,20071116,000000,8.85242,8.93441,8.80076,8.93441,5508.777087918,0
+PTF.US,D,20071119,000000,8.84308,8.84308,8.7481,8.81043,7651.079288775,0
+PTF.US,D,20071120,000000,8.80409,8.84575,8.65011,8.68278,58751.28766804,0
+PTF.US,D,20071121,000000,8.66011,8.73177,8.62111,8.62111,19889.805727565,0
+PTF.US,D,20071123,000000,8.66978,8.66978,8.66011,8.66011,1833.2586060555,0
+PTF.US,D,20071126,000000,8.75476,8.77143,8.55912,8.55912,31210.402651701,0
+PTF.US,D,20071127,000000,8.63345,8.71577,8.63345,8.71577,13468.899971495,0
+PTF.US,D,20071128,000000,8.84575,9.08839,8.84575,9.03905,148715.97841103,0
+PTF.US,D,20071129,000000,9.0194,9.08839,8.98006,8.98006,6732.949774122,0
+PTF.US,D,20071130,000000,9.13371,9.13371,8.96074,8.9704,21729.065180121,0
+PTF.US,D,20071203,000000,8.95407,8.99973,8.90841,8.90841,14381.028639646,0
+PTF.US,D,20071204,000000,8.79409,8.90507,8.79409,8.90507,3669.5176353615,0
+PTF.US,D,20071205,000000,8.9964,9.05239,8.98006,9.01306,13468.899971495,0
+PTF.US,D,20071206,000000,9.07839,9.11738,9.0194,9.11104,24174.410129278,0
+PTF.US,D,20071207,000000,9.12071,9.14371,9.08505,9.10772,49266.94977321,0
+PTF.US,D,20071210,000000,9.11438,9.16304,9.11104,9.13704,15605.20132585,0
+PTF.US,D,20071211,000000,9.18303,9.21903,8.94441,8.97673,32743.618932707,0
+PTF.US,D,20071212,000000,9.16971,9.16971,8.9964,9.06205,34270.834367211,0
+PTF.US,D,20071213,000000,8.95741,9.03905,8.95741,9.03905,21116.978837019,0
+PTF.US,D,20071214,000000,8.9834,9.0064,8.90507,8.93774,29074.101297345,0
+PTF.US,D,20071217,000000,8.86242,8.86575,8.76809,8.78076,28765.057702543,0
+PTF.US,D,20071218,000000,8.77409,8.78743,8.66011,8.77143,24783.49604913,0
+PTF.US,D,20071219,000000,8.75809,8.82009,8.74477,8.80409,45594.431714598,0
+PTF.US,D,20071220,000000,8.89508,8.90507,8.80743,8.90507,6426.906602571,0
+PTF.US,D,20071221,000000,9.04239,9.04572,9.00306,9.04572,14077.985891346,0
+PTF.US,D,20071224,000000,9.07839,9.12404,9.07839,9.11438,38252.396020624,0
+PTF.US,D,20071226,000000,9.06839,9.13038,9.05572,9.11738,46206.5180577,0
+PTF.US,D,20071227,000000,9.10439,9.10439,8.98006,8.9834,40694.740546532,0
+PTF.US,D,20071228,000000,9.00973,9.0224,8.95074,8.97373,15299.158154299,0
+PTF.US,D,20071231,000000,8.96407,8.96407,8.87875,8.89841,54469.683689577,0
+PTF.US,D,20080102,000000,8.85908,8.85908,8.62778,8.66978,13468.899971495,0
+PTF.US,D,20080103,000000,8.71577,8.71577,8.59779,8.59779,21729.065180121,0
+PTF.US,D,20080104,000000,8.46381,8.46381,8.21884,8.23884,83231.74096887,0
+PTF.US,D,20080107,000000,8.22884,8.25151,8.09453,8.15018,44367.258605143,0
+PTF.US,D,20080108,000000,8.15352,8.22217,7.94088,7.97021,43452.129513741,0
+PTF.US,D,20080109,000000,7.94755,8.0162,7.8039,7.9962,35801.050224966,0
+PTF.US,D,20080110,000000,7.92788,8.08153,7.91155,8.0262,40694.740546532,0
+PTF.US,D,20080111,000000,7.96355,7.96355,7.82957,7.87889,26010.669158585,0
+PTF.US,D,20080114,000000,7.95388,8.00954,7.90156,7.9902,63038.892493005,0
+PTF.US,D,20080115,000000,7.88222,7.92455,7.78757,7.8039,33967.791618911,0
+PTF.US,D,20080116,000000,7.71891,7.83289,7.66025,7.73224,88434.474885237,0
+PTF.US,D,20080117,000000,7.76457,7.81957,7.54261,7.54261,46821.604824052,0
+PTF.US,D,20080118,000000,7.66692,7.70291,7.5916,7.61426,21260.999153043,0
+PTF.US,D,20080122,000000,7.19266,7.56526,7.19266,7.53261,61508.67663525,0
+PTF.US,D,20080123,000000,7.31997,7.5816,7.16366,7.5816,56611.985890434,0
+PTF.US,D,20080124,000000,7.67992,7.77457,7.65392,7.77457,20810.935665468,0
+PTF.US,D,20080125,000000,7.84289,7.84289,7.61426,7.61426,23868.366957727,0
+PTF.US,D,20080128,000000,7.67359,7.71558,7.62425,7.71558,43758.172685292,0
+PTF.US,D,20080129,000000,7.7779,7.7909,7.68625,7.7779,9514.3421273355,0
+PTF.US,D,20080130,000000,7.73224,7.86556,7.72224,7.72224,16826.373588804,0
+PTF.US,D,20080131,000000,7.61093,7.81323,7.6076,7.72891,53245.511003373,0
+PTF.US,D,20080201,000000,7.92155,8.01287,7.82957,8.0062,47736.733915455,0
+PTF.US,D,20080204,000000,7.94421,7.97355,7.93788,7.94421,25398.582815482,0
+PTF.US,D,20080205,000000,7.81623,7.81623,7.72224,7.72224,37028.223334421,0
+PTF.US,D,20080206,000000,7.70291,7.71224,7.5556,7.5556,8566.2083801775,0
+PTF.US,D,20080207,000000,7.53261,7.6076,7.51627,7.6076,3060.43171551,0
+PTF.US,D,20080208,000000,7.61093,7.69958,7.61093,7.69958,40082.654203429,0
+PTF.US,D,20080211,000000,7.67659,7.77123,7.67659,7.74858,23718.345795202,0
+PTF.US,D,20080212,000000,7.76124,7.78757,7.70291,7.70291,20504.892493917,0
+PTF.US,D,20080213,000000,7.81623,7.90488,7.79757,7.90156,24477.452877579,0
+PTF.US,D,20080214,000000,7.81023,7.85556,7.72558,7.73558,24174.410129278,0
+PTF.US,D,20080215,000000,7.64059,7.69958,7.64059,7.68325,7345.036117224,0
+PTF.US,D,20080219,000000,7.75791,7.75791,7.62092,7.63425,11323.597347387,0
+PTF.US,D,20080220,000000,7.65692,7.78423,7.65692,7.77123,13468.899971495,0
+PTF.US,D,20080221,000000,7.91821,7.91821,7.71891,7.72558,30907.3599034,0
+PTF.US,D,20080222,000000,7.7679,7.7679,7.6176,7.72891,14687.071811198,0
+PTF.US,D,20080225,000000,7.75458,7.8229,7.70924,7.81957,15911.244497401,0
+PTF.US,D,20080226,000000,7.86222,7.99354,7.84289,7.94421,71605.100873182,0
+PTF.US,D,20080227,000000,7.88222,7.98687,7.88222,7.95688,13162.856799943,0
+PTF.US,D,20080228,000000,7.87889,7.88556,7.79423,7.8229,14381.028639646,0
+PTF.US,D,20080229,000000,7.73891,7.73891,7.65059,7.67659,66405.367380066,0
+PTF.US,D,20080303,000000,7.62425,7.63092,7.49361,7.58493,22953.237866325,0
+PTF.US,D,20080304,000000,7.51961,7.6046,7.48361,7.6046,30907.3599034,0
+PTF.US,D,20080305,000000,7.68325,7.68959,7.6076,7.64725,48039.776663755,0
+PTF.US,D,20080306,000000,7.63425,7.65692,7.51627,7.51627,15605.20132585,0
+PTF.US,D,20080307,000000,7.5556,7.59826,7.44428,7.50994,18974.676636162,0
+PTF.US,D,20080310,000000,7.54926,7.54926,7.44762,7.45095,45594.431714598,0
+PTF.US,D,20080311,000000,7.54594,7.58826,7.47695,7.5816,7960.1228835765,0
+PTF.US,D,20080312,000000,7.5916,7.68625,7.57826,7.57826,38252.396020624,0
+PTF.US,D,20080313,000000,7.49694,7.66025,7.49694,7.62759,38252.396020624,0
+PTF.US,D,20080314,000000,7.72558,7.72558,7.46362,7.52294,18668.633464611,0
+PTF.US,D,20080317,000000,7.39529,7.44095,7.31997,7.44095,33355.705275808,0
+PTF.US,D,20080318,000000,7.52627,7.66359,7.48027,7.66359,16826.373588804,0
+PTF.US,D,20080319,000000,7.70924,7.70924,7.49027,7.49027,6732.949774122,0
+PTF.US,D,20080320,000000,7.32964,7.5686,7.32964,7.5686,45900.474886149,0
+PTF.US,D,20080324,000000,7.69958,7.83622,7.69958,7.79757,31210.402651701,0
+PTF.US,D,20080325,000000,7.72558,7.85889,7.72558,7.80723,60281.503525795,0
+PTF.US,D,20080326,000000,7.7779,7.7779,7.70591,7.75458,26622.755501687,0
+PTF.US,D,20080327,000000,7.70291,7.70291,7.6176,7.6176,45594.431714598,0
+PTF.US,D,20080328,000000,7.69291,7.69624,7.54926,7.54926,24477.452877579,0
+PTF.US,D,20080331,000000,7.5816,7.66692,7.5816,7.63759,113833.05770072,0
+PTF.US,D,20080401,000000,7.81023,7.88556,7.74858,7.88222,74359.489417141,0
+PTF.US,D,20080402,000000,7.92155,7.96688,7.85889,7.90821,8566.2083801775,0
+PTF.US,D,20080403,000000,7.86889,7.97021,7.86889,7.96355,14996.115405999,0
+PTF.US,D,20080404,000000,7.83289,7.96688,7.83289,7.91821,13771.942719795,0
+PTF.US,D,20080407,000000,7.97021,7.97021,7.85556,7.86222,49879.036116312,0
+PTF.US,D,20080408,000000,7.7679,7.83289,7.67659,7.81957,12853.813205142,0
+PTF.US,D,20080409,000000,7.8039,7.8039,7.72224,7.73224,12853.813205142,0
+PTF.US,D,20080410,000000,7.85889,7.86556,7.82957,7.82957,5814.820259469,0
+PTF.US,D,20080411,000000,7.75158,7.75158,7.63759,7.64059,14687.071811198,0
+PTF.US,D,20080414,000000,7.64725,7.66025,7.62092,7.62759,13180.859339446,0
+PTF.US,D,20080415,000000,7.67659,7.67659,7.5686,7.61093,10636.500423023,0
+PTF.US,D,20080416,000000,7.74224,7.86222,7.74224,7.86222,10111.426354185,0
+PTF.US,D,20080417,000000,7.85256,7.87222,7.80723,7.87222,49362.963317226,0
+PTF.US,D,20080418,000000,8.0062,8.06853,7.9802,8.05553,27660.901946359,0
+PTF.US,D,20080421,000000,8.0292,8.08153,8.0062,8.08153,20504.892493917,0
+PTF.US,D,20080422,000000,8.04886,8.04886,7.84622,7.89522,5385.7597346475,0
+PTF.US,D,20080423,000000,7.93788,8.0262,7.93788,8.0162,12853.813205142,0
+PTF.US,D,20080424,000000,7.9802,8.13418,7.9802,8.13418,12535.768340589,0
+PTF.US,D,20080425,000000,8.22217,8.22217,8.0392,8.13718,8359.179175893,0
+PTF.US,D,20080428,000000,8.09786,8.18318,8.09786,8.18318,19403.737160983,0
+PTF.US,D,20080429,000000,8.11752,8.18652,8.11752,8.17652,7960.1228835765,0
+PTF.US,D,20080430,000000,8.17652,8.25151,8.08486,8.09453,33184.68115053,0
+PTF.US,D,20080501,000000,8.09786,8.35915,8.09786,8.35249,235119.16675568,0
+PTF.US,D,20080502,000000,8.37249,8.40848,8.2875,8.33315,39551.579288091,0
+PTF.US,D,20080505,000000,8.33649,8.33649,8.2875,8.29383,34387.85087398,0
+PTF.US,D,20080506,000000,8.25484,8.41181,8.25484,8.39849,19193.707533448,0
+PTF.US,D,20080507,000000,8.38515,8.41514,8.2615,8.2615,57860.161962642,0
+PTF.US,D,20080508,000000,8.25151,8.32683,8.23551,8.32016,17774.507335962,0
+PTF.US,D,20080509,000000,8.26816,8.33315,8.25151,8.29716,25614.613289519,0
+PTF.US,D,20080512,000000,8.29716,8.42814,8.29383,8.41514,14056.982928592,0
+PTF.US,D,20080513,000000,8.43781,8.5198,8.37915,8.47713,256926.24294031,0
+PTF.US,D,20080514,000000,8.51313,8.60112,8.47713,8.50647,16070.266929678,0
+PTF.US,D,20080515,000000,8.49313,8.63678,8.49313,8.62778,31621.460637019,0
+PTF.US,D,20080516,000000,8.64011,8.66978,8.55912,8.66978,11521.62528192,0
+PTF.US,D,20080519,000000,8.64678,8.74144,8.61112,8.62111,17258.434536876,0
+PTF.US,D,20080520,000000,8.5198,8.52613,8.46714,8.52613,28783.060242047,0
+PTF.US,D,20080521,000000,8.54246,8.57546,8.41181,8.41181,33772.764107628,0
+PTF.US,D,20080522,000000,8.43448,8.50313,8.42814,8.43781,45819.463458386,0
+PTF.US,D,20080523,000000,8.43781,8.43781,8.39849,8.42148,21071.972488262,0
+PTF.US,D,20080527,000000,8.49647,8.57212,8.46381,8.57212,22284.143481463,0
+PTF.US,D,20080528,000000,8.84908,8.84908,8.56879,8.64345,23412.302623651,0
+PTF.US,D,20080529,000000,8.63045,8.73177,8.63045,8.69944,11695.649830449,0
+PTF.US,D,20080530,000000,8.71877,8.76476,8.71877,8.74144,24987.524830164,0
+PTF.US,D,20080602,000000,8.58812,8.58812,8.4998,8.52313,10717.511850786,0
+PTF.US,D,20080603,000000,8.64345,8.67945,8.5198,8.58512,29830.207956471,0
+PTF.US,D,20080604,000000,8.54579,8.68944,8.54579,8.64345,30535.307420339,0
+PTF.US,D,20080605,000000,8.72844,8.79743,8.72844,8.79743,10135.429740189,0
+PTF.US,D,20080606,000000,8.68944,8.69944,8.56879,8.56879,20720.922967953,0
+PTF.US,D,20080609,000000,8.54246,8.56879,8.45748,8.54912,23496.314474665,0
+PTF.US,D,20080610,000000,8.44781,8.54579,8.44781,8.50313,17105.412951101,0
+PTF.US,D,20080611,000000,8.41514,8.42148,8.32016,8.33649,270638.1771951,0
+PTF.US,D,20080612,000000,8.34915,8.44781,8.34915,8.35249,25662.620061527,0
+PTF.US,D,20080613,000000,8.46381,8.52613,8.46048,8.51647,110529.59170192,0
+PTF.US,D,20080616,000000,8.48347,8.62111,8.48347,8.61778,11503.622742417,0
+PTF.US,D,20080617,000000,8.61445,8.63045,8.58812,8.59146,6024.849887004,0
+PTF.US,D,20080618,000000,8.51647,8.55579,8.46714,8.4998,37133.238148188,0
+PTF.US,D,20080619,000000,8.4998,8.62445,8.42814,8.61445,48555.849462841,0
+PTF.US,D,20080620,000000,8.54912,8.54912,8.39515,8.40848,9181.29514653,0
+PTF.US,D,20080623,000000,8.45448,8.45448,8.37582,8.40514,13081.84537218,0
+PTF.US,D,20080624,000000,8.2715,8.30383,8.26483,8.27483,11152.573222108,0
+PTF.US,D,20080625,000000,8.27816,8.42481,8.27816,8.37915,42227.956827537,0
+PTF.US,D,20080626,000000,8.18652,8.18652,8.10753,8.11752,19592.763825765,0
+PTF.US,D,20080627,000000,8.08153,8.08153,7.97355,8.0292,3339.4710778065,0
+PTF.US,D,20080630,000000,8.05219,8.06853,7.95055,7.95055,225481.80727507,0
+PTF.US,D,20080701,000000,7.86889,7.96355,7.79757,7.96021,94900.386990064,0
+PTF.US,D,20080702,000000,7.97021,7.97355,7.81023,7.81023,26391.722911398,0
+PTF.US,D,20080703,000000,7.83622,7.83622,7.72558,7.75458,11146.572375608,0
+PTF.US,D,20080707,000000,7.8229,7.86556,7.67992,7.78423,16352.306715225,0
+PTF.US,D,20080708,000000,7.73891,7.86556,7.69624,7.85556,92257.014106374,0
+PTF.US,D,20080709,000000,7.84622,7.86556,7.75791,7.76124,15512.188205085,0
+PTF.US,D,20080710,000000,7.65059,7.7909,7.65059,7.73891,32875.637555728,0
+PTF.US,D,20080711,000000,7.6046,7.72891,7.6046,7.72891,26205.696669867,0
+PTF.US,D,20080714,000000,7.70591,7.70591,7.65692,7.67992,17567.478131678,0
+PTF.US,D,20080715,000000,7.59826,7.76457,7.5916,7.71224,73471.364134993,0
+PTF.US,D,20080716,000000,7.72224,7.90488,7.69624,7.90156,13621.92155727,0
+PTF.US,D,20080717,000000,7.92788,8.0392,7.90821,8.0292,25674.621754528,0
+PTF.US,D,20080718,000000,8.0062,8.0292,7.97687,8.0292,2745.3872742075,0
+PTF.US,D,20080721,000000,8.00287,8.00287,7.94421,7.9902,13132.852567439,0
+PTF.US,D,20080722,000000,7.83622,7.98354,7.83622,7.98354,22653.195541275,0
+PTF.US,D,20080723,000000,8.0392,8.07819,8.0392,8.05886,33871.778074895,0
+PTF.US,D,20080724,000000,7.97687,7.99954,7.95055,7.95055,11041.55756184,0
+PTF.US,D,20080725,000000,7.94088,7.96355,7.93455,7.96355,6717.9476578695,0
+PTF.US,D,20080728,000000,7.94088,7.94088,7.84956,7.84956,7582.0695540135,0
+PTF.US,D,20080729,000000,7.86889,7.98354,7.86889,7.97355,8527.202877921,0
+PTF.US,D,20080730,000000,7.95388,7.9902,7.87222,7.89522,13993.974040332,0
+PTF.US,D,20080731,000000,7.86222,7.92788,7.86222,7.87556,67683.547684779,0
+PTF.US,D,20080801,000000,7.88222,7.88222,7.74558,7.86222,105362.86286456,0
+PTF.US,D,20080804,000000,7.83956,7.84289,7.78423,7.81623,15866.238148644,0
+PTF.US,D,20080805,000000,7.87222,7.98687,7.86222,7.98687,8749.234198458,0
+PTF.US,D,20080806,000000,8.03254,8.06853,7.93121,8.06853,19640.770597773,0
+PTF.US,D,20080807,000000,8.0392,8.11752,8.0392,8.0392,20558.900112426,0
+PTF.US,D,20080808,000000,8.04886,8.21884,8.03254,8.21551,12559.771726593,0
+PTF.US,D,20080811,000000,8.25151,8.39849,8.23551,8.32683,231557.66435734,0
+PTF.US,D,20080812,000000,8.33649,8.33949,8.26483,8.26816,69810.847769384,0
+PTF.US,D,20080813,000000,8.32016,8.32982,8.23884,8.31683,34138.815744189,0
+PTF.US,D,20080814,000000,8.3135,8.38849,8.3135,8.37249,24036.390659755,0
+PTF.US,D,20080815,000000,8.42814,8.42814,8.31683,8.35582,27831.926071638,0
+PTF.US,D,20080818,000000,8.39182,8.39182,8.20551,8.24484,20810.935665468,0
+PTF.US,D,20080819,000000,8.19284,8.19951,8.13718,8.14685,41657.876409942,0
+PTF.US,D,20080820,000000,8.17652,8.22551,8.11752,8.16685,21840.080840389,0
+PTF.US,D,20080821,000000,8.08153,8.13418,8.04886,8.12085,32221.545287119,0
+PTF.US,D,20080822,000000,8.08819,8.22217,8.08819,8.21217,12721.79458212,0
+PTF.US,D,20080825,000000,8.19951,8.19951,8.05886,8.07153,18533.614418339,0
+PTF.US,D,20080826,000000,8.0392,8.08819,7.9802,7.9902,18164.562358527,0
+PTF.US,D,20080827,000000,8.12418,8.17018,8.10086,8.13085,98644.915206688,0
+PTF.US,D,20080828,000000,8.24817,8.25484,8.23551,8.24484,12526.767070837,0
+PTF.US,D,20080829,000000,8.18318,8.18318,8.10086,8.12752,88851.533717057,0
+PTF.US,D,20080902,000000,8.12752,8.22884,8.06519,8.07486,14453.038797658,0
+PTF.US,D,20080903,000000,8.06519,8.06519,7.95388,7.96021,6708.946388118,0
+PTF.US,D,20080904,000000,7.92155,7.92155,7.69958,7.70591,28723.051777037,0
+PTF.US,D,20080905,000000,7.63425,7.69291,7.59493,7.67659,59738.426917455,0
+PTF.US,D,20080908,000000,7.82623,7.82623,7.68959,7.68959,108552.31277984,0
+PTF.US,D,20080909,000000,7.76457,7.81623,7.51294,7.51294,9307.312923051,0
+PTF.US,D,20080910,000000,7.62759,7.68325,7.61093,7.61093,24144.405896773,0
+PTF.US,D,20080911,000000,7.51627,7.63092,7.50994,7.56526,20666.915349444,0
+PTF.US,D,20080912,000000,7.6046,7.6176,7.56526,7.58826,82868.689755559,0
+PTF.US,D,20080915,000000,7.17299,7.53261,7.17299,7.31364,209099.49632734,0
+PTF.US,D,20080916,000000,7.22165,7.35596,7.21265,7.34296,233549.94539567,0
+PTF.US,D,20080917,000000,7.2843,7.2843,7.10133,7.10133,157285.18721446,0
+PTF.US,D,20080918,000000,7.078,7.24798,6.92169,7.24798,361373.97671347,0
+PTF.US,D,20080919,000000,7.93121,8.25816,6.71905,7.54261,94432.320962987,0
+PTF.US,D,20080922,000000,7.44428,7.47362,7.26764,7.27764,29647.18213819,0
+PTF.US,D,20080923,000000,7.21531,7.34629,7.20265,7.20265,139951.74209632,0
+PTF.US,D,20080924,000000,7.18599,7.23831,7.15366,7.15699,21714.063063868,0
+PTF.US,D,20080925,000000,7.16666,7.27097,7.16666,7.24498,29218.121613369,0
+PTF.US,D,20080926,000000,6.90203,7.28097,6.90203,7.27764,39398.557702315,0
+PTF.US,D,20080929,000000,7.10133,7.10133,6.81371,6.83971,72040.162244505,0
+PTF.US,D,20080930,000000,6.91169,7.01301,6.80371,7.01301,38315.404908885,0
+PTF.US,D,20081001,000000,6.97402,7.00634,6.92169,6.93435,110745.62217595,0
+PTF.US,D,20081002,000000,6.88903,6.88903,6.65339,6.67339,17540.474322423,0
+PTF.US,D,20081003,000000,6.75805,6.83637,6.55541,6.55541,39050.508605257,0
+PTF.US,D,20081006,000000,6.40477,6.43142,6.05882,6.34311,120731.03075362,0
+PTF.US,D,20081007,000000,6.34311,6.37243,5.95449,5.95449,40199.670710199,0
+PTF.US,D,20081008,000000,5.73852,6.04582,5.63354,5.97083,91272.87528021,0
+PTF.US,D,20081009,000000,5.63354,6.00948,5.63354,5.63354,91371.889247477,0
+PTF.US,D,20081010,000000,5.33358,5.72219,5.16994,5.58488,216402.52651906,0
+PTF.US,D,20081013,000000,5.61454,6.01615,5.61454,6.01615,25587.609480264,0
+PTF.US,D,20081014,000000,6.58507,6.58507,5.86584,5.97716,38684.456968696,0
+PTF.US,D,20081015,000000,5.84318,5.85317,5.45756,5.45756,4317.6090574695,0
+PTF.US,D,20081016,000000,5.21926,5.54889,5.21926,5.54889,7630.0763260215,0
+PTF.US,D,20081017,000000,5.36924,5.83318,5.36924,5.59154,213252.08210604,0
+PTF.US,D,20081020,000000,5.64353,5.74186,5.61688,5.74186,30097.245625765,0
+PTF.US,D,20081021,000000,5.6662,5.6892,5.56854,5.56854,67464.516787492,0
+PTF.US,D,20081022,000000,5.61454,5.61454,5.20927,5.28092,53188.502961613,0
+PTF.US,D,20081023,000000,5.28425,5.28425,4.97397,5.05562,27456.873165325,0
+PTF.US,D,20081024,000000,5.00329,5.16327,4.90198,5.07861,68403.649264899,0
+PTF.US,D,20081027,000000,4.98997,5.07861,4.97097,5.07861,5172.729683862,0
+PTF.US,D,20081028,000000,5.02296,5.27426,4.88864,5.27426,22749.209085291,0
+PTF.US,D,20081029,000000,5.30725,5.41824,5.26459,5.41824,129924.32759315,0
+PTF.US,D,20081030,000000,5.38524,5.38524,5.26793,5.34958,34780.906319796,0
+PTF.US,D,20081031,000000,5.38524,5.53589,5.33992,5.51289,51292.235467297,0
+PTF.US,D,20081103,000000,5.54255,5.57521,5.50655,5.50655,26949.801635991,0
+PTF.US,D,20081104,000000,5.58821,5.64353,5.57521,5.62354,19337.727849472,0
+PTF.US,D,20081105,000000,5.61121,5.61688,5.40191,5.40191,21900.089305399,0
+PTF.US,D,20081106,000000,5.38524,5.38524,5.1796,5.1796,21074.972911512,0
+PTF.US,D,20081107,000000,5.17327,5.29758,5.17327,5.28425,10825.527087804,0
+PTF.US,D,20081110,000000,5.23159,5.23159,5.14694,5.14694,12508.764531335,0
+PTF.US,D,20081111,000000,5.09795,5.10428,5.02962,5.05229,11812.666337218,0
+PTF.US,D,20081112,000000,4.93163,4.9643,4.82699,4.82699,28311.993791718,0
+PTF.US,D,20081113,000000,4.76466,5.01629,4.58468,5.01629,24624.473616853,0
+PTF.US,D,20081114,000000,5.00662,5.04929,4.89864,5.03596,30328.278216054,0
+PTF.US,D,20081117,000000,4.748,4.90831,4.748,4.84265,57500.111172582,0
+PTF.US,D,20081118,000000,4.88864,4.88864,4.63702,4.65001,14216.005360869,0
+PTF.US,D,20081119,000000,4.77433,4.77433,4.53936,4.54536,69969.87020166,0
+PTF.US,D,20081120,000000,4.4837,4.54869,4.32039,4.32039,22164.126551443,0
+PTF.US,D,20081121,000000,4.2354,4.43837,4.17308,4.43837,96688.639247363,0
+PTF.US,D,20081124,000000,4.52003,4.76133,4.47737,4.74466,33658.748024109,0
+PTF.US,D,20081125,000000,4.75133,4.76766,4.63702,4.68967,53044.48264559,0
+PTF.US,D,20081126,000000,4.74466,4.94463,4.74466,4.93463,23664.338176693,0
+PTF.US,D,20081128,000000,4.9413,4.96763,4.92498,4.96763,7183.013261697,0
+PTF.US,D,20081201,000000,4.85598,4.85598,4.57169,4.57169,9664.3632898605,0
+PTF.US,D,20081202,000000,4.58802,4.70234,4.58468,4.62068,20336.868791889,0
+PTF.US,D,20081203,000000,4.68301,4.83965,4.67634,4.83965,46155.510862442,0
+PTF.US,D,20081204,000000,4.78433,5.03262,4.58168,4.59402,38738.464587205,0
+PTF.US,D,20081205,000000,4.54236,4.81699,4.4607,4.81032,94201.288372698,0
+PTF.US,D,20081208,000000,4.93163,5.01962,4.91831,5.01962,24996.526099915,0
+PTF.US,D,20081209,000000,4.90831,5.10761,4.90198,4.97097,76258.757334708,0
+PTF.US,D,20081210,000000,5.00996,5.07861,4.9543,5.01629,53275.515235878,0
+PTF.US,D,20081211,000000,4.98063,5.03262,4.82365,4.82365,84554.927622341,0
+PTF.US,D,20081212,000000,4.71533,4.9933,4.71533,4.9933,39968.638119911,0
+PTF.US,D,20081215,000000,5.04929,5.04929,4.84265,4.88864,25704.625987033,0
+PTF.US,D,20081216,000000,4.95763,5.15027,4.95763,5.14694,121643.15942177,0
+PTF.US,D,20081217,000000,5.11761,5.21259,5.09795,5.18294,134529.97728267,0
+PTF.US,D,20081218,000000,5.2026,5.2026,4.98997,5.02962,94237.293451704,0
+PTF.US,D,20081219,000000,5.1666,5.1796,5.12095,5.12095,31222.404344703,0
+PTF.US,D,20081222,000000,5.14027,5.14027,4.91498,4.9933,34336.843678722,0
+PTF.US,D,20081223,000000,5.07561,5.09128,4.94463,4.9773,98833.94187147,0
+PTF.US,D,20081224,000000,4.96097,5.01629,4.94763,5.01629,93832.236312886,0
+PTF.US,D,20081226,000000,5.06562,5.06562,4.9833,5.02629,21408.019892318,0
+PTF.US,D,20081229,000000,5.02962,5.02962,4.93463,4.94763,25023.52990917,0
+PTF.US,D,20081230,000000,5.06229,5.11761,5.06229,5.10428,45636.437640105,0
+PTF.US,D,20081231,000000,5.14027,5.24493,5.14027,5.24493,246361.7526753,0
+PTF.US,D,20090102,000000,5.23159,5.4279,5.22893,5.4279,37223.250845703,0
+PTF.US,D,20090105,000000,5.39191,5.39857,5.37191,5.39857,8119.145315853,0
+PTF.US,D,20090106,000000,5.49655,5.59488,5.49655,5.54889,13192.861032448,0
+PTF.US,D,20090107,000000,5.43456,5.50655,5.36924,5.36924,37907.347346817,0
+PTF.US,D,20090108,000000,5.37191,5.40524,5.34292,5.39857,79214.174236451,0
+PTF.US,D,20090109,000000,5.40824,5.40824,5.24159,5.26459,20918.950902486,0
+PTF.US,D,20090112,000000,5.22893,5.24493,5.17327,5.18627,12487.761568581,0
+PTF.US,D,20090113,000000,5.18627,5.25826,5.18627,5.24826,13468.899971495,0
+PTF.US,D,20090114,000000,4.79399,5.15994,4.79399,5.04262,50683.149547446,0
+PTF.US,D,20090115,000000,5.06562,5.12095,4.91831,5.05896,22569.183690261,0
+PTF.US,D,20090116,000000,5.16994,5.1926,5.05229,5.17327,121514.141222,0
+PTF.US,D,20090120,000000,5.20927,5.20927,4.90198,4.90831,37154.241110941,0
+PTF.US,D,20090121,000000,5.06562,5.06562,4.89198,5.04262,13291.874999715,0
+PTF.US,D,20090122,000000,5.07861,5.07861,4.92498,5.00996,62687.842972696,0
+PTF.US,D,20090123,000000,4.91164,5.10761,4.91164,5.04929,87021.275534252,0
+PTF.US,D,20090126,000000,5.05896,5.18294,5.05896,5.15694,13234.866957955,0
+PTF.US,D,20090127,000000,5.15994,5.21926,5.15994,5.2026,41918.913232735,0
+PTF.US,D,20090128,000000,5.23493,5.36257,5.23493,5.33358,74869.561369726,0
+PTF.US,D,20090129,000000,5.28092,5.28092,5.1926,5.1926,39929.632617654,0
+PTF.US,D,20090130,000000,5.23159,5.23159,5.08495,5.08795,24969.522290661,0
+PTF.US,D,20090202,000000,5.03262,5.13695,5.03262,5.13695,39299.543735049,0
+PTF.US,D,20090203,000000,5.15694,5.15694,5.10428,5.14694,69486.80205833,0
+PTF.US,D,20090204,000000,5.18294,5.28425,5.15694,5.19927,195285.54768204,0
+PTF.US,D,20090205,000000,5.10428,5.26459,5.09795,5.24159,15488.184819081,0
+PTF.US,D,20090206,000000,5.32692,5.36924,5.26159,5.36924,8365.180022394,0
+PTF.US,D,20090209,000000,5.33658,5.35924,5.29758,5.34292,150885.28442114,0
+PTF.US,D,20090210,000000,5.33992,5.35291,5.1436,5.14694,32380.567719396,0
+PTF.US,D,20090211,000000,5.16327,5.1896,5.11428,5.1536,33235.688345788,0
+PTF.US,D,20090212,000000,5.10761,5.19927,5.08495,5.16994,22068.113007427,0
+PTF.US,D,20090213,000000,5.22893,5.24493,5.1926,5.22893,154080.73518293,0
+PTF.US,D,20090217,000000,5.15994,5.15994,4.98063,5.02962,143375.22502514,0
+PTF.US,D,20090218,000000,5.39191,5.39191,4.92164,4.94463,52267.37302371,0
+PTF.US,D,20090219,000000,4.98063,4.98063,4.81699,4.85598,32857.635016225,0
+PTF.US,D,20090220,000000,4.80065,4.80065,4.71866,4.75133,4731.6674660385,0
+PTF.US,D,20090223,000000,5.25493,5.27426,4.62068,4.62068,18806.652934134,0
+PTF.US,D,20090224,000000,4.61402,4.77433,4.61402,4.76466,26487.736455414,0
+PTF.US,D,20090225,000000,4.73166,4.81032,4.67634,4.81032,24843.50451414,0
+PTF.US,D,20090226,000000,4.82365,4.82365,4.65001,4.65001,22275.142211712,0
+PTF.US,D,20090227,000000,4.59402,4.73833,4.59402,4.67301,36596.162386349,0
+PTF.US,D,20090302,000000,4.62068,4.62068,4.47404,4.47404,62411.804033651,0
+PTF.US,D,20090303,000000,5.49989,5.49989,4.45437,4.4807,54019.620202002,0
+PTF.US,D,20090304,000000,4.54536,4.63702,4.50669,4.60735,76141.740827938,0
+PTF.US,D,20090305,000000,4.37605,4.50004,4.37605,4.4807,16550.334649758,0
+PTF.US,D,20090306,000000,4.44837,4.47737,4.34006,4.38238,23052.251833592,0
+PTF.US,D,20090309,000000,4.40538,4.46404,4.19941,4.32039,51805.307843133,0
+PTF.US,D,20090310,000000,4.03576,4.53936,4.03243,4.53936,21624.050366353,0
+PTF.US,D,20090311,000000,4.59402,4.61068,4.52936,4.61068,161521.78484417,0
+PTF.US,D,20090312,000000,4.54536,4.77766,4.53603,4.77766,107628.18241869,0
+PTF.US,D,20090313,000000,4.86931,4.86931,4.73833,4.78433,41525.85778692,0
+PTF.US,D,20090316,000000,4.89198,4.89198,4.70901,4.70901,30328.278216054,0
+PTF.US,D,20090317,000000,4.74466,4.85598,4.74133,4.84265,30607.31757835,0
+PTF.US,D,20090318,000000,4.90198,4.93797,4.83699,4.85265,7330.0340009715,0
+PTF.US,D,20090319,000000,4.98063,4.98997,4.93163,4.94763,39866.623729393,0
+PTF.US,D,20090320,000000,4.94463,4.94463,4.80699,4.82365,9418.3285833195,0
+PTF.US,D,20090323,000000,4.94763,5.07861,4.94763,5.07861,12178.717973779,0
+PTF.US,D,20090324,000000,5.04596,5.04596,4.98997,4.98997,19493.749858499,0
+PTF.US,D,20090325,000000,5.07561,5.09461,4.93463,4.9933,60440.525958072,0
+PTF.US,D,20090326,000000,5.10428,5.23159,5.10428,5.23159,27876.932420396,0
+PTF.US,D,20090327,000000,5.13361,5.14027,5.10428,5.10428,8506.1999151675,0
+PTF.US,D,20090330,000000,5.09128,5.09128,4.9283,4.97097,7588.0704005145,0
+PTF.US,D,20090331,000000,5.44756,5.44756,5.09461,5.11428,33448.718396574,0
+PTF.US,D,20090401,000000,5.06562,5.1766,5.03929,5.16327,8086.1406600975,0
+PTF.US,D,20090402,000000,5.28758,5.4509,5.28092,5.38191,36071.088317511,0
+PTF.US,D,20090403,000000,5.38524,5.43456,5.33992,5.43456,58070.191590177,0
+PTF.US,D,20090406,000000,5.33358,5.34625,5.27759,5.33992,8461.19356641,0
+PTF.US,D,20090407,000000,5.30725,5.30725,5.21926,5.23159,7708.0873305345,0
+PTF.US,D,20090408,000000,5.28425,5.32692,5.27426,5.32692,10642.501269524,0
+PTF.US,D,20090409,000000,5.53589,5.53589,5.41157,5.49322,16466.322798744,0
+PTF.US,D,20090413,000000,5.56854,5.56854,5.36591,5.44423,38087.372741847,0
+PTF.US,D,20090414,000000,5.36591,5.37191,5.33025,5.36257,13441.89616224,0
+PTF.US,D,20090415,000000,5.33025,5.33358,5.30392,5.30725,16532.332110255,0
+PTF.US,D,20090416,000000,5.24159,5.51622,5.24159,5.51622,17687.495061698,0
+PTF.US,D,20090417,000000,5.83318,5.83318,5.46423,5.54255,8497.198645416,0
+PTF.US,D,20090420,000000,5.37857,5.37857,5.33658,5.33992,10063.419582177,0
+PTF.US,D,20090421,000000,5.36257,5.4409,5.36257,5.4409,82397.623305231,0
+PTF.US,D,20090422,000000,5.35624,5.57521,5.35624,5.47056,15203.144610283,0
+PTF.US,D,20090423,000000,5.42456,5.4409,5.36257,5.4409,7378.0407729795,0
+PTF.US,D,20090424,000000,5.46756,5.56554,5.46423,5.53255,8434.1897571555,0
+PTF.US,D,20090427,000000,5.50322,5.56854,5.4899,5.52922,15389.170851814,0
+PTF.US,D,20090428,000000,5.50989,5.56222,5.50989,5.52922,21212.992381035,0
+PTF.US,D,20090429,000000,5.60154,5.71552,5.59488,5.6892,24252.421133792,0
+PTF.US,D,20090430,000000,5.90517,5.90517,5.6402,5.64687,77503.932983665,0
+PTF.US,D,20090501,000000,5.64353,5.71552,5.62354,5.6662,24978.523560413,0
+PTF.US,D,20090504,000000,5.73852,5.77751,5.72519,5.75819,17681.494215197,0
+PTF.US,D,20090505,000000,5.91484,5.91817,5.6862,5.74186,40475.709649245,0
+PTF.US,D,20090506,000000,5.99715,5.99715,5.65353,5.71552,71050.02257184,0
+PTF.US,D,20090507,000000,6.05215,6.05215,5.4509,5.60821,68214.622600117,0
+PTF.US,D,20090508,000000,5.78085,5.78085,5.59154,5.6402,50407.1106084,0
+PTF.US,D,20090511,000000,5.63687,5.65353,5.62021,5.62354,33481.72305233,0
+PTF.US,D,20090512,000000,5.60154,5.60488,5.51622,5.58488,35341.985467639,0
+PTF.US,D,20090513,000000,5.52255,5.52255,5.41491,5.41491,17426.458238904,0
+PTF.US,D,20090514,000000,5.44756,5.52922,5.44756,5.49322,79415.202594234,0
+PTF.US,D,20090515,000000,5.48023,5.57854,5.48023,5.53589,29653.182984691,0
+PTF.US,D,20090518,000000,5.57188,5.63687,5.52922,5.63687,23826.36103222,0
+PTF.US,D,20090519,000000,5.63021,5.71219,5.60154,5.66287,31906.500845817,0
+PTF.US,D,20090520,000000,5.71219,5.73852,5.62688,5.63021,72316.201183551,0
+PTF.US,D,20090521,000000,5.57188,5.61688,5.50655,5.56854,33994.795428165,0
+PTF.US,D,20090522,000000,5.61121,5.61121,5.55555,5.55555,24126.403357271,0
+PTF.US,D,20090526,000000,5.49989,5.75486,5.4899,5.74186,16736.360891289,0
+PTF.US,D,20090527,000000,5.70586,5.74819,5.6662,5.6662,14411.032872151,0
+PTF.US,D,20090528,000000,5.62354,5.6992,5.60488,5.6762,68487.661115913,0
+PTF.US,D,20090529,000000,5.6992,5.6992,5.64687,5.6862,7543.064051757,0
+PTF.US,D,20090601,000000,5.81018,5.93149,5.80051,5.93149,47349.679316141,0
+PTF.US,D,20090602,000000,5.90217,5.98383,5.90217,5.96083,17543.474745673,0
+PTF.US,D,20090603,000000,5.90217,5.90217,5.84318,5.88884,34897.922826565,0
+PTF.US,D,20090604,000000,5.93816,5.97083,5.8955,5.97083,51973.331545161,0
+PTF.US,D,20090605,000000,5.98383,6.02282,5.97716,5.98383,5976.843114996,0
+PTF.US,D,20090608,000000,5.97383,5.97383,5.88217,5.90817,36617.165349102,0
+PTF.US,D,20090609,000000,5.96749,6.01615,5.96749,6.01615,23667.338599944,0
+PTF.US,D,20090610,000000,6.02948,6.02948,5.8955,5.98049,16097.270738932,0
+PTF.US,D,20090611,000000,6.00048,6.06547,5.98383,6.01615,48252.806714541,0
+PTF.US,D,20090612,000000,5.97716,5.99715,5.91484,5.99715,33598.739559099,0
+PTF.US,D,20090615,000000,5.93816,5.93816,5.85317,5.8725,33235.688345788,0
+PTF.US,D,20090616,000000,5.95449,5.95449,5.81685,5.81685,44169.230670611,0
+PTF.US,D,20090617,000000,5.81351,5.8755,5.80385,5.83985,41774.892916711,0
+PTF.US,D,20090618,000000,5.81685,5.8725,5.81351,5.86917,24117.402087519,0
+PTF.US,D,20090619,000000,5.93483,5.93483,5.88217,5.88884,24822.501551387,0
+PTF.US,D,20090622,000000,5.84318,5.84318,5.72852,5.72852,54940.750139905,0
+PTF.US,D,20090623,000000,5.70919,5.74186,5.69253,5.72519,29623.178752187,0
+PTF.US,D,20090624,000000,5.78751,5.81351,5.73519,5.74519,37082.23095293,0
+PTF.US,D,20090625,000000,5.81351,5.8565,5.80718,5.8565,18176.564051529,0
+PTF.US,D,20090626,000000,5.8595,5.93483,5.8595,5.93483,16571.337612511,0
+PTF.US,D,20090629,000000,5.89217,5.97383,5.89217,5.94116,8035.133464839,0
+PTF.US,D,20090630,000000,5.90217,5.97383,5.90217,5.93816,15179.141224279,0
+PTF.US,D,20090701,000000,5.98716,6.04915,5.96083,6.03282,43413.124011484,0
+PTF.US,D,20090702,000000,5.96749,5.96749,5.86284,5.86917,25872.649689061,0
+PTF.US,D,20090706,000000,5.84651,5.84651,5.77086,5.79718,15839.234339389,0
+PTF.US,D,20090707,000000,5.80718,5.81018,5.70586,5.71552,20747.926777207,0
+PTF.US,D,20090708,000000,5.71219,5.71219,5.61454,5.67287,42038.930162755,0
+PTF.US,D,20090709,000000,5.70253,5.70586,5.68287,5.68287,5832.822798972,0
+PTF.US,D,20090710,000000,5.6762,5.6892,5.6762,5.6892,18134.558126022,0
+PTF.US,D,20090713,000000,5.6992,5.79718,5.6992,5.79085,13315.878385719,0
+PTF.US,D,20090714,000000,5.78418,5.84984,5.76752,5.83018,27534.884169839,0
+PTF.US,D,20090715,000000,5.90817,6.02282,5.90817,6.02282,32404.5711054,0
+PTF.US,D,20090716,000000,6.00948,6.12781,6.00948,6.11147,13750.939757042,0
+PTF.US,D,20090717,000000,6.11781,6.1408,6.09181,6.1408,48384.825337563,0
+PTF.US,D,20090720,000000,6.1598,6.18613,6.15313,6.18613,42714.025394118,0
+PTF.US,D,20090721,000000,6.24812,6.24812,6.1728,6.23512,22923.23363382,0
+PTF.US,D,20090722,000000,6.24812,6.27744,6.24179,6.25479,23961.380078493,0
+PTF.US,D,20090723,000000,6.27744,6.41143,6.27411,6.3791,75358.630359558,0
+PTF.US,D,20090724,000000,6.34311,6.3791,6.28744,6.3791,35098.951184349,0
+PTF.US,D,20090727,000000,6.37577,6.37577,6.30678,6.3691,43860.187075809,0
+PTF.US,D,20090728,000000,6.3791,6.42809,6.35277,6.40143,47718.731375952,0
+PTF.US,D,20090729,000000,6.43142,6.45742,6.42476,6.45742,13798.946529049,0
+PTF.US,D,20090730,000000,6.48042,6.55874,6.48042,6.49008,37028.223334421,0
+PTF.US,D,20090731,000000,6.50641,6.50641,6.45742,6.45742,20393.876833649,0
+PTF.US,D,20090803,000000,6.50975,6.50975,6.42142,6.50008,129903.3246304,0
+PTF.US,D,20090804,000000,6.50008,6.55208,6.48708,6.54875,131106.49435385,0
+PTF.US,D,20090805,000000,6.52941,6.53908,6.43442,6.48708,150417.21839407,0
+PTF.US,D,20090806,000000,6.49675,6.50341,6.40477,6.42476,107349.14305639,0
+PTF.US,D,20090807,000000,6.50008,6.57507,6.47709,6.55874,351490.58252632,0
+PTF.US,D,20090810,000000,6.50008,6.54541,6.49008,6.52608,245938.69299698,0
+PTF.US,D,20090811,000000,6.48708,6.52275,6.44409,6.47376,184940.08831432,0
+PTF.US,D,20090812,000000,6.45076,6.6244,6.44742,6.56207,152106.4566841,0
+PTF.US,D,20090813,000000,6.60807,6.60807,6.56207,6.60807,198604.0157971,0
+PTF.US,D,20090814,000000,6.60474,6.60474,6.47709,6.51975,79391.19920823,0
+PTF.US,D,20090817,000000,6.41143,6.41476,6.37243,6.3951,32572.594807428,0
+PTF.US,D,20090818,000000,6.40477,6.48042,6.40477,6.46742,14354.024830392,0
+PTF.US,D,20090819,000000,6.40477,6.51641,6.40477,6.51641,25347.575620224,0
+PTF.US,D,20090820,000000,6.54875,6.55541,6.50975,6.54875,26385.722064897,0
+PTF.US,D,20090821,000000,6.59807,6.68573,6.57507,6.66339,42257.961060042,0
+PTF.US,D,20090824,000000,6.65673,6.71572,6.65673,6.67673,11833.669299972,0
+PTF.US,D,20090825,000000,6.72205,6.73505,6.69573,6.69905,61601.689756015,0
+PTF.US,D,20090826,000000,6.72205,6.72538,6.67673,6.71905,91644.927763272,0
+PTF.US,D,20090827,000000,6.73505,6.73505,6.60807,6.71238,62705.845512199,0
+PTF.US,D,20090828,000000,6.78737,6.78737,6.66673,6.66673,95383.455133395,0
+PTF.US,D,20090831,000000,6.56207,6.58174,6.54875,6.57507,51499.264671582,0
+PTF.US,D,20090901,000000,6.52275,6.59807,6.43442,6.46076,171423.18157082,0
+PTF.US,D,20090902,000000,6.46076,6.46076,6.41143,6.41143,9319.314616053,0
+PTF.US,D,20090903,000000,6.38243,6.47376,6.36277,6.47376,38378.413797145,0
+PTF.US,D,20090904,000000,6.47376,6.56874,6.47376,6.56874,6702.945541617,0
+PTF.US,D,20090908,000000,6.62773,6.64073,6.6014,6.62773,79058.152227424,0
+PTF.US,D,20090909,000000,6.63106,6.77804,6.63106,6.76472,20321.866675636,0
+PTF.US,D,20090910,000000,6.76472,6.85636,6.76138,6.84636,37463.284705743,0
+PTF.US,D,20090911,000000,6.82671,6.86936,6.79704,6.82971,41561.862865926,0
+PTF.US,D,20090914,000000,6.79704,6.86603,6.79704,6.86603,31450.436511741,0
+PTF.US,D,20090915,000000,6.86603,6.86603,6.83304,6.85636,17975.535693745,0
+PTF.US,D,20090916,000000,6.8627,6.94435,6.8627,6.94102,93337.166476554,0
+PTF.US,D,20090917,000000,6.97402,6.97402,6.93435,6.95102,48969.90787141,0
+PTF.US,D,20090918,000000,6.98368,6.98368,6.92169,6.94769,30976.369638162,0
+PTF.US,D,20090921,000000,6.99668,7.04201,6.99334,7.01634,43224.097346703,0
+PTF.US,D,20090922,000000,7.062,7.062,7.03268,7.04534,15605.20132585,0
+PTF.US,D,20090923,000000,7.06867,7.10767,7.02601,7.09133,56026.903356586,0
+PTF.US,D,20090924,000000,7.062,7.062,6.94769,6.97702,32665.607928193,0
+PTF.US,D,20090925,000000,6.94435,6.94435,6.8957,6.92169,7852.1076465585,0
+PTF.US,D,20090928,000000,6.93769,7.072,6.93769,7.04201,6144.866817024,0
+PTF.US,D,20090929,000000,7.04201,7.05867,7.02301,7.02934,26364.719102143,0
+PTF.US,D,20090930,000000,7.03268,7.03268,6.8727,6.97702,47010.631488834,0
+PTF.US,D,20091001,000000,6.93769,6.93769,6.77137,6.78104,55924.888966069,0
+PTF.US,D,20091002,000000,6.73205,6.78404,6.70905,6.73838,75766.687921626,0
+PTF.US,D,20091005,000000,6.76138,6.85636,6.74172,6.83971,29917.220230736,0
+PTF.US,D,20091006,000000,6.8727,6.96435,6.8727,6.96102,16472.323645245,0
+PTF.US,D,20091007,000000,6.95769,6.95769,6.93102,6.95102,30106.246895517,0
+PTF.US,D,20091008,000000,6.97402,7.01301,6.94435,6.97069,54883.742098146,0
+PTF.US,D,20091009,000000,6.95769,7.06533,6.95769,7.06533,1992.281038332,0
+PTF.US,D,20091012,000000,7.11433,7.13066,7.04201,7.06867,34303.839022967,0
+PTF.US,D,20091013,000000,7.03868,7.07467,7.01968,7.07467,43161.088458443,0
+PTF.US,D,20091014,000000,7.16366,7.17632,7.13066,7.16999,45519.421133335,0
+PTF.US,D,20091015,000000,7.14699,7.16032,7.11433,7.14699,15314.160270552,0
+PTF.US,D,20091016,000000,7.10767,7.10767,7.04201,7.09133,26469.733915911,0
+PTF.US,D,20091019,000000,7.111,7.16999,7.111,7.16666,11509.623588918,0
+PTF.US,D,20091020,000000,7.15699,7.15699,7.05533,7.08467,32806.627820967,0
+PTF.US,D,20091021,000000,7.072,7.14066,7.05201,7.05201,12565.772573094,0
+PTF.US,D,20091022,000000,7.02301,7.10133,6.97702,7.09133,40193.669863698,0
+PTF.US,D,20091023,000000,7.11433,7.12399,7.01301,7.01634,12049.699774008,0
+PTF.US,D,20091026,000000,7.111,7.111,6.94769,6.96435,14831.092127222,0
+PTF.US,D,20091027,000000,6.98368,6.98368,6.87903,6.8857,22455.167606742,0
+PTF.US,D,20091028,000000,6.85936,6.85936,6.71238,6.73838,84947.983068156,0
+PTF.US,D,20091029,000000,6.75805,6.87603,6.73505,6.8627,54361.668452559,0
+PTF.US,D,20091030,000000,6.84303,6.85636,6.67673,6.69239,580422.87653947,0
+PTF.US,D,20091102,000000,6.66673,6.74172,6.6114,6.65673,26424.727567153,0
+PTF.US,D,20091103,000000,6.65339,6.74838,6.64706,6.73838,40154.664361442,0
+PTF.US,D,20091104,000000,6.82037,6.82971,6.76805,6.76805,7477.054740246,0
+PTF.US,D,20091105,000000,6.78737,6.91169,6.78737,6.90836,39857.622459642,0
+PTF.US,D,20091106,000000,6.88236,6.92802,6.88236,6.92802,9979.407731163,0
+PTF.US,D,20091109,000000,6.94769,7.062,6.91835,7.05867,30988.371331164,0
+PTF.US,D,20091110,000000,7.062,7.072,7.03268,7.05533,12799.805586633,0
+PTF.US,D,20091111,000000,7.08467,7.10767,7.078,7.10767,16988.396444331,0
+PTF.US,D,20091112,000000,7.17299,7.17299,7.078,7.078,4551.6420710085,0
+PTF.US,D,20091113,000000,7.06867,7.13732,7.062,7.11433,22686.20019703,0
+PTF.US,D,20091116,000000,7.18932,7.26465,7.18932,7.26131,25575.607787262,0
+PTF.US,D,20091117,000000,7.24498,7.26465,7.20598,7.26465,44055.214587091,0
+PTF.US,D,20091118,000000,7.19598,7.23165,7.19266,7.22165,42395.980529565,0
+PTF.US,D,20091119,000000,7.17632,7.17632,7.04534,7.08133,44955.341562241,0
+PTF.US,D,20091120,000000,7.05867,7.062,6.99668,7.02601,22833.220936305,0
+PTF.US,D,20091123,000000,7.088,7.18599,7.088,7.14066,19178.705417196,0
+PTF.US,D,20091124,000000,7.15699,7.15699,7.09133,7.111,29533.166054671,0
+PTF.US,D,20091125,000000,7.12399,7.13066,7.11767,7.121,10306.453865467,0
+PTF.US,D,20091127,000000,6.93769,7.01301,6.89236,7.01301,8845.247742474,0
+PTF.US,D,20091130,000000,6.97402,6.98668,6.87603,6.98668,10543.487302257,0
+PTF.US,D,20091201,000000,7.01301,7.09467,7.01301,7.06867,56416.958379151,0
+PTF.US,D,20091202,000000,7.06533,7.16666,7.06533,7.10767,37358.269891975,0
+PTF.US,D,20091203,000000,7.14066,7.14699,7.12399,7.13066,7213.017494202,0
+PTF.US,D,20091204,000000,7.12399,7.24498,7.11767,7.18266,14534.050225422,0
+PTF.US,D,20091207,000000,7.20931,7.20931,7.16999,7.17932,9022.2727142535,0
+PTF.US,D,20091208,000000,7.11767,7.15032,7.11767,7.13732,46203.517634449,0
+PTF.US,D,20091209,000000,7.078,7.15366,7.078,7.15032,9580.3514388465,0
+PTF.US,D,20091210,000000,7.17932,7.19931,7.16366,7.16999,14080.986314596,0
+PTF.US,D,20091211,000000,7.21531,7.21531,7.12732,7.17299,20387.875987147,0
+PTF.US,D,20091214,000000,7.20931,7.22498,7.15032,7.22165,19184.706263697,0
+PTF.US,D,20091215,000000,7.19598,7.22831,7.17299,7.17932,32656.606658442,0
+PTF.US,D,20091216,000000,7.24165,7.27764,7.23831,7.23831,9793.381489632,0
+PTF.US,D,20091217,000000,7.22165,7.22165,7.17299,7.17932,17681.494215197,0
+PTF.US,D,20091218,000000,7.25798,7.25798,7.18266,7.21831,23664.338176693,0
+PTF.US,D,20091221,000000,7.26465,7.32964,7.26465,7.3263,38735.464163955,0
+PTF.US,D,20091222,000000,7.37563,7.40862,7.34963,7.40529,8962.2642492435,0
+PTF.US,D,20091223,000000,7.44095,7.49694,7.41828,7.48694,58280.221217712,0
+PTF.US,D,20091224,000000,7.50327,7.5526,7.50327,7.5526,21062.97121851,0
+PTF.US,D,20091228,000000,7.5686,7.5686,7.49694,7.53261,24552.463458841,0
+PTF.US,D,20091229,000000,7.52294,7.52294,7.50327,7.50661,11962.687499743,0
+PTF.US,D,20091230,000000,7.50994,7.53927,7.50661,7.53927,20198.849322366,0
+PTF.US,D,20091231,000000,7.53594,7.5526,7.52961,7.53927,10678.506348529,0
+PTF.US,D,20100104,000000,7.5916,7.61426,7.58493,7.58493,9829.386568638,0
+PTF.US,D,20100105,000000,7.58493,7.6046,7.5686,7.58826,11536.627398172,0
+PTF.US,D,20100106,000000,7.57826,7.5916,7.52961,7.53594,83321.753666385,0
+PTF.US,D,20100107,000000,7.50994,7.50994,7.48361,7.49694,20852.941590975,0
+PTF.US,D,20100108,000000,7.49994,7.53927,7.49994,7.53927,25407.584085234,0
+PTF.US,D,20100111,000000,7.51961,7.51961,7.46095,7.48027,9871.392494145,0
+PTF.US,D,20100112,000000,7.36896,7.38229,7.35296,7.38229,8584.2109196805,0
+PTF.US,D,20100113,000000,7.42762,7.49027,7.37229,7.48361,194100.3804981,0
+PTF.US,D,20100114,000000,7.49361,7.53927,7.48361,7.52627,25101.540913683,0
+PTF.US,D,20100115,000000,7.52961,7.52961,7.36896,7.41495,29296.132617882,0
+PTF.US,D,20100119,000000,7.41495,7.51627,7.41495,7.51627,22275.142211712,0
+PTF.US,D,20100120,000000,7.45428,7.45428,7.35596,7.45095,54382.671415312,0
+PTF.US,D,20100121,000000,7.45762,7.50994,7.37229,7.38563,52750.44116704,0
+PTF.US,D,20100122,000000,7.38229,7.38229,7.13732,7.14066,57812.155190634,0
+PTF.US,D,20100125,000000,7.19266,7.20598,7.14066,7.17299,46458.553610742,0
+PTF.US,D,20100126,000000,7.15032,7.22498,7.15032,7.21831,8575.209649929,0
+PTF.US,D,20100127,000000,7.14699,7.20598,7.10767,7.20598,28209.979401201,0
+PTF.US,D,20100128,000000,7.16366,7.16366,7.03601,7.13066,54973.754795661,0
+PTF.US,D,20100129,000000,7.10767,7.14399,6.96102,6.99668,100442.16873374,0
+PTF.US,D,20100201,000000,6.99668,7.06867,6.98668,7.062,83444.771019655,0
+PTF.US,D,20100202,000000,7.078,7.111,7.03601,7.10467,19526.754514254,0
+PTF.US,D,20100203,000000,7.05867,7.111,7.04534,7.078,62690.843395947,0
+PTF.US,D,20100204,000000,6.99968,6.99968,6.82971,6.82971,85479.057983494,0
+PTF.US,D,20100205,000000,6.78404,6.84303,6.72872,6.83637,72061.165207258,0
+PTF.US,D,20100208,000000,6.85303,6.8857,6.84303,6.84303,28233.982787205,0
+PTF.US,D,20100209,000000,6.8987,6.93435,6.8987,6.90836,14576.056150929,0
+PTF.US,D,20100210,000000,6.91502,6.91835,6.86603,6.90203,8104.1431996005,0
+PTF.US,D,20100211,000000,6.8957,7.00301,6.87903,6.99334,18542.61568809,0
+PTF.US,D,20100212,000000,6.95769,7.03868,6.95769,7.03868,19697.778639532,0
+PTF.US,D,20100216,000000,7.098,7.16366,7.062,7.16366,35296.979118882,0
+PTF.US,D,20100217,000000,7.18932,7.19598,7.15366,7.19266,25383.58069923,0
+PTF.US,D,20100218,000000,7.17932,7.25798,7.17932,7.25798,11998.69257875,0
+PTF.US,D,20100219,000000,7.25465,7.3003,7.24798,7.28097,15182.14164753,0
+PTF.US,D,20100222,000000,7.28097,7.28097,7.22831,7.23165,12067.702313511,0
+PTF.US,D,20100223,000000,7.21531,7.21531,7.15699,7.17299,7642.0780190235,0
+PTF.US,D,20100224,000000,7.16666,7.21265,7.16666,7.21265,9118.2862582695,0
+PTF.US,D,20100225,000000,7.12732,7.16666,7.078,7.16666,19490.749435248,0
+PTF.US,D,20100226,000000,7.18599,7.19266,7.15699,7.18932,9514.3421273355,0
+PTF.US,D,20100301,000000,7.23831,7.3263,7.23831,7.3263,12622.780614854,0
+PTF.US,D,20100302,000000,7.34296,7.39529,7.34296,7.34629,15515.188628335,0
+PTF.US,D,20100303,000000,7.35296,7.39863,7.33297,7.33297,3219.4541477865,0
+PTF.US,D,20100304,000000,7.34296,7.34296,7.30364,7.31997,12973.830135162,0
+PTF.US,D,20100305,000000,7.40196,7.47362,7.40196,7.46095,11890.677341731,0
+PTF.US,D,20100308,000000,7.46362,7.48027,7.46362,7.47362,10654.502962525,0
+PTF.US,D,20100309,000000,7.45762,7.5526,7.45762,7.50994,15116.132336019,0
+PTF.US,D,20100310,000000,7.52961,7.58493,7.52961,7.5556,35525.01128592,0
+PTF.US,D,20100311,000000,7.51294,7.5526,7.50661,7.5526,18293.580558299,0
+PTF.US,D,20100312,000000,7.57826,7.57826,7.49994,7.51961,9952.4039219085,0
+PTF.US,D,20100315,000000,7.49361,7.53594,7.44762,7.49361,60416.522572068,0
+PTF.US,D,20100316,000000,7.51627,7.5556,7.49994,7.52961,16763.364700543,0
+PTF.US,D,20100317,000000,7.56193,7.68959,7.56193,7.64392,145067.46373842,0
+PTF.US,D,20100318,000000,7.66025,7.66025,7.6046,7.6046,4887.6894750645,0
+PTF.US,D,20100319,000000,7.54926,7.54926,7.49994,7.49994,15599.200479349,0
+PTF.US,D,20100322,000000,7.44095,7.63759,7.44095,7.62759,13522.907590004,0
+PTF.US,D,20100323,000000,7.64725,7.73224,7.64725,7.73224,17183.423955613,0
+PTF.US,D,20100324,000000,7.71891,7.71891,7.61426,7.61426,38843.479400973,0
+PTF.US,D,20100325,000000,7.68325,7.69624,7.58493,7.58493,18254.575056042,0
+PTF.US,D,20100326,000000,7.5916,7.59826,7.52961,7.5526,21780.072375379,0
+PTF.US,D,20100329,000000,7.56193,7.61093,7.56193,7.57826,34111.811934934,0
+PTF.US,D,20100330,000000,7.5916,7.63759,7.58493,7.6016,21396.018199315,0
+PTF.US,D,20100331,000000,7.57493,7.61426,7.5556,7.56526,11764.65956521,0
+PTF.US,D,20100401,000000,7.5716,7.57493,7.50327,7.52627,28041.955699173,0
+PTF.US,D,20100405,000000,7.5686,7.68625,7.5686,7.68325,16958.392211826,0
+PTF.US,D,20100406,000000,7.66359,7.71224,7.63092,7.68625,8521.20203142,0
+PTF.US,D,20100407,000000,7.65692,7.68325,7.61426,7.65692,38384.414643647,0
+PTF.US,D,20100408,000000,7.56193,7.64392,7.56193,7.64392,55558.837329508,0
+PTF.US,D,20100409,000000,7.63425,7.68625,7.62759,7.68625,12856.813628392,0
+PTF.US,D,20100412,000000,7.70291,7.73558,7.70291,7.72891,16280.296557213,0
+PTF.US,D,20100413,000000,7.68959,7.74558,7.68959,7.74558,19352.729965725,0
+PTF.US,D,20100414,000000,7.80723,7.93788,7.80723,7.92455,11773.660834962,0
+PTF.US,D,20100415,000000,7.93121,7.97355,7.92155,7.97021,12607.778498601,0
+PTF.US,D,20100416,000000,7.95055,7.95388,7.83289,7.88856,39125.51918652,0
+PTF.US,D,20100419,000000,7.83956,7.86222,7.75458,7.82957,13267.871613711,0
+PTF.US,D,20100420,000000,7.86222,7.94088,7.84622,7.94088,43233.098616454,0
+PTF.US,D,20100421,000000,7.98354,7.98354,7.91488,7.92455,8830.2456262215,0
+PTF.US,D,20100422,000000,7.89522,8.05219,7.83289,8.05219,14939.10736424,0
+PTF.US,D,20100423,000000,8.06853,8.11086,8.0162,8.11086,32434.575337905,0
+PTF.US,D,20100426,000000,8.10753,8.14685,8.10753,8.11086,37373.272008228,0
+PTF.US,D,20100427,000000,8.07819,8.08486,7.96021,7.96021,21963.09819366,0
+PTF.US,D,20100428,000000,7.89189,7.90821,7.83622,7.90821,36092.091280264,0
+PTF.US,D,20100429,000000,7.90488,7.97021,7.89189,7.96355,29692.188486948,0
+PTF.US,D,20100430,000000,7.96355,7.96355,7.75791,7.76124,138769.57533563,0
+PTF.US,D,20100503,000000,7.7779,7.87889,7.7779,7.86222,15194.143340532,0
+PTF.US,D,20100504,000000,7.73224,7.73224,7.56526,7.6076,36512.150535334,0
+PTF.US,D,20100505,000000,7.51627,7.63425,7.45762,7.5526,42335.972064555,0
+PTF.US,D,20100506,000000,7.5686,7.5686,6.30011,7.33297,60500.534423082,0
+PTF.US,D,20100507,000000,7.26764,7.28097,7.02934,7.14066,135730.14658287,0
+PTF.US,D,20100510,000000,7.39529,7.50661,7.35596,7.47362,75256.615969041,0
+PTF.US,D,20100511,000000,7.45762,7.5526,7.45762,7.50327,17609.484057184,0
+PTF.US,D,20100512,000000,7.53594,7.67992,7.53594,7.67992,44847.326325223,0
+PTF.US,D,20100513,000000,7.66359,7.72224,7.57493,7.59493,31987.51227358,0
+PTF.US,D,20100514,000000,7.52627,7.52627,7.35296,7.36263,18446.602144074,0
+PTF.US,D,20100517,000000,7.43428,7.46362,7.30364,7.44428,53479.544016912,0
+PTF.US,D,20100518,000000,7.52294,7.52294,7.3103,7.3103,13840.952454557,0
+PTF.US,D,20100519,000000,7.33297,7.33297,7.17299,7.25798,31123.390377436,0
+PTF.US,D,20100520,000000,7.08467,7.10767,6.98368,6.99001,43323.11131397,0
+PTF.US,D,20100521,000000,6.8497,7.10767,6.80704,6.99001,32629.602849188,0
+PTF.US,D,20100524,000000,7.088,7.111,7.05867,7.111,6048.853273008,0
+PTF.US,D,20100525,000000,6.86603,6.98368,6.75805,6.98368,70912.003102317,0
+PTF.US,D,20100526,000000,7.02301,7.15032,7.02301,7.03268,38627.448926937,0
+PTF.US,D,20100527,000000,7.13066,7.29697,7.111,7.29697,78266.040489292,0
+PTF.US,D,20100528,000000,7.21831,7.25798,7.17632,7.22165,13468.899971495,0
+PTF.US,D,20100601,000000,7.18932,7.20598,7.04201,7.04201,25317.571387719,0
+PTF.US,D,20100602,000000,7.062,7.12732,7.062,7.09133,9160.2921837765,0
+PTF.US,D,20100603,000000,7.21531,7.2743,7.17632,7.2743,13507.905473751,0
+PTF.US,D,20100604,000000,7.11767,7.13732,6.92502,6.92502,22419.162527736,0
+PTF.US,D,20100607,000000,6.94435,6.94769,6.72872,6.73205,81917.555585151,0
+PTF.US,D,20100608,000000,6.72205,6.72205,6.60474,6.69573,39290.542465297,0
+PTF.US,D,20100609,000000,6.72205,6.85936,6.69239,6.69239,11926.682420737,0
+PTF.US,D,20100610,000000,6.78104,6.88236,6.77804,6.88236,26193.694976865,0
+PTF.US,D,20100611,000000,6.97069,6.99001,6.91835,6.98368,25968.663233077,0
+PTF.US,D,20100614,000000,7.062,7.12732,7.00634,7.00968,19871.803188061,0
+PTF.US,D,20100615,000000,7.13732,7.27097,7.13732,7.26131,21366.013966811,0
+PTF.US,D,20100616,000000,7.24165,7.2873,7.21531,7.26131,18989.678752415,0
+PTF.US,D,20100617,000000,7.27097,7.27764,7.21531,7.25131,8740.2329287065,0
+PTF.US,D,20100618,000000,7.26764,7.32297,7.25465,7.26764,39149.522572524,0
+PTF.US,D,20100621,000000,7.37563,7.41828,7.27097,7.27097,28921.079711569,0
+PTF.US,D,20100622,000000,7.31664,7.31664,7.088,7.09133,15989.255501915,0
+PTF.US,D,20100623,000000,6.99668,7.10467,6.99001,7.088,16337.304598972,0
+PTF.US,D,20100624,000000,6.98668,6.98668,6.93102,6.93435,9421.32900657,0
+PTF.US,D,20100625,000000,6.93435,7.01301,6.93435,6.98368,6354.896444559,0
+PTF.US,D,20100628,000000,7.00301,7.05201,6.95102,7.00301,23088.256912597,0
+PTF.US,D,20100629,000000,6.91835,6.91835,6.66339,6.70572,405570.21119334,0
+PTF.US,D,20100630,000000,6.75805,6.75805,6.5654,6.5654,32260.550789376,0
+PTF.US,D,20100701,000000,6.55541,6.57507,6.3691,6.51308,107766.20188821,0
+PTF.US,D,20100702,000000,6.53275,6.53275,6.44076,6.50641,9580.3514388465,0
+PTF.US,D,20100706,000000,6.64073,6.64073,6.42142,6.42809,20363.872601143,0
+PTF.US,D,20100707,000000,6.53275,6.66673,6.53275,6.66673,4962.700056327,0
+PTF.US,D,20100708,000000,6.79371,6.79371,6.70572,6.76805,14996.115405999,0
+PTF.US,D,20100709,000000,6.80704,6.81371,6.78737,6.81371,36665.17212111,0
+PTF.US,D,20100712,000000,6.8627,6.93769,6.82337,6.88236,17327.444271637,0
+PTF.US,D,20100713,000000,6.98368,7.10467,6.97702,7.078,96013.544016,0
+PTF.US,D,20100714,000000,7.10467,7.17932,7.10133,7.10767,12919.822516653,0
+PTF.US,D,20100715,000000,7.10467,7.12399,7.03868,7.12399,20327.867522137,0
+PTF.US,D,20100716,000000,7.05201,7.05201,6.89236,6.8957,60116.480247018,0
+PTF.US,D,20100719,000000,6.8857,6.98668,6.85936,6.98668,15041.121754756,0
+PTF.US,D,20100720,000000,6.87903,7.03268,6.81037,7.03268,25032.531178921,0
+PTF.US,D,20100721,000000,7.10133,7.10133,6.96435,6.96435,13081.84537218,0
+PTF.US,D,20100722,000000,6.99668,7.15699,6.99668,7.13399,19769.788797545,0
+PTF.US,D,20100723,000000,7.098,7.18932,7.05201,7.16366,27507.880360584,0
+PTF.US,D,20100726,000000,7.23165,7.29397,7.23165,7.29397,31165.396302943,0
+PTF.US,D,20100727,000000,7.36263,7.36263,7.2843,7.2873,35954.071810742,0
+PTF.US,D,20100728,000000,7.25465,7.25465,7.13399,7.13399,9256.3057277925,0
+PTF.US,D,20100729,000000,7.13732,7.13732,7.02601,7.08467,71446.078440906,0
+PTF.US,D,20100730,000000,6.97069,7.10767,6.97069,7.088,15353.165772808,0
+PTF.US,D,20100802,000000,7.16999,7.20931,7.16999,7.20931,19619.767635019,0
+PTF.US,D,20100803,000000,7.14399,7.17632,7.14399,7.16032,19043.686370924,0
+PTF.US,D,20100804,000000,7.18932,7.23498,7.16999,7.23498,11869.674378978,0
+PTF.US,D,20100805,000000,7.21831,7.23165,7.21531,7.23165,18956.674096659,0
+PTF.US,D,20100806,000000,7.21265,7.21265,7.078,7.15366,43071.075760928,0
+PTF.US,D,20100809,000000,7.22165,7.23498,7.19598,7.23498,9391.324774065,0
+PTF.US,D,20100810,000000,7.10767,7.10767,7.03268,7.10133,9331.316309055,0
+PTF.US,D,20100811,000000,6.96102,6.96102,6.81371,6.83304,34777.905896545,0
+PTF.US,D,20100812,000000,6.71572,6.74838,6.69573,6.71572,112950.93326507,0
+PTF.US,D,20100813,000000,6.70238,6.70905,6.67006,6.67339,9577.351015596,0
+PTF.US,D,20100816,000000,6.6014,6.69239,6.6014,6.67006,18668.633464611,0
+PTF.US,D,20100817,000000,6.72872,6.83304,6.72872,6.79037,11299.593961383,0
+PTF.US,D,20100818,000000,6.74505,6.85303,6.74505,6.84303,34633.885580521,0
+PTF.US,D,20100819,000000,6.76138,6.76138,6.67973,6.67973,58931.31306307,0
+PTF.US,D,20100820,000000,6.65006,6.67673,6.6144,6.67006,18896.665631649,0
+PTF.US,D,20100823,000000,6.68906,6.68906,6.59807,6.59807,17813.512838218,0
+PTF.US,D,20100824,000000,6.50641,6.55208,6.41476,6.50341,59219.353695119,0
+PTF.US,D,20100825,000000,6.42809,6.54541,6.42809,6.54541,7330.0340009715,0
+PTF.US,D,20100826,000000,6.56874,6.5784,6.50341,6.50341,15935.247883406,0
+PTF.US,D,20100827,000000,6.41476,6.60474,6.41476,6.60474,43161.088458443,0
+PTF.US,D,20100830,000000,6.60474,6.60474,6.48376,6.48376,9526.3438203375,0
+PTF.US,D,20100831,000000,6.45742,6.49008,6.41809,6.45409,24330.432138304,0
+PTF.US,D,20100901,000000,6.55874,6.66006,6.55874,6.64706,35651.029062441,0
+PTF.US,D,20100902,000000,6.65673,6.74505,6.65673,6.74505,9940.4022289065,0
+PTF.US,D,20100903,000000,6.82337,6.8727,6.82037,6.8727,9481.33747158,0
+PTF.US,D,20100907,000000,6.87903,6.87903,6.75805,6.75805,36698.176776865,0
+PTF.US,D,20100908,000000,6.76472,6.82671,6.76472,6.80037,28104.964587434,0
+PTF.US,D,20100909,000000,6.85636,6.85636,6.82671,6.82671,12337.740406056,0
+PTF.US,D,20100910,000000,6.83971,6.84303,6.79037,6.81704,77899.988852731,0
+PTF.US,D,20100913,000000,6.88236,7.03268,6.88236,7.01634,34915.925366068,0
+PTF.US,D,20100914,000000,7.00301,7.098,6.99968,7.08467,116776.47290946,0
+PTF.US,D,20100915,000000,7.05201,7.098,7.05201,7.098,2139.3017776065,0
+PTF.US,D,20100916,000000,7.098,7.098,7.05867,7.09133,32470.580416911,0
+PTF.US,D,20100917,000000,7.14399,7.14399,7.11767,7.13066,70797.987018798,0
+PTF.US,D,20100920,000000,7.15032,7.3003,7.15032,7.3003,26016.670005085,0
+PTF.US,D,20100921,000000,7.30364,7.30364,7.23831,7.24798,9460.3345088265,0
+PTF.US,D,20100922,000000,7.19266,7.19266,7.13399,7.13732,8377.181715396,0
+PTF.US,D,20100923,000000,7.05867,7.20265,7.05867,7.10767,106794.06475505,0
+PTF.US,D,20100924,000000,7.23831,7.30697,7.23831,7.30697,15659.208944359,0
+PTF.US,D,20100927,000000,7.31997,7.35596,7.30364,7.30364,8461.19356641,0
+PTF.US,D,20100928,000000,7.25798,7.35596,7.24165,7.35596,10708.510581034,0
+PTF.US,D,20100929,000000,7.41828,7.46095,7.39863,7.43428,21206.991534534,0
+PTF.US,D,20100930,000000,7.48361,7.48361,7.38896,7.42162,18905.6669014,0
+PTF.US,D,20101001,000000,7.43095,7.45428,7.37563,7.41828,14660.068001943,0
+PTF.US,D,20101004,000000,7.42762,7.42762,7.26131,7.27097,10354.460637476,0
+PTF.US,D,20101005,000000,7.37563,7.51961,7.37563,7.50994,18878.663092146,0
+PTF.US,D,20101006,000000,7.48361,7.48361,7.35296,7.37896,31495.442860499,0
+PTF.US,D,20101007,000000,7.37896,7.43095,7.37896,7.40529,3438.485045073,0
+PTF.US,D,20101008,000000,7.37229,7.46095,7.37229,7.46095,9775.378950129,0
+PTF.US,D,20101011,000000,7.50661,7.54926,7.49694,7.49994,14579.056574179,0
+PTF.US,D,20101012,000000,7.44762,7.54261,7.44762,7.54261,10495.480530249,0
+PTF.US,D,20101013,000000,7.56526,7.62425,7.56526,7.6046,11986.690885747,0
+PTF.US,D,20101014,000000,7.63759,7.63759,7.5816,7.5816,11860.673109226,0
+PTF.US,D,20101015,000000,7.64392,7.66025,7.5716,7.65392,13417.892776236,0
+PTF.US,D,20101018,000000,7.63092,7.67659,7.63092,7.67659,2880.40632048,0
+PTF.US,D,20101019,000000,7.54261,7.61426,7.49994,7.53927,18248.574209541,0
+PTF.US,D,20101020,000000,7.56526,7.65059,7.56526,7.62425,22506.174802,0
+PTF.US,D,20101021,000000,7.65692,7.67659,7.57826,7.61093,42434.986031821,0
+PTF.US,D,20101022,000000,7.59826,7.70291,7.59826,7.69958,22260.14009546,0
+PTF.US,D,20101025,000000,7.73224,7.8039,7.73224,7.7809,30886.356940647,0
+PTF.US,D,20101026,000000,7.73558,7.78757,7.67992,7.77123,17750.503949958,0
+PTF.US,D,20101027,000000,7.75458,7.8229,7.71558,7.8229,23055.252256842,0
+PTF.US,D,20101028,000000,7.84622,7.85556,7.79423,7.8039,12532.767917339,0
+PTF.US,D,20101029,000000,7.81023,7.85556,7.81023,7.83956,12883.817437647,0
+PTF.US,D,20101101,000000,7.86222,7.89522,7.8039,7.8039,9865.391647644,0
+PTF.US,D,20101102,000000,7.87556,7.92455,7.87556,7.92155,14993.114982748,0
+PTF.US,D,20101103,000000,7.93121,7.9902,7.91821,7.9902,17123.415490604,0
+PTF.US,D,20101104,000000,8.11752,8.15018,8.11752,8.15018,13987.973193831,0
+PTF.US,D,20101105,000000,8.14052,8.17985,8.13418,8.15018,24273.424096545,0
+PTF.US,D,20101108,000000,8.17018,8.19617,8.14685,8.17318,6090.859198515,0
+PTF.US,D,20101109,000000,8.17652,8.17652,8.08819,8.09153,109734.47954054,0
+PTF.US,D,20101110,000000,8.08153,8.08153,8.01287,8.01287,9715.370485119,0
+PTF.US,D,20101111,000000,8.0262,8.03587,7.94088,8.03587,6468.912528078,0
+PTF.US,D,20101112,000000,8.00287,8.04886,7.92155,7.98354,29971.227849245,0
+PTF.US,D,20101115,000000,8.0062,8.01954,7.95055,7.95055,8059.136850843,0
+PTF.US,D,20101116,000000,7.83622,7.83622,7.75158,7.7909,37835.337188805,0
+PTF.US,D,20101117,000000,7.79423,7.8039,7.77457,7.79423,14026.978696087,0
+PTF.US,D,20101118,000000,7.86889,8.0062,7.86556,7.9802,15791.227567382,0
+PTF.US,D,20101119,000000,7.96355,8.0292,7.94421,8.01954,24297.427482549,0
+PTF.US,D,20101122,000000,8.02287,8.03587,7.9962,7.9962,7702.0864840335,0
+PTF.US,D,20101123,000000,8.01954,8.01954,7.94088,7.98354,18047.545851757,0
+PTF.US,D,20101124,000000,8.16352,8.17652,8.14685,8.17652,12535.768340589,0
+PTF.US,D,20101126,000000,8.15352,8.15352,8.13718,8.13718,17516.470936419,0
+PTF.US,D,20101129,000000,8.09453,8.09453,7.9902,8.06853,6717.9476578695,0
+PTF.US,D,20101130,000000,8.01954,8.01954,7.93455,7.96021,10957.545710826,0
+PTF.US,D,20101201,000000,8.13085,8.18318,8.06519,8.17318,31216.403498202,0
+PTF.US,D,20101202,000000,8.20551,8.2905,8.20551,8.2905,19304.723193717,0
+PTF.US,D,20101203,000000,8.3005,8.35249,8.29716,8.35249,12778.802623879,0
+PTF.US,D,20101206,000000,8.32016,8.36582,8.31683,8.35249,22014.105388918,0
+PTF.US,D,20101207,000000,8.47047,8.47047,8.38849,8.39515,35531.012132421,0
+PTF.US,D,20101208,000000,8.44448,8.45114,8.41181,8.44781,478159.45089268,0
+PTF.US,D,20101209,000000,8.46048,8.4738,8.44781,8.46714,69177.758463528,0
+PTF.US,D,20101210,000000,8.49313,8.53247,8.45448,8.5198,19817.795569552,0
+PTF.US,D,20101213,000000,8.5098,8.56546,8.49647,8.49647,51778.304033878,0
+PTF.US,D,20101214,000000,8.52313,8.52313,8.47047,8.47047,13051.841139675,0
+PTF.US,D,20101215,000000,8.48347,8.53913,8.44114,8.45114,17093.411258098,0
+PTF.US,D,20101216,000000,8.43148,8.52313,8.43148,8.47713,626605.39121117,0
+PTF.US,D,20101217,000000,8.45448,8.5098,8.45114,8.4868,32629.602849188,0
+PTF.US,D,20101220,000000,8.50313,8.50313,8.41848,8.48347,25662.620061527,0
+PTF.US,D,20101221,000000,8.48047,8.51647,8.48047,8.4998,13123.851297687,0
+PTF.US,D,20101222,000000,8.4898,8.4998,8.46381,8.48347,127304.95809546,0
+PTF.US,D,20101223,000000,8.48047,8.4868,8.45114,8.45748,18293.580558299,0
+PTF.US,D,20101227,000000,8.38215,8.4898,8.37915,8.48347,23550.322093174,0
+PTF.US,D,20101228,000000,8.48047,8.48047,8.44114,8.45448,17498.468396916,0
+PTF.US,D,20101229,000000,8.46381,8.50313,8.46381,8.4868,102449.45188832,0
+PTF.US,D,20101230,000000,8.4898,8.4998,8.45748,8.45748,22671.198080778,0
+PTF.US,D,20101231,000000,8.42148,8.42814,8.37582,8.37582,81848.545850389,0
+PTF.US,D,20110103,000000,8.5358,8.54912,8.45448,8.49313,8380.1821386465,0
+PTF.US,D,20110104,000000,8.49313,8.49313,8.37249,8.44114,15953.250422908,0
+PTF.US,D,20110105,000000,8.40514,8.51313,8.40514,8.51313,15821.231799887,0
+PTF.US,D,20110106,000000,8.53247,8.57879,8.4998,8.57879,40157.664784692,0
+PTF.US,D,20110107,000000,8.56879,8.57212,8.43781,8.51647,20699.920005199,0
+PTF.US,D,20110110,000000,8.50647,8.57546,8.45448,8.55579,190292.84339321,0
+PTF.US,D,20110111,000000,8.61112,8.63345,8.57546,8.57546,20783.931856213,0
+PTF.US,D,20110112,000000,8.63345,8.67945,8.63345,8.66345,17366.449773894,0
+PTF.US,D,20110113,000000,8.66978,8.67311,8.61112,8.61778,101513.31983417,0
+PTF.US,D,20110114,000000,8.60446,8.71244,8.60446,8.71244,19013.682138418,0
+PTF.US,D,20110118,000000,8.72844,8.75144,8.69277,8.75144,30352.281602058,0
+PTF.US,D,20110119,000000,8.72544,8.72544,8.65678,8.66645,20894.947516482,0
+PTF.US,D,20110120,000000,8.64011,8.64011,8.51647,8.55579,32872.637132478,0
+PTF.US,D,20110121,000000,8.62445,8.62778,8.50647,8.50647,30196.259593032,0
+PTF.US,D,20110124,000000,8.5358,8.64345,8.52313,8.62445,94282.299800461,0
+PTF.US,D,20110125,000000,8.55579,8.59146,8.52313,8.58179,77119.878807602,0
+PTF.US,D,20110126,000000,8.59479,8.70277,8.58512,8.69277,47343.678469639,0
+PTF.US,D,20110127,000000,8.6861,8.74477,8.67945,8.71877,15830.233069638,0
+PTF.US,D,20110128,000000,8.76143,8.76143,8.51313,8.53913,52960.470794575,0
+PTF.US,D,20110131,000000,8.52947,8.61445,8.52947,8.58512,9652.3615968585,0
+PTF.US,D,20110201,000000,8.66645,8.82309,8.66645,8.82009,27876.932420396,0
+PTF.US,D,20110202,000000,8.87208,8.89841,8.84308,8.88175,11146.572375608,0
+PTF.US,D,20110203,000000,8.83975,8.86575,8.70277,8.86575,24969.522290661,0
+PTF.US,D,20110204,000000,8.82642,8.88175,8.79743,8.88175,13393.889390232,0
+PTF.US,D,20110207,000000,8.92107,8.9704,8.92107,8.93107,11368.603696144,0
+PTF.US,D,20110208,000000,8.95407,8.9864,8.94107,8.9864,13516.906743502,0
+PTF.US,D,20110209,000000,8.9864,9.01306,8.94107,8.95741,36089.090857014,0
+PTF.US,D,20110210,000000,8.95407,9.06539,8.93441,9.05239,80192.312216113,0
+PTF.US,D,20110211,000000,9.04905,9.12071,9.04572,9.10439,16247.291901457,0
+PTF.US,D,20110214,000000,9.13704,9.2027,9.13704,9.2027,42092.937781264,0
+PTF.US,D,20110215,000000,9.16304,9.16304,9.10139,9.11104,19196.707956699,0
+PTF.US,D,20110216,000000,9.17638,9.21903,9.16304,9.2027,84941.982221655,0
+PTF.US,D,20110218,000000,9.25836,9.27102,9.23237,9.23237,10978.54867358,0
+PTF.US,D,20110222,000000,9.08505,9.18637,8.99973,8.99973,33067.664643761,0
+PTF.US,D,20110223,000000,8.89841,8.89841,8.75476,8.81376,16667.351156528,0
+PTF.US,D,20110224,000000,8.81376,8.90841,8.78076,8.86908,15494.185665582,0
+PTF.US,D,20110225,000000,8.96074,9.07505,8.96074,9.05239,14777.084508712,0
+PTF.US,D,20110228,000000,9.07505,9.10439,8.98006,9.0194,12676.788233363,0
+PTF.US,D,20110301,000000,9.06205,9.06205,8.87875,8.87875,10708.510581034,0
+PTF.US,D,20110302,000000,8.94774,8.97673,8.93107,8.93441,3075.4338317625,0
+PTF.US,D,20110303,000000,9.07172,9.16304,8.9964,9.13704,15644.206828107,0
+PTF.US,D,20110304,000000,9.0224,9.09139,9.0224,9.08505,24423.44525907,0
+PTF.US,D,20110307,000000,9.10772,9.11438,8.83975,8.94774,37886.344384064,0
+PTF.US,D,20110308,000000,8.89508,9.07839,8.86575,9.03905,17363.449350643,0
+PTF.US,D,20110309,000000,8.94441,9.0224,8.93441,8.95741,7336.0348474725,0
+PTF.US,D,20110310,000000,8.87875,8.87875,8.71877,8.72844,16124.274548187,0
+PTF.US,D,20110311,000000,8.67645,8.75809,8.66011,8.75809,5361.7563486435,0
+PTF.US,D,20110314,000000,8.6861,8.71877,8.62445,8.68278,9958.4047684095,0
+PTF.US,D,20110315,000000,8.43448,8.59479,8.38215,8.58812,27978.946810913,0
+PTF.US,D,20110316,000000,8.56879,8.57546,8.40848,8.45748,26535.743227422,0
+PTF.US,D,20110317,000000,8.46381,8.53913,8.46381,8.4738,44151.228131107,0
+PTF.US,D,20110318,000000,8.58812,8.58812,8.5198,8.52613,25302.569271466,0
+PTF.US,D,20110321,000000,8.71577,8.73177,8.58179,8.69277,12868.815321394,0
+PTF.US,D,20110322,000000,8.66345,8.67311,8.64678,8.66645,9268.3074207945,0
+PTF.US,D,20110323,000000,8.62778,8.72544,8.57879,8.70577,14035.979965839,0
+PTF.US,D,20110324,000000,8.74477,8.82642,8.74477,8.81043,8425.188487404,0
+PTF.US,D,20110325,000000,8.86242,8.94774,8.84908,8.86242,77083.873728595,0
+PTF.US,D,20110328,000000,8.86908,8.89841,8.84308,8.84308,56122.916900602,0
+PTF.US,D,20110329,000000,8.88175,8.91474,8.88175,8.91474,10558.489418509,0
+PTF.US,D,20110330,000000,8.95407,8.99306,8.95407,8.99306,7603.072516767,0
+PTF.US,D,20110331,000000,8.99306,8.99306,8.95074,8.97373,19226.712189204,0
+PTF.US,D,20110401,000000,9.00306,9.04239,9.00306,9.02573,8014.1305020855,0
+PTF.US,D,20110404,000000,9.03573,9.04905,8.97373,8.99973,10474.477567495,0
+PTF.US,D,20110405,000000,8.99306,9.07505,8.99306,9.0224,9304.3124998005,0
+PTF.US,D,20110406,000000,9.04572,9.06205,8.9964,9.04239,20279.86075013,0
+PTF.US,D,20110407,000000,9.05572,9.05572,8.96407,8.99306,34975.933831079,0
+PTF.US,D,20110408,000000,8.96074,8.96407,8.87875,8.87875,27987.948080664,0
+PTF.US,D,20110411,000000,8.91807,8.91807,8.84908,8.85575,11128.569836104,0
+PTF.US,D,20110412,000000,8.83308,8.83308,8.75476,8.75809,42287.965292547,0
+PTF.US,D,20110413,000000,8.80409,8.82642,8.79076,8.81043,8257.164785376,0
+PTF.US,D,20110414,000000,8.7091,8.82642,8.7091,8.82642,8008.1296555845,0
+PTF.US,D,20110415,000000,8.80076,8.87542,8.77409,8.83975,13441.89616224,0
+PTF.US,D,20110418,000000,8.79076,8.79076,8.63345,8.6861,19310.724040218,0
+PTF.US,D,20110419,000000,8.7091,8.71577,8.66978,8.70577,13771.942719795,0
+PTF.US,D,20110420,000000,8.85908,8.91807,8.85908,8.90507,30673.326889861,0
+PTF.US,D,20110421,000000,8.89841,8.93774,8.89841,8.93441,16682.35327278,0
+PTF.US,D,20110425,000000,8.95074,8.95074,8.88842,8.93441,6924.976862154,0
+PTF.US,D,20110426,000000,8.97373,9.03573,8.97373,8.99973,89457.619213657,0
+PTF.US,D,20110427,000000,8.98973,9.06539,8.9864,9.06539,30784.34255013,0
+PTF.US,D,20110428,000000,9.06539,9.06839,9.0224,9.05239,22080.114700429,0
+PTF.US,D,20110429,000000,9.08172,9.08172,9.03905,9.04905,12382.746754813,0
+PTF.US,D,20110502,000000,9.0194,9.0194,8.9674,8.9674,15236.149266039,0
+PTF.US,D,20110503,000000,8.87208,8.88842,8.84575,8.84908,16664.350733277,0
+PTF.US,D,20110504,000000,8.95074,8.95074,8.83308,8.89508,23748.350027707,0
+PTF.US,D,20110505,000000,8.83642,8.96407,8.83642,8.85242,15518.189051586,0
+PTF.US,D,20110506,000000,8.95407,8.9864,8.85575,8.85575,15203.144610283,0
+PTF.US,D,20110509,000000,8.87542,8.95407,8.87542,8.95407,6474.913374579,0
+PTF.US,D,20110510,000000,9.00973,9.04572,9.00973,9.04572,10150.431856441,0
+PTF.US,D,20110511,000000,9.05239,9.05239,8.9674,8.9704,4128.582392688,0
+PTF.US,D,20110512,000000,8.92107,9.09139,8.92107,9.07505,31603.458097517,0
+PTF.US,D,20110513,000000,9.04572,9.04572,8.99306,8.99306,10249.445823708,0
+PTF.US,D,20110516,000000,8.97373,8.97373,8.84308,8.84308,10159.433126193,0
+PTF.US,D,20110517,000000,8.77743,8.80409,8.76143,8.78409,59192.349885864,0
+PTF.US,D,20110518,000000,8.78076,8.90841,8.78076,8.90841,19802.7934533,0
+PTF.US,D,20110519,000000,8.88842,8.92774,8.83975,8.90507,11167.575338361,0
+PTF.US,D,20110520,000000,8.82309,8.89841,8.82309,8.87208,18548.616534591,0
+PTF.US,D,20110523,000000,8.72544,8.76476,8.66978,8.72544,39926.632194404,0
+PTF.US,D,20110524,000000,8.70577,8.70577,8.61445,8.63345,19592.763825765,0
+PTF.US,D,20110525,000000,8.65678,8.69944,8.64345,8.68944,6540.92268609,0
+PTF.US,D,20110526,000000,8.66345,8.78409,8.66345,8.77409,7537.063205256,0
+PTF.US,D,20110527,000000,8.81376,8.83642,8.80409,8.80743,3300.46557555,0
+PTF.US,D,20110531,000000,8.88508,8.90507,8.83975,8.90507,42158.947092775,0
+PTF.US,D,20110601,000000,8.90507,8.90507,8.82309,8.82309,2730.385157955,0
+PTF.US,D,20110602,000000,8.78409,8.78743,8.68944,8.7221,32656.606658442,0
+PTF.US,D,20110603,000000,8.60446,8.67945,8.5358,8.62111,8428.1889106545,0
+PTF.US,D,20110606,000000,8.60446,8.60446,8.44781,8.44781,104075.68129009,0
+PTF.US,D,20110607,000000,8.5098,8.5198,8.49313,8.51647,3861.5447233935,0
+PTF.US,D,20110608,000000,8.46048,8.46048,8.32683,8.32683,12151.714164525,0
+PTF.US,D,20110609,000000,8.32982,8.39515,8.27816,8.35915,132129.63868227,0
+PTF.US,D,20110610,000000,8.32683,8.32683,8.16685,8.24817,38459.425224909,0
+PTF.US,D,20110613,000000,8.21884,8.24484,8.13718,8.16018,26433.728836905,0
+PTF.US,D,20110614,000000,8.22884,8.34915,8.22884,8.33315,19409.738007484,0
+PTF.US,D,20110615,000000,8.28116,8.32683,8.20251,8.20251,9730.3726013715,0
+PTF.US,D,20110616,000000,8.16018,8.19617,8.0062,8.0062,29926.221500487,0
+PTF.US,D,20110617,000000,8.09786,8.13418,8.05219,8.06853,145136.47347319,0
+PTF.US,D,20110620,000000,8.02287,8.12418,8.02287,8.11419,169145.86032369,0
+PTF.US,D,20110621,000000,8.12418,8.31683,8.12418,8.30716,601104.79400517,0
+PTF.US,D,20110622,000000,8.3005,8.39182,8.3005,8.36249,7939.119920823,0
+PTF.US,D,20110623,000000,8.12752,8.3235,8.12752,8.31683,11446.614700657,0
+PTF.US,D,20110624,000000,8.39182,8.39849,8.30383,8.32016,3873.5464163955,0
+PTF.US,D,20110627,000000,8.24817,8.38215,8.24817,8.38215,5340.75338589,0
+PTF.US,D,20110628,000000,8.40848,8.51647,8.40848,8.50647,15194.143340532,0
+PTF.US,D,20110629,000000,8.53247,8.61112,8.49313,8.61112,7840.1059535565,0
+PTF.US,D,20110630,000000,8.7091,8.73177,8.70577,8.73177,8281.16817138,0
+PTF.US,D,20110701,000000,8.85242,8.85908,8.83975,8.85908,5034.710214339,0
+PTF.US,D,20110705,000000,8.87208,8.88175,8.85242,8.88175,5415.7639671525,0
+PTF.US,D,20110706,000000,8.92774,8.92774,8.88175,8.91807,5133.7241816055,0
+PTF.US,D,20110707,000000,9.02906,9.08505,9.00973,9.05239,42113.940744018,0
+PTF.US,D,20110708,000000,8.97373,9.01306,8.91474,9.00973,41738.887837706,0
+PTF.US,D,20110711,000000,8.81376,8.81376,8.80409,8.80409,2448.345372408,0
+PTF.US,D,20110712,000000,8.78076,8.78076,8.65678,8.65678,14489.043876665,0
+PTF.US,D,20110713,000000,8.66978,8.77409,8.66345,8.67311,5334.752539389,0
+PTF.US,D,20110714,000000,8.7381,8.7381,8.5198,8.5198,6312.890519052,0
+PTF.US,D,20110715,000000,8.54579,8.58179,8.53247,8.57879,27252.844384292,0
+PTF.US,D,20110718,000000,8.42814,8.45114,8.42814,8.45114,918.129514653,0
+PTF.US,D,20110719,000000,8.66345,8.71244,8.65345,8.7091,43095.079146932,0
+PTF.US,D,20110720,000000,8.70277,8.70277,8.58179,8.60446,23868.366957727,0
+PTF.US,D,20110721,000000,8.61778,8.61778,8.60446,8.61778,51616.281178351,0
+PTF.US,D,20110722,000000,8.65678,8.71244,8.62111,8.68944,11821.66760697,0
+PTF.US,D,20110725,000000,8.60779,8.64011,8.57212,8.64011,2037.2873870895,0
+PTF.US,D,20110726,000000,8.57879,8.62445,8.55912,8.57212,18830.656320138,0
+PTF.US,D,20110727,000000,8.51313,8.51313,8.26816,8.27816,107826.21035322,0
+PTF.US,D,20110728,000000,8.22217,8.3105,8.18318,8.23217,49560.991251759,0
+PTF.US,D,20110729,000000,8.07153,8.11086,8.0062,8.10419,20441.883605656,0
+PTF.US,D,20110801,000000,8.16018,8.16018,7.9902,8.05553,18377.592409312,0
+PTF.US,D,20110802,000000,8.0392,8.0392,7.83956,7.84289,47880.754231479,0
+PTF.US,D,20110803,000000,7.7909,7.89189,7.67992,7.88222,11086.563910598,0
+PTF.US,D,20110804,000000,7.79423,7.81323,7.48361,7.50327,55951.892775324,0
+PTF.US,D,20110805,000000,7.52627,7.57826,7.12732,7.35929,120923.05784165,0
+PTF.US,D,20110808,000000,7.10133,7.18266,6.78404,6.80371,75886.704851646,0
+PTF.US,D,20110809,000000,6.86936,7.07467,6.70572,7.07467,41633.873023938,0
+PTF.US,D,20110810,000000,7.01968,7.16999,6.87903,6.8857,28744.05473979,0
+PTF.US,D,20110811,000000,6.90836,7.32964,6.90836,7.32964,55648.850027024,0
+PTF.US,D,20110812,000000,7.3103,7.37896,7.20598,7.26465,501496.74293507,0
+PTF.US,D,20110815,000000,7.38896,7.44428,7.34629,7.44428,12250.728131792,0
+PTF.US,D,20110816,000000,7.35596,7.41495,7.29397,7.35296,8263.165631877,0
+PTF.US,D,20110817,000000,7.35929,7.35929,7.23498,7.23498,3054.430869009,0
+PTF.US,D,20110818,000000,6.85936,6.90203,6.75472,6.75472,15230.148419538,0
+PTF.US,D,20110819,000000,6.72205,6.86936,6.72205,6.82671,10039.416196173,0
+PTF.US,D,20110822,000000,6.81037,6.82037,6.69905,6.71905,15128.134029021,0
+PTF.US,D,20110823,000000,6.72538,7.03868,6.72538,7.03868,6078.857505513,0
+PTF.US,D,20110824,000000,7.05533,7.08467,7.00968,7.08467,65589.25225593,0
+PTF.US,D,20110825,000000,6.97402,6.97402,6.93102,6.93102,2751.3881207085,0
+PTF.US,D,20110826,000000,6.91169,7.15032,6.83304,7.12732,28861.071246559,0
+PTF.US,D,20110829,000000,7.34963,7.39863,7.34963,7.39863,9181.29514653,0
+PTF.US,D,20110830,000000,7.38229,7.42762,7.34629,7.42762,26907.795710484,0
+PTF.US,D,20110831,000000,7.45762,7.47028,7.31364,7.32964,19337.727849472,0
+PTF.US,D,20110901,000000,7.43428,7.48361,7.38563,7.38563,12100.706969266,0
+PTF.US,D,20110902,000000,7.02934,7.062,7.01968,7.062,6879.9705133965,0
+PTF.US,D,20110906,000000,6.88903,6.99968,6.8497,6.99968,36647.169581607,0
+PTF.US,D,20110907,000000,7.03868,7.25798,7.03868,7.25798,56996.040066498,0
+PTF.US,D,20110908,000000,7.22498,7.24498,7.22498,7.24498,14390.029909398,0
+PTF.US,D,20110912,000000,6.92802,7.02601,6.8627,7.02601,26439.729683406,0
+PTF.US,D,20110913,000000,7.08133,7.17299,7.05201,7.17299,7492.0568564985,0
+PTF.US,D,20110914,000000,7.21531,7.36896,7.21531,7.36896,8521.20203142,0
+PTF.US,D,20110915,000000,7.39863,7.43762,7.36263,7.43762,4836.682279806,0
+PTF.US,D,20110916,000000,7.48361,7.50661,7.43428,7.47362,3261.4600732935,0
+PTF.US,D,20110919,000000,7.40529,7.40529,7.29397,7.34296,7038.992945673,0
+PTF.US,D,20110920,000000,7.44428,7.48694,7.29697,7.30697,35501.007899916,0
+PTF.US,D,20110921,000000,7.34296,7.34296,7.34296,7.34296,531.0749153385,0
+PTF.US,D,20110922,000000,6.93102,6.98035,6.81037,6.81371,16142.27708769,0
+PTF.US,D,20110923,000000,6.95435,6.96102,6.90536,6.95769,33817.770456386,0
+PTF.US,D,20110927,000000,7.18932,7.33629,7.18932,7.3263,14843.093820223,0
+PTF.US,D,20110928,000000,7.22165,7.22165,7.07467,7.08467,5814.820259469,0
+PTF.US,D,20110929,000000,7.01634,7.08467,6.86936,6.86936,3102.437641017,0
+PTF.US,D,20110930,000000,6.93769,7.00968,6.83637,6.83637,9718.3709083695,0
+PTF.US,D,20111003,000000,6.77804,6.80704,6.56874,6.56874,43797.178187548,0
+PTF.US,D,20111004,000000,6.50008,6.86936,6.50008,6.86936,21125.980106771,0
+PTF.US,D,20111005,000000,6.8857,7.062,6.81371,7.062,18605.62457635,0
+PTF.US,D,20111006,000000,7.072,7.16032,7.04201,7.16032,7819.102990803,0
+PTF.US,D,20111007,000000,7.16366,7.16666,7.16032,7.16032,4980.70259583,0
+PTF.US,D,20111010,000000,7.34963,7.37563,7.34296,7.36563,28095.963317682,0
+PTF.US,D,20111011,000000,7.37563,7.40862,7.37563,7.40196,3669.5176353615,0
+PTF.US,D,20111012,000000,7.50661,7.54261,7.49361,7.49361,10189.437358698,0
+PTF.US,D,20111013,000000,7.47028,7.58826,7.44428,7.58826,9253.305304542,0
+PTF.US,D,20111014,000000,7.64059,7.64059,7.57826,7.62092,27525.882900087,0
+PTF.US,D,20111017,000000,7.63759,7.64392,7.43762,7.48361,36110.093819767,0
+PTF.US,D,20111018,000000,7.43428,7.6016,7.43428,7.6016,3273.4617662955,0
+PTF.US,D,20111019,000000,7.5526,7.5526,7.39529,7.39529,2619.3694976865,0
+PTF.US,D,20111020,000000,7.31997,7.31997,7.31997,7.31997,648.091422108,0
+PTF.US,D,20111021,000000,7.44095,7.45762,7.44095,7.45762,6399.9027933165,0
+PTF.US,D,20111024,000000,7.67359,7.75158,7.66025,7.74858,9811.384029135,0
+PTF.US,D,20111025,000000,7.75458,7.75458,7.65392,7.66692,5775.8147572125,0
+PTF.US,D,20111026,000000,7.6176,7.73224,7.6176,7.70924,7546.0644750075,0
+PTF.US,D,20111027,000000,8.01287,8.08486,7.91821,8.06519,8884.2532447305,0
+PTF.US,D,20111028,000000,8.10753,8.10753,8.0392,8.07153,3984.562076664,0
+PTF.US,D,20111101,000000,7.71891,7.71891,7.58493,7.65392,10003.411117167,0
+PTF.US,D,20111102,000000,7.69624,7.74558,7.64059,7.71891,8716.2295427025,0
+PTF.US,D,20111103,000000,7.95055,7.95055,7.95055,7.95055,342.048250557,0
+PTF.US,D,20111104,000000,7.89856,7.97687,7.89856,7.97687,23079.255642846,0
+PTF.US,D,20111107,000000,7.92788,7.92788,7.81323,7.90821,6456.910835076,0
+PTF.US,D,20111108,000000,8.02287,8.05219,7.94088,8.0292,5232.738148872,0
+PTF.US,D,20111109,000000,7.81623,7.87889,7.75458,7.75458,3996.563769666,0
+PTF.US,D,20111110,000000,7.73558,7.73558,7.62759,7.67359,7663.080981777,0
+PTF.US,D,20111111,000000,7.76457,7.90488,7.76457,7.88556,6567.9264953445,0
+PTF.US,D,20111114,000000,7.81023,7.81623,7.81023,7.81623,3366.474887061,0
+PTF.US,D,20111115,000000,7.91488,7.91488,7.91488,7.91488,1224.172686204,0
+PTF.US,D,20111116,000000,7.88856,7.95688,7.87556,7.87556,9688.3666758645,0
+PTF.US,D,20111117,000000,7.75458,7.75458,7.6046,7.6076,7240.0213034565,0
+PTF.US,D,20111118,000000,7.58493,7.58493,7.57826,7.57826,1194.168453699,0
+PTF.US,D,20111121,000000,7.38563,7.46695,7.38563,7.46695,3573.5040913455,0
+PTF.US,D,20111122,000000,7.40529,7.44095,7.32964,7.41828,13444.896585491,0
+PTF.US,D,20111123,000000,7.29064,7.29064,7.16366,7.18932,12637.782731106,0
+PTF.US,D,20111125,000000,7.17932,7.17932,7.11767,7.14399,2481.3500281635,0
+PTF.US,D,20111128,000000,7.3263,7.37229,7.3003,7.30364,9955.404345159,0
+PTF.US,D,20111129,000000,7.41495,7.41495,7.3263,7.3263,21161.985185776,0
+PTF.US,D,20111130,000000,7.6076,7.64392,7.6076,7.64392,1497.2112019995,0
+PTF.US,D,20111202,000000,7.74858,7.74858,7.74858,7.74858,1629.2298250215,0
+PTF.US,D,20111205,000000,7.82957,7.84289,7.7779,7.78757,5514.777934419,0
+PTF.US,D,20111206,000000,7.7779,7.8009,7.74858,7.8009,2379.3356376465,0
+PTF.US,D,20111207,000000,7.67025,7.78423,7.67025,7.78423,3072.433408512,0
+PTF.US,D,20111208,000000,7.75791,7.75791,7.66692,7.66692,1923.2713035705,0
+PTF.US,D,20111209,000000,7.62092,7.84622,7.62092,7.84622,11353.601579892,0
+PTF.US,D,20111212,000000,7.66359,7.67359,7.6046,7.61426,5751.8113712085,0
+PTF.US,D,20111213,000000,7.67659,7.67659,7.59826,7.6076,6459.9112583265,0
+PTF.US,D,20111214,000000,7.39863,7.39863,7.33297,7.38229,7933.119074322,0
+PTF.US,D,20111215,000000,7.40529,7.43095,7.40529,7.41828,2175.3068566125,0
+PTF.US,D,20111216,000000,7.51627,7.51961,7.51627,7.51961,819.1155473865,0
+PTF.US,D,20111219,000000,7.38229,7.38563,7.38229,7.38563,4614.650959269,0
+PTF.US,D,20111220,000000,7.5526,7.5916,7.5526,7.5916,3018.425790003,0
+PTF.US,D,20111221,000000,7.44762,7.49027,7.39196,7.48361,63933.018621654,0
+PTF.US,D,20111222,000000,7.53927,7.56193,7.53927,7.56193,10543.487302257,0
+PTF.US,D,20111223,000000,7.57493,7.61093,7.57493,7.61093,1785.2518340475,0
+PTF.US,D,20111227,000000,7.65059,7.66692,7.63425,7.63425,28711.050084034,0
+PTF.US,D,20111228,000000,7.57493,7.57493,7.53261,7.53261,1161.1637979435,0
+PTF.US,D,20111229,000000,7.57826,7.6076,7.57826,7.6076,1701.2399830335,0
+PTF.US,D,20120103,000000,7.67359,7.72891,7.63092,7.63092,3117.4397572695,0
+PTF.US,D,20120104,000000,7.54926,7.56526,7.54926,7.5556,4803.6776240505,0
+PTF.US,D,20120105,000000,7.53594,7.57493,7.52961,7.56193,1755.2476015425,0
+PTF.US,D,20120106,000000,7.62759,7.67025,7.6016,7.67025,42023.928046503,0
+PTF.US,D,20120109,000000,7.68625,7.71891,7.68625,7.71891,2478.349604913,0
+PTF.US,D,20120110,000000,7.81023,7.81023,7.80723,7.80723,3366.474887061,0
+PTF.US,D,20120111,000000,7.85256,7.86222,7.84622,7.84622,12883.817437647,0
+PTF.US,D,20120112,000000,7.84622,7.90488,7.8229,7.90488,16055.264813425,0
+PTF.US,D,20120113,000000,7.83289,7.84289,7.81023,7.82957,22101.117663183,0
+PTF.US,D,20120117,000000,7.88222,7.92155,7.88222,7.92155,1494.210778749,0
+PTF.US,D,20120118,000000,7.94421,8.05886,7.94421,8.05886,8053.136004342,0
+PTF.US,D,20120119,000000,8.10753,8.11752,8.09153,8.10086,4113.5802764355,0
+PTF.US,D,20120120,000000,8.14052,8.17018,8.14052,8.17018,3303.4659988005,0
+PTF.US,D,20120123,000000,8.17018,8.17018,8.12085,8.16018,10201.4390517,0
+PTF.US,D,20120124,000000,8.19951,8.23551,8.14352,8.23551,7729.090293288,0
+PTF.US,D,20120125,000000,8.20251,8.25816,8.20251,8.25816,7804.1008745505,0
+PTF.US,D,20120126,000000,8.23884,8.3005,8.22884,8.22884,9319.314616053,0
+PTF.US,D,20120127,000000,8.29383,8.29383,8.27483,8.27483,2973.4194412455,0
+PTF.US,D,20120130,000000,8.24817,8.2715,8.22551,8.23217,7129.005643188,0
+PTF.US,D,20120131,000000,8.29683,8.29683,8.19917,8.26783,6972.983634162,0
+PTF.US,D,20120201,000000,8.35582,8.4868,8.33315,8.48047,9712.3700618685,0
+PTF.US,D,20120202,000000,8.52947,8.52947,8.47047,8.47047,49747.01749329,0
+PTF.US,D,20120203,000000,8.61445,8.66345,8.56212,8.64678,17588.481094431,0
+PTF.US,D,20120206,000000,8.61112,8.63678,8.60446,8.62445,12919.822516653,0
+PTF.US,D,20120207,000000,8.57546,8.66345,8.57546,8.65345,14921.104824736,0
+PTF.US,D,20120208,000000,8.59479,8.66645,8.59479,8.66345,7666.0814050275,0
+PTF.US,D,20120209,000000,8.71877,8.72544,8.19951,8.70577,14044.98123559,0
+PTF.US,D,20120210,000000,8.61778,8.65011,8.61778,8.62778,8176.1533576125,0
+PTF.US,D,20120213,000000,8.69944,8.70577,8.63678,8.70577,8095.141929849,0
+PTF.US,D,20120214,000000,8.68944,8.72544,8.67311,8.72544,10072.420851929,0
+PTF.US,D,20120215,000000,8.7351,8.77409,8.71577,8.71577,14891.100592231,0
+PTF.US,D,20120216,000000,8.7221,8.84308,8.7221,8.84308,19982.81884833,0
+PTF.US,D,20120217,000000,8.86575,8.86575,8.80743,8.81709,3933.5548814055,0
+PTF.US,D,20120221,000000,8.82009,8.82975,8.7351,8.75809,22779.213317796,0
+PTF.US,D,20120222,000000,8.78409,8.80076,8.7221,8.7351,29989.230388747,0
+PTF.US,D,20120223,000000,8.6861,8.80076,8.6861,8.80076,14462.04006741,0
+PTF.US,D,20120224,000000,8.80743,8.83975,8.79076,8.79076,2574.363148929,0
+PTF.US,D,20120227,000000,8.82309,8.83642,8.78743,8.79076,4908.692437818,0
+PTF.US,D,20120228,000000,8.77143,8.82642,8.77143,8.77409,10534.486032505,0
+PTF.US,D,20120229,000000,8.80409,8.81376,8.7091,8.7091,38441.422685406,0
+PTF.US,D,20120301,000000,8.71244,8.79076,8.6861,8.72844,5715.8062922025,0
+PTF.US,D,20120302,000000,8.72844,8.72844,8.62778,8.62778,12937.825056156,0
+PTF.US,D,20120305,000000,8.56212,8.56212,8.56212,8.56212,687.0969243645,0
+PTF.US,D,20120306,000000,8.53247,8.53247,8.44781,8.4738,13627.922403771,0
+PTF.US,D,20120307,000000,8.4898,8.58812,8.4898,8.58812,69657.826183608,0
+PTF.US,D,20120308,000000,8.63045,8.71877,8.63045,8.71877,3366.474887061,0
+PTF.US,D,20120309,000000,8.79743,8.80409,8.78409,8.78409,5247.7402651245,0
+PTF.US,D,20120312,000000,8.81376,8.81376,8.7381,8.76476,13105.848758184,0
+PTF.US,D,20120313,000000,8.86908,8.86908,8.79409,8.85575,8632.2176916885,0
+PTF.US,D,20120314,000000,8.93441,8.95741,8.87875,8.87875,2079.2933125965,0
+PTF.US,D,20120315,000000,8.91474,8.94441,8.91474,8.91807,3168.446952528,0
+PTF.US,D,20120316,000000,8.92774,8.92774,8.92441,8.92441,2907.4101297345,0
+PTF.US,D,20120319,000000,8.92441,9.00306,8.88842,8.98006,7348.0365404745,0
+PTF.US,D,20120320,000000,8.88508,8.93774,8.87208,8.92107,4074.574774179,0
+PTF.US,D,20120321,000000,8.94774,8.96407,8.91807,8.96407,1224.172686204,0
+PTF.US,D,20120322,000000,8.89175,8.92441,8.86908,8.91807,9559.348476093,0
+PTF.US,D,20120323,000000,8.93774,8.94774,8.84908,8.94441,13633.923250272,0
+PTF.US,D,20120326,000000,9.0164,9.11738,9.0164,9.11738,14107.990123851,0
+PTF.US,D,20120327,000000,9.13704,9.13704,9.09139,9.09139,5985.8443847475,0
+PTF.US,D,20120328,000000,9.06539,9.08172,8.94107,8.95074,15941.248729906,0
+PTF.US,D,20120329,000000,8.91474,8.98006,8.91474,8.98006,1527.2154345045,0
+PTF.US,D,20120330,000000,8.96407,9.01306,8.96407,8.99973,138193.49407153,0
+PTF.US,D,20120402,000000,8.94441,9.05572,8.90174,9.05572,6696.944695116,0
+PTF.US,D,20120403,000000,9.07172,9.07505,9.01306,9.0224,11686.648560698,0
+PTF.US,D,20120404,000000,8.89175,8.89175,8.80743,8.86242,6906.974322651,0
+PTF.US,D,20120405,000000,8.77743,8.85575,8.77743,8.85242,8278.1677481295,0
+PTF.US,D,20120409,000000,8.76143,8.84575,8.76143,8.82975,3297.4651522995,0
+PTF.US,D,20120410,000000,8.86242,8.86242,8.62778,8.63045,62270.784140877,0
+PTF.US,D,20120411,000000,8.70577,8.70577,8.67645,8.69944,2751.3881207085,0
+PTF.US,D,20120412,000000,8.70277,8.84908,8.70277,8.83642,5667.7995201945,0
+PTF.US,D,20120413,000000,8.77409,8.78409,8.77409,8.78409,1068.150677178,0
+PTF.US,D,20120416,000000,8.74144,8.78743,8.7351,8.75144,8530.2033011715,0
+PTF.US,D,20120417,000000,8.85575,8.91807,8.85575,8.91807,6321.8917888035,0
+PTF.US,D,20120418,000000,8.83975,8.85908,8.82009,8.85908,9562.3488993435,0
+PTF.US,D,20120419,000000,8.75476,8.79076,8.75476,8.79076,1926.271726821,0
+PTF.US,D,20120420,000000,8.84308,8.85575,8.79409,8.79743,5565.7851296775,0
+PTF.US,D,20120423,000000,8.73177,8.73177,8.61445,8.65011,5355.7555021425,0
+PTF.US,D,20120424,000000,8.66011,8.68944,8.60779,8.63345,27183.83464953,0
+PTF.US,D,20120425,000000,8.86242,8.87208,8.84908,8.86242,8035.133464839,0
+PTF.US,D,20120426,000000,8.9864,8.99973,8.87542,8.98973,25722.628526537,0
+PTF.US,D,20120427,000000,8.96074,8.96407,8.90174,8.96407,5829.8223757215,0
+PTF.US,D,20120430,000000,8.9704,8.9704,8.92474,8.92474,3015.4253667525,0
+PTF.US,D,20120501,000000,8.9864,9.03905,8.9864,9.03905,3492.492663582,0
+PTF.US,D,20120502,000000,8.88175,8.88175,8.88175,8.88175,969.1367099115,0
+PTF.US,D,20120503,000000,8.94774,8.95074,8.83308,8.83308,7138.0069129395,0
+PTF.US,D,20120504,000000,8.66345,8.67645,8.65345,8.66645,9805.383182634,0
+PTF.US,D,20120507,000000,8.62445,8.66345,8.62445,8.66345,2031.2865405885,0
+PTF.US,D,20120508,000000,8.58812,8.60779,8.49647,8.60779,5844.824491974,0
+PTF.US,D,20120509,000000,8.60779,8.63345,8.60779,8.63345,1407.1985044845,0
+PTF.US,D,20120510,000000,8.65678,8.65678,8.61778,8.61778,6660.93961611,0
+PTF.US,D,20120511,000000,8.55579,8.65345,8.55579,8.59479,9631.358634105,0
+PTF.US,D,20120514,000000,8.50313,8.55579,8.50313,8.52947,14134.993933105,0
+PTF.US,D,20120515,000000,8.56879,8.61112,8.56879,8.58512,11041.55756184,0
+PTF.US,D,20120516,000000,8.43448,8.43781,8.43448,8.43781,1650.232787775,0
+PTF.US,D,20120517,000000,8.36582,8.38515,8.24817,8.24817,5364.756771894,0
+PTF.US,D,20120518,000000,8.19951,8.19951,8.11086,8.11086,10906.538515567,0
+PTF.US,D,20120521,000000,8.10419,8.24817,8.09786,8.24817,6972.983634162,0
+PTF.US,D,20120522,000000,8.29716,8.32016,8.25151,8.25151,12838.811088889,0
+PTF.US,D,20120523,000000,8.15685,8.19951,8.10419,8.19951,9280.3091137965,0
+PTF.US,D,20120524,000000,8.14052,8.16018,8.14052,8.16018,8365.180022394,0
+PTF.US,D,20120529,000000,8.20251,8.28416,8.19617,8.19617,2469.3483351615,0
+PTF.US,D,20120530,000000,8.15018,8.16685,8.13085,8.16018,58628.27031477,0
+PTF.US,D,20120531,000000,8.02254,8.02254,7.9962,8.0092,5586.788092431,0
+PTF.US,D,20120601,000000,7.96021,7.96021,7.81323,7.81323,17585.48067118,0
+PTF.US,D,20120604,000000,7.77123,7.81623,7.77123,7.7909,3384.477426564,0
+PTF.US,D,20120605,000000,7.91155,7.93788,7.89189,7.93788,3207.4524547845,0
+PTF.US,D,20120606,000000,8.12752,8.12752,8.12752,8.12752,1029.1451749215,0
+PTF.US,D,20120607,000000,8.23551,8.23551,8.10753,8.10753,7201.0158012,0
+PTF.US,D,20120608,000000,8.07486,8.12752,8.07486,8.12752,2499.3525676665,0
+PTF.US,D,20120611,000000,8.17985,8.17985,8.0262,8.0262,9205.298532534,0
+PTF.US,D,20120612,000000,7.98687,8.02287,7.98687,8.02287,2988.421557498,0
+PTF.US,D,20120613,000000,8.07819,8.07819,8.00954,8.00954,5571.7859761785,0
+PTF.US,D,20120614,000000,7.98687,8.05219,7.98687,8.03587,6210.876128535,0
+PTF.US,D,20120615,000000,8.07486,8.14352,8.07486,8.14352,4155.5862019425,0
+PTF.US,D,20120618,000000,8.17018,8.25484,8.16352,8.25151,14023.978272837,0
+PTF.US,D,20120619,000000,8.24817,8.33949,8.24817,8.33949,3975.5608069125,0
+PTF.US,D,20120620,000000,8.29716,8.29716,8.2905,8.2905,609.0859198515,0
+PTF.US,D,20120621,000000,8.07819,8.07819,8.07819,8.07819,1224.172686204,0
+PTF.US,D,20120622,000000,8.12085,8.13718,8.12085,8.13718,2070.292042845,0
+PTF.US,D,20120625,000000,8.04553,8.04553,7.98354,7.98354,2982.420710997,0
+PTF.US,D,20120626,000000,7.9902,8.03254,7.9902,8.0292,2922.412245987,0
+PTF.US,D,20120628,000000,8.10086,8.10753,8.06519,8.07819,8761.23589146,0
+PTF.US,D,20120629,000000,8.3035,8.33615,8.3035,8.33615,2367.3339446445,0
+PTF.US,D,20120702,000000,8.39515,8.39515,8.32016,8.34615,3999.5641929165,0
+PTF.US,D,20120705,000000,8.4998,8.4998,8.48347,8.48347,3366.474887061,0
+PTF.US,D,20120706,000000,8.41848,8.41848,8.25484,8.2615,80294.32660663,0
+PTF.US,D,20120709,000000,8.25816,8.25816,8.25816,8.25816,495.0698363325,0
+PTF.US,D,20120711,000000,8.12418,8.12418,8.09786,8.09786,987.1392494145,0
+PTF.US,D,20120712,000000,8.04254,8.09453,8.04254,8.09453,3048.430022508,0
+PTF.US,D,20120713,000000,8.06219,8.11752,8.06219,8.09153,2133.3009311055,0
+PTF.US,D,20120716,000000,8.11752,8.11752,8.11086,8.11086,1224.172686204,0
+PTF.US,D,20120717,000000,8.10753,8.10753,8.07153,8.10753,2562.361455927,0
+PTF.US,D,20120718,000000,8.23517,8.26783,8.23517,8.26783,6726.948927621,0
+PTF.US,D,20120719,000000,8.28416,8.32982,8.28416,8.3135,6378.899830563,0
+PTF.US,D,20120720,000000,8.21884,8.21884,8.21884,8.21884,900.12697515,0
+PTF.US,D,20120723,000000,8.07153,8.07819,8.06853,8.07819,5898.832110483,0
+PTF.US,D,20120724,000000,8.03887,8.03887,7.96655,7.96655,1986.280191831,0
+PTF.US,D,20120725,000000,8.05886,8.10086,8.05553,8.10086,25869.649265811,0
+PTF.US,D,20120726,000000,8.29383,8.29383,8.22217,8.2875,58433.242803487,0
+PTF.US,D,20120727,000000,8.33949,8.45448,8.33949,8.45448,7639.077595773,0
+PTF.US,D,20120730,000000,8.40848,8.40848,8.38215,8.40181,2169.3060101115,0
+PTF.US,D,20120731,000000,8.4898,8.4898,8.43781,8.43781,1791.2526805485,0
+PTF.US,D,20120801,000000,8.43781,8.43781,8.31683,8.31683,6717.9476578695,0
+PTF.US,D,20120802,000000,8.37915,8.37915,8.25484,8.27816,26622.755501687,0
+PTF.US,D,20120803,000000,8.46381,8.46381,8.43148,8.43148,3897.5498023995,0
+PTF.US,D,20120806,000000,8.52613,8.54246,8.51313,8.51313,1884.265801314,0
+PTF.US,D,20120807,000000,8.53247,8.61112,8.53247,8.58179,6285.8867097975,0
+PTF.US,D,20120808,000000,8.56879,8.62445,8.56879,8.61445,3171.4473757785,0
+PTF.US,D,20120809,000000,8.63678,8.68278,8.63678,8.68278,6987.9857504145,0
+PTF.US,D,20120810,000000,8.64345,8.67945,8.64345,8.67945,918.129514653,0
+PTF.US,D,20120813,000000,8.66345,8.68278,8.60446,8.65345,2841.4008182235,0
+PTF.US,D,20120814,000000,8.67311,8.69277,8.62111,8.62111,1986.280191831,0
+PTF.US,D,20120815,000000,8.59146,8.67645,8.59146,8.66645,2706.381771951,0
+PTF.US,D,20120816,000000,8.65011,8.82309,8.64678,8.82309,8656.2210776925,0
+PTF.US,D,20120817,000000,8.86242,8.91474,8.86242,8.89841,7699.086060783,0
+PTF.US,D,20120820,000000,8.85908,8.87208,8.82309,8.87208,13987.973193831,0
+PTF.US,D,20120821,000000,8.89175,8.94441,8.83975,8.83975,3237.4566872895,0
+PTF.US,D,20120822,000000,8.77743,8.80409,8.77409,8.80409,1341.1891929735,0
+PTF.US,D,20120823,000000,8.75144,8.77743,8.75144,8.77743,1269.1790349615,0
+PTF.US,D,20120824,000000,8.77743,8.80076,8.77409,8.80076,2550.359762925,0
+PTF.US,D,20120827,000000,8.76476,8.80076,8.76476,8.77143,9085.281602514,0
+PTF.US,D,20120828,000000,8.81376,8.81709,8.80743,8.80743,2994.422403999,0
+PTF.US,D,20120829,000000,8.80076,8.82975,8.77409,8.82309,6645.9374998575,0
+PTF.US,D,20120830,000000,8.75809,8.75809,8.75809,8.75809,1299.1832674665,0
+PTF.US,D,20120831,000000,8.70577,8.77743,8.70577,8.77443,3828.540067638,0
+PTF.US,D,20120904,000000,8.74477,8.80743,8.71877,8.80743,8908.2566307345,0
+PTF.US,D,20120905,000000,8.80076,8.82009,8.77443,8.80743,35047.94398909,0
+PTF.US,D,20120906,000000,8.82309,8.9834,8.82309,8.97673,13558.912669009,0
+PTF.US,D,20120907,000000,8.92141,8.92141,8.90174,8.92141,1536.216704256,0
+PTF.US,D,20120910,000000,8.89175,8.89508,8.88508,8.88508,2724.384311454,0
+PTF.US,D,20120911,000000,8.91174,8.91174,8.91174,8.91174,306.043171551,0
+PTF.US,D,20120912,000000,8.88175,8.92441,8.87542,8.89508,3159.4456827765,0
+PTF.US,D,20120913,000000,8.91474,9.02906,8.91474,9.00973,11266.589305627,0
+PTF.US,D,20120914,000000,9.08505,9.10172,9.06572,9.06572,42699.023277865,0
+PTF.US,D,20120917,000000,9.02573,9.02573,8.97373,8.98973,7651.079288775,0
+PTF.US,D,20120918,000000,8.98673,9.00306,8.93774,8.96107,34309.839869467,0
+PTF.US,D,20120919,000000,8.97373,8.99973,8.95107,8.9674,24879.509593146,0
+PTF.US,D,20120920,000000,8.94441,8.94441,8.89508,8.93774,7077.9984479295,0
+PTF.US,D,20120921,000000,8.9834,8.99973,8.95441,8.95774,4731.6674660385,0
+PTF.US,D,20120924,000000,8.90174,8.90174,8.84308,8.84308,4404.621331734,0
+PTF.US,D,20120925,000000,8.86575,8.87208,8.71877,8.7221,3975.5608069125,0
+PTF.US,D,20120926,000000,8.7091,8.7091,8.58179,8.58179,18482.60722308,0
+PTF.US,D,20120927,000000,8.63011,8.63011,8.63011,8.63011,306.043171551,0
+PTF.US,D,20120928,000000,8.71244,8.71244,8.6961,8.6961,5229.7377256215,0
+PTF.US,D,20121001,000000,8.7221,8.7221,8.66011,8.66011,963.1358634105,0
+PTF.US,D,20121002,000000,8.65345,8.6961,8.65345,8.66645,3768.531602628,0
+PTF.US,D,20121003,000000,8.70277,8.70277,8.69944,8.69944,1302.183690717,0
+PTF.US,D,20121004,000000,8.66011,8.7091,8.66011,8.70577,4839.6827030565,0
+PTF.US,D,20121005,000000,8.77743,8.77743,8.71577,8.71577,7327.033577721,0
+PTF.US,D,20121008,000000,8.60446,8.60446,8.60446,8.60446,609.0859198515,0
+PTF.US,D,20121009,000000,8.58512,8.58512,8.47713,8.47713,19679.776100029,0
+PTF.US,D,20121010,000000,8.43781,8.45081,8.42814,8.42814,3135.4422967725,0
+PTF.US,D,20121011,000000,8.45414,8.47713,8.45414,8.47713,2448.345372408,0
+PTF.US,D,20121012,000000,8.45081,8.45081,8.41814,8.41814,1704.240406284,0
+PTF.US,D,20121015,000000,8.44748,8.47047,8.44448,8.47047,5811.8198362185,0
+PTF.US,D,20121016,000000,8.56879,8.62111,8.56879,8.61778,9331.316309055,0
+PTF.US,D,20121017,000000,8.61778,8.66978,8.61112,8.61445,59147.343537106,0
+PTF.US,D,20121018,000000,8.5228,8.55879,8.5228,8.55879,3345.4719243075,0
+PTF.US,D,20121019,000000,8.40181,8.40181,8.38515,8.40181,9151.290914025,0
+PTF.US,D,20121022,000000,8.37549,8.41148,8.36249,8.41148,3837.5413373895,0
+PTF.US,D,20121023,000000,8.32016,8.34915,8.32016,8.34915,1689.2382900315,0
+PTF.US,D,20121024,000000,8.37549,8.37882,8.29383,8.29383,5787.8164502145,0
+PTF.US,D,20121025,000000,8.37882,8.37882,8.37882,8.37882,306.043171551,0
+PTF.US,D,20121026,000000,8.22851,8.2905,8.22851,8.2905,6882.970936647,0
+PTF.US,D,20121031,000000,8.2645,8.31016,8.19584,8.26116,68412.650534651,0
+PTF.US,D,20121101,000000,8.36915,8.36915,8.36915,8.36915,1527.2154345045,0
+PTF.US,D,20121102,000000,8.40814,8.42814,8.28416,8.3035,10600.495344016,0
+PTF.US,D,20121105,000000,8.28116,8.34249,8.27783,8.34249,2958.417324993,0
+PTF.US,D,20121106,000000,8.48313,8.51647,8.48313,8.50647,2631.3711906885,0
+PTF.US,D,20121107,000000,8.40514,8.40514,8.25816,8.31683,6633.9358068555,0
+PTF.US,D,20121108,000000,8.2905,8.3035,8.22851,8.22851,3243.4575337905,0
+PTF.US,D,20121109,000000,8.16318,8.27116,8.10419,8.24484,5613.7919016855,0
+PTF.US,D,20121112,000000,8.21884,8.22517,8.17652,8.18318,28573.030614511,0
+PTF.US,D,20121113,000000,8.14352,8.19584,8.14352,8.18618,6147.8672402745,0
+PTF.US,D,20121114,000000,8.14985,8.14985,7.98654,7.98654,10387.465293231,0
+PTF.US,D,20121115,000000,7.90455,7.93421,7.90455,7.92455,3321.4685383035,0
+PTF.US,D,20121116,000000,7.93088,8.01587,7.93088,8.01587,5199.7334931165,0
+PTF.US,D,20121119,000000,8.14352,8.14352,8.05519,8.11718,6165.8697797775,0
+PTF.US,D,20121120,000000,8.11086,8.12385,8.05519,8.09753,7537.063205256,0
+PTF.US,D,20121121,000000,8.11386,8.16318,8.11086,8.15318,8404.1855246505,0
+PTF.US,D,20121123,000000,8.24484,8.24484,8.24484,8.24484,306.043171551,0
+PTF.US,D,20121126,000000,8.24151,8.2745,8.23851,8.2745,9715.370485119,0
+PTF.US,D,20121128,000000,8.20217,8.29683,8.20217,8.29683,3210.452878035,0
+PTF.US,D,20121129,000000,8.37215,8.40514,8.31016,8.39849,22131.121895688,0
+PTF.US,D,20121130,000000,8.33915,8.35915,8.33915,8.35915,3975.5608069125,0
+PTF.US,D,20121203,000000,8.35915,8.36915,8.35915,8.36915,609.0859198515,0
+PTF.US,D,20121204,000000,8.33315,8.33315,8.29683,8.29683,1323.1866534705,0
+PTF.US,D,20121205,000000,8.35249,8.42814,8.32982,8.39515,5844.824491974,0
+PTF.US,D,20121206,000000,8.44748,8.44748,8.41814,8.41814,2271.3204006285,0
+PTF.US,D,20121207,000000,8.44114,8.44748,8.44114,8.44748,2448.345372408,0
+PTF.US,D,20121210,000000,8.48047,8.4998,8.48047,8.49647,3459.4880078265,0
+PTF.US,D,20121211,000000,8.59779,8.60779,8.59779,8.60779,1125.1587189375,0
+PTF.US,D,20121212,000000,8.59779,8.61445,8.59446,8.60446,9124.2871047705,0
+PTF.US,D,20121213,000000,8.59446,8.59446,8.49313,8.49313,7711.087753785,0
+PTF.US,D,20121214,000000,8.51313,8.51313,8.46381,8.4738,13198.861878949,0
+PTF.US,D,20121217,000000,8.52613,8.55579,8.51647,8.51647,7597.071670266,0
+PTF.US,D,20121218,000000,8.61445,8.67945,8.61445,8.67311,16355.307138476,0
+PTF.US,D,20121219,000000,8.72844,8.74144,8.70277,8.71577,8881.25282148,0
+PTF.US,D,20121221,000000,8.62978,8.62978,8.62378,8.62378,606.085496601,0
+PTF.US,D,20121224,000000,8.65611,8.65945,8.65611,8.65945,606.085496601,0
+PTF.US,D,20121226,000000,8.65945,8.65945,8.65278,8.65278,2640.37246044,0
+PTF.US,D,20121227,000000,8.58412,8.59712,8.51147,8.59712,7300.0297684665,0
+PTF.US,D,20121228,000000,8.53113,8.58412,8.50147,8.52813,19049.687217424,0
+PTF.US,D,20121231,000000,8.57446,8.61711,8.57446,8.61711,14516.047685919,0
+PTF.US,D,20130102,000000,8.85342,8.91974,8.85342,8.87308,3951.5574209085,0
+PTF.US,D,20130103,000000,8.95274,9.0054,8.95274,8.95941,2274.320823879,0
+PTF.US,D,20130104,000000,8.96274,8.98206,8.94274,8.9754,5982.843961497,0
+PTF.US,D,20130107,000000,8.93941,8.96607,8.92607,8.94607,16331.303752472,0
+PTF.US,D,20130108,000000,8.93941,8.93941,8.84042,8.88975,7741.09198629,0
+PTF.US,D,20130109,000000,9.00873,9.00873,9.00873,9.00873,303.0427483005,0
+PTF.US,D,20130110,000000,9.02173,9.03473,8.95274,8.99206,4761.6716985435,0
+PTF.US,D,20130111,000000,9.02473,9.02473,9.01206,9.0184,1101.1553329335,0
+PTF.US,D,20130114,000000,8.9954,8.9954,8.9954,8.9954,453.0639108255,0
+PTF.US,D,20130116,000000,9.09772,9.09772,9.09105,9.09105,3540.49943559,0
+PTF.US,D,20130117,000000,9.10739,9.14371,9.10739,9.13038,12130.711201771,0
+PTF.US,D,20130118,000000,9.09439,9.11071,9.09439,9.09439,1614.227708769,0
+PTF.US,D,20130122,000000,9.11071,9.16038,9.11071,9.16038,912.128668152,0
+PTF.US,D,20130123,000000,9.2357,9.2357,9.15038,9.16671,31645.464023023,0
+PTF.US,D,20130124,000000,9.20003,9.25902,9.19003,9.19337,4473.6310664955,0
+PTF.US,D,20130125,000000,9.2227,9.25902,9.21937,9.24903,19634.769751272,0
+PTF.US,D,20130128,000000,9.23237,9.29202,9.22603,9.26536,15710.216139618,0
+PTF.US,D,20130129,000000,9.16038,9.16038,9.0184,9.0184,18716.640236619,0
+PTF.US,D,20130130,000000,9.06139,9.09439,9.03805,9.08105,7153.009029192,0
+PTF.US,D,20130131,000000,9.04139,9.09105,9.04139,9.09105,7032.992099172,0
+PTF.US,D,20130201,000000,9.15038,9.18337,9.11404,9.18337,11593.635439932,0
+PTF.US,D,20130204,000000,9.13038,9.13704,9.06139,9.06139,1674.236173779,0
+PTF.US,D,20130205,000000,9.17671,9.1967,9.15704,9.19003,15029.120061755,0
+PTF.US,D,20130206,000000,9.17338,9.2227,9.15704,9.20003,89937.686933737,0
+PTF.US,D,20130207,000000,9.14704,9.16338,9.11071,9.11404,29806.204570467,0
+PTF.US,D,20130208,000000,9.28202,9.28202,9.21003,9.28202,17180.423532363,0
+PTF.US,D,20130211,000000,9.26869,9.29536,9.24903,9.29536,8416.1872176525,0
+PTF.US,D,20130212,000000,9.31502,9.33501,9.29536,9.31836,34888.921556814,0
+PTF.US,D,20130213,000000,9.30869,9.32501,9.28869,9.30869,42954.059254158,0
+PTF.US,D,20130214,000000,9.31836,9.37401,9.31836,9.37401,14041.98081234,0
+PTF.US,D,20130215,000000,9.37401,9.38735,9.35168,9.38735,3111.4389107685,0
+PTF.US,D,20130219,000000,9.43,9.48266,9.43,9.48266,19394.735891232,0
+PTF.US,D,20130220,000000,9.47933,9.51866,9.44,9.44,5790.816873465,0
+PTF.US,D,20130221,000000,9.24903,9.33168,9.19337,9.21603,64281.067718712,0
+PTF.US,D,20130222,000000,9.31169,9.31169,9.28536,9.29869,31897.499576066,0
+PTF.US,D,20130225,000000,9.34501,9.34501,9.19003,9.19003,25245.561229707,0
+PTF.US,D,20130226,000000,9.16038,9.20003,9.16038,9.20003,4566.644187261,0
+PTF.US,D,20130227,000000,9.18337,9.29536,9.16038,9.29536,2886.407166981,0
+PTF.US,D,20130228,000000,9.32168,9.32168,9.32168,9.32168,606.085496601,0
+PTF.US,D,20130301,000000,9.27202,9.32168,9.27202,9.30869,7279.026805713,0
+PTF.US,D,20130304,000000,9.30202,9.36735,9.29869,9.35768,6420.90575607,0
+PTF.US,D,20130305,000000,9.44667,9.46599,9.44667,9.456,4287.6048249645,0
+PTF.US,D,20130306,000000,9.50533,9.52199,9.50233,9.52199,6564.926072094,0
+PTF.US,D,20130307,000000,9.53199,9.53199,9.51866,9.51866,1518.214164753,0
+PTF.US,D,20130308,000000,9.54532,9.56165,9.53865,9.55498,3945.5565744075,0
+PTF.US,D,20130311,000000,9.56165,9.57498,9.50233,9.56832,15683.212330363,0
+PTF.US,D,20130312,000000,9.68696,9.68696,9.54865,9.56832,5088.717832848,0
+PTF.US,D,20130313,000000,9.59798,9.60098,9.59165,9.59465,3342.471501057,0
+PTF.US,D,20130314,000000,9.68696,9.6903,9.66364,9.66364,2106.297121851,0
+PTF.US,D,20130315,000000,9.60764,9.60764,9.60764,9.60764,606.085496601,0
+PTF.US,D,20130318,000000,9.53532,9.55165,9.53532,9.54532,1644.231941274,0
+PTF.US,D,20130319,000000,9.55165,9.57165,9.48599,9.52199,7005.9882899175,0
+PTF.US,D,20130320,000000,9.55832,9.62064,9.55498,9.62064,11155.573645359,0
+PTF.US,D,20130321,000000,9.54865,9.54865,9.38401,9.53532,7135.006489689,0
+PTF.US,D,20130322,000000,9.56165,9.56832,9.48933,9.50533,70131.893057187,0
+PTF.US,D,20130325,000000,9.50866,9.51866,9.50866,9.50866,1821.2569130535,0
+PTF.US,D,20130326,000000,9.55165,9.58832,9.55165,9.58832,12814.807702886,0
+PTF.US,D,20130327,000000,9.59798,9.59798,9.59798,9.59798,423.0596783205,0
+PTF.US,D,20130328,000000,9.59798,9.67364,9.58832,9.67031,63464.952594576,0
+PTF.US,D,20130401,000000,9.71663,9.71663,9.54865,9.55832,9232.3023417885,0
+PTF.US,D,20130402,000000,9.60098,9.61097,9.53199,9.53199,51934.326042904,0
+PTF.US,D,20130403,000000,9.56165,9.58498,9.40667,9.44,17279.43749963,0
+PTF.US,D,20130404,000000,9.44,9.45934,9.38068,9.45934,17408.455699401,0
+PTF.US,D,20130405,000000,9.33835,9.35168,9.26869,9.32835,9205.298532534,0
+PTF.US,D,20130408,000000,9.33501,9.38735,9.33501,9.38068,2823.3982787205,0
+PTF.US,D,20130409,000000,9.41667,9.49899,9.40367,9.49566,2619.3694976865,0
+PTF.US,D,20130410,000000,9.47599,9.63731,9.47599,9.63064,14140.994779606,0
+PTF.US,D,20130411,000000,9.61764,9.65031,9.59798,9.62397,8644.2193846905,0
+PTF.US,D,20130412,000000,9.58832,9.58832,9.55498,9.55498,2565.3618791775,0
+PTF.US,D,20130415,000000,9.50866,9.52866,9.27202,9.31502,5127.7233351045,0
+PTF.US,D,20130416,000000,9.36735,9.41667,9.30202,9.41667,12733.796275122,0
+PTF.US,D,20130417,000000,9.19003,9.25569,9.19003,9.21603,7774.0966420455,0
+PTF.US,D,20130418,000000,9.17004,9.17004,9.07105,9.08439,69381.787244562,0
+PTF.US,D,20130419,000000,9.0154,9.12038,9.0154,9.12038,4740.66873579,0
+PTF.US,D,20130422,000000,8.75509,9.14704,8.75509,9.04472,9751.375564125,0
+PTF.US,D,20130423,000000,9.26869,9.34835,9.26869,9.34501,17384.452313397,0
+PTF.US,D,20130424,000000,9.30536,9.33501,9.28869,9.31502,20561.900535677,0
+PTF.US,D,20130425,000000,9.46933,9.48266,9.46933,9.47599,4662.657731277,0
+PTF.US,D,20130426,000000,9.42,9.42,9.39734,9.41334,3558.501975093,0
+PTF.US,D,20130429,000000,9.48599,9.49899,9.43334,9.47933,6486.915067581,0
+PTF.US,D,20130430,000000,9.47599,9.55832,9.47599,9.55832,4278.603555213,0
+PTF.US,D,20130501,000000,9.54532,9.54532,9.25569,9.38068,7056.995485176,0
+PTF.US,D,20130502,000000,9.39068,9.49899,9.39068,9.48933,5223.7368791205,0
+PTF.US,D,20130503,000000,9.63064,9.65364,9.61431,9.63064,7456.0517774925,0
+PTF.US,D,20130506,000000,9.66031,9.69363,9.65364,9.69363,1884.265801314,0
+PTF.US,D,20130507,000000,9.67364,9.7133,9.64731,9.7133,3876.546839646,0
+PTF.US,D,20130508,000000,9.69696,9.73996,9.69363,9.73663,11299.593961383,0
+PTF.US,D,20130509,000000,9.74662,9.78262,9.69696,9.75262,36746.183548874,0
+PTF.US,D,20130510,000000,9.77262,9.82528,9.76262,9.82528,20423.881066153,0
+PTF.US,D,20130513,000000,9.79229,9.81195,9.72663,9.77929,361394.97967622,0
+PTF.US,D,20130514,000000,9.83861,9.86494,9.83861,9.86494,6828.963318138,0
+PTF.US,D,20130515,000000,9.88761,9.88761,9.85494,9.86161,10012.412386919,0
+PTF.US,D,20130516,000000,9.9206,9.93393,9.86161,9.86161,7648.0788655245,0
+PTF.US,D,20130517,000000,9.88761,9.97026,9.88761,9.97026,67479.518903745,0
+PTF.US,D,20130520,000000,9.95693,9.98326,9.95027,9.96692,10792.522432048,0
+PTF.US,D,20130521,000000,9.98659,9.98659,9.98659,9.98659,825.1163938875,0
+PTF.US,D,20130522,000000,10.0159,10.0226,9.84828,9.84828,8155.150394859,0
+PTF.US,D,20130523,000000,9.72996,9.84828,9.69996,9.82861,12043.698927507,0
+PTF.US,D,20130524,000000,9.74662,9.81195,9.7233,9.81195,12844.811935391,0
+PTF.US,D,20130528,000000,9.9106,10.0063,9.90393,9.92393,14840.093396973,0
+PTF.US,D,20130529,000000,9.9106,9.9306,9.87161,9.89727,10555.488995259,0
+PTF.US,D,20130530,000000,10.0326,10.0326,10.0093,10.0093,3720.52483062,0
+PTF.US,D,20130531,000000,9.94693,10.0359,9.94693,9.97659,22671.198080778,0
+PTF.US,D,20130603,000000,9.95693,9.96026,9.86161,9.87828,26577.749152929,0
+PTF.US,D,20130604,000000,9.97026,9.97026,9.84494,9.9306,16310.300789718,0
+PTF.US,D,20130605,000000,9.75929,9.79529,9.75929,9.77929,4404.621331734,0
+PTF.US,D,20130606,000000,9.78562,9.81529,9.78562,9.81529,1290.181997715,0
+PTF.US,D,20130607,000000,9.9406,9.9406,9.91727,9.91727,2601.3669581835,0
+PTF.US,D,20130610,000000,9.96359,9.98959,9.93727,9.97026,22938.235750073,0
+PTF.US,D,20130611,000000,9.9206,9.9306,9.83528,9.84194,10360.461483976,0
+PTF.US,D,20130612,000000,9.89727,9.89727,9.76929,9.76929,3927.5540349045,0
+PTF.US,D,20130613,000000,9.76262,9.90727,9.76262,9.90727,6519.9197233365,0
+PTF.US,D,20130614,000000,9.9106,9.9106,9.82528,9.82861,2049.2890800915,0
+PTF.US,D,20130617,000000,9.97992,9.99959,9.93393,9.93393,2187.3085496145,0
+PTF.US,D,20130618,000000,10.0389,10.0986,10.0389,10.0986,2592.365688432,0
+PTF.US,D,20130619,000000,10.1119,10.1119,10.0293,10.0293,7273.025959212,0
+PTF.US,D,20130620,000000,9.84828,9.85494,9.79529,9.79529,5577.7868226795,0
+PTF.US,D,20130621,000000,9.80862,9.81195,9.66364,9.72663,8458.1931431595,0
+PTF.US,D,20130624,000000,9.57498,9.61097,9.57498,9.58832,1821.2569130535,0
+PTF.US,D,20130625,000000,9.65031,9.6903,9.63064,9.6903,2925.4126692375,0
+PTF.US,D,20130626,000000,9.74662,9.78562,9.74662,9.76929,26598.752115682,0
+PTF.US,D,20130627,000000,9.83861,9.9106,9.83861,9.9106,2733.3855812055,0
+PTF.US,D,20130628,000000,9.85161,9.89093,9.80529,9.88128,20672.916195945,0
+PTF.US,D,20130701,000000,9.98659,9.98659,9.98659,9.98659,573.0808408455,0
+PTF.US,D,20130702,000000,10.0159,10.0159,9.99959,9.99959,1377.1942719795,0
+PTF.US,D,20130703,000000,9.96026,10.0259,9.95693,10.0259,3480.49097058,0
+PTF.US,D,20130705,000000,10.1286,10.1479,10.1186,10.1413,5358.755925393,0
+PTF.US,D,20130708,000000,10.2436,10.2569,10.1353,10.1353,14110.990547101,0
+PTF.US,D,20130709,000000,10.2436,10.2603,10.1643,10.2073,87915.4016629,0
+PTF.US,D,20130710,000000,10.2636,10.2763,10.2273,10.2763,6801.9595088835,0
+PTF.US,D,20130711,000000,10.3685,10.4145,10.3585,10.4145,12226.724745788,0
+PTF.US,D,20130712,000000,10.4538,10.4768,10.4272,10.4338,14810.089164468,0
+PTF.US,D,20130715,000000,10.4802,10.5135,10.4802,10.5135,7927.118227821,0
+PTF.US,D,20130716,000000,10.4372,10.4605,10.4338,10.4372,7525.061512254,0
+PTF.US,D,20130717,000000,10.4768,10.5168,10.4438,10.4572,39506.572939333,0
+PTF.US,D,20130718,000000,10.3025,10.5102,10.3025,10.4868,17030.402369838,0
+PTF.US,D,20130719,000000,10.4802,10.4835,10.4605,10.4768,14984.113712997,0
+PTF.US,D,20130722,000000,10.4868,10.5558,10.4868,10.5328,6336.893905056,0
+PTF.US,D,20130723,000000,10.5725,10.6155,10.4968,10.4968,5337.7529626395,0
+PTF.US,D,20130724,000000,10.3388,10.5362,10.3388,10.4802,13954.968538075,0
+PTF.US,D,20130725,000000,10.4705,10.5068,10.4705,10.5068,8416.1872176525,0
+PTF.US,D,20130726,000000,10.4472,10.4672,10.4272,10.4438,11791.663374465,0
+PTF.US,D,20130729,000000,10.3752,10.3915,10.3752,10.3915,1428.201467238,0
+PTF.US,D,20130730,000000,10.4472,10.5068,10.4472,10.5068,13939.966421823,0
+PTF.US,D,20130731,000000,10.5395,10.6285,10.5395,10.6285,13219.864841703,0
+PTF.US,D,20130801,000000,10.6682,10.7308,10.6682,10.7308,9070.2794862615,0
+PTF.US,D,20130802,000000,10.6648,10.6778,10.6548,10.6778,1215.1714164525,0
+PTF.US,D,20130805,000000,10.6682,10.7208,10.6682,10.7078,13966.970231077,0
+PTF.US,D,20130806,000000,10.6712,10.7242,10.6188,10.6712,5322.750846387,0
+PTF.US,D,20130807,000000,10.5755,10.5755,10.5425,10.5755,4860.68566581,0
+PTF.US,D,20130808,000000,10.6682,10.6812,10.6682,10.6745,4680.66027078,0
+PTF.US,D,20130809,000000,10.6812,10.7012,10.6318,10.6812,11389.606658898,0
+PTF.US,D,20130812,000000,10.7275,10.7338,10.7275,10.7338,2007.2831545845,0
+PTF.US,D,20130813,000000,10.7472,10.7735,10.7472,10.7735,1740.24548529,0
+PTF.US,D,20130814,000000,10.7145,10.7208,10.6452,10.6452,2448.345372408,0
+PTF.US,D,20130815,000000,10.4768,10.4768,10.3785,10.3848,7939.119920823,0
+PTF.US,D,20130816,000000,10.4338,10.4338,10.4078,10.4242,9892.3954568985,0
+PTF.US,D,20130819,000000,10.4045,10.4078,10.4045,10.4078,34051.803469924,0
+PTF.US,D,20130820,000000,10.3685,10.4605,10.3685,10.4538,3981.5616534135,0
+PTF.US,D,20130821,000000,10.4505,10.4705,10.4112,10.4112,2649.3737301915,0
+PTF.US,D,20130822,000000,10.4572,10.4572,10.4112,10.4112,2664.375846444,0
+PTF.US,D,20130823,000000,10.4472,10.4472,10.4405,10.4438,2388.336907398,0
+PTF.US,D,20130826,000000,10.4705,10.4835,10.4472,10.4472,2130.300507855,0
+PTF.US,D,20130827,000000,10.3355,10.3422,10.1479,10.1513,6765.9544298775,0
+PTF.US,D,20130828,000000,10.1973,10.2469,10.1973,10.2106,11176.576608113,0
+PTF.US,D,20130829,000000,10.2306,10.2958,10.0423,10.2958,2757.3889672095,0
+PTF.US,D,20130903,000000,10.3355,10.3355,10.1546,10.1546,4095.5777369325,0
+PTF.US,D,20130904,000000,10.2733,10.3025,10.2666,10.2892,4419.6234479865,0
+PTF.US,D,20130905,000000,10.3025,10.3422,10.2992,10.3388,6375.8994073125,0
+PTF.US,D,20130906,000000,10.2306,10.3455,10.2306,10.3388,16109.272431934,0
+PTF.US,D,20130909,000000,10.3585,10.4145,10.3585,10.4145,1521.2145880035,0
+PTF.US,D,20130910,000000,10.5692,10.6122,10.5692,10.6122,2427.3424096545,0
+PTF.US,D,20130911,000000,10.6155,10.6778,10.6155,10.6615,10930.541901571,0
+PTF.US,D,20130912,000000,10.6452,10.6485,10.5658,10.5658,3045.4295992575,0
+PTF.US,D,20130913,000000,10.5988,10.6285,10.5955,10.6285,7414.0458519855,0
+PTF.US,D,20130916,000000,10.6485,10.6485,10.6485,10.6485,483.0681433305,0
+PTF.US,D,20130917,000000,10.6778,10.7045,10.6648,10.6978,12757.799661126,0
+PTF.US,D,20130918,000000,10.6452,10.7802,10.6452,10.7802,20417.880219652,0
+PTF.US,D,20130919,000000,10.7802,10.7802,10.7405,10.7438,6438.908295573,0
+PTF.US,D,20130920,000000,10.7702,10.7832,10.7572,10.7605,6831.9637413885,0
+PTF.US,D,20130923,000000,10.6352,10.6582,10.6352,10.6582,1062.149830677,0
+PTF.US,D,20130924,000000,10.6582,10.7012,10.6582,10.7012,7546.0644750075,0
+PTF.US,D,20130925,000000,10.7672,10.8032,10.7672,10.7702,31402.429739733,0
+PTF.US,D,20130926,000000,10.8098,10.8098,10.7045,10.7308,56320.944835135,0
+PTF.US,D,20130927,000000,10.7145,10.7438,10.6712,10.6912,8191.155473865,0
+PTF.US,D,20130930,000000,10.6188,10.6878,10.6188,10.6878,2949.4160552415,0
+PTF.US,D,20131001,000000,10.7505,10.8328,10.7505,10.8328,5826.821952471,0
+PTF.US,D,20131002,000000,10.8098,10.8528,10.7672,10.8328,6888.971783148,0
+PTF.US,D,20131003,000000,10.7672,10.7672,10.7338,10.7338,1593.2247460155,0
+PTF.US,D,20131004,000000,10.8395,10.8792,10.8395,10.8792,1533.2162810055,0
+PTF.US,D,20131007,000000,10.7505,10.7735,10.7405,10.7405,7032.992099172,0
+PTF.US,D,20131008,000000,10.7145,10.7338,10.4572,10.4572,15329.162386804,0
+PTF.US,D,20131009,000000,10.3882,10.4968,10.3355,10.4968,7858.1084930595,0
+PTF.US,D,20131010,000000,10.5788,10.6978,10.5788,10.6845,3189.4499152815,0
+PTF.US,D,20131011,000000,10.7308,10.8628,10.7308,10.8628,2301.3246331335,0
+PTF.US,D,20131014,000000,10.7802,10.7898,10.7802,10.7898,3342.471501057,0
+PTF.US,D,20131015,000000,10.9092,10.9448,10.8658,10.8658,18860.660552643,0
+PTF.US,D,20131016,000000,10.9742,10.9742,10.9612,10.9708,9160.2921837765,0
+PTF.US,D,20131017,000000,10.9415,11.0501,10.9415,11.0371,8215.158859869,0
+PTF.US,D,20131018,000000,11.0961,11.2044,11.0961,11.1914,8476.1956826625,0
+PTF.US,D,20131021,000000,11.2277,11.3164,11.2277,11.2807,12412.750987318,0
+PTF.US,D,20131022,000000,11.3004,11.3197,11.2841,11.3164,9151.290914025,0
+PTF.US,D,20131023,000000,11.1947,11.1947,11.1287,11.1617,9520.3429738365,0
+PTF.US,D,20131024,000000,11.2377,11.2377,11.1187,11.1684,97561.762413258,0
+PTF.US,D,20131025,000000,11.1584,11.1684,11.0961,11.0994,10780.520739047,0
+PTF.US,D,20131028,000000,11.1454,11.1521,11.0994,11.0994,8722.2303892035,0
+PTF.US,D,20131029,000000,11.1584,11.1684,11.1091,11.1684,19835.798109056,0
+PTF.US,D,20131030,000000,11.0401,11.2014,11.0104,11.0304,15254.151805542,0
+PTF.US,D,20131031,000000,10.9515,11.0501,10.9515,11.0501,1689.2382900315,0
+PTF.US,D,20131101,000000,11.0074,11.0534,10.9874,10.9874,3033.4279062555,0
+PTF.US,D,20131104,000000,11.1321,11.1354,11.1187,11.1354,2529.3568001715,0
+PTF.US,D,20131105,000000,11.0664,11.1487,11.0664,11.1487,4278.603555213,0
+PTF.US,D,20131106,000000,11.1121,11.1487,11.1121,11.1421,2355.3322516425,0
+PTF.US,D,20131107,000000,10.9742,10.9742,10.9315,10.9515,2694.380078949,0
+PTF.US,D,20131108,000000,11.0237,11.1221,11.0237,11.1187,19124.697798687,0
+PTF.US,D,20131111,000000,11.0864,11.2014,11.0731,11.2014,12376.745908312,0
+PTF.US,D,20131112,000000,11.2077,11.2477,11.1981,11.2444,3588.506207598,0
+PTF.US,D,20131113,000000,11.2144,11.3827,11.2044,11.3827,15830.233069638,0
+PTF.US,D,20131114,000000,11.3004,11.3364,11.3004,11.3364,2163.3051636105,0
+PTF.US,D,20131115,000000,11.4091,11.4091,11.3331,11.3927,27750.914643874,0
+PTF.US,D,20131118,000000,11.4287,11.4454,11.3097,11.3097,16307.300366467,0
+PTF.US,D,20131119,000000,11.3131,11.3131,11.1684,11.1981,5433.7665066555,0
+PTF.US,D,20131120,000000,11.2311,11.2411,11.1287,11.1554,11995.692155499,0
+PTF.US,D,20131121,000000,11.2541,11.3197,11.2541,11.3164,61880.729118312,0
+PTF.US,D,20131122,000000,11.2874,11.3364,11.2841,11.3364,5421.7648136535,0
+PTF.US,D,20131126,000000,11.2941,11.3694,11.2941,11.3694,7321.03273122,0
+PTF.US,D,20131127,000000,10.9185,11.4157,10.9185,11.4157,8134.1474321055,0
+PTF.US,D,20131129,000000,11.4354,11.4551,11.4354,11.4551,1767.2492945445,0
+PTF.US,D,20131202,000000,11.3961,11.3961,11.3364,11.3364,3642.513826107,0
+PTF.US,D,20131203,000000,11.2941,11.2941,11.2641,11.2641,4584.646726764,0
+PTF.US,D,20131204,000000,11.2841,11.3497,11.1847,11.2477,90015.69793825,0
+PTF.US,D,20131205,000000,11.2941,11.3004,11.2774,11.3004,15170.139954528,0
+PTF.US,D,20131206,000000,11.3627,11.4157,11.3364,11.4057,5436.766929906,0
+PTF.US,D,20131209,000000,11.3661,11.4354,11.3661,11.3727,41165.80699686,0
+PTF.US,D,20131210,000000,11.3264,11.3497,11.3264,11.3397,10582.492804514,0
+PTF.US,D,20131211,000000,11.2077,11.2144,11.1521,11.1521,5391.7605811485,0
+PTF.US,D,20131212,000000,11.1254,11.1554,11.0864,11.1454,18290.580135048,0
+PTF.US,D,20131213,000000,11.1521,11.1747,11.0994,11.1747,27969.945541161,0
+PTF.US,D,20131216,000000,11.2111,11.3004,11.2077,11.2807,37184.245343446,0
+PTF.US,D,20131217,000000,11.3164,11.3264,11.3164,11.3264,948.133747158,0
+PTF.US,D,20131218,000000,11.2477,11.3431,11.2444,11.3231,6189.8731657815,0
+PTF.US,D,20131219,000000,11.3694,11.3927,11.3397,11.3561,11758.658718709,0
+PTF.US,D,20131220,000000,11.3961,11.5111,11.3761,11.5044,12199.720936533,0
+PTF.US,D,20131223,000000,11.5541,11.5837,11.5507,11.5637,6579.9281883465,0
+PTF.US,D,20131224,000000,11.6101,11.6531,11.6101,11.6531,9370.3218113115,0
+PTF.US,D,20131226,000000,11.709,11.709,11.6764,11.6764,4497.6344524995,0
+PTF.US,D,20131227,000000,11.6894,11.6894,11.6234,11.6531,8878.2523982295,0
+PTF.US,D,20131230,000000,11.6564,11.6731,11.6367,11.6697,4848.683972808,0
+PTF.US,D,20131231,000000,11.6831,11.7123,11.6731,11.7056,32833.631630221,0
+PTF.US,D,20140102,000000,11.699,11.699,11.5444,11.5737,45873.471076895,0
+PTF.US,D,20140103,000000,11.6267,11.6431,11.5904,11.6431,9679.365406113,0
+PTF.US,D,20140106,000000,11.5671,11.5737,11.5444,11.5444,36122.095512769,0
+PTF.US,D,20140107,000000,11.7056,11.729,11.6924,11.6924,9550.3472063415,0
+PTF.US,D,20140108,000000,11.7356,11.7753,11.6956,11.7256,9310.3133463015,0
+PTF.US,D,20140109,000000,11.7123,11.7753,11.709,11.7256,10612.497037019,0
+PTF.US,D,20140110,000000,11.6697,11.6894,11.6564,11.6894,16985.39602108,0
+PTF.US,D,20140113,000000,11.6664,11.6894,11.5144,11.5144,31423.432702486,0
+PTF.US,D,20140114,000000,11.5474,11.7123,11.5474,11.7023,33469.721359328,0
+PTF.US,D,20140115,000000,11.7653,11.7883,11.7653,11.7753,8035.133464839,0
+PTF.US,D,20140116,000000,11.8313,11.8676,11.818,11.8246,22140.123165439,0
+PTF.US,D,20140117,000000,11.8313,11.8476,11.7753,11.7883,29752.196951958,0
+PTF.US,D,20140121,000000,11.8116,11.8313,11.742,11.7686,22941.236173323,0
+PTF.US,D,20140122,000000,11.8376,11.9006,11.8376,11.881,78410.060805316,0
+PTF.US,D,20140123,000000,11.7453,11.8443,11.6924,11.762,9103.284142017,0
+PTF.US,D,20140124,000000,11.5904,11.5904,11.3961,11.3994,11038.55713859,0
+PTF.US,D,20140127,000000,11.3794,11.3794,11.2341,11.3131,16475.324068495,0
+PTF.US,D,20140128,000000,11.2107,11.3927,11.2074,11.3694,17576.479401429,0
+PTF.US,D,20140129,000000,11.2837,11.3727,11.2637,11.2637,22056.111314425,0
+PTF.US,D,20140130,000000,11.3297,11.5211,11.3297,11.5144,5091.7182560985,0
+PTF.US,D,20140131,000000,11.4124,11.4191,11.3961,11.3961,8929.259593488,0
+PTF.US,D,20140203,000000,11.3861,11.3861,10.9867,11.0264,9661.36286661,0
+PTF.US,D,20140204,000000,10.8948,11.1117,10.7195,11.0891,27060.817296259,0
+PTF.US,D,20140205,000000,11.0364,11.0364,11.0364,11.0364,756.106659126,0
+PTF.US,D,20140206,000000,11.1351,11.1614,11.1351,11.1614,1803.2543735505,0
+PTF.US,D,20140207,000000,11.2207,11.2804,11.2207,11.2804,960.13544016,0
+PTF.US,D,20140210,000000,11.3097,11.3264,11.2637,11.3264,3438.485045073,0
+PTF.US,D,20140211,000000,11.3894,11.4684,11.3894,11.4684,7699.086060783,0
+PTF.US,D,20140212,000000,11.4884,11.5144,11.4884,11.4884,6777.9561228795,0
+PTF.US,D,20140213,000000,11.5177,11.6401,11.5177,11.6401,7510.0593960015,0
+PTF.US,D,20140214,000000,11.6764,11.709,11.6764,11.6924,23838.362725222,0
+PTF.US,D,20140218,000000,11.7223,11.8246,11.7223,11.805,12667.786963611,0
+PTF.US,D,20140219,000000,11.8346,11.8346,11.7156,11.729,11368.603696144,0
+PTF.US,D,20140220,000000,11.8543,11.9763,11.851,11.9763,25338.574350472,0
+PTF.US,D,20140221,000000,11.9596,11.9663,11.8973,11.8973,18197.567014283,0
+PTF.US,D,20140224,000000,11.9106,11.973,11.904,11.927,15080.127257013,0
+PTF.US,D,20140225,000000,11.894,11.9173,11.8376,11.851,22641.193848273,0
+PTF.US,D,20140226,000000,11.861,11.996,11.861,11.8843,22881.227708313,0
+PTF.US,D,20140227,000000,11.9236,12.0913,11.9236,12.072,78503.073926082,0
+PTF.US,D,20140228,000000,12.171,12.171,11.9696,11.9893,29155.112725108,0
+PTF.US,D,20140303,000000,11.851,11.9796,11.841,11.963,114649.17282486,0
+PTF.US,D,20140304,000000,12.1543,12.3886,12.1543,12.339,215448.3919254,0
+PTF.US,D,20140305,000000,12.3656,12.3656,12.24,12.2796,344001.52609308,0
+PTF.US,D,20140306,000000,12.3096,12.323,12.1773,12.1973,136984.32350158,0
+PTF.US,D,20140307,000000,12.1973,12.2236,11.9893,12.0453,178753.21557179,0
+PTF.US,D,20140310,000000,12.029,12.029,11.8743,11.9303,56563.979118426,0
+PTF.US,D,20140311,000000,12.052,12.052,11.7453,11.8083,56038.905049588,0
+PTF.US,D,20140312,000000,11.7753,11.871,11.7223,11.871,32542.590574923,0
+PTF.US,D,20140313,000000,11.9433,11.9433,11.6301,11.6597,56497.969806915,0
+PTF.US,D,20140314,000000,11.6564,11.7653,11.6564,11.7023,145403.51114248,0
+PTF.US,D,20140317,000000,11.8213,11.861,11.795,11.7983,47880.754231479,0
+PTF.US,D,20140318,000000,11.8376,11.996,11.8376,11.9696,28531.024689004,0
+PTF.US,D,20140319,000000,11.9796,12.0026,11.8476,11.9173,45204.376692033,0
+PTF.US,D,20140320,000000,11.904,11.996,11.861,11.963,54358.668029309,0
+PTF.US,D,20140321,000000,11.963,12.0553,11.7786,11.7853,33178.680304029,0
+PTF.US,D,20140324,000000,11.8443,11.8443,11.4947,11.6367,38078.371472095,0
+PTF.US,D,20140325,000000,11.6831,11.7486,11.5211,11.5671,21957.097347159,0
+PTF.US,D,20140326,000000,11.5837,11.6531,11.3001,11.3064,101567.32745268,0
+PTF.US,D,20140327,000000,11.1911,11.3131,11.1647,11.3031,135757.15039212,0
+PTF.US,D,20140328,000000,11.3561,11.4421,11.2274,11.2537,45006.3487575,0
+PTF.US,D,20140331,000000,11.2937,11.4817,11.2937,11.4354,33091.668029764,0
+PTF.US,D,20140401,000000,11.4884,11.6431,11.4651,11.6431,82154.58902194,0
+PTF.US,D,20140402,000000,11.7023,11.7023,11.5934,11.6597,91845.956121055,0
+PTF.US,D,20140403,000000,11.6956,11.7156,11.3727,11.4191,68046.598898089,0
+PTF.US,D,20140404,000000,11.4551,11.4684,10.9835,11.0297,113566.02003142,0
+PTF.US,D,20140407,000000,10.8848,11.0297,10.6405,10.7595,213708.14644011,0
+PTF.US,D,20140408,000000,10.8352,10.8948,10.6535,10.8452,50131.071669354,0
+PTF.US,D,20140409,000000,10.9542,11.1351,10.8682,11.1351,184436.01720823,0
+PTF.US,D,20140410,000000,11.1284,11.1844,10.6602,10.7395,62528.82054042,0
+PTF.US,D,20140411,000000,10.6175,10.7662,10.4785,10.5312,37235.252538705,0
+PTF.US,D,20140414,000000,10.6305,10.7362,10.5152,10.5742,40412.700760985,0
+PTF.US,D,20140415,000000,10.6965,10.7098,10.4258,10.6798,28107.965010684,0
+PTF.US,D,20140416,000000,10.7855,10.8782,10.6832,10.8682,47859.751268726,0
+PTF.US,D,20140417,000000,10.9408,10.9802,10.8948,10.9542,55378.811934479,0
+PTF.US,D,20140421,000000,10.9442,11.0001,10.8982,10.9867,54616.704428851,0
+PTF.US,D,20140422,000000,10.9702,11.1317,10.9702,11.1317,178033.11399167,0
+PTF.US,D,20140423,000000,11.0891,11.1317,11.0364,11.0591,66942.443141906,0
+PTF.US,D,20140424,000000,11.1777,11.1777,10.9015,11.0164,21936.094384406,0
+PTF.US,D,20140425,000000,10.9802,10.9802,10.6998,10.7228,65181.194693862,0
+PTF.US,D,20140428,000000,10.7228,10.7595,10.3502,10.5842,43374.118509228,0
+PTF.US,D,20140429,000000,10.5645,10.6472,10.5478,10.6472,15176.140801029,0
+PTF.US,D,20140430,000000,10.6272,10.6865,10.5412,10.6865,53980.614699745,0
+PTF.US,D,20140501,000000,10.8982,10.9867,10.7855,10.8418,117268.54232254,0
+PTF.US,D,20140502,000000,10.9901,11.0101,10.9112,10.9308,45324.393622053,0
+PTF.US,D,20140505,000000,10.7955,10.9508,10.7955,10.9308,102524.46246958,0
+PTF.US,D,20140506,000000,10.8155,10.8648,10.7032,10.7195,195627.5959326,0
+PTF.US,D,20140507,000000,10.5842,10.5908,10.3798,10.4455,38795.472628965,0
+PTF.US,D,20140508,000000,10.5218,10.6765,10.4028,10.4488,82730.670286037,0
+PTF.US,D,20140509,000000,10.3468,10.4288,10.2905,10.4288,93226.150816286,0
+PTF.US,D,20140512,000000,10.4588,10.7692,10.4588,10.7295,26340.71571614,0
+PTF.US,D,20140513,000000,10.7032,10.8518,10.6832,10.6832,24987.524830164,0
+PTF.US,D,20140514,000000,10.6405,10.6832,10.5545,10.5742,39638.591562355,0
+PTF.US,D,20140515,000000,10.5512,10.5742,10.3072,10.4818,271880.35242081,0
+PTF.US,D,20140516,000000,10.4422,10.5278,10.3602,10.5278,331423.75182698,0
+PTF.US,D,20140519,000000,10.4885,10.7262,10.4852,10.6932,13126.851720938,0
+PTF.US,D,20140520,000000,10.6472,10.6535,10.5312,10.5808,11035.556715339,0
+PTF.US,D,20140521,000000,10.6865,10.7065,10.6075,10.6932,20396.877256899,0
+PTF.US,D,20140522,000000,10.7595,10.8682,10.7262,10.8252,14086.987161097,0
+PTF.US,D,20140523,000000,10.8252,10.9768,10.7922,10.9768,8494.1982221655,0
+PTF.US,D,20140527,000000,11.0857,11.1251,11.0657,11.1217,29134.109762355,0
+PTF.US,D,20140528,000000,11.1551,11.1551,11.0724,11.1351,64512.100309,0
+PTF.US,D,20140529,000000,11.2044,11.2241,11.2044,11.2241,21375.015236562,0
+PTF.US,D,20140530,000000,11.1614,11.1614,11.0427,11.0987,10699.509311283,0
+PTF.US,D,20140602,000000,11.0591,11.1417,10.9835,11.0331,24198.413515283,0
+PTF.US,D,20140603,000000,11.0494,11.0494,10.9442,11.0131,100874.22968181,0
+PTF.US,D,20140604,000000,10.9901,11.1151,10.9668,11.1151,22533.178611255,0
+PTF.US,D,20140605,000000,11.1317,11.2407,11.0724,11.2107,19730.783295288,0
+PTF.US,D,20140606,000000,11.2871,11.2971,11.2374,11.2537,24273.424096545,0
+PTF.US,D,20140609,000000,11.2871,11.3894,11.2804,11.3197,44859.328018225,0
+PTF.US,D,20140610,000000,11.2704,11.2704,11.2107,11.2604,19850.800225308,0
+PTF.US,D,20140611,000000,11.3397,11.4057,11.3131,11.4024,31951.507194575,0
+PTF.US,D,20140612,000000,11.3794,11.3961,11.2971,11.3001,16949.390942075,0
+PTF.US,D,20140613,000000,11.4224,11.4224,11.3464,11.3927,36143.098475523,0
+PTF.US,D,20140616,000000,11.5507,11.5934,11.5044,11.5837,8254.1643621255,0
+PTF.US,D,20140617,000000,11.6234,11.8743,11.6234,11.841,25278.565885462,0
+PTF.US,D,20140618,000000,11.8346,11.8476,11.7323,11.841,50686.149970696,0
+PTF.US,D,20140619,000000,11.8016,11.8576,11.7486,11.782,23799.357222966,0
+PTF.US,D,20140620,000000,11.805,11.8376,11.7653,11.8376,11635.641365439,0
+PTF.US,D,20140623,000000,11.8313,11.881,11.8313,11.8543,11875.675225479,0
+PTF.US,D,20140624,000000,11.8346,11.9236,11.7256,11.739,40643.733351273,0
+PTF.US,D,20140625,000000,11.6924,11.8476,11.6924,11.818,22371.155755728,0
+PTF.US,D,20140626,000000,11.8213,11.8376,11.795,11.8376,7414.0458519855,0
+PTF.US,D,20140627,000000,11.8543,11.8906,11.8443,11.861,12436.754373322,0
+PTF.US,D,20140630,000000,11.94,11.9893,11.9236,11.9563,25539.602708256,0
+PTF.US,D,20140701,000000,11.986,12.141,11.986,12.098,9292.3108067985,0
+PTF.US,D,20140702,000000,12.088,12.088,11.996,11.996,19406.737584234,0
+PTF.US,D,20140703,000000,12.075,12.128,12.075,12.1013,9082.2811792635,0
+PTF.US,D,20140707,000000,12.0653,12.0783,11.9336,11.9433,10552.488572009,0
+PTF.US,D,20140708,000000,11.8246,11.8246,11.7056,11.742,15452.179740075,0
+PTF.US,D,20140709,000000,11.762,11.8213,11.7553,11.8116,26739.772008456,0
+PTF.US,D,20140710,000000,11.5804,11.8083,11.5411,11.7356,40121.659705686,0
+PTF.US,D,20140711,000000,11.7223,11.805,11.7223,11.772,47472.696669411,0
+PTF.US,D,20140714,000000,11.894,11.894,11.8313,11.8676,13447.897008741,0
+PTF.US,D,20140715,000000,11.8743,11.8973,11.6861,11.7323,15077.126833762,0
+PTF.US,D,20140716,000000,11.8083,11.8083,11.7123,11.7553,20948.955134991,0
+PTF.US,D,20140717,000000,11.729,11.729,11.5211,11.5411,27276.847770295,0
+PTF.US,D,20140718,000000,11.5571,11.762,11.5571,11.7453,19034.685101172,0
+PTF.US,D,20140721,000000,11.6956,11.7686,11.6764,11.729,62027.749857586,0
+PTF.US,D,20140722,000000,11.7653,11.8346,11.7653,11.818,10381.46444673,0
+PTF.US,D,20140723,000000,11.805,11.805,11.6861,11.6861,24585.468114597,0
+PTF.US,D,20140724,000000,11.6861,11.7486,11.6401,11.739,30487.30064833,0
+PTF.US,D,20140725,000000,11.742,11.742,11.5967,11.5967,32224.54571037,0
+PTF.US,D,20140728,000000,11.5541,11.5771,11.5541,11.5771,6264.883747044,0
+PTF.US,D,20140729,000000,11.6431,11.6597,11.6267,11.6267,22107.118509684,0
+PTF.US,D,20140730,000000,11.5771,11.6301,11.5771,11.6101,2511.3542606685,0
+PTF.US,D,20140731,000000,11.5044,11.5244,11.3031,11.3331,48651.863006858,0
+PTF.US,D,20140801,000000,11.2507,11.3297,11.2374,11.3231,30016.234198002,0
+PTF.US,D,20140804,000000,11.3331,11.3464,11.2737,11.3464,6369.8985608115,0
+PTF.US,D,20140805,000000,11.3231,11.3861,11.2737,11.2771,10504.4818,0
+PTF.US,D,20140806,000000,11.1614,11.3231,11.1614,11.3231,9430.3302763215,0
+PTF.US,D,20140807,000000,11.4191,11.4354,11.2704,11.2704,6363.8977143105,0
+PTF.US,D,20140808,000000,11.2537,11.3397,11.2537,11.3297,8254.1643621255,0
+PTF.US,D,20140811,000000,11.4124,11.4884,11.4124,11.4157,9259.306151043,0
+PTF.US,D,20140812,000000,11.4157,11.4157,11.3231,11.3794,19202.7088032,0
+PTF.US,D,20140813,000000,11.4977,11.5377,11.4914,11.5211,24402.442296316,0
+PTF.US,D,20140814,000000,11.5277,11.5311,11.5011,11.5011,15029.120061755,0
+PTF.US,D,20140815,000000,11.5507,11.5507,11.4551,11.4947,7972.1245765785,0
+PTF.US,D,20140818,000000,11.6267,11.6531,11.5541,11.6531,44685.303469696,0
+PTF.US,D,20140819,000000,11.6367,11.739,11.6367,11.7356,11680.647714196,0
+PTF.US,D,20140820,000000,11.7323,11.795,11.7223,11.7853,24552.463458841,0
+PTF.US,D,20140821,000000,11.7916,11.8376,11.7853,11.8376,17282.43792288,0
+PTF.US,D,20140822,000000,11.8083,11.8443,11.8083,11.8313,56011.901240334,0
+PTF.US,D,20140825,000000,11.8843,11.894,11.7916,11.815,27621.896444103,0
+PTF.US,D,20140826,000000,11.8313,11.8906,11.8313,11.8906,27249.843961041,0
+PTF.US,D,20140827,000000,11.828,11.871,11.828,11.8676,7204.0162244505,0
+PTF.US,D,20140828,000000,11.815,11.8676,11.7786,11.8643,19856.801071809,0
+PTF.US,D,20140829,000000,11.927,11.9663,11.9236,11.9563,16433.318142989,0
+PTF.US,D,20140902,000000,11.9763,12.0353,11.953,11.986,11836.669723222,0
+PTF.US,D,20140903,000000,12.0783,12.0783,11.9006,11.9006,9784.3802198805,0
+PTF.US,D,20140904,000000,11.9366,11.9926,11.851,11.871,15734.219525622,0
+PTF.US,D,20140905,000000,11.9173,11.9796,11.8743,11.9796,8461.19356641,0
+PTF.US,D,20140908,000000,12.0126,12.0126,11.9303,11.953,8614.2151521855,0
+PTF.US,D,20140909,000000,11.9236,11.9463,11.8116,11.8116,15827.232646387,0
+PTF.US,D,20140910,000000,11.8083,11.8843,11.8083,11.8776,10435.472065239,0
+PTF.US,D,20140911,000000,11.8676,11.9596,11.8676,11.9596,14213.004937618,0
+PTF.US,D,20140912,000000,11.8873,11.9173,11.861,11.861,4674.659424279,0
+PTF.US,D,20140915,000000,11.851,11.851,11.6001,11.6267,19043.686370924,0
+PTF.US,D,20140916,000000,11.5934,11.7753,11.5444,11.7753,53125.494073353,0
+PTF.US,D,20140917,000000,11.795,11.828,11.7653,11.7916,15317.160693802,0
+PTF.US,D,20140918,000000,11.9173,11.9563,11.894,11.94,13954.968538075,0
+PTF.US,D,20140919,000000,11.904,11.904,11.699,11.7686,44577.288232678,0
+PTF.US,D,20140922,000000,11.6956,11.6956,11.5244,11.5411,36452.142070325,0
+PTF.US,D,20140923,000000,11.5244,11.6201,11.5011,11.5344,49500.982786749,0
+PTF.US,D,20140924,000000,11.4947,11.6431,11.4884,11.6367,35275.976156128,0
+PTF.US,D,20140925,000000,11.3497,11.5211,11.3497,11.3794,27963.94469466,0
+PTF.US,D,20140926,000000,11.4717,11.5244,11.4387,11.5177,10885.535552814,0
+PTF.US,D,20140929,000000,11.4851,11.5737,11.4551,11.4914,36821.194130136,0
+PTF.US,D,20140930,000000,11.5444,11.5444,11.4091,11.4421,11161.57449186,0
+PTF.US,D,20141001,000000,11.3794,11.4257,11.1217,11.1614,87357.322938307,0
+PTF.US,D,20141002,000000,11.1614,11.2307,10.9572,11.2241,289870.8902308,0
+PTF.US,D,20141003,000000,11.3331,11.3927,11.3331,11.3464,20960.956827993,0
+PTF.US,D,20141006,000000,11.2771,11.2937,11.2771,11.2804,32659.607081692,0
+PTF.US,D,20141007,000000,11.1844,11.2074,11.0657,11.0657,16076.267776179,0
+PTF.US,D,20141008,000000,11.0591,11.1844,10.9015,11.1844,8461.19356641,0
+PTF.US,D,20141009,000000,11.1184,11.1944,10.9668,10.9668,8446.1914501575,0
+PTF.US,D,20141010,000000,10.8815,10.8815,10.3798,10.3898,44709.3068557,0
+PTF.US,D,20141013,000000,10.4225,10.4258,10.1853,10.2019,41153.805303858,0
+PTF.US,D,20141014,000000,10.3668,10.4355,10.2319,10.2776,37256.255501459,0
+PTF.US,D,20141015,000000,10.1919,10.3335,10.0236,10.3335,40592.726156014,0
+PTF.US,D,20141016,000000,10.3468,10.5478,10.2872,10.5278,54325.663373553,0
+PTF.US,D,20141017,000000,10.6338,10.7262,10.5908,10.6372,82421.626691235,0
+PTF.US,D,20141020,000000,10.6372,10.6965,10.6372,10.6965,59264.360043876,0
+PTF.US,D,20141021,000000,10.8848,11.0297,10.8485,11.0264,74737.542746704,0
+PTF.US,D,20141022,000000,11.0561,11.0624,10.8318,10.8452,67953.585777324,0
+PTF.US,D,20141023,000000,11.0954,11.1647,11.0724,11.1581,12439.754796573,0
+PTF.US,D,20141024,000000,11.1284,11.2174,11.1054,11.2141,76000.720935165,0
+PTF.US,D,20141027,000000,11.1744,11.2374,11.1054,11.2241,63386.941590063,0
+PTF.US,D,20141028,000000,11.4191,11.5277,11.4124,11.5277,93361.169862558,0
+PTF.US,D,20141029,000000,11.5144,11.5377,11.4551,11.5111,285199.23122978,0
+PTF.US,D,20141030,000000,11.5704,11.6401,11.4784,11.5637,12751.798814625,0
+PTF.US,D,20141031,000000,11.8346,11.9073,11.7356,11.9073,78650.094665357,0
+PTF.US,D,20141103,000000,11.9496,12.0453,11.904,11.986,46899.615828565,0
+PTF.US,D,20141104,000000,12.032,12.0486,11.927,11.9596,59117.339304601,0
+PTF.US,D,20141105,000000,12.075,12.088,11.963,12.029,30526.306150587,0
+PTF.US,D,20141106,000000,12.032,12.0783,12.0193,12.0783,12091.705699515,0
+PTF.US,D,20141107,000000,12.1376,12.1376,11.9596,12.075,129978.33521166,0
+PTF.US,D,20141110,000000,12.1046,12.1343,12.062,12.1213,40814.757476552,0
+PTF.US,D,20141111,000000,12.1443,12.1443,12.075,12.1246,24636.475309856,0
+PTF.US,D,20141112,000000,12.1013,12.131,12.072,12.1146,59057.330839592,0
+PTF.US,D,20141113,000000,12.2006,12.2136,12.072,12.0946,25197.554457699,0
+PTF.US,D,20141114,000000,12.075,12.23,12.0553,12.2136,28804.0632048,0
+PTF.US,D,20141117,000000,12.1676,12.207,12.088,12.1113,27354.858774809,0
+PTF.US,D,20141118,000000,12.1806,12.323,12.1676,12.2863,126206.80318578,0
+PTF.US,D,20141119,000000,12.1643,12.2006,12.072,12.1343,47943.76311974,0
+PTF.US,D,20141120,000000,12.1146,12.2466,12.1146,12.2433,55867.88092431,0
+PTF.US,D,20141121,000000,12.4249,12.4942,12.293,12.3196,36845.19751614,0
+PTF.US,D,20141124,000000,12.3853,12.4809,12.3853,12.4809,43758.172685292,0
+PTF.US,D,20141125,000000,12.5142,12.5339,12.4549,12.4679,108336.2823058,0
+PTF.US,D,20141126,000000,12.4709,12.6095,12.4709,12.6029,33901.7823074,0
+PTF.US,D,20141128,000000,12.6392,12.6755,12.5339,12.5895,28366.001410227,0
+PTF.US,D,20141201,000000,12.5305,12.5305,12.369,12.382,1137241.4233673,0
+PTF.US,D,20141202,000000,12.3786,12.4909,12.349,12.4679,370657.28625052,0
+PTF.US,D,20141203,000000,12.4842,12.6525,12.4775,12.6159,222475.38317807,0
+PTF.US,D,20141204,000000,12.6129,12.6922,12.5995,12.6359,274475.71853249,0
+PTF.US,D,20141205,000000,12.6559,12.7249,12.6559,12.7055,82862.688909059,0
+PTF.US,D,20141208,000000,12.7119,12.7349,12.4809,12.5305,42500.995343332,0
+PTF.US,D,20141209,000000,12.3753,12.6625,12.3293,12.6592,166079.42776168,0
+PTF.US,D,20141210,000000,12.6459,12.7089,12.3656,12.4515,28399.006065982,0
+PTF.US,D,20141211,000000,12.5572,12.6655,12.5572,12.5572,15599.200479349,0
+PTF.US,D,20141212,000000,12.4349,12.5172,12.3786,12.3853,61265.642351959,0
+PTF.US,D,20141215,000000,12.4645,12.4645,12.2366,12.2863,19331.727002972,0
+PTF.US,D,20141216,000000,12.24,12.3886,12.1676,12.1676,330268.58887554,0
+PTF.US,D,20141217,000000,12.1773,12.4582,12.1443,12.4582,18806.652934134,0
+PTF.US,D,20141218,000000,12.6592,12.7349,12.6359,12.7349,33526.729401087,0
+PTF.US,D,20141219,000000,12.7552,12.8019,12.7552,12.8019,14930.106094488,0
+PTF.US,D,20141222,000000,12.8219,12.9149,12.8219,12.9115,48375.824067811,0
+PTF.US,D,20141223,000000,12.6592,13.0012,12.6592,12.8982,33040.660834506,0
+PTF.US,D,20141224,000000,12.9415,12.9682,12.9115,12.9515,13879.957956813,0
+PTF.US,D,20141226,000000,12.9845,13.0145,12.9715,12.9845,18134.558126022,0
+PTF.US,D,20141229,000000,12.9482,12.9482,12.9149,12.9382,15011.117522251,0
+PTF.US,D,20141230,000000,12.8982,12.8982,12.8615,12.8815,12895.819130649,0
+PTF.US,D,20141231,000000,12.8782,12.9615,12.7419,12.7419,70632.96374002,0
+PTF.US,D,20150102,000000,12.8482,12.8482,12.5099,12.5432,19502.75112825,0
+PTF.US,D,20150105,000000,12.5499,12.5499,12.3836,12.3836,33139.674801772,0
+PTF.US,D,20150106,000000,12.4003,12.4202,12.058,12.181,187982.51749033,0
+PTF.US,D,20150107,000000,12.6359,12.6359,12.214,12.3636,50332.100027138,0
+PTF.US,D,20150108,000000,12.4135,12.7189,12.4135,12.6992,232376.77990472,0
+PTF.US,D,20150109,000000,12.7125,12.7159,12.5662,12.6292,51031.198644504,0
+PTF.US,D,20150112,000000,12.5232,12.5695,12.4765,12.5032,27354.858774809,0
+PTF.US,D,20150113,000000,12.7189,12.7785,12.3636,12.4369,36920.208097403,0
+PTF.US,D,20150114,000000,12.3636,12.4502,12.3436,12.4235,21576.043594345,0
+PTF.US,D,20150115,000000,12.4235,12.4235,12.1943,12.1943,29014.092832335,0
+PTF.US,D,20150116,000000,12.2206,12.4069,12.1876,12.4069,20414.879796402,0
+PTF.US,D,20150120,000000,12.4535,12.5432,12.3306,12.4865,73279.337046962,0
+PTF.US,D,20150121,000000,12.5465,12.5895,12.4765,12.5065,8974.2659422455,0
+PTF.US,D,20150122,000000,12.4632,12.6725,12.4169,12.6592,27567.888825594,0
+PTF.US,D,20150123,000000,12.4235,12.8715,12.4235,12.8019,45804.461342133,0
+PTF.US,D,20150126,000000,12.7552,12.8085,12.7255,12.7985,232367.77863497,0
+PTF.US,D,20150127,000000,12.6292,12.7485,12.5629,12.6525,141115.90631752,0
+PTF.US,D,20150128,000000,12.8549,12.8815,12.6425,12.6425,49080.923531679,0
+PTF.US,D,20150129,000000,12.5662,12.7355,12.5465,12.7322,19247.715151957,0
+PTF.US,D,20150130,000000,12.6992,12.7952,12.5432,12.5729,32371.566449644,0
+PTF.US,D,20150202,000000,12.254,12.6092,12.254,12.6092,22995.243791832,0
+PTF.US,D,20150203,000000,12.7322,12.7785,12.6492,12.7785,21561.041478093,0
+PTF.US,D,20150204,000000,12.7919,12.9149,12.6959,12.8715,30478.299378579,0
+PTF.US,D,20150205,000000,12.9315,13.0045,12.8549,13.0045,36227.110326537,0
+PTF.US,D,20150206,000000,12.9615,13.0179,12.9215,12.9249,11599.636286433,0
+PTF.US,D,20150209,000000,12.8252,12.8882,12.7685,12.8185,28783.060242047,0
+PTF.US,D,20150210,000000,12.7885,13.0245,12.7885,13.0245,21315.006771552,0
+PTF.US,D,20150211,000000,13.0612,13.1238,13.0512,13.0912,36803.191590633,0
+PTF.US,D,20150212,000000,13.1538,13.2271,13.1404,13.2071,94594.343818514,0
+PTF.US,D,20150213,000000,13.2834,13.3201,13.2401,13.3068,97930.814473069,0
+PTF.US,D,20150217,000000,13.3201,13.3468,13.2968,13.2968,5451.7690461585,0
+PTF.US,D,20150218,000000,13.3101,13.3534,13.2868,13.3434,15743.220795373,0
+PTF.US,D,20150219,000000,13.3468,13.4364,13.3201,13.4031,56632.988853187,0
+PTF.US,D,20150220,000000,13.4231,13.5724,13.3698,13.5658,21912.090998401,0
+PTF.US,D,20150223,000000,13.5228,13.6024,13.4331,13.5094,22065.112584177,0
+PTF.US,D,20150224,000000,13.4831,13.5991,13.4831,13.5758,27165.832110027,0
+PTF.US,D,20150225,000000,13.5428,13.5691,13.4831,13.4831,17504.469243417,0
+PTF.US,D,20150226,000000,13.6518,13.6551,13.5461,13.5658,95527.475449419,0
+PTF.US,D,20150227,000000,13.5658,13.5924,13.4961,13.4994,7723.089446787,0
+PTF.US,D,20150302,000000,13.5461,13.7681,13.5461,13.7484,357734.46331061,0
+PTF.US,D,20150303,000000,13.6384,13.6684,13.5594,13.6191,516129.80712776,0
+PTF.US,D,20150304,000000,13.5494,13.6751,13.5028,13.5958,360749.88867737,0
+PTF.US,D,20150305,000000,13.5658,13.6284,13.5494,13.6158,17165.421416111,0
+PTF.US,D,20150306,000000,13.6091,13.6224,13.4064,13.4431,24090.398278264,0
+PTF.US,D,20150309,000000,13.3964,13.4764,13.3864,13.4764,10237.444130706,0
+PTF.US,D,20150310,000000,13.3864,13.4131,13.2534,13.2601,12949.826749158,0
+PTF.US,D,20150311,000000,13.3468,13.3468,13.2338,13.3068,28005.950620167,0
+PTF.US,D,20150312,000000,13.3601,13.4831,13.3268,13.4831,19574.761286262,0
+PTF.US,D,20150313,000000,13.4731,13.5128,13.4064,13.4564,12046.699350757,0
+PTF.US,D,20150316,000000,13.5094,13.6751,13.4698,13.6684,66549.38769609,0
+PTF.US,D,20150317,000000,13.6124,13.7218,13.6124,13.7218,59321.368085635,0
+PTF.US,D,20150318,000000,13.7084,13.881,13.6451,13.8747,14453.038797658,0
+PTF.US,D,20150319,000000,13.8877,13.951,13.8547,13.9343,18368.591139561,0
+PTF.US,D,20150320,000000,14.0173,14.1073,13.951,14.0507,20477.888684662,0
+PTF.US,D,20150323,000000,14.054,14.084,14.0107,14.014,54199.645597032,0
+PTF.US,D,20150324,000000,13.981,14.0107,13.8843,13.8843,18368.591139561,0
+PTF.US,D,20150325,000000,13.9143,13.9143,13.3931,13.3931,18065.54839126,0
+PTF.US,D,20150326,000000,13.2834,13.4264,13.1871,13.3998,18368.591139561,0
+PTF.US,D,20150327,000000,13.5361,13.5528,13.4864,13.5528,5118.722065353,0
+PTF.US,D,20150330,000000,13.7351,13.7848,13.7151,13.7781,9937.401805656,0
+PTF.US,D,20150331,000000,13.7351,13.7351,13.6124,13.6451,11428.612161155,0
+PTF.US,D,20150401,000000,13.4498,13.6418,13.4098,13.4898,240900.98235939,0
+PTF.US,D,20150402,000000,13.5494,13.5724,13.4994,13.5594,98464.889811659,0
+PTF.US,D,20150406,000000,13.4398,13.7084,13.4398,13.6718,169532.914923,0
+PTF.US,D,20150407,000000,13.7284,13.7484,13.6158,13.6158,265867.50422681,0
+PTF.US,D,20150408,000000,13.7051,13.7748,13.6984,13.7218,65646.260297689,0
+PTF.US,D,20150409,000000,13.8181,13.8347,13.7284,13.7814,39266.539079293,0
+PTF.US,D,20150410,000000,13.8148,13.8843,13.7914,13.8843,34027.80008392,0
+PTF.US,D,20150413,000000,13.8977,13.9443,13.7981,13.8048,32221.545287119,0
+PTF.US,D,20150414,000000,13.828,13.828,13.6584,13.7251,19874.803611312,0
+PTF.US,D,20150415,000000,13.8181,13.8547,13.7614,13.8181,33262.692155043,0
+PTF.US,D,20150416,000000,13.8014,13.848,13.7814,13.8214,12247.727708541,0
+PTF.US,D,20150417,000000,13.6191,13.6984,13.4598,13.4598,12649.784424108,0
+PTF.US,D,20150420,000000,13.7118,13.7781,13.6818,13.7781,19034.685101172,0
+PTF.US,D,20150421,000000,13.8181,13.868,13.8114,13.868,11758.658718709,0
+PTF.US,D,20150422,000000,13.7514,13.911,13.7418,13.878,32158.536398859,0
+PTF.US,D,20150423,000000,13.8214,13.9377,13.7881,13.9043,39146.522149273,0
+PTF.US,D,20150424,000000,13.9143,13.9143,13.7151,13.7318,20447.884452158,0
+PTF.US,D,20150427,000000,13.8181,13.878,13.7118,13.7218,25293.568001715,0
+PTF.US,D,20150428,000000,13.7648,13.7981,13.5858,13.7284,50728.155896203,0
+PTF.US,D,20150429,000000,13.7151,13.7351,13.5958,13.6851,20477.888684662,0
+PTF.US,D,20150430,000000,13.6618,13.7118,13.3864,13.3864,10237.444130706,0
+PTF.US,D,20150501,000000,13.5528,13.6951,13.5394,13.6684,258366.44610055,0
+PTF.US,D,20150504,000000,13.7981,13.8313,13.7084,13.7451,1116274.4656928,0
+PTF.US,D,20150505,000000,13.7284,13.7284,13.4298,13.4698,1551998.9305536,0
+PTF.US,D,20150506,000000,13.5128,13.5494,13.3698,13.4664,535044.47529891,0
+PTF.US,D,20150507,000000,13.4864,13.5991,13.4264,13.5658,256527.186648,0
+PTF.US,D,20150508,000000,13.6951,13.7581,13.6718,13.7051,127677.01057853,0
+PTF.US,D,20150511,000000,13.6951,13.7581,13.6918,13.7018,95758.508039707,0
+PTF.US,D,20150512,000000,13.5361,13.7484,13.5328,13.7051,153969.71952266,0
+PTF.US,D,20150513,000000,13.7614,13.848,13.7218,13.7384,131793.59127821,0
+PTF.US,D,20150514,000000,13.878,13.991,13.7981,13.9777,475477.07250673,0
+PTF.US,D,20150515,000000,14.024,14.034,13.9043,13.9177,153537.65857459,0
+PTF.US,D,20150518,000000,13.991,14.1767,13.931,14.1633,217104.62555968,0
+PTF.US,D,20150519,000000,14.21,14.2233,14.1403,14.1503,205549.995622,0
+PTF.US,D,20150520,000000,14.157,14.2467,14.0907,14.1603,248771.09254546,0
+PTF.US,D,20150521,000000,14.1733,14.2133,14.1373,14.1867,122255.24576487,0
+PTF.US,D,20150522,000000,14.2133,14.2997,14.2067,14.26,211691.86201578,0
+PTF.US,D,20150526,000000,14.2697,14.2697,14.0407,14.0973,217884.73560481,0
+PTF.US,D,20150527,000000,14.1107,14.3297,14.1107,14.323,189107.67620926,0
+PTF.US,D,20150528,000000,14.353,14.373,14.2963,14.3497,81413.484479067,0
+PTF.US,D,20150529,000000,14.3463,14.4023,14.1967,14.2797,99974.10270666,0
+PTF.US,D,20150601,000000,14.3663,14.3893,14.19,14.3363,554142.16928834,0
+PTF.US,D,20150602,000000,14.24,14.3663,14.2167,14.293,254465.8958749,0
+PTF.US,D,20150603,000000,14.3363,14.4423,14.3363,14.4223,127980.05332683,0
+PTF.US,D,20150604,000000,14.4157,14.459,14.2633,14.2797,98464.889811659,0
+PTF.US,D,20150605,000000,14.1933,14.3893,14.1733,14.386,97564.762836508,0
+PTF.US,D,20150608,000000,14.386,14.439,14.1967,14.22,754321.40729195,0
+PTF.US,D,20150609,000000,14.1833,14.2467,14.0173,14.2167,225841.85806513,0
+PTF.US,D,20150610,000000,14.2897,14.459,14.273,14.4323,131631.56842269,0
+PTF.US,D,20150611,000000,14.439,14.4523,14.373,14.4123,83897.834930481,0
+PTF.US,D,20150612,000000,14.363,14.4223,14.2997,14.4023,129786.30812363,0
+PTF.US,D,20150615,000000,14.2467,14.4023,14.2033,14.3893,402002.70794849,0
+PTF.US,D,20150616,000000,14.4257,14.4757,14.3363,14.4623,65946.30262274,0
+PTF.US,D,20150617,000000,14.489,14.5652,14.4523,14.5123,186698.33633911,0
+PTF.US,D,20150618,000000,14.5819,14.7312,14.5552,14.7146,102080.39982851,0
+PTF.US,D,20150619,000000,14.7712,14.7712,14.6152,14.6419,198742.03526662,0
+PTF.US,D,20150622,000000,14.7246,14.7246,14.5719,14.6419,165014.27750775,0
+PTF.US,D,20150623,000000,14.7179,14.7179,14.5719,14.6649,130080.34960218,0
+PTF.US,D,20150624,000000,14.6419,14.6486,14.4723,14.5123,100877.23010506,0
+PTF.US,D,20150625,000000,14.5952,14.5952,14.499,14.5287,62030.750280837,0
+PTF.US,D,20150626,000000,14.5386,14.5386,14.273,14.3097,207476.26734882,0
+PTF.US,D,20150629,000000,14.2167,14.2863,14.0107,14.014,125570.71345668,0
+PTF.US,D,20150630,000000,14.124,14.1633,14.084,14.1173,54682.713740363,0
+PTF.US,D,20150701,000000,14.2167,14.2997,14.1173,14.1537,88230.446104203,0
+PTF.US,D,20150702,000000,14.2267,14.2267,14.0373,14.147,38843.479400973,0
+PTF.US,D,20150706,000000,14.0273,14.1437,13.9043,13.9843,3415669.8266762,0
+PTF.US,D,20150707,000000,14.0873,14.0873,13.6484,13.9877,1433959.2794557,0
+PTF.US,D,20150708,000000,13.8713,13.8977,13.7284,13.7714,619719.41985127,0
+PTF.US,D,20150709,000000,13.921,13.981,13.7418,13.7848,184589.03879401,0
+PTF.US,D,20150710,000000,13.9277,14.0273,13.9043,14.0077,626944.43903848,0
+PTF.US,D,20150713,000000,14.0907,14.1403,14.0607,14.114,101180.27285336,0
+PTF.US,D,20150714,000000,14.1967,14.293,14.1107,14.2697,113569.02045468,0
+PTF.US,D,20150715,000000,14.3263,14.3263,14.1537,14.17,318803.97163538,0
+PTF.US,D,20150716,000000,14.2233,14.3197,14.2233,14.2997,72871.279484894,0
+PTF.US,D,20150717,000000,14.343,14.343,14.2467,14.323,83408.765940649,0
+PTF.US,D,20150720,000000,14.353,14.459,14.353,14.386,112617.88628427,0
+PTF.US,D,20150721,000000,14.3797,14.4023,14.26,14.3097,54502.688345332,0
+PTF.US,D,20150722,000000,14.1307,14.273,14.094,14.2067,65646.260297689,0
+PTF.US,D,20150723,000000,14.4357,14.5157,14.293,14.2963,127980.05332683,0
+PTF.US,D,20150724,000000,14.323,14.3893,14.1867,14.1933,31918.502538819,0
+PTF.US,D,20150727,000000,14.1967,14.1967,13.941,13.941,53599.560946932,0
+PTF.US,D,20150728,000000,14.0307,14.1437,13.9043,14.1173,325818.96119505,0
+PTF.US,D,20150729,000000,14.1373,14.157,13.951,14.157,116236.39672437,0
+PTF.US,D,20150730,000000,14.1307,14.2267,14.0173,14.2167,39146.522149273,0
+PTF.US,D,20150731,000000,14.2533,14.2797,14.1503,14.1667,49687.00902828,0
+PTF.US,D,20150803,000000,14.1073,14.1667,14.014,14.0973,59822.438768469,0
+PTF.US,D,20150804,000000,14.1207,14.1207,14.0043,14.0507,24090.398278264,0
+PTF.US,D,20150805,000000,14.1307,14.283,14.0673,14.17,47877.753808228,0
+PTF.US,D,20150806,000000,14.1967,14.1967,13.7218,13.7914,47952.764389491,0
+PTF.US,D,20150807,000000,13.7914,13.8214,13.6951,13.8048,32821.629937219,0
+PTF.US,D,20150810,000000,13.911,14.0707,13.911,14.0507,70767.982786293,0
+PTF.US,D,20150811,000000,13.881,13.9377,13.7018,13.7351,56939.032024738,0
+PTF.US,D,20150812,000000,13.6318,13.8181,13.4331,13.7648,68955.727142991,0
+PTF.US,D,20150813,000000,13.8513,13.8613,13.7384,13.7514,37640.309677522,0
+PTF.US,D,20150814,000000,13.7118,13.7914,13.6451,13.7848,107502.16464216,0
+PTF.US,D,20150817,000000,13.7351,13.9377,13.7151,13.9377,122861.33126147,0
+PTF.US,D,20150818,000000,13.8647,13.8647,13.7581,13.7648,45468.413938077,0
+PTF.US,D,20150819,000000,13.7351,13.7948,13.6224,13.7051,87627.361030852,0
+PTF.US,D,20150820,000000,13.5924,13.6024,13.1604,13.1671,366468.69539282,0
+PTF.US,D,20150821,000000,12.9715,13.0745,12.7585,12.7952,197238.82321812,0
+PTF.US,D,20150824,000000,10.5268,12.7785,6.52875,12.3173,263725.20202595,0
+PTF.US,D,20150825,000000,12.6459,12.7092,12.2573,12.2773,90639.785974354,0
+PTF.US,D,20150826,000000,12.5065,12.6992,12.2773,12.6892,103889.65504856,0
+PTF.US,D,20150827,000000,12.8515,13.0679,12.7752,13.0245,93349.168169556,0
+PTF.US,D,20150828,000000,13.0012,13.1438,12.9649,13.0975,34930.927482321,0
+PTF.US,D,20150831,000000,13.0112,13.1072,12.9515,12.9715,49687.00902828,0
+PTF.US,D,20150901,000000,12.7125,12.8482,12.5695,12.6325,88830.530754303,0
+PTF.US,D,20150902,000000,12.7719,12.8385,12.6359,12.8385,238491.64248924,0
+PTF.US,D,20150903,000000,12.9515,13.0612,12.8782,12.9115,158089.30064559,0
+PTF.US,D,20150904,000000,12.7585,12.8649,12.6992,12.7685,40955.777369325,0
+PTF.US,D,20150908,000000,12.9979,13.1904,12.9749,13.1871,180676.48687536,0
+PTF.US,D,20150909,000000,13.2968,13.3034,12.9812,12.9812,27102.823221766,0
+PTF.US,D,20150910,000000,13.0312,13.2204,13.0145,13.1204,63776.996612628,0
+PTF.US,D,20150911,000000,13.0679,13.1938,12.9879,13.1804,40649.734197774,0
+PTF.US,D,20150914,000000,13.2734,13.2734,13.1871,13.2071,23187.270879864,0
+PTF.US,D,20150915,000000,13.2038,13.4164,13.2038,13.3864,240900.98235939,0
+PTF.US,D,20150916,000000,13.4164,13.4164,13.3268,13.3998,21684.058831363,0
+PTF.US,D,20150917,000000,13.4031,13.5891,13.3764,13.4164,83588.79133568,0
+PTF.US,D,20150918,000000,13.2434,13.3998,13.2368,13.2768,32521.58761217,0
+PTF.US,D,20150921,000000,13.3664,13.4898,13.2734,13.3568,16862.37866781,0
+PTF.US,D,20150922,000000,13.1871,13.1871,13.0545,13.1404,131592.56292043,0
+PTF.US,D,20150923,000000,13.1604,13.2434,13.1105,13.1738,146123.6127226,0
+PTF.US,D,20150924,000000,13.0812,13.0812,12.9082,13.0345,36455.142493575,0
+PTF.US,D,20150925,000000,13.2238,13.2238,12.9415,13.0012,33427.715433821,0
+PTF.US,D,20150928,000000,12.9249,12.9649,12.5499,12.5762,46932.620484321,0
+PTF.US,D,20150929,000000,12.5959,12.6792,12.4302,12.4965,25593.610326765,0
+PTF.US,D,20150930,000000,12.6259,12.8252,12.6192,12.8152,35230.969807371,0
+PTF.US,D,20151001,000000,12.8019,12.8085,12.6492,12.8085,18671.633887861,0
+PTF.US,D,20151002,000000,12.6925,13.0012,12.5925,12.9979,109311.41986222,0
+PTF.US,D,20151005,000000,13.1504,13.3368,13.1105,13.3234,6061016.9888655,0
+PTF.US,D,20151006,000000,13.3068,13.3501,13.1105,13.1838,1421312.4954549,0
+PTF.US,D,20151007,000000,13.2468,13.2934,13.0712,13.2934,888707.3642586,0
+PTF.US,D,20151008,000000,13.2868,13.2968,13.1204,13.2701,360146.80360402,0
+PTF.US,D,20151009,000000,13.2868,13.3964,13.2701,13.3468,248732.0870432,0
+PTF.US,D,20151012,000000,13.3831,13.3998,13.3134,13.3368,259926.66619081,0
+PTF.US,D,20151013,000000,13.3134,13.3898,13.1538,13.1604,1075018.6459984,0
+PTF.US,D,20151014,000000,13.1571,13.2171,13.0279,13.0445,167126.5754761,0
+PTF.US,D,20151015,000000,13.1704,13.3468,13.0942,13.3368,127980.05332683,0
+PTF.US,D,20151016,000000,13.3831,13.4598,13.3534,13.4464,163511.06545925,0
+PTF.US,D,20151019,000000,13.4198,13.5461,13.3568,13.4464,131646.57053894,0
+PTF.US,D,20151020,000000,13.4464,13.4961,13.3234,13.3698,367071.78046617,0
+PTF.US,D,20151021,000000,13.4231,13.4231,13.1571,13.1604,132495.69031883,0
+PTF.US,D,20151022,000000,13.2934,13.5791,13.2934,13.5594,168329.74519955,0
+PTF.US,D,20151023,000000,13.6191,13.6918,13.5161,13.6918,162307.8957358,0
+PTF.US,D,20151026,000000,13.6751,13.6751,13.5791,13.6284,714568.79964608,0
+PTF.US,D,20151027,000000,13.5891,13.6851,13.5194,13.5658,120749.03329312,0
+PTF.US,D,20151028,000000,13.5824,13.8977,13.5824,13.891,200248.24773837,0
+PTF.US,D,20151029,000000,13.7781,13.7814,13.5991,13.6224,225541.81574009,0
+PTF.US,D,20151030,000000,13.6884,13.7681,13.6884,13.7184,57515.113288835,0
+PTF.US,D,20151102,000000,13.7251,13.8347,13.7084,13.7814,233819.98348821,0
+PTF.US,D,20151103,000000,13.7681,13.848,13.7451,13.7748,224593.68199293,0
+PTF.US,D,20151104,000000,13.8447,13.9543,13.828,13.8647,380243.63853587,0
+PTF.US,D,20151105,000000,13.828,13.8547,13.6384,13.6551,511911.21203756,0
+PTF.US,D,20151106,000000,13.6551,13.8877,13.6551,13.878,111114.67423577,0
+PTF.US,D,20151109,000000,13.8647,13.878,13.6584,13.7218,259479.60312649,0
+PTF.US,D,20151110,000000,13.6651,13.7051,13.6058,13.6951,160801.68326405,0
+PTF.US,D,20151111,000000,13.7418,13.8447,13.6751,13.7318,62030.750280837,0
+PTF.US,D,20151112,000000,13.6584,13.7451,13.6191,13.6191,169232.87259795,0
+PTF.US,D,20151113,000000,13.5758,13.5758,13.3534,13.3534,124364.54330997,0
+PTF.US,D,20151116,000000,13.3898,13.4764,13.3134,13.4731,1270148.1716714,0
+PTF.US,D,20151117,000000,13.4731,13.6158,13.4698,13.5161,61430.665630737,0
+PTF.US,D,20151118,000000,13.5658,13.7351,13.5061,13.7318,59621.410410686,0
+PTF.US,D,20151119,000000,13.7251,13.828,13.7251,13.7614,142733.13444954,0
+PTF.US,D,20151120,000000,13.7184,13.7648,13.6984,13.7284,72271.194834793,0
+PTF.US,D,20151123,000000,13.7218,13.7514,13.6551,13.6951,254150.8514336,0
+PTF.US,D,20151124,000000,13.6484,13.7681,13.5924,13.7484,79799.256770298,0
+PTF.US,D,20151125,000000,13.7581,13.848,13.7514,13.8181,27705.908295117,0
+PTF.US,D,20151127,000000,13.8148,13.8747,13.8148,13.8647,11443.614277407,0
+PTF.US,D,20151130,000000,13.901,13.9077,13.828,13.868,118342.69384622,0
+PTF.US,D,20151201,000000,13.9143,13.941,13.8413,13.941,111909.78639715,0
+PTF.US,D,20151202,000000,13.9377,13.9843,13.8048,13.8181,133551.83930301,0
+PTF.US,D,20151203,000000,13.8547,13.881,13.5261,13.5791,123485.41929758,0
+PTF.US,D,20151204,000000,13.6124,13.8413,13.6124,13.8313,95758.508039707,0
+PTF.US,D,20151207,000000,13.8148,13.8148,13.6484,13.6918,142733.13444954,0
+PTF.US,D,20151208,000000,13.5724,13.7748,13.5228,13.7318,121685.16534728,0
+PTF.US,D,20151209,000000,13.6784,13.6984,13.4264,13.4431,125570.71345668,0
+PTF.US,D,20151210,000000,13.4531,13.5561,13.4098,13.4531,74074.449208344,0
+PTF.US,D,20151211,000000,13.3401,13.3534,13.1171,13.1371,374602.84282492,0
+PTF.US,D,20151214,000000,13.1404,13.1838,13.0045,13.1371,146435.65674065,0
+PTF.US,D,20151215,000000,13.2368,13.3501,13.2171,13.2968,133698.86004228,0
+PTF.US,D,20151216,000000,13.4098,13.5194,13.3101,13.5128,109611.46218727,0
+PTF.US,D,20151217,000000,13.5461,13.5528,13.3698,13.3864,107199.12189386,0
+PTF.US,D,20151218,000000,13.3334,13.3568,13.1538,13.1538,76183.746753445,0
+PTF.US,D,20151221,000000,13.2368,13.2468,13.1204,13.2171,340575.042741,0
+PTF.US,D,20151222,000000,13.2701,13.3134,13.1738,13.2968,113142.9603531,0
+PTF.US,D,20151223,000000,13.3601,13.4164,13.3034,13.3831,78293.044298547,0
+PTF.US,D,20151224,000000,13.3601,13.4151,13.3568,13.3951,17909.526382235,0
+PTF.US,D,20151228,000000,13.3234,13.3601,13.2514,13.3601,108537.31066359,0
+PTF.US,D,20151229,000000,13.4331,13.5288,13.4331,13.5258,55582.840715512,0
+PTF.US,D,20151230,000000,13.5028,13.5361,13.3798,13.3798,63209.916618283,0
+PTF.US,D,20151231,000000,13.3434,13.3594,13.1804,13.1804,294272.51113929,0
+PTF.US,D,20160104,000000,12.9382,12.9382,12.6892,12.8285,212156.9276196,0
+PTF.US,D,20160105,000000,12.8582,12.8645,12.7059,12.7355,373003.61723241,0
+PTF.US,D,20160106,000000,12.5595,12.6829,12.5455,12.6159,457141.48602293,0
+PTF.US,D,20160107,000000,12.377,12.4632,12.1443,12.161,374449.82123915,0
+PTF.US,D,20160108,000000,12.264,12.2873,11.965,11.9683,207590.28343234,0
+PTF.US,D,20160111,000000,12.038,12.081,11.8156,11.9816,134313.94680863,0
+PTF.US,D,20160112,000000,12.0546,12.1676,11.9023,12.101,133260.79824771,0
+PTF.US,D,20160113,000000,12.1643,12.214,11.6064,11.6731,250112.28173843,0
+PTF.US,D,20160114,000000,11.716,11.995,11.4754,11.922,295091.62668668,0
+PTF.US,D,20160115,000000,11.6664,11.6664,11.3707,11.6077,165500.34607433,0
+PTF.US,D,20160119,000000,11.7293,11.7626,11.3974,11.5134,694396.95413297,0
+PTF.US,D,20160120,000000,11.3674,11.7393,11.0817,11.6531,399308.32786954,0
+PTF.US,D,20160121,000000,11.6697,11.8856,11.5504,11.6927,122552.28766667,0
+PTF.US,D,20160122,000000,11.8823,12.0613,11.8823,12.0513,91665.930726026,0
+PTF.US,D,20160125,000000,12.0246,12.0323,11.756,11.766,66546.387272839,0
+PTF.US,D,20160126,000000,11.8256,11.9123,11.706,11.8756,73594.381488264,0
+PTF.US,D,20160127,000000,11.8356,11.859,11.5814,11.6264,95410.458942649,0
+PTF.US,D,20160128,000000,11.7093,11.7523,11.5777,11.6654,101270.28555088,0
+PTF.US,D,20160129,000000,11.6731,11.9883,11.6731,11.9883,94444.322655988,0
+PTF.US,D,20160201,000000,11.9056,12.074,11.8823,12.038,84968.986030909,0
+PTF.US,D,20160202,000000,11.8756,11.8756,11.5334,11.5931,317693.81503269,0
+PTF.US,D,20160203,000000,11.6764,11.7093,11.3974,11.5831,331528.76664075,0
+PTF.US,D,20160204,000000,11.5501,11.6097,11.4507,11.5864,94996.400534081,0
+PTF.US,D,20160205,000000,11.4967,11.4967,10.8595,10.8928,453913.03060539,0
+PTF.US,D,20160208,000000,10.6732,10.6732,10.2319,10.3975,219105.90786776,0
+PTF.US,D,20160209,000000,10.3212,10.5902,10.2353,10.3778,221977.31291849,0
+PTF.US,D,20160210,000000,10.4338,10.6632,10.4205,10.4538,234804.12231438,0
+PTF.US,D,20160211,000000,10.2845,10.5038,10.2419,10.4772,135100.05770026,0
+PTF.US,D,20160212,000000,10.5568,10.5568,10.4092,10.5268,127289.95597921,0
+PTF.US,D,20160216,000000,10.6565,10.8678,10.6235,10.8562,412060.12668417,0
+PTF.US,D,20160217,000000,10.9125,11.1844,10.9125,11.1581,220693.13176728,0
+PTF.US,D,20160218,000000,11.1447,11.1581,10.9855,10.9887,109674.47107553,0
+PTF.US,D,20160219,000000,10.9358,11.1114,10.9292,11.1081,86358.181995891,0
+PTF.US,D,20160222,000000,11.2144,11.3207,11.2144,11.2911,203416.6946909,0
+PTF.US,D,20160223,000000,11.2344,11.2344,11.0997,11.1214,36581.160270096,0
+PTF.US,D,20160224,000000,11.0087,11.2477,10.9258,11.2377,280002.49815991,0
+PTF.US,D,20160225,000000,11.3107,11.4141,11.2177,11.4141,40859.763825309,0
+PTF.US,D,20160226,000000,11.5334,11.5797,11.4967,11.5664,155526.93918967,0
+PTF.US,D,20160229,000000,11.5501,11.6707,11.5434,11.5501,141397.94610306,0
+PTF.US,D,20160301,000000,11.5964,11.8623,11.5697,11.8623,103463.59494699,0
+PTF.US,D,20160302,000000,11.8656,11.9056,11.8126,11.9056,105578.89333859,0
+PTF.US,D,20160303,000000,11.889,11.99,11.819,11.9783,64662.121471525,0
+PTF.US,D,20160304,000000,12.0313,12.081,11.9616,12.005,48375.824067811,0
+PTF.US,D,20160307,000000,11.955,12.0513,11.879,11.9883,60272.502256044,0
+PTF.US,D,20160308,000000,11.9293,11.9516,11.756,11.766,143210.20174636,0
+PTF.US,D,20160309,000000,11.8323,11.8323,11.766,11.819,53431.537244904,0
+PTF.US,D,20160310,000000,11.899,11.9123,11.6097,11.7293,440057.07603458,0
+PTF.US,D,20160311,000000,11.8156,11.9816,11.8026,11.965,92353.02765039,0
+PTF.US,D,20160314,000000,11.932,11.9916,11.8923,11.9716,50071.063204344,0
+PTF.US,D,20160315,000000,11.8736,11.9186,11.859,11.8956,103442.59198424,0
+PTF.US,D,20160316,000000,11.8623,12.038,11.8623,12.038,45708.447798117,0
+PTF.US,D,20160317,000000,12.015,12.1176,11.974,12.0976,89319.599744134,0
+PTF.US,D,20160318,000000,12.1543,12.2206,12.1276,12.1943,106824.06898755,0
+PTF.US,D,20160321,000000,12.151,12.168,12.088,12.1296,53179.501691862,0
+PTF.US,D,20160322,000000,12.151,12.181,12.1176,12.121,96412.600308316,0
+PTF.US,D,20160323,000000,12.0943,12.0943,11.955,11.955,316898.70287131,0
+PTF.US,D,20160324,000000,11.8423,11.9483,11.8423,11.945,16835.374858556,0
+PTF.US,D,20160328,000000,11.9983,12.038,11.9186,11.985,274811.76593655,0
+PTF.US,D,20160329,000000,11.9353,12.238,11.9353,12.238,92395.033575897,0
+PTF.US,D,20160330,000000,12.3006,12.357,12.2673,12.2973,252929.67917065,0
+PTF.US,D,20160331,000000,12.305,12.4202,12.304,12.347,51283.234197546,0
+PTF.US,D,20160401,000000,12.2573,12.4202,12.2573,12.4169,26223.69920937,0
+PTF.US,D,20160404,000000,12.4069,12.4072,12.3106,12.314,133500.83210775,0
+PTF.US,D,20160405,000000,12.234,12.274,12.171,12.1776,104264.70795488,0
+PTF.US,D,20160406,000000,12.1743,12.3106,12.1343,12.3106,160015.57237242,0
+PTF.US,D,20160407,000000,12.264,12.264,12.1076,12.1543,87681.368649361,0
+PTF.US,D,20160408,000000,12.2406,12.2506,12.1036,12.1276,101180.27285336,0
+PTF.US,D,20160411,000000,12.181,12.191,12.0183,12.0183,32650.605811941,0
+PTF.US,D,20160412,000000,11.9816,12.0216,11.907,11.9983,79151.16534819,0
+PTF.US,D,20160413,000000,12.068,12.2373,12.068,12.2373,100565.18608701,0
+PTF.US,D,20160414,000000,12.214,12.214,12.141,12.151,41858.904767726,0
+PTF.US,D,20160415,000000,12.141,12.181,12.1276,12.1476,108498.30516133,0
+PTF.US,D,20160418,000000,12.111,12.2373,12.111,12.224,50896.179598232,0
+PTF.US,D,20160419,000000,12.2473,12.284,12.1576,12.1976,49966.048390576,0
+PTF.US,D,20160420,000000,12.2306,12.2906,12.161,12.2373,96655.634591607,0
+PTF.US,D,20160421,000000,12.2273,12.264,12.1376,12.1543,66810.424518884,0
+PTF.US,D,20160422,000000,12.1143,12.183,12.0776,12.161,51187.22065353,0
+PTF.US,D,20160425,000000,12.1276,12.1643,12.091,12.1276,50971.190179494,0
+PTF.US,D,20160426,000000,12.1676,12.2506,12.1476,12.214,278517.28865091,0
+PTF.US,D,20160427,000000,12.1743,12.3336,12.1543,12.314,45990.487583664,0
+PTF.US,D,20160428,000000,12.5162,12.5162,12.151,12.1743,72643.247317855,0
+PTF.US,D,20160429,000000,12.1443,12.1443,11.894,12.0016,134568.98278492,0
+PTF.US,D,20160502,000000,12.0016,12.1176,11.965,12.111,108318.2797663,0
+PTF.US,D,20160503,000000,12.0236,12.0236,11.9186,11.9386,51544.271020339,0
+PTF.US,D,20160504,000000,11.8523,11.859,11.756,11.766,101000.24745833,0
+PTF.US,D,20160505,000000,11.7826,11.7993,11.696,11.696,21276.001269295,0
+PTF.US,D,20160506,000000,11.6464,11.776,11.6231,11.766,40796.754937048,0
+PTF.US,D,20160509,000000,11.7626,11.889,11.7626,11.8356,51334.241392804,0
+PTF.US,D,20160510,000000,11.8556,11.9916,11.8556,11.9916,52258.371753958,0
+PTF.US,D,20160511,000000,11.989,12.0116,11.8923,11.8923,25998.667465583,0
+PTF.US,D,20160512,000000,11.9123,11.9386,11.766,11.8356,31648.464446274,0
+PTF.US,D,20160513,000000,11.8856,11.941,11.819,11.8456,20552.899265925,0
+PTF.US,D,20160516,000000,11.8456,12.0246,11.8456,11.9783,40403.699491233,0
+PTF.US,D,20160517,000000,11.9386,11.9583,11.7526,11.7693,121022.07180892,0
+PTF.US,D,20160518,000000,11.7893,11.9336,11.7593,11.8523,152043.44779584,0
+PTF.US,D,20160519,000000,11.8243,11.869,11.7026,11.7693,54694.715433365,0
+PTF.US,D,20160520,000000,11.819,11.956,11.819,11.945,32680.610044446,0
+PTF.US,D,20160523,000000,11.9883,12.0043,11.945,11.945,1618824.3571888,0
+PTF.US,D,20160524,000000,12.1643,12.2473,12.1643,12.234,56278.938909629,0
+PTF.US,D,20160525,000000,12.3936,12.4235,12.3616,12.4102,65775.278497461,0
+PTF.US,D,20160526,000000,12.4135,12.4515,12.4102,12.4202,57893.166618397,0
+PTF.US,D,20160527,000000,12.4765,12.4999,12.4469,12.4965,20372.873870895,0
+PTF.US,D,20160531,000000,12.5332,12.5332,12.4535,12.5032,29329.137273637,0
+PTF.US,D,20160601,000000,12.4602,12.5695,12.4535,12.5465,69645.824490606,0
+PTF.US,D,20160602,000000,12.5729,12.6025,12.5199,12.6025,113163.96331586,0
+PTF.US,D,20160603,000000,12.4899,12.5695,12.4899,12.5532,79862.265658558,0
+PTF.US,D,20160606,000000,12.5662,12.6655,12.5432,12.6492,21315.006771552,0
+PTF.US,D,20160607,000000,12.6925,12.7249,12.6692,12.6992,20966.957674494,0
+PTF.US,D,20160608,000000,12.7115,12.7752,12.6959,12.7519,48255.807137791,0
+PTF.US,D,20160609,000000,12.7125,12.7719,12.6925,12.7652,41615.870484435,0
+PTF.US,D,20160610,000000,12.6792,12.6792,12.5399,12.5695,141754.99646987,0
+PTF.US,D,20160613,000000,12.6192,12.6192,12.4732,12.4732,17558.476861926,0
+PTF.US,D,20160614,000000,12.4402,12.5199,12.4269,12.5165,38909.488712484,0
+PTF.US,D,20160615,000000,12.5132,12.5825,12.5132,12.5132,68436.653920654,0
+PTF.US,D,20160616,000000,12.4369,12.5165,12.367,12.5165,116326.40942188,0
+PTF.US,D,20160617,000000,12.4299,12.4369,12.3703,12.4169,26658.760580692,0
+PTF.US,D,20160620,000000,12.5992,12.6459,12.5595,12.5595,21891.088035648,0
+PTF.US,D,20160621,000000,12.5862,12.6159,12.5745,12.6025,20051.828583092,0
+PTF.US,D,20160622,000000,12.5992,12.6319,12.5232,12.5232,67086.463457929,0
+PTF.US,D,20160623,000000,12.6059,12.7025,12.5762,12.7025,23736.348334706,0
+PTF.US,D,20160624,000000,12.2673,12.4309,12.0976,12.181,44283.246754129,0
+PTF.US,D,20160627,000000,12.0713,12.0713,11.793,11.8156,107835.21162297,0
+PTF.US,D,20160628,000000,11.9386,12.1076,11.9386,12.1043,46593.572657014,0
+PTF.US,D,20160629,000000,12.1943,12.347,12.1943,12.3463,36488.14714933,0
+PTF.US,D,20160630,000000,12.4036,12.5565,12.4036,12.5565,30901.359056899,0
+PTF.US,D,20160701,000000,12.5629,12.6225,12.5239,12.5499,34138.815744189,0
+PTF.US,D,20160705,000000,12.4865,12.4865,12.3603,12.4169,17798.510721966,0
+PTF.US,D,20160706,000000,12.3636,12.5199,12.3536,12.5199,56966.035833993,0
+PTF.US,D,20160707,000000,12.5299,12.5915,12.5299,12.5795,52060.343819425,0
+PTF.US,D,20160708,000000,12.6459,12.8352,12.6459,12.8352,29041.096641589,0
+PTF.US,D,20160711,000000,12.8749,12.9812,12.8749,12.9479,96943.675223655,0
+PTF.US,D,20160712,000000,13.0012,13.0445,12.9649,13.0245,53995.616815998,0
+PTF.US,D,20160713,000000,13.0952,13.0972,12.9789,12.9789,19064.689333677,0
+PTF.US,D,20160714,000000,13.0212,13.0512,12.9945,13.0179,71839.133886721,0
+PTF.US,D,20160715,000000,13.0479,13.0479,12.9482,12.9649,40847.762132307,0
+PTF.US,D,20160718,000000,12.9912,13.0812,12.9912,13.0612,25551.604401258,0
+PTF.US,D,20160719,000000,13.0312,13.0809,13.0112,13.0279,22053.110891175,0
+PTF.US,D,20160720,000000,13.0812,13.1588,13.0812,13.1381,60908.59198515,0
+PTF.US,D,20160721,000000,13.1105,13.1105,12.9049,12.9249,28492.019186748,0
+PTF.US,D,20160722,000000,12.9449,13.1504,12.9449,13.1331,37658.312217026,0
+PTF.US,D,20160725,000000,13.1371,13.2338,13.1371,13.2204,36155.100168525,0
+PTF.US,D,20160726,000000,13.2534,13.3368,13.2234,13.3368,41639.873870439,0
+PTF.US,D,20160727,000000,13.4064,13.4064,13.2271,13.3334,35002.937640333,0
+PTF.US,D,20160728,000000,13.3134,13.3531,13.2634,13.3168,71143.035692605,0
+PTF.US,D,20160729,000000,13.2461,13.3368,13.2171,13.3331,23475.311511912,0
+PTF.US,D,20160801,000000,13.3134,13.3658,13.2868,13.3301,65481.237018912,0
+PTF.US,D,20160802,000000,13.3234,13.3234,13.0812,13.1371,18377.592409312,0
+PTF.US,D,20160803,000000,13.0912,13.1072,13.0379,13.1042,66525.384310086,0
+PTF.US,D,20160804,000000,13.1404,13.2104,13.1404,13.1938,50908.181291234,0
+PTF.US,D,20160805,000000,13.2501,13.3281,13.2501,13.3068,35197.965151615,0
+PTF.US,D,20160808,000000,13.3068,13.3068,13.2501,13.2734,70743.979400289,0
+PTF.US,D,20160809,000000,13.2368,13.3034,13.2368,13.2601,66132.328864271,0
+PTF.US,D,20160810,000000,13.1934,13.2231,13.1704,13.2071,26067.677200344,0
+PTF.US,D,20160811,000000,13.2434,13.2934,13.2304,13.2934,35930.068424737,0
+PTF.US,D,20160812,000000,13.2534,13.3201,13.2534,13.3168,42371.977143561,0
+PTF.US,D,20160815,000000,13.3501,13.4308,13.3501,13.4064,53608.562216684,0
+PTF.US,D,20160816,000000,13.3301,13.3301,13.2304,13.2304,41864.905614226,0
+PTF.US,D,20160817,000000,13.1288,13.1288,13.0632,13.1204,46797.601438048,0
+PTF.US,D,20160818,000000,13.1704,13.2171,13.1671,13.2104,16844.376128307,0
+PTF.US,D,20160819,000000,13.1904,13.3401,13.1904,13.3268,19922.81038332,0
+PTF.US,D,20160822,000000,13.3401,13.3898,13.3168,13.3534,16859.378244559,0
+PTF.US,D,20160823,000000,13.3764,13.5041,13.3764,13.4898,49248.947233707,0
+PTF.US,D,20160824,000000,13.4531,13.4664,13.3534,13.3731,58373.234338478,0
+PTF.US,D,20160825,000000,13.3798,13.4331,13.3798,13.4098,23481.312358413,0
+PTF.US,D,20160826,000000,13.4791,13.5228,13.3701,13.4464,38588.44342468,0
+PTF.US,D,20160829,000000,13.4131,13.5328,13.4131,13.4831,15194.143340532,0
+PTF.US,D,20160830,000000,13.4464,13.5028,13.4364,13.4798,66888.435523397,0
+PTF.US,D,20160831,000000,13.3701,13.4504,13.3634,13.4464,19172.704570695,0
+PTF.US,D,20160901,000000,13.4398,13.5128,13.3864,13.5128,12337.740406056,0
+PTF.US,D,20160902,000000,13.6541,13.6584,13.5758,13.6384,30166.255360527,0
+PTF.US,D,20160906,000000,13.6451,13.6451,13.5991,13.6451,24102.399971266,0
+PTF.US,D,20160907,000000,13.6024,13.6278,13.5724,13.6091,33013.657025252,0
+PTF.US,D,20160908,000000,13.5624,13.5658,13.4654,13.4731,25848.646303057,0
+PTF.US,D,20160909,000000,13.3831,13.3831,13.1204,13.1464,49792.023842047,0
+PTF.US,D,20160912,000000,13.1138,13.2668,13.1138,13.2541,47553.708097175,0
+PTF.US,D,20160913,000000,13.1771,13.1771,13.0212,13.0645,43452.129513741,0
+PTF.US,D,20160914,000000,13.0679,13.1971,13.0679,13.1738,26841.786398973,0
+PTF.US,D,20160915,000000,13.2304,13.4298,13.2304,13.3998,19379.73377498,0
+PTF.US,D,20160916,000000,13.3798,13.3898,13.3434,13.3824,25179.551918196,0
+PTF.US,D,20160919,000000,13.4731,13.5164,13.3964,13.4504,36644.169158356,0
+PTF.US,D,20160920,000000,13.4398,13.4464,13.4064,13.4064,19202.7088032,0
+PTF.US,D,20160921,000000,13.5124,13.6024,13.4231,13.6024,91377.890093977,0
+PTF.US,D,20160922,000000,13.5858,13.7334,13.5858,13.7184,95512.473333166,0
+PTF.US,D,20160923,000000,13.6418,13.6784,13.6224,13.6384,21537.038092089,0
+PTF.US,D,20160926,000000,13.5561,13.5664,13.4998,13.5161,23445.307279407,0
+PTF.US,D,20160927,000000,13.5194,13.6818,13.5194,13.6818,32257.550366125,0
+PTF.US,D,20160928,000000,13.6818,13.7614,13.6321,13.7614,16946.390518824,0
+PTF.US,D,20160929,000000,13.7051,13.7418,13.6418,13.6794,85149.011425939,0
+PTF.US,D,20160930,000000,13.7151,13.8154,13.6961,13.8014,58682.277933279,0
+PTF.US,D,20161003,000000,13.7451,13.7484,13.6518,13.6851,12982.831404913,0
+PTF.US,D,20161004,000000,13.6951,13.6951,13.5958,13.6418,70377.927763728,0
+PTF.US,D,20161005,000000,13.6951,13.7908,13.6951,13.7251,36437.139954072,0
+PTF.US,D,20161006,000000,13.6718,13.7151,13.6221,13.6918,10390.465716481,0
+PTF.US,D,20161007,000000,13.5994,13.6384,13.5328,13.6151,15269.153921794,0
+PTF.US,D,20161010,000000,13.6858,13.7518,13.6584,13.6584,32872.637132478,0
+PTF.US,D,20161011,000000,13.5061,13.5198,13.2968,13.3108,11047.558408341,0
+PTF.US,D,20161012,000000,13.3568,13.3931,13.2434,13.3608,23127.262414854,0
+PTF.US,D,20161013,000000,13.2171,13.3168,13.0745,13.2968,84998.990263414,0
+PTF.US,D,20161014,000000,13.3568,13.4264,13.3068,13.3068,26307.711060384,0
+PTF.US,D,20161017,000000,13.2968,13.3181,13.2694,13.2694,9601.3544016,0
+PTF.US,D,20161018,000000,13.3831,13.4471,13.3401,13.3764,37502.290207999,0
+PTF.US,D,20161019,000000,13.3634,13.4054,13.3301,13.3808,55459.823362242,0
+PTF.US,D,20161020,000000,13.3534,13.3691,13.2668,13.3468,11962.687499743,0
+PTF.US,D,20161021,000000,13.2868,13.3601,13.2834,13.3568,17537.473899172,0
+PTF.US,D,20161024,000000,13.4564,13.6491,13.4564,13.6491,16403.313910483,0
+PTF.US,D,20161025,000000,13.6058,13.6058,13.4898,13.4961,25629.615405771,0
+PTF.US,D,20161026,000000,13.4198,13.5228,13.3964,13.4198,34054.803893175,0
+PTF.US,D,20161027,000000,13.1218,13.1218,12.9539,12.9549,29773.199914711,0
+PTF.US,D,20161028,000000,12.9682,13.2934,12.9682,13.1102,18410.597065068,0
+PTF.US,D,20161031,000000,13.1204,13.1268,13.0415,13.0939,15962.25169266,0
+PTF.US,D,20161101,000000,13.0845,13.0845,12.8975,12.9879,56314.943988634,0
+PTF.US,D,20161102,000000,13.0279,13.0279,12.8085,12.8185,94141.279907688,0
+PTF.US,D,20161103,000000,12.7785,12.8515,12.7419,12.7469,34660.889389776,0
+PTF.US,D,20161104,000000,12.7785,12.8682,12.6859,12.7469,51967.33069866,0
+PTF.US,D,20161107,000000,12.9779,13.1371,12.9779,13.1204,105068.82138601,0
+PTF.US,D,20161108,000000,13.0845,13.2918,13.0845,13.2071,191171.96740561,0
+PTF.US,D,20161109,000000,12.7255,13.2568,12.7255,13.2568,829301.98432195,0
+PTF.US,D,20161110,000000,13.1438,13.1438,12.8682,12.9449,182083.68537984,0
+PTF.US,D,20161111,000000,13.1298,13.3034,13.1009,13.3001,38600.445117683,0
+PTF.US,D,20161114,000000,13.3064,13.3064,13.0379,13.0779,17924.528498487,0
+PTF.US,D,20161115,000000,13.1834,13.2938,13.1638,13.2534,38258.396867125,0
+PTF.US,D,20161116,000000,13.3394,13.4798,13.3394,13.4698,25158.548955443,0
+PTF.US,D,20161117,000000,13.5391,13.6244,13.5391,13.5791,25743.63148929,0
+PTF.US,D,20161118,000000,13.6318,13.6651,13.5428,13.6518,22935.235326822,0
+PTF.US,D,20161121,000000,13.6384,13.7484,13.6384,13.7018,34459.861031992,0
+PTF.US,D,20161122,000000,13.6884,13.7948,13.6884,13.7948,27045.815180007,0
+PTF.US,D,20161123,000000,13.7814,13.7814,13.7261,13.7681,35786.048108713,0
+PTF.US,D,20161125,000000,13.7841,13.7948,13.7831,13.7948,4068.573927678,0
+PTF.US,D,20161128,000000,13.7548,13.8124,13.6851,13.6851,10087.422968181,0
+PTF.US,D,20161129,000000,13.7484,13.7858,13.6678,13.6678,19517.753244502,0
+PTF.US,D,20161130,000000,13.7151,13.7151,13.3931,13.3931,55231.791195204,0
+PTF.US,D,20161201,000000,13.4131,13.4131,12.7919,12.8319,318983.99703041,0
+PTF.US,D,20161202,000000,12.7952,12.8645,12.7292,12.8559,15011.117522251,0
+PTF.US,D,20161205,000000,12.8682,13.1868,12.8682,13.1868,55330.80516247,0
+PTF.US,D,20161206,000000,13.2494,13.2664,13.1238,13.2598,59720.424377952,0
+PTF.US,D,20161207,000000,13.2304,13.4531,13.2144,13.4531,122264.24703462,0
+PTF.US,D,20161208,000000,13.4598,13.6824,13.4598,13.6188,46191.515941447,0
+PTF.US,D,20161209,000000,13.6384,13.6848,13.4198,13.4331,27027.812640504,0
+PTF.US,D,20161212,000000,13.3501,13.3881,13.2601,13.3201,28954.084367325,0
+PTF.US,D,20161213,000000,13.3731,13.4994,13.3731,13.4364,21068.972065011,0
+PTF.US,D,20161214,000000,13.4298,13.4464,13.3634,13.3634,14546.051918424,0
+PTF.US,D,20161215,000000,13.4464,13.5661,13.3971,13.4731,27762.916336877,0
+PTF.US,D,20161216,000000,13.5078,13.5721,13.4178,13.4378,33946.788656157,0
+PTF.US,D,20161219,000000,13.4778,13.5974,13.4778,13.5378,18962.67494316,0
+PTF.US,D,20161220,000000,13.6154,13.6404,13.5974,13.6304,45783.458379379,0
+PTF.US,D,20161221,000000,13.6241,13.6728,13.6078,13.6728,9253.305304542,0
+PTF.US,D,20161222,000000,13.6871,13.6871,13.5398,13.5578,29194.118227365,0
+PTF.US,D,20161223,000000,13.5111,13.5921,13.5111,13.5874,18314.583521052,0
+PTF.US,D,20161227,000000,13.7284,13.7938,13.7274,13.7738,30832.349322138,0
+PTF.US,D,20161228,000000,13.6541,13.6541,13.4798,13.4798,20582.90349843,0
+PTF.US,D,20161229,000000,13.4078,13.4711,13.4078,13.4711,20252.856940875,0
+PTF.US,D,20161230,000000,13.3621,13.3811,13.2911,13.2911,76051.728130423,0
+PTF.US,D,20170103,000000,13.4238,13.5141,13.2718,13.2944,27240.842691289,0
+PTF.US,D,20170104,000000,13.4411,13.5194,13.4301,13.4978,44865.328864726,0
+PTF.US,D,20170105,000000,13.5178,13.5178,13.3911,13.4461,40268.68044496,0
+PTF.US,D,20170106,000000,13.4474,13.5278,13.4224,13.4511,115597.30657201,0
+PTF.US,D,20170109,000000,13.5494,13.5741,13.5244,13.5311,33607.74082885,0
+PTF.US,D,20170110,000000,13.5044,13.6438,13.5044,13.6108,32005.514813084,0
+PTF.US,D,20170111,000000,13.6114,13.6671,13.5738,13.6108,23277.283577379,0
+PTF.US,D,20170112,000000,13.4844,13.5908,13.3678,13.5874,41471.850168411,0
+PTF.US,D,20170113,000000,13.5544,13.7271,13.5544,13.6971,33328.701466554,0
+PTF.US,D,20170117,000000,13.6538,13.6538,13.4444,13.4458,40304.685523967,0
+PTF.US,D,20170118,000000,13.4678,13.6041,13.4678,13.5511,15701.214869866,0
+PTF.US,D,20170119,000000,13.6608,13.6638,13.5578,13.5898,24090.398278264,0
+PTF.US,D,20170120,000000,13.5611,13.6971,13.5611,13.6371,21155.984339275,0
+PTF.US,D,20170123,000000,13.6814,13.6814,13.5708,13.6304,18404.596218567,0
+PTF.US,D,20170124,000000,13.6404,13.9153,13.6404,13.8823,40466.708379494,0
+PTF.US,D,20170125,000000,14.067,14.067,13.987,14.0437,131772.58831546,0
+PTF.US,D,20170126,000000,13.997,14.047,13.9623,14.0037,71716.116533451,0
+PTF.US,D,20170127,000000,13.977,14.052,13.977,14.017,22323.14898372,0
+PTF.US,D,20170130,000000,14.0403,14.0403,13.7634,13.9103,37061.227990176,0
+PTF.US,D,20170131,000000,13.857,13.917,13.7884,13.9003,32308.557561384,0
+PTF.US,D,20170201,000000,14.0403,14.1237,13.997,14.1237,38081.371895346,0
+PTF.US,D,20170202,000000,14.0503,14.1303,14.0393,14.0803,14249.010016624,0
+PTF.US,D,20170203,000000,14.087,14.2433,14.087,14.2403,30343.280332306,0
+PTF.US,D,20170206,000000,14.2167,14.3037,14.2047,14.3033,20537.897149672,0
+PTF.US,D,20170207,000000,14.2967,14.403,14.2767,14.3467,21891.088035648,0
+PTF.US,D,20170208,000000,14.3897,14.3897,14.2337,14.345,22692.201043531,0
+PTF.US,D,20170209,000000,14.403,14.443,14.399,14.4163,38195.387978865,0
+PTF.US,D,20170210,000000,14.413,14.443,14.297,14.4097,16271.295287462,0
+PTF.US,D,20170213,000000,14.4263,14.4737,14.4033,14.4247,15962.25169266,0
+PTF.US,D,20170214,000000,14.37,14.393,14.37,14.37,18170.563205028,0
+PTF.US,D,20170215,000000,14.3963,14.4243,14.3563,14.403,17570.478554928,0
+PTF.US,D,20170216,000000,14.4563,14.4563,14.32,14.383,13108.849181434,0
+PTF.US,D,20170217,000000,14.383,14.453,14.267,14.4333,50716.154203201,0
+PTF.US,D,20170221,000000,14.5796,14.6159,14.5662,14.6049,21858.083379892,0
+PTF.US,D,20170222,000000,14.6496,14.6629,14.6029,14.6329,38024.363853586,0
+PTF.US,D,20170223,000000,14.6729,14.6729,14.29,14.4097,126596.85820835,0
+PTF.US,D,20170224,000000,14.413,14.5512,14.3897,14.5512,19253.715998458,0
+PTF.US,D,20170227,000000,14.5263,14.6596,14.5263,14.6596,23613.330981435,0
+PTF.US,D,20170228,000000,14.6196,14.6196,14.4697,14.473,42966.06094716,0
+PTF.US,D,20170301,000000,14.6329,14.7456,14.5829,14.7456,28546.026805257,0
+PTF.US,D,20170302,000000,14.7292,14.7292,14.5297,14.5362,44745.311934707,0
+PTF.US,D,20170303,000000,14.4597,14.5796,14.4497,14.5796,76435.782306487,0
+PTF.US,D,20170306,000000,14.443,14.5277,14.403,14.5197,35164.96049586,0
+PTF.US,D,20170307,000000,14.5596,14.5832,14.5197,14.52,19493.749858499,0
+PTF.US,D,20170308,000000,14.5829,14.5829,14.4997,14.4997,14044.98123559,0
+PTF.US,D,20170309,000000,14.453,14.5163,14.4003,14.463,147344.78498555,0
+PTF.US,D,20170310,000000,14.4663,14.4897,14.4187,14.473,24744.490546873,0
+PTF.US,D,20170313,000000,14.5759,14.5896,14.4797,14.5646,33673.750140362,0
+PTF.US,D,20170314,000000,14.444,14.513,14.4373,14.5063,16175.281743445,0
+PTF.US,D,20170315,000000,14.5007,14.6696,14.5007,14.6696,24930.516788405,0
+PTF.US,D,20170316,000000,14.6662,14.7202,14.6662,14.6896,61916.734197318,0
+PTF.US,D,20170317,000000,14.7092,14.7826,14.6946,14.7792,5358.755925393,0
+PTF.US,D,20170320,000000,14.7459,14.8792,14.7459,14.8692,12604.77807535,0
+PTF.US,D,20170321,000000,14.8826,14.8826,14.493,14.493,25941.659423823,0
+PTF.US,D,20170322,000000,14.4597,14.6179,14.4597,14.6162,45264.385157043,0
+PTF.US,D,20170323,000000,14.5729,14.6746,14.5729,14.6099,9169.293453528,0
+PTF.US,D,20170324,000000,14.7492,14.8059,14.6629,14.7226,8347.177482891,0
+PTF.US,D,20170327,000000,14.5562,14.7976,14.4933,14.7526,130392.39362023,0
+PTF.US,D,20170328,000000,14.7059,14.8262,14.7059,14.8262,22032.107928422,0
+PTF.US,D,20170329,000000,14.7759,14.8739,14.7759,14.8626,31630.461906771,0
+PTF.US,D,20170330,000000,14.8226,14.9089,14.8226,14.8859,15416.174661069,0
+PTF.US,D,20170331,000000,14.8659,14.9026,14.8659,14.8659,41654.875986691,0
+PTF.US,D,20170403,000000,14.8392,14.8392,14.6802,14.7192,28888.075055814,0
+PTF.US,D,20170404,000000,14.6662,14.7492,14.6476,14.6562,45426.40801257,0
+PTF.US,D,20170405,000000,14.6729,14.7359,14.4597,14.473,25149.547685691,0
+PTF.US,D,20170406,000000,14.37,14.5399,14.37,14.5163,48084.783012513,0
+PTF.US,D,20170407,000000,14.5662,14.5662,14.5197,14.5496,5526.779627421,0
+PTF.US,D,20170410,000000,14.5596,14.6129,14.4863,14.4963,28251.985326708,0
+PTF.US,D,20170411,000000,14.4563,14.4963,14.356,14.4593,25602.611596517,0
+PTF.US,D,20170412,000000,14.4793,14.4793,14.3067,14.3233,35690.034564697,0
+PTF.US,D,20170413,000000,14.4563,14.4763,14.3183,14.3333,47229.662386121,0
+PTF.US,D,20170417,000000,14.31,14.4197,14.31,14.4197,41582.865828679,0
+PTF.US,D,20170418,000000,14.35,14.4963,14.35,14.4963,21173.986878778,0
+PTF.US,D,20170419,000000,14.6252,14.6496,14.5396,14.5509,19931.811653071,0
+PTF.US,D,20170420,000000,14.6029,14.7579,14.6029,14.7492,17597.482364182,0
+PTF.US,D,20170421,000000,14.7592,14.7592,14.6696,14.6992,10912.539362068,0
+PTF.US,D,20170424,000000,14.7992,14.9092,14.7992,14.9092,12649.784424108,0
+PTF.US,D,20170425,000000,14.9926,15.0882,14.9926,15.0842,12673.787810112,0
+PTF.US,D,20170426,000000,15.0326,15.0326,14.8692,14.9049,14261.011709627,0
+PTF.US,D,20170427,000000,15.0326,15.1202,15.0326,15.1159,38633.449773438,0
+PTF.US,D,20170428,000000,15.2289,15.2289,15.0259,15.0526,38564.440038676,0
+PTF.US,D,20170501,000000,15.1026,15.2485,15.0826,15.2485,16916.386286319,0
+PTF.US,D,20170502,000000,15.2089,15.2089,14.9829,15.0092,20660.914502943,0
+PTF.US,D,20170503,000000,14.9159,14.9159,14.7926,14.8999,15374.168735562,0
+PTF.US,D,20170504,000000,14.9359,14.9559,14.9092,14.9392,11626.640095688,0
+PTF.US,D,20170505,000000,14.9492,15.1192,14.9492,15.1192,9088.2820257645,0
+PTF.US,D,20170508,000000,15.1026,15.1319,15.0759,15.0859,41630.872600688,0
+PTF.US,D,20170509,000000,15.2219,15.2366,15.1492,15.2256,35495.007053415,0
+PTF.US,D,20170510,000000,15.1992,15.3651,15.1992,15.3651,32653.606235191,0
+PTF.US,D,20170511,000000,15.3668,15.4051,15.2262,15.4051,22110.118932934,0
+PTF.US,D,20170512,000000,15.3451,15.4351,15.3451,15.4018,28480.017493746,0
+PTF.US,D,20170515,000000,15.3985,15.5385,15.3985,15.5185,18734.642776122,0
+PTF.US,D,20170516,000000,15.5318,15.7085,15.5318,15.7085,18569.619497344,0
+PTF.US,D,20170517,000000,15.5551,15.5551,15.0859,15.0859,18626.627539104,0
+PTF.US,D,20170518,000000,15.0759,15.2551,15.0526,15.2156,20240.855247873,0
+PTF.US,D,20170519,000000,15.3018,15.3951,15.3018,15.3168,12325.738713054,0
+PTF.US,D,20170522,000000,15.3485,15.5818,15.3485,15.5751,54583.699773096,0
+PTF.US,D,20170523,000000,15.4285,15.5611,15.4285,15.5385,30781.342126879,0
+PTF.US,D,20170524,000000,15.5551,15.6778,15.5551,15.6618,25176.551494945,0
+PTF.US,D,20170525,000000,15.7351,15.8081,15.7235,15.7865,49014.914220168,0
+PTF.US,D,20170526,000000,15.8315,15.8748,15.7385,15.8748,35140.957109856,0
+PTF.US,D,20170530,000000,15.9181,15.9381,15.8581,15.8915,20087.833662097,0
+PTF.US,D,20170531,000000,15.948,15.948,15.7748,15.8415,16133.275817939,0
+PTF.US,D,20170601,000000,15.8415,15.9318,15.8415,15.9315,10036.415772922,0
+PTF.US,D,20170602,000000,15.9415,16.1404,15.9415,16.1244,14086.987161097,0
+PTF.US,D,20170605,000000,16.184,16.191,16.091,16.101,75511.651945333,0
+PTF.US,D,20170606,000000,16.111,16.2494,16.1044,16.1844,38762.467973209,0
+PTF.US,D,20170607,000000,16.181,16.2544,16.1404,16.2244,319653.09141527,0
+PTF.US,D,20170608,000000,16.2124,16.3474,16.2027,16.3474,14438.036681406,0
+PTF.US,D,20170609,000000,16.4874,16.5274,15.5218,15.7351,60752.569976124,0
+PTF.US,D,20170612,000000,15.5218,15.6585,15.2951,15.6151,75850.69977264,0
+PTF.US,D,20170613,000000,15.6718,15.8648,15.6151,15.7018,134956.03738424,0
+PTF.US,D,20170614,000000,15.8181,15.8181,15.4181,15.5185,32800.626974466,0
+PTF.US,D,20170615,000000,15.3551,15.4551,15.2618,15.4458,44073.217126594,0
+PTF.US,D,20170616,000000,15.4718,15.5428,15.4018,15.4385,11737.655755956,0
+PTF.US,D,20170619,000000,15.7185,15.7551,15.6651,15.7351,146051.60256459,0
+PTF.US,D,20170620,000000,15.7881,15.7881,15.6118,15.6118,64248.063062956,0
+PTF.US,D,20170621,000000,15.6918,15.8081,15.6918,15.7848,23508.316167668,0
+PTF.US,D,20170622,000000,15.7618,15.8641,15.7318,15.8548,15440.178047073,0
+PTF.US,D,20170623,000000,15.7981,16.041,15.7981,15.9904,33670.749717111,0
+PTF.US,D,20170626,000000,16.0977,16.0977,15.7781,15.8548,24657.478272609,0
+PTF.US,D,20170627,000000,15.7948,15.7948,15.3951,15.3985,187460.44384474,0
+PTF.US,D,20170628,000000,15.3551,15.6818,15.3551,15.6818,23307.287809884,0
+PTF.US,D,20170629,000000,15.5685,15.5685,15.1226,15.3218,111612.74449535,0
+PTF.US,D,20170630,000000,15.2685,15.3785,15.2418,15.2885,42050.931855757,0
+PTF.US,D,20170703,000000,15.3718,15.3718,15.0392,15.0592,21693.060101115,0
+PTF.US,D,20170705,000000,15.0592,15.2988,15.0592,15.2885,28390.004796231,0
+PTF.US,D,20170706,000000,15.1259,15.3021,15.1059,15.1726,72247.191448789,0
+PTF.US,D,20170707,000000,15.1892,15.5385,15.1892,15.4978,11404.608775151,0
+PTF.US,D,20170710,000000,15.4951,15.6851,15.4885,15.6785,26313.711906885,0
+PTF.US,D,20170711,000000,15.6885,15.8415,15.6518,15.8415,27501.879514083,0
+PTF.US,D,20170712,000000,16.0344,16.0977,15.958,16.0877,81341.474321055,0
+PTF.US,D,20170713,000000,16.131,16.1377,15.9547,16.0214,22407.160834734,0
+PTF.US,D,20170714,000000,16.0377,16.231,16.0377,16.2234,53491.545709914,0
+PTF.US,D,20170717,000000,16.191,16.1944,16.1047,16.1944,28537.025535505,0
+PTF.US,D,20170718,000000,16.152,16.204,16.152,16.1844,5487.7741251645,0
+PTF.US,D,20170719,000000,16.2677,16.4974,16.2677,16.4474,24957.520597659,0
+PTF.US,D,20170720,000000,16.4574,16.5007,16.3447,16.434,14327.021021137,0
+PTF.US,D,20170721,000000,16.354,16.4707,16.354,16.394,25455.590857242,0
+PTF.US,D,20170724,000000,16.464,16.5774,16.44,16.574,28227.981940704,0
+PTF.US,D,20170725,000000,16.5074,16.6537,16.466,16.6007,48687.868085863,0
+PTF.US,D,20170726,000000,16.6606,16.7806,16.6606,16.7086,34942.929175323,0
+PTF.US,D,20170727,000000,16.7939,16.8206,16.1977,16.4207,38759.467549959,0
+PTF.US,D,20170728,000000,16.4274,16.5164,16.3617,16.3774,47091.642916597,0
+PTF.US,D,20170731,000000,16.3307,16.3504,16.2144,16.271,24615.472347102,0
+PTF.US,D,20170801,000000,16.384,16.384,16.304,16.3507,10417.469525736,0
+PTF.US,D,20170802,000000,16.4174,16.4174,15.9348,16.0294,117094.51777401,0
+PTF.US,D,20170803,000000,15.9747,16.0107,15.9115,15.959,18773.648278378,0
+PTF.US,D,20170804,000000,15.8348,15.9148,15.7018,15.7135,52039.340856672,0
+PTF.US,D,20170807,000000,15.7151,15.9914,15.7151,15.978,15212.145880035,0
+PTF.US,D,20170808,000000,16.0477,16.0877,15.9348,15.9381,13654.926213025,0
+PTF.US,D,20170809,000000,15.7915,15.8615,15.7781,15.8081,7627.075902771,0
+PTF.US,D,20170810,000000,15.6485,15.6485,15.2818,15.2885,59903.450196233,0
+PTF.US,D,20170811,000000,15.2851,15.4718,15.2851,15.4488,10924.541055071,0
+PTF.US,D,20170814,000000,15.5651,15.8915,15.5651,15.8781,54448.680726823,0
+PTF.US,D,20170815,000000,15.8915,15.9315,15.8571,15.8571,11791.663374465,0
+PTF.US,D,20170816,000000,15.8981,15.963,15.8215,15.8648,9337.317155556,0
+PTF.US,D,20170817,000000,15.8215,15.8228,15.5118,15.5118,34012.797967668,0
+PTF.US,D,20170818,000000,15.5218,15.6651,15.4618,15.6351,10138.430163439,0
+PTF.US,D,20170821,000000,15.5751,15.5751,15.3885,15.4818,24147.406320024,0
+PTF.US,D,20170822,000000,15.5151,15.7915,15.5151,15.7915,10864.532590061,0
+PTF.US,D,20170823,000000,15.7451,15.8715,15.7451,15.8681,7384.0416194805,0
+PTF.US,D,20170824,000000,15.8915,15.9048,15.7948,15.8248,13417.892776236,0
+PTF.US,D,20170825,000000,15.8428,15.8428,15.7151,15.7151,2958.417324993,0
+PTF.US,D,20170828,000000,15.7385,15.7981,15.7291,15.7981,10573.491534762,0
+PTF.US,D,20170829,000000,15.7155,15.9065,15.7018,15.9065,48267.808830793,0
+PTF.US,D,20170830,000000,15.985,16.121,15.9647,16.0977,33247.69003879,0
+PTF.US,D,20170831,000000,16.191,16.2194,16.1244,16.211,17552.476015425,0
+PTF.US,D,20170901,000000,16.3007,16.3007,16.211,16.2747,50518.126268669,0
+PTF.US,D,20170905,000000,16.281,16.281,15.9734,16.1287,10867.533013311,0
+PTF.US,D,20170906,000000,15.998,16.1244,15.998,16.116,6930.977708655,0
+PTF.US,D,20170907,000000,16.1164,16.1877,16.091,16.1577,10828.527511054,0
+PTF.US,D,20170908,000000,16.0564,16.0957,15.9834,15.9834,13897.960496316,0
+PTF.US,D,20170911,000000,16.2444,16.3207,16.2077,16.3207,25935.658577322,0
+PTF.US,D,20170912,000000,16.354,16.354,16.2444,16.271,5223.7368791205,0
+PTF.US,D,20170913,000000,16.2477,16.3104,16.2377,16.2877,24132.404203772,0
+PTF.US,D,20170914,000000,16.2924,16.3824,16.2924,16.2944,13162.856799943,0
+PTF.US,D,20170915,000000,16.354,16.4574,16.354,16.4374,21486.03089683,0
+PTF.US,D,20170918,000000,16.6107,16.7406,16.6107,16.6673,20435.882759155,0
+PTF.US,D,20170919,000000,16.7106,16.8216,16.6074,16.7873,52258.371753958,0
+PTF.US,D,20170920,000000,16.7139,16.7139,16.4474,16.5407,21146.983069524,0
+PTF.US,D,20170921,000000,16.4907,16.5007,16.324,16.4407,26766.77581771,0
+PTF.US,D,20170922,000000,16.494,16.5854,16.494,16.574,15920.245767153,0
+PTF.US,D,20170925,000000,16.362,16.3674,16.0877,16.1177,34384.85045073,0
+PTF.US,D,20170926,000000,16.2444,16.3067,16.1144,16.1564,14849.094666724,0
+PTF.US,D,20170927,000000,16.4207,16.6307,16.4007,16.5974,9499.340011083,0
+PTF.US,D,20170928,000000,16.5307,16.6377,16.5307,16.6074,13849.953724308,0
+PTF.US,D,20170929,000000,16.7173,16.8239,16.6706,16.7839,18446.602144074,0
+PTF.US,D,20171002,000000,16.9103,16.9869,16.8436,16.9229,88353.463457473,0
+PTF.US,D,20171003,000000,17.0136,17.0636,16.9736,17.0636,11329.598193888,0
+PTF.US,D,20171004,000000,17.0936,17.0936,16.9836,17.0636,9034.2744072555,0
+PTF.US,D,20171005,000000,17.1536,17.1536,17.0069,17.0903,10900.537669066,0
+PTF.US,D,20171006,000000,17.0536,17.1769,17.0469,17.1769,12001.693002,0
+PTF.US,D,20171009,000000,17.2436,17.2863,17.2069,17.2069,8704.2278497005,0
+PTF.US,D,20171010,000000,17.3136,17.3136,17.1719,17.2319,16124.274548187,0
+PTF.US,D,20171011,000000,17.2936,17.3832,17.2899,17.3832,10813.525394802,0
+PTF.US,D,20171012,000000,17.4298,17.5132,17.4298,17.4732,12955.827595659,0
+PTF.US,D,20171013,000000,17.5298,17.5385,17.5065,17.5265,6645.9374998575,0
+PTF.US,D,20171016,000000,17.6432,17.6432,17.5225,17.5362,12442.755219823,0
+PTF.US,D,20171017,000000,17.4898,17.5462,17.4765,17.4965,34393.851720481,0
+PTF.US,D,20171018,000000,17.4832,17.5732,17.4298,17.5732,14381.028639646,0
+PTF.US,D,20171019,000000,17.3633,17.4635,17.3633,17.4432,11482.619779663,0
+PTF.US,D,20171020,000000,17.5665,17.6722,17.5665,17.6282,17336.445541389,0
+PTF.US,D,20171023,000000,17.6332,17.6932,17.5505,17.5645,9835.387415139,0
+PTF.US,D,20171024,000000,17.6025,17.6998,17.6025,17.6372,11401.6083519,0
+PTF.US,D,20171025,000000,17.5942,17.5942,17.3765,17.4368,5484.773701914,0
+PTF.US,D,20171026,000000,17.3832,17.4698,17.3832,17.4602,13246.868650957,0
+PTF.US,D,20171027,000000,17.5052,17.7232,17.4765,17.7232,15761.223334877,0
+PTF.US,D,20171030,000000,17.6998,17.6998,17.5798,17.6138,23892.370343731,0
+PTF.US,D,20171031,000000,17.7165,17.8898,17.7165,17.8865,17765.50606621,0
+PTF.US,D,20171101,000000,17.8932,17.9162,17.5198,17.5838,32593.597770181,0
+PTF.US,D,20171102,000000,17.5798,17.7175,17.5598,17.7032,16682.35327278,0
+PTF.US,D,20171103,000000,17.8415,18.0228,17.8232,18.0195,71053.022995091,0
+PTF.US,D,20171106,000000,18.1161,18.1261,18.0395,18.1261,23514.317014169,0
+PTF.US,D,20171107,000000,18.1861,18.1861,17.9495,17.9612,26613.754231935,0
+PTF.US,D,20171108,000000,18.0128,18.0495,17.9262,18.0495,50065.062357843,0
+PTF.US,D,20171109,000000,17.8832,17.8832,17.6132,17.7302,39467.567437077,0
+PTF.US,D,20171110,000000,17.8832,17.9368,17.8665,17.9368,6003.8469242505,0
+PTF.US,D,20171113,000000,17.8565,17.9922,17.8465,17.9922,11149.572798858,0
+PTF.US,D,20171114,000000,17.9828,17.9962,17.8998,17.9962,41918.913232735,0
+PTF.US,D,20171115,000000,17.8635,17.9195,17.8632,17.8965,15593.199632849,0
+PTF.US,D,20171116,000000,17.9728,18.2927,17.9728,18.2671,23763.35214396,0
+PTF.US,D,20171117,000000,18.2527,18.2861,18.2127,18.2661,24981.523983663,0
+PTF.US,D,20171120,000000,18.4294,18.4837,18.3594,18.4591,27561.887979093,0
+PTF.US,D,20171121,000000,18.6794,18.7691,18.6794,18.7591,27675.904062612,0
+PTF.US,D,20171122,000000,18.7923,18.7923,18.5957,18.6337,28459.014530992,0
+PTF.US,D,20171124,000000,18.7324,18.7781,18.7324,18.7781,7044.993792174,0
+PTF.US,D,20171127,000000,18.7324,18.7324,18.5801,18.5824,21609.048250101,0
+PTF.US,D,20171128,000000,18.5724,18.6124,18.4494,18.5591,17705.4976012,0
+PTF.US,D,20171129,000000,18.3557,18.3557,17.6198,17.7942,21200.990688033,0
+PTF.US,D,20171130,000000,17.8898,17.9595,17.8532,17.8532,15524.189898087,0
+PTF.US,D,20171201,000000,17.7265,17.7265,17.2503,17.6498,37049.226297174,0
+PTF.US,D,20171204,000000,17.8232,17.8232,17.0469,17.0469,57731.14376287,0
+PTF.US,D,20171205,000000,16.9236,17.3752,16.9236,17.1589,16076.267776179,0
+PTF.US,D,20171206,000000,17.2069,17.2373,17.1769,17.2136,213828.16337013,0
+PTF.US,D,20171207,000000,17.2369,17.5198,17.2369,17.4848,20528.895879921,0
+PTF.US,D,20171208,000000,17.6298,17.7098,17.4432,17.4525,21987.101579664,0
+PTF.US,D,20171211,000000,17.3998,17.4965,17.3998,17.4965,21708.062217368,0
+PTF.US,D,20171212,000000,17.4665,17.4665,17.3453,17.3503,9985.408577664,0
+PTF.US,D,20171213,000000,17.4365,17.5365,17.4365,17.4535,15950.249999658,0
+PTF.US,D,20171214,000000,17.4762,17.5232,17.4632,17.5198,13150.855106941,0
+PTF.US,D,20171215,000000,17.5332,17.6798,17.5165,17.6698,7834.1051070555,0
+PTF.US,D,20171218,000000,17.8098,17.8732,17.8032,17.8732,21711.062640618,0
+PTF.US,D,20171219,000000,17.8598,17.9362,17.7432,17.7432,5958.840575493,0
+PTF.US,D,20171220,000000,17.7972,17.7972,17.6898,17.7402,9007.270598001,0
+PTF.US,D,20171221,000000,17.8365,17.8365,17.6842,17.6875,14789.086201714,0
+PTF.US,D,20171222,000000,17.5768,17.5965,17.5598,17.5838,16352.306715225,0
+PTF.US,D,20171226,000000,17.4698,17.5665,17.4165,17.4698,13933.965575322,0
+PTF.US,D,20171227,000000,17.4232,17.6162,17.4232,17.5648,8395.184254899,0
+PTF.US,D,20171228,000000,17.5932,17.5998,17.5698,17.5765,4122.581546187,0
+PTF.US,D,20171229,000000,17.5445,17.5832,17.5445,17.5515,11326.597770637,0
+PTF.US,D,20180102,000000,17.5532,17.5768,17.4772,17.5768,16286.297403714,0
+PTF.US,D,20180103,000000,17.5598,17.8428,17.5598,17.8428,30202.260439533,0
+PTF.US,D,20180104,000000,17.9795,18.0125,17.9328,17.9468,10594.494497515,0
+PTF.US,D,20180105,000000,18.0628,18.0735,18.0365,18.0735,6417.9053328195,0
+PTF.US,D,20180108,000000,18.1361,18.2354,18.0861,18.2341,16865.37909106,0
+PTF.US,D,20180109,000000,18.2427,18.2427,18.1461,18.1627,31120.389954186,0
+PTF.US,D,20180110,000000,18.0695,18.0695,17.9928,18.0495,5064.714446844,0
+PTF.US,D,20180111,000000,18.1594,18.1794,18.0991,18.1761,11125.569412854,0
+PTF.US,D,20180112,000000,18.2097,18.3627,18.2094,18.3461,115930.35355282,0
+PTF.US,D,20180116,000000,18.3761,18.5091,18.1627,18.2161,16778.366816796,0
+PTF.US,D,20180117,000000,18.3494,18.4791,18.3461,18.4661,4680.66027078,0
+PTF.US,D,20180118,000000,18.5691,18.6144,18.5107,18.6144,10324.456404971,0
+PTF.US,D,20180119,000000,18.5857,18.7227,18.5857,18.7157,13783.944412797,0
+PTF.US,D,20180122,000000,18.7856,18.809,18.6691,18.809,11734.655332705,0
+PTF.US,D,20180123,000000,18.921,18.969,18.9056,18.959,5817.8206827195,0
+PTF.US,D,20180124,000000,18.9206,18.9206,18.7061,18.7324,8491.197798915,0
+PTF.US,D,20180125,000000,18.7774,18.8623,18.7291,18.7291,7732.0907165385,0
+PTF.US,D,20180126,000000,18.9366,19.0986,18.8943,19.0886,37655.311793775,0
+PTF.US,D,20180129,000000,18.9853,18.9886,18.8623,18.8623,13045.840293174,0
+PTF.US,D,20180130,000000,18.6924,18.8856,18.6924,18.8356,13810.948222052,0
+PTF.US,D,20180131,000000,18.8956,18.9386,18.8956,18.9133,4830.681433305,0
+PTF.US,D,20180201,000000,18.7824,18.9153,18.7407,18.7457,12808.806856384,0
+PTF.US,D,20180202,000000,18.5364,18.5844,18.3694,18.3861,14125.992663354,0
+PTF.US,D,20180205,000000,18.1861,18.4261,17.6632,17.6632,73246.332391206,0
+PTF.US,D,20180206,000000,17.5198,17.9685,17.1093,17.9362,45621.435523853,0
+PTF.US,D,20180207,000000,17.9362,18.1087,17.9362,17.9962,11884.676495231,0
+PTF.US,D,20180208,000000,18.0328,18.0328,17.3069,17.3069,14447.037951157,0
+PTF.US,D,20180209,000000,17.6465,17.7692,17.0073,17.7232,29683.187217197,0
+PTF.US,D,20180212,000000,17.8098,17.9995,17.6265,17.9315,13369.886004228,0
+PTF.US,D,20180213,000000,18.0927,18.0961,18.0927,18.0927,13630.922827021,0
+PTF.US,D,20180214,000000,18.2627,18.5091,18.2127,18.4957,45288.388543047,0
+PTF.US,D,20180215,000000,18.6757,18.8823,18.6757,18.8823,20540.897572923,0
+PTF.US,D,20180216,000000,18.8356,18.9656,18.8356,18.9096,10168.434395944,0
+PTF.US,D,20180220,000000,18.7291,19.024,18.7291,18.9053,8227.160552871,0
+PTF.US,D,20180221,000000,18.9016,18.949,18.8556,18.8556,29290.131771381,0
+PTF.US,D,20180222,000000,18.8756,18.939,18.809,18.8456,18533.614418339,0
+PTF.US,D,20180223,000000,18.919,19.0733,18.899,19.0733,10255.446670209,0
+PTF.US,D,20180226,000000,19.282,19.3553,19.212,19.3053,19946.813769324,0
+PTF.US,D,20180227,000000,19.402,19.4353,19.243,19.252,17693.495908198,0
+PTF.US,D,20180228,000000,19.3253,19.3806,19.1753,19.1753,12190.719666782,0
+PTF.US,D,20180301,000000,19.132,19.132,18.7794,18.819,11821.66760697,0
+PTF.US,D,20180302,000000,18.6957,19.172,18.6924,19.172,5907.8333802345,0
+PTF.US,D,20180305,000000,19.022,19.3553,19.022,19.3186,10747.516083291,0
+PTF.US,D,20180306,000000,19.4453,19.5182,19.3853,19.5182,13378.887273979,0
+PTF.US,D,20180307,000000,19.5315,19.7515,19.5299,19.7515,21152.983916025,0
+PTF.US,D,20180308,000000,19.8492,19.8682,19.7499,19.8682,6528.920993088,0
+PTF.US,D,20180309,000000,20.0285,20.1579,20.0282,20.1579,9661.36286661,0
+PTF.US,D,20180312,000000,20.2524,20.3111,20.2194,20.2644,3276.462189546,0
+PTF.US,D,20180313,000000,20.2811,20.2854,19.9899,20.0445,14741.079429707,0
+PTF.US,D,20180314,000000,20.1479,20.2005,20.0182,20.1219,18560.618227593,0
+PTF.US,D,20180315,000000,20.1642,20.1679,20.0099,20.1012,15581.197939846,0
+PTF.US,D,20180316,000000,20.0579,20.0919,20.0579,20.0919,5481.7732786635,0
+PTF.US,D,20180319,000000,19.9815,19.9815,19.5715,19.7782,23778.354260212,0
+PTF.US,D,20180320,000000,19.7982,20.0819,19.7982,20.0182,15650.207674608,0
+PTF.US,D,20180321,000000,20.1045,20.2478,19.9849,20.0645,12658.785693859,0
+PTF.US,D,20180322,000000,20.0412,20.0412,19.6049,19.6582,29275.129655128,0
+PTF.US,D,20180323,000000,19.6149,19.6149,19.0453,19.0453,11056.559678092,0
+PTF.US,D,20180326,000000,19.3186,19.6029,19.2286,19.6029,11014.553752585,0
+PTF.US,D,20180327,000000,19.6315,19.6492,18.8856,18.9323,30463.297262326,0
+PTF.US,D,20180328,000000,19.0253,19.0253,18.6124,18.6124,28699.048391032,0
+PTF.US,D,20180329,000000,18.7257,19.1783,18.6924,19.072,5007.7064050845,0
+PTF.US,D,20180402,000000,18.992,18.992,18.4424,18.5357,12430.753526821,0
+PTF.US,D,20180403,000000,18.5724,18.7324,18.4491,18.7057,18860.660552643,0
+PTF.US,D,20180404,000000,18.1694,18.9456,18.0528,18.9456,46584.571387263,0
+PTF.US,D,20180405,000000,19.1586,19.1586,18.876,18.9386,11404.608775151,0
+PTF.US,D,20180406,000000,18.8536,18.8536,18.4734,18.4734,5730.808408455,0
+PTF.US,D,20180409,000000,18.8156,18.8456,18.5934,18.5934,11095.565180349,0
+PTF.US,D,20180410,000000,18.8256,19.052,18.8073,19.052,6672.941309112,0
+PTF.US,D,20180411,000000,19.0403,19.15,18.992,19.0403,11839.670146473,0
+PTF.US,D,20180412,000000,19.3253,19.405,19.3253,19.3553,23037.249717339,0
+PTF.US,D,20180413,000000,19.1286,19.2386,19.1103,19.146,5988.844807998,0
+PTF.US,D,20180416,000000,19.1886,19.303,19.1186,19.303,12199.720936533,0
+PTF.US,D,20180417,000000,19.4843,19.8282,19.4843,19.7882,22176.128244445,0
+PTF.US,D,20180418,000000,19.8215,19.8849,19.6452,19.8615,7267.025112711,0
+PTF.US,D,20180419,000000,19.6115,19.6115,19.4656,19.4656,9745.374717624,0
+PTF.US,D,20180420,000000,19.3956,19.3956,19.2053,19.262,15458.180586576,0
+PTF.US,D,20180423,000000,19.272,19.2853,19.088,19.088,28200.978131449,0
+PTF.US,D,20180424,000000,18.919,18.919,18.4857,18.6124,8794.2405472155,0
+PTF.US,D,20180425,000000,18.7491,18.7491,18.4094,18.4791,6417.9053328195,0
+PTF.US,D,20180426,000000,18.839,18.9256,18.7923,18.9256,6108.861738018,0
+PTF.US,D,20180427,000000,19.0603,19.0603,19.0603,19.0603,864.121896144,0
+PTF.US,D,20180430,000000,18.7077,18.9053,18.7077,18.7077,125255.66901537,0
+PTF.US,D,20180501,000000,18.5784,18.7707,18.5661,18.7457,7498.0577029995,0
+PTF.US,D,20180502,000000,18.9986,18.9986,18.954,18.9986,6696.944695116,0
+PTF.US,D,20180503,000000,18.7357,19.0236,18.6611,19.0236,3858.544300143,0
+PTF.US,D,20180504,000000,19.002,19.4623,19.002,19.4353,6543.9231093405,0
+PTF.US,D,20180507,000000,19.5749,19.7782,19.5749,19.6815,54271.655755044,0
+PTF.US,D,20180508,000000,19.7082,19.8249,19.5652,19.8052,25794.638684548,0
+PTF.US,D,20180509,000000,19.8949,20.0445,19.8215,20.0215,46107.504090433,0
+PTF.US,D,20180510,000000,20.2244,20.3011,20.1409,20.2978,64551.105811257,0
+PTF.US,D,20180511,000000,20.2064,20.2961,20.1049,20.1455,15806.229683634,0
+PTF.US,D,20180514,000000,20.4911,20.4911,19.9215,19.9215,29515.163515169,0
+PTF.US,D,20180515,000000,20.7908,20.7908,19.7049,19.7615,62162.768903859,0
+PTF.US,D,20180516,000000,20.0249,20.0545,19.8782,19.9949,13018.83648392,0
+PTF.US,D,20180517,000000,20.0182,20.0965,19.9782,19.9859,24732.488853871,0
+PTF.US,D,20180518,000000,20.0072,20.0072,19.9685,19.9829,4578.645880263,0
+PTF.US,D,20180521,000000,19.9882,20.2114,19.9882,20.0579,14873.098052728,0
+PTF.US,D,20180522,000000,20.3378,20.3378,19.8415,19.8415,10660.503809026,0
+PTF.US,D,20180523,000000,19.7982,19.9715,19.7982,19.9715,7270.0255359615,0
+PTF.US,D,20180524,000000,20.1419,20.1679,19.9349,20.0779,11428.612161155,0
+PTF.US,D,20180525,000000,20.0049,20.1845,20.0049,20.1012,9892.3954568985,0
+PTF.US,D,20180529,000000,20.2344,20.2344,20.0182,20.1879,20876.944976979,0
+PTF.US,D,20180530,000000,20.1912,20.4444,20.1912,20.4411,10825.527087804,0
+PTF.US,D,20180531,000000,20.4578,20.4778,20.3314,20.3314,111342.7064028,0
+PTF.US,D,20180601,000000,20.4844,20.6474,20.4844,20.6474,13783.944412797,0
+PTF.US,D,20180604,000000,20.7958,20.9207,20.7958,20.8911,9403.326467067,0
+PTF.US,D,20180605,000000,20.9807,21.117,20.919,21.0647,30865.353977893,0
+PTF.US,D,20180606,000000,21.187,21.187,21,21.167,194529.44102292,0
+PTF.US,D,20180607,000000,21.167,21.167,20.5441,20.6994,27495.878667582,0
+PTF.US,D,20180608,000000,20.5941,20.8071,20.5941,20.8071,13969.970654328,0
+PTF.US,D,20180611,000000,21.0707,21.0707,20.8541,20.944,20429.881912654,0
+PTF.US,D,20180612,000000,21.0543,21.267,21.0457,21.267,27324.854542303,0
+PTF.US,D,20180613,000000,21.4703,21.4703,21.2303,21.272,26406.725027651,0
+PTF.US,D,20180614,000000,21.4537,21.5663,21.417,21.437,32221.545287119,0
+PTF.US,D,20180615,000000,21.467,21.467,21.22,21.3753,25029.530755671,0
+PTF.US,D,20180618,000000,21.317,21.5786,21.317,21.5537,17861.519610226,0
+PTF.US,D,20180619,000000,21.347,21.347,21.0703,21.3103,20579.903075179,0
+PTF.US,D,20180620,000000,21.4803,21.537,21.421,21.421,23373.297121395,0
+PTF.US,D,20180621,000000,21.497,21.497,21.1237,21.1403,13453.897855242,0
+PTF.US,D,20180622,000000,21.4103,21.4103,20.7745,20.7901,16895.383323566,0
+PTF.US,D,20180625,000000,20.6238,20.6238,19.8943,20.0326,17993.538233248,0
+PTF.US,D,20180626,000000,20.0539,20.2673,20.0539,20.1852,32788.625281464,0
+PTF.US,D,20180627,000000,20.3204,20.3204,19.7105,19.7572,94177.284986694,0
+PTF.US,D,20180628,000000,19.7139,19.9139,19.6902,19.9139,4107.5794299345,0
+PTF.US,D,20180629,000000,20.0405,20.0627,19.9705,19.9705,11086.563910598,0
+PTF.US,D,20180702,000000,19.7172,20.2304,19.7172,20.2304,85944.123587322,0
+PTF.US,D,20180703,000000,20.1555,20.3319,20.1075,20.1075,17177.423109113,0
+PTF.US,D,20180705,000000,20.0805,20.4104,20.0805,20.4104,215418.3876929,0
+PTF.US,D,20180706,000000,20.5471,20.7534,20.5471,20.7438,30241.265941789,0
+PTF.US,D,20180709,000000,20.7004,20.8038,20.6571,20.8038,9019.272291003,0
+PTF.US,D,20180710,000000,20.8771,20.8771,20.7804,20.7804,8365.180022394,0
+PTF.US,D,20180711,000000,20.7804,20.8138,20.7338,20.7384,10378.46402348,0
+PTF.US,D,20180712,000000,20.9137,21.187,20.9137,21.1737,9166.2930302775,0
+PTF.US,D,20180713,000000,21.277,21.277,21.0303,21.0988,7417.046275236,0
+PTF.US,D,20180716,000000,21.0137,21.0137,20.952,20.9697,6012.848194002,0
+PTF.US,D,20180717,000000,20.8771,21.3036,20.8771,21.2983,12952.827172408,0
+PTF.US,D,20180718,000000,21.1499,21.2937,21.1,21.2937,40970.779485577,0
+PTF.US,D,20180719,000000,21.3137,21.3437,21.2474,21.2737,15656.208521109,0
+PTF.US,D,20180720,000000,21.427,21.427,21.1603,21.167,17750.503949958,0
+PTF.US,D,20180723,000000,21.0803,21.247,20.9485,21.2322,16421.316449986,0
+PTF.US,D,20180724,000000,21.0935,21.0935,20.8671,20.8671,5304.748306884,0
+PTF.US,D,20180725,000000,20.9937,21.4237,20.9937,21.407,32602.599039933,0
+PTF.US,D,20180726,000000,21.397,21.5503,21.2981,21.4509,14660.068001943,0
+PTF.US,D,20180727,000000,21.9302,21.9302,20.6404,20.6938,21191.989418282,0
+PTF.US,D,20180730,000000,20.3438,20.377,19.9805,19.9839,17852.518340475,0
+PTF.US,D,20180731,000000,20.0672,20.0672,19.8439,19.9572,46029.49308592,0
+PTF.US,D,20180801,000000,19.9272,20.4638,19.9272,20.4638,13561.91309226,0
+PTF.US,D,20180802,000000,20.5471,20.9133,20.5471,20.8691,18092.552200515,0
+PTF.US,D,20180803,000000,21.0003,21.0003,20.5638,20.6538,9916.3988429025,0
+PTF.US,D,20180806,000000,20.7812,20.987,20.7774,20.9628,26679.763543446,0
+PTF.US,D,20180807,000000,21.2837,21.3137,21.2337,21.2737,25251.562076208,0
+PTF.US,D,20180808,000000,21.2203,21.2637,21.1751,21.1751,35468.00324416,0
+PTF.US,D,20180809,000000,21.047,21.3646,21.047,21.1903,27975.946387662,0
+PTF.US,D,20180810,000000,20.947,21.2787,20.947,21.2103,13291.874999715,0
+PTF.US,D,20180813,000000,21.1837,21.417,21.059,21.0837,13609.919864268,0
+PTF.US,D,20180814,000000,21.247,21.297,21.0837,21.297,16403.313910483,0
+PTF.US,D,20180815,000000,21.057,21.1682,20.8296,21.017,54865.739558643,0
+PTF.US,D,20180816,000000,21.107,21.2037,21.0903,21.1537,19583.762556013,0
+PTF.US,D,20180817,000000,21.027,21.1403,21.027,21.0737,10420.469948986,0
+PTF.US,D,20180820,000000,21.0603,21.2703,21.0603,21.257,8155.150394859,0
+PTF.US,D,20180821,000000,21.2203,21.4203,21.2203,21.297,5580.78724593,0
+PTF.US,D,20180822,000000,21.4637,21.5798,21.4636,21.5798,6660.93961611,0
+PTF.US,D,20180823,000000,21.8236,21.8899,21.6486,21.8142,10870.533436561,0
+PTF.US,D,20180824,000000,21.9369,22.1936,21.9369,22.1936,30493.301494831,0
+PTF.US,D,20180827,000000,22.2902,22.3236,22.1769,22.3036,20291.862443132,0
+PTF.US,D,20180828,000000,22.3202,22.4301,22.2329,22.4301,47226.66196287,0
+PTF.US,D,20180829,000000,22.3901,22.6468,22.3901,22.6035,16478.324491746,0
+PTF.US,D,20180830,000000,22.6768,22.7568,22.5468,22.5807,27948.942578407,0
+PTF.US,D,20180831,000000,22.5068,22.7064,22.4901,22.6735,16700.355812283,0
+PTF.US,D,20180904,000000,22.7168,22.8862,22.5801,22.8668,81836.544157387,0
+PTF.US,D,20180905,000000,22.8868,22.8868,22.0201,22.1869,156517.07886233,0
+PTF.US,D,20180906,000000,22.2902,22.2902,22.0502,22.1302,10525.484762754,0
+PTF.US,D,20180907,000000,22.0236,22.4961,22.0236,22.2581,76435.782306487,0
+PTF.US,D,20180910,000000,22.4468,22.4468,22.2472,22.4235,62177.771020111,0
+PTF.US,D,20180911,000000,22.4368,22.6368,22.4368,22.5801,28942.082674323,0
+PTF.US,D,20180912,000000,22.6435,22.6435,22.2459,22.4601,75688.676917113,0
+PTF.US,D,20180913,000000,22.6235,22.6979,22.4785,22.5183,16199.285129449,0
+PTF.US,D,20180914,000000,22.6601,22.7637,22.5376,22.6001,26943.80078949,0
+PTF.US,D,20180917,000000,22.4368,22.4368,21.8969,21.9036,34888.921556814,0
+PTF.US,D,20180918,000000,21.8802,22.2369,21.8802,22.1336,16775.366393546,0
+PTF.US,D,20180919,000000,22.1469,22.1469,21.5345,21.6922,61262.641928709,0
+PTF.US,D,20180920,000000,21.7369,21.8636,21.6269,21.8336,36293.119638048,0
+PTF.US,D,20180921,000000,21.7502,21.8502,21.5028,21.5078,31675.468255528,0
+PTF.US,D,20180924,000000,21.337,21.6033,21.3203,21.5837,65445.231939906,0
+PTF.US,D,20180925,000000,21.7136,22.0002,21.7136,22.0002,25635.616252272,0
+PTF.US,D,20180926,000000,22.0302,22.0302,21.7613,21.7613,14810.089164468,0
+PTF.US,D,20180927,000000,21.9772,21.9772,21.8436,21.8777,19418.739277236,0
+PTF.US,D,20180928,000000,22.0402,22.0932,21.9689,22.0135,28933.081404571,0
+PTF.US,D,20181001,000000,22.0802,22.1169,21.682,21.7069,15338.163656556,0
+PTF.US,D,20181002,000000,21.597,21.597,21.2006,21.2006,20387.875987147,0
+PTF.US,D,20181003,000000,21.3237,21.5203,21.297,21.4603,51688.291336364,0
+PTF.US,D,20181004,000000,21.337,21.337,20.8162,20.9803,24927.516365154,0
+PTF.US,D,20181005,000000,21.0004,21.0837,20.4271,20.8524,65520.242521168,0
+PTF.US,D,20181008,000000,20.5704,20.5804,19.8389,20.1572,49305.955275466,0
+PTF.US,D,20181009,000000,20.0105,20.3371,19.9705,20.0739,35846.056573724,0
+PTF.US,D,20181010,000000,19.7772,19.7772,18.914,18.934,149100.0325871,0
+PTF.US,D,20181011,000000,18.794,19.1473,18.5407,18.5441,146561.67451717,0
+PTF.US,D,20181012,000000,19.1773,19.2173,18.7906,19.0272,25071.536681178,0
+PTF.US,D,20181015,000000,18.9943,19.1176,18.8432,19.0806,18923.669440904,0
+PTF.US,D,20181016,000000,19.1873,19.9005,19.1806,19.8539,20762.92889346,0
+PTF.US,D,20181017,000000,19.9305,19.9305,19.6448,19.7805,8773.237584462,0
+PTF.US,D,20181018,000000,19.5205,19.5395,19.274,19.2806,8929.259593488,0
+PTF.US,D,20181019,000000,19.4106,19.4106,18.6741,18.6974,24243.41986404,0
+PTF.US,D,20181022,000000,18.7707,19.1073,18.7707,19.021,10708.510581034,0
+PTF.US,D,20181023,000000,18.5574,18.9508,18.3941,18.904,17429.458662154,0
+PTF.US,D,20181024,000000,18.7679,18.7679,17.9639,17.9708,32710.614276951,0
+PTF.US,D,20181025,000000,18.0841,18.4977,18.0276,18.4541,102773.49759938,0
+PTF.US,D,20181026,000000,17.9775,18.4374,17.8042,18.0941,101312.29147638,0
+PTF.US,D,20181029,000000,18.2941,18.505,17.5242,17.7975,40535.718114255,0
+PTF.US,D,20181030,000000,17.6108,18.2534,17.6108,18.2534,17504.469243417,0
+PTF.US,D,20181031,000000,18.7607,19.0543,18.7033,18.9107,54784.728130879,0
+PTF.US,D,20181101,000000,19.004,19.2806,18.7432,19.2734,22998.244215083,0
+PTF.US,D,20181102,000000,19.2573,19.3089,19.0015,19.093,15239.149689289,0
+PTF.US,D,20181105,000000,18.7918,18.7919,18.5174,18.7141,263149.12076185,0
+PTF.US,D,20181106,000000,18.7607,18.9873,18.6841,18.6974,28287.990405714,0
+PTF.US,D,20181107,000000,18.9673,19.7705,18.9673,19.7705,61568.68510026,0
+PTF.US,D,20181108,000000,19.9639,19.9639,19.5039,19.5072,15050.123024508,0
+PTF.US,D,20181109,000000,19.344,19.344,18.9006,19.1273,29872.213881978,0
+PTF.US,D,20181112,000000,19.2273,19.2273,18.2441,18.3907,63831.004231137,0
+PTF.US,D,20181113,000000,18.5307,18.7474,18.2841,18.3445,39272.539925794,0
+PTF.US,D,20181114,000000,18.5274,18.6541,18.1941,18.2441,66603.395314599,0
+PTF.US,D,20181115,000000,18.1907,18.839,18.1907,18.7773,71998.156318998,0
+PTF.US,D,20181116,000000,18.5574,18.7274,18.4124,18.7197,23355.294581892,0
+PTF.US,D,20181119,000000,18.5474,18.5474,17.1876,17.2476,91302.879512715,0
+PTF.US,D,20181120,000000,16.8109,17.2729,16.5577,17.0043,54976.755218912,0
+PTF.US,D,20181121,000000,17.2676,17.4471,17.2003,17.3449,66804.423672383,0
+PTF.US,D,20181123,000000,17.1609,17.5424,17.1609,17.4342,10900.537669066,0
+PTF.US,D,20181126,000000,17.5809,18.0208,17.5809,17.9675,15230.148419538,0
+PTF.US,D,20181127,000000,17.8175,17.9708,17.7775,17.7775,28176.974745445,0
+PTF.US,D,20181128,000000,17.9508,18.6374,17.9508,18.6041,10183.436512197,0
+PTF.US,D,20181129,000000,18.5474,18.8084,18.4907,18.7493,11380.605389146,0
+PTF.US,D,20181130,000000,18.934,18.934,18.7274,18.8573,17576.479401429,0
+PTF.US,D,20181203,000000,19.264,19.3673,19.0642,19.304,14128.993086604,0
+PTF.US,D,20181204,000000,19.1473,19.1473,18.3407,18.3607,9145.290067524,0
+PTF.US,D,20181206,000000,17.9708,18.517,17.9708,18.4774,14204.003667867,0
+PTF.US,D,20181207,000000,18.6891,18.6891,17.9794,18.0142,10921.54063182,0
+PTF.US,D,20181210,000000,17.9975,18.3327,17.9975,18.3038,15854.236455642,0
+PTF.US,D,20181211,000000,18.7707,18.7707,18.2107,18.3441,46992.628949331,0
+PTF.US,D,20181212,000000,18.9558,18.9558,18.6641,18.6641,57908.16873465,0
+PTF.US,D,20181213,000000,18.7541,18.7541,18.5381,18.5807,10000.410693916,0
+PTF.US,D,20181214,000000,18.3503,18.4707,18.1841,18.1841,17048.404909341,0
+PTF.US,D,20181217,000000,18.0907,18.0907,17.3775,17.4708,30892.357787148,0
+PTF.US,D,20181218,000000,17.7585,17.8375,17.5782,17.6842,21453.026241075,0
+PTF.US,D,20181219,000000,17.9008,18.1107,17.4075,17.5042,25494.596359499,0
+PTF.US,D,20181220,000000,17.3309,17.3609,16.5544,16.9476,128424.1159679,0
+PTF.US,D,20181221,000000,16.8143,16.8143,16.16,16.251,41090.796415597,0
+PTF.US,D,20181224,000000,16.0477,16.2705,15.9011,16.1077,41972.920851244,0
+PTF.US,D,20181226,000000,16.43,16.9609,16.1977,16.9609,130875.46176356,0
+PTF.US,D,20181227,000000,16.7976,17.1576,16.7549,17.1443,18539.61526484,0
+PTF.US,D,20181228,000000,17.4475,17.6775,17.1643,17.3472,20294.862866382,0
+PTF.US,D,20181231,000000,17.5108,17.6543,17.4942,17.5542,18710.639390118,0
+PTF.US,D,20190102,000000,17.3443,17.457,17.2209,17.4112,13105.848758184,0
+PTF.US,D,20190103,000000,17.2346,17.2346,16.8109,16.8823,10051.417889175,0
+PTF.US,D,20190104,000000,17.3708,17.7408,17.3708,17.6264,22506.174802,0
+PTF.US,D,20190107,000000,17.6342,18.2841,17.6342,18.1871,20219.85228512,0
+PTF.US,D,20190108,000000,18.2007,18.4707,18.1846,18.4407,9328.3158858045,0
+PTF.US,D,20190109,000000,18.6007,18.6007,18.4304,18.4841,55333.805585721,0
+PTF.US,D,20190110,000000,18.2641,18.5141,18.2407,18.5141,10648.502116024,0
+PTF.US,D,20190111,000000,18.5042,18.6619,18.5042,18.5507,9736.3734478725,0
+PTF.US,D,20190114,000000,18.3441,18.3441,18.2641,18.3274,84632.938626854,0
+PTF.US,D,20190115,000000,18.6337,18.7324,18.6334,18.6441,16973.394328078,0
+PTF.US,D,20190116,000000,18.8273,18.8273,18.6189,18.6375,24831.502821138,0
+PTF.US,D,20190117,000000,18.7246,18.8644,18.7246,18.8644,6231.8790912885,0
+PTF.US,D,20190118,000000,19.0606,19.2473,18.9973,19.2276,30346.280755557,0
+PTF.US,D,20190122,000000,19.054,19.1267,18.784,18.8706,49747.01749329,0
+PTF.US,D,20190123,000000,18.9806,19.2173,18.8277,18.974,22617.190462269,0
+PTF.US,D,20190124,000000,18.974,19.104,18.974,19.104,13312.877962468,0
+PTF.US,D,20190125,000000,19.174,19.5282,19.174,19.4573,141073.90039201,0
+PTF.US,D,20190128,000000,19.2173,19.3177,19.1343,19.2873,11638.641788689,0
+PTF.US,D,20190129,000000,19.1206,19.1506,19.0173,19.0755,23121.261568353,0
+PTF.US,D,20190130,000000,19.2673,19.6407,19.2673,19.6062,28399.006065982,0
+PTF.US,D,20190131,000000,19.9639,20.182,19.9639,20.0872,105560.89079909,0
+PTF.US,D,20190201,000000,20.1039,20.2638,19.9649,20.2359,41423.843396403,0
+PTF.US,D,20190204,000000,20.3138,20.5204,20.3138,20.4318,24816.500704886,0
+PTF.US,D,20190205,000000,20.4238,20.5738,20.3938,20.5243,73078.308689178,0
+PTF.US,D,20190206,000000,20.4604,20.4604,20.2411,20.3045,24870.508323395,0
+PTF.US,D,20190207,000000,20.2204,20.3294,20.0139,20.2538,7687.084367781,0
+PTF.US,D,20190208,000000,20.0239,20.4396,20.0239,20.4396,98695.922401947,0
+PTF.US,D,20190211,000000,20.8071,20.8071,20.4011,20.4211,21939.094807656,0
+PTF.US,D,20190212,000000,20.7171,20.8778,20.7171,20.8596,8563.207956927,0
+PTF.US,D,20190213,000000,21.187,21.187,20.7171,20.8004,82379.620765728,0
+PTF.US,D,20190214,000000,20.8538,20.9837,20.6638,20.9307,100988.24576533,0
+PTF.US,D,20190215,000000,21.057,21.086,20.8954,21.057,45240.381771039,0
+PTF.US,D,20190219,000000,20.9737,21.1937,20.9737,21.1543,37442.28174299,0
+PTF.US,D,20190220,000000,21.2737,21.3203,21.0214,21.1103,23766.35256721,0
+PTF.US,D,20190221,000000,21.1903,21.1903,20.8738,21.0254,51436.255783321,0
+PTF.US,D,20190222,000000,21.2203,21.4237,21.2203,21.4237,23361.295428393,0
+PTF.US,D,20190225,000000,21.567,21.5876,21.397,21.397,28101.964164183,0
+PTF.US,D,20190226,000000,21.347,21.417,21.224,21.297,12607.778498601,0
+PTF.US,D,20190227,000000,21.177,21.3237,21.1137,21.3237,41120.800648103,0
+PTF.US,D,20190228,000000,21.3117,21.4003,21.3003,21.3159,6264.883747044,0
+PTF.US,D,20190301,000000,21.5303,21.6037,21.3603,21.5965,7969.124153328,0
+PTF.US,D,20190304,000000,21.6636,21.6636,20.682,20.927,109254.41182046,0
+PTF.US,D,20190305,000000,20.917,21.0337,20.7404,21.0337,14648.066308941,0
+PTF.US,D,20190306,000000,20.987,20.987,20.7104,20.7638,19700.779062783,0
+PTF.US,D,20190307,000000,20.6638,21.0064,20.6438,20.7804,18968.675789661,0
+PTF.US,D,20190308,000000,20.4838,20.7693,20.2538,20.7504,25722.628526537,0
+PTF.US,D,20190311,000000,21.26,21.4003,21.1337,21.3537,14819.090434219,0
+PTF.US,D,20190312,000000,21.3314,21.5803,21.317,21.4614,21257.998729792,0
+PTF.US,D,20190313,000000,21.517,21.7833,21.517,21.6379,17138.417606856,0
+PTF.US,D,20190314,000000,21.7802,21.9969,21.7802,21.9588,11164.57491511,0
+PTF.US,D,20190315,000000,21.9802,22.1597,21.9802,22.0569,13921.96388232,0
+PTF.US,D,20190318,000000,22.2302,22.2436,21.9802,22.2138,248273.02228587,0
+PTF.US,D,20190319,000000,22.2269,22.4575,22.1669,22.3951,84377.902650561,0
+PTF.US,D,20190320,000000,22.4312,22.6468,22.2102,22.5368,27645.899830107,0
+PTF.US,D,20190321,000000,22.4635,23.1695,22.4635,23.1337,31468.439051244,0
+PTF.US,D,20190322,000000,23.09,23.09,22.3668,22.3668,67617.538373268,0
+PTF.US,D,20190325,000000,22.1873,22.5135,22.1091,22.4135,31165.396302943,0
+PTF.US,D,20190326,000000,22.6523,22.7604,22.4535,22.4996,46596.573080265,0
+PTF.US,D,20190327,000000,22.4435,22.4635,21.9511,22.1636,21828.079147387,0
+PTF.US,D,20190328,000000,22.2836,22.462,22.1383,22.3484,19301.722770466,0
+PTF.US,D,20190329,000000,22.6301,22.6301,22.4068,22.5968,12664.78654036,0
+PTF.US,D,20190401,000000,22.8001,22.8362,22.6246,22.7835,39632.590715855,0
+PTF.US,D,20190402,000000,22.5727,22.884,22.5727,22.8835,12199.720936533,0
+PTF.US,D,20190403,000000,23.0834,23.1396,22.9388,23.0168,30871.354824395,0
+PTF.US,D,20190404,000000,22.9668,22.9668,22.0923,22.2631,63605.972487349,0
+PTF.US,D,20190405,000000,22.421,22.4435,22.2642,22.3002,38204.389248616,0
+PTF.US,D,20190408,000000,22.1969,22.3012,22.0057,22.3002,16805.37062605,0
+PTF.US,D,20190409,000000,22.4291,22.4668,22.3885,22.4135,10876.534283062,0
+PTF.US,D,20190410,000000,22.5668,22.7985,22.5635,22.7635,25761.634028793,0
+PTF.US,D,20190411,000000,22.7635,22.9228,22.6668,22.9168,86451.195116656,0
+PTF.US,D,20190412,000000,23.0168,23.0168,22.8201,22.9263,17900.525112483,0
+PTF.US,D,20190415,000000,23.0775,23.12,22.8035,23.0045,20561.900535677,0
+PTF.US,D,20190416,000000,23.16,23.16,22.7427,22.7867,25878.650535562,0
+PTF.US,D,20190417,000000,22.7468,22.7668,22.4034,22.4601,26076.678470095,0
+PTF.US,D,20190418,000000,22.3531,22.3601,22.0233,22.3102,54937.749716655,0
+PTF.US,D,20190422,000000,22.2869,22.8468,22.2869,22.8468,483323.17930679,0
+PTF.US,D,20190423,000000,22.9501,23.3034,22.9501,23.246,252854.66858939,0
+PTF.US,D,20190424,000000,23.3134,23.47,23.2504,23.2734,65295.210777381,0
+PTF.US,D,20190425,000000,23.28,23.5334,23.2101,23.4512,63263.924236792,0
+PTF.US,D,20190426,000000,23.4467,23.7267,23.2939,23.7267,40067.652087177,0
+PTF.US,D,20190429,000000,23.8033,23.9966,23.7733,23.8283,61556.683407258,0
+PTF.US,D,20190430,000000,23.8666,23.9833,23.6534,23.9266,45093.361031764,0
+PTF.US,D,20190501,000000,23.9966,24.0206,23.5245,23.5284,133182.78724319,0
+PTF.US,D,20190502,000000,23.4667,23.7601,23.1813,23.5034,39524.575478837,0
+PTF.US,D,20190503,000000,23.5234,23.7866,23.31,23.7434,55132.777227937,0
+PTF.US,D,20190506,000000,22.9868,23.8466,22.9868,23.8115,68073.602707344,0
+PTF.US,D,20190507,000000,23.46,23.6039,23.0335,23.2634,112920.92903257,0
+PTF.US,D,20190508,000000,23.23,23.5267,23.16,23.4067,78272.041335794,0
+PTF.US,D,20190509,000000,23.1667,23.5634,22.7568,23.52,143777.28174071,0
+PTF.US,D,20190510,000000,23.58,23.6574,22.8735,23.5872,72679.252396861,0
+PTF.US,D,20190513,000000,23.0834,23.0834,22.4135,22.4368,205375.97107347,0
+PTF.US,D,20190514,000000,22.5735,23.0947,22.5735,23.0567,45864.469807143,0
+PTF.US,D,20190515,000000,22.7768,23.4402,22.7768,23.4067,52750.44116704,0
+PTF.US,D,20190516,000000,23.4734,24.1393,23.4734,24.0699,133461.82660549,0
+PTF.US,D,20190517,000000,23.8299,24.1066,23.6719,23.7268,130260.37499721,0
+PTF.US,D,20190520,000000,23.4434,23.49,23.0585,23.2367,51397.250281065,0
+PTF.US,D,20190521,000000,23.5034,23.62,23.5034,23.5967,58529.256347503,0
+PTF.US,D,20190522,000000,23.3867,23.7926,23.3867,23.5567,63221.918311285,0
+PTF.US,D,20190523,000000,23.2234,23.2234,22.8035,22.9768,36917.207674152,0
+PTF.US,D,20190524,000000,23.07,23.31,23.0584,23.2067,55780.868650046,0
+PTF.US,D,20190528,000000,23.3034,23.5683,23.1734,23.1734,67044.457532423,0
+PTF.US,D,20190529,000000,23.0634,23.0767,22.7535,22.7602,56846.018903973,0
+PTF.US,D,20190530,000000,22.9535,23.0847,22.9535,23.0538,17855.518763726,0
+PTF.US,D,20190531,000000,22.7801,23.1607,22.7668,22.8738,291782.15984137,0
+PTF.US,D,20190603,000000,22.8901,22.9735,21.7902,21.8936,109353.42578772,0
+PTF.US,D,20190604,000000,22.2202,22.8025,22.0988,22.7968,269393.00154614,0
+PTF.US,D,20190605,000000,23.0667,23.42,22.8635,23.4167,53701.575337449,0
+PTF.US,D,20190606,000000,23.4467,23.6617,23.0967,23.6034,150204.18834328,0
+PTF.US,D,20190607,000000,23.5967,24.1666,23.5967,24.0933,145859.57547656,0
+PTF.US,D,20190610,000000,24.4099,24.9648,24.3299,24.4166,218340.79993889,0
+PTF.US,D,20190611,000000,24.6532,24.6532,23.6672,23.8899,70122.891787435,0
+PTF.US,D,20190612,000000,23.8699,24.2099,23.8699,24.2099,105893.9377799,0
+PTF.US,D,20190613,000000,24.1714,24.3233,24.1095,24.1899,129573.27807284,0
+PTF.US,D,20190614,000000,23.9933,24.1266,23.8678,24.0533,75958.715009658,0
+PTF.US,D,20190617,000000,24.1433,24.4066,24.1433,24.2899,56008.900817084,0
+PTF.US,D,20190618,000000,24.6365,24.7965,24.4466,24.4533,119515.85933717,0
+PTF.US,D,20190619,000000,24.6632,24.9274,24.4665,24.8932,332647.92451318,0
+PTF.US,D,20190620,000000,25.5831,25.5831,24.9632,25.1465,116413.42169615,0
+PTF.US,D,20190621,000000,25.1298,25.1332,24.7071,24.7465,50080.064474095,0
+PTF.US,D,20190624,000000,24.7498,24.7822,24.3699,24.4399,95341.449207888,0
+PTF.US,D,20190625,000000,24.4199,24.4399,23.6934,23.7699,187457.44342149,0
+PTF.US,D,20190626,000000,23.9466,24.1943,23.6638,23.685,301329.50662446,0
+PTF.US,D,20190627,000000,23.8333,24.2166,23.8333,24.1533,108990.37457441,0
+PTF.US,D,20190628,000000,24.1466,24.3232,23.9466,24.2899,46464.554457243,0
+PTF.US,D,20190701,000000,24.9365,24.9365,24.3566,24.5198,100193.13360395,0
+PTF.US,D,20190702,000000,24.5198,24.7942,24.4965,24.7798,62948.87979549,0
+PTF.US,D,20190703,000000,24.9265,25.1887,24.9265,25.1265,231461.65081332,0
+PTF.US,D,20190705,000000,25.1098,25.3231,24.6832,25.3231,661044.24928041,0
+PTF.US,D,20190708,000000,25.2264,25.3397,25.1265,25.2997,124544.568705,0
+PTF.US,D,20190709,000000,25.1931,25.6439,25.1931,25.6231,73540.373869755,0
+PTF.US,D,20190710,000000,25.7631,25.9963,25.6831,25.8031,131874.60270598,0
+PTF.US,D,20190711,000000,25.9263,25.9263,25.6497,25.7897,126410.83196682,0
+PTF.US,D,20190712,000000,25.8431,25.9106,25.5664,25.8664,98980.962610744,0
+PTF.US,D,20190715,000000,26.0896,26.143,25.7831,25.9796,116125.3810641,0
+PTF.US,D,20190716,000000,26.043,26.1296,25.6831,25.7164,162535.92790284,0
+PTF.US,D,20190717,000000,25.6897,26.0863,25.6897,25.913,220750.13980904,0
+PTF.US,D,20190718,000000,25.893,26.0757,25.7603,26.033,111483.72629558,0
+PTF.US,D,20190719,000000,26.1863,26.3349,25.7697,25.7697,142592.11455676,0
+PTF.US,D,20190722,000000,25.933,26.0796,25.8863,25.8896,58307.225026967,0
+PTF.US,D,20190723,000000,26.0896,26.0896,25.4764,25.6231,307135.32561418,0
+PTF.US,D,20190724,000000,25.6164,26.1296,25.5593,26.0496,86856.252255474,0
+PTF.US,D,20190725,000000,26.053,26.1463,25.7864,25.9296,98464.889811659,0
+PTF.US,D,20190726,000000,26.133,26.4596,26.133,26.3763,132636.7102116,0
+PTF.US,D,20190729,000000,26.4696,26.4696,25.3297,25.8297,197559.86850592,0
+PTF.US,D,20190730,000000,25.6164,25.9329,25.5031,25.7964,353560.87456917,0
+PTF.US,D,20190731,000000,26.1896,26.5196,25.7346,26.1096,142229.06334345,0
+PTF.US,D,20190801,000000,26.1596,26.8529,26.1596,26.3063,211877.88825731,0
+PTF.US,D,20190802,000000,26.2096,26.2096,25.6497,25.9496,144632.4023671,0
+PTF.US,D,20190805,000000,25.0798,25.1095,24.3683,24.7165,734686.63754068,0
+PTF.US,D,20190806,000000,25.1332,25.3007,24.7342,24.9998,258336.44186805,0
+PTF.US,D,20190807,000000,24.8432,25.6762,24.7832,25.5764,681723.16632285,0
+PTF.US,D,20190808,000000,25.913,26.5096,25.7564,26.4896,298392.09226222,0
+PTF.US,D,20190809,000000,26.3363,26.4723,26.073,26.3063,123149.37189352,0
+PTF.US,D,20190812,000000,26.273,26.273,25.6164,25.7631,232646.81799727,0
+PTF.US,D,20190813,000000,25.6431,26.3196,25.6431,26.2463,245362.61173289,0
+PTF.US,D,20190814,000000,25.6897,25.9063,24.9965,25.2764,238461.63825674,0
+PTF.US,D,20190815,000000,25.3831,25.5297,25.1199,25.3231,116968.49999749,0
+PTF.US,D,20190816,000000,25.6964,26.063,25.6031,25.9163,220465.09960024,0
+PTF.US,D,20190819,000000,26.473,26.473,25.8796,25.903,695714.13993994,0
+PTF.US,D,20190820,000000,25.8031,26.163,25.6831,26.0596,284524.13599841,0
+PTF.US,D,20190821,000000,26.343,26.8395,26.2263,26.7662,289006.76833466,0
+PTF.US,D,20190822,000000,26.8762,26.9162,26.273,26.6229,162556.93086559,0
+PTF.US,D,20190823,000000,26.5296,27.0999,26.0806,26.143,169817.9551318,0
+PTF.US,D,20190826,000000,26.5096,26.5958,26.1863,26.5958,188555.59833117,0
+PTF.US,D,20190827,000000,26.8629,27.1129,26.2696,26.5463,219159.91548627,0
+PTF.US,D,20190828,000000,26.4363,26.4884,25.9963,26.3496,125219.66393637,0
+PTF.US,D,20190829,000000,26.7629,26.8812,26.3896,26.5563,126965.91026816,0
+PTF.US,D,20190830,000000,26.7762,26.7762,25.8431,26.2196,166277.45569621,0
+PTF.US,D,20190903,000000,26.113,26.2363,25.7189,25.8331,222748.42169387,0
+PTF.US,D,20190904,000000,26.2396,26.3096,26.0543,26.1563,91191.863852446,0
+PTF.US,D,20190905,000000,26.5163,26.5163,25.6699,26.0363,260316.72121338,0
+PTF.US,D,20190906,000000,25.953,26.038,25.4297,25.4564,247480.91054774,0
+PTF.US,D,20190909,000000,25.5997,25.5997,23.9566,24.2399,500326.57786738,0
+PTF.US,D,20190910,000000,23.8966,24.0233,23.47,23.6167,543325.64347029,0
+PTF.US,D,20190911,000000,23.6067,23.8733,23.4774,23.6267,270233.12005628,0
+PTF.US,D,20190912,000000,23.8233,24.0533,23.72,23.72,181477.59988324,0
+PTF.US,D,20190913,000000,23.6934,23.6934,23.2977,23.3267,158218.31884537,0
+PTF.US,D,20190916,000000,23.1367,23.69,23.08,23.6334,112461.86427524,0
+PTF.US,D,20190917,000000,23.7666,24.1672,23.6967,24.1599,100088.11879018,0
+PTF.US,D,20190918,000000,24.1766,24.1933,23.6509,24.0633,101315.29189963,0
+PTF.US,D,20190919,000000,24.1533,24.4565,24.1533,24.2266,171675.21712386,0
+PTF.US,D,20190920,000000,24.2633,24.4299,23.8533,24.2533,124835.6097603,0
+PTF.US,D,20190923,000000,24.2366,24.3466,24.0733,24.1999,104846.79006547,0
+PTF.US,D,20190924,000000,24.3733,24.4099,23.3067,23.3967,138760.57406587,0
+PTF.US,D,20190925,000000,23.31,23.4884,22.923,23.4734,146489.66435916,0
+PTF.US,D,20190926,000000,23.5534,23.5534,23.21,23.345,247201.87118544,0
+PTF.US,D,20190927,000000,23.5167,23.5167,22.3136,22.6235,139126.62570243,0
+PTF.US,D,20190930,000000,22.6135,22.9468,22.3701,22.8601,1448652.3521134,0
+PTF.US,D,20191001,000000,22.8768,23.0101,22.5568,22.5768,67716.552340535,0
+PTF.US,D,20191002,000000,22.2869,22.3601,22.0302,22.1602,210581.70541309,0
+PTF.US,D,20191003,000000,22.1036,22.6001,21.9169,22.5768,85617.077453017,0
+PTF.US,D,20191004,000000,22.8268,23.3534,22.8268,23.3467,76837.839022054,0
+PTF.US,D,20191007,000000,23.3567,23.5682,23.33,23.4334,73420.356939735,0
+PTF.US,D,20191008,000000,23.1,23.29,22.8468,22.9068,268810.91943555,0
+PTF.US,D,20191009,000000,23.1334,23.27,23.0268,23.18,169949.97375482,0
+PTF.US,D,20191010,000000,23.26,23.3867,23.1834,23.3267,38582.442578179,0
+PTF.US,D,20191011,000000,23.4767,23.8366,23.4767,23.5967,121679.16450078,0
+PTF.US,D,20191014,000000,23.5967,23.7011,23.5504,23.6467,33250.690462041,0
+PTF.US,D,20191015,000000,23.7766,23.9398,23.7499,23.9099,64521.101578752,0
+PTF.US,D,20191016,000000,23.72,23.72,23.2902,23.41,56011.901240334,0
+PTF.US,D,20191017,000000,23.53,23.6041,23.4,23.4534,21618.049519852,0
+PTF.US,D,20191018,000000,23.47,23.47,22.7768,23.0135,48525.845230336,0
+PTF.US,D,20191021,000000,23.07,23.2295,23.04,23.18,74629.527509686,0
+PTF.US,D,20191022,000000,23.2434,23.28,22.5501,22.5535,157609.23292551,0
+PTF.US,D,20191023,000000,22.4135,22.7535,22.3401,22.4901,107139.11342885,0
+PTF.US,D,20191024,000000,22.6368,23.0667,22.6368,23.0467,45900.474886149,0
+PTF.US,D,20191025,000000,22.9601,23.2933,22.9601,23.2667,21861.083803143,0
+PTF.US,D,20191028,000000,23.5134,23.5634,23.37,23.54,52447.39841874,0
+PTF.US,D,20191029,000000,23.5667,23.6959,23.49,23.49,28867.07209306,0
+PTF.US,D,20191030,000000,23.5534,23.9399,23.5534,23.9333,94723.362018285,0
+PTF.US,D,20191031,000000,23.95,23.9766,23.69,23.8199,31633.462330021,0
+PTF.US,D,20191101,000000,23.9633,24.042,23.8733,24.0199,23301.286963383,0
+PTF.US,D,20191104,000000,24.1733,24.2033,23.9038,23.9299,52177.360326195,0
+PTF.US,D,20191105,000000,24.0533,24.0533,23.71,23.9133,53110.491957101,0
+PTF.US,D,20191106,000000,23.8733,23.9433,23.8233,23.9099,287698.58379744,0
+PTF.US,D,20191107,000000,24.0233,24.1611,23.9199,23.9833,74920.568564985,0
+PTF.US,D,20191108,000000,23.8333,24.0659,23.7966,24.0466,47574.711059928,0
+PTF.US,D,20191111,000000,23.9866,24.2366,23.8966,24.1799,37343.267775723,0
+PTF.US,D,20191112,000000,24.3466,24.4501,24.3376,24.4166,44256.242944875,0
+PTF.US,D,20191113,000000,24.3433,24.6986,24.3433,24.6698,59111.338458101,0
+PTF.US,D,20191114,000000,24.6798,24.7465,24.5732,24.7465,44151.228131107,0
+PTF.US,D,20191115,000000,24.9065,24.9165,24.7865,24.9065,46755.595512541,0
+PTF.US,D,20191118,000000,24.8185,25.0398,24.7832,24.9304,132510.69243508,0
+PTF.US,D,20191119,000000,25.0898,25.3411,24.9832,25.2733,48510.843114084,0
+PTF.US,D,20191120,000000,25.1498,25.4464,24.9965,25.2197,88653.505782523,0
+PTF.US,D,20191121,000000,25.1565,25.1864,24.8498,24.9098,49735.015800288,0
+PTF.US,D,20191122,000000,25.0265,25.0265,24.7065,24.7798,126674.86921286,0
+PTF.US,D,20191125,000000,24.8498,25.1792,24.8498,25.1307,68043.598474839,0
+PTF.US,D,20191126,000000,25.1298,25.3297,25.1298,25.2864,40187.669017197,0
+PTF.US,D,20191127,000000,25.3831,25.4382,25.2381,25.4382,71398.071668898,0
+PTF.US,D,20191129,000000,25.4364,25.4497,25.3076,25.3076,20822.93735847,0
+PTF.US,D,20191202,000000,25.2797,25.2797,24.5698,24.7466,123971.48786416,0
+PTF.US,D,20191203,000000,24.3299,24.7132,24.2033,24.7132,68817.707673468,0
+PTF.US,D,20191204,000000,24.8998,24.9332,24.7432,24.8359,67683.547684779,0
+PTF.US,D,20191205,000000,24.8632,24.9298,24.7698,24.7832,35392.992662898,0
+PTF.US,D,20191206,000000,25.0065,25.0232,24.8898,24.9658,145379.50775648,0
+PTF.US,D,20191209,000000,24.9532,25.0432,24.7698,24.7698,109593.45964776,0
+PTF.US,D,20191210,000000,24.7698,24.8665,24.6678,24.7165,45666.44187261,0
+PTF.US,D,20191211,000000,24.7765,24.7918,24.6298,24.7918,105770.92042663,0
+PTF.US,D,20191212,000000,24.7498,25.0065,24.6065,24.8837,74119.455557101,0
+PTF.US,D,20191213,000000,24.8432,25.0616,24.7965,25.0598,153693.68058361,0
+PTF.US,D,20191216,000000,25.2131,25.4831,25.2131,25.3797,134737.00648695,0
+PTF.US,D,20191217,000000,25.4931,25.4931,25.2227,25.3304,100892.23222131,0
+PTF.US,D,20191218,000000,25.3597,25.5494,25.3597,25.4664,49684.008605029,0
+PTF.US,D,20191219,000000,25.4997,25.6564,25.4031,25.6297,37814.334226051,0
+PTF.US,D,20191220,000000,25.7164,25.883,25.7164,25.8564,49290.953159214,0
+PTF.US,D,20191223,000000,25.9896,25.9896,25.8431,25.8932,119926.91732248,0
+PTF.US,D,20191224,000000,25.9296,25.9714,25.8527,25.9463,72079.167746761,0
+PTF.US,D,20191226,000000,25.9796,26.1563,25.9496,26.1082,61190.631770697,0
+PTF.US,D,20191227,000000,26.2663,26.2663,25.9396,25.9879,166967.55304382,0
+PTF.US,D,20191230,000000,25.953,25.9963,25.4981,25.6686,66537.386003088,0
+PTF.US,D,20191231,000000,25.6131,25.7831,25.6131,25.7531,49209.94173145,0
+PTF.US,D,20200102,000000,25.993,26.233,25.943,26.233,65343.217549389,0
+PTF.US,D,20200103,000000,25.873,26.2314,25.8164,26.103,125225.66478287,0
+PTF.US,D,20200106,000000,25.9396,26.0696,25.7231,26.0511,155607.95061743,0
+PTF.US,D,20200107,000000,26.103,26.3511,26.0155,26.233,77737.965997205,0
+PTF.US,D,20200108,000000,26.1863,26.5513,26.1863,26.3996,69366.785128309,0
+PTF.US,D,20200109,000000,26.6295,26.7255,26.4898,26.5696,64719.129513285,0
+PTF.US,D,20200110,000000,26.7295,26.7295,26.383,26.4431,98785.935099462,0
+PTF.US,D,20200113,000000,26.563,27.0662,26.563,27.0662,75217.610466784,0
+PTF.US,D,20200114,000000,27.0962,27.2745,26.9293,27.1495,59726.425224453,0
+PTF.US,D,20200115,000000,27.1662,27.2095,26.9299,27.0429,116872.48645348,0
+PTF.US,D,20200116,000000,27.2862,27.4928,27.2862,27.4928,45264.385157043,0
+PTF.US,D,20200117,000000,27.5077,27.6094,27.3757,27.6094,26043.67381434,0
+PTF.US,D,20200121,000000,27.5661,27.9089,27.5661,27.7303,68709.69243645,0
+PTF.US,D,20200122,000000,27.8961,28.139,27.7849,27.7994,46917.618368068,0
+PTF.US,D,20200123,000000,27.8361,28.041,27.7253,28.041,50125.070822853,0
+PTF.US,D,20200124,000000,28.2693,28.2693,27.6177,27.7761,78659.095935108,0
+PTF.US,D,20200127,000000,26.9462,27.1962,26.7562,27.0329,89994.694975497,0
+PTF.US,D,20200128,000000,27.2729,27.5858,27.1495,27.5428,45696.446105115,0
+PTF.US,D,20200129,000000,27.7194,27.7194,27.3307,27.3428,48963.90702491,0
+PTF.US,D,20200130,000000,27.2162,27.5117,27.0279,27.438,57863.162385893,0
+PTF.US,D,20200131,000000,27.2894,27.2894,26.5862,26.6595,86841.250139221,0
+PTF.US,D,20200203,000000,26.7162,27.0995,26.7162,27.0995,66930.441448903,0
+PTF.US,D,20200204,000000,27.5994,28.0093,27.5228,28.0093,96289.582955046,0
+PTF.US,D,20200205,000000,28.356,28.436,27.6147,27.7794,56695.997741448,0
+PTF.US,D,20200206,000000,27.7994,27.8478,27.6228,27.7761,36590.161539847,0
+PTF.US,D,20200207,000000,27.5828,27.6674,27.4361,27.4628,62765.853977209,0
+PTF.US,D,20200210,000000,27.4161,28.076,27.3728,28.0635,71062.024264842,0
+PTF.US,D,20200211,000000,28.3027,28.4827,28.2227,28.2714,33796.767493632,0
+PTF.US,D,20200212,000000,28.4793,28.6527,28.2393,28.6327,494487.7542219,0
+PTF.US,D,20200213,000000,28.3893,28.9959,28.3893,28.8559,43215.096076952,0
+PTF.US,D,20200214,000000,29.0359,29.0926,28.833,28.9826,43896.192154815,0
+PTF.US,D,20200218,000000,28.8659,29.0218,28.606,28.9626,85848.110043306,0
+PTF.US,D,20200219,000000,29.1759,29.6258,29.1759,29.5325,56149.920709857,0
+PTF.US,D,20200220,000000,29.4458,29.6291,28.6393,29.0959,86760.238711458,0
+PTF.US,D,20200221,000000,28.9959,28.9959,28.1293,28.2827,108357.28526856,0
+PTF.US,D,20200224,000000,26.8962,27.4494,26.6396,27.1562,150363.21077556,0
+PTF.US,D,20200225,000000,27.4661,27.4794,26.1696,26.2731,128121.0732196,0
+PTF.US,D,20200226,000000,26.2996,26.9212,26.1863,26.3996,117628.5931126,0
+PTF.US,D,20200227,000000,25.5597,26.2249,25.1697,25.4197,218340.79993889,0
+PTF.US,D,20200228,000000,24.4299,25.6964,24.2766,25.6731,279660.44990935,0
+PTF.US,D,20200302,000000,26.0796,26.6729,25.5197,26.6729,248600.06842018,0
+PTF.US,D,20200303,000000,26.6729,27.0415,25.5764,25.923,196311.69243371,0
+PTF.US,D,20200304,000000,26.2263,26.6595,25.8481,26.6329,81080.437498261,0
+PTF.US,D,20200305,000000,25.953,26.5079,25.7784,25.953,41489.852707914,0
+PTF.US,D,20200306,000000,25.1365,25.3031,24.5261,25.1964,136060.19314042,0
+PTF.US,D,20200309,000000,23.2167,24.0783,22.9968,23.0135,238086.58535043,0
+PTF.US,D,20200310,000000,24.0133,24.2733,23.0135,24.2499,51805.307843133,0
+PTF.US,D,20200311,000000,23.5867,23.7666,22.7374,23.08,69432.79443982,0
+PTF.US,D,20200312,000000,21.4737,22.0947,20.5904,20.5904,338585.76212592,0
+PTF.US,D,20200313,000000,21.9036,22.4135,20.4371,22.4135,117499.57491283,0
+PTF.US,D,20200316,000000,19.6405,20.997,12.0816,19.4408,319284.03935546,0
+PTF.US,D,20200317,000000,19.7339,21.2237,18.9904,21.097,397694.10016077,0
+PTF.US,D,20200318,000000,19.8039,20.4121,18.6159,19.3106,89034.559535337,0
+PTF.US,D,20200319,000000,19.314,20.6288,19.0406,20.1505,77329.908435137,0
+PTF.US,D,20200320,000000,20.7504,21.1092,19.5272,19.5705,73213.32773545,0
+PTF.US,D,20200323,000000,19.6705,20.0105,18.9973,19.7705,120151.94906627,0
+PTF.US,D,20200324,000000,21.0337,21.8569,21.0337,21.8336,112626.88755402,0
+PTF.US,D,20200325,000000,22.0136,22.8735,21.5181,21.8952,127478.98264399,0
+PTF.US,D,20200326,000000,22.2402,23.2833,22.2367,23.18,151563.38007576,0
+PTF.US,D,20200327,000000,22.4401,23.0634,22.3202,22.4001,37190.246189948,0
+PTF.US,D,20200330,000000,22.6568,23.1692,22.6157,22.9823,64065.037244676,0
+PTF.US,D,20200331,000000,22.9635,23.2067,22.3501,22.5157,90141.715714772,0
+PTF.US,D,20200401,000000,21.6636,22.2236,21.347,21.5237,111942.7910529,0
+PTF.US,D,20200402,000000,21.2037,21.7402,20.9803,21.4903,132135.63952877,0
+PTF.US,D,20200403,000000,21.4737,21.6469,20.917,21.204,58427.241956987,0
+PTF.US,D,20200406,000000,21.9802,22.7301,21.7536,22.7132,349480.29894849,0
+PTF.US,D,20200407,000000,23.1705,23.1905,22.1936,22.1936,89550.632334423,0
+PTF.US,D,20200408,000000,22.4735,23.0068,22.2136,22.904,228335.2097863,0
+PTF.US,D,20200409,000000,23.1034,23.3846,22.7935,22.9247,66471.376691577,0
+PTF.US,D,20200413,000000,22.7901,23.29,22.7268,23.22,402656.8002171,0
+PTF.US,D,20200414,000000,23.7367,24.5471,23.7367,24.4166,46830.606093804,0
+PTF.US,D,20200415,000000,23.8699,24.5832,23.8699,24.4932,114976.21895916,0
+PTF.US,D,20200416,000000,24.8398,25.2397,24.7732,25.0232,140377.80219789,0
+PTF.US,D,20200417,000000,25.4531,25.4531,24.8665,25.2497,288169.65024777,0
+PTF.US,D,20200420,000000,25.1498,25.7331,25.1498,25.4564,45702.446951616,0
+PTF.US,D,20200421,000000,25.0698,25.3531,23.9233,24.3533,61709.704993033,0
+PTF.US,D,20200422,000000,25.0365,25.1432,24.6882,25.0498,52483.403497746,0
+PTF.US,D,20200423,000000,25.0465,25.4164,24.9965,25.0198,39443.564051073,0
+PTF.US,D,20200424,000000,25.1778,25.3331,24.8169,25.3131,39200.529767783,0
+PTF.US,D,20200427,000000,25.7031,25.7831,25.5714,25.6231,41216.814192119,0
+PTF.US,D,20200428,000000,26.0696,26.0696,25.0305,25.0698,66936.442295405,0
+PTF.US,D,20200429,000000,25.4797,25.8031,25.1132,25.6797,128832.17352997,0
+PTF.US,D,20200430,000000,25.5031,25.8231,25.4064,25.5531,41615.870484435,0
+PTF.US,D,20200501,000000,24.9598,25.2531,24.672,24.7935,47598.714445932,0
+PTF.US,D,20200504,000000,24.6032,25.4131,24.6032,25.4097,273935.6423474,0
+PTF.US,D,20200505,000000,25.6564,26.2759,25.4664,25.9593,44376.259874895,0
+PTF.US,D,20200506,000000,26.353,26.9059,26.1662,26.6292,29584.17324993,0
+PTF.US,D,20200507,000000,27.3028,27.7861,27.2662,27.6294,206774.16830821,0
+PTF.US,D,20200508,000000,27.9861,28.3457,27.7061,28.236,185798.20936396,0
+PTF.US,D,20200511,000000,28.1027,28.8726,27.8594,28.7259,101174.27200686,0
+PTF.US,D,20200512,000000,29.2059,29.2059,28.3097,28.3293,68841.711059472,0
+PTF.US,D,20200513,000000,28.3843,28.5826,27.2994,27.7428,414922.53046514,0
+PTF.US,D,20200514,000000,27.3828,27.8394,27.1868,27.8394,44349.25606564,0
+PTF.US,D,20200515,000000,27.5594,28.3593,27.5594,28.2925,42621.012273352,0
+PTF.US,D,20200518,000000,28.7859,28.9059,28.3127,28.366,65964.305162242,0
+PTF.US,D,20200519,000000,28.4193,28.8726,28.4193,28.4932,89448.617943906,0
+PTF.US,D,20200520,000000,28.9826,29.1459,28.8175,28.9726,72202.185100032,0
+PTF.US,D,20200521,000000,29.1259,29.1973,28.4751,28.7626,54328.663796803,0
+PTF.US,D,20200522,000000,28.7959,29.2222,28.6627,29.1931,200578.29429593,0
+PTF.US,D,20200526,000000,29.7891,29.7891,28.696,28.7027,156031.01029575,0
+PTF.US,D,20200527,000000,28.4293,28.5093,27.2894,28.5086,89964.690742992,0
+PTF.US,D,20200528,000000,28.3793,29.4291,28.3793,28.8501,58847.301212056,0
+PTF.US,D,20200529,000000,29.3259,30.1357,29.2392,30.1025,64266.06560246,0
+PTF.US,D,20200601,000000,30.1924,30.9956,30.0758,30.829,113310.98405513,0
+PTF.US,D,20200602,000000,31.1023,31.1023,30.0241,30.799,136711.28498578,0
+PTF.US,D,20200603,000000,30.9723,31.0043,30.5991,30.699,166049.42352917,0
+PTF.US,D,20200604,000000,30.489,30.7674,29.7041,29.9158,69063.742380009,0
+PTF.US,D,20200605,000000,29.8225,30.1025,29.3498,29.9991,125849.75281897,0
+PTF.US,D,20200608,000000,30.0191,30.179,29.4808,30.179,123413.40913957,0
+PTF.US,D,20200609,000000,30.0658,30.449,30.0658,30.2557,67527.525675753,0
+PTF.US,D,20200610,000000,30.3957,31.1222,30.3957,30.9556,72250.19187204,0
+PTF.US,D,20200611,000000,30.2324,30.7657,29.3326,29.4825,258711.49477436,0
+PTF.US,D,20200612,000000,30.269,30.3748,29.2659,29.7458,52294.376832964,0
+PTF.US,D,20200615,000000,29.4291,30.6357,29.4291,30.6124,52009.336624167,0
+PTF.US,D,20200616,000000,31.1623,31.1623,30.6524,31.0323,43554.143904258,0
+PTF.US,D,20200617,000000,31.2423,31.5256,31.1089,31.2165,231998.72657516,0
+PTF.US,D,20200618,000000,31.4223,31.5788,31.1989,31.4789,37889.344807314,0
+PTF.US,D,20200619,000000,31.8022,31.8022,31.2787,31.3756,37463.284705743,0
+PTF.US,D,20200622,000000,31.5922,32.0988,31.5522,32.0955,36311.122177551,0
+PTF.US,D,20200623,000000,32.3954,32.5787,32.1023,32.1403,49897.038655815,0
+PTF.US,D,20200624,000000,32.1288,32.3921,31.0889,31.4079,57761.147995375,0
+PTF.US,D,20200625,000000,31.5855,32.2155,31.0389,32.2155,58370.233915227,0
+PTF.US,D,20200626,000000,32.2754,32.3954,31.765,31.9888,32617.601156185,0
+PTF.US,D,20200629,000000,32.0022,32.0022,31.0356,31.6922,63368.93905056,0
+PTF.US,D,20200630,000000,31.7922,32.5054,31.7605,32.4754,75244.614276039,0
+PTF.US,D,20200701,000000,32.5154,33.3453,32.3254,33.2086,121466.13444999,0
+PTF.US,D,20200702,000000,33.6253,33.675,33.312,33.3553,101918.37697298,0
+PTF.US,D,20200706,000000,33.7821,34.2779,33.502,33.7119,117424.56433157,0
+PTF.US,D,20200707,000000,33.5686,34.4051,33.5686,33.8285,52768.443706543,0
+PTF.US,D,20200708,000000,34.2519,35.0051,34.2185,35.0051,65601.253948932,0
+PTF.US,D,20200709,000000,35.5183,35.582,34.777,35.495,71590.09875693,0
+PTF.US,D,20200710,000000,35.405,35.4583,34.7784,35.0318,56455.963881408,0
+PTF.US,D,20200713,000000,35.455,35.4917,32.9087,33.012,193707.32505228,0
+PTF.US,D,20200714,000000,32.6354,33.372,31.7555,33.372,118126.66337218,0
+PTF.US,D,20200715,000000,33.3653,33.482,32.7485,33.3486,81446.489134822,0
+PTF.US,D,20200716,000000,32.8987,32.9587,32.3354,32.8021,49753.018339791,0
+PTF.US,D,20200717,000000,33.0186,33.2883,32.7487,33.2453,52549.412809257,0
+PTF.US,D,20200720,000000,33.3286,34.7451,33.3286,34.6984,69774.842690377,0
+PTF.US,D,20200721,000000,34.8518,34.8518,33.9952,34.0869,66822.426211885,0
+PTF.US,D,20200722,000000,34.1885,34.5585,33.9123,34.1119,25962.662386576,0
+PTF.US,D,20200723,000000,34.2585,34.5868,32.962,33.282,64971.165066327,0
+PTF.US,D,20200724,000000,32.8387,33.1539,32.1715,32.9196,77506.933406916,0
+PTF.US,D,20200727,000000,33.1786,33.71,33.1786,33.6521,52123.352707686,0
+PTF.US,D,20200728,000000,33.6553,33.8885,33.3086,33.3286,39458.566167326,0
+PTF.US,D,20200729,000000,33.5486,34.4401,33.5486,34.3619,73552.375562757,0
+PTF.US,D,20200730,000000,34.0252,34.8618,33.8785,34.7644,40811.757053301,0
+PTF.US,D,20200731,000000,35.435,35.435,34.4691,35.385,55312.802622968,0
+PTF.US,D,20200803,000000,35.9649,36.4849,35.8911,36.4582,103130.54796619,0
+PTF.US,D,20200804,000000,36.3716,36.4982,35.9216,36.377,56164.922826109,0
+PTF.US,D,20200805,000000,36.2449,36.3776,36.0149,36.2816,47301.672544132,0
+PTF.US,D,20200806,000000,35.9816,36.0449,35.316,35.7188,83087.720652846,0
+PTF.US,D,20200807,000000,35.2517,35.2517,33.6827,34.197,163094.00662743,0
+PTF.US,D,20200810,000000,34.4384,34.4384,33.142,33.4763,129195.22474328,0
+PTF.US,D,20200811,000000,33.1753,33.5006,32.6821,32.7121,196248.68354545,0
+PTF.US,D,20200812,000000,32.8521,33.492,32.8521,33.162,47340.678046389,0
+PTF.US,D,20200813,000000,33.2586,34.2282,33.2586,33.9019,59645.413796689,0
+PTF.US,D,20200814,000000,34.1052,34.2155,33.5686,33.6919,65490.238288663,0
+PTF.US,D,20200817,000000,34.1052,34.5936,34.0877,34.4856,67590.534564013,0
+PTF.US,D,20200818,000000,34.7602,34.7984,34.4884,34.7212,24300.4279058,0
+PTF.US,D,20200819,000000,34.7184,34.9458,34.5184,34.5981,28456.014107742,0
+PTF.US,D,20200820,000000,34.5384,35.4747,34.5384,35.4217,33319.700196802,0
+PTF.US,D,20200821,000000,35.565,35.565,35.1267,35.2619,28825.066167553,0
+PTF.US,D,20200824,000000,35.6383,35.6617,34.6579,35.0018,70104.889247933,0
+PTF.US,D,20200825,000000,34.9518,35.415,34.8251,35.4056,37952.353695575,0
+PTF.US,D,20200826,000000,35.7483,36.7248,35.7483,36.5016,166262.45357996,0
+PTF.US,D,20200827,000000,36.6548,36.6548,35.9466,36.1282,54583.699773096,0
+PTF.US,D,20200828,000000,36.5148,36.7081,36.3516,36.4249,32947.647713741,0
+PTF.US,D,20200831,000000,36.5448,36.8865,36.352,36.8336,60041.469665755,0
+PTF.US,D,20200901,000000,37.5414,38.8078,37.5414,38.7878,89778.664501461,0
+PTF.US,D,20200902,000000,39.3577,39.3577,37.8547,38.7445,74365.490263642,0
+PTF.US,D,20200903,000000,37.7414,37.7414,35.3583,35.8753,135607.1292296,0
+PTF.US,D,20200904,000000,35.4083,35.78,32.9953,34.8551,267217.69468953,0
+PTF.US,D,20200908,000000,33.0453,34.5184,33.0453,33.7219,168452.76255282,0
+PTF.US,D,20200909,000000,34.3752,35.0551,34.0472,34.8118,72019.159281752,0
+PTF.US,D,20200910,000000,35.4017,35.6663,34.3102,34.3102,67260.488006459,0
+PTF.US,D,20200911,000000,34.4884,34.5918,33.2353,33.6785,62033.750704087,0
+PTF.US,D,20200914,000000,34.1785,34.6384,34.1152,34.5412,37676.314756528,0
+PTF.US,D,20200915,000000,35.0018,35.105,34.7663,34.9984,30460.296839076,0
+PTF.US,D,20200916,000000,35.1067,35.1067,34.5368,34.5816,58925.312216569,0
+PTF.US,D,20200917,000000,33.452,34.0085,33.402,34.0084,58496.251691748,0
+PTF.US,D,20200918,000000,34.1443,34.3662,33.4953,34.0909,30046.238430507,0
+PTF.US,D,20200921,000000,33.422,35.1083,33.422,35.105,30025.235467754,0
+PTF.US,D,20200922,000000,35.485,35.785,34.8113,35.785,31678.468678779,0
+PTF.US,D,20200923,000000,35.5717,35.9882,34.8684,34.8932,50113.069129851,0
+PTF.US,D,20200924,000000,34.3784,35.0551,34.2485,34.6874,42293.966139048,0
+PTF.US,D,20200925,000000,34.7751,35.9782,34.7251,35.9149,47595.714022681,0
+PTF.US,D,20200928,000000,36.4082,36.6735,35.9736,36.3471,54988.756911914,0
+PTF.US,D,20200929,000000,36.3382,36.7615,36.3382,36.4549,178993.24943183,0
+PTF.US,D,20200930,000000,36.3082,37.0581,36.2949,36.6748,56104.9143611,0
+PTF.US,D,20201001,000000,37.2214,37.7247,37.0615,37.6647,62510.818000917,0
+PTF.US,D,20201002,000000,36.7881,37.758,36.6429,37.093,59465.388401659,0
+PTF.US,D,20201005,000000,37.4214,38.0213,37.4214,38.0113,46476.556150245,0
+PTF.US,D,20201006,000000,37.9946,38.7807,37.7614,38.0035,88188.440178696,0
+PTF.US,D,20201007,000000,38.3946,39.0462,38.3946,38.9745,98722.926211201,0
+PTF.US,D,20201008,000000,38.9278,39.0185,38.6912,38.8612,36539.154344589,0
+PTF.US,D,20201009,000000,39.1745,39.5844,39.0822,39.5844,58241.215715455,0
+PTF.US,D,20201012,000000,40.2776,40.2776,39.8794,40.121,51679.290066612,0
+PTF.US,D,20201013,000000,40.3276,40.7975,40.221,40.641,66921.440179152,0
+PTF.US,D,20201014,000000,40.8675,40.8675,39.9944,40.3343,41042.78964359,0
+PTF.US,D,20201015,000000,39.4944,40.161,39.2481,40.1154,36491.147572581,0
+PTF.US,D,20201016,000000,40.571,40.6726,40.141,40.1843,74893.56475573,0
+PTF.US,D,20201019,000000,40.4243,40.8879,39.8243,39.8243,44430.267493404,0
+PTF.US,D,20201020,000000,40.171,40.2543,39.6907,39.6907,38120.377397602,0
+PTF.US,D,20201021,000000,39.7277,40.0702,38.9045,38.9045,57743.145455873,0
+PTF.US,D,20201022,000000,39.0912,39.2545,38.1349,38.7712,28098.963740933,0
+PTF.US,D,20201023,000000,39.0645,39.1812,38.7045,39.1812,14140.994779606,0
+PTF.US,D,20201026,000000,38.7945,39.3944,37.778,38.4279,73234.330698204,0
+PTF.US,D,20201027,000000,38.8068,38.8068,38.4741,38.6906,27180.834226279,0
+PTF.US,D,20201028,000000,38.0546,38.0546,37.2482,37.331,107643.18453494,0
+PTF.US,D,20201029,000000,37.9979,38.2728,37.798,38.0646,35266.974886377,0
+PTF.US,D,20201030,000000,37.7047,37.7047,36.1362,36.6515,98473.89108141,0
+PTF.US,D,20201102,000000,37.0281,37.2649,36.1749,36.6243,57314.084931051,0
+PTF.US,D,20201103,000000,36.9648,37.6514,36.9573,37.6514,47769.73857121,0
+PTF.US,D,20201104,000000,38.7178,39.8604,38.4835,39.7411,72232.189332537,0
+PTF.US,D,20201105,000000,40.8275,41.5389,40.7942,41.5074,251258.44342012,0
+PTF.US,D,20201106,000000,41.7174,42.637,41.4075,42.4307,75493.64940583,0
+PTF.US,D,20201109,000000,42.9939,43.0139,39.3527,39.4374,233888.99322298,0
+PTF.US,D,20201110,000000,39.0745,39.2037,37.3117,38.1979,97942.816166071,0
+PTF.US,D,20201111,000000,38.8678,39.812,38.8678,39.7923,150444.22220332,0
+PTF.US,D,20201112,000000,40.0077,40.4606,39.7744,39.9277,53551.554174924,0
+PTF.US,D,20201113,000000,40.321,40.321,39.5094,39.8194,29536.166477922,0
+PTF.US,D,20201116,000000,39.8011,40.101,39.4411,39.8377,63846.006347389,0
+PTF.US,D,20201117,000000,39.9777,40.274,39.839,40.1852,43767.173955044,0
+PTF.US,D,20201118,000000,40.3676,40.4643,39.9044,39.9044,38831.477707971,0
+PTF.US,D,20201119,000000,40.101,40.9858,40.0576,40.949,29467.15674316,0
+PTF.US,D,20201120,000000,41.0309,41.7974,40.9375,41.654,62252.781601374,0
+PTF.US,D,20201123,000000,41.7408,41.8975,41.0609,41.7408,44397.262837649,0
+PTF.US,D,20201124,000000,41.8674,41.8674,41.0109,41.1442,68226.62429312,0
+PTF.US,D,20201125,000000,41.3509,42.0441,41.3509,41.9258,99443.027791321,0
+PTF.US,D,20201127,000000,42.344,42.8605,42.344,42.8349,30193.259169782,0
+PTF.US,D,20201130,000000,43.1872,43.2972,41.8974,43.1506,84650.941166356,0
+PTF.US,D,20201201,000000,43.5306,43.5306,42.4007,42.9409,101456.31179241,0
+PTF.US,D,20201202,000000,42.5707,42.5707,41.6275,42.1907,40418.701607485,0
+PTF.US,D,20201203,000000,42.414,43.0536,42.414,42.6607,38702.459508199,0
+PTF.US,D,20201204,000000,42.9239,43.3439,42.9172,43.182,81914.5551619,0
+PTF.US,D,20201207,000000,43.2839,43.7158,43.2839,43.4285,30775.341280378,0
+PTF.US,D,20201208,000000,43.5272,44.0771,43.4289,43.9538,54076.628243762,0
+PTF.US,D,20201209,000000,44.0638,44.1038,42.3573,42.674,107988.23320875,0
+PTF.US,D,20201210,000000,42.324,43.6538,42.1008,43.6305,28729.052623538,0
+PTF.US,D,20201211,000000,43.5839,44.0388,43.1006,43.8499,26268.705558127,0
+PTF.US,D,20201214,000000,44.2438,44.7237,44.2231,44.5437,44394.262414398,0
+PTF.US,D,20201215,000000,44.9937,45.4969,44.7662,45.3403,73516.370483751,0
+PTF.US,D,20201216,000000,45.7435,45.8335,45.1688,45.8335,40913.771443818,0
+PTF.US,D,20201217,000000,46.5067,47.0728,46.5067,47.0434,124175.51664519,0
+PTF.US,D,20201218,000000,47.5533,47.7933,47.1321,47.4807,75751.685805374,0
+PTF.US,D,20201221,000000,47.0667,47.7433,46.5667,47.7131,89886.679738479,0
+PTF.US,D,20201222,000000,48.2132,49.1098,48.1099,49.0764,91578.918451761,0
+PTF.US,D,20201223,000000,49.3597,49.3597,48.4299,48.444,81608.511990349,0
+PTF.US,D,20201224,000000,48.5065,48.8965,48.2099,48.2699,41018.786257585,0
+PTF.US,D,20201228,000000,49.0664,49.1464,47.2422,47.2719,135346.0924068,0
+PTF.US,D,20201229,000000,47.5733,47.5733,45.9768,46.4767,159448.49237807,0
+PTF.US,D,20201230,000000,46.9167,47.2848,46.7967,47.0937,65040.174801088,0
+PTF.US,D,20201231,000000,47.34,47.34,46.7567,46.8867,47364.681432393,0
+PTF.US,D,20210104,000000,47.4433,47.4433,45.3603,46.1968,206573.13995042,0
+PTF.US,D,20210105,000000,45.9502,46.6967,45.9502,46.6967,96682.638400861,0
+PTF.US,D,20210106,000000,46.3668,46.8267,45.7011,45.8235,111558.73687684,0
+PTF.US,D,20210107,000000,46.5234,48.1904,46.5234,48.1399,50638.143198688,0
+PTF.US,D,20210108,000000,48.5864,49.0918,47.6,48.2299,76417.779766985,0
+PTF.US,D,20210111,000000,47.38,48.4565,47.2394,47.9194,64443.090574239,0
+PTF.US,D,20210112,000000,48.2065,48.5639,47.8887,48.5531,42837.042747388,0
+PTF.US,D,20210113,000000,48.7931,49.1998,48.5661,48.7164,58625.269891519,0
+PTF.US,D,20210114,000000,49.0764,49.7486,49.0048,49.0631,72769.265094377,0
+PTF.US,D,20210115,000000,49.2131,49.2685,47.9532,48.1109,72178.181714028,0
+PTF.US,D,20210119,000000,48.7998,49.386,48.6268,49.3263,114904.20880115,0
+PTF.US,D,20210120,000000,49.8797,50.6958,49.8797,50.4662,67548.528638506,0
+PTF.US,D,20210121,000000,50.8561,51.1361,50.2596,51.1062,63047.893762756,0
+PTF.US,D,20210122,000000,50.7761,51.716,50.7761,51.716,50950.187216741,0
+PTF.US,D,20210125,000000,52.5359,52.9476,49.4964,51.0128,185969.23348924,0
+PTF.US,D,20210126,000000,51.3028,51.3028,49.888,50.0292,96715.643056617,0
+PTF.US,D,20210127,000000,49.0264,49.3563,47.26,47.9699,112557.87781926,0
+PTF.US,D,20210128,000000,48.3165,49.8563,48.2815,49.5863,89076.565460844,0
+PTF.US,D,20210129,000000,49.5997,49.5997,47.7566,48.6427,118873.76876156,0
+PTF.US,D,20210201,000000,49.0731,49.7963,48.2763,49.6263,454819.15842704,0
+PTF.US,D,20210202,000000,50.5162,51.0995,50.1462,51.0095,77800.974885465,0
+PTF.US,D,20210203,000000,51.516,51.5394,50.453,51.1161,270386.14164206,0
+PTF.US,D,20210204,000000,51.8327,52.2426,51.4794,52.1326,64407.085495233,0
+PTF.US,D,20210205,000000,52.6593,53.9454,52.5959,53.9191,111246.69285879,0
+PTF.US,D,20210208,000000,54.6723,55.2952,54.299,55.1989,102344.43707455,0
+PTF.US,D,20210209,000000,55.0755,56.0999,55.0755,55.8221,79106.158999433,0
+PTF.US,D,20210210,000000,56.362,56.7353,54.569,55.8688,135910.1719779,0
+PTF.US,D,20210211,000000,57.4119,57.6029,56.402,57.1619,175317.73094997,0
+PTF.US,D,20210212,000000,56.8787,57.7352,56.1888,57.6552,62387.800647647,0
+PTF.US,D,20210216,000000,58.4251,58.6567,56.852,57.5977,129774.30643063,0
+PTF.US,D,20210217,000000,56.9653,56.9653,54.8757,56.0921,192051.091418,0
+PTF.US,D,20210218,000000,55.1855,55.5455,54.1999,55.0322,81551.50394859,0
+PTF.US,D,20210219,000000,55.6554,56.9253,55.6554,56.3587,81593.509874097,0
+PTF.US,D,20210222,000000,55.4922,55.6788,52.7593,52.8592,148616.96444377,0
+PTF.US,D,20210223,000000,51.1361,52.9679,48.0399,52.8858,195318.5523378,0
+PTF.US,D,20210224,000000,52.7459,53.9086,51.466,53.7724,173772.51297596,0
+PTF.US,D,20210225,000000,53.5624,54.0224,50.3832,50.7861,111987.79740166,0
+PTF.US,D,20210226,000000,51.4827,52.6276,50.1596,52.1459,97312.727283466,0
+PTF.US,D,20210301,000000,53.5091,55.2222,53.1125,55.1589,230015.44680658,0
+PTF.US,D,20210302,000000,55.7754,55.7754,53.2525,53.3558,150654.25183086,0
+PTF.US,D,20210303,000000,53.4325,53.4325,49.8585,50.1629,220726.13642303,0
+PTF.US,D,20210304,000000,49.3763,50.2065,45.8435,47.0734,370264.2308047,0
+PTF.US,D,20210305,000000,47.5166,47.5166,42.8972,46.4901,360434.84423606,0
+PTF.US,D,20210308,000000,46.2635,47.0167,43.4669,43.5539,960738.52523335,0
+PTF.US,D,20210309,000000,45.4303,47.8266,45.4303,47.39,316973.71345257,0
+PTF.US,D,20210310,000000,48.8831,49.0538,47.125,47.42,371611.42084418,0
+PTF.US,D,20210311,000000,48.9531,50.5029,48.8264,50.3112,138271.50507604,0
+PTF.US,D,20210312,000000,49.1898,50.2962,48.4132,50.2462,117193.53174128,0
+PTF.US,D,20210315,000000,50.3529,50.8061,49.8397,50.8061,118813.76029655,0
+PTF.US,D,20210316,000000,51.4927,51.4927,49.2963,49.9563,111747.76354162,0
+PTF.US,D,20210317,000000,48.9564,50.8253,48.2865,50.4929,108480.30262183,0
+PTF.US,D,20210318,000000,49.0564,49.2364,47.3366,47.4566,207134.21909827,0
+PTF.US,D,20210319,000000,47.4533,48.9131,47.2866,48.5631,92560.056854674,0
+PTF.US,D,20210322,000000,49.3363,50.4429,48.7031,49.863,222697.41449861,0
+PTF.US,D,20210323,000000,49.723,50.2996,48.3665,48.3932,224932.72982023,0
+PTF.US,D,20210324,000000,48.9131,49.0128,45.6069,45.6903,212856.02623697,0
+PTF.US,D,20210325,000000,44.7104,45.9468,44.1771,45.9335,265948.51565457,0
+PTF.US,D,20210326,000000,45.9502,46.5267,44.9337,46.2252,105467.87767833,0
+PTF.US,D,20210329,000000,46.0935,46.3735,44.2706,44.487,137944.45894174,0
+PTF.US,D,20210330,000000,44.1838,45.2254,43.7071,44.9704,130347.38727147,0
+PTF.US,D,20210331,000000,45.6869,48.1365,45.6869,47.9132,131445.54218115,0
+PTF.US,D,20210401,000000,48.7931,49.36,48.5265,48.8564,201049.36074625,0
+PTF.US,D,20210405,000000,49.833,49.9929,48.9231,49.8897,54229.649829537,0
+PTF.US,D,20210406,000000,49.8263,49.8597,49.1931,49.7463,101714.34819195,0
+PTF.US,D,20210407,000000,49.6597,49.9962,48.384,48.5898,115078.23334968,0
+PTF.US,D,20210408,000000,49.2963,49.8513,49.0031,49.7097,80369.337187893,0
+PTF.US,D,20210409,000000,49.463,49.463,49.0369,49.423,31984.51185033,0
+PTF.US,D,20210412,000000,49.4597,49.4597,48.2882,49.0964,42657.017352358,0
+PTF.US,D,20210413,000000,49.563,49.6563,48.3602,49.1164,56677.995201945,0
+PTF.US,D,20210414,000000,49.363,50.2862,48.4965,48.5332,208151.36258019,0
+PTF.US,D,20210415,000000,49.4763,49.4763,47.65,48.1865,96568.622317342,0
+PTF.US,D,20210416,000000,48.0132,48.3232,47.4066,47.8799,100541.182701,0
+PTF.US,D,20210419,000000,47.5,47.6533,45.6969,46.1868,237075.44271501,0
+PTF.US,D,20210420,000000,46.1468,46.4734,44.617,45.2369,93985.257898662,0
+PTF.US,D,20210421,000000,45.1436,47.1466,45.0869,47.0901,70227.906601203,0
+PTF.US,D,20210422,000000,47.6766,48.1832,46.5943,47.0145,78698.101437365,0
+PTF.US,D,20210423,000000,47.5266,49.11,47.5266,48.9009,98860.945680725,0
+PTF.US,D,20210426,000000,49.4263,51.496,49.4263,51.2661,138631.5558661,0
+PTF.US,D,20210427,000000,51.5794,51.5794,49.6363,49.923,68937.724603488,0
+PTF.US,D,20210428,000000,49.6763,50.1329,49.5297,49.6597,35450.000704657,0
+PTF.US,D,20210429,000000,49.8997,49.8997,47.6501,48.3999,173331.45075813,0
+PTF.US,D,20210430,000000,47.4933,48.4732,47.1766,47.5933,47721.731799202,0
+PTF.US,D,20210503,000000,47.9065,47.9065,46.498,46.6601,94318.304879467,0
+PTF.US,D,20210504,000000,45.9202,45.9202,44.427,45.5703,113325.98617138,0
+PTF.US,D,20210505,000000,45.9802,46.1368,44.844,45.1336,78302.045568299,0
+PTF.US,D,20210506,000000,44.9837,44.9837,43.3272,44.1605,115462.28752574,0
+PTF.US,D,20210507,000000,44.6304,45.7468,44.6304,45.2703,111636.74788135,0
+PTF.US,D,20210510,000000,44.897,44.897,42.8273,42.854,124883.61653231,0
+PTF.US,D,20210511,000000,40.8509,43.573,40.581,43.4439,113394.99590615,0
+PTF.US,D,20210512,000000,42.5173,42.664,40.8997,40.9842,120767.03583262,0
+PTF.US,D,20210513,000000,41.5741,42.3107,40.1043,40.8775,58928.31263982,0
+PTF.US,D,20210514,000000,41.1109,42.544,40.8509,42.3807,79577.225449761,0
+PTF.US,D,20210517,000000,41.7274,42.1508,41.2275,42.1408,68433.653497404,0
+PTF.US,D,20210518,000000,42.3507,43.4739,42.1873,42.5373,56398.955839649,0
+PTF.US,D,20210519,000000,41.1809,42.7907,41.1809,42.7807,39404.558548817,0
+PTF.US,D,20210520,000000,43.2172,44.1304,43.1739,43.9871,48066.78047301,0
+PTF.US,D,20210521,000000,44.397,44.6004,43.7238,43.7238,23142.264531106,0
+PTF.US,D,20210524,000000,44.0771,44.8709,43.9738,44.6637,39548.57886484,0
+PTF.US,D,20210525,000000,45.0403,45.27,44.5637,44.6304,34321.841562469,0
+PTF.US,D,20210526,000000,44.8704,45.4893,44.8704,45.4269,20651.913233191,0
+PTF.US,D,20210527,000000,45.4136,46.3035,45.4136,46.2068,16628.345654271,0
+PTF.US,D,20210528,000000,46.4035,46.7067,46.0468,46.0535,46335.536257471,0
+PTF.US,D,20210601,000000,46.4567,46.8454,45.7302,46.3902,34801.909282549,0
+PTF.US,D,20210602,000000,46.5434,46.6601,46.1118,46.5567,36161.101015026,0
+PTF.US,D,20210603,000000,45.8135,46.0602,45.4836,45.5936,26757.774547959,0
+PTF.US,D,20210604,000000,45.9368,47.1683,45.9368,46.8767,36650.170004858,0
+PTF.US,D,20210607,000000,46.9301,47.8632,46.5834,47.7466,26205.696669867,0
+PTF.US,D,20210608,000000,47.8,48.2865,47.3178,47.9365,30886.356940647,0
+PTF.US,D,20210609,000000,48.3099,48.3099,47.5966,47.5966,23625.332674437,0
+PTF.US,D,20210610,000000,47.8699,48.4732,47.57,47.9999,27765.916760127,0
+PTF.US,D,20210611,000000,48.1865,48.3999,47.9851,48.3999,21312.006348302,0
+PTF.US,D,20210614,000000,48.6298,49.1231,48.4732,48.8131,104975.80826524,0
+PTF.US,D,20210615,000000,48.6064,48.6064,47.9169,47.9232,77641.952453188,0
+PTF.US,D,20210616,000000,47.6466,48.2865,47.2266,48.0462,59198.350732365,0
+PTF.US,D,20210617,000000,47.62,48.8822,47.62,48.5831,25368.578582977,0
+PTF.US,D,20210618,000000,48.1832,48.4265,47.0234,47.3266,24564.465151843,0
+PTF.US,D,20210621,000000,47.27,47.9699,46.8067,47.82,59522.396443419,0
+PTF.US,D,20210622,000000,47.4033,48.7264,47.4033,48.6698,58685.278356529,0
+PTF.US,D,20210623,000000,48.9498,49.3297,48.8831,49.0664,18728.641929621,0
+PTF.US,D,20210624,000000,49.4863,49.8263,49.4165,49.603,25338.574350472,0
+PTF.US,D,20210625,000000,49.8697,49.9197,49.3597,49.3797,20645.91238669,0
+PTF.US,D,20210628,000000,49.7663,50.6096,49.643,50.5696,46146.50959269,0
+PTF.US,D,20210629,000000,50.7461,50.8228,50.1915,50.3981,20423.881066153,0
+PTF.US,D,20210630,000000,49.583,49.888,49.495,49.7963,22740.207815539,0
+PTF.US,D,20210701,000000,49.7763,49.9097,49.353,49.558,18182.56489803,0
+PTF.US,D,20210702,000000,49.9896,49.9896,49.6513,49.7497,13636.923673523,0
+PTF.US,D,20210706,000000,49.8197,50.0429,49.4163,49.9862,21167.986032277,0
+PTF.US,D,20210707,000000,50.1696,50.1696,49.2997,49.6863,75241.613852789,0
+PTF.US,D,20210708,000000,48.3632,49.4063,48.2232,49.0664,65139.188768355,0
+PTF.US,D,20210709,000000,49.2398,49.7647,49.0946,49.7647,37445.28216624,0
+PTF.US,D,20210712,000000,49.923,49.923,49.583,49.7763,15329.162386804,0
+PTF.US,D,20210713,000000,49.573,49.8039,49.307,49.3363,14513.047262669,0
+PTF.US,D,20210714,000000,49.743,49.7797,48.7264,48.7264,28750.055586291,0
+PTF.US,D,20210715,000000,48.5065,48.8464,47.76,48.0499,60959.599180408,0
+PTF.US,D,20210716,000000,48.4603,48.4603,47.4433,47.4433,15644.206828107,0
+PTF.US,D,20210719,000000,46.5401,47.6366,46.2735,47.4766,39503.572516083,0
+PTF.US,D,20210720,000000,47.6937,49.0331,47.5166,48.7298,20993.961483748,0
+PTF.US,D,20210721,000000,48.7498,49.763,48.7498,49.763,8197.156320366,0
+PTF.US,D,20210722,000000,49.6563,49.7963,49.563,49.7063,11851.671839475,0
+PTF.US,D,20210723,000000,50.0896,50.3396,49.9297,50.2862,30799.344666382,0
+PTF.US,D,20210726,000000,50.3329,50.4296,50.1153,50.3162,27750.914643874,0
+PTF.US,D,20210727,000000,50.0862,50.0862,48.4632,49.293,31486.441590747,0
+PTF.US,D,20210728,000000,49.6263,50.3262,49.613,50.1562,60305.5069118,0
+PTF.US,D,20210729,000000,50.2396,50.6262,50.2396,50.4162,34174.820823195,0
+PTF.US,D,20210730,000000,50.2729,50.3662,50.1096,50.3362,16154.278780692,0
+PTF.US,D,20210802,000000,50.7695,51.0628,50.4962,50.4962,19889.805727565,0
+PTF.US,D,20210803,000000,50.4762,50.7261,49.9197,50.7261,49149.933266441,0
+PTF.US,D,20210804,000000,50.4062,50.9544,50.4062,50.8395,15527.190321337,0
+PTF.US,D,20210805,000000,50.9828,51.3595,50.9828,51.3061,37661.312640276,0
+PTF.US,D,20210806,000000,51.2061,51.4827,51.1595,51.4827,21104.977144017,0
+PTF.US,D,20210809,000000,51.3728,51.7177,51.3261,51.6227,17789.509452215,0
+PTF.US,D,20210810,000000,51.646,51.6994,50.9461,51.0595,44832.324208971,0
+PTF.US,D,20210811,000000,51.2628,51.2628,49.9929,50.6928,50134.072092604,0
+PTF.US,D,20210812,000000,50.6129,50.8595,50.4096,50.8595,16352.306715225,0
+PTF.US,D,20210813,000000,50.5975,50.9014,50.5975,50.8195,13570.914362011,0
+PTF.US,D,20210816,000000,50.5429,50.5429,49.7997,50.465,14447.037951157,0
+PTF.US,D,20210817,000000,49.9663,49.9663,49.1802,49.493,85122.007616685,0
+PTF.US,D,20210818,000000,49.723,49.8982,49.2264,49.303,21245.997036791,0
+PTF.US,D,20210819,000000,48.8814,49.432,48.8814,49.2531,24330.432138304,0
+PTF.US,D,20210820,000000,49.5371,49.843,49.423,49.803,22233.136286205,0
+PTF.US,D,20210823,000000,50.2862,51.0795,50.2862,51.0628,56179.924942362,0
+PTF.US,D,20210824,000000,51.3828,51.5073,51.3128,51.5073,48498.841421082,0
+PTF.US,D,20210825,000000,51.5094,52.1659,51.5094,51.9494,68916.721640734,0
+PTF.US,D,20210826,000000,51.8627,52.2526,51.5373,51.7904,14801.087894717,0
+PTF.US,D,20210827,000000,52.4193,53.6324,52.4109,53.4758,45720.449491119,0
+PTF.US,D,20210830,000000,53.9324,53.9324,53.2672,53.5391,46356.539220225,0
+PTF.US,D,20210831,000000,53.3958,53.3958,52.9058,52.9619,23466.31024216,0
+PTF.US,D,20210901,000000,53.1492,53.1492,52.8475,52.8692,10018.41323342,0
+PTF.US,D,20210902,000000,53.1958,53.5291,53.1958,53.2725,89826.671273469,0
+PTF.US,D,20210903,000000,53.4425,54.402,53.2658,54.3956,29218.121613369,0
+PTF.US,D,20210907,000000,54.5823,54.5823,53.7458,53.7491,33556.733633592,0
+PTF.US,D,20210908,000000,53.6424,53.6424,52.6759,52.9425,25587.609480264,0
+PTF.US,D,20210909,000000,52.9525,53.3058,52.8992,52.9558,19415.738853985,0
+PTF.US,D,20210910,000000,53.4125,53.4125,52.5059,52.5293,59525.39686667,0
+PTF.US,D,20210913,000000,52.7293,52.7979,51.766,52.4387,60251.499293291,0
+PTF.US,D,20210914,000000,52.7264,53.0025,52.5393,52.5728,22032.107928422,0
+PTF.US,D,20210915,000000,52.4493,53.1225,52.3593,53.1225,15818.231376636,0
+PTF.US,D,20210916,000000,52.9725,53.6091,52.9725,53.5391,35531.012132421,0
+PTF.US,D,20210917,000000,53.4925,53.4925,52.6526,52.9225,34810.910552301,0
+PTF.US,D,20210920,000000,51.5027,52.0781,50.9895,51.7327,57779.150534878,0
+PTF.US,D,20210921,000000,51.7777,52.056,51.5594,51.8094,20318.866252386,0
+PTF.US,D,20210922,000000,52.1859,53.0092,52.1859,52.8092,22017.105812169,0
+PTF.US,D,20210923,000000,53.2758,53.9791,53.0792,53.8984,97087.695539679,0
+PTF.US,D,20210924,000000,53.3646,53.6061,52.9303,53.5948,21936.094384406,0
+PTF.US,D,20210927,000000,53.1644,53.1969,52.65,52.7212,35065.946528594,0
+PTF.US,D,20210928,000000,51.7627,51.7627,50.2887,50.2887,142604.11624976,0
+PTF.US,D,20210929,000000,50.5529,50.7695,49.8797,50.0696,36437.139954072,0
+PTF.US,D,20210930,000000,50.4829,50.6596,50.0222,50.0662,23148.265377607,0
+PTF.US,D,20211001,000000,50.3062,50.6562,49.3247,50.6562,27531.883746588,0
+PTF.US,D,20211004,000000,50.0946,50.1091,48.2632,48.6998,644085.85706858,0
+PTF.US,D,20211005,000000,49.1098,50.0644,49.1098,49.8797,75577.661256844,0
+PTF.US,D,20211006,000000,49.1664,50.5996,49.1664,50.4462,64464.093536992,0
+PTF.US,D,20211007,000000,51.1495,51.8894,51.0795,51.3761,72760.263824625,0
+PTF.US,D,20211008,000000,51.6594,51.6594,50.4456,50.4862,58745.286821539,0
+PTF.US,D,20211011,000000,50.1596,50.9111,49.9263,50.1896,11113.567719852,0
+PTF.US,D,20211012,000000,50.2252,51.0461,50.2252,50.8195,20654.913656442,0
+PTF.US,D,20211013,000000,51.2461,51.9394,51.2461,51.9094,20648.912809941,0
+PTF.US,D,20211014,000000,52.6359,53.2846,52.6359,53.0425,54190.64432728,0
+PTF.US,D,20211015,000000,53.1758,53.4058,53.0258,53.1675,41957.918734992,0
+PTF.US,D,20211018,000000,53.2692,54.2998,52.9403,54.2998,47598.714445932,0
+PTF.US,D,20211019,000000,54.5923,55.1624,54.2406,54.7256,25797.639107799,0
+PTF.US,D,20211020,000000,54.799,54.9772,54.3268,54.6356,161461.77637916,0
+PTF.US,D,20211021,000000,54.7256,55.4822,54.7256,55.4822,22644.194271523,0
+PTF.US,D,20211022,000000,55.1655,55.3305,54.5973,54.8839,43926.19638732,0
+PTF.US,D,20211025,000000,55.2322,55.7414,54.9322,55.3055,28870.072516311,0
+PTF.US,D,20211026,000000,55.7821,56.0521,55.0255,55.2322,35531.012132421,0
+PTF.US,D,20211027,000000,55.3122,55.3122,54.5256,54.529,71569.095794176,0
+PTF.US,D,20211028,000000,55.8754,56.0488,55.6711,56.0488,30634.321387605,0
+PTF.US,D,20211029,000000,55.8588,56.532,55.8254,56.532,43332.112583721,0
+PTF.US,D,20211101,000000,56.9787,56.9787,56.6087,56.8787,18608.624999601,0
+PTF.US,D,20211102,000000,57.0287,57.2752,56.5274,56.952,32257.550366125,0
+PTF.US,D,20211103,000000,57.022,57.7119,56.932,57.6252,39560.580557842,0
+PTF.US,D,20211104,000000,58.0151,59.3249,58.0151,59.2316,46485.557419996,0
+PTF.US,D,20211105,000000,60.3048,61.1947,59.4143,59.7483,66771.419016627,0
+PTF.US,D,20211108,000000,60.1782,61.3141,60.1232,61.0581,79721.245765785,0
+PTF.US,D,20211109,000000,61.3081,61.658,60.5582,61.1514,54445.680303573,0
+PTF.US,D,20211110,000000,60.4582,60.5301,58.0551,58.5384,64032.03258892,0
+PTF.US,D,20211111,000000,59.4583,59.7749,59.3249,59.4383,29080.102143846,0
+PTF.US,D,20211112,000000,59.9782,60.5282,59.8155,60.5282,48267.808830793,0
+PTF.US,D,20211115,000000,61.0247,61.0247,59.4333,60.0082,33613.741675351,0
+PTF.US,D,20211116,000000,59.8749,61.2614,59.8749,61.2481,70056.882475925,0
+PTF.US,D,20211117,000000,61.448,61.448,60.1748,60.5582,65100.183266098,0
+PTF.US,D,20211118,000000,61.2447,61.4846,60.7826,61.1114,54232.650252787,0
+PTF.US,D,20211119,000000,61.478,62.1475,61.2947,61.3546,66036.315320254,0
+PTF.US,D,20211122,000000,61.528,61.528,57.9822,58.0851,86085.143480096,0
+PTF.US,D,20211123,000000,57.7718,58.6405,56.3553,57.4152,110370.56926964,0
+PTF.US,D,20211124,000000,56.8187,58.595,56.8187,58.595,38726.462894203,0
+PTF.US,D,20211126,000000,58.0118,58.7436,57.2319,57.7152,31201.401381949,0
+PTF.US,D,20211129,000000,58.6217,59.4392,58.4485,59.3583,55795.870766298,0
+PTF.US,D,20211130,000000,59.1117,59.6349,56.9687,57.6986,46374.541759728,0
+PTF.US,D,20211201,000000,58.9017,58.9917,55.4089,55.4889,221443.2375799,0
+PTF.US,D,20211202,000000,55.1955,56.6587,54.9023,56.4787,82958.702453074,0
+PTF.US,D,20211203,000000,56.4453,56.6053,52.9192,54.0724,123905.47855265,0
+PTF.US,D,20211206,000000,53.8724,53.8724,51.8744,53.2858,131913.60820823,0
+PTF.US,D,20211207,000000,54.8923,56.9179,54.8923,56.5226,106160.97544919,0
+PTF.US,D,20211208,000000,56.9153,57.8268,55.9454,57.8118,49311.956121968,0
+PTF.US,D,20211209,000000,57.7951,58.3885,55.6963,55.8288,52330.381911971,0
+PTF.US,D,20211210,000000,56.642,56.642,55.1355,55.5755,43698.164220282,0
+PTF.US,D,20211213,000000,55.7588,55.7588,54.1691,54.3223,54763.725168126,0
+PTF.US,D,20211214,000000,53.2592,53.5257,51.926,52.8958,115258.25874471,0
+PTF.US,D,20211215,000000,52.8958,55.0655,52.2626,54.9455,63758.994073125,0
+PTF.US,D,20211216,000000,55.4255,55.4922,51.476,52.0127,109218.40674145,0
+PTF.US,D,20211217,000000,51.1595,53.3658,50.8528,52.859,59084.334648846,0
+PTF.US,D,20211220,000000,51.5427,52.4359,51.5427,52.3043,204403.83394031,0
+PTF.US,D,20211221,000000,53.0825,54.6323,52.7159,54.5256,30637.321810855,0
+PTF.US,D,20211222,000000,54.4856,55.2055,54.2356,55.2055,32398.570258899,0
+PTF.US,D,20211223,000000,55.3255,55.7988,55.099,55.6055,62216.776522368,0
+PTF.US,D,20211227,000000,55.9821,57.1886,55.9821,57.1886,59075.333379094,0
+PTF.US,D,20211228,000000,57.3952,57.3952,55.6721,55.8154,46806.6027078,0
+PTF.US,D,20211229,000000,55.7254,55.9638,55.5389,55.9638,22371.155755728,0
+PTF.US,D,20211230,000000,55.7288,56.4706,55.6155,55.7154,44049.213740591,0
+PTF.US,D,20211231,000000,55.6954,55.9338,55.3755,55.3755,13891.959649815,0
+PTF.US,D,20220103,000000,55.6211,56.0321,55.0889,55.5689,86001.131629082,0
+PTF.US,D,20220104,000000,55.8188,55.8188,53.4258,54.6323,28573.030614511,0
+PTF.US,D,20220105,000000,53.6891,53.7324,51.456,51.456,178831.2265763,0
+PTF.US,D,20220106,000000,51.2995,52.4093,51.1961,52.1126,92926.108491235,0
+PTF.US,D,20220107,000000,52.0627,52.3426,50.4496,50.4896,45867.470230393,0
+PTF.US,D,20220110,000000,49.7597,50.3896,48.4999,50.3096,46488.557843247,0
+PTF.US,D,20220111,000000,50.2862,51.1761,49.863,51.0495,46737.592973038,0
+PTF.US,D,20220112,000000,51.4794,51.976,50.8533,51.1228,60731.56701337,0
+PTF.US,D,20220113,000000,51.4827,51.8594,49.4663,49.5963,38429.420992404,0
+PTF.US,D,20220114,000000,48.9464,50.3296,48.9364,50.3262,69213.763542534,0
+PTF.US,D,20220118,000000,49.3697,49.3863,48.1565,48.1899,58454.245766241,0
+PTF.US,D,20220119,000000,48.5598,48.8498,47.1933,47.2566,100424.16619424,0
+PTF.US,D,20220120,000000,47.6266,48.2432,46.1068,46.1135,149487.08718641,0
+PTF.US,D,20220121,000000,45.6636,46.7991,44.8604,44.8604,115798.3349298,0
+PTF.US,D,20220124,000000,43.6438,45.6169,42.3683,45.6169,159073.43947176,0
+PTF.US,D,20220125,000000,44.4004,44.6037,43.4139,43.7205,88818.529061301,0
+PTF.US,D,20220126,000000,44.867,45.9468,43.4172,43.8838,198535.00606233,0
+PTF.US,D,20220127,000000,44.367,44.467,42.3107,42.544,76498.791194748,0
+PTF.US,D,20220128,000000,42.1374,43.9671,41.6208,43.9671,54748.723051874,0
+PTF.US,D,20220131,000000,44.1005,46.5267,44.1005,46.4168,80258.321527625,0
+PTF.US,D,20220201,000000,46.6067,46.7934,45.6603,46.7934,59543.399406172,0
+PTF.US,D,20220202,000000,47.3433,47.57,46.6067,47.0401,67815.566307801,0
+PTF.US,D,20220203,000000,45.8768,46.5031,45.2203,45.2203,40478.710072496,0
+PTF.US,D,20220204,000000,45.0669,46.5684,44.997,46.2068,31429.433548987,0
+PTF.US,D,20220207,000000,46.3435,46.9801,46.0602,46.1902,692578.69764316,0
+PTF.US,D,20220208,000000,45.9702,47.5516,45.9702,47.5516,160339.61808347,0
+PTF.US,D,20220209,000000,48.2499,48.9364,47.8582,48.9364,38078.371472095,0
+PTF.US,D,20220210,000000,47.7133,49.0814,47.33,47.6633,94432.320962987,0
+PTF.US,D,20220211,000000,47.7733,47.9169,45.4636,45.6736,68919.722063985,0
+PTF.US,D,20220214,000000,45.5403,46.3941,45.0366,45.4669,54142.637555273,0
+PTF.US,D,20220215,000000,46.4767,47.8366,46.4767,47.7766,38990.500140247,0
+PTF.US,D,20220216,000000,47.2866,48.0165,46.8867,48.0099,31798.485608799,0
+PTF.US,D,20220217,000000,47.0334,47.0334,45.9835,46.0068,30175.256630278,0
+PTF.US,D,20220218,000000,45.9868,45.9868,44.9237,45.2769,32542.590574923,0
+PTF.US,D,20220222,000000,44.6037,45.6703,44.1838,44.507,24441.447798573,0
+PTF.US,D,20220223,000000,45.2836,45.4447,43.2539,43.2539,22434.164643989,0
+PTF.US,D,20220224,000000,41.3675,45.5936,41.3675,45.5503,64188.054597946,0
+PTF.US,D,20220225,000000,45.3103,46.3368,45.0603,46.2968,34573.877115511,0
+PTF.US,D,20220228,000000,45.7268,46.5034,45.2836,46.1202,19931.811653071,0
+PTF.US,D,20220301,000000,45.7003,45.7423,43.8971,44.2371,75415.638401317,0
+PTF.US,D,20220302,000000,44.91,46.1735,44.867,46.0335,43500.136285749,0
+PTF.US,D,20220303,000000,46.2768,46.4374,44.4437,44.6437,67623.539219769,0
+PTF.US,D,20220304,000000,44.2705,44.6257,42.8473,43.1106,12211.722629535,0
+PTF.US,D,20220307,000000,43.3606,43.3606,40.9475,40.9475,40733.746048788,0
+PTF.US,D,20220308,000000,40.9009,42.7273,40.6066,41.6976,75364.631206059,0
+PTF.US,D,20220309,000000,42.9172,43.6388,42.664,43.3239,35879.061229479,0
+PTF.US,D,20220310,000000,42.4973,42.744,41.7874,42.6516,47034.634874838,0
+PTF.US,D,20220311,000000,43.0839,43.0839,41.4874,41.4874,11872.674802228,0
+PTF.US,D,20220314,000000,40.9942,41.6208,39.8044,39.9977,38351.409987891,0
+PTF.US,D,20220315,000000,40.401,41.8741,40.2976,41.8624,15845.235185891,0
+PTF.US,D,20220316,000000,42.8673,44.1871,42.3114,44.1871,72979.294721912,0
+PTF.US,D,20220317,000000,43.8605,44.9504,43.8605,44.9204,104042.67663434,0
+PTF.US,D,20220318,000000,44.5704,46.3768,44.5704,46.2202,30109.247318767,0
+PTF.US,D,20220321,000000,45.9935,46.3902,44.9754,45.7153,32116.530473352,0
+PTF.US,D,20220322,000000,46.0602,46.9134,45.9668,46.5851,96481.610043078,0
+PTF.US,D,20220323,000000,45.9935,46.7201,45.4936,45.4936,64113.044016684,0
+PTF.US,D,20220324,000000,45.8702,47.19,45.6603,47.19,25662.620061527,0
+PTF.US,D,20220325,000000,47.2566,47.2566,45.8868,46.6334,35152.958802858,0
+PTF.US,D,20220328,000000,46.4235,47.0934,46.0402,47.0767,34459.861031992,0
+PTF.US,D,20220329,000000,48.0165,48.4965,47.62,48.4199,70939.006911572,0
+PTF.US,D,20220330,000000,48.1332,48.2065,46.7534,46.7901,35897.063768982,0
+PTF.US,D,20220331,000000,46.8801,46.8801,46.0022,46.0268,25293.568001715,0
+PTF.US,D,20220401,000000,46.2352,46.2352,44.747,45.0037,19658.773137276,0
+PTF.US,D,20220404,000000,45.4903,46.1795,45.4903,46.0518,39914.630501402,0
+PTF.US,D,20220405,000000,45.9635,45.9635,43.9771,43.9771,24855.506207142,0
+PTF.US,D,20220406,000000,43.5106,43.5106,42.6173,43.4206,229124.32110118,0
+PTF.US,D,20220407,000000,42.8939,43.3639,42.2873,43.1039,37556.297826508,0
+PTF.US,D,20220408,000000,42.3407,42.7223,42.2357,42.2357,16064.266083177,0
+PTF.US,D,20220411,000000,41.5574,41.9908,41.5574,41.7241,15119.132759269,0
+PTF.US,D,20220412,000000,41.9308,42.7703,41.5841,41.7208,71419.074631651,0
+PTF.US,D,20220413,000000,41.8741,42.6178,41.8474,42.5312,21032.966986005,0
+PTF.US,D,20220414,000000,42.584,42.584,41.6118,41.6118,23700.343255699,0
+PTF.US,D,20220418,000000,41.4075,42.1099,41.2937,41.8808,21939.094807656,0
+PTF.US,D,20220419,000000,41.6735,42.7907,41.6735,42.7403,43482.133746246,0
+PTF.US,D,20220420,000000,43.2372,43.2372,42.4607,42.474,11011.553329335,0
+PTF.US,D,20220421,000000,42.9939,43.1072,41.0542,41.1809,20042.82731334,0
+PTF.US,D,20220422,000000,41.2575,41.2742,40.0643,40.111,17186.424378864,0
+PTF.US,D,20220425,000000,39.8011,40.9209,39.8011,40.9209,28002.950196916,0
+PTF.US,D,20220426,000000,40.5643,40.5643,39.3345,39.3345,27027.812640504,0
+PTF.US,D,20220427,000000,39.1512,40.0377,39.0645,39.2678,19250.715575208,0
+PTF.US,D,20220428,000000,40.0743,40.9075,39.4044,40.7642,78791.11455813,0
+PTF.US,D,20220429,000000,40.681,41.1742,39.3158,39.3611,24711.485891118,0
+PTF.US,D,20220502,000000,39.2745,40.3143,38.989,40.2843,45834.465574638,0
+PTF.US,D,20220503,000000,40.3476,40.9209,40.2143,40.9209,30844.35101514,0
+PTF.US,D,20220504,000000,40.9809,42.374,40.1738,42.374,65109.18453585,0
+PTF.US,D,20220505,000000,41.8641,41.8641,39.6947,40.1376,23169.268340361,0
+PTF.US,D,20220506,000000,39.2278,40.124,39.1112,39.4777,36566.158153843,0
+PTF.US,D,20220509,000000,38.6246,38.9245,37.2414,37.4047,97732.786538537,0
+PTF.US,D,20220510,000000,38.3646,38.4379,37.0887,38.0146,45225.379654786,0
+PTF.US,D,20220511,000000,37.6047,38.6113,36.6548,36.7515,53362.527510142,0
+PTF.US,D,20220512,000000,36.1966,37.3514,35.9682,36.9415,80021.288090835,0
+PTF.US,D,20220513,000000,37.598,38.9378,37.598,38.7445,35519.010439419,0
+PTF.US,D,20220516,000000,38.2446,38.8371,38.2079,38.2079,19076.691026679,0
+PTF.US,D,20220517,000000,38.9712,39.7844,38.8912,39.7577,59999.463740248,0
+PTF.US,D,20220518,000000,39.0478,39.2412,37.828,37.9313,55858.879654558,0
+PTF.US,D,20220519,000000,37.6314,38.7042,37.618,38.1079,76516.793734251,0
+PTF.US,D,20220520,000000,38.6146,38.6146,36.8881,38.0146,71158.037808858,0
+PTF.US,D,20220523,000000,38.1913,38.3313,37.8847,38.2813,118045.65194442,0
+PTF.US,D,20220524,000000,37.7114,37.7714,36.8165,37.1115,44688.303892947,0
+PTF.US,D,20220525,000000,36.8581,38.2218,36.8581,37.9979,39353.551353558,0
+PTF.US,D,20220526,000000,37.878,39.6344,37.878,39.6011,11809.665913968,0
+PTF.US,D,20220527,000000,40.3145,41.2009,40.3145,41.1942,26412.725874151,0
+PTF.US,D,20220531,000000,40.3743,41.0675,40.3743,40.8275,19262.71726821,0
+PTF.US,D,20220601,000000,41.3792,41.3792,40.1076,40.5943,63170.911116027,0
+PTF.US,D,20220602,000000,40.4476,42.0174,40.4476,42.0174,18200.567437533,0
+PTF.US,D,20220603,000000,41.3475,41.4109,40.8575,41.1675,71095.028920597,0
+PTF.US,D,20220606,000000,41.7574,42.1041,41.4042,41.5808,20384.875563897,0
+PTF.US,D,20220607,000000,41.0309,42.0908,41.0309,42.0908,12817.808126136,0
+PTF.US,D,20220608,000000,41.8408,41.9141,41.1575,41.1575,15926.246613654,0
+PTF.US,D,20220609,000000,40.9709,41.3675,40.1576,40.1576,52663.428892776,0
+PTF.US,D,20220610,000000,39.3345,39.4644,38.6445,38.7945,33637.745061355,0
+PTF.US,D,20220613,000000,37.668,37.7947,36.5508,36.6115,48927.901945903,0
+PTF.US,D,20220614,000000,36.8915,36.9581,36.6248,36.8949,28819.065321052,0
+PTF.US,D,20220615,000000,37.348,38.0913,36.8915,37.5949,57182.066308029,0
+PTF.US,D,20220616,000000,36.3982,36.474,35.0418,35.2583,35434.998588405,0
+PTF.US,D,20220617,000000,35.6383,35.9512,35.315,35.8449,26154.689474608,0
+PTF.US,D,20220621,000000,36.5081,37.0248,36.5081,36.7515,19472.746895745,0
+PTF.US,D,20220622,000000,36.2316,36.8059,36.2316,36.4093,13843.952877807,0
+PTF.US,D,20220623,000000,36.3916,36.8348,36.2182,36.82,22725.205699287,0
+PTF.US,D,20220624,000000,37.368,38.0779,37.368,38.0644,18806.652934134,0
+PTF.US,D,20220627,000000,38.3046,38.4546,37.898,38.1579,46923.61921457,0
+PTF.US,D,20220628,000000,37.3214,37.9879,36.9648,36.9648,57974.178046161,0
+PTF.US,D,20220629,000000,36.8615,36.8615,36.1616,36.4849,28323.99548472,0
+PTF.US,D,20220630,000000,35.9116,36.5948,35.6191,36.1449,15239.149689289,0
+PTF.US,D,20220701,000000,35.9082,36.1616,35.1317,35.6083,41291.824773381,0
+PTF.US,D,20220705,000000,34.9151,36.0049,34.5963,35.9891,58592.265235764,0
+PTF.US,D,20220706,000000,36.1249,36.2707,35.7383,36.1316,32329.560524137,0
+PTF.US,D,20220707,000000,37.4584,37.601,37.418,37.528,10381.46444673,0
+PTF.US,D,20220708,000000,37.0182,37.9379,37.0182,37.918,7096.0009874325,0
+PTF.US,D,20220711,000000,37.558,37.558,37.0915,37.1248,13138.853413939,0
+PTF.US,D,20220712,000000,36.7599,37.0281,36.3275,36.5252,35840.055727222,0
+PTF.US,D,20220713,000000,35.8149,36.6915,35.8149,36.4816,17615.484903686,0
+PTF.US,D,20220714,000000,36.2216,36.5748,35.9982,36.5748,6906.974322651,0
+PTF.US,D,20220715,000000,37.0309,37.4014,36.295,37.4014,50701.152086949,0
+PTF.US,D,20220718,000000,37.9913,38.1013,37.0848,37.1748,10540.486879006,0
+PTF.US,D,20220719,000000,37.8142,38.6153,37.8142,38.5419,19892.806150815,0
+PTF.US,D,20220720,000000,38.4546,39.5544,38.4546,39.4974,84992.989416913,0
+PTF.US,D,20220721,000000,39.7562,40.1976,39.4377,40.1976,24177.410552529,0
+PTF.US,D,20220722,000000,40.2243,40.2243,39.0878,39.2378,50182.078864613,0
+PTF.US,D,20220725,000000,39.1745,39.3178,39.0012,39.3112,32035.519045588,0
+PTF.US,D,20220726,000000,39.1778,39.2084,39.0278,39.0645,9835.387415139,0
+PTF.US,D,20220727,000000,39.885,40.8442,39.885,40.7575,10252.446246958,0
+PTF.US,D,20220728,000000,41.2509,42.254,40.9375,42.254,49302.954852216,0
+PTF.US,D,20220729,000000,42.0341,42.9539,42.0341,42.9539,25104.541336934,0
+PTF.US,D,20220801,000000,42.584,42.9039,42.4657,42.714,11893.677764982,0
+PTF.US,D,20220802,000000,42.4973,43.4172,42.464,43.1339,18245.573786291,0
+PTF.US,D,20220803,000000,43.0906,43.8271,42.7507,43.7771,94285.300223712,0
+PTF.US,D,20220804,000000,43.2306,43.8938,43.2306,43.8171,22869.226015311,0
+PTF.US,D,20220805,000000,43.3039,44.0405,43.3039,43.7605,21885.087189147,0
+PTF.US,D,20220808,000000,43.9105,44.0295,43.3272,43.5572,32263.551212626,0
+PTF.US,D,20220809,000000,43.0439,43.0439,42.3834,42.5373,12481.76072208,0
+PTF.US,D,20220810,000000,43.9871,44.5004,43.7971,44.467,20606.906884434,0
+PTF.US,D,20220811,000000,44.6804,44.6804,43.7565,43.7565,17528.472629421,0
+PTF.US,D,20220812,000000,44.1205,45.0503,44.1205,45.0269,25335.573927222,0
+PTF.US,D,20220815,000000,44.867,45.2911,44.8037,45.2436,11278.590998629,0
+PTF.US,D,20220816,000000,45.007,45.1383,44.7397,44.9537,45498.418170582,0
+PTF.US,D,20220817,000000,44.2338,44.6404,44.0105,44.4204,14876.098475979,0
+PTF.US,D,20220818,000000,44.5137,45.3136,44.5137,45.2169,28477.017070495,0
+PTF.US,D,20220819,000000,44.6104,44.6104,43.9071,43.9505,8239.162245873,0
+PTF.US,D,20220822,000000,43.1639,43.1829,42.674,42.7773,12322.738289803,0
+PTF.US,D,20220823,000000,42.814,42.9372,42.814,42.8773,6018.849040503,0
+PTF.US,D,20220824,000000,43.0072,43.4513,43.0072,43.1972,14285.01509563,0
+PTF.US,D,20220825,000000,43.4239,44.0971,43.4239,44.0971,34942.929175323,0
+PTF.US,D,20220826,000000,43.4672,43.8205,42.0774,42.1374,63581.969101346,0
+PTF.US,D,20220829,000000,41.971,41.971,41.4874,41.5574,22434.164643989,0
+PTF.US,D,20220830,000000,41.7508,41.7508,40.4997,40.8142,19475.747318995,0
+PTF.US,D,20220831,000000,40.9275,40.9909,40.3443,40.491,97942.816166071,0
+PTF.US,D,20220901,000000,39.6985,39.7811,38.8831,39.7711,28014.951889918,0
+PTF.US,D,20220902,000000,40.271,40.271,39.0878,39.2712,17876.521726479,0
+PTF.US,D,20220906,000000,39.4144,39.4144,38.5683,38.9345,14891.100592231,0
+PTF.US,D,20220907,000000,38.9945,39.853,38.9945,39.853,16115.273278435,0
+PTF.US,D,20220908,000000,39.3312,40.1676,39.3278,40.0843,7792.0991815485,0
+PTF.US,D,20220909,000000,40.5176,40.8209,40.331,40.7875,9190.2964162815,0
+PTF.US,D,20220912,000000,40.9809,41.2409,40.8675,41.2409,26007.668735334,0
+PTF.US,D,20220913,000000,39.8477,39.8811,39.3777,39.3777,12550.770456841,0
+PTF.US,D,20220914,000000,39.2078,39.6193,39.1578,39.6193,9391.324774065,0
+PTF.US,D,20220915,000000,39.2945,39.2945,38.5446,38.8312,15632.205135105,0
+PTF.US,D,20220916,000000,38.3513,38.7178,37.9979,38.6912,57161.063345275,0
+PTF.US,D,20220919,000000,38.6076,38.8845,38.4067,38.8245,15965.25211591,0
+PTF.US,D,20220920,000000,38.5246,38.5246,38.1546,38.1546,11617.638825936,0
+PTF.US,D,20220921,000000,38.3646,39.1878,37.9413,37.9413,27147.829570524,0
+PTF.US,D,20220922,000000,37.7147,37.8224,36.6515,36.7066,34678.891929279,0
+PTF.US,D,20220923,000000,35.9716,35.9716,35.3362,35.8416,26394.723334649,0
+PTF.US,D,20220926,000000,35.9816,36.0803,35.2181,35.3083,46401.545568982,0
+PTF.US,D,20220927,000000,36.0849,36.0849,35.3316,35.7317,13006.834790917,0
+PTF.US,D,20220928,000000,35.8488,36.6581,35.6783,36.6581,9220.3006487865,0
+PTF.US,D,20220929,000000,36.1049,36.1049,35.1817,35.635,16001.257194916,0
+PTF.US,D,20220930,000000,35.5217,36.3594,35.385,35.425,94921.389952818,0
+PTF.US,D,20221003,000000,35.525,36.7948,35.525,36.5781,55510.8305575,0
+PTF.US,D,20221004,000000,37.9246,37.9946,37.676,37.9504,8794.2405472155,0
+PTF.US,D,20221005,000000,37.4471,38.1672,37.1448,37.9179,14600.059536933,0
+PTF.US,D,20221006,000000,38.2946,38.2946,37.7847,37.8934,7975.124999829,0
+PTF.US,D,20221007,000000,37.2314,37.2314,36.0249,36.26,66348.359338307,0
+PTF.US,D,20221010,000000,35.7467,35.7467,34.9984,35.4769,42579.006347845,0
+PTF.US,D,20221011,000000,35.0084,35.275,34.4529,34.7373,18539.61526484,0
+PTF.US,D,20221012,000000,34.7577,34.7684,34.4184,34.4184,15548.193284091,0
+PTF.US,D,20221013,000000,33.362,35.215,32.9554,35.0983,37523.293170753,0
+PTF.US,D,20221014,000000,35.415,35.4883,33.7419,33.8185,26937.799942989,0
+PTF.US,D,20221017,000000,34.7018,35.2478,34.7018,35.0484,9772.3785268785,0
+PTF.US,D,20221018,000000,35.9216,36.1945,35.34,35.605,19442.74266324,0
+PTF.US,D,20221019,000000,35.2883,35.5017,34.9551,35.1883,49263.949349959,0
+PTF.US,D,20221020,000000,35.4983,36.0598,35.0518,35.3183,216957.6048204,0
+PTF.US,D,20221021,000000,35.635,36.4349,35.4217,36.4316,52933.466985321,0
+PTF.US,D,20221024,000000,36.6681,36.6681,35.9749,36.5448,54703.716703116,0
+PTF.US,D,20221025,000000,36.7181,37.8147,36.7181,37.7647,39347.550507057,0
+PTF.US,D,20221026,000000,37.4847,38.4546,37.308,37.608,40370.694835478,0
+PTF.US,D,20221027,000000,37.8914,38.1071,37.4647,37.7047,34171.820399944,0
+PTF.US,D,20221028,000000,37.728,38.6246,37.728,38.6113,13198.861878949,0
+PTF.US,D,20221031,000000,38.3729,38.7445,38.3729,38.3846,14161.99774236,0
+PTF.US,D,20221101,000000,39.1145,39.1145,38.1979,38.2179,18287.579711797,0
+PTF.US,D,20221102,000000,38.3453,38.7678,37.1548,37.1548,165401.33210706,0
+PTF.US,D,20221103,000000,36.6748,36.8181,36.2532,36.6315,16478.324491746,0
+PTF.US,D,20221104,000000,37.4047,37.4047,35.9216,36.6345,10330.457251472,0
+PTF.US,D,20221107,000000,36.2966,36.8715,36.2259,36.6948,22473.170146245,0
+PTF.US,D,20221108,000000,37.468,37.9613,36.9215,37.4047,23856.365264726,0
+PTF.US,D,20221109,000000,36.9943,37.1318,36.5381,36.6448,29734.194412455,0
+PTF.US,D,20221110,000000,38.1279,39.5977,38.1279,39.5244,54559.696387092,0
+PTF.US,D,20221111,000000,39.5777,40.3943,39.5777,39.9314,29875.214305228,0
+PTF.US,D,20221114,000000,39.8127,40.2286,39.7311,39.7311,15377.169158812,0
+PTF.US,D,20221115,000000,40.8375,41.3415,40.7176,40.8042,24171.409706028,0
+PTF.US,D,20221116,000000,40.2184,40.302,39.8724,39.8977,17732.501410455,0
+PTF.US,D,20221117,000000,39.0612,39.9511,38.9345,39.8877,43152.087188691,0
+PTF.US,D,20221118,000000,40.521,40.521,39.9444,40.1976,88881.537949561,0
+PTF.US,D,20221121,000000,39.8777,40.161,39.8392,39.9077,7696.0856375325,0
+PTF.US,D,20221122,000000,40.1376,40.6076,40.1376,40.6076,6261.8833237935,0
+PTF.US,D,20221123,000000,40.731,41.2609,40.731,41.0142,9505.340857584,0
+PTF.US,D,20221125,000000,41.0681,41.2275,41.0681,41.0742,5019.7080980865,0
+PTF.US,D,20221128,000000,40.7176,40.7176,39.9677,40.0077,32863.635862726,0
+PTF.US,D,20221129,000000,39.8875,39.9334,39.6477,39.7177,9481.33747158,0
+PTF.US,D,20221130,000000,39.6844,41.5274,39.5144,41.5274,9646.3607503575,0
+PTF.US,D,20221201,000000,41.6508,41.6508,41.1993,41.2909,18731.642352871,0
+PTF.US,D,20221202,000000,40.5043,41.3109,40.5043,41.2009,10267.448363211,0
+PTF.US,D,20221205,000000,41.0409,41.0409,40.1096,40.3143,20348.870484891,0
+PTF.US,D,20221206,000000,39.8477,39.8711,39.0912,39.3444,20813.936088718,0
+PTF.US,D,20221207,000000,39.1578,39.3973,38.9312,39.2412,19700.779062783,0
+PTF.US,D,20221208,000000,39.5244,40.3199,39.5244,40.131,26817.783012969,0
+PTF.US,D,20221209,000000,40.0344,40.1376,39.7344,39.7344,5544.782166924,0
+PTF.US,D,20221212,000000,39.6444,40.4776,39.6444,40.4776,12694.790772865,0
+PTF.US,D,20221213,000000,41.7174,42.294,40.9792,41.1275,26718.769045702,0
+PTF.US,D,20221214,000000,41.0842,41.6808,40.8274,40.9842,26595.751692432,0
+PTF.US,D,20221215,000000,40.0244,40.0244,39.1878,39.2426,32923.644327736,0
+PTF.US,D,20221216,000000,38.9245,38.9245,38.5246,38.7578,26379.721218396,0
+PTF.US,D,20221219,000000,38.6512,38.6512,38.0046,38.1446,36644.169158356,0
+PTF.US,D,20221220,000000,37.8914,38.6423,37.8914,38.4246,16478.324491746,0
+PTF.US,D,20221221,000000,38.4179,39.2862,38.4179,39.1212,10339.458521223,0
+PTF.US,D,20221222,000000,38.5113,38.5113,37.4514,38.0979,22884.228131564,0
+PTF.US,D,20221223,000000,37.9546,38.0246,37.5947,37.9779,18686.636004114,0
+PTF.US,D,20221227,000000,37.8647,37.8647,37.428,37.428,7090.0001409315,0
+PTF.US,D,20221228,000000,37.428,37.5014,36.7548,36.7881,25074.537104428,0
+PTF.US,D,20221229,000000,37.0915,37.9748,37.0915,37.8314,14420.034141903,0
+PTF.US,D,20221230,000000,37.438,37.8114,37.3902,37.7946,15899.242804399,0
+PTF.US,D,20230103,000000,38.1913,38.1913,37.3414,37.5647,10894.536822566,0
+PTF.US,D,20230104,000000,37.8114,37.9579,37.4614,37.6483,45042.353836506,0
+PTF.US,D,20230105,000000,37.1581,37.4313,36.9567,36.9567,14675.070118195,0
+PTF.US,D,20230106,000000,37.4539,38.2513,37.1815,38.1679,5175.7301071125,0
+PTF.US,D,20230109,000000,38.2546,39.4744,38.2546,38.7478,28414.008182235,0
+PTF.US,D,20230110,000000,38.3546,38.9297,38.1943,38.9297,7159.009875693,0
+PTF.US,D,20230111,000000,39.1491,39.3811,39.097,39.3811,4401.6209084835,0
+PTF.US,D,20230112,000000,39.7144,39.9544,39.7144,39.8277,6420.90575607,0
+PTF.US,D,20230113,000000,39.6881,40.1643,39.6881,40.1039,15215.146303285,0
+PTF.US,D,20230117,000000,40.221,40.421,39.9999,40.241,9268.3074207945,0
+PTF.US,D,20230118,000000,40.501,40.7675,39.8086,39.8711,11314.596077636,0
+PTF.US,D,20230119,000000,38.9945,38.9978,38.6612,38.6612,19658.773137276,0
+PTF.US,D,20230120,000000,38.8012,39.5677,38.8012,39.5677,11134.570682605,0
+PTF.US,D,20230123,000000,39.6977,40.7343,39.6977,40.5857,11638.641788689,0
+PTF.US,D,20230124,000000,40.4243,40.6615,40.4243,40.5943,13573.914785262,0
+PTF.US,D,20230125,000000,40.351,40.3576,39.4359,40.3576,15845.235185891,0
+PTF.US,D,20230126,000000,40.7609,40.9009,40.2276,40.8837,16070.266929678,0
+PTF.US,D,20230127,000000,40.8075,41.0409,40.651,40.7842,35519.010439419,0
+PTF.US,D,20230130,000000,40.251,40.501,40.0244,40.0244,6372.898984062,0
+PTF.US,D,20230131,000000,40.4125,40.6706,40.4125,40.6706,3993.5633464155,0
+PTF.US,D,20230201,000000,40.8342,42.2107,40.701,41.8708,14369.026946644,0
+PTF.US,D,20230202,000000,42.434,42.8607,42.1508,42.4442,16061.265659926,0
+PTF.US,D,20230203,000000,41.7541,42.6207,41.7541,41.9008,33967.791618911,0
+PTF.US,D,20230206,000000,41.8808,41.8841,41.3835,41.4591,10018.41323342,0
+PTF.US,D,20230207,000000,41.6641,42.2607,41.6641,42.2289,9046.2761002575,0
+PTF.US,D,20230208,000000,41.9172,41.9624,41.8287,41.8287,6252.882054042,0
+PTF.US,D,20230209,000000,42.4833,42.8107,41.9174,41.931,6060.85496601,0
+PTF.US,D,20230210,000000,41.566,41.6608,41.4908,41.6108,5238.738995373,0
+PTF.US,D,20230213,000000,41.9546,42.2206,41.9546,42.1966,9622.3573643535,0
+PTF.US,D,20230214,000000,41.8874,42.794,41.8874,42.6407,12280.732364297,0
+PTF.US,D,20230215,000000,42.5807,43.3839,42.5807,43.3839,15281.155614797,0
+PTF.US,D,20230216,000000,42.874,43.1271,42.6913,42.714,11053.559254842,0
+PTF.US,D,20230217,000000,42.2768,42.4907,41.9517,42.234,9154.2913372755,0
+PTF.US,D,20230221,000000,41.6608,41.6608,41.0975,41.1275,11644.64263519,0
+PTF.US,D,20230222,000000,40.9942,41.2448,40.7543,41.1742,10945.544017824,0
+PTF.US,D,20230223,000000,41.5241,41.5241,40.9109,41.4908,6078.857505513,0
+PTF.US,D,20230224,000000,40.8482,41.0148,40.8475,41.0009,17270.436229878,0
+PTF.US,D,20230227,000000,41.5174,41.5174,41.2409,41.2409,5112.721218852,0
+PTF.US,D,20230228,000000,41.3209,41.7941,41.3209,41.4242,83585.790912429,0
+PTF.US,D,20230301,000000,41.459,41.4609,41.4142,41.4609,5988.844807998,0
+PTF.US,D,20230302,000000,40.9142,41.3309,40.3976,41.2737,11146.572375608,0
+PTF.US,D,20230303,000000,41.8847,42.0674,41.8847,42.0631,3834.540914139,0
+PTF.US,D,20230306,000000,42.3007,42.6507,42.0774,42.0804,10858.531743559,0
+PTF.US,D,20230307,000000,42.2373,42.2373,41.6951,41.7541,14339.022714139,0
+PTF.US,D,20230308,000000,42.0141,42.2763,42.0087,42.2763,9514.3421273355,0
+PTF.US,D,20230309,000000,42.4207,42.6573,41.4774,41.5274,12175.717550529,0
+PTF.US,D,20230310,000000,41.1642,41.3677,40.1843,40.361,17234.431150872,0
+PTF.US,D,20230313,000000,39.9877,40.5276,39.7111,40.2181,19700.779062783,0
+PTF.US,D,20230314,000000,41.5241,41.5599,41.0742,41.4009,6084.858352014,0
+PTF.US,D,20230315,000000,40.536,40.6457,40.0876,40.6457,65559.248023425,0
+PTF.US,D,20230316,000000,40.4243,41.7108,40.4243,41.6048,15302.15857755,0
+PTF.US,D,20230317,000000,41.3642,41.3642,40.7642,40.8835,9421.32900657,0
+PTF.US,D,20230320,000000,41.4009,41.6008,41.4009,41.5858,5574.786399429,0
+PTF.US,D,20230321,000000,41.7941,42.4474,41.7941,42.374,22011.104965668,0
+PTF.US,D,20230322,000000,42.5507,42.7125,41.7741,41.7741,10951.544864325,0
+PTF.US,D,20230323,000000,42.1807,42.7606,41.9224,42.2607,16610.343114768,0
+PTF.US,D,20230324,000000,41.6841,41.7541,41.2315,41.7474,21435.023701572,0
+PTF.US,D,20230327,000000,42.1208,42.1208,41.6941,41.8674,5649.7969806915,0
+PTF.US,D,20230328,000000,41.5974,41.5974,41.1209,41.3609,8113.144469352,0
+PTF.US,D,20230329,000000,42.0174,42.394,41.7679,42.394,15362.16704256,0
+PTF.US,D,20230330,000000,42.7784,42.924,42.5273,42.6723,20546.898419424,0
+PTF.US,D,20230331,000000,42.7973,43.6305,42.7973,43.5772,97684.779766529,0
+PTF.US,D,20230403,000000,43.3291,43.3291,42.6123,43.2672,614738.71725544,0
+PTF.US,D,20230404,000000,43.1972,43.1972,42.6273,42.7144,41609.869637934,0
+PTF.US,D,20230405,000000,42.4673,42.4673,41.3475,41.7829,16760.364277293,0
+PTF.US,D,20230406,000000,41.2409,41.7081,41.1275,41.53,14459.03964416,0
+PTF.US,D,20230410,000000,41.3592,42.7096,41.3592,42.7052,25824.642917053,0
+PTF.US,D,20230411,000000,43.1689,43.2106,42.8556,42.9296,14843.093820223,0
+PTF.US,D,20230412,000000,43.0906,43.3255,42.5668,42.5947,14666.068848444,0
+PTF.US,D,20230413,000000,42.9677,43.5839,42.9255,43.5254,15314.160270552,0
+PTF.US,D,20230414,000000,43.6605,43.9735,42.9737,43.3987,7041.9933689235,0
+PTF.US,D,20230417,000000,42.9672,43.3647,42.9672,43.3647,8683.224886947,0
+PTF.US,D,20230418,000000,43.9838,44.0385,43.6005,43.8442,24402.442296316,0
+PTF.US,D,20230419,000000,42.9772,42.9772,42.7609,42.7609,23844.363571724,0
+PTF.US,D,20230420,000000,42.474,42.7812,42.0599,42.1542,33859.776381893,0
+PTF.US,D,20230421,000000,42.0908,42.1574,41.7497,42.0582,78122.020173268,0
+PTF.US,D,20230424,000000,42.1441,42.1441,41.3676,41.5395,15326.161963554,0
+PTF.US,D,20230425,000000,40.6076,40.6076,40.1576,40.1816,38474.427341161,0
+PTF.US,D,20230426,000000,40.8409,41.1675,40.291,40.291,45714.448644618,0
+PTF.US,D,20230427,000000,40.0344,40.0344,39.2212,39.9011,43398.121895232,0
+PTF.US,D,20230428,000000,39.6311,40.1687,39.3245,40.1687,52819.450901802,0
+PTF.US,D,20230501,000000,40.1389,40.2942,40.0676,40.0676,14300.017211883,0
+PTF.US,D,20230502,000000,40.0249,40.0249,39.7144,39.9655,11521.62528192,0
+PTF.US,D,20230503,000000,40.1043,40.4876,39.8377,39.8377,7981.12584633,0
+PTF.US,D,20230504,000000,39.7011,39.7011,39.4244,39.5901,68307.635720883,0
+PTF.US,D,20230505,000000,39.6977,40.551,39.6977,40.461,12184.71882028,0
+PTF.US,D,20230508,000000,40.3476,40.3476,40.091,40.235,25995.667042332,0
+PTF.US,D,20230509,000000,40.2343,40.2833,40.0564,40.2011,6516.919300086,0
+PTF.US,D,20230510,000000,40.3943,41.2383,40.3943,41.0675,8518.2016081695,0
+PTF.US,D,20230511,000000,40.4806,40.4806,39.9711,40.344,34630.885157271,0
+PTF.US,D,20230512,000000,40.6943,40.721,40.3679,40.6589,9901.39672665,0
+PTF.US,D,20230515,000000,40.644,41.3545,40.644,41.3342,7636.0771725225,0
+PTF.US,D,20230516,000000,40.9142,41.6174,40.9142,41.4075,10663.504232277,0
+PTF.US,D,20230517,000000,41.6341,42.3473,41.6341,42.2273,23562.323786177,0
+PTF.US,D,20230518,000000,42.9672,43.2542,42.774,43.1639,16877.380784063,0
+PTF.US,D,20230519,000000,42.9656,42.9939,42.9556,42.9939,4635.6539220225,0
+PTF.US,D,20230522,000000,42.844,43.5872,42.844,43.5506,10204.43947495,0
+PTF.US,D,20230523,000000,43.1106,43.1106,42.7073,42.734,7183.013261697,0
+PTF.US,D,20230524,000000,42.3007,42.3007,41.6608,42.2107,60281.503525795,0
+PTF.US,D,20230525,000000,43.2339,44.0625,43.0272,43.9071,25242.560806456,0
+PTF.US,D,20230526,000000,44.5204,45.7268,44.5204,45.5369,25506.5980525,0
+PTF.US,D,20230530,000000,46.5767,46.9234,45.8135,46.1202,57233.073503288,0
+PTF.US,D,20230531,000000,45.7235,45.7235,45.1736,45.7187,31489.442013998,0
+PTF.US,D,20230601,000000,45.8002,46.5134,45.4131,46.2527,30397.287950815,0
+PTF.US,D,20230602,000000,46.9301,46.9301,46.1243,46.326,11635.641365439,0
+PTF.US,D,20230605,000000,46.4235,46.4235,45.7375,45.9835,63239.920850788,0
+PTF.US,D,20230606,000000,46.2052,46.6301,46.2052,46.6071,7771.096218795,0
+PTF.US,D,20230607,000000,46.7501,47.6296,46.3502,46.3702,20414.879796402,0
+PTF.US,D,20230608,000000,46.3435,46.8967,46.2868,46.8834,36794.190320881,0
+PTF.US,D,20230609,000000,47.3966,47.572,46.6301,46.7901,22782.213741047,0
+PTF.US,D,20230612,000000,46.9034,47.8366,46.9034,47.82,13381.88769723,0
+PTF.US,D,20230613,000000,48.0132,48.4099,47.8066,48.1132,118168.66929769,0
+PTF.US,D,20230614,000000,47.9065,48.0126,47.38,47.9599,38324.406178636,0
+PTF.US,D,20230615,000000,47.5833,47.7033,47.2666,47.5766,25419.585778236,0
+PTF.US,D,20230616,000000,47.9432,47.9432,47.1933,47.2533,27465.874435077,0
+PTF.US,D,20230620,000000,47.1967,47.1967,46.6067,47.05,20535,0
+PTF.US,D,20230621,000000,47.06,47.06,46.5433,46.6433,9441,0
+PTF.US,D,20230622,000000,47.048,47.048,46.86,46.86,6474,0
+PTF.US,D,20230623,000000,46.1134,46.58,46.1067,46.2,15969,0
+PTF.US,D,20230626,000000,46.7658,46.8803,45.6733,45.6733,12360,0
+PTF.US,D,20230627,000000,46.0833,47.281,46.0833,47.21,12099,0
+PTF.US,D,20230628,000000,47.3294,47.7467,47.3294,47.5067,54231,0
+PTF.US,D,20230629,000000,48.1967,48.3,47.9334,48.18,24834,0
+PTF.US,D,20230630,000000,48.7333,49.3433,48.7333,49.0767,23754,0
+PTF.US,D,20230703,000000,49.0333,49.2667,48.9855,49.22,8133,0
+PTF.US,D,20230705,000000,49.25,49.3,48.9036,49.13,21474,0
+PTF.US,D,20230706,000000,48.8833,48.8833,47.8066,48.27,35610,0
+PTF.US,D,20230707,000000,49.2667,49.2667,48.3033,48.3033,32502,0
+PTF.US,D,20230710,000000,48.41,49.2467,47.8867,49.2467,40062,0
+PTF.US,D,20230711,000000,49.1667,49.3767,48.93,49.31,84501,0
+PTF.US,D,20230712,000000,50.0367,50.0367,49.2805,49.5833,14748,0
+PTF.US,D,20230713,000000,50.4355,51.12,50.3262,51.0467,19470,0
+PTF.US,D,20230714,000000,51.43,51.5966,50.18,50.3733,64026,0
+PTF.US,D,20230717,000000,51.09,51.4799,50.57,51.43,18293,0
+PTF.US,D,20230718,000000,51.65,52,50.9,51.92,20808,0
+PTF.US,D,20230719,000000,52.07,52.27,51.17,51.41,13597,0
+PTF.US,D,20230720,000000,51.2,51.2,49.759,49.94,26402,0
+PTF.US,D,20230721,000000,50.68,50.68,49.51,49.63,22593,0
+PTF.US,D,20230724,000000,49.88,49.94,49.11,49.56,11403,0
+PTF.US,D,20230725,000000,49.94,50.4899,49.94,50.17,13451,0
+PTF.US,D,20230726,000000,50.18,50.18,49.29,49.79,11933,0
+PTF.US,D,20230727,000000,50.8,51.03,49.5501,49.74,13313,0
+PTF.US,D,20230728,000000,50.54,50.9619,50.37,50.9,52232,0
+PTF.US,D,20230731,000000,51.25,51.7,51.1429,51.7,83770,0
+PTF.US,D,20230801,000000,50.86,51.23,50.23,51.1,15733,0
+PTF.US,D,20230802,000000,50.34,50.34,48.77,49.33,20087,0
+PTF.US,D,20230803,000000,49.3543,49.4899,49.2699,49.35,7183,0
+PTF.US,D,20230804,000000,49.41,49.5156,48.35,48.59,16213,0
+PTF.US,D,20230807,000000,49.0452,49.0452,47.89,48.6224,1056070,0
+PTF.US,D,20230808,000000,48.37,48.37,47.48,48.0395,128815,0
+PTF.US,D,20230809,000000,47.55,47.55,46.1141,46.296,82441,0
+PTF.US,D,20230810,000000,47.17,47.55,46.5,46.675,99245,0
+PTF.US,D,20230811,000000,46.49,46.72,45.978,46.44,44891,0
+PTF.US,D,20230814,000000,46.08,47.17,45.9,47.17,15164,0
+PTF.US,D,20230815,000000,47.03,47.1,46.59,46.67,10281,0
+PTF.US,D,20230816,000000,46.4,46.49,45.73,45.78,68493,0
+PTF.US,D,20230817,000000,45.68,45.68,44.6,44.6,20421,0
+PTF.US,D,20230818,000000,43.88,45.121,43.8,44.85,39037,0
+PTF.US,D,20230821,000000,45.24,45.835,45.08,45.75,19411,0
+PTF.US,D,20230822,000000,46.11,46.13,45.61,45.82,147281,0
+PTF.US,D,20230823,000000,45.9,47.4132,45.9,47.18,32310,0
+PTF.US,D,20230824,000000,48.19,48.19,45.68,45.68,9143,0
+PTF.US,D,20230825,000000,45.8125,45.9895,44.9901,45.8,13585,0
+PTF.US,D,20230828,000000,46.22,46.53,45.98,46.13,47182,0
+PTF.US,D,20230829,000000,46.53,48.06,46.53,47.91,11097,0
+PTF.US,D,20230830,000000,47.79,48.6902,47.64,48.63,17571,0
+PTF.US,D,20230831,000000,48.72,49.23,48.6774,48.77,13867,0
+PTF.US,D,20230901,000000,48.78,49.17,48.78,49.04,18016,0
+PTF.US,D,20230905,000000,48.8,49.17,48.36,49.03,13974,0
+PTF.US,D,20230906,000000,49.25,49.26,48.4485,48.62,14637,0
+PTF.US,D,20230907,000000,47.63,47.68,46.9376,47.56,12177,0
+PTF.US,D,20230908,000000,47.53,47.7904,47.215,47.27,10286,0
+PTF.US,D,20230911,000000,47.74,47.74,47.1,47.4443,17102,0
+PTF.US,D,20230912,000000,47.22,47.4525,46.53,46.53,26697,0
+PTF.US,D,20230913,000000,46.63,46.82,46.34,46.5,13185,0
+PTF.US,D,20230914,000000,46.9,46.99,46.4724,46.88,22183,0
+PTF.US,D,20230915,000000,46.38,46.5,45.2601,45.51,26321,0
+PTF.US,D,20230918,000000,45.46,45.8987,45.43,45.71,15752,0
+PTF.US,D,20230919,000000,45.42,45.44,44.7823,45.21,13025,0
+PTF.US,D,20230920,000000,45.26,45.32,44.36,44.36,13101,0
+PTF.US,D,20230921,000000,43.64,43.68,43,43,14787,0
+PTF.US,D,20230922,000000,43.42,43.7,43.2,43.33,13286,0
+PTF.US,D,20230925,000000,42.98,43.5379,42.98,43.49,22018,0
+PTF.US,D,20230926,000000,43.09,43.23,42.66,42.72,13646,0
+PTF.US,D,20230927,000000,43.08,43.5995,42.94,43.38,9296,0
+PTF.US,D,20230928,000000,43.28,44.54,43.28,44.15,21511,0
+PTF.US,D,20230929,000000,44.77,45.0038,44.09,44.17,23697,0
+PTF.US,D,20231002,000000,44.41,44.48,43.7728,43.95,10575,0
+PTF.US,D,20231003,000000,43.59,43.59,42.66,42.72,20007,0
+PTF.US,D,20231004,000000,42.88,43.56,42.8499,43.47,43296,0
+PTF.US,D,20231005,000000,43.32,43.32,42.68,43.16,23303,0
+PTF.US,D,20231006,000000,42.78,44.4579,42.75,44.27,15507,0
+PTF.US,D,20231009,000000,44,44.712,43.9001,44.6,7740,0
+PTF.US,D,20231010,000000,44.77,45.4501,44.77,44.88,9304,0
+PTF.US,D,20231011,000000,45.1261,45.2,44.8,45.19,5523,0
+PTF.US,D,20231012,000000,45.08,45.2886,44.45,44.52,9233,0
+PTF.US,D,20231013,000000,44.45,44.49,43.46,43.55,10893,0
+PTF.US,D,20231016,000000,43.8938,44.4899,43.8938,44.33,5724,0
+PTF.US,D,20231017,000000,43.65,44.65,43.65,44.31,12248,0
+PTF.US,D,20231018,000000,43.89,43.99,43.45,43.64,36298,0
+PTF.US,D,20231019,000000,43.82,43.82,42.95,42.95,28992,0
+PTF.US,D,20231020,000000,42.75,42.86,41.83,41.93,23005,0
+PTF.US,D,20231023,000000,41.6,42.45,41.3319,41.9539,18345,0
+PTF.US,D,20231024,000000,42.14,42.7295,42.14,42.57,11270,0
+PTF.US,D,20231025,000000,42.21,42.21,41.0701,41.08,18342,0
+PTF.US,D,20231026,000000,41.17,41.25,40.43,40.58,22808,0
+PTF.US,D,20231027,000000,41.15,41.25,40.63,40.75,13852,0
+PTF.US,D,20231030,000000,40.63,40.9,40.1731,40.47,24259,0
+PTF.US,D,20231031,000000,40.78,41.2,40.25,41.14,12411,0
+PTF.US,D,20231101,000000,41.08,41.5441,40.9876,41.5357,18986,0
+PTF.US,D,20231102,000000,42.27,42.68,42.27,42.64,11469,0
+PTF.US,D,20231103,000000,42.99,43.99,42.875,43.93,16828,0
+PTF.US,D,20231106,000000,43.87,43.87,43.2371,43.5692,18501,0
+PTF.US,D,20231107,000000,43.67,44.4999,43.67,44.34,12587,0
+PTF.US,D,20231108,000000,44.2,44.328,44,44.25,34587,0
+PTF.US,D,20231109,000000,44.19,44.6574,43.55,43.65,17396,0
+PTF.US,D,20231110,000000,43.91,44.78,43.91,44.75,13445,0
+PTF.US,D,20231113,000000,44.62,44.88,44.4,44.81,13705,0
+PTF.US,D,20231114,000000,45.96,46.63,45.96,46.63,14314,0
+PTF.US,D,20231115,000000,46.88,46.9599,46,46.26,45927,0
+PTF.US,D,20231116,000000,45.93,46.1571,45.47,45.77,24091,0
+PTF.US,D,20231117,000000,46.01,46.28,45.8237,46.27,132745,0
+PTF.US,D,20231120,000000,46.5,46.92,46.4301,46.9,11061,0
+PTF.US,D,20231121,000000,46.41,46.69,46.1709,46.34,7925,0
+PTF.US,D,20231122,000000,46.64,46.89,46.4657,46.6,12328,0
+PTF.US,D,20231124,000000,46.47,46.745,46.47,46.745,3432,0
+PTF.US,D,20231127,000000,46.74,47.1394,46.74,46.97,11983,0
+PTF.US,D,20231128,000000,46.69,47.2329,46.69,47.12,60161,0
+PTF.US,D,20231129,000000,47.68,48.2281,47.625,47.76,15985,0
+PTF.US,D,20231130,000000,48.06,48.06,46.9304,47.5,17861,0
+PTF.US,D,20231201,000000,47.41,48.68,47.2,48.68,31672,0
+PTF.US,D,20231204,000000,48.33,48.33,47.69,48.32,39417,0
+PTF.US,D,20231205,000000,48,48.3,47.89,48.3,12741,0
+PTF.US,D,20231206,000000,48.68,48.68,47.62,47.71,8653,0
+PTF.US,D,20231207,000000,47.57,47.92,47.48,47.89,16701,0
+PTF.US,D,20231208,000000,47.88,48.56,47.88,48.51,24546,0
+PTF.US,D,20231211,000000,48.29,48.79,48.29,48.79,16334,0
+PTF.US,D,20231212,000000,48.53,48.99,48.49,48.95,13327,0
+PTF.US,D,20231213,000000,49.12,50.06,48.82,50.06,19339,0
+PTF.US,D,20231214,000000,50.71,51,49.9481,50.38,117298,0
+PTF.US,D,20231215,000000,50.73,50.73,50.06,50.33,13114,0
+PTF.US,D,20231218,000000,50.24,50.7783,50.16,50.53,24083,0
+PTF.US,D,20231219,000000,50.86,51.57,50.86,51.5,114139,0
+PTF.US,D,20231220,000000,51.5399,51.6798,50.09,50.09,12054,0
+PTF.US,D,20231221,000000,50.85,51.11,50.62,51.03,35149,0
+PTF.US,D,20231222,000000,51.4,51.4,50.81,50.93,18947,0
+PTF.US,D,20231226,000000,51.31,51.43,51.1951,51.35,22545,0
+PTF.US,D,20231227,000000,51.59,51.59,51.13,51.27,11868,0
+PTF.US,D,20231228,000000,51.32,51.32,51.08,51.12,46106,0
+PTF.US,D,20231229,000000,51.25,51.25,50.34,50.51,23968,0
+PTF.US,D,20240102,000000,50.49,50.49,48.6745,48.99,45571,0
+PTF.US,D,20240103,000000,48.14,48.45,47.615,47.74,30373,0
+PTF.US,D,20240104,000000,47.48,47.9336,47.48,47.51,9843,0
+PTF.US,D,20240105,000000,47.21,47.6406,47.06,47.14,20833,0
+PTF.US,D,20240108,000000,47.47,48.88,47.47,48.7643,61961,0
+PTF.US,D,20240109,000000,48.24,49.25,48.24,48.84,20844,0
+PTF.US,D,20240110,000000,48.98,49.3999,48.695,49.06,12047,0
+PTF.US,D,20240111,000000,49.5929,49.5929,48.07,48.88,11864,0
+PTF.US,D,20240112,000000,48.93,49.15,48.37,48.5571,109798,0
+PTF.US,D,20240116,000000,48.27,49.17,48.27,48.64,16677,0
+PTF.US,D,20240117,000000,48.12,48.47,47.43,48.44,8902,0
+PTF.US,D,20240118,000000,48.94,49.2899,48.545,49.05,30892,0
+PTF.US,D,20240119,000000,49.5,50.39,49.315,50.32,29166,0
+PTF.US,D,20240122,000000,51.2,51.7412,51.2,51.5,24850,0
+PTF.US,D,20240123,000000,51.43,51.5,51.05,51.25,38578,0
+PTF.US,D,20240124,000000,51.99,52,50.86,50.89,93614,0
+PTF.US,D,20240125,000000,51.08,51.51,50.62,50.83,22166,0
+PTF.US,D,20240126,000000,50.87,51.08,50.605,50.62,13434,0
+PTF.US,D,20240129,000000,50.82,51.95,50.82,51.95,36066,0
+PTF.US,D,20240130,000000,51.85,52.115,51.36,51.57,64098,0
+PTF.US,D,20240131,000000,50.93,51.38,50.09,50.1,22008,0
+PTF.US,D,20240201,000000,50.61,50.8509,49.965,50.75,12187,0
+PTF.US,D,20240202,000000,51.03,51.7232,51.03,51.59,26456,0
+PTF.US,D,20240205,000000,51.51,51.66,50.6203,51.486,30403,0
+PTF.US,D,20240206,000000,51.75,51.75,50.6532,51.49,25690,0
+PTF.US,D,20240207,000000,51.47,52.0253,51.0411,51.92,55601,0
+PTF.US,D,20240208,000000,52.23,53.44,52.14,53.3416,36664,0
+PTF.US,D,20240209,000000,54.41,55.2859,54.41,55.25,25176,0
+PTF.US,D,20240212,000000,55.55,55.9593,55.2,55.3,27540,0
+PTF.US,D,20240213,000000,52.88,54.01,52.64,53.42,39015,0
+PTF.US,D,20240214,000000,54.77,55.22,54.3771,55.11,38030,0
+PTF.US,D,20240215,000000,55.5,55.5,54.692,55.11,17496,0
+PTF.US,D,20240216,000000,55.12,55.12,54.18,54.18,20465,0
+PTF.US,D,20240220,000000,54.08,54.08,52.29,52.87,37580,0
+PTF.US,D,20240221,000000,51.73,51.73,50.915,51.36,38018,0
+PTF.US,D,20240222,000000,53.08,53.83,52.94,53.72,58056,0
+PTF.US,D,20240223,000000,53.56,53.6331,52.7756,53.34,12606,0
+PTF.US,D,20240226,000000,53.63,55.1,53.63,54.8,38141,0
+PTF.US,D,20240227,000000,55.24,55.75,54.92,55.22,30263,0
+PTF.US,D,20240228,000000,54.92,55.32,54.5515,54.67,15460,0
+PTF.US,D,20240229,000000,55.57,55.83,54.68,55.48,18451,0
+PTF.US,D,20240301,000000,55.84,56.9,55.71,56.88,23384,0
+PTF.US,D,20240304,000000,57.1,57.49,56.8954,57.08,22092,0
+PTF.US,D,20240305,000000,55.95,55.97,54.2,54.49,20769,0
+PTF.US,D,20240306,000000,55.61,56.455,55.25,55.96,42859,0
+PTF.US,D,20240307,000000,56.51,57.2521,56.26,57.04,17335,0
+PTF.US,D,20240308,000000,57.35,58.64,56.3601,56.87,17304,0
+PTF.US,D,20240311,000000,56.69,56.86,55.91,55.93,17446,0
+PTF.US,D,20240312,000000,56.59,56.93,55.64,56.93,22309,0
+PTF.US,D,20240313,000000,56.63,57.1589,56.63,56.83,15154,0
+PTF.US,D,20240314,000000,56.56,56.56,54.8614,55.51,24744,0
+PTF.US,D,20240315,000000,54.86,55.73,54.7551,55.48,47302,0
+PTF.US,D,20240318,000000,56.12,56.12,54.8002,55.27,23582,0
+PTF.US,D,20240319,000000,54.26,55.1796,53.51,55.07,34372,0
+PTF.US,D,20240320,000000,55.42,57.18,54.945,57.11,42500,0
+PTF.US,D,20240321,000000,57.55,58.5713,57.55,58.02,19451,0
+PTF.US,D,20240322,000000,57.2101,57.66,56.92,57.43,25898,0
+PTF.US,D,20240325,000000,57.41,58.8899,57.41,58.59,8688,0
+PTF.US,D,20240326,000000,58.735,59.11,58.3758,58.46,15595,0
+PTF.US,D,20240327,000000,59.11,59.11,57.617,58.31,15505,0
+PTF.US,D,20240328,000000,57.9601,58.55,57.29,57.38,16817,0
+PTF.US,D,20240401,000000,57.69,57.89,57.2433,57.43,8950,0
+PTF.US,D,20240402,000000,56.18,56.66,55.955,56.66,14698,0
+PTF.US,D,20240403,000000,56.18,57.5476,56.18,57.15,16869,0
+PTF.US,D,20240404,000000,58.0596,58.36,56.14,56.14,35041,0
+PTF.US,D,20240405,000000,56.36,57.46,56.36,57.17,52271,0
+PTF.US,D,20240408,000000,57.63,57.63,56.965,57.3,10389,0
+PTF.US,D,20240409,000000,57.62,57.62,56.57,56.88,12629,0
+PTF.US,D,20240410,000000,56.15,56.62,55.85,56.17,44377,0
+PTF.US,D,20240411,000000,56.49,57.3771,56.2446,57.37,54152,0
+PTF.US,D,20240412,000000,56.39,56.39,55.43,55.57,31783,0
+PTF.US,D,20240415,000000,56.08,56.14,54.0582,54.1,31217,0
+PTF.US,D,20240416,000000,54.19,54.72,53.84,54.58,19418,0
+PTF.US,D,20240417,000000,54.64,54.83,53.3,53.3,27935,0
+PTF.US,D,20240418,000000,53.24,53.7687,52.65,52.79,13328,0
+PTF.US,D,20240419,000000,52.3,52.6837,50.93,51.12,29875,0
+PTF.US,D,20240422,000000,51.55,52.29,51.105,51.94,19446,0
+PTF.US,D,20240423,000000,52.34,53.471,52.3,53.39,23882,0
+PTF.US,D,20240424,000000,54.04,54.04,52.9,53.16,8474,0
+PTF.US,D,20240425,000000,52.22,54.0575,52.22,53.97,10985,0
+PTF.US,D,20240426,000000,54.52,55.3325,54.5,55.03,10493,0
+PTF.US,D,20240429,000000,55.4,55.46,55.16,55.46,5882,0
+PTF.US,D,20240430,000000,55.15,55.32,53.81,53.81,8527,0
+PTF.US,D,20240501,000000,53.48,54.85,52.96,53.27,25891,0
+PTF.US,D,20240502,000000,54.02,54.6,53.27,54.57,18417,0
+PTF.US,D,20240503,000000,55.42,55.76,55.1,55.42,12755,0
+PTF.US,D,20240506,000000,55.9,57.13,55.9,57.13,13853,0
+PTF.US,D,20240507,000000,56.84,57.01,56.38,56.49,26759,0
+PTF.US,D,20240508,000000,56.07,56.48,56.07,56.37,16033,0
+PTF.US,D,20240509,000000,56.405,56.6627,56.08,56.47,6780,0
+PTF.US,D,20240510,000000,57.26,57.655,57.14,57.24,12699,0
+PTF.US,D,20240513,000000,57.33,57.43,57.0587,57.09,20805,0
+PTF.US,D,20240514,000000,57.07,57.68,57.07,57.58,15389,0
+PTF.US,D,20240515,000000,58.17,59.63,58.17,59.63,19744,0
+PTF.US,D,20240516,000000,59.538,59.7591,59.15,59.16,11276,0
+PTF.US,D,20240517,000000,59.2901,59.4465,58.96,59.31,14905,0
+PTF.US,D,20240520,000000,59.37,60.18,59.37,60.18,11691,0
+PTF.US,D,20240521,000000,59.84,59.846,59.4804,59.678,16852,0
+PTF.US,D,20240522,000000,59.88,59.9,59.1337,59.58,15460,0
+PTF.US,D,20240523,000000,60.8,60.83,58.85,59.25,13215,0
+PTF.US,D,20240524,000000,59.51,60.3267,59.288,60.22,20369,0
+PTF.US,D,20240528,000000,60.22,60.765,60.09,60.6,11333,0
+PTF.US,D,20240529,000000,59.71,60.45,59.695,60.42,21144,0
+PTF.US,D,20240530,000000,60.46,60.46,58.53,58.83,28771,0
+PTF.US,D,20240531,000000,58.58,58.58,56.25,57.58,26827,0
+PTF.US,D,20240603,000000,57.96,57.96,56.53,57.23,14697,0
+PTF.US,D,20240604,000000,57.37,57.47,57.075,57.45,11923,0
+PTF.US,D,20240605,000000,58.05,59.32,58.05,59.32,15561,0
+PTF.US,D,20240606,000000,59.4,59.4,58.738,58.77,9266,0
+PTF.US,D,20240607,000000,58.29,58.59,58.07,58.21,11105,0
+PTF.US,D,20240610,000000,58.5387,59.0551,58.5387,59.05,11332,0
+PTF.US,D,20240611,000000,58.72,59.149,58.39,59.13,6597,0
+PTF.US,D,20240612,000000,60.13,60.48,60.045,60.32,22534,0
+PTF.US,D,20240613,000000,60.92,61.0559,60.2506,60.58,8888,0
+PTF.US,D,20240614,000000,60.32,60.78,60.16,60.78,10264,0
+PTF.US,D,20240617,000000,60.72,62,60.5005,61.73,15860,0
+PTF.US,D,20240618,000000,61.76,62.5,61.74,62.36,14090,0
+PTF.US,D,20240620,000000,62.7,62.7,60.6701,61.22,33026,0
+PTF.US,D,20240621,000000,60.43,60.8678,60.224,60.7,13636,0
+PTF.US,D,20240624,000000,60.6,60.6,59.72,59.75,16018,0
+PTF.US,D,20240625,000000,60.06,60.79,60.0495,60.76,44412,0
+PTF.US,D,20240626,000000,60.43,60.9182,60.39,60.74,10854,0
+PTF.US,D,20240627,000000,60.61,61.8405,60.61,61.7,13678,0
+PTF.US,D,20240628,000000,62.03,62.75,61.6414,61.94,7019,0
+PTF.US,D,20240701,000000,62.13,62.23,61,62.23,36316,0
+PTF.US,D,20240702,000000,61.55,62.54,61.55,62.5,16028,0
+PTF.US,D,20240703,000000,62.38,63.5,62.38,63.37,3583,0
+PTF.US,D,20240705,000000,63.19,64.17,63.19,63.96,9542,0
+PTF.US,D,20240708,000000,64.34,64.6899,64.12,64.28,17824,0
+PTF.US,D,20240709,000000,64.48,64.95,64.0172,64.04,20005,0
+PTF.US,D,20240710,000000,64.38,64.7799,63.985,64.41,11510,0
+PTF.US,D,20240711,000000,65.09,65.09,63.23,63.36,13136,0
+PTF.US,D,20240712,000000,63.63,64.928,63.63,64.32,13530,0
+PTF.US,D,20240715,000000,64.28,65.5197,64.28,65,12809,0
+PTF.US,D,20240716,000000,65.41,65.67,65.011,65.67,12613,0
+PTF.US,D,20240717,000000,64.3,64.3,61.71,61.71,29410,0
+PTF.US,D,20240718,000000,62.45,62.45,60,60.79,16711,0
+PTF.US,D,20240719,000000,60.44,60.6336,60,60.04,6156,0
+PTF.US,D,20240722,000000,60.96,61.87,60.55,61.87,6626,0
+PTF.US,D,20240723,000000,61.6,62.5831,61.6,61.93,14339,0
+PTF.US,D,20240724,000000,60.83,60.83,58.54,58.65,21917,0
+PTF.US,D,20240725,000000,58.53,59.43,57.102,58.2,18504,0
+PTF.US,D,20240726,000000,59.51,59.81,58.75,59.25,20321,0
+PTF.US,D,20240729,000000,59.69,60.1218,58.63,58.82,4448,0
+PTF.US,D,20240730,000000,59.28,59.28,56.4591,56.74,22680,0
+PTF.US,D,20240731,000000,58.69,60.07,58.6024,60.07,8663,0
+PTF.US,D,20240801,000000,60.395,60.395,56.89,57.46,25502,0
+PTF.US,D,20240802,000000,55.1,55.54,53.79,54.23,45291,0
+PTF.US,D,20240805,000000,50.05,54.61,50.05,53.63,73688,0
+PTF.US,D,20240806,000000,54.79,55.585,53.41,54.75,37678,0
+PTF.US,D,20240807,000000,56.1,56.1,53.46,53.62,41621,0
+PTF.US,D,20240808,000000,54.77,57.16,54.67,57.16,15823,0
+PTF.US,D,20240809,000000,57.39,57.404,56.64,57.27,12863,0
+PTF.US,D,20240812,000000,57.3,57.6,56.74,56.79,12359,0
+PTF.US,D,20240813,000000,57.62,58.5498,57.48,58.41,96463,0
+PTF.US,D,20240814,000000,58.96,59.15,58.265,58.71,15155,0
+PTF.US,D,20240815,000000,59.56,63.2,59.56,62.81,37089,0
+PTF.US,D,20240816,000000,61.98,63.565,61.77,62.73,27712,0
+PTF.US,D,20240819,000000,62.84,65.23,62.84,65.23,27426,0
+PTF.US,D,20240820,000000,65.23,65.23,63.3579,63.93,67794,0
+PTF.US,D,20240821,000000,63.92,65.7,63.92,65.46,18209,0
+PTF.US,D,20240822,000000,65.85,65.85,63.625,63.7,21936,0
+PTF.US,D,20240823,000000,64.25,65.43,63.79,64.5,17714,0
+PTF.US,D,20240826,000000,64.56,64.56,63.1995,63.57,32655,0
+PTF.US,D,20240827,000000,63.16,63.6911,62.69,63.16,45389,0
+PTF.US,D,20240828,000000,62.83,62.83,61.45,61.52,14624,0
+PTF.US,D,20240829,000000,61.55,63.08,61.55,61.75,19279,0
+PTF.US,D,20240830,000000,62.58,62.945,61.875,62.48,28505,0
+PTF.US,D,20240903,000000,61.74,61.74,58.75,59.08,69805,0
+PTF.US,D,20240904,000000,59.14,60.7834,58.21,59.91,19614,0
+PTF.US,D,20240905,000000,58.8,58.8,58.01,58.55,20031,0
+PTF.US,D,20240906,000000,58.65,58.66,56,56.15,20640,0
+PTF.US,D,20240909,000000,56.85,57.42,56.675,56.87,9137,0
+PTF.US,D,20240910,000000,57.16,57.45,56.27,57.41,15082,0
+PTF.US,D,20240911,000000,57.84,59.63,57.2137,59.63,20312,0
+PTF.US,D,20240912,000000,59.65,60.09,58.55,59.69,28749,0
+PTF.US,D,20240913,000000,60.35,61.6,60.35,61.32,12781,0
+PTF.US,D,20240916,000000,60.53,60.845,59.93,60.72,9325,0
+PTF.US,D,20240917,000000,61.46,61.72,60.595,60.68,48824,0
+PTF.US,D,20240918,000000,60.7,61.995,60.3,60.49,17597,0
+PTF.US,D,20240919,000000,62.325,63.5,62.325,62.72,9770,0
+PTF.US,D,20240920,000000,62.53,62.79,62.03,62.26,8105,0
+PTF.US,D,20240923,000000,62.72,62.8994,62.3,62.7675,20577,0
+PTF.US,D,20240924,000000,62.9,63.16,61.91,63.14,26005,0
+PTF.US,D,20240925,000000,62.95,63.3706,62.64,62.69,14153,0
+PTF.US,D,20240926,000000,64.32,64.47,62.8516,63.86,13531,0
+PTF.US,D,20240927,000000,63.42,63.64,62.92,63.565,8398,0
+PTF.US,D,20240930,000000,63.05,63.6,62.89,63.43,13683,0
+PTF.US,D,20241001,000000,63.34,63.34,61.853,62.32,19810,0
+PTF.US,D,20241002,000000,62.38,63.02,61.84,62.85,20281,0
+PTF.US,D,20241003,000000,62.45,63.25,62.29,63.1,18377,0
+PTF.US,D,20241004,000000,64.17,64.22,63.5511,64.17,21241,0
+PTF.US,D,20241007,000000,64.14,64.14,63.4894,63.7,11149,0
+PTF.US,D,20241008,000000,63.97,65.035,63.97,64.89,14255,0
+PTF.US,D,20241009,000000,65.21,65.88,64.9475,65.88,17477,0
+PTF.US,D,20241010,000000,65.55,65.86,65.1583,65.84,35827,0
+PTF.US,D,20241011,000000,66,66.74,66,66.74,22400,0
+PTF.US,D,20241014,000000,67,67.19,66.78,67.06,29119,0
+PTF.US,D,20241015,000000,67.06,67.2308,65.97,66.17,20309,0
+PTF.US,D,20241016,000000,66.54,66.54,65.67,66.42,17747,0
+PTF.US,D,20241017,000000,66.88,66.88,66.12,66.25,18971,0
+PTF.US,D,20241018,000000,66.6,66.645,66.05,66.05,21590,0
+PTF.US,D,20241021,000000,66.19,66.51,65.73,66.42,15321,0
+PTF.US,D,20241022,000000,65.86,66.14,65.8,65.87,15597,0
+PTF.US,D,20241023,000000,65.4,66.109,64.78,65.31,13637,0
+PTF.US,D,20241024,000000,65.86,65.86,65.2307,65.4,19331,0
+PTF.US,D,20241025,000000,65.91,66.279,65.4567,65.645,11716,0
+PTF.US,D,20241028,000000,66.21,66.3099,66.09,66.13,13830,0
+PTF.US,D,20241029,000000,66.47,67.4,66.4101,67.4,28231,0
+PTF.US,D,20241030,000000,67.35,67.3542,66.82,66.82,20612,0
+PTF.US,D,20241031,000000,65.5,65.75,64.15,64.24,30188,0
+PTF.US,D,20241101,000000,64.23,65.14,64.23,64.4109,39205,0
+PTF.US,D,20241104,000000,64.09,64.71,63.68,63.93,31162,0
+PTF.US,D,20241105,000000,64.49,65.44,64.49,65.44,33426,0
+PTF.US,D,20241106,000000,67.23,68.3599,67.23,68.32,113621,0
+PTF.US,D,20241107,000000,70.17,71.92,70.17,71.92,88061,0
+PTF.US,D,20241108,000000,72.05,74.39,72.05,74.39,73947,0
+PTF.US,D,20241111,000000,74.79,74.8301,73.1499,73.96,56456,0
+PTF.US,D,20241112,000000,73.22,73.59,72.4291,72.89,44226,0
+PTF.US,D,20241113,000000,73.14,73.21,71.33,71.37,21819,0
+PTF.US,D,20241114,000000,71.52,71.605,70.605,70.68,17845,0
+PTF.US,D,20241115,000000,70.02,70.1656,69.1979,69.67,89797,0
+PTF.US,D,20241118,000000,70.15,70.8,69.6845,70.32,25511,0
+PTF.US,D,20241119,000000,69.5,72.4358,69.3601,72.4,60825,0
+PTF.US,D,20241120,000000,73.03,73.55,72.2301,73.48,29962,0
+PTF.US,D,20241121,000000,74.35,74.75,73.19,74.1,63370,0
+PTF.US,D,20241122,000000,74.09,75.8699,73.9823,75.86,29202,0
+PTF.US,D,20241125,000000,76.66,77.13,75.335,75.73,49035,0
+PTF.US,D,20241126,000000,76.54,76.6809,75.74,76.13,40728,0
+PTF.US,D,20241127,000000,76.37,76.37,74.23,75.38,44362,0
+PTF.US,D,20241129,000000,75.89,76.7511,75.89,76.33,9194,0
+PTF.US,D,20241202,000000,76.78,77.4391,76.64,76.78,42819,0
+PTF.US,D,20241203,000000,76.6,78.43,76.6,78.43,58638,0
+PTF.US,D,20241204,000000,79.02,80.51,79,79.9,71801,0
+PTF.US,D,20241205,000000,80.29,80.29,78.9,79.02,64402,0
+PTF.US,D,20241206,000000,79.79,80.92,79.3593,80.47,65245,0
+PTF.US,D,20241209,000000,79.51,79.65,76.53,76.84,67785,0
+PTF.US,D,20241210,000000,76.21,77.2,74.7909,74.95,41390,0
+PTF.US,D,20241211,000000,76.07,76.5819,75.25,76.53,55268,0
+PTF.US,D,20241212,000000,76.43,76.79,75.895,76.17,26948,0
+PTF.US,D,20241213,000000,76.72,77.2489,75.9172,76.1,32217,0
+PTF.US,D,20241216,000000,76.36,77.4717,76.135,77.245,55881,0
+PTF.US,D,20241217,000000,77.1,77.1,75.37,76.12,28211,0
+PTF.US,D,20241218,000000,76.45,77.15,72.7709,73.17,39883,0
+PTF.US,D,20241219,000000,74.12,74.9099,73.07,73.33,62782,0
+PTF.US,D,20241220,000000,72.82,75.59,72.01,75.24,152426,0
+PTF.US,D,20241223,000000,75.4,75.41,74.075,75.08,51049,0
+PTF.US,D,20241224,000000,75.44,75.9584,75.22,75.83,13305,0
+PTF.US,D,20241226,000000,75.89,76.3898,75.21,76.28,35142,0
+PTF.US,D,20241227,000000,76.03,76.03,73.65,74.46,32745,0
+PTF.US,D,20241230,000000,73.59,73.78,72.39,73.19,27330,0
+PTF.US,D,20241231,000000,73.66,73.66,72.0989,72.56,35785,0
+PTF.US,D,20250102,000000,73.45,75.08,72.2,75.08,62134,0
+PTF.US,D,20250103,000000,74.75,76.49,74.75,76.48,127658,0
+PTF.US,D,20250106,000000,77.02,78.6684,76.75,77.14,75305,0
+PTF.US,D,20250107,000000,77.68,77.9999,74.1246,74.68,96739,0
+PTF.US,D,20250108,000000,71.32,71.5,67.83,69.33,98958,0
+PTF.US,D,20250110,000000,68.54,68.62,66.96,67.61,84506,0
+PTF.US,D,20250113,000000,65.77,66.11,64.5503,65.42,79105,0
+PTF.US,D,20250114,000000,66.5,67.4,65.66,67.19,88439,0
+PTF.US,D,20250115,000000,69.36,71.34,69.231,70.97,65582,0
+PTF.US,D,20250116,000000,71.06,71.57,70.5824,71,43443,0
+PTF.US,D,20250117,000000,71.82,71.95,70.76,70.77,98944,0
+PTF.US,D,20250121,000000,71.71,74.105,70.98,74.06,69228,0
+PTF.US,D,20250122,000000,74.78,75.13,73.68,74.34,48965,0
+PTF.US,D,20250123,000000,73.86,74.47814,73.69,74.26,61950,0
+PTF.US,D,20250124,000000,75.18,76.03,73.48,73.5,47997,0
+PTF.US,D,20250127,000000,70.12,71.06,67.82,68.91,83602,0
+PTF.US,D,20250128,000000,69.95,71.54,68.69,71.46,37263,0
+PTF.US,D,20250129,000000,71.22,71.62,70.425,71.18,38339,0
+PTF.US,D,20250130,000000,71.91,72.71,71.3091,71.79,30891,0
+PTF.US,D,20250131,000000,72.8,74.4526,71.97,72.27,33439,0
+PTF.US,D,20250203,000000,69.57,72.425,69.24,71.78,117261,0
+PTF.US,D,20250204,000000,73.16,74.03,73.0912,73.86,49903,0
+PTF.US,D,20250205,000000,74.22,75.2798,73.49,75.01,104180,0
+PTF.US,D,20250206,000000,75.88,76,74.7301,75.33,37966,0
+PTF.US,D,20250207,000000,75.73,76.0258,73.84,74.14,37825,0
+PTF.US,D,20250210,000000,74.27,74.54,73.545,73.96,24138,0
+PTF.US,D,20250211,000000,73.69,73.75,71.91,72.05,53298,0
+PTF.US,D,20250212,000000,71.25,72.6928,71.16,72.4,74238,0
+PTF.US,D,20250213,000000,72.48,74.12,72.48,74.07,30221,0
+PTF.US,D,20250214,000000,73.09,73.3646,72.3,73.17,21454,0
+PTF.US,D,20250218,000000,73.12,73.3315,72.53,73.08,43130,0
+PTF.US,D,20250219,000000,72.99,73.0557,71.775,72.1,44017,0
+PTF.US,D,20250220,000000,72.5,72.5,69.6,71.27,33173,0
+PTF.US,D,20250221,000000,71.62,71.8133,68.2,68.38,44599,0
+PTF.US,D,20250224,000000,68.35,68.35,65.7,66.27,83947,0
+PTF.US,D,20250225,000000,65.7,65.98,63.6342,64.69,66841,0
+PTF.US,D,20250226,000000,65.68,67.7383,65.68,66.95,48846,0
+PTF.US,D,20250227,000000,67.42,67.42,64.04,64.08,48205,0
+PTF.US,D,20250228,000000,63.59,65.74,62.52,65.74,69600,0
+PTF.US,D,20250303,000000,66.52,66.52,62.51,63.07,70546,0
+PTF.US,D,20250304,000000,61.59,64.19,60.37,62.73,159650,0
+PTF.US,D,20250305,000000,62.22,63.59,61.52,63.48,109220,0
+PTF.US,D,20250306,000000,61.62,63.0186,60.25,60.6,115663,0
+PTF.US,D,20250307,000000,60.62,61.49,58.94,61.41,60349,0
+PTF.US,D,20250310,000000,59.66,59.66,56.208221,56.97,125912,0
+PTF.US,D,20250311,000000,56.59,58.51,56.44,57.675,327179,0
+PTF.US,D,20250312,000000,59.05,60.175,58.234,59.87,82203,0
+PTF.US,D,20250313,000000,59.69,59.82,57.6935,58.235,71596,0
+PTF.US,D,20250314,000000,59.61,62.15,59.61,61.99,85203,0
+PTF.US,D,20250317,000000,62.33,63.085,61.8,62.56,82842,0
+PTF.US,D,20250318,000000,61.63,61.81,60.769,61.09,41274,0
+PTF.US,D,20250319,000000,61.54,63.04,61.29,62.41,36301,0
+PTF.US,D,20250320,000000,61.75,63.0319,61.44,61.71,18980,0
+PTF.US,D,20250321,000000,60.53,62.17,60.53,62.17,74318,0
+PTF.US,D,20250324,000000,63.51,64.475,63.5,64.35,46013,0
+PTF.US,D,20250325,000000,64.54,65.03,64.23,65.01,54649,0
+PTF.US,D,20250326,000000,64.94,65.15,62.34,62.74,28393,0
+PTF.US,D,20250327,000000,62.02,62.224,61.01,61.31,26938,0
+PTF.US,D,20250328,000000,61.16,61.16,59.0398,59.57,57548,0
+PTF.US,D,20250331,000000,57.81,59.1128,57.032,58.96,52011,0
+PTF.US,D,20250401,000000,58.79,59.4908,58.26,59.46,62810,0
+PTF.US,D,20250402,000000,58.4005,60.2854,58.4005,60.14,47290,0
+PTF.US,D,20250403,000000,56.71,57.4627,56.02,56.09,88219,0
+PTF.US,D,20250404,000000,53.83,54.285,52,52.51,142971,0
+PTF.US,D,20250407,000000,50.13,55.15,49.57,52.58,1497743,0
+PTF.US,D,20250408,000000,54.46,54.8302,50.5,51.29,271696,0
+PTF.US,D,20250409,000000,50.9,57.36,50.78,57.01,449165,0
+PTF.US,D,20250410,000000,55.57,55.9,53.39,54.78,171650,0
+PTF.US,D,20250411,000000,54.39,55.47,53.745,55.36,43320,0
+PTF.US,D,20250414,000000,56.96,56.96,55.3808,55.95,18928,0
+PTF.US,D,20250415,000000,55.84,56.6,55.84,56.31,22586,0
+PTF.US,D,20250416,000000,55.41,55.9337,54.251844,55.09,36652,0
+PTF.US,D,20250417,000000,55.31,55.32,54.5984,54.96,15828,0
+PTF.US,D,20250421,000000,54.14,54.14,52.36,52.98,93935,0
+PTF.US,D,20250422,000000,53.655,54.645,53.655,54.21,25077,0
+PTF.US,D,20250423,000000,56.33,57.1222,55.78,55.84,34451,0
+PTF.US,D,20250424,000000,56.05,57.715,56.05,57.66,11840,0
+PTF.US,D,20250425,000000,57.21,57.964,57.21,57.87,13508,0
+PTF.US,D,20250428,000000,58.05,58.38,57.36,58.14,35935,0
+PTF.US,D,20250429,000000,57.94,58.96,57.94,58.95,36166,0
+PTF.US,D,20250430,000000,57.71,58.84,57.33,58.82,18326,0
+PTF.US,D,20250501,000000,59.48,60.0565,59.23,59.4,23696,0
+PTF.US,D,20250502,000000,60.01,60.49,59.52,60.34,238005,0
+PTF.US,D,20250505,000000,59.62,60.5315,59.62,60.04,381967,0
+PTF.US,D,20250506,000000,59.16,60.3,59.11,59.99,155372,0
+PTF.US,D,20250507,000000,60.66,61.56,60.66,61.465,64451,0
+PTF.US,D,20250508,000000,61.77,62.0941,61.0909,61.49,187973,0
+PTF.US,D,20250509,000000,62.11,62.11,61.18,61.64,31351,0
+PTF.US,D,20250512,000000,63.45,63.77,62.9182,63.71,74706,0
+PTF.US,D,20250513,000000,63.82,65,63.82,64.64,53810,0
+PTF.US,D,20250514,000000,64.86,64.91,64.457,64.81,17621,0
+PTF.US,D,20250515,000000,64.46,64.835,64.25,64.59,95863,0
+PTF.US,D,20250516,000000,64.94,65.1899,64.545,65.13,54820,0
+PTF.US,D,20250519,000000,64.07,64.95,64.07,64.89,248413,0
+PTF.US,D,20250520,000000,64.74,64.84,64.2099,64.64,24802,0
+PTF.US,D,20250521,000000,63.84,64.39,63.06,63.26,29368,0
+PTF.US,D,20250522,000000,63.23,63.85,63.23,63.41,17020,0
+PTF.US,D,20250523,000000,62.14,63.32,62.14,63.17,12306,0
+PTF.US,D,20250527,000000,64.11,64.3318,63.61,64.18,83729,0
+PTF.US,D,20250528,000000,64.14,64.18,63.66,63.84,24840,0
+PTF.US,D,20250529,000000,64.48,64.48,63.115,63.43,25539,0
+PTF.US,D,20250530,000000,63.66,64.07,63,63.94,49687,0
+PTF.US,D,20250602,000000,63.56,64.69,63.41,64.69,15431,0
+PTF.US,D,20250603,000000,64.61,65.24,64.4207,64.97,17685,0
+PTF.US,D,20250604,000000,65.65,65.745,65.37,65.43,19820,0
+PTF.US,D,20250605,000000,65.38,66.3499,65.325,65.7,27777,0
+PTF.US,D,20250606,000000,66.52,66.8437,66.3959,66.81,17092,0
+PTF.US,D,20250609,000000,66.96,67.0472,66.72,66.81,28782,0
+PTF.US,D,20250610,000000,66.72,66.82,66.2,66.47,143567,0
+PTF.US,D,20250611,000000,66.74,67.055,66.2809,66.34,10142,0
+PTF.US,D,20250612,000000,66.12,66.5075,66.0201,66.21,92661,0
+PTF.US,D,20250613,000000,65.62,65.939,64.95,65.04,20809,0
+PTF.US,D,20250616,000000,65.62,66.4415,65.62,66.22,11882,0
+PTF.US,D,20250617,000000,65.45,66.19,65.45,65.67,16399,0
+PTF.US,D,20250618,000000,65.89,66.08,65.57,65.63,8563,0
+PTF.US,D,20250620,000000,65.96,65.96,64.98,65.12,14594,0
+PTF.US,D,20250623,000000,65.22,66.09,64.73,66.09,63195,0
+PTF.US,D,20250624,000000,66.52,67.21,66.3901,67.15,19404,0
+PTF.US,D,20250625,000000,67.55,67.684,66.9,67,19460,0
+PTF.US,D,20250626,000000,67.23,67.8568,67,67.8,20351,0
+PTF.US,D,20250627,000000,67.88,68,67.22,67.74,9426,0
+PTF.US,D,20250630,000000,68.26,68.32,67.97,68.29,25864,0
+PTF.US,D,20250701,000000,68.07,68.07,65.24,66.13,32507,0
+PTF.US,D,20250702,000000,66.02,67,65.59,67,43488,0
+PTF.US,D,20250703,000000,67.03,68.59,67.03,68.28,36250,0
+PTF.US,D,20250707,000000,67.77,68.22,67.7301,68.03,22858,0
+PTF.US,D,20250708,000000,68.58,68.65,67.35,67.84,14922,0
+PTF.US,D,20250709,000000,68.32,68.4708,67.5321,68.21,26826,0
+PTF.US,D,20250710,000000,68.27,68.27,66.5,66.965,18054,0
+PTF.US,D,20250711,000000,66.8,66.85,65.54,65.69,20946,0
+PTF.US,D,20250714,000000,65.72,66.974,65.5,66.96,18872,0
+PTF.US,D,20250715,000000,67.33,67.94,67.2,67.6665,21054,0
+PTF.US,D,20250716,000000,67.74,68.1457,67.235,68.1457,27552,0
+PTF.US,D,20250717,000000,68.5,69.59,68.5,69.5207,33639,0
+PTF.US,D,20250718,000000,69.85,70.2,69.37,70.1353,8291,0
+PTF.US,D,20250721,000000,70.81,71.5763,69.99,70.0188,9532,0
+PTF.US,D,20250722,000000,69.9,69.9,68,68.7054,21857,0
+PTF.US,D,20250723,000000,69,69.55,68.5855,69.5473,26317,0
+PTF.US,D,20250724,000000,69.61,70,69.2081,69.7528,8174,0
+PTF.US,D,20250725,000000,69.8392,69.91,69.55,69.6356,23863,0
+PTF.US,D,20250728,000000,70.24,70.24,69.719,70.15,10883,0
+PTF.US,D,20250729,000000,70.84,71.5662,69.5,69.6941,15396,0
+PTF.US,D,20250730,000000,69.63,70.715,69.51,70.2054,36495,0
+PTF.US,D,20250731,000000,71.65,71.65,69.75,70.219,8888,0
+PTF.US,D,20250801,000000,68.44,68.64,67.07,68.2492,9132,0
+PTF.US,D,20250804,000000,69.21,70.27,69.065,70.2651,21546,0
+PTF.US,D,20250805,000000,69.96,70.56,69.0813,69.3629,77991,0
+PTF.US,D,20250806,000000,68.57,69.0315,68.117,69.0315,28636,0
+PTF.US,D,20250807,000000,69.61,69.61,66.8231,67.5437,171269,0
+PTF.US,D,20250808,000000,68.29,68.5287,67.23,67.3706,18028,0
+PTF.US,D,20250811,000000,67.62,68.51,67.22,67.3088,16897,0
+PTF.US,D,20250812,000000,68.11,69.11,68.11,69.11,14286,0
+PTF.US,D,20250813,000000,69.54,69.55,68.64,69.522,27623,0
+PTF.US,D,20250814,000000,68.68,69.09,68.05,68.6502,23227,0
+PTF.US,D,20250815,000000,68.19,68.19,67.4226,68.0467,18484,0
+PTF.US,D,20250818,000000,67.81,68.2458,67.76,68.2458,19381,0
+PTF.US,D,20250819,000000,68.2,68.2,66.02,66.0891,23131,0
+PTF.US,D,20250820,000000,65.6,66.1179,64.29,66.1179,9645,0
+PTF.US,D,20250821,000000,65.7,65.9657,65.34,65.7463,6023,0
+PTF.US,D,20250822,000000,66.8178,67.855,66.8178,67.4644,11607,0
+PTF.US,D,20250825,000000,67.42,67.8861,67.2674,67.2674,6339,0
+PTF.US,D,20250826,000000,67.9601,67.9601,67.5579,67.7347,13755,0
+PTF.US,D,20250827,000000,67.99,68.22,67.9033,67.9662,12307,0
+PTF.US,D,20250828,000000,67.99,69.5318,67.99,69.2925,20987,0
+PTF.US,D,20250829,000000,69.07,69.07,67.49,67.8635,39335,0
+PTF.US,D,20250902,000000,66.25,67.2399,66.05,67.2399,19007,0
+PTF.US,D,20250903,000000,67.36,67.41,66.68,67.0835,16710,0
+PTF.US,D,20250904,000000,67.17,67.3223,66.49,67.3223,31932,0
+PTF.US,D,20250905,000000,69.05,69.1506,67.45,68.7124,24306,0
+PTF.US,D,20250908,000000,68.97,70.06,68.97,69.9812,34143,0
+PTF.US,D,20250909,000000,70.09,70.6695,69.3101,70.6695,19909,0
+PTF.US,D,20250910,000000,71.46,72,70.7401,71.1344,22872,0
+PTF.US,D,20250911,000000,71.08,72.5356,71.08,72.25,19128,0
+PTF.US,D,20250912,000000,72.17,72.62,71.87,72.1366,13537,0
+PTF.US,D,20250915,000000,72.59,73.53,72.59,73.3436,15096,0
+PTF.US,D,20250916,000000,73.46,73.46,72.41,72.9464,10110,0
+PTF.US,D,20250917,000000,72.5,73.27,71.87,72.8666,19795,0
+PTF.US,D,20250918,000000,74.06,75.4997,73.99,75.41,30906,0
+PTF.US,D,20250919,000000,76.1885,77.02057,75.951,76.76,41652,0
+PTF.US,D,20250922,000000,76.22,76.9954,75.37,76.8393,47832,0
+PTF.US,D,20250923,000000,76.95,77.0686,75.75,76.5702,28872,0
+PTF.US,D,20250924,000000,76.61,76.61,74.64,74.8417,19413,0
+PTF.US,D,20250925,000000,73.24,74.466,72.9,74.23,19955,0
+PTF.US,D,20250926,000000,74.21,74.4911,73.5645,74.3091,17531,0
+PTF.US,D,20250929,000000,75.36,75.58,74.67,74.7256,16071,0
+PTF.US,D,20250930,000000,74.62,74.8157,73.91,74.8157,15427,0
+PTF.US,D,20251001,000000,74.74,76.46,74.74,75.731,30384,0
+PTF.US,D,20251002,000000,77.42,78.4,77.1605,78.1351,22041,0
+PTF.US,D,20251003,000000,79.09,80.12,78.4801,78.7336,27956,0
+PTF.US,D,20251006,000000,80.34,80.97,79.8101,80.4401,18792,0
+PTF.US,D,20251007,000000,81.1,81.1,76.931,79.1335,37438,0
+PTF.US,D,20251008,000000,79.55,80.93,79.4586,80.6374,10432,0
+PTF.US,D,20251009,000000,80.78,81.15,79.68,80.8915,25287,0
+PTF.US,D,20251010,000000,81.76,81.76,76.2778,76.2778,22133,0
+PTF.US,D,20251013,000000,79.55,81.55,79.55,81.4196,11560,0
+PTF.US,D,20251014,000000,79.49,82,77.87,80.8979,19081,0
+PTF.US,D,20251015,000000,82.53,82.6573,79.85,81.65,13609,0
+PTF.US,D,20251016,000000,82.36,82.4,78.58,79.0142,10711,0
+PTF.US,D,20251017,000000,77.375,78.405,76.1,77.76,10672,0
+PTF.US,D,20251020,000000,79.53,80.2,78.785,78.9949,21730,0
+PTF.US,D,20251021,000000,78.37,78.88,76.8685,77.2354,6940,0
+PTF.US,D,20251022,000000,76.74,77,72.46,74.4433,37390,0
+PTF.US,D,20251023,000000,74.84,78.16,74.84,77.7809,14367,0
+PTF.US,D,20251024,000000,80.83,81.29,80.41,80.5042,14637,0
+PTF.US,D,20251027,000000,82.79,82.79,81.563,81.7859,32679,0
+PTF.US,D,20251028,000000,81.83,82.88,81.11,81.1412,18953,0
+PTF.US,D,20251029,000000,82.17,83.495,82.04,82.8499,5781,0
+PTF.US,D,20251030,000000,80.2822,81.7342,80.25,80.6759,7867,0
+PTF.US,D,20251031,000000,82.52,83,80.8701,82.2657,24563,0
+PTF.US,D,20251103,000000,83.07,84.05,81.2651,82.1693,23739,0
+PTF.US,D,20251104,000000,79.23,81.55,78.25,78.275,26624,0
+PTF.US,D,20251105,000000,79.45,81.93,79.45,81.3818,27385,0
+PTF.US,D,20251106,000000,81.05,81.44,77.8881,77.8881,17985,0
+PTF.US,D,20251107,000000,75.89,78.92,74.6518,78.81,22697,0
+PTF.US,D,20251110,000000,81.67,82.74,80.57,81.4258,27989,0
+PTF.US,D,20251111,000000,79.91,80.12,78.87,79.37,29529,0
+PTF.US,D,20251112,000000,80.82,80.82,78.22,78.8947,22062,0
+PTF.US,D,20251113,000000,78.25,78.25,73.34,74.1318,36500,0
+PTF.US,D,20251114,000000,71.38,76.209,71.24,73.9447,24502,0
+PTF.US,D,20251117,000000,73.54,74.9274,71.65,72.6623,78670,0
+PTF.US,D,20251118,000000,71.26,73.52,70.37,72.7262,80562,0
+PTF.US,D,20251119,000000,72.85,74.43,72.431,72.9555,18312,0
+PTF.US,D,20251120,000000,75.675,75.675,67.795,67.9428,27523,0
+PTF.US,D,20251121,000000,68.49,69.325,66.48,68.71,30595,0
+PTF.US,D,20251124,000000,70.22,75.19,70.22,75.0913,22427,0
+PTF.US,D,20251125,000000,74.41,76.15,73.42,75.9025,23239,0
+PTF.US,D,20251126,000000,77.04,78.13,75.96,77.455,32546,0
+PTF.US,D,20251128,000000,78.15,78.95,78.15,78.8019,12934,0
+PTF.US,D,20251201,000000,77.37,77.37,76.485,76.64,43525,0
+PTF.US,D,20251202,000000,77.97,78.61,76.49,76.56,19817,0
+PTF.US,D,20251203,000000,76.45,77.6454,75.11,77.6454,14540,0
+PTF.US,D,20251204,000000,77.96,80.49,77.96,80.3929,25504,0
+PTF.US,D,20251205,000000,80.75,80.81,79.635,80.4827,13038,0
+PTF.US,D,20251208,000000,81.62,82.1,80.2157,81.5406,17836,0
+PTF.US,D,20251209,000000,82.03,82.79,81.9,82.3029,29753,0
+PTF.US,D,20251210,000000,81.3825,83.3,81.275,82.3622,28724,0
+PTF.US,D,20251211,000000,80.61,83.34,80.46,83.2039,25553,0
+PTF.US,D,20251212,000000,82.12,82.1334,77.71,77.846,32315,0
+PTF.US,D,20251215,000000,78.74,78.74,75.21,75.2562,38184,0
+PTF.US,D,20251216,000000,74.6,76.18,74.3801,75.6756,21043,0
+PTF.US,D,20251217,000000,76.86,76.86,72.6953,72.6953,34165,0
+PTF.US,D,20251218,000000,75.14,76.37,74.4,74.6579,23804,0
+PTF.US,D,20251219,000000,75.53,78.45,75.53,78.1575,38036,0
+PTF.US,D,20251222,000000,79.31,79.96,78.95,79.22,56636,0
+PTF.US,D,20251223,000000,79.18,79.2016,78.57,78.9133,15690,0
+PTF.US,D,20251224,000000,78.68,79.22,78.58,79.1347,12630,0
+PTF.US,D,20251226,000000,79.05,79.05,77.63,78.0978,16958,0
+PTF.US,D,20251229,000000,77.3,78.18,76.61,77.1763,39798,0
+PTF.US,D,20251230,000000,77.13,77.7,76.81,76.9406,25526,0
+PTF.US,D,20251231,000000,77.63,77.63,76.4865,76.4865,23215,0
+PTF.US,D,20260102,000000,77.93,79.06,77.75,79.0138,63102,0
+PTF.US,D,20260105,000000,80.71,80.71,78.77,79.46,17499,0
+PTF.US,D,20260106,000000,79.46,82.08,79.21,82.0518,47884,0
+PTF.US,D,20260107,000000,81.7,81.7,80.23,80.9217,15688,0
+PTF.US,D,20260108,000000,80.64,80.85,78.9,79.4559,41791,0
+PTF.US,D,20260109,000000,80.28,81.63,80.28,81.4352,18283,0
+PTF.US,D,20260112,000000,80.47,82.42,80.47,82.3485,28626,0
+PTF.US,D,20260113,000000,82.97,84.34,82.78,83.6368,65011,0
+PTF.US,D,20260114,000000,83.33,83.33,81.44,82.5695,24902,0
+PTF.US,D,20260115,000000,84.53,85.18,83.42,83.5787,52562,0
+PTF.US,D,20260116,000000,84.78,85.27,83.41,83.5102,27503,0
+PTF.US,D,20260120,000000,81.59,84.63,81.59,83.2342,25107,0
+PTF.US,D,20260121,000000,84.61,85.2251,83,84.5457,14376,0
+PTF.US,D,20260122,000000,85.95,85.95,83.77,84.3814,14450,0
+PTF.US,D,20260123,000000,83.76,83.76,82.34,82.9084,28362,0
+PTF.US,D,20260126,000000,82.77,84.3598,82.77,83.1391,30323,0
+PTF.US,D,20260127,000000,84.38,86.2161,84.29,85.9729,33146,0
+PTF.US,D,20260128,000000,86.89,88.335,86.72,87.9618,47586,0
+PTF.US,D,20260129,000000,88.5,88.55,85.28,87.9415,29596,0
+PTF.US,D,20260130,000000,87.38,89.01,83.98,84.7413,30698,0
+PTF.US,D,20260202,000000,84.36,88.46,84.36,87.53,156986,0
+PTF.US,D,20260203,000000,89.19,90.205,85.7,87.7263,35146,0
+PTF.US,D,20260204,000000,87.9,87.9,81.21,83.1759,36940,0
+PTF.US,D,20260205,000000,80.96,84.36,80.96,83.6145,23564,0
+PTF.US,D,20260206,000000,85.82,88.73,85.51,88.6912,39723,0
+PTF.US,D,20260209,000000,88.47,91.47,88.47,90.73,58009,0
+PTF.US,D,20260210,000000,90.9,90.9,88.71,88.92,40435,0
+PTF.US,D,20260211,000000,90.34,91.52,88.15,90.2922,63350,0
+PTF.US,D,20260212,000000,91.75,91.75,88.17,88.5406,36473,0
+PTF.US,D,20260213,000000,88.63,89.8322,86.18,89.0055,37472,0
+PTF.US,D,20260217,000000,87.67,90.04,86.87,89.1852,19774,0
+PTF.US,D,20260218,000000,90.04,91.8359,89.56,90.795,12753,0
diff --git a/daily/us/nasdaq etfs/pxi.us.txt b/daily/us/nasdaq etfs/pxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..962eef5cdbc8e5be010c4c2d9c343012a8e47138
--- /dev/null
+++ b/daily/us/nasdaq etfs/pxi.us.txt	
@@ -0,0 +1,4862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PXI.US,D,20061012,000000,21.7546,22.1641,21.7546,22.1543,10615.381600669,0
+PXI.US,D,20061013,000000,22.5716,22.5716,22.4446,22.4446,2450.40677776,0
+PXI.US,D,20061016,000000,22.673,22.985,22.673,22.9772,4665.1193712577,0
+PXI.US,D,20061017,000000,23.0174,23.0174,22.5716,22.7084,7581.8349015019,0
+PXI.US,D,20061018,000000,22.8551,22.8551,22.5883,22.5883,935.66527459242,0
+PXI.US,D,20061019,000000,22.8875,23.1041,22.8875,23.1041,818.83410566937,0
+PXI.US,D,20061020,000000,23.1986,23.1986,22.7862,22.8393,2099.9132709908,0
+PXI.US,D,20061023,000000,22.8551,22.8551,22.5795,22.7793,1518.8051959996,0
+PXI.US,D,20061024,000000,23.0785,23.2832,23.0785,23.2832,13292.339253819,0
+PXI.US,D,20061025,000000,23.3954,23.8345,23.3787,23.8178,7232.3573179407,0
+PXI.US,D,20061026,000000,23.868,23.8945,23.5835,23.7036,5946.1985365792,0
+PXI.US,D,20061027,000000,23.8413,23.868,23.7823,23.7823,2568.253869891,0
+PXI.US,D,20061030,000000,23.3157,23.3157,23.1986,23.1986,2450.40677776,0
+PXI.US,D,20061031,000000,23.24,23.24,22.985,23.171,4779.9186937647,0
+PXI.US,D,20061101,000000,23.1887,23.1887,23.0962,23.0962,4779.9186937647,0
+PXI.US,D,20061102,000000,23.0608,23.0608,23.0608,23.0608,231.63049143005,0
+PXI.US,D,20061103,000000,23.3423,23.5224,23.3423,23.5224,6412.5072890634,0
+PXI.US,D,20061106,000000,23.5401,23.6425,23.4142,23.6425,3380.9924363122,0
+PXI.US,D,20061107,000000,23.5313,23.5313,23.3689,23.4378,1166.2798428144,0
+PXI.US,D,20061108,000000,23.4644,23.7912,23.4644,23.7912,466.30875248417,0
+PXI.US,D,20061109,000000,24.1229,24.1229,23.9969,23.9969,3380.9924363122,0
+PXI.US,D,20061110,000000,23.8876,23.8876,23.6513,23.7036,1628.5249024665,0
+PXI.US,D,20061113,000000,23.676,23.6957,23.6692,23.6692,3266.1931138052,0
+PXI.US,D,20061114,000000,23.676,23.7645,23.6513,23.7645,10025.130216806,0
+PXI.US,D,20061115,000000,23.8778,24.2105,23.8778,24.0973,935.66527459242,0
+PXI.US,D,20061116,000000,23.5579,23.5579,23.4732,23.5224,3380.9924363122,0
+PXI.US,D,20061117,000000,23.3079,23.6957,23.24,23.6692,2450.40677776,0
+PXI.US,D,20061120,000000,23.7912,23.7912,23.7036,23.7134,1518.8051959996,0
+PXI.US,D,20061121,000000,23.8266,23.8266,23.8266,23.8266,110.73562967489,0
+PXI.US,D,20061122,000000,24.1051,24.1051,23.7912,23.9595,1166.2798428144,0
+PXI.US,D,20061127,000000,24.1396,24.1396,23.7735,23.7735,1749.4197642217,0
+PXI.US,D,20061128,000000,24.1485,24.1485,24.1485,24.1485,466.30875248417,0
+PXI.US,D,20061129,000000,24.2273,24.8021,24.2273,24.8021,4080.9635266425,0
+PXI.US,D,20061130,000000,24.9133,25.0058,24.7854,24.9557,8162.942976493,0
+PXI.US,D,20061201,000000,24.869,24.9969,24.5245,24.9969,7696.6342240089,0
+PXI.US,D,20061204,000000,25.0226,25.0226,24.8286,24.9379,16676.379459755,0
+PXI.US,D,20061205,000000,25.0934,25.1712,24.9212,24.9901,9675.6526332445,0
+PXI.US,D,20061206,000000,25.0413,25.3061,25.0413,25.0934,14693.297357688,0
+PXI.US,D,20061207,000000,25.1288,25.1288,24.869,24.9812,15973.360599801,0
+PXI.US,D,20061208,000000,25.0689,25.0689,24.9635,24.9635,1166.2798428144,0
+PXI.US,D,20061211,000000,24.9477,24.9557,24.9133,24.9133,2568.253869891,0
+PXI.US,D,20061212,000000,24.6741,24.7597,24.6741,24.6987,818.83410566937,0
+PXI.US,D,20061213,000000,24.7942,24.9969,24.7942,24.9734,3029.4830063351,0
+PXI.US,D,20061214,000000,25.1554,25.3858,25.1554,25.3504,5363.058615172,0
+PXI.US,D,20061215,000000,25.2726,25.2726,25.1968,25.2214,1518.8051959996,0
+PXI.US,D,20061218,000000,25.3061,25.3061,24.2872,24.2872,7112.4783793936,0
+PXI.US,D,20061219,000000,24.1563,24.742,24.1563,24.7076,6181.8927208413,0
+PXI.US,D,20061220,000000,24.6987,24.6987,24.3807,24.4143,3962.1005113034,0
+PXI.US,D,20061221,000000,24.5245,24.5245,24.1652,24.1839,1518.8051959996,0
+PXI.US,D,20061222,000000,24.0884,24.0884,24.0884,24.0884,347.44573714507,0
+PXI.US,D,20061226,000000,24.0973,24.1141,23.8778,23.9348,2330.5278392128,0
+PXI.US,D,20061227,000000,24.0806,24.1652,23.8876,24.1652,5597.7368762261,0
+PXI.US,D,20061228,000000,24.175,24.1928,24.1318,24.1928,2212.6807470817,0
+PXI.US,D,20061229,000000,24.0707,24.0707,23.8945,23.8945,3150.3778680902,0
+PXI.US,D,20070103,000000,23.5047,23.5047,23.0608,23.1041,3150.3778680902,0
+PXI.US,D,20070104,000000,22.9506,22.9506,22.7084,22.7084,2212.6807470817,0
+PXI.US,D,20070105,000000,22.7182,22.7271,22.5538,22.6907,10615.381600669,0
+PXI.US,D,20070108,000000,23.0027,23.0027,22.8137,22.8137,2450.40677776,0
+PXI.US,D,20070109,000000,22.4623,22.6907,22.3413,22.6208,7925.2169458148,0
+PXI.US,D,20070110,000000,22.5037,22.5037,22.3236,22.3236,3614.6547741583,0
+PXI.US,D,20070111,000000,22.6818,22.6818,22.1877,22.1877,4548.2882023347,0
+PXI.US,D,20070112,000000,22.3718,22.7862,22.3718,22.7596,10261.840324276,0
+PXI.US,D,20070116,000000,22.673,22.673,22.4948,22.5037,1984.0980252758,0
+PXI.US,D,20070117,000000,22.6376,22.7438,22.6376,22.6907,13526.001591665,0
+PXI.US,D,20070118,000000,22.7182,22.7182,22.4062,22.4525,3846.2852655884,0
+PXI.US,D,20070119,000000,22.6051,22.9417,22.6051,22.9417,935.66527459242,0
+PXI.US,D,20070122,000000,23.1218,23.1218,22.8393,22.8393,2919.7632998682,0
+PXI.US,D,20070123,000000,23.1632,23.6002,23.1632,23.5224,6412.5072890634,0
+PXI.US,D,20070124,000000,23.3689,23.6425,23.3502,23.6425,4080.9635266425,0
+PXI.US,D,20070125,000000,23.3335,23.4142,23.1533,23.2134,21337.435138181,0
+PXI.US,D,20070126,000000,23.2596,23.3157,23.2596,23.3157,1399.9421806605,0
+PXI.US,D,20070129,000000,23.5224,23.5224,23.2754,23.3246,1866.2509331447,0
+PXI.US,D,20070130,000000,23.5401,23.9093,23.486,23.9024,5247.2433694569,0
+PXI.US,D,20070131,000000,23.8345,24.0638,23.7134,24.0225,4779.9186937647,0
+PXI.US,D,20070201,000000,24.1318,24.2184,24.1141,24.2184,2450.40677776,0
+PXI.US,D,20070202,000000,24.2784,24.2784,24.1141,24.1141,818.83410566937,0
+PXI.US,D,20070205,000000,24.3148,24.3148,24.175,24.2105,3502.9032212754,0
+PXI.US,D,20070206,000000,24.2538,24.2685,24.1051,24.2016,2450.40677776,0
+PXI.US,D,20070207,000000,24.2538,24.3325,24.0126,24.1141,3266.1931138052,0
+PXI.US,D,20070208,000000,24.1141,24.2538,23.9871,24.2538,57138.568989035,0
+PXI.US,D,20070209,000000,24.3405,24.3493,24.1141,24.1141,5480.905707303,0
+PXI.US,D,20070212,000000,24.0638,24.0638,23.8413,23.9506,3266.1931138052,0
+PXI.US,D,20070213,000000,23.9684,24.245,23.9684,24.2184,2099.9132709908,0
+PXI.US,D,20070214,000000,24.4143,24.4211,24.2273,24.3552,6759.9530262084,0
+PXI.US,D,20070215,000000,23.9093,24.0973,23.9093,24.055,3266.1931138052,0
+PXI.US,D,20070216,000000,24.1051,24.1051,24.055,24.0806,1749.4197642217,0
+PXI.US,D,20070220,000000,23.9171,24.0884,23.9171,24.0884,1866.2509331447,0
+PXI.US,D,20070221,000000,24.0707,24.3236,24.0707,24.2784,3614.6547741583,0
+PXI.US,D,20070222,000000,24.5442,24.5442,24.5343,24.5343,1749.4197642217,0
+PXI.US,D,20070223,000000,24.742,24.7597,24.622,24.7243,9675.6526332445,0
+PXI.US,D,20070226,000000,24.9133,24.9635,24.8621,24.8621,1518.8051959996,0
+PXI.US,D,20070227,000000,24.1839,24.5629,23.8876,24.1229,7461.9559629547,0
+PXI.US,D,20070228,000000,23.9093,24.1839,23.9093,24.1051,3029.4830063351,0
+PXI.US,D,20070301,000000,23.5579,24.0973,23.5579,24.0973,1399.9421806605,0
+PXI.US,D,20070302,000000,23.6346,23.7557,23.6346,23.7557,700.98701353829,0
+PXI.US,D,20070305,000000,23.486,23.5146,23.3157,23.3157,4548.2882023347,0
+PXI.US,D,20070306,000000,23.5766,23.7912,23.5224,23.7645,8162.942976493,0
+PXI.US,D,20070307,000000,23.8778,24.3807,23.8079,24.0973,32881.370550986,0
+PXI.US,D,20070308,000000,24.4398,24.4398,24.1652,24.2784,34400.175746986,0
+PXI.US,D,20070309,000000,24.2872,24.3719,24.1485,24.2872,25067.905158054,0
+PXI.US,D,20070312,000000,24.1563,24.3887,24.1563,24.3887,8746.0828979003,0
+PXI.US,D,20070313,000000,24.3887,24.3887,24.0638,24.0638,1984.0980252758,0
+PXI.US,D,20070314,000000,24.2685,24.3493,23.9595,24.3405,3846.2852655884,0
+PXI.US,D,20070315,000000,24.2685,24.4595,24.2685,24.3719,1866.2509331447,0
+PXI.US,D,20070316,000000,24.4664,24.4664,24.2273,24.2273,7112.4783793936,0
+PXI.US,D,20070319,000000,24.6121,24.7696,24.5176,24.7597,4665.1193712577,0
+PXI.US,D,20070320,000000,24.7155,24.8425,24.6407,24.8425,2212.6807470817,0
+PXI.US,D,20070321,000000,24.9812,25.3572,24.9812,25.2499,8162.942976493,0
+PXI.US,D,20070322,000000,25.4113,25.6161,25.4015,25.558,4198.8106187736,0
+PXI.US,D,20070323,000000,25.6505,25.6841,25.5925,25.6841,5713.5521219411,0
+PXI.US,D,20070326,000000,25.8061,25.8061,25.5216,25.7963,11191.41005962,0
+PXI.US,D,20070327,000000,25.7205,25.7599,25.6083,25.7599,5018.660647651,0
+PXI.US,D,20070328,000000,25.7776,25.8651,25.6417,25.7018,11080.674429945,0
+PXI.US,D,20070329,000000,25.816,25.816,25.7332,25.7332,587.20361423932,0
+PXI.US,D,20070330,000000,25.9006,25.9006,25.6417,25.6417,18069.210177959,0
+PXI.US,D,20070402,000000,25.7963,25.9951,25.7332,25.9951,1518.8051959996,0
+PXI.US,D,20070403,000000,26.0374,26.061,25.8395,26.0285,38828.585010773,0
+PXI.US,D,20070404,000000,25.9587,26.123,25.8908,26.123,4080.9635266425,0
+PXI.US,D,20070405,000000,26.1988,26.2589,26.1919,26.2333,40347.390206772,0
+PXI.US,D,20070409,000000,26.3091,26.5168,26.2422,26.3091,9213.4075735925,0
+PXI.US,D,20070410,000000,26.4479,26.6467,26.4479,26.6467,7581.8349015019,0
+PXI.US,D,20070411,000000,26.6723,26.695,26.4911,26.4911,5946.1985365792,0
+PXI.US,D,20070412,000000,26.6192,26.8701,26.5237,26.8603,21103.772800335,0
+PXI.US,D,20070413,000000,26.9184,26.9184,26.7481,26.9105,8277.742299,0
+PXI.US,D,20070416,000000,26.9961,27.067,26.7993,27.0483,10959.77956819,0
+PXI.US,D,20070417,000000,27.1606,27.1606,26.8534,26.8869,9798.5793414157,0
+PXI.US,D,20070418,000000,26.695,26.7904,26.6791,26.7117,6297.7079665564,0
+PXI.US,D,20070419,000000,26.5414,26.5689,26.4153,26.4567,10491.43896929,0
+PXI.US,D,20070420,000000,26.6791,26.695,26.5335,26.6379,11543.935412806,0
+PXI.US,D,20070423,000000,26.819,27.0414,26.819,26.9272,5363.058615172,0
+PXI.US,D,20070424,000000,26.9449,26.9607,26.8347,26.9449,7348.1725636558,0
+PXI.US,D,20070425,000000,27.1606,27.6399,27.1517,27.5621,10730.180923176,0
+PXI.US,D,20070426,000000,27.6064,27.6842,27.4085,27.6842,6181.8927208413,0
+PXI.US,D,20070427,000000,27.5887,27.819,27.4853,27.7078,8394.5734679231,0
+PXI.US,D,20070430,000000,27.8043,27.8721,27.3308,27.3308,13177.539931312,0
+PXI.US,D,20070501,000000,27.2452,27.4853,27.2452,27.4421,3502.9032212754,0
+PXI.US,D,20070502,000000,27.7157,27.8367,27.5365,27.8367,26352.032093,0
+PXI.US,D,20070503,000000,27.8043,28.0513,27.7157,27.9903,9325.1591264754,0
+PXI.US,D,20070504,000000,28.008,28.2344,27.8633,27.9087,6879.8319647555,0
+PXI.US,D,20070507,000000,27.9411,28.0267,27.9332,28.0179,7581.8349015019,0
+PXI.US,D,20070508,000000,27.9411,28.008,27.6556,28.008,15272.373586263,0
+PXI.US,D,20070509,000000,27.9746,28.0179,27.7777,28.008,10261.840324276,0
+PXI.US,D,20070510,000000,28.1488,28.1488,27.5887,27.6064,12126.059411004,0
+PXI.US,D,20070511,000000,27.7688,28.2649,27.7078,28.1202,43256.994274561,0
+PXI.US,D,20070514,000000,28.2256,28.2905,28.0267,28.1114,21452.234460687,0
+PXI.US,D,20070515,000000,28.1488,28.3604,28.0691,28.076,7232.3573179407,0
+PXI.US,D,20070516,000000,28.0267,28.076,27.699,28.076,3614.6547741583,0
+PXI.US,D,20070517,000000,28.1901,28.6075,28.0179,28.6075,15973.360599801,0
+PXI.US,D,20070518,000000,28.6164,28.8663,28.6164,28.8663,15973.360599801,0
+PXI.US,D,20070521,000000,29.0455,29.4757,29.0101,29.2788,30085.549882498,0
+PXI.US,D,20070522,000000,29.3713,29.5269,29.1439,29.1439,26121.417524778,0
+PXI.US,D,20070523,000000,29.3074,29.5269,29.1616,29.1616,16906.994027977,0
+PXI.US,D,20070524,000000,29.2167,29.2955,28.4204,28.4696,20525.712494968,0
+PXI.US,D,20070525,000000,28.8082,28.8663,28.6429,28.8506,12010.24416529,0
+PXI.US,D,20070529,000000,28.8752,28.8831,28.6872,28.8752,14107.109666656,0
+PXI.US,D,20070530,000000,28.5898,29.3014,28.5898,29.2867,7232.3573179407,0
+PXI.US,D,20070531,000000,29.3251,29.4678,29.1341,29.1853,12592.368163489,0
+PXI.US,D,20070601,000000,29.4412,29.4678,29.3251,29.4323,50375.568193202,0
+PXI.US,D,20070604,000000,29.5682,29.8694,29.5012,29.8595,84773.712093772,0
+PXI.US,D,20070605,000000,29.7011,29.7011,29.5012,29.6912,16906.994027977,0
+PXI.US,D,20070606,000000,29.5269,29.5269,29.1164,29.2167,25185.752250185,0
+PXI.US,D,20070607,000000,29.1528,29.2099,28.5051,28.514,28568.776532914,0
+PXI.US,D,20070608,000000,28.3703,28.6429,28.1813,28.6429,31600.291385664,0
+PXI.US,D,20070611,000000,28.696,29.0101,28.6262,28.8989,16906.994027977,0
+PXI.US,D,20070612,000000,28.696,28.8831,28.4696,28.4696,27052.00318333,0
+PXI.US,D,20070613,000000,28.7463,29.1341,28.6262,29.0268,24139.351345918,0
+PXI.US,D,20070614,000000,29.39,29.578,29.39,29.578,31717.122554588,0
+PXI.US,D,20070615,000000,29.8418,29.9216,29.767,29.8772,21807.807583497,0
+PXI.US,D,20070618,000000,29.9383,30.0643,29.8084,29.9294,35219.009852655,0
+PXI.US,D,20070619,000000,29.9294,30.0919,29.7011,29.9835,140278.6765643,0
+PXI.US,D,20070620,000000,30.1874,30.1874,29.3074,29.3074,70197.245905008,0
+PXI.US,D,20070621,000000,29.5347,29.8084,29.3251,29.7818,102148.03079744,0
+PXI.US,D,20070622,000000,29.7533,29.8516,29.3625,29.6725,74628.70293842,0
+PXI.US,D,20070625,000000,29.578,29.7011,29.2443,29.3526,52821.911278131,0
+PXI.US,D,20070626,000000,29.4156,29.4156,28.7905,28.7905,17839.611532946,0
+PXI.US,D,20070627,000000,28.5239,29.0356,28.4962,28.9421,28100.435934013,0
+PXI.US,D,20070628,000000,29.4757,29.4757,29.1528,29.1528,12592.368163489,0
+PXI.US,D,20070629,000000,29.3999,29.578,29.1765,29.2955,9448.0858346466,0
+PXI.US,D,20070702,000000,29.4501,29.7355,29.4501,29.7188,20639.495894266,0
+PXI.US,D,20070703,000000,29.8595,29.955,29.8595,29.9294,5946.1985365792,0
+PXI.US,D,20070705,000000,30.0742,30.1528,29.6381,29.9648,18542.6303929,0
+PXI.US,D,20070706,000000,30.0565,30.2306,29.9924,30.1273,55391.18107123,0
+PXI.US,D,20070709,000000,30.2809,30.463,30.2375,30.4019,15625.914862656,0
+PXI.US,D,20070710,000000,30.1273,30.5141,30.0919,30.1874,22270.052643149,0
+PXI.US,D,20070711,000000,30.2543,30.2897,30.1174,30.1371,18656.413792199,0
+PXI.US,D,20070712,000000,30.4265,30.5476,30.3488,30.5476,15861.609046918,0
+PXI.US,D,20070713,000000,30.5476,30.84,30.5476,30.7356,9561.8692339455,0
+PXI.US,D,20070716,000000,30.7002,30.7002,30.2306,30.3408,30200.349205004,0
+PXI.US,D,20070717,000000,30.523,30.523,30.0485,30.0742,10615.381600669,0
+PXI.US,D,20070718,000000,29.9747,30.5388,29.9216,30.463,7348.1725636558,0
+PXI.US,D,20070719,000000,30.6578,30.774,30.582,30.774,11661.782504936,0
+PXI.US,D,20070720,000000,30.8655,30.8655,30.3408,30.5141,10374.607800367,0
+PXI.US,D,20070723,000000,30.8655,30.8655,30.4974,30.582,6532.3862276105,0
+PXI.US,D,20070724,000000,30.2031,30.2031,29.4077,29.4934,37781.168183298,0
+PXI.US,D,20070725,000000,29.767,29.767,29.073,29.7444,8630.2676521852,0
+PXI.US,D,20070726,000000,29.1853,29.3999,28.3535,28.9707,34400.175746986,0
+PXI.US,D,20070727,000000,28.7039,29.0268,27.9992,27.9992,31950.784892434,0
+PXI.US,D,20070730,000000,28.4372,28.7374,28.0937,28.6351,7112.4783793936,0
+PXI.US,D,20070731,000000,29.0356,29.082,28.3437,28.3437,21452.234460687,0
+PXI.US,D,20070801,000000,28.6872,28.696,27.7157,28.3072,108210.04457973,0
+PXI.US,D,20070802,000000,28.4372,28.5336,27.9666,28.2807,15391.236601602,0
+PXI.US,D,20070803,000000,28.1813,28.1813,27.1763,27.2541,21807.807583497,0
+PXI.US,D,20070806,000000,26.8534,27.2117,26.318,27.2117,135731.40428517,0
+PXI.US,D,20070807,000000,27.0483,27.6064,27.0483,27.6064,8977.7133893303,0
+PXI.US,D,20070808,000000,27.6743,28.1399,27.6064,27.7599,45707.401052321,0
+PXI.US,D,20070809,000000,27.1517,27.6556,26.8948,27.0217,13644.864607004,0
+PXI.US,D,20070810,000000,26.4331,27.7777,26.4331,27.6901,8860.8822204072,0
+PXI.US,D,20070813,000000,28.0937,28.325,27.7432,27.8112,12126.059411004,0
+PXI.US,D,20070814,000000,27.9746,27.9746,27.3072,27.3072,5713.5521219411,0
+PXI.US,D,20070815,000000,27.3564,27.5287,26.6005,26.6005,13058.676915973,0
+PXI.US,D,20070816,000000,26.1831,26.318,25.4193,26.251,24955.137681964,0
+PXI.US,D,20070817,000000,27.2816,27.3466,26.6634,27.2905,97831.373086537,0
+PXI.US,D,20070820,000000,27.0483,27.1861,26.6467,27.0926,13292.339253819,0
+PXI.US,D,20070821,000000,27.1182,27.2117,26.819,26.8948,10840.916552851,0
+PXI.US,D,20070822,000000,27.3072,27.3663,27.067,27.3072,13874.463252018,0
+PXI.US,D,20070823,000000,27.4755,27.6743,27.3308,27.6556,12241.874656719,0
+PXI.US,D,20070824,000000,27.7865,28.1488,27.7865,28.1488,13058.676915973,0
+PXI.US,D,20070827,000000,28.1399,28.1645,27.7688,27.8289,12010.24416529,0
+PXI.US,D,20070828,000000,27.6556,27.6743,27.194,27.194,4548.2882023347,0
+PXI.US,D,20070829,000000,27.3987,27.9992,27.3987,27.9903,17839.611532946,0
+PXI.US,D,20070830,000000,27.8043,27.9175,27.7432,27.8367,6532.3862276105,0
+PXI.US,D,20070831,000000,28.1202,28.3339,28.0937,28.1813,24488.828929479,0
+PXI.US,D,20070904,000000,28.3437,28.8172,28.3437,28.7905,16906.994027977,0
+PXI.US,D,20070905,000000,28.6351,28.6528,28.3703,28.514,8047.127730778,0
+PXI.US,D,20070906,000000,28.7039,28.8082,28.514,28.7296,15861.609046918,0
+PXI.US,D,20070907,000000,28.2718,28.3339,28.1488,28.3072,7232.3573179407,0
+PXI.US,D,20070910,000000,28.3161,28.3161,27.5975,28.0434,9448.0858346466,0
+PXI.US,D,20070911,000000,28.2088,28.387,28.0179,28.2807,8630.2676521852,0
+PXI.US,D,20070912,000000,28.7738,28.8506,28.6783,28.6783,5363.058615172,0
+PXI.US,D,20070913,000000,28.8172,29.0356,28.8172,28.8595,12708.183409204,0
+PXI.US,D,20070914,000000,28.7551,29.0356,28.7551,28.9795,5597.7368762261,0
+PXI.US,D,20070917,000000,28.9608,29.0169,28.6872,28.7128,9798.5793414157,0
+PXI.US,D,20070918,000000,28.7296,29.5012,28.6783,29.4234,6879.8319647555,0
+PXI.US,D,20070919,000000,29.7985,30.0003,29.6214,29.7444,10374.607800367,0
+PXI.US,D,20070920,000000,29.7276,29.7897,29.5269,29.7099,7461.9559629547,0
+PXI.US,D,20070921,000000,29.8349,30.1528,29.8349,29.9294,28100.435934013,0
+PXI.US,D,20070924,000000,29.9835,29.9835,29.6144,29.6381,15973.360599801,0
+PXI.US,D,20070925,000000,29.2167,29.39,29.1765,29.39,10959.77956819,0
+PXI.US,D,20070926,000000,29.6459,29.6725,29.1616,29.4156,9911.3468175067,0
+PXI.US,D,20070927,000000,29.6214,29.6214,29.3812,29.5426,6992.5994408465,0
+PXI.US,D,20070928,000000,29.7011,29.7985,29.3162,29.3251,46173.709804805,0
+PXI.US,D,20071001,000000,29.4156,29.7985,29.3339,29.767,19708.910235714,0
+PXI.US,D,20071002,000000,29.7188,29.7533,29.4599,29.7444,7232.3573179407,0
+PXI.US,D,20071003,000000,29.6214,29.767,29.4501,29.4934,11080.674429945,0
+PXI.US,D,20071004,000000,29.3812,29.767,29.1616,29.7011,26004.586355854,0
+PXI.US,D,20071005,000000,29.7818,30.019,29.6725,29.9039,13644.864607004,0
+PXI.US,D,20071008,000000,29.7533,29.8862,29.6214,29.7355,18542.6303929,0
+PXI.US,D,20071009,000000,29.7985,30.272,29.7355,30.272,10261.840324276,0
+PXI.US,D,20071010,000000,30.1371,30.6904,30.0485,30.6263,5713.5521219411,0
+PXI.US,D,20071011,000000,30.8734,31.2149,30.3655,30.6578,24955.137681964,0
+PXI.US,D,20071012,000000,30.582,30.8321,30.582,30.6667,10615.381600669,0
+PXI.US,D,20071015,000000,31.148,31.148,30.7081,30.8054,15391.236601602,0
+PXI.US,D,20071016,000000,30.84,30.8734,30.7002,30.7553,15625.914862656,0
+PXI.US,D,20071017,000000,30.9935,30.9935,30.3064,30.4443,15743.761954787,0
+PXI.US,D,20071018,000000,30.7081,30.7829,30.5919,30.7553,9561.8692339455,0
+PXI.US,D,20071019,000000,30.2218,30.2218,29.5682,29.6214,10025.130216806,0
+PXI.US,D,20071022,000000,29.1528,29.3339,28.9884,29.1932,10374.607800367,0
+PXI.US,D,20071023,000000,29.4412,29.7099,29.3074,29.7099,14224.956758787,0
+PXI.US,D,20071024,000000,29.6214,29.9648,29.4323,29.9216,21923.622829212,0
+PXI.US,D,20071025,000000,30.019,30.3064,29.9471,30.1962,23905.689008072,0
+PXI.US,D,20071026,000000,30.8054,30.898,30.5919,30.7002,10491.43896929,0
+PXI.US,D,20071029,000000,30.959,30.959,30.7258,30.7966,6181.8927208413,0
+PXI.US,D,20071030,000000,30.6755,30.6755,30.0358,30.0426,8630.2676521852,0
+PXI.US,D,20071031,000000,30.2375,30.9325,30.2375,30.774,13994.342190565,0
+PXI.US,D,20071101,000000,30.4019,30.7897,30.0919,30.1687,15973.360599801,0
+PXI.US,D,20071102,000000,30.3408,30.4974,30.0919,30.4974,15743.761954787,0
+PXI.US,D,20071105,000000,30.1528,30.333,30.1528,30.2218,48283.782307876,0
+PXI.US,D,20071106,000000,30.5919,30.9226,30.5722,30.9226,6879.8319647555,0
+PXI.US,D,20071107,000000,30.8478,30.9325,30.2218,30.2218,22856.24033418,0
+PXI.US,D,20071108,000000,30.3832,30.7966,29.9383,30.4265,9391.1941349971,0
+PXI.US,D,20071109,000000,30.1174,30.2622,29.9216,30.0565,11191.41005962,0
+PXI.US,D,20071112,000000,29.772,29.772,28.6783,28.6783,35512.611659774,0
+PXI.US,D,20071113,000000,28.7463,29.269,28.4696,29.269,6297.7079665564,0
+PXI.US,D,20071114,000000,29.5426,29.6912,29.4156,29.4156,2797.852514905,0
+PXI.US,D,20071115,000000,29.2443,29.2788,28.4962,28.6429,10959.77956819,0
+PXI.US,D,20071116,000000,28.952,29.0917,28.7374,28.9707,4313.6099412806,0
+PXI.US,D,20071119,000000,28.8989,28.9884,28.696,28.7296,1399.9421806605,0
+PXI.US,D,20071120,000000,29.0356,29.2443,28.7994,29.1164,12828.06234775,0
+PXI.US,D,20071121,000000,28.9421,28.9953,28.8172,28.826,3266.1931138052,0
+PXI.US,D,20071123,000000,28.891,29.0997,28.891,29.0997,2330.5278392128,0
+PXI.US,D,20071126,000000,29.4501,29.4757,28.7994,28.8437,6645.1537037014,0
+PXI.US,D,20071127,000000,28.325,28.3535,28.008,28.3535,11774.549981027,0
+PXI.US,D,20071128,000000,28.4874,28.7039,28.3339,28.7039,6181.8927208413,0
+PXI.US,D,20071129,000000,28.891,29.1262,28.8506,28.8831,818.83410566937,0
+PXI.US,D,20071130,000000,29.0917,29.1164,28.8831,28.9421,7581.8349015019,0
+PXI.US,D,20071203,000000,28.9707,29.269,28.8752,29.1341,5247.2433694569,0
+PXI.US,D,20071204,000000,28.7463,29.082,28.7463,28.952,3197.1103356594,0
+PXI.US,D,20071205,000000,29.3014,29.4599,29.0917,29.1932,7139.9083060103,0
+PXI.US,D,20071206,000000,29.2867,30.0101,29.2867,29.9383,3962.1005113034,0
+PXI.US,D,20071207,000000,29.9747,30.0279,29.8862,29.9039,10149.072848185,0
+PXI.US,D,20071210,000000,30.1371,30.2375,30.0742,30.1371,36149.595511208,0
+PXI.US,D,20071211,000000,30.4885,30.4885,29.5111,29.5111,8898.4713791042,0
+PXI.US,D,20071212,000000,30.2218,30.333,29.8595,30.1687,11191.41005962,0
+PXI.US,D,20071213,000000,30.144,30.272,29.8418,30.272,6759.9530262084,0
+PXI.US,D,20071214,000000,30.3576,30.3576,29.9127,29.9127,1221.1396960479,0
+PXI.US,D,20071217,000000,29.6144,29.6144,29.2099,29.2354,4313.6099412806,0
+PXI.US,D,20071218,000000,29.5515,29.6459,29.3014,29.5179,6412.5072890634,0
+PXI.US,D,20071219,000000,29.772,29.9294,29.7611,29.8694,4433.4888798277,0
+PXI.US,D,20071220,000000,29.4678,30.1785,29.4678,30.1785,5363.058615172,0
+PXI.US,D,20071221,000000,29.955,30.9138,29.955,30.8655,64017.385030583,0
+PXI.US,D,20071224,000000,30.9226,31.1027,30.9226,31.1027,1749.4197642217,0
+PXI.US,D,20071226,000000,31.2514,31.4916,31.1727,31.466,7232.3573179407,0
+PXI.US,D,20071227,000000,31.5171,31.5171,31.0624,31.0624,7348.1725636558,0
+PXI.US,D,20071228,000000,31.2927,31.3971,31.2061,31.277,10730.180923176,0
+PXI.US,D,20071231,000000,31.2336,31.2336,30.9492,31.0112,3380.9924363122,0
+PXI.US,D,20080102,000000,30.7455,31.3804,30.7455,31.277,9213.4075735925,0
+PXI.US,D,20080103,000000,31.525,31.7376,31.4749,31.4749,10764.722312249,0
+PXI.US,D,20080104,000000,31.1972,31.2612,30.652,30.6824,16906.994027977,0
+PXI.US,D,20080107,000000,30.7553,30.7829,30.0565,30.2966,19708.910235714,0
+PXI.US,D,20080108,000000,30.3488,30.7966,29.9471,29.9835,8512.4205600542,0
+PXI.US,D,20080109,000000,29.772,30.4019,29.7611,30.4019,11191.41005962,0
+PXI.US,D,20080110,000000,30.0565,30.333,29.7985,30.2543,34981.283821977,0
+PXI.US,D,20080111,000000,29.9216,30.2375,29.8772,29.8772,3380.9924363122,0
+PXI.US,D,20080114,000000,30.2543,30.5052,30.1874,30.5052,6583.1823880118,0
+PXI.US,D,20080115,000000,29.9924,29.9924,29.4077,29.4934,8630.2676521852,0
+PXI.US,D,20080116,000000,29.3014,29.3014,28.2649,28.7039,32185.463153488,0
+PXI.US,D,20080117,000000,28.6616,28.9176,27.2718,27.322,63479.961653537,0
+PXI.US,D,20080118,000000,27.6399,27.6399,26.7648,27.2718,9450.1176810626,0
+PXI.US,D,20080122,000000,25.3759,27.0119,25.3759,26.7018,78239.294019746,0
+PXI.US,D,20080123,000000,25.9085,26.7481,25.1712,26.6881,17257.487534746,0
+PXI.US,D,20080124,000000,27.0828,27.6143,27.0414,27.3898,16089.175845516,0
+PXI.US,D,20080125,000000,28.0434,28.1556,27.1517,27.3987,26121.417524778,0
+PXI.US,D,20080128,000000,27.1093,27.7964,27.1093,27.7334,24019.472407371,0
+PXI.US,D,20080129,000000,28.0267,28.3072,27.8367,27.9666,19824.72548143,0
+PXI.US,D,20080130,000000,27.8534,28.2492,27.5552,27.6743,12241.874656719,0
+PXI.US,D,20080131,000000,26.9961,27.8289,26.9961,27.5887,21923.622829212,0
+PXI.US,D,20080201,000000,27.7599,28.3161,27.7599,28.3161,12241.874656719,0
+PXI.US,D,20080204,000000,28.5996,28.7039,28.2649,28.5336,5713.5521219411,0
+PXI.US,D,20080205,000000,27.8043,28.0179,27.504,27.504,23204.701994534,0
+PXI.US,D,20080206,000000,27.4085,27.4676,26.879,26.9105,22201.985788212,0
+PXI.US,D,20080207,000000,26.7648,27.5552,26.6005,27.2816,45593.617653022,0
+PXI.US,D,20080208,000000,27.4165,27.9254,27.4165,27.8633,32416.07772171,0
+PXI.US,D,20080211,000000,27.7688,28.4017,27.7688,28.3939,10374.607800367,0
+PXI.US,D,20080212,000000,28.6616,28.8506,28.1114,28.2718,28803.454793968,0
+PXI.US,D,20080213,000000,28.6616,29.1439,28.6429,29.1439,4433.4888798277,0
+PXI.US,D,20080214,000000,29.2788,29.3428,29.073,29.1932,7581.8349015019,0
+PXI.US,D,20080215,000000,28.9421,28.9953,28.3791,28.7039,44077.860226646,0
+PXI.US,D,20080219,000000,29.6548,29.8595,29.4835,29.6381,17583.598884523,0
+PXI.US,D,20080220,000000,29.7188,30.2897,29.6912,30.2119,21865.715206355,0
+PXI.US,D,20080221,000000,30.1874,30.2543,29.5682,29.5682,26700.493753353,0
+PXI.US,D,20080222,000000,29.3713,29.8772,29.2099,29.8772,9561.8692339455,0
+PXI.US,D,20080225,000000,29.9294,30.6667,29.8595,30.6667,16676.379459755,0
+PXI.US,D,20080226,000000,30.5997,31.1904,30.4265,31.1559,15391.236601602,0
+PXI.US,D,20080227,000000,31.277,31.277,30.8054,30.8655,2919.7632998682,0
+PXI.US,D,20080228,000000,30.8734,31.3341,30.8734,31.2612,3846.2852655884,0
+PXI.US,D,20080229,000000,31.0201,31.0201,30.1528,30.2218,16441.701198701,0
+PXI.US,D,20080303,000000,30.2306,30.5052,29.8516,30.1174,11427.104243882,0
+PXI.US,D,20080304,000000,29.7355,30.2966,29.1262,29.9383,7581.8349015019,0
+PXI.US,D,20080305,000000,30.1371,30.5318,30.1371,30.4363,19118.658851851,0
+PXI.US,D,20080306,000000,30.4885,30.4885,29.5957,29.5957,7112.4783793936,0
+PXI.US,D,20080307,000000,29.767,29.767,29.2354,29.4599,14693.297357688,0
+PXI.US,D,20080310,000000,28.9254,29.4412,28.8172,28.8831,35911.869480529,0
+PXI.US,D,20080311,000000,29.6459,29.9127,29.1705,29.9127,114392.95322379,0
+PXI.US,D,20080312,000000,30.0485,30.0485,29.6548,29.7188,21103.772800335,0
+PXI.US,D,20080313,000000,29.269,30.3163,29.269,30.3163,3029.4830063351,0
+PXI.US,D,20080314,000000,30.2473,30.2473,29.5593,29.7985,3494.7758356112,0
+PXI.US,D,20080317,000000,28.8172,29.1765,28.4785,28.7374,15042.774941248,0
+PXI.US,D,20080318,000000,29.2523,29.8772,29.2443,29.6381,31363.581278195,0
+PXI.US,D,20080319,000000,29.6381,29.6381,28.1015,28.1015,3380.9924363122,0
+PXI.US,D,20080320,000000,27.9578,28.1901,27.4676,28.1901,14925.943772326,0
+PXI.US,D,20080324,000000,28.4471,29.073,28.387,28.7128,1984.0980252758,0
+PXI.US,D,20080325,000000,28.9795,29.4599,28.764,29.3251,15158.590186964,0
+PXI.US,D,20080326,000000,29.6302,30.0643,29.6302,29.9648,3846.2852655884,0
+PXI.US,D,20080327,000000,30.1007,30.3251,29.772,29.8516,4104.3297604271,0
+PXI.US,D,20080328,000000,30.0003,30.1874,29.6459,29.6459,6181.8927208413,0
+PXI.US,D,20080331,000000,29.8772,29.9648,29.7985,29.7985,1278.0313956974,0
+PXI.US,D,20080401,000000,29.7897,30.3064,29.7897,30.3064,1628.5249024665,0
+PXI.US,D,20080402,000000,30.2218,30.7159,30.2218,30.7159,6759.9530262084,0
+PXI.US,D,20080403,000000,30.8134,31.1559,30.8134,30.8655,6181.8927208413,0
+PXI.US,D,20080404,000000,31.0791,31.6993,31.0791,31.3971,10374.607800367,0
+PXI.US,D,20080407,000000,31.7081,32.1078,31.5093,31.5575,13644.864607004,0
+PXI.US,D,20080408,000000,31.7721,32.0477,31.7317,31.9365,13177.539931312,0
+PXI.US,D,20080409,000000,32.3056,32.3056,31.9601,31.9886,11080.674429945,0
+PXI.US,D,20080410,000000,31.7996,32.1589,31.7721,32.149,4198.8106187736,0
+PXI.US,D,20080411,000000,31.9601,31.9601,31.6432,31.6432,5247.2433694569,0
+PXI.US,D,20080414,000000,31.7248,32.3666,31.6806,32.2829,3836.1260335081,0
+PXI.US,D,20080415,000000,32.6482,32.7003,32.2898,32.6904,6656.3288589897,0
+PXI.US,D,20080416,000000,33.0596,33.7634,32.8617,33.7634,3692.8808611764,0
+PXI.US,D,20080417,000000,33.7358,33.7821,33.3195,33.5212,5215.7497500081,0
+PXI.US,D,20080418,000000,33.6994,34.2664,33.6561,34.2664,5080.6319633406,0
+PXI.US,D,20080421,000000,34.5007,34.6099,34.2201,34.5666,28791.263715471,0
+PXI.US,D,20080422,000000,34.5577,34.5577,34.1935,34.3579,3222.5084158601,0
+PXI.US,D,20080423,000000,34.0035,34.039,33.8038,33.91,25298.519726276,0
+PXI.US,D,20080424,000000,33.8835,33.8835,33.0793,33.4041,3824.9508782198,0
+PXI.US,D,20080425,000000,33.6197,34.0035,33.4641,33.9514,15082.395946361,0
+PXI.US,D,20080428,000000,34.1758,34.1758,33.8038,33.9189,17022.809273692,0
+PXI.US,D,20080429,000000,33.5212,33.5212,32.9995,33.035,14765.427905458,0
+PXI.US,D,20080430,000000,33.3431,33.5399,32.9848,33.222,18200.264271794,0
+PXI.US,D,20080501,000000,32.7839,32.7839,32.0714,32.595,16001.806449626,0
+PXI.US,D,20080502,000000,33.0596,33.474,33.0596,33.3766,8500.2294815578,0
+PXI.US,D,20080505,000000,33.3854,33.9671,33.3854,33.9435,10845.996168891,0
+PXI.US,D,20080506,000000,33.8756,35.0243,33.8756,34.9032,10235.426320867,0
+PXI.US,D,20080507,000000,35.0765,35.1296,34.6729,34.6808,21387.215375374,0
+PXI.US,D,20080508,000000,35.104,35.3845,34.731,35.3845,3642.0847007751,0
+PXI.US,D,20080509,000000,35.36,35.5105,34.9377,35.5105,19343.177880825,0
+PXI.US,D,20080512,000000,35.3511,35.3511,34.6729,35.3511,6523.2429187382,0
+PXI.US,D,20080513,000000,35.2044,36.0893,35.2044,36.0825,4046.4221375696,0
+PXI.US,D,20080514,000000,36.1907,36.2734,35.6227,35.6227,15571.055009422,0
+PXI.US,D,20080515,000000,35.9338,36.2271,35.6838,36.2006,12375.976520179,0
+PXI.US,D,20080516,000000,36.5057,36.988,36.5057,36.988,5744.0298181819,0
+PXI.US,D,20080519,000000,37.1249,37.6298,37.0411,37.2016,7599.1055960383,0
+PXI.US,D,20080520,000000,37.5127,37.7705,37.2361,37.683,17264.598997203,0
+PXI.US,D,20080521,000000,38.0245,38.4438,37.3887,37.3887,17600.86957906,0
+PXI.US,D,20080522,000000,37.494,37.7263,36.8335,37.0411,11030.894192752,0
+PXI.US,D,20080523,000000,36.4289,37.2508,36.0214,36.4466,9343.4457442198,0
+PXI.US,D,20080527,000000,36.0126,36.4643,35.3915,36.2922,9692.923327781,0
+PXI.US,D,20080528,000000,36.3099,36.9191,35.9426,36.9191,7604.1852120785,0
+PXI.US,D,20080529,000000,37.4674,37.4674,36.2084,36.2271,8248.2805259673,0
+PXI.US,D,20080530,000000,36.4142,36.7655,36.2922,36.6288,13382.756419334,0
+PXI.US,D,20080602,000000,36.5224,37.2607,36.5224,36.9969,5054.2179599319,0
+PXI.US,D,20080603,000000,37.1328,37.363,36.5677,36.6091,6964.1535910217,0
+PXI.US,D,20080604,000000,36.2832,36.678,36.0893,36.0893,17068.525818054,0
+PXI.US,D,20080605,000000,36.3197,37.5442,36.3197,37.5442,13029.21514294,0
+PXI.US,D,20080606,000000,37.9497,38.1623,36.8797,37.494,19998.448350001,0
+PXI.US,D,20080609,000000,37.8602,38.3513,37.6032,38.1043,19045.512380873,0
+PXI.US,D,20080610,000000,38.1298,38.1298,37.1515,37.551,12013.291934913,0
+PXI.US,D,20080611,000000,37.8346,38.2046,37.7705,38.122,11387.483238769,0
+PXI.US,D,20080612,000000,37.8966,37.8966,37.2184,37.3395,7966.8697973439,0
+PXI.US,D,20080613,000000,37.7705,37.7705,37.3316,37.5353,5099.9345042931,0
+PXI.US,D,20080616,000000,38.9695,38.9695,37.8602,38.0432,13115.568615622,0
+PXI.US,D,20080617,000000,38.4025,38.8415,38.4025,38.8228,1702.6872966524,0
+PXI.US,D,20080618,000000,38.7382,39.0305,38.4764,38.935,18561.932933853,0
+PXI.US,D,20080619,000000,39.1407,39.3445,38.249,38.249,13373.613110461,0
+PXI.US,D,20080620,000000,38.3513,38.7382,37.8286,37.87,16334.01333865,0
+PXI.US,D,20080623,000000,38.1801,39.123,37.6741,39.123,6898.1185825,0
+PXI.US,D,20080624,000000,39.1063,39.1063,38.3159,38.3248,15399.363987266,0
+PXI.US,D,20080625,000000,38.6013,38.6013,37.2016,38.2046,21194.189965849,0
+PXI.US,D,20080626,000000,38.06,38.3779,37.5442,37.9408,10798.247778114,0
+PXI.US,D,20080627,000000,38.0245,38.4025,38.0245,38.2834,13663.151224748,0
+PXI.US,D,20080630,000000,38.7205,38.9695,38.5924,38.814,9491.7705325917,0
+PXI.US,D,20080701,000000,38.559,39.0472,38.3061,39.0226,12014.307858121,0
+PXI.US,D,20080702,000000,39.1487,39.2589,37.5127,37.5127,35614.203980577,0
+PXI.US,D,20080703,000000,37.7096,37.7096,36.2006,36.739,51984.790554717,0
+PXI.US,D,20080707,000000,36.486,36.8433,35.5105,35.7892,15824.019888221,0
+PXI.US,D,20080708,000000,35.2202,35.4161,34.2201,35.3255,69397.714340291,0
+PXI.US,D,20080709,000000,35.4603,36.0539,35.0154,35.0411,13711.915538734,0
+PXI.US,D,20080710,000000,35.2044,35.9949,35.0154,35.9781,8775.544670933,0
+PXI.US,D,20080711,000000,36.3099,36.5323,35.8226,36.2271,2973.6072298936,0
+PXI.US,D,20080714,000000,36.8433,36.8797,36.3443,36.5323,5747.077587806,0
+PXI.US,D,20080715,000000,35.7536,35.8797,35.3511,35.3511,5903.5297618421,0
+PXI.US,D,20080716,000000,34.8934,35.487,34.5666,34.5666,33141.446892241,0
+PXI.US,D,20080717,000000,34.3491,34.8117,32.8854,33.3943,65588.002310192,0
+PXI.US,D,20080718,000000,33.6728,34.0813,33.4898,33.6197,12678.721636171,0
+PXI.US,D,20080721,000000,33.8835,34.7389,33.6816,34.7389,36023.621033412,0
+PXI.US,D,20080722,000000,33.5497,34.4849,33.5497,33.7457,90479.136830049,0
+PXI.US,D,20080723,000000,32.8696,33.5497,32.1422,32.5221,48434.138942665,0
+PXI.US,D,20080724,000000,32.0477,32.9198,31.5575,32.1934,20187.410066695,0
+PXI.US,D,20080725,000000,32.7535,32.9995,32.3903,32.407,33662.615497959,0
+PXI.US,D,20080728,000000,32.6904,33.1403,32.5782,32.5782,41347.058643471,0
+PXI.US,D,20080729,000000,33.3943,33.3943,31.9512,32.2298,2294.9705269319,0
+PXI.US,D,20080730,000000,32.2485,33.788,32.1245,33.6275,7617.3922137828,0
+PXI.US,D,20080731,000000,33.8392,33.8392,32.6393,32.8017,5916.7367635464,0
+PXI.US,D,20080801,000000,32.7614,33.2653,32.7614,32.9198,7142.9560756344,0
+PXI.US,D,20080804,000000,33.6639,33.6639,31.0112,31.3183,20994.053093867,0
+PXI.US,D,20080805,000000,30.1962,31.2612,29.8281,30.9757,73337.464541018,0
+PXI.US,D,20080806,000000,30.6755,31.7465,30.6755,31.7376,12278.447892208,0
+PXI.US,D,20080807,000000,32.0644,32.0644,31.2425,31.2425,3297.6867332541,0
+PXI.US,D,20080808,000000,30.7002,30.9757,30.4265,30.8134,30034.753722096,0
+PXI.US,D,20080811,000000,30.1076,30.9226,30.1076,30.8321,73730.626822524,0
+PXI.US,D,20080812,000000,30.6904,31.3016,30.6904,30.8734,14480.96940721,0
+PXI.US,D,20080813,000000,30.8734,32.0714,30.8734,31.8941,27062.16241541,0
+PXI.US,D,20080814,000000,32.03,32.03,31.5427,31.6283,3802.6005676432,0
+PXI.US,D,20080815,000000,31.3626,31.3626,30.9846,31.1116,17309.299618356,0
+PXI.US,D,20080818,000000,30.9757,31.6205,30.7642,30.7642,2343.7348409172,0
+PXI.US,D,20080819,000000,30.6904,31.6432,30.6904,31.5664,10055.607913046,0
+PXI.US,D,20080820,000000,32.1668,32.53,31.7317,32.4158,10595.063136508,0
+PXI.US,D,20080821,000000,33.1482,33.3273,33.035,33.0429,11374.276237064,0
+PXI.US,D,20080822,000000,33.1038,33.1038,32.2485,32.5143,16761.717009229,0
+PXI.US,D,20080825,000000,32.7614,32.7614,32.0388,32.2485,3078.2473203203,0
+PXI.US,D,20080826,000000,31.8577,33.0507,31.8577,32.8283,7125.685381098,0
+PXI.US,D,20080827,000000,34.2299,34.2299,33.1225,33.222,18968.302217063,0
+PXI.US,D,20080828,000000,33.4641,33.4641,32.5714,32.9749,43704.000486092,0
+PXI.US,D,20080829,000000,33.1983,33.1983,32.5871,32.595,19478.295667493,0
+PXI.US,D,20080902,000000,31.652,31.652,30.9757,30.9935,38690.419454482,0
+PXI.US,D,20080903,000000,30.8478,31.088,30.2375,30.4541,12424.740834164,0
+PXI.US,D,20080904,000000,30.2622,30.2622,29.3713,29.8182,11883.253764286,0
+PXI.US,D,20080905,000000,29.1085,29.8516,28.9421,29.7188,9469.4202220151,0
+PXI.US,D,20080908,000000,29.1765,30.0565,28.9707,29.0169,10705.798766183,0
+PXI.US,D,20080909,000000,29.8084,29.8084,27.0315,27.1093,10237.458167283,0
+PXI.US,D,20080910,000000,27.4676,28.2167,27.4253,28.0691,19292.381720423,0
+PXI.US,D,20080911,000000,27.5287,28.3339,27.2718,28.1488,21646.275793421,0
+PXI.US,D,20080912,000000,28.5996,29.2523,28.5996,29.2354,5802.9533642474,0
+PXI.US,D,20080915,000000,28.4785,28.4785,26.9184,27.0483,26176.277378011,0
+PXI.US,D,20080916,000000,25.7332,27.8112,25.7332,27.8112,21953.084602245,0
+PXI.US,D,20080917,000000,28.3703,28.3703,26.6005,26.7648,14841.622146059,0
+PXI.US,D,20080918,000000,27.5621,27.8367,26.3445,27.4853,43590.217086793,0
+PXI.US,D,20080919,000000,29.1528,30.082,28.1488,29.7533,34106.573939866,0
+PXI.US,D,20080922,000000,29.7355,30.4974,29.5682,29.6548,12468.42553211,0
+PXI.US,D,20080923,000000,29.8595,29.8595,28.6872,28.6872,12900.19289552,0
+PXI.US,D,20080924,000000,28.8082,29.1262,28.6262,28.6262,1780.9133836705,0
+PXI.US,D,20080925,000000,28.2905,29.2167,28.2905,29.0455,21557.890474323,0
+PXI.US,D,20080926,000000,28.6429,28.6429,27.7865,28.4017,82235.935920122,0
+PXI.US,D,20080929,000000,27.1369,27.6143,24.742,25.3759,23490.176415989,0
+PXI.US,D,20080930,000000,26.1752,26.695,26.0197,26.628,4837.8263166223,0
+PXI.US,D,20081001,000000,27.6842,27.6842,25.3759,25.9085,15816.908425765,0
+PXI.US,D,20081002,000000,25.0689,25.0689,23.5047,23.5047,6148.3672549765,0
+PXI.US,D,20081003,000000,23.0106,24.7942,23.0106,23.1986,9235.757884169,0
+PXI.US,D,20081006,000000,22.2044,22.2044,19.9749,21.6276,42465.590095508,0
+PXI.US,D,20081007,000000,21.9466,21.9466,19.9572,19.9572,6665.472167862,0
+PXI.US,D,20081008,000000,21.2703,21.2703,18.5398,19.6147,40142.173718752,0
+PXI.US,D,20081009,000000,19.1943,20.3244,17.5968,17.7946,22391.963428112,0
+PXI.US,D,20081010,000000,17.7946,17.7946,15.2324,16.5002,43866.548199377,0
+PXI.US,D,20081013,000000,16.7513,19.407,16.7513,19.407,7260.8031677655,0
+PXI.US,D,20081014,000000,19.7741,21.1384,19.596,19.7249,45507.26418034,0
+PXI.US,D,20081015,000000,19.7249,19.7249,16.6715,16.6715,8328.5384594014,0
+PXI.US,D,20081016,000000,16.7817,17.8124,16.1912,17.7011,13798.269011416,0
+PXI.US,D,20081017,000000,16.9275,19.1068,16.9275,18.5398,7463.9878093708,0
+PXI.US,D,20081020,000000,19.0113,19.5881,19.0014,19.5881,5543.8929462007,0
+PXI.US,D,20081021,000000,20.2731,20.2731,19.1323,19.4926,7953.6627956396,0
+PXI.US,D,20081022,000000,19.844,19.844,17.0929,17.2188,13511.778666753,0
+PXI.US,D,20081023,000000,17.4078,18.2337,16.7079,17.6923,7856.134167669,0
+PXI.US,D,20081024,000000,17.3211,17.338,16.5328,17.338,7074.8892206966,0
+PXI.US,D,20081027,000000,16.4904,16.9048,16.2926,16.2926,6232.6888812427,0
+PXI.US,D,20081028,000000,16.9629,17.0475,15.9009,17.0475,8671.9205037143,0
+PXI.US,D,20081029,000000,17.1519,19.1323,17.1519,18.215,9162.6114131911,0
+PXI.US,D,20081030,000000,18.9434,19.6314,18.6442,19.6314,9183.9458005597,0
+PXI.US,D,20081031,000000,19.7249,20.1098,19.1136,19.9916,17939.172007332,0
+PXI.US,D,20081103,000000,19.9021,19.9021,19.34,19.34,3247.9064960608,0
+PXI.US,D,20081104,000000,20.0763,20.599,20.0763,20.4818,5378.2974632924,0
+PXI.US,D,20081105,000000,19.9385,20.3598,19.596,19.596,9486.6909165516,0
+PXI.US,D,20081106,000000,19.3577,19.3577,18.027,18.027,11459.613786539,0
+PXI.US,D,20081107,000000,18.5053,18.5674,18.1864,18.4571,2012.5438751005,0
+PXI.US,D,20081110,000000,19.3489,19.3489,18.4669,18.6087,360147.82501503,0
+PXI.US,D,20081111,000000,18.0674,18.1963,17.6677,17.9059,9958.0792850759,0
+PXI.US,D,20081112,000000,17.5968,17.5968,16.3861,16.3861,4376.5971801782,0
+PXI.US,D,20081113,000000,16.4815,17.8625,15.6773,17.8625,13451.839197479,0
+PXI.US,D,20081114,000000,17.2286,17.6677,16.955,16.955,3162.5689465865,0
+PXI.US,D,20081117,000000,17.0564,17.2966,16.8064,17.1076,14175.176521594,0
+PXI.US,D,20081118,000000,17.0062,17.0298,16.2601,16.8428,4277.0367057916,0
+PXI.US,D,20081119,000000,16.7749,17.0564,15.8575,15.8575,8171.0703621572,0
+PXI.US,D,20081120,000000,15.6616,15.6616,13.7195,13.7195,20331.671162235,0
+PXI.US,D,20081121,000000,14.0473,14.881,13.8062,14.7324,25370.650274046,0
+PXI.US,D,20081124,000000,15.4343,16.6902,15.4343,16.4815,16730.22338978,0
+PXI.US,D,20081125,000000,16.7079,16.7079,15.9451,16.4057,34039.523008136,0
+PXI.US,D,20081126,000000,15.7905,17.5485,15.7905,17.5485,9828.0411144485,0
+PXI.US,D,20081128,000000,17.0298,17.2286,17.0298,17.2188,2040.9897249253,0
+PXI.US,D,20081201,000000,18.2425,18.2425,15.1202,15.1448,17071.573587678,0
+PXI.US,D,20081202,000000,15.2079,15.6262,15.008,15.1635,13337.039874972,0
+PXI.US,D,20081203,000000,15.4874,15.7521,14.8535,15.452,12504.998767598,0
+PXI.US,D,20081204,000000,15.3683,15.4007,14.0828,14.1438,17695.350437406,0
+PXI.US,D,20081205,000000,13.9883,14.3997,13.3868,14.384,12225.619885391,0
+PXI.US,D,20081208,000000,15.386,15.5809,15.2226,15.3929,5789.7463625431,0
+PXI.US,D,20081209,000000,15.5051,16.0879,15.4343,15.6351,22674.390079944,0
+PXI.US,D,20081210,000000,15.7807,16.5505,15.7807,16.4815,12341.435131106,0
+PXI.US,D,20081211,000000,16.5849,17.0662,15.9274,15.9775,31428.600363508,0
+PXI.US,D,20081212,000000,15.6084,16.1321,15.6084,16.0711,7885.5959407018,0
+PXI.US,D,20081215,000000,16.7079,16.7079,15.6538,15.9186,14650.62858295,0
+PXI.US,D,20081216,000000,16.3024,16.6991,15.9775,16.5849,25241.628026626,0
+PXI.US,D,20081217,000000,16.8163,17.0662,16.7415,16.8163,60414.921334921,0
+PXI.US,D,20081218,000000,16.7149,16.7149,15.702,15.7521,9538.5030001609,0
+PXI.US,D,20081219,000000,15.884,16.2542,15.884,15.953,11004.480189343,0
+PXI.US,D,20081222,000000,15.762,16.4501,14.9234,14.9391,9783.3404932953,0
+PXI.US,D,20081223,000000,15.452,15.452,15.008,15.1546,17197.548065473,0
+PXI.US,D,20081224,000000,15.4254,15.4254,14.8909,15.0336,5924.8641492106,0
+PXI.US,D,20081226,000000,15.2079,15.3614,15.2079,15.3614,5083.6797329647,0
+PXI.US,D,20081229,000000,15.7089,15.7708,15.5051,15.7521,17688.23897495,0
+PXI.US,D,20081230,000000,15.4952,16.0632,15.4952,16.0632,8015.6341113292,0
+PXI.US,D,20081231,000000,15.9588,16.6538,15.953,16.4216,78889.484872883,0
+PXI.US,D,20090102,000000,17.1519,17.4531,17.0662,17.4531,2349.8303801653,0
+PXI.US,D,20090105,000000,17.0141,18.2849,17.0141,17.9944,5708.472505901,0
+PXI.US,D,20090106,000000,18.4739,18.7849,18.336,18.6442,2815.1232094415,0
+PXI.US,D,20090107,000000,18.276,18.276,17.3577,17.4343,8475.8473245652,0
+PXI.US,D,20090108,000000,17.522,17.6824,17.522,17.6746,6577.0868487636,0
+PXI.US,D,20090109,000000,17.7946,17.7946,17.2622,17.2966,1602.1108990578,0
+PXI.US,D,20090112,000000,16.5416,16.5416,16.3103,16.3103,8047.127730778,0
+PXI.US,D,20090113,000000,16.3181,16.8163,16.2926,16.6124,2340.6870712931,0
+PXI.US,D,20090114,000000,15.8653,16.0278,15.762,16.0091,3068.0880882401,0
+PXI.US,D,20090115,000000,15.891,16.2463,15.4254,15.8486,4130.7437638358,0
+PXI.US,D,20090116,000000,16.4815,16.4815,15.8486,16.2365,16336.045185066,0
+PXI.US,D,20090120,000000,16.2463,16.3772,15.3525,15.3525,25378.77765971,0
+PXI.US,D,20090121,000000,15.6941,16.4815,15.4087,16.4815,4618.3869036885,0
+PXI.US,D,20090122,000000,16.1587,16.1587,15.5809,15.6773,4455.8391904043,0
+PXI.US,D,20090123,000000,14.8722,16.6627,14.8722,16.1321,5247.2433694569,0
+PXI.US,D,20090126,000000,16.5672,17.0929,16.5091,16.6627,11094.897354858,0
+PXI.US,D,20090127,000000,16.7582,16.8251,16.645,16.7976,5710.504352317,0
+PXI.US,D,20090128,000000,17.0141,17.2897,17.0141,17.2188,2211.6648238737,0
+PXI.US,D,20090129,000000,16.955,16.955,16.6293,16.6293,1734.1809161013,0
+PXI.US,D,20090130,000000,16.9206,16.955,16.2601,16.2601,5294.9917602342,0
+PXI.US,D,20090202,000000,16.1321,16.1321,15.8653,16.0455,13112.520845998,0
+PXI.US,D,20090203,000000,16.1066,16.1498,15.9274,16.1498,19313.716107792,0
+PXI.US,D,20090204,000000,16.268,16.5583,16.1134,16.3181,129000.913032,0
+PXI.US,D,20090205,000000,16.0632,16.5849,15.9588,16.5505,12307.909665241,0
+PXI.US,D,20090206,000000,16.6538,17.1076,16.6538,16.9048,4005.7852092485,0
+PXI.US,D,20090209,000000,17.0239,17.3577,17.0239,17.1696,10878.505711548,0
+PXI.US,D,20090210,000000,17.0997,17.4166,16.2463,16.3861,40472.34876136,0
+PXI.US,D,20090211,000000,16.6213,16.6991,15.953,16.1912,23299.18285288,0
+PXI.US,D,20090212,000000,15.8742,16.0977,15.8241,15.8241,3182.8874107471,0
+PXI.US,D,20090213,000000,16.2463,16.5328,16.2099,16.3271,21895.176979388,0
+PXI.US,D,20090217,000000,16.3024,16.3024,15.1448,15.2147,11637.400347943,0
+PXI.US,D,20090218,000000,15.4431,15.4431,14.7413,14.7511,6230.6570348266,0
+PXI.US,D,20090219,000000,15.0179,15.1902,14.8722,14.9726,6017.313161141,0
+PXI.US,D,20090220,000000,14.5768,14.6369,13.9804,14.3486,9494.8183022158,0
+PXI.US,D,20090223,000000,14.4823,14.4823,13.5492,13.6202,12431.85229662,0
+PXI.US,D,20090224,000000,13.7107,14.3308,13.7107,14.2905,7507.6725073159,0
+PXI.US,D,20090225,000000,14.3584,14.4411,14.0473,14.4411,4758.5843063962,0
+PXI.US,D,20090226,000000,14.4499,14.5434,14.2019,14.2639,4198.8106187736,0
+PXI.US,D,20090227,000000,13.5325,14.3741,13.5325,14.2993,7722.0323042095,0
+PXI.US,D,20090302,000000,13.5414,13.5581,12.7322,12.8012,20629.336662186,0
+PXI.US,D,20090303,000000,12.7322,13.1309,12.6929,12.7589,14596.784652925,0
+PXI.US,D,20090304,000000,13.2599,13.5641,13.2599,13.4646,8067.4461949385,0
+PXI.US,D,20090305,000000,13.3455,13.3455,12.7322,12.7322,8116.2105089238,0
+PXI.US,D,20090306,000000,13.0965,13.0965,12.3936,12.5738,3609.5751581182,0
+PXI.US,D,20090309,000000,12.1584,13.1565,12.1584,12.6673,3534.3968407242,0
+PXI.US,D,20090310,000000,12.624,13.4459,12.624,13.3287,1984.0980252758,0
+PXI.US,D,20090311,000000,12.624,13.8849,12.624,13.378,189207.57010928,0
+PXI.US,D,20090312,000000,13.378,13.9626,13.121,13.9626,26470.895108338,0
+PXI.US,D,20090313,000000,13.3287,13.9538,13.3287,13.7786,3284.4797315497,0
+PXI.US,D,20090316,000000,14.5533,14.5533,13.8062,14.2806,5575.3865656495,0
+PXI.US,D,20090317,000000,14.1015,14.6291,13.9027,14.6291,86377.854839247,0
+PXI.US,D,20090318,000000,14.5768,14.8623,14.0828,14.7836,3471.4096018266,0
+PXI.US,D,20090319,000000,14.4411,15.6773,14.4411,15.4007,10245.585552947,0
+PXI.US,D,20090320,000000,15.0671,16.0632,14.7049,14.7049,6453.1442173844,0
+PXI.US,D,20090323,000000,15.5287,15.9107,15.4775,15.9107,11925.922539023,0
+PXI.US,D,20090324,000000,15.5386,15.8575,15.5287,15.7521,9352.5890530921,0
+PXI.US,D,20090325,000000,15.9373,15.9451,15.2079,15.3004,3559.7949209249,0
+PXI.US,D,20090326,000000,16.7513,16.7513,15.762,15.9274,6284.500964852,0
+PXI.US,D,20090327,000000,15.4431,15.4952,15.2147,15.3683,6829.0358043542,0
+PXI.US,D,20090330,000000,14.6803,14.6803,13.815,14.6468,143892.31541525,0
+PXI.US,D,20090331,000000,14.4666,14.8456,14.4666,14.8358,4616.3550572725,0
+PXI.US,D,20090401,000000,14.2718,14.9155,14.2718,14.8269,15593.405319999,0
+PXI.US,D,20090402,000000,15.4343,15.9373,15.4343,15.6616,85299.96031553,0
+PXI.US,D,20090403,000000,15.7974,16.1233,15.573,15.8653,15858.561277294,0
+PXI.US,D,20090406,000000,15.9186,15.9186,15.3929,15.6084,3178.823717915,0
+PXI.US,D,20090407,000000,15.3436,15.3525,15.1546,15.1902,118403.81804907,0
+PXI.US,D,20090408,000000,15.2079,15.6941,14.9913,15.6351,3920.4476597743,0
+PXI.US,D,20090409,000000,16.2463,16.3526,16.1233,16.3438,10862.25094022,0
+PXI.US,D,20090413,000000,16.3772,16.4117,15.8653,16.3359,18862.646203428,0
+PXI.US,D,20090414,000000,16.2926,16.955,16.0977,16.3526,239385.03327691,0
+PXI.US,D,20090415,000000,16.2365,16.2926,16.0543,16.268,32679.201832589,0
+PXI.US,D,20090416,000000,16.3103,17.8301,16.1912,16.7415,29266.715776828,0
+PXI.US,D,20090417,000000,16.9363,17.1164,16.7149,17.0475,24619.883023315,0
+PXI.US,D,20090420,000000,16.768,17.2041,15.8653,15.9274,51576.38942509,0
+PXI.US,D,20090421,000000,15.953,16.576,15.4431,16.5249,17403.780476702,0
+PXI.US,D,20090422,000000,16.3959,17.0141,16.3959,16.576,10661.098145031,0
+PXI.US,D,20090423,000000,17.1519,17.1519,16.4216,16.4904,4043.3743679455,0
+PXI.US,D,20090424,000000,17.1164,17.2799,16.9206,17.1597,10741.356078465,0
+PXI.US,D,20090427,000000,17.1597,17.1597,16.6627,16.7877,9984.4932884846,0
+PXI.US,D,20090428,000000,16.3693,16.8969,16.3693,16.7513,9583.2036213141,0
+PXI.US,D,20090429,000000,16.9363,17.4964,16.9363,17.3478,7646.8539868156,0
+PXI.US,D,20090430,000000,17.1883,17.6145,16.9275,17.1519,9637.0475513395,0
+PXI.US,D,20090501,000000,17.271,17.9138,17.2099,17.6923,7229.3095483167,0
+PXI.US,D,20090504,000000,17.5043,18.7397,17.5043,18.7397,8306.1881488248,0
+PXI.US,D,20090505,000000,19.4926,19.5025,18.0585,18.6175,33309.074221565,0
+PXI.US,D,20090506,000000,19.1225,19.3903,18.9267,19.3302,26370.318710744,0
+PXI.US,D,20090507,000000,19.5704,19.8933,18.6087,18.8312,35542.073432807,0
+PXI.US,D,20090508,000000,19.4138,20.0173,19.2111,19.8863,11658.734735312,0
+PXI.US,D,20090511,000000,18.215,19.34,18.215,19.2111,63055.305752581,0
+PXI.US,D,20090512,000000,19.4926,19.528,18.8676,19.2397,7509.704353732,0
+PXI.US,D,20090513,000000,18.9355,18.9355,18.1028,18.1707,33042.902341062,0
+PXI.US,D,20090514,000000,17.7681,18.5841,17.0662,18.3439,107029.54181201,0
+PXI.US,D,20090515,000000,18.3213,18.4896,17.7769,17.9138,8415.9078552916,0
+PXI.US,D,20090518,000000,18.0851,18.7031,18.0851,18.7031,7108.4146865615,0
+PXI.US,D,20090519,000000,18.8676,19.1402,18.7397,18.9581,13969.960033573,0
+PXI.US,D,20090520,000000,19.092,19.7397,19.0644,19.0644,13747.472851015,0
+PXI.US,D,20090521,000000,18.7849,18.8154,18.1864,18.4118,13804.364550664,0
+PXI.US,D,20090522,000000,18.6442,18.6953,18.4739,18.4739,1960.7317914912,0
+PXI.US,D,20090526,000000,18.3705,19.0182,18.1195,18.9778,15323.169746664,0
+PXI.US,D,20090527,000000,19.0369,19.4287,19.0369,19.221,6240.8162669069,0
+PXI.US,D,20090528,000000,19.1747,19.6993,19.1747,19.6048,4584.8614378237,0
+PXI.US,D,20090529,000000,19.9661,19.9661,19.7397,19.9385,11489.075559572,0
+PXI.US,D,20090601,000000,20.3244,20.8057,20.3244,20.6728,29756.390763097,0
+PXI.US,D,20090602,000000,20.5793,20.6994,20.4464,20.6334,43567.866776217,0
+PXI.US,D,20090603,000000,20.4287,20.4287,19.5704,19.8086,89749.703966687,0
+PXI.US,D,20090604,000000,20.033,20.3509,19.9828,20.2574,11574.413109046,0
+PXI.US,D,20090605,000000,20.4966,20.4966,20.033,20.1816,55083.356339198,0
+PXI.US,D,20090608,000000,20.0576,20.1629,19.8086,20.1285,32075.743447021,0
+PXI.US,D,20090609,000000,20.1541,20.2663,20.1187,20.223,28177.646097823,0
+PXI.US,D,20090610,000000,20.4464,20.4898,20.093,20.283,8820.2452920862,0
+PXI.US,D,20090611,000000,20.3509,20.7968,20.2928,20.6334,73452.263863525,0
+PXI.US,D,20090612,000000,20.4631,20.4818,20.1472,20.4818,4920.1160964724,0
+PXI.US,D,20090615,000000,20.2574,20.2574,19.7918,19.912,5745.0457413899,0
+PXI.US,D,20090616,000000,20.1541,20.1816,19.4739,19.596,13715.979231566,0
+PXI.US,D,20090617,000000,19.4828,19.5025,19.1579,19.2888,15783.3829599,0
+PXI.US,D,20090618,000000,19.2968,19.3824,19.1668,19.3577,7049.491140496,0
+PXI.US,D,20090619,000000,19.5546,19.5546,19.1136,19.1136,4705.7562995788,0
+PXI.US,D,20090622,000000,18.8754,18.8754,18.2849,18.2849,16964.901650835,0
+PXI.US,D,20090623,000000,18.3961,18.4669,18.2051,18.2425,11911.69961411,0
+PXI.US,D,20090624,000000,18.4118,18.5998,18.2681,18.3626,27017.461794258,0
+PXI.US,D,20090625,000000,18.5398,18.8902,18.5053,18.8509,3667.4827809757,0
+PXI.US,D,20090626,000000,18.8243,18.8902,18.7031,18.8597,4945.5141766731,0
+PXI.US,D,20090629,000000,18.9581,19.0644,18.9581,19.0113,12192.094419526,0
+PXI.US,D,20090630,000000,19.7466,19.7466,18.7682,18.8991,6471.4308351289,0
+PXI.US,D,20090701,000000,19.2111,19.2111,19.0113,19.0113,6879.8319647555,0
+PXI.US,D,20090702,000000,18.6589,18.6589,18.4394,18.4571,3015.2600814227,0
+PXI.US,D,20090706,000000,18.1609,18.2051,17.9335,18.1963,11094.897354858,0
+PXI.US,D,20090707,000000,18.1707,18.1707,17.8625,17.8625,13046.485837477,0
+PXI.US,D,20090708,000000,17.8625,17.9689,17.5397,17.8035,10384.767032447,0
+PXI.US,D,20090709,000000,17.9502,18.2514,17.8803,18.1116,76652.421968809,0
+PXI.US,D,20090710,000000,17.9689,18.0585,17.8301,18.027,27079.433109947,0
+PXI.US,D,20090713,000000,18.0131,18.3036,17.7268,18.2937,10974.002493103,0
+PXI.US,D,20090714,000000,18.3626,18.5132,18.2937,18.5132,3416.5497485932,0
+PXI.US,D,20090715,000000,18.7584,19.1136,18.7584,19.0821,9231.6941913369,0
+PXI.US,D,20090716,000000,19.0743,19.3824,19.0369,19.3115,7890.6755567419,0
+PXI.US,D,20090717,000000,19.3577,19.5103,19.3577,19.4474,16155.210854038,0
+PXI.US,D,20090720,000000,19.6147,19.8017,19.4661,19.7918,13119.632308455,0
+PXI.US,D,20090721,000000,19.912,19.9916,19.6147,19.8785,3651.2280096473,0
+PXI.US,D,20090722,000000,19.657,19.8529,19.657,19.8175,4887.6065538156,0
+PXI.US,D,20090723,000000,19.7397,20.3244,19.7397,20.2663,37052.751243143,0
+PXI.US,D,20090724,000000,20.2053,20.5478,20.2053,20.5478,12644.180247098,0
+PXI.US,D,20090727,000000,20.5478,20.6728,20.4464,20.6601,25025.236383317,0
+PXI.US,D,20090728,000000,20.5646,20.5646,20.1541,20.4376,15468.446765411,0
+PXI.US,D,20090729,000000,20.3155,20.3155,19.8263,19.9916,6009.1857754768,0
+PXI.US,D,20090730,000000,20.0576,20.4464,20.0576,20.3067,15797.605884812,0
+PXI.US,D,20090731,000000,20.2574,20.4966,20.1895,20.4199,6806.6854937776,0
+PXI.US,D,20090803,000000,21.353,21.353,19.6245,20.8982,24495.940391935,0
+PXI.US,D,20090804,000000,20.8057,20.9337,20.7172,20.789,23297.151006464,0
+PXI.US,D,20090805,000000,20.7172,20.7546,20.3746,20.5478,7062.6981422003,0
+PXI.US,D,20090806,000000,20.6512,20.6512,20.1629,20.2496,16533.134287424,0
+PXI.US,D,20090807,000000,20.4012,20.6246,20.3067,20.4966,11995.005317169,0
+PXI.US,D,20090810,000000,20.3342,20.5557,20.3342,20.5045,7879.5004014536,0
+PXI.US,D,20090811,000000,20.3244,20.3244,20.1285,20.2053,7567.6119765895,0
+PXI.US,D,20090812,000000,20.3657,20.5557,20.2998,20.3913,6914.3733538285,0
+PXI.US,D,20090813,000000,20.5389,20.8392,20.4287,20.5714,10323.811639966,0
+PXI.US,D,20090814,000000,20.599,20.599,20.1374,20.283,22858.272180597,0
+PXI.US,D,20090817,000000,20.0576,20.0576,19.6836,19.7741,22351.326499791,0
+PXI.US,D,20090818,000000,19.9021,20.0242,19.8617,19.9828,3122.9479414735,0
+PXI.US,D,20090819,000000,19.7643,20.2731,19.7643,20.2329,3395.2153612246,0
+PXI.US,D,20090820,000000,20.102,20.4012,20.093,20.4012,9922.521972795,0
+PXI.US,D,20090821,000000,20.5389,20.907,20.5389,20.8736,6980.4083623502,0
+PXI.US,D,20090824,000000,21.0548,21.1738,21.0015,21.0646,21508.110237129,0
+PXI.US,D,20090825,000000,21.0823,21.099,20.7624,20.8135,6902.1822753321,0
+PXI.US,D,20090826,000000,20.6679,20.7968,20.5389,20.7359,70155.593053479,0
+PXI.US,D,20090827,000000,20.6512,20.7073,20.283,20.6512,20668.9576673,0
+PXI.US,D,20090828,000000,20.8135,20.8135,20.5478,20.6246,16470.147048526,0
+PXI.US,D,20090831,000000,20.3746,20.3746,20.1541,20.2417,23165.080989421,0
+PXI.US,D,20090901,000000,20.1728,20.3067,19.8706,19.9021,11617.081883783,0
+PXI.US,D,20090902,000000,19.8086,19.9297,19.7249,19.8263,7180.5452343314,0
+PXI.US,D,20090903,000000,19.8863,19.9474,19.7918,19.9385,51382.348092357,0
+PXI.US,D,20090904,000000,19.8933,20.2496,19.8863,20.2496,16505.704360806,0
+PXI.US,D,20090908,000000,20.5646,20.6807,20.4287,20.6679,30260.288674277,0
+PXI.US,D,20090909,000000,20.6601,20.8835,20.5478,20.7172,15005.185782552,0
+PXI.US,D,20090910,000000,20.9514,21.0469,20.7172,21.0193,11130.454667138,0
+PXI.US,D,20090911,000000,21.0548,21.2614,20.977,21.1384,3856.4444976686,0
+PXI.US,D,20090914,000000,20.907,21.3127,20.907,21.3127,2430.0883135994,0
+PXI.US,D,20090915,000000,21.4367,21.5892,21.3953,21.5892,5113.1415059974,0
+PXI.US,D,20090916,000000,21.7989,21.9948,21.73,21.98,8242.1849867191,0
+PXI.US,D,20090917,000000,22.0331,22.0331,21.8432,21.8432,7797.2106216035,0
+PXI.US,D,20090918,000000,21.6532,21.6887,21.481,21.6887,7910.9940209025,0
+PXI.US,D,20090921,000000,21.353,21.604,21.353,21.5606,9447.0699114385,0
+PXI.US,D,20090922,000000,21.7713,21.8698,21.7713,21.8619,5128.3803541178,0
+PXI.US,D,20090923,000000,21.791,21.8254,21.5242,21.6532,2347.7985337493,0
+PXI.US,D,20090924,000000,21.5606,21.5606,21.1837,21.228,5607.8961083064,0
+PXI.US,D,20090925,000000,21.1138,21.3038,21.0548,21.1384,45137.468132618,0
+PXI.US,D,20090928,000000,21.1738,21.5419,21.1738,21.4731,9964.174824324,0
+PXI.US,D,20090929,000000,21.4908,21.6197,21.4367,21.604,4381.6767962184,0
+PXI.US,D,20090930,000000,21.5606,21.671,21.3127,21.4977,4353.2309463936,0
+PXI.US,D,20091001,000000,21.3284,21.3284,20.8648,20.8648,14776.603060745,0
+PXI.US,D,20091002,000000,20.6601,20.7713,20.5891,20.6807,7310.5834049588,0
+PXI.US,D,20091005,000000,20.7073,21.2191,20.7073,21.2191,2476.8207811686,0
+PXI.US,D,20091006,000000,21.5242,21.7458,21.5242,21.6975,2600.7634125479,0
+PXI.US,D,20091007,000000,21.6532,21.7112,21.5793,21.7112,2843.5690592662,0
+PXI.US,D,20091008,000000,21.8796,22.2546,21.8796,22.2546,6242.8481133229,0
+PXI.US,D,20091009,000000,22.2546,22.2546,22.0922,22.1788,3877.7788850372,0
+PXI.US,D,20091012,000000,22.5037,22.6129,22.3718,22.4446,3229.6198783163,0
+PXI.US,D,20091013,000000,22.479,22.735,22.1955,22.4062,14684.154048816,0
+PXI.US,D,20091014,000000,22.546,22.7271,22.546,22.7182,3267.2090370133,0
+PXI.US,D,20091015,000000,22.6907,23.0687,22.6129,23.0687,10431.499500016,0
+PXI.US,D,20091016,000000,23.0352,23.0352,22.8226,22.9939,12522.269462134,0
+PXI.US,D,20091019,000000,23.0352,23.3079,22.9151,23.2596,10201.900855002,0
+PXI.US,D,20091020,000000,23.3157,23.3157,22.8551,23.1129,15271.357663055,0
+PXI.US,D,20091021,000000,23.24,23.4644,23.0174,23.0174,7510.72027694,0
+PXI.US,D,20091022,000000,23.0263,23.2055,22.8393,23.171,10682.432532398,0
+PXI.US,D,20091023,000000,23.2498,23.2695,22.7271,22.795,20274.779462585,0
+PXI.US,D,20091026,000000,22.8049,23.1129,22.3314,22.3314,58060.011338715,0
+PXI.US,D,20091027,000000,22.5194,22.5194,22.2862,22.3236,38505.521430621,0
+PXI.US,D,20091028,000000,22.2625,22.2625,21.5419,21.5419,20198.585221983,0
+PXI.US,D,20091029,000000,21.6975,22.0824,21.6975,22.0568,11700.387586841,0
+PXI.US,D,20091030,000000,22.0046,22.0046,21.3372,21.4189,8108.0831232596,0
+PXI.US,D,20091102,000000,21.4189,21.6975,21.1551,21.3698,8322.4429201532,0
+PXI.US,D,20091103,000000,21.2369,21.791,21.2369,21.7379,14725.806900344,0
+PXI.US,D,20091104,000000,21.9219,21.9948,21.7546,21.7546,8663.7931180501,0
+PXI.US,D,20091105,000000,21.9623,22.0922,21.9623,22.0489,10343.114180918,0
+PXI.US,D,20091106,000000,21.9386,22.0666,21.9386,22.0233,1986.1298716918,0
+PXI.US,D,20091109,000000,22.2862,22.5637,22.1641,22.5637,5150.7306646944,0
+PXI.US,D,20091110,000000,22.546,22.546,22.3314,22.5194,5583.5139513137,0
+PXI.US,D,20091111,000000,22.6995,22.6995,22.4348,22.4348,2594.6678732997,0
+PXI.US,D,20091112,000000,22.487,22.487,22.0824,22.0824,3342.3873544072,0
+PXI.US,D,20091113,000000,22.1463,22.2546,22.0666,22.2212,3093.4861684407,0
+PXI.US,D,20091116,000000,22.362,22.7271,22.362,22.6563,6543.5613828988,0
+PXI.US,D,20091117,000000,22.6208,22.7271,22.5637,22.6907,9046.7961674761,0
+PXI.US,D,20091118,000000,22.7793,22.7793,22.479,22.5381,7103.3350705214,0
+PXI.US,D,20091119,000000,22.357,22.357,21.9386,22.0233,2344.7507641252,0
+PXI.US,D,20091120,000000,21.8698,21.8698,21.6975,21.7625,2837.4735200181,0
+PXI.US,D,20091123,000000,22.294,22.3413,22.0489,22.0489,8597.7581095284,0
+PXI.US,D,20091124,000000,21.9386,22.1463,21.9308,22.1463,6099.6029409912,0
+PXI.US,D,20091125,000000,22.1788,22.4249,22.1788,22.4249,1564.5217403608,0
+PXI.US,D,20091127,000000,21.7812,21.9308,20.7172,21.9308,13249.670479082,0
+PXI.US,D,20091130,000000,21.5793,21.9534,21.5793,21.8973,8832.4363705825,0
+PXI.US,D,20091201,000000,22.1788,22.3236,22.1788,22.2212,2496.1233221211,0
+PXI.US,D,20091202,000000,22.2773,22.3718,22.1463,22.1641,3796.5050283951,0
+PXI.US,D,20091203,000000,22.2546,22.2546,21.8973,21.8973,6236.7525740748,0
+PXI.US,D,20091204,000000,22.2124,22.2124,21.6808,21.8619,7143.9719988424,0
+PXI.US,D,20091207,000000,21.7458,22.0421,21.6621,21.8619,9745.7513345983,0
+PXI.US,D,20091208,000000,21.5793,21.73,21.5154,21.5331,6233.7048044507,0
+PXI.US,D,20091209,000000,21.5242,21.6276,21.3786,21.5892,10000.748059813,0
+PXI.US,D,20091210,000000,21.8067,21.8432,21.7625,21.8343,3641.068777567,0
+PXI.US,D,20091211,000000,21.9869,22.0046,21.8343,21.9534,3449.05929125,0
+PXI.US,D,20091214,000000,22.2546,22.3718,22.2546,22.362,3124.9797878896,0
+PXI.US,D,20091215,000000,22.4525,22.5883,22.4525,22.5883,6499.8766849536,0
+PXI.US,D,20091216,000000,22.7182,22.863,22.7084,22.7695,6278.4054256039,0
+PXI.US,D,20091217,000000,22.5795,22.6907,22.5637,22.6464,3597.3840796219,0
+PXI.US,D,20091218,000000,22.7862,22.7862,22.6287,22.6287,9445.0380650225,0
+PXI.US,D,20091221,000000,22.9338,22.9338,22.8875,22.8875,1376.5759468759,0
+PXI.US,D,20091222,000000,23.0106,23.0608,22.9151,23.0027,3226.5721086922,0
+PXI.US,D,20091223,000000,23.1632,23.3,23.1632,23.3,14554.115878187,0
+PXI.US,D,20091224,000000,23.3954,23.4309,23.3689,23.4309,6280.4372720199,0
+PXI.US,D,20091228,000000,23.5579,23.5924,23.3954,23.4644,6719.3160978874,0
+PXI.US,D,20091229,000000,23.5766,23.5766,23.3689,23.4044,7341.0611011996,0
+PXI.US,D,20091230,000000,23.2134,23.3079,23.2134,23.3,19298.477259671,0
+PXI.US,D,20091231,000000,23.3866,23.3866,23.1376,23.1376,3269.2408834293,0
+PXI.US,D,20100104,000000,23.5047,23.8345,23.5047,23.8266,16476.242587774,0
+PXI.US,D,20100105,000000,23.8778,24.0638,23.859,24.0638,6591.309773676,0
+PXI.US,D,20100106,000000,24.0481,24.2961,24.0481,24.2961,11724.769743834,0
+PXI.US,D,20100107,000000,24.0313,24.1839,24.0313,24.1485,5007.4854923627,0
+PXI.US,D,20100108,000000,24.0884,24.3719,24.0884,24.3325,3499.8554516513,0
+PXI.US,D,20100111,000000,24.4664,24.4664,24.1141,24.2361,4842.9059326624,0
+PXI.US,D,20100112,000000,24.0638,24.0638,23.7735,23.859,4683.4059890022,0
+PXI.US,D,20100113,000000,23.8876,23.9348,23.5766,23.9093,4934.3390213848,0
+PXI.US,D,20100114,000000,23.9024,24.0313,23.9024,24.0058,12211.396960479,0
+PXI.US,D,20100115,000000,24.0058,24.0058,23.6169,23.8178,7299.4082496705,0
+PXI.US,D,20100119,000000,23.8778,24.2685,23.8778,24.2685,8913.7102272246,0
+PXI.US,D,20100120,000000,24.0225,24.0481,23.868,24.0402,9657.3660155,0
+PXI.US,D,20100121,000000,24.1229,24.1396,23.6248,23.6248,2992.9097708461,0
+PXI.US,D,20100122,000000,23.5579,23.5667,23.1041,23.1809,13645.880530212,0
+PXI.US,D,20100125,000000,23.2134,23.4644,23.2134,23.4466,6641.0900108693,0
+PXI.US,D,20100126,000000,23.3954,23.5224,23.2754,23.2754,3484.6166035309,0
+PXI.US,D,20100127,000000,23.2222,23.2222,22.795,23.0687,16656.060995594,0
+PXI.US,D,20100128,000000,23.2222,23.2754,22.7271,22.9062,25114.637625624,0
+PXI.US,D,20100129,000000,23.0106,23.2055,22.8482,22.9239,4343.0717143133,0
+PXI.US,D,20100201,000000,22.5883,23.052,22.5883,23.0263,19755.642703283,0
+PXI.US,D,20100202,000000,23.1287,23.4044,23.0962,23.4044,12020.40339737,0
+PXI.US,D,20100203,000000,23.4811,23.4811,23.1632,23.2222,9089.4649422132,0
+PXI.US,D,20100204,000000,22.9939,22.9939,22.2625,22.2625,8994.9840838667,0
+PXI.US,D,20100205,000000,22.2703,22.2703,21.5952,22.1276,23557.227347719,0
+PXI.US,D,20100208,000000,22.1543,22.3413,22.1463,22.1463,1055.5442131395,0
+PXI.US,D,20100209,000000,22.479,22.5106,22.3895,22.5106,587.20361423932,0
+PXI.US,D,20100210,000000,22.4249,22.4525,22.2291,22.3039,4323.7691733608,0
+PXI.US,D,20100211,000000,22.2862,22.7271,22.2862,22.7271,1799.200001415,0
+PXI.US,D,20100212,000000,22.487,22.7271,22.3895,22.7271,11308.241228543,0
+PXI.US,D,20100216,000000,23.1809,23.36,23.1809,23.36,2330.5278392128,0
+PXI.US,D,20100217,000000,23.4221,23.4221,23.2832,23.3787,4227.2564685983,0
+PXI.US,D,20100218,000000,23.3246,23.4811,23.3246,23.4732,2823.2505951057,0
+PXI.US,D,20100219,000000,23.4466,23.6169,23.4142,23.5579,3874.7311154131,0
+PXI.US,D,20100222,000000,23.6346,23.6346,23.3787,23.4044,4424.3455709555,0
+PXI.US,D,20100223,000000,23.2754,23.2754,23.0352,23.1218,2276.6839091874,0
+PXI.US,D,20100224,000000,23.0962,23.2134,23.0027,23.0785,3568.9382297971,0
+PXI.US,D,20100225,000000,22.863,23.3157,22.735,23.3157,7593.0100567902,0
+PXI.US,D,20100226,000000,23.3689,23.3689,23.3423,23.3423,1309.5250151462,0
+PXI.US,D,20100301,000000,23.5047,23.676,23.5047,23.676,29076.738136927,0
+PXI.US,D,20100302,000000,23.8413,23.9348,23.8413,23.9093,6928.5962787408,0
+PXI.US,D,20100303,000000,23.9093,24.1141,23.9093,23.9871,7182.5770807475,0
+PXI.US,D,20100304,000000,23.9093,23.926,23.7645,23.8876,3903.1769652379,0
+PXI.US,D,20100305,000000,24.0973,24.3236,24.0973,24.3236,39538.715333184,0
+PXI.US,D,20100308,000000,24.4211,24.4211,24.245,24.3148,4870.3358592791,0
+PXI.US,D,20100309,000000,24.2538,24.3966,24.2184,24.2361,5293.9758370262,0
+PXI.US,D,20100310,000000,24.3552,24.5707,24.3552,24.5245,13191.762856224,0
+PXI.US,D,20100311,000000,24.363,24.5442,24.363,24.5343,4339.0080214812,0
+PXI.US,D,20100312,000000,24.6987,24.6987,24.6033,24.6987,4680.3582193781,0
+PXI.US,D,20100315,000000,24.5707,24.5934,24.3405,24.554,23128.507753931,0
+PXI.US,D,20100316,000000,24.5343,24.8198,24.5343,24.8109,10336.002718462,0
+PXI.US,D,20100317,000000,24.8867,25.0324,24.8867,24.9133,21686.912721742,0
+PXI.US,D,20100318,000000,24.9379,24.9379,24.5629,24.6121,4244.5271631348,0
+PXI.US,D,20100319,000000,24.3493,24.3493,24.0707,24.2184,4659.0238320096,0
+PXI.US,D,20100322,000000,24.0481,24.3148,23.9871,24.3148,4793.1256954691,0
+PXI.US,D,20100323,000000,24.2872,24.4398,24.2872,24.4398,3595.3522332058,0
+PXI.US,D,20100324,000000,24.4398,24.5245,24.4143,24.4143,1843.9006225681,0
+PXI.US,D,20100325,000000,24.4143,24.4143,23.9348,23.9348,6367.8066679102,0
+PXI.US,D,20100326,000000,23.9969,23.9969,23.8178,23.9024,5829.3673676561,0
+PXI.US,D,20100329,000000,24.0058,24.3325,24.0058,24.3325,2817.1550558575,0
+PXI.US,D,20100330,000000,24.3966,24.4211,24.2872,24.3966,7537.1342803487,0
+PXI.US,D,20100331,000000,24.3966,24.5865,24.3807,24.4664,8489.0543262695,0
+PXI.US,D,20100401,000000,24.8789,25.0226,24.8286,25.0226,5833.4310604882,0
+PXI.US,D,20100405,000000,25.1013,25.5925,25.1013,25.5679,47759.565932535,0
+PXI.US,D,20100406,000000,25.5413,25.7687,25.4517,25.7018,27145.468118468,0
+PXI.US,D,20100407,000000,25.7018,25.7018,25.3661,25.4517,7314.6470977909,0
+PXI.US,D,20100408,000000,25.2981,25.4783,25.1781,25.4783,9008.1910855711,0
+PXI.US,D,20100409,000000,25.6338,25.6338,25.5413,25.6003,18861.63028022,0
+PXI.US,D,20100412,000000,25.6417,25.8562,25.6417,25.7687,18870.773589093,0
+PXI.US,D,20100413,000000,25.7963,25.7963,25.4271,25.6161,6304.8194290125,0
+PXI.US,D,20100414,000000,25.6003,25.9006,25.5826,25.9006,10522.932588738,0
+PXI.US,D,20100415,000000,25.9006,25.9853,25.8731,25.9006,5075.5523473005,0
+PXI.US,D,20100416,000000,25.8474,25.8908,25.3139,25.4694,10482.295660417,0
+PXI.US,D,20100419,000000,25.2569,25.3661,25.1465,25.3139,10215.107856706,0
+PXI.US,D,20100420,000000,25.6505,25.8238,25.6505,25.8238,10063.735298711,0
+PXI.US,D,20100421,000000,25.9409,25.9409,25.7018,25.8307,5785.682669711,0
+PXI.US,D,20100422,000000,25.6161,25.9409,25.6003,25.934,6989.5516712224,0
+PXI.US,D,20100423,000000,26.1043,26.3799,25.9163,26.3799,11075.594813905,0
+PXI.US,D,20100426,000000,26.6723,26.6723,26.3966,26.4242,15325.201593079,0
+PXI.US,D,20100427,000000,26.3357,26.3445,25.5679,25.5679,12997.721523492,0
+PXI.US,D,20100428,000000,25.6584,25.8238,25.558,25.816,4700.6766835387,0
+PXI.US,D,20100429,000000,25.9853,26.061,25.7293,25.8307,7418.2712650096,0
+PXI.US,D,20100430,000000,25.9409,25.9409,25.6338,25.6338,3448.043368042,0
+PXI.US,D,20100503,000000,25.751,25.9507,25.4871,25.8908,7922.1691761908,0
+PXI.US,D,20100504,000000,25.6841,25.6841,25.119,25.1712,13433.552579735,0
+PXI.US,D,20100505,000000,25.0934,25.0934,24.431,24.622,36683.971118629,0
+PXI.US,D,20100506,000000,24.6121,25.8809,13.0098,23.7036,32638.564904267,0
+PXI.US,D,20100507,000000,22.9772,23.739,22.8797,23.1887,23750.252757244,0
+PXI.US,D,20100510,000000,25.2312,25.2312,23.9428,24.2361,10364.448568287,0
+PXI.US,D,20100511,000000,24.2273,24.6505,24.0973,24.3059,24586.35755745,0
+PXI.US,D,20100512,000000,24.8345,24.8867,24.6407,24.8867,13407.138576326,0
+PXI.US,D,20100513,000000,24.9557,24.9901,24.5865,24.7243,10460.961273049,0
+PXI.US,D,20100514,000000,24.2597,24.2597,23.9428,24.0638,1819.5184655755,0
+PXI.US,D,20100517,000000,23.8945,23.8945,23.5146,23.8345,4727.0906869474,0
+PXI.US,D,20100518,000000,24.2184,24.3059,23.5835,23.6248,12952.00497913,0
+PXI.US,D,20100519,000000,23.3246,23.4466,22.7271,23.2222,28232.505951057,0
+PXI.US,D,20100520,000000,22.673,22.673,21.9711,22.0922,16637.77437785,0
+PXI.US,D,20100521,000000,21.6975,22.4712,21.5242,22.4151,39793.712058399,0
+PXI.US,D,20100524,000000,22.1179,22.3895,22.0421,22.0421,10741.356078465,0
+PXI.US,D,20100525,000000,21.5242,22.2044,21.3284,22.1955,27795.658971605,0
+PXI.US,D,20100526,000000,22.5538,22.8226,22.4151,22.4151,7302.4560192946,0
+PXI.US,D,20100527,000000,22.8393,23.1887,22.8393,23.1809,3213.3651069879,0
+PXI.US,D,20100528,000000,23.1887,23.2311,22.9506,23.2134,5788.7304393351,0
+PXI.US,D,20100601,000000,22.6376,22.7438,21.9308,21.9386,25163.401939609,0
+PXI.US,D,20100602,000000,22.0755,22.7271,22.0755,22.7271,11241.190296813,0
+PXI.US,D,20100603,000000,23.0687,23.1129,22.735,23.1129,8956.3790019617,0
+PXI.US,D,20100604,000000,22.8718,22.9239,22.2703,22.3137,2054.1967266296,0
+PXI.US,D,20100608,000000,21.915,22.3413,21.8698,22.3314,8786.7198262213,0
+PXI.US,D,20100609,000000,22.4525,22.9604,22.3491,22.3491,4719.9792244912,0
+PXI.US,D,20100610,000000,23.0263,23.3079,23.0263,23.3079,3455.1548304982,0
+PXI.US,D,20100611,000000,23.3,23.486,23.3,23.4466,11219.855909445,0
+PXI.US,D,20100614,000000,23.868,24.0638,23.739,23.739,73175.932750942,0
+PXI.US,D,20100615,000000,23.8778,24.3966,23.8778,24.3493,5918.7686099625,0
+PXI.US,D,20100616,000000,24.3552,24.4999,24.3493,24.3493,16134.892389877,0
+PXI.US,D,20100617,000000,24.6121,24.6121,24.175,24.363,7264.8668605976,0
+PXI.US,D,20100618,000000,24.3325,24.4664,24.2016,24.4595,4246.5590095508,0
+PXI.US,D,20100621,000000,25.0689,25.0689,24.2361,24.2784,9377.9871332927,0
+PXI.US,D,20100622,000000,24.1563,24.1563,23.6957,23.7036,3092.4702452327,0
+PXI.US,D,20100623,000000,23.5401,23.5835,23.4378,23.5224,2266.5246771072,0
+PXI.US,D,20100624,000000,23.4142,23.4309,23.2596,23.3423,2843.5690592662,0
+PXI.US,D,20100625,000000,23.1986,23.4949,23.1041,23.4949,8624.1721129371,0
+PXI.US,D,20100628,000000,23.6169,23.6169,23.4044,23.4044,4050.4858304017,0
+PXI.US,D,20100629,000000,23.0441,23.0441,22.5293,22.6563,31861.383650128,0
+PXI.US,D,20100630,000000,22.856,22.8994,22.5125,22.5125,14841.622146059,0
+PXI.US,D,20100701,000000,22.6287,22.6287,21.8432,22.3895,15034.647555584,0
+PXI.US,D,20100702,000000,22.4623,22.5037,22.294,22.5037,2027.7827232209,0
+PXI.US,D,20100706,000000,22.6907,22.9604,22.294,22.294,3093.4861684407,0
+PXI.US,D,20100707,000000,22.8049,23.0687,22.8049,23.0687,18780.356423578,0
+PXI.US,D,20100708,000000,23.3689,23.5924,23.3689,23.5924,10599.126829341,0
+PXI.US,D,20100709,000000,23.6692,23.7645,23.6346,23.7301,3994.6100539603,0
+PXI.US,D,20100712,000000,23.926,23.926,23.486,23.6081,6213.3863402902,0
+PXI.US,D,20100713,000000,24.1652,24.1652,23.8778,24.0225,9843.2799625689,0
+PXI.US,D,20100714,000000,23.7981,24.0884,23.7981,23.859,3820.8871853877,0
+PXI.US,D,20100715,000000,23.9428,23.9428,23.5924,23.7981,8267.5830669198,0
+PXI.US,D,20100716,000000,23.4949,23.4949,23.3423,23.3787,1431.4358001094,0
+PXI.US,D,20100719,000000,23.3787,23.5401,23.3502,23.5313,1975.9706396116,0
+PXI.US,D,20100720,000000,23.2498,24.0707,23.2498,24.0638,5114.1574292055,0
+PXI.US,D,20100721,000000,24.2184,24.2273,23.8178,23.8178,70067.20773438,0
+PXI.US,D,20100722,000000,24.0973,24.4664,24.0973,24.4595,4110.4252996753,0
+PXI.US,D,20100723,000000,24.4595,24.5629,24.3405,24.5629,13048.517683893,0
+PXI.US,D,20100726,000000,24.7243,24.8789,24.7243,24.8621,14675.010739942,0
+PXI.US,D,20100727,000000,24.9969,25.1013,24.622,24.742,34191.91148934,0
+PXI.US,D,20100728,000000,24.8021,24.8021,24.554,24.5707,7001.7427497187,0
+PXI.US,D,20100729,000000,24.7854,24.8198,24.4664,24.7243,28371.687430556,0
+PXI.US,D,20100730,000000,24.7243,24.7243,24.3966,24.6899,11332.623385536,0
+PXI.US,D,20100802,000000,25.3858,25.3926,25.3405,25.3858,10262.856247484,0
+PXI.US,D,20100803,000000,25.3307,25.5128,25.3307,25.4517,5166.9854360228,0
+PXI.US,D,20100804,000000,25.496,25.6083,25.496,25.6083,4494.4442723093,0
+PXI.US,D,20100805,000000,25.496,25.7018,25.496,25.5679,20081.75405306,0
+PXI.US,D,20100806,000000,25.6505,25.6505,25.1288,25.4113,4399.9634139628,0
+PXI.US,D,20100809,000000,25.4694,25.5216,25.436,25.4871,21220.603969258,0
+PXI.US,D,20100810,000000,25.3228,25.3228,24.9379,25.059,4568.6066664952,0
+PXI.US,D,20100811,000000,24.4999,24.4999,24.2597,24.2872,5469.7305520147,0
+PXI.US,D,20100812,000000,24.0225,24.2597,24.0225,24.1051,22346.246883751,0
+PXI.US,D,20100813,000000,24.1051,24.2872,24.1051,24.1928,4629.5620589768,0
+PXI.US,D,20100816,000000,24.1839,24.2105,24.0973,24.1563,7638.7266011514,0
+PXI.US,D,20100817,000000,24.4054,24.7155,24.4054,24.6652,49123.950800914,0
+PXI.US,D,20100818,000000,24.4822,24.4822,24.4497,24.4595,3022.3715438789,0
+PXI.US,D,20100819,000000,24.1485,24.1485,23.9595,24.1141,5022.7243404831,0
+PXI.US,D,20100820,000000,23.7823,23.8502,23.7823,23.8502,2096.8655013667,0
+PXI.US,D,20100823,000000,24.055,24.055,23.8345,23.8345,15553.784314886,0
+PXI.US,D,20100824,000000,23.4811,23.7036,23.4811,23.5835,3807.6801836834,0
+PXI.US,D,20100825,000000,23.3335,23.6002,23.1465,23.5835,24823.06766492,0
+PXI.US,D,20100826,000000,23.7301,23.739,23.4732,23.4949,20445.454561534,0
+PXI.US,D,20100827,000000,23.5146,23.9969,23.5146,23.9969,5123.3007380777,0
+PXI.US,D,20100830,000000,24.0806,24.0884,23.739,23.739,12972.32344329,0
+PXI.US,D,20100831,000000,23.7645,23.7981,23.5835,23.676,10108.435919864,0
+PXI.US,D,20100901,000000,24.4595,24.5343,24.3887,24.5176,15260.182507766,0
+PXI.US,D,20100902,000000,24.5245,24.6652,24.5245,24.6652,2720.642351095,0
+PXI.US,D,20100903,000000,24.9212,25.059,24.9212,24.9734,6120.9373283597,0
+PXI.US,D,20100907,000000,24.9969,24.9969,24.554,24.6121,2323.4163767566,0
+PXI.US,D,20100908,000000,24.8425,24.8956,24.7854,24.7854,7415.2234953855,0
+PXI.US,D,20100909,000000,24.9734,25.0413,24.7942,24.8867,32548.147738753,0
+PXI.US,D,20100910,000000,24.9557,25.2036,24.9557,25.1712,46325.082362801,0
+PXI.US,D,20100913,000000,25.3572,25.496,25.3572,25.4694,5719.6476611893,0
+PXI.US,D,20100914,000000,25.4783,25.496,25.3858,25.4015,16750.541853941,0
+PXI.US,D,20100915,000000,25.1879,25.3061,25.1377,25.3061,1637.6682113387,0
+PXI.US,D,20100916,000000,25.2125,25.2893,25.0502,25.1554,2313.2571446764,0
+PXI.US,D,20100917,000000,25.0934,25.1465,25.0777,25.1101,9741.6876417662,0
+PXI.US,D,20100920,000000,25.3307,25.6417,25.1377,25.6083,2663.7506514455,0
+PXI.US,D,20100921,000000,25.6663,25.7106,25.4783,25.5413,23747.20498762,0
+PXI.US,D,20100922,000000,25.6161,25.6161,25.2981,25.3307,7204.927391324,0
+PXI.US,D,20100923,000000,25.0934,25.3572,25.0934,25.0934,9308.9043551469,0
+PXI.US,D,20100924,000000,25.3504,25.7332,25.3504,25.7293,10011.923215101,0
+PXI.US,D,20100927,000000,25.9085,25.9085,25.625,25.6663,12033.610399074,0
+PXI.US,D,20100928,000000,25.4439,25.8809,25.4439,25.8731,8120.2742017559,0
+PXI.US,D,20100929,000000,25.9507,26.1831,25.9163,26.123,6851.3861149308,0
+PXI.US,D,20100930,000000,26.3445,26.3445,25.7963,26.0462,3236.7313407725,0
+PXI.US,D,20101001,000000,26.3966,26.442,26.2254,26.442,26489.181726084,0
+PXI.US,D,20101004,000000,26.5168,26.5168,25.8651,26.0945,2930.9384551565,0
+PXI.US,D,20101005,000000,26.4734,26.7481,26.3632,26.6546,15099.666640898,0
+PXI.US,D,20101006,000000,26.8278,26.9272,26.5837,26.7382,15369.902214233,0
+PXI.US,D,20101007,000000,26.9961,26.9961,26.5168,26.7117,17090.87612863,0
+PXI.US,D,20101008,000000,26.8091,27.2816,26.6723,27.2294,13898.845409011,0
+PXI.US,D,20101011,000000,27.4755,27.4755,27.2294,27.2983,6939.7714340291,0
+PXI.US,D,20101012,000000,27.2294,27.322,26.8534,27.2816,8587.5988774481,0
+PXI.US,D,20101013,000000,27.6222,27.7865,27.5208,27.6487,160821.65975381,0
+PXI.US,D,20101014,000000,27.9254,27.9254,27.4342,27.5552,35894.598785993,0
+PXI.US,D,20101015,000000,27.8446,27.8446,27.3663,27.5788,11818.234678973,0
+PXI.US,D,20101018,000000,27.8633,27.8633,27.504,27.6556,34414.398671898,0
+PXI.US,D,20101019,000000,27.5129,27.5552,26.7904,26.9706,28218.283026144,0
+PXI.US,D,20101020,000000,27.1861,27.4342,27.1093,27.3397,11826.362064637,0
+PXI.US,D,20101021,000000,28.0267,28.0267,26.9961,27.194,39482.839556743,0
+PXI.US,D,20101022,000000,27.3308,27.3308,27.1763,27.2354,15050.902326912,0
+PXI.US,D,20101025,000000,27.6222,27.6655,27.322,27.3397,5901.497915426,0
+PXI.US,D,20101026,000000,27.314,27.4676,27.2294,27.3898,6483.6219136252,0
+PXI.US,D,20101027,000000,27.194,27.3987,27.067,27.3987,8120.2742017559,0
+PXI.US,D,20101028,000000,27.4253,27.4253,27.194,27.2117,6346.4722805416,0
+PXI.US,D,20101029,000000,27.0138,27.2836,27.0138,27.2836,3575.0337690453,0
+PXI.US,D,20101101,000000,27.5621,27.63,27.1763,27.2541,7092.1599152331,0
+PXI.US,D,20101102,000000,27.699,27.7688,27.4165,27.7157,12273.368276168,0
+PXI.US,D,20101103,000000,27.9666,27.9666,27.4421,27.8534,9666.5093243723,0
+PXI.US,D,20101104,000000,28.3535,28.7226,28.3072,28.7226,25516.943216002,0
+PXI.US,D,20101105,000000,28.8506,28.8506,28.6705,28.8437,21353.689909509,0
+PXI.US,D,20101108,000000,28.9254,29.2256,28.8831,29.1705,12140.282335917,0
+PXI.US,D,20101109,000000,29.3812,29.5426,28.9884,29.0268,14587.641344053,0
+PXI.US,D,20101110,000000,29.269,29.5426,28.9087,29.5426,9428.7832936941,0
+PXI.US,D,20101111,000000,29.4835,29.8418,29.4156,29.7818,6263.1665774835,0
+PXI.US,D,20101112,000000,29.6646,29.6646,29.0642,29.2523,7865.2774765413,0
+PXI.US,D,20101115,000000,29.5179,29.5515,29.3074,29.3162,9410.4966759496,0
+PXI.US,D,20101116,000000,29.0997,29.0997,28.387,28.6351,11793.85252198,0
+PXI.US,D,20101117,000000,28.5426,28.9884,28.5426,28.9087,50488.335669293,0
+PXI.US,D,20101118,000000,29.0997,29.7099,29.0997,29.6302,169234.51983947,0
+PXI.US,D,20101119,000000,29.6302,29.9216,29.3428,29.9039,34703.936786186,0
+PXI.US,D,20101122,000000,29.7818,30.0101,29.5111,30.0101,37124.881790913,0
+PXI.US,D,20101123,000000,29.8349,29.8349,29.2867,29.5012,127348.00597254,0
+PXI.US,D,20101124,000000,29.7985,30.0643,29.7897,30.019,15375.997753481,0
+PXI.US,D,20101126,000000,29.8516,30.0003,29.7897,29.8694,77536.275159792,0
+PXI.US,D,20101129,000000,29.894,30.0358,29.3251,29.9747,84794.030557932,0
+PXI.US,D,20101130,000000,29.7011,30.0742,29.7011,29.8349,42252.246221823,0
+PXI.US,D,20101201,000000,30.3921,30.5318,30.3251,30.4974,49867.606589189,0
+PXI.US,D,20101202,000000,30.7829,31.0624,30.6263,31.0624,143814.08932823,0
+PXI.US,D,20101203,000000,30.9846,31.2514,30.9492,31.2061,67533.495253563,0
+PXI.US,D,20101206,000000,31.2612,31.3715,31.1559,31.3271,39643.355423611,0
+PXI.US,D,20101207,000000,31.902,31.9276,31.2514,31.3183,136891.58858874,0
+PXI.US,D,20101208,000000,31.5752,31.5752,30.9492,31.0447,203368.52370596,0
+PXI.US,D,20101209,000000,31.525,31.525,30.8734,31.1116,62174.500331223,0
+PXI.US,D,20101210,000000,31.4916,31.5093,31.1727,31.4512,31131.950786765,0
+PXI.US,D,20101213,000000,31.9198,31.9198,31.5575,31.5851,98571.981105188,0
+PXI.US,D,20101214,000000,31.7248,31.7248,31.1904,31.2514,39631.164345114,0
+PXI.US,D,20101215,000000,31.4325,31.4325,30.8134,30.8812,134180.08954651,0
+PXI.US,D,20101216,000000,30.6667,31.0959,30.4443,31.0535,270621.6241541,0
+PXI.US,D,20101217,000000,30.9325,31.0447,30.8734,30.9757,31676.485626267,0
+PXI.US,D,20101220,000000,31.1293,31.3971,30.9492,31.2514,35746.27399762,0
+PXI.US,D,20101221,000000,31.5171,31.7554,31.3626,31.7376,61064.096264849,0
+PXI.US,D,20101222,000000,32.0989,32.0989,31.7465,31.8262,55999.719072838,0
+PXI.US,D,20101223,000000,31.9601,31.9601,31.7908,31.8863,50634.62861125,0
+PXI.US,D,20101227,000000,31.9443,32.0063,31.6707,31.7908,33156.685740361,0
+PXI.US,D,20101228,000000,31.9975,31.9975,31.7248,31.8262,29837.664619739,0
+PXI.US,D,20101229,000000,32.153,32.153,31.8115,32.0851,93933.27573734,0
+PXI.US,D,20101230,000000,32.2781,32.2781,32.0585,32.153,76881.004690614,0
+PXI.US,D,20101231,000000,32.0457,32.2958,32.0457,32.0792,51029.822739172,0
+PXI.US,D,20110103,000000,32.5782,32.6137,32.3587,32.4503,79817.022761811,0
+PXI.US,D,20110104,000000,32.5044,32.6816,31.6993,31.9886,99281.095504391,0
+PXI.US,D,20110105,000000,31.902,32.1934,31.7554,32.1934,63514.503042609,0
+PXI.US,D,20110106,000000,32.4158,32.4158,31.7376,31.8666,65002.830542369,0
+PXI.US,D,20110107,000000,31.9788,32.0211,31.6363,31.9365,28507.821140432,0
+PXI.US,D,20110110,000000,31.8941,31.9365,31.6028,31.841,32744.220917903,0
+PXI.US,D,20110111,000000,32.0714,32.4247,32.0714,32.407,42167.924595556,0
+PXI.US,D,20110112,000000,32.7614,32.8529,32.467,32.7839,61140.290505452,0
+PXI.US,D,20110113,000000,32.9749,33.0093,32.6816,32.8913,53361.366501592,0
+PXI.US,D,20110114,000000,33.4041,33.4041,32.7357,33.0793,43266.137583433,0
+PXI.US,D,20110118,000000,33.2377,33.3027,32.9916,33.3027,43385.000598772,0
+PXI.US,D,20110119,000000,33.2938,33.3027,32.5871,32.6225,82684.97397807,0
+PXI.US,D,20110120,000000,32.5782,32.6225,31.9365,32.3991,45568.219572822,0
+PXI.US,D,20110121,000000,32.7535,32.7535,32.3332,32.3735,43166.577109047,0
+PXI.US,D,20110124,000000,32.3735,32.6669,32.2829,32.5635,72430.24511625,0
+PXI.US,D,20110125,000000,32.6482,32.6482,32.1668,32.4956,39431.027473133,0
+PXI.US,D,20110126,000000,32.6669,33.3273,32.5871,33.2741,35025.98444313,0
+PXI.US,D,20110127,000000,33.4641,33.5399,32.9916,33.2141,45215.694219636,0
+PXI.US,D,20110128,000000,33.3589,33.4287,32.9916,33.1038,50982.074348395,0
+PXI.US,D,20110131,000000,33.5488,33.912,33.2535,33.8579,56802.298407179,0
+PXI.US,D,20110201,000000,34.0134,34.5154,34.0134,34.416,77038.472787859,0
+PXI.US,D,20110202,000000,34.5007,34.6631,34.2389,34.3904,84980.96042821,0
+PXI.US,D,20110203,000000,34.4661,34.4661,34.0035,34.416,102983.11967444,0
+PXI.US,D,20110204,000000,34.416,34.416,34.039,34.2299,50589.927990096,0
+PXI.US,D,20110207,000000,34.416,34.7566,34.416,34.5666,33586.421257357,0
+PXI.US,D,20110208,000000,34.6985,34.6985,34.1935,34.5823,58209.352050295,0
+PXI.US,D,20110209,000000,34.5823,34.5823,33.9858,34.0813,43366.713981027,0
+PXI.US,D,20110210,000000,34.0213,34.4249,33.8756,34.3993,98711.162584689,0
+PXI.US,D,20110211,000000,34.601,34.601,34.294,34.5095,48990.864860663,0
+PXI.US,D,20110214,000000,34.6434,35.3678,34.2841,35.3344,71101.417560151,0
+PXI.US,D,20110215,000000,35.479,35.479,35.0765,35.1975,45542.82149262,0
+PXI.US,D,20110216,000000,35.4938,35.7114,35.3915,35.6917,60733.921222241,0
+PXI.US,D,20110218,000000,36.0381,36.1464,35.7536,35.9525,76776.364600188,0
+PXI.US,D,20110222,000000,36.5765,36.5765,35.1631,35.2733,104402.36439605,0
+PXI.US,D,20110223,000000,35.4692,35.8885,35.3344,35.6149,123257.89913702,0
+PXI.US,D,20110224,000000,35.7616,35.7616,34.9377,35.2468,65119.661711291,0
+PXI.US,D,20110225,000000,35.4161,36.1219,35.4072,36.1219,68478.303837027,0
+PXI.US,D,20110228,000000,36.2941,36.5628,35.9358,36.3029,139498.44754054,0
+PXI.US,D,20110301,000000,36.4388,36.5765,35.5539,35.5982,157389.8711571,0
+PXI.US,D,20110302,000000,35.545,35.8885,35.3255,35.862,94153.731073481,0
+PXI.US,D,20110303,000000,36.2006,36.5677,36.1061,36.55,27704.225882883,0
+PXI.US,D,20110304,000000,36.6543,36.6543,36.2271,36.4044,48206.572144066,0
+PXI.US,D,20110307,000000,36.7833,36.8049,35.8374,36.2006,51392.507324437,0
+PXI.US,D,20110308,000000,36.2006,36.3276,35.7379,36.0214,43524.182078272,0
+PXI.US,D,20110309,000000,35.9949,36.1464,35.6474,35.7705,27849.502901631,0
+PXI.US,D,20110310,000000,35.298,35.298,34.2664,34.3215,232022.63778835,0
+PXI.US,D,20110311,000000,34.0971,35.0952,33.8215,34.9466,87358.220734992,0
+PXI.US,D,20110314,000000,34.9121,35.2202,34.1758,35.173,48033.865198702,0
+PXI.US,D,20110315,000000,34.1315,35.0676,33.8756,34.8274,57507.349113548,0
+PXI.US,D,20110316,000000,34.9121,35.4161,34.2299,34.5577,44628.490605397,0
+PXI.US,D,20110317,000000,35.0047,35.6484,35.0047,35.5352,60823.322464547,0
+PXI.US,D,20110318,000000,35.9338,36.0381,35.479,35.5726,61287.599370615,0
+PXI.US,D,20110321,000000,36.0972,36.4643,36.0972,36.4388,68703.838789209,0
+PXI.US,D,20110322,000000,36.4713,36.4713,36.2518,36.3867,17234.121300962,0
+PXI.US,D,20110323,000000,36.3955,36.6022,36.1396,36.4959,25535.229833746,0
+PXI.US,D,20110324,000000,36.8335,36.8335,36.2734,36.671,39991.817083963,0
+PXI.US,D,20110325,000000,36.7134,37.3049,36.671,37.1515,24815.956202463,0
+PXI.US,D,20110328,000000,37.2361,37.4339,36.9438,36.9703,35577.630745088,0
+PXI.US,D,20110329,000000,36.8955,37.3049,36.7478,37.2508,34245.755419366,0
+PXI.US,D,20110330,000000,37.5442,37.7341,37.2607,37.6741,49526.256391293,0
+PXI.US,D,20110331,000000,37.8061,37.9418,37.6909,37.6909,35529.882354312,0
+PXI.US,D,20110401,000000,38.0343,38.1535,37.7784,37.8966,29094.008831463,0
+PXI.US,D,20110404,000000,38.1121,38.1377,37.8789,37.9251,47349.132956491,0
+PXI.US,D,20110405,000000,37.9684,38.2568,37.9064,37.9989,42178.083827636,0
+PXI.US,D,20110406,000000,38.2903,38.4291,37.3887,37.5186,56481.266673442,0
+PXI.US,D,20110407,000000,37.5954,37.5954,37.0934,37.3227,23832.542537094,0
+PXI.US,D,20110408,000000,37.6475,37.8286,37.2273,37.4517,28746.563094318,0
+PXI.US,D,20110411,000000,37.6741,37.6741,36.5943,36.6543,41520.781512044,0
+PXI.US,D,20110412,000000,36.4959,36.4959,35.4072,35.6838,111032.27925163,0
+PXI.US,D,20110413,000000,36.0293,36.1553,35.674,36.0539,97991.888953405,0
+PXI.US,D,20110414,000000,35.7458,36.4142,35.7379,36.4142,20751.247447149,0
+PXI.US,D,20110415,000000,36.2084,36.7745,36.2084,36.6632,14743.077594881,0
+PXI.US,D,20110418,000000,36.4959,36.4959,35.8541,36.2429,96943.456202722,0
+PXI.US,D,20110419,000000,36.2006,36.4959,36.1396,36.4959,38559.365360647,0
+PXI.US,D,20110420,000000,37.0411,37.2508,36.9615,37.2508,32852.924701161,0
+PXI.US,D,20110421,000000,37.4762,37.6386,37.2104,37.6386,30292.798216934,0
+PXI.US,D,20110425,000000,37.6741,37.7184,37.3227,37.6032,53907.933187511,0
+PXI.US,D,20110426,000000,37.6741,37.8877,37.5038,37.7971,100012.56021417,0
+PXI.US,D,20110427,000000,37.8346,37.8346,37.1328,37.7007,84644.689846353,0
+PXI.US,D,20110428,000000,37.5875,37.9251,37.4517,37.7518,30488.871396084,0
+PXI.US,D,20110429,000000,37.8228,38.3819,37.8228,38.3819,72457.675042867,0
+PXI.US,D,20110502,000000,38.3779,38.7126,37.5787,37.7617,81639.588997011,0
+PXI.US,D,20110503,000000,37.5442,37.5442,36.4211,36.6632,65533.142456958,0
+PXI.US,D,20110504,000000,36.739,36.739,35.5805,35.8462,82038.846817765,0
+PXI.US,D,20110505,000000,35.2379,35.7114,34.8451,35.1464,120664.24718693,0
+PXI.US,D,20110506,000000,35.6326,36.0539,35.1464,35.4259,22162.364783098,0
+PXI.US,D,20110509,000000,35.5352,36.3867,35.5352,36.3099,38531.935434029,0
+PXI.US,D,20110510,000000,36.359,36.6091,36.2832,36.5224,34576.946385183,0
+PXI.US,D,20110511,000000,36.3443,36.3443,35.1631,35.3915,108592.03170595,0
+PXI.US,D,20110512,000000,35.173,35.4259,34.7073,35.2291,30947.052762904,0
+PXI.US,D,20110513,000000,35.4259,35.6227,34.8934,35.0863,31316.848810625,0
+PXI.US,D,20110516,000000,34.8786,35.3255,34.5331,34.601,47651.878072484,0
+PXI.US,D,20110517,000000,34.3904,34.7073,34.1148,34.416,143378.25827199,0
+PXI.US,D,20110518,000000,34.5577,35.4938,34.5577,35.3422,115709.58970139,0
+PXI.US,D,20110519,000000,35.5726,35.6563,35.1296,35.4692,20345.894087147,0
+PXI.US,D,20110520,000000,35.3678,35.6149,34.9908,35.4692,40702.963329582,0
+PXI.US,D,20110523,000000,34.8363,34.8855,34.6187,34.7467,61857.532290318,0
+PXI.US,D,20110524,000000,35.0312,35.4505,34.9554,35.104,21281.559361739,0
+PXI.US,D,20110525,000000,34.9554,35.9683,34.9554,35.8541,28308.700191658,0
+PXI.US,D,20110526,000000,35.7793,36.2271,35.6661,36.1819,130441.49214098,0
+PXI.US,D,20110527,000000,36.2763,36.6672,36.2301,36.3698,15113.88956581,0
+PXI.US,D,20110531,000000,36.8364,36.9064,36.2734,36.6977,65939.511740168,0
+PXI.US,D,20110601,000000,36.6288,36.6947,35.7536,35.798,39587.479647169,0
+PXI.US,D,20110602,000000,35.7015,35.9594,35.2291,35.5105,138042.62958344,0
+PXI.US,D,20110603,000000,35.173,35.8049,34.8028,35.4348,69980.854261699,0
+PXI.US,D,20110606,000000,35.3167,35.5017,34.3215,34.3215,58674.644879571,0
+PXI.US,D,20110607,000000,34.5459,34.9357,34.3077,34.5381,64713.292428081,0
+PXI.US,D,20110608,000000,34.5203,34.8334,34.3688,34.4711,21645.259870212,0
+PXI.US,D,20110609,000000,34.8334,35.0381,34.5381,34.8825,73937.875156962,0
+PXI.US,D,20110610,000000,34.5282,34.5705,34.2053,34.288,136719.89756658,0
+PXI.US,D,20110613,000000,34.3491,34.5499,33.1315,33.6118,140919.72410856,0
+PXI.US,D,20110614,000000,33.9888,34.6493,33.9888,34.4711,20438.343099077,0
+PXI.US,D,20110615,000000,34.2053,34.4711,33.5507,33.7555,26509.500190244,0
+PXI.US,D,20110616,000000,33.851,34.0419,33.412,33.719,89834.025592952,0
+PXI.US,D,20110617,000000,34.0419,34.0419,33.4986,33.7092,28967.01843046,0
+PXI.US,D,20110620,000000,33.4898,33.851,33.3589,33.8412,164168.11080104,0
+PXI.US,D,20110621,000000,34.0686,34.9603,34.0686,34.8166,207415.96176673,0
+PXI.US,D,20110622,000000,34.6591,35.3413,34.6591,34.8756,33812.972132747,0
+PXI.US,D,20110623,000000,34.1965,34.5045,33.7467,34.4888,182378.53430492,0
+PXI.US,D,20110624,000000,34.6768,34.8087,33.9534,33.9534,51960.408397724,0
+PXI.US,D,20110627,000000,33.9376,34.2614,33.7092,34.1621,58695.979266939,0
+PXI.US,D,20110628,000000,34.3077,35.2035,34.3077,35.1788,14437.284709265,0
+PXI.US,D,20110629,000000,35.3245,36.1149,35.2546,35.9082,59363.440814614,0
+PXI.US,D,20110630,000000,35.982,36.5234,35.982,36.5234,22530.128984404,0
+PXI.US,D,20110701,000000,36.554,36.9575,36.1326,36.9014,37225.458188508,0
+PXI.US,D,20110705,000000,37.0028,37.4497,37.0028,37.2331,28705.926165997,0
+PXI.US,D,20110706,000000,37.2331,37.3208,36.8197,37.1672,15354.663366113,0
+PXI.US,D,20110707,000000,37.6909,37.934,37.6121,37.7971,38031.085292472,0
+PXI.US,D,20110708,000000,37.176,37.6997,37.1573,37.62,27636.159027946,0
+PXI.US,D,20110711,000000,37.1849,37.1849,36.554,36.5805,63134.547762807,0
+PXI.US,D,20110712,000000,36.4082,36.9486,36.363,36.5097,31907.100194488,0
+PXI.US,D,20110713,000000,36.9083,37.493,36.7281,36.9162,35594.901439625,0
+PXI.US,D,20110714,000000,37.1672,37.362,36.4998,36.5264,14056.313506254,0
+PXI.US,D,20110715,000000,36.9841,37.6909,36.9841,37.6909,39656.562425314,0
+PXI.US,D,20110718,000000,37.5353,37.5353,37.0894,37.3119,17799.990527833,0
+PXI.US,D,20110719,000000,37.5501,38.3365,37.5501,38.3365,70109.876509118,0
+PXI.US,D,20110720,000000,38.5246,38.5246,38.1722,38.3966,23304.26246892,0
+PXI.US,D,20110721,000000,38.5709,38.8946,38.5709,38.8946,45319.318386855,0
+PXI.US,D,20110722,000000,38.9498,39.1978,38.8188,39.1378,29004.607589157,0
+PXI.US,D,20110725,000000,38.6201,39.4203,38.5709,39.1024,12395.279061132,0
+PXI.US,D,20110726,000000,39.0098,39.2156,38.7253,38.8553,25741.462244976,0
+PXI.US,D,20110727,000000,38.7165,38.7165,37.6997,37.8976,31363.581278195,0
+PXI.US,D,20110728,000000,37.6909,38.3375,37.6652,37.6652,38478.091504004,0
+PXI.US,D,20110729,000000,37.1662,37.7607,36.8079,37.62,32689.361064669,0
+PXI.US,D,20110801,000000,38.4694,38.4694,37.1849,37.5255,68191.813492364,0
+PXI.US,D,20110802,000000,37.3463,37.7705,36.2173,36.2261,55387.117378397,0
+PXI.US,D,20110803,000000,36.1573,36.2025,34.9524,35.9703,53262.821950414,0
+PXI.US,D,20110804,000000,35.2369,35.2369,33.0409,33.1029,473486.24994887,0
+PXI.US,D,20110805,000000,33.5694,33.7555,30.9482,32.346,252677.37253073,0
+PXI.US,D,20110808,000000,30.9837,31.4423,29.0917,29.1774,184457.11318854,0
+PXI.US,D,20110809,000000,29.7139,30.838,28.7364,30.7622,63897.506092035,0
+PXI.US,D,20110810,000000,30.6155,31.7495,30.208,30.3311,53934.347190919,0
+PXI.US,D,20110811,000000,30.6745,32.5615,30.1932,32.2248,44296.283716372,0
+PXI.US,D,20110812,000000,32.4128,32.6295,32.2071,32.4562,63933.063404317,0
+PXI.US,D,20110815,000000,32.8509,33.719,32.8509,33.719,40988.437751037,0
+PXI.US,D,20110816,000000,32.9631,33.3766,32.4828,32.7909,60560.198353669,0
+PXI.US,D,20110817,000000,32.9267,33.5409,32.716,32.8352,23376.39301669,0
+PXI.US,D,20110818,000000,31.836,31.836,30.2178,30.5535,31333.103581954,0
+PXI.US,D,20110819,000000,30.2257,30.8213,29.704,29.7936,48747.043290737,0
+PXI.US,D,20110822,000000,30.2592,31.0024,29.1449,29.2109,30550.842711774,0
+PXI.US,D,20110823,000000,29.2532,30.7336,29.2109,30.7238,27860.67805692,0
+PXI.US,D,20110824,000000,30.6657,31.0624,30.4413,31.0525,7482.2744271153,0
+PXI.US,D,20110825,000000,31.3094,31.3094,30.2435,30.2867,14343.819774126,0
+PXI.US,D,20110826,000000,30.1322,31.2937,29.9343,31.1904,34981.283821977,0
+PXI.US,D,20110829,000000,31.844,32.4916,31.6737,32.4916,244992.92938522,0
+PXI.US,D,20110830,000000,32.2524,33.0497,32.1195,32.8676,27249.092285687,0
+PXI.US,D,20110831,000000,33.1442,33.6197,32.6757,32.9789,56636.70292427,0
+PXI.US,D,20110901,000000,33.1118,33.4287,32.6019,32.6098,14443.380248513,0
+PXI.US,D,20110902,000000,31.8469,32.0457,31.3823,31.6854,19588.015373959,0
+PXI.US,D,20110906,000000,30.6126,31.3794,30.1883,31.3794,23802.064840853,0
+PXI.US,D,20110907,000000,31.9916,32.6973,31.962,32.6875,74664.260250701,0
+PXI.US,D,20110908,000000,32.6373,33.0084,32.3006,32.4464,17422.067094447,0
+PXI.US,D,20110909,000000,31.8508,32.1373,31.1185,31.343,12293.686740329,0
+PXI.US,D,20110912,000000,30.7336,31.4926,30.5368,31.1116,106114.19500158,0
+PXI.US,D,20110913,000000,31.5093,31.6363,31.026,31.5664,5578.4343352736,0
+PXI.US,D,20110914,000000,31.4502,32.2248,31.0161,31.8272,51737.921215166,0
+PXI.US,D,20110915,000000,32.346,32.5753,31.9296,32.3617,51938.058087148,0
+PXI.US,D,20110916,000000,32.528,32.6442,31.9296,32.2061,11312.304921375,0
+PXI.US,D,20110919,000000,31.5329,32.1373,31.0318,31.9817,20171.155295366,0
+PXI.US,D,20110920,000000,32.0507,32.528,31.5575,31.5851,10875.457941924,0
+PXI.US,D,20110921,000000,31.465,31.5427,30.1795,30.1795,3719.2948645851,0
+PXI.US,D,20110922,000000,29.4127,29.4127,27.8338,28.4017,87069.698543912,0
+PXI.US,D,20110923,000000,28.3939,28.4549,27.7127,27.7649,24001.185789626,0
+PXI.US,D,20110926,000000,27.9155,28.7571,27.2836,28.7571,98035.57365135,0
+PXI.US,D,20110927,000000,29.575,29.9471,28.9914,29.1725,161575.47477416,0
+PXI.US,D,20110928,000000,29.2306,29.2306,27.9883,27.9883,46581.095011224,0
+PXI.US,D,20110929,000000,28.767,28.767,27.508,28.0917,14456.587250217,0
+PXI.US,D,20110930,000000,27.5739,27.8249,27.067,27.067,162334.36941056,0
+PXI.US,D,20111003,000000,26.4302,27.0325,25.7038,25.7627,401113.91245548,0
+PXI.US,D,20111004,000000,25.2036,26.7639,24.679,26.7639,140535.70513593,0
+PXI.US,D,20111005,000000,26.8278,27.9155,26.4971,27.889,26594.837739718,0
+PXI.US,D,20111006,000000,27.8092,28.7049,27.5404,28.6538,256863.992071,0
+PXI.US,D,20111007,000000,28.8693,28.8693,27.9234,28.0828,11723.753820626,0
+PXI.US,D,20111010,000000,28.5051,29.7089,28.5051,29.6528,61935.758377336,0
+PXI.US,D,20111011,000000,29.4727,30.1795,29.4127,29.955,9094.5445582533,0
+PXI.US,D,20111012,000000,30.2907,30.7789,30.1883,30.3763,31413.361515388,0
+PXI.US,D,20111013,000000,30.0199,30.5949,29.7523,30.4915,23598.880199248,0
+PXI.US,D,20111014,000000,30.9383,31.7386,30.9383,31.7386,13110.488999582,0
+PXI.US,D,20111017,000000,31.6283,31.6283,31.086,31.086,8289.9333774963,0
+PXI.US,D,20111018,000000,31.1953,32.1373,30.5949,32.1373,9424.719600862,0
+PXI.US,D,20111019,000000,31.8685,32.4128,31.525,31.5575,16358.395495643,0
+PXI.US,D,20111020,000000,31.3892,31.8183,30.9896,31.7091,14203.622371419,0
+PXI.US,D,20111021,000000,32.4916,32.5103,31.9375,32.3006,55648.20964286,0
+PXI.US,D,20111024,000000,32.7072,32.9641,32.4464,32.8686,62114.560861949,0
+PXI.US,D,20111025,000000,32.8185,32.8273,31.9532,32.0241,206830.78999891,0
+PXI.US,D,20111026,000000,32.5753,33.1038,31.9375,32.8844,12956.068671962,0
+PXI.US,D,20111027,000000,34.3707,34.8708,33.8529,34.6177,81978.907348492,0
+PXI.US,D,20111028,000000,34.1818,34.9042,34.1818,34.8373,67685.883734766,0
+PXI.US,D,20111031,000000,33.8845,33.9534,33.4021,33.4021,24482.733390231,0
+PXI.US,D,20111101,000000,31.8183,32.7515,31.7091,32.3371,23412.966252179,0
+PXI.US,D,20111102,000000,33.1128,33.3686,32.782,33.3686,70678.793505613,0
+PXI.US,D,20111103,000000,33.9396,34.2516,33.2486,34.1719,83119.789111105,0
+PXI.US,D,20111104,000000,33.8126,34.4377,33.789,34.3077,22745.504704506,0
+PXI.US,D,20111107,000000,34.1818,34.6,33.7574,34.3983,77927.405594881,0
+PXI.US,D,20111108,000000,34.5745,34.9908,34.1906,34.913,27100.767497315,0
+PXI.US,D,20111109,000000,33.9819,34.0774,33.1748,33.2663,21474.584771264,0
+PXI.US,D,20111110,000000,33.8431,34.0528,33.1816,33.915,71576.869621508,0
+PXI.US,D,20111111,000000,34.3471,34.7389,34.3382,34.3894,59607.26238454,0
+PXI.US,D,20111114,000000,34.1906,34.2359,33.8618,34.1374,8787.7357494293,0
+PXI.US,D,20111115,000000,34.1719,34.4918,33.9061,34.3628,12929.654668553,0
+PXI.US,D,20111116,000000,33.8254,34.6177,33.8165,33.8165,14685.169972024,0
+PXI.US,D,20111117,000000,33.7841,33.8431,32.654,32.7259,6831.0676507703,0
+PXI.US,D,20111118,000000,32.9838,33.0783,32.3941,32.7417,23338.803857993,0
+PXI.US,D,20111121,000000,31.903,32.1186,31.4403,31.9994,35312.474787793,0
+PXI.US,D,20111122,000000,31.8872,31.9532,31.458,31.6717,14770.507521497,0
+PXI.US,D,20111123,000000,31.3252,31.3705,30.6037,30.7789,20418.024634917,0
+PXI.US,D,20111125,000000,30.3763,30.8183,30.3675,30.3675,2986.8142315979,0
+PXI.US,D,20111128,000000,31.4403,31.7819,31.4049,31.5762,59215.116026241,0
+PXI.US,D,20111129,000000,31.6815,32.0742,31.4994,31.9296,54020.700663602,0
+PXI.US,D,20111130,000000,33.1187,33.4179,33.0045,33.41,29582.667894524,0
+PXI.US,D,20111201,000000,33.413,33.6581,33.1983,33.4307,23328.644625913,0
+PXI.US,D,20111202,000000,33.8392,34.0754,33.5488,33.6197,37217.330802844,0
+PXI.US,D,20111205,000000,34.2359,34.3195,33.8077,33.9061,31887.797653536,0
+PXI.US,D,20111206,000000,33.9199,34.1345,33.6265,33.8579,21775.298040841,0
+PXI.US,D,20111207,000000,33.6472,33.6807,33.2899,33.6807,15358.727058945,0
+PXI.US,D,20111208,000000,33.4966,33.4966,32.4956,32.4956,58142.301118565,0
+PXI.US,D,20111209,000000,32.847,33.4721,32.8135,33.3824,15191.099729621,0
+PXI.US,D,20111212,000000,32.9542,32.9542,32.1973,32.5694,69311.360867609,0
+PXI.US,D,20111213,000000,33.0389,33.0389,32.0615,32.2288,4586.8932842397,0
+PXI.US,D,20111214,000000,31.8912,31.8912,31.1027,31.3921,16131.844620253,0
+PXI.US,D,20111215,000000,31.8105,31.8508,31.2228,31.3892,47446.661584463,0
+PXI.US,D,20111216,000000,31.6225,31.9404,31.5792,31.8538,18084.44902608,0
+PXI.US,D,20111219,000000,31.9759,31.9759,31.1303,31.2169,47363.355881404,0
+PXI.US,D,20111220,000000,31.9168,32.408,31.9168,32.3666,98969.207079527,0
+PXI.US,D,20111221,000000,32.4335,32.8312,32.0457,32.7633,12923.559129305,0
+PXI.US,D,20111222,000000,32.8814,33.1531,32.8312,33.0842,20461.709332862,0
+PXI.US,D,20111223,000000,33.218,33.2811,33.0557,33.2013,13022.103680484,0
+PXI.US,D,20111227,000000,33.1442,33.4888,33.0921,33.3736,41114.412228833,0
+PXI.US,D,20111228,000000,33.0113,33.4534,32.6757,32.6836,18482.690923627,0
+PXI.US,D,20111229,000000,32.4956,33.1285,32.4956,33.0458,63398.687796894,0
+PXI.US,D,20111230,000000,33.0674,33.1551,32.9247,32.9247,24050.96602682,0
+PXI.US,D,20120103,000000,33.7083,34.0596,33.6108,33.9612,91754.120456122,0
+PXI.US,D,20120104,000000,33.7545,34.1955,33.6197,34.1611,68308.644661287,0
+PXI.US,D,20120105,000000,33.8677,34.2043,33.5862,34.1089,92549.588328007,0
+PXI.US,D,20120106,000000,34.1256,34.1345,33.8038,33.9366,134159.77108236,0
+PXI.US,D,20120109,000000,34.1788,34.1788,33.7358,33.8392,18319.127287134,0
+PXI.US,D,20120110,000000,34.2781,34.3539,34.0686,34.2496,41973.883262823,0
+PXI.US,D,20120111,000000,33.9534,34.1,33.7457,33.8225,41467.953505226,0
+PXI.US,D,20120112,000000,33.7171,33.9534,33.5862,33.5862,85030.740665403,0
+PXI.US,D,20120113,000000,33.2899,33.4179,33.1619,33.41,20336.750778275,0
+PXI.US,D,20120117,000000,33.8579,33.8766,33.4534,33.603,58958.087454611,0
+PXI.US,D,20120118,000000,33.7358,34.2339,33.7358,34.1886,69996.093109819,0
+PXI.US,D,20120119,000000,34.2703,34.3943,34.1522,34.2614,34412.366825482,0
+PXI.US,D,20120120,000000,34.2781,34.4474,34.1345,34.2978,20550.09465196,0
+PXI.US,D,20120123,000000,34.481,34.7733,34.3599,34.7634,33758.112279513,0
+PXI.US,D,20120124,000000,34.412,34.8609,34.412,34.8344,106975.69788198,0
+PXI.US,D,20120125,000000,34.6601,35.2832,34.4721,35.2389,196429.76819513,0
+PXI.US,D,20120126,000000,35.2478,35.418,34.3165,34.4474,60163.988302538,0
+PXI.US,D,20120127,000000,34.3539,34.6955,34.288,34.607,10073.894530791,0
+PXI.US,D,20120130,000000,34.1955,34.4623,33.9534,34.3943,23328.644625913,0
+PXI.US,D,20120131,000000,34.8018,34.8018,34.1237,34.3431,19705.86246609,0
+PXI.US,D,20120201,000000,34.5292,34.8924,34.5292,34.6601,46572.96762556,0
+PXI.US,D,20120202,000000,34.8344,35.0489,34.6325,34.792,18564.980703477,0
+PXI.US,D,20120203,000000,35.2212,35.5047,35.1543,35.5047,21944.957216581,0
+PXI.US,D,20120206,000000,35.2999,35.8659,35.2999,35.8334,47760.581855743,0
+PXI.US,D,20120207,000000,35.8511,36.2341,35.6611,36.1986,31186.810639998,0
+PXI.US,D,20120208,000000,36.2508,36.4555,35.9752,36.1454,20314.400467698,0
+PXI.US,D,20120209,000000,36.2508,36.2567,35.8511,36.1297,8901.5191487283,0
+PXI.US,D,20120210,000000,35.5666,35.8334,35.5568,35.669,37700.910249864,0
+PXI.US,D,20120213,000000,36.1199,36.1199,35.7655,36.0007,19259.872177766,0
+PXI.US,D,20120214,000000,35.9653,36.2341,35.9575,36.1887,32785.873769432,0
+PXI.US,D,20120215,000000,36.1199,36.5855,36.1199,36.1887,225807.21960164,0
+PXI.US,D,20120216,000000,36.3955,36.9654,36.2164,36.8906,55181.900890376,0
+PXI.US,D,20120217,000000,37.0373,37.0707,36.8463,36.9654,23020.819893881,0
+PXI.US,D,20120221,000000,37.2056,37.4575,37.1563,37.3109,159018.39605955,0
+PXI.US,D,20120222,000000,37.5176,37.5245,37.241,37.3286,50778.88970679,0
+PXI.US,D,20120223,000000,37.3463,37.6022,36.9654,37.5767,50215.052326334,0
+PXI.US,D,20120224,000000,37.4408,37.742,37.4408,37.5865,28836.980259832,0
+PXI.US,D,20120227,000000,37.3286,37.5019,37.0097,37.2755,46692.846564107,0
+PXI.US,D,20120228,000000,37.1908,37.3286,36.6642,36.9231,66295.084862978,0
+PXI.US,D,20120229,000000,36.9959,37.3345,36.4319,36.4319,155237.12987928,0
+PXI.US,D,20120301,000000,36.8266,37.0451,36.5765,36.9742,16952.710572338,0
+PXI.US,D,20120302,000000,37.0097,37.0707,36.4959,36.4959,33720.523120816,0
+PXI.US,D,20120305,000000,36.5146,36.5146,36.0007,36.172,79384.239475192,0
+PXI.US,D,20120306,000000,35.7251,35.8334,35.2389,35.4102,118935.14588687,0
+PXI.US,D,20120307,000000,35.2999,36.0096,35.2999,35.9486,117865.37874882,0
+PXI.US,D,20120308,000000,36.2252,36.4388,35.9486,36.3857,19604.270145287,0
+PXI.US,D,20120309,000000,36.4466,36.8079,36.4466,36.6642,21747.868114223,0
+PXI.US,D,20120312,000000,36.68,36.68,36.1297,36.2567,18677.748179568,0
+PXI.US,D,20120313,000000,36.5057,36.6298,36.3089,36.6032,9882.9009676819,0
+PXI.US,D,20120314,000000,36.6101,36.673,35.982,36.0608,49530.320084125,0
+PXI.US,D,20120315,000000,36.1199,36.2419,35.8758,36.2074,39219.715445864,0
+PXI.US,D,20120316,000000,36.2508,36.7675,36.1799,36.6888,22217.224636332,0
+PXI.US,D,20120319,000000,36.7498,37.1308,36.6642,36.9654,18722.448800721,0
+PXI.US,D,20120320,000000,36.68,36.68,36.3089,36.3955,27050.987260122,0
+PXI.US,D,20120321,000000,36.4388,36.4388,36.0608,36.1041,15237.83219719,0
+PXI.US,D,20120322,000000,35.8187,35.8187,35.2665,35.4023,85515.336035631,0
+PXI.US,D,20120323,000000,35.4102,35.982,35.3531,35.8945,23874.195388623,0
+PXI.US,D,20120326,000000,36.3433,36.367,35.9122,36.1041,115511.48467583,0
+PXI.US,D,20120327,000000,36.0795,36.0795,35.6965,35.6965,19095.292618066,0
+PXI.US,D,20120328,000000,35.4279,35.6267,34.8766,35.2133,256733.95390038,0
+PXI.US,D,20120329,000000,35.0243,35.0765,34.607,35.0401,60255.421391261,0
+PXI.US,D,20120330,000000,35.1917,35.2861,34.8442,35.1828,47088.040692029,0
+PXI.US,D,20120402,000000,35.1384,35.6356,34.9456,35.4102,29450.59787748,0
+PXI.US,D,20120403,000000,35.3698,35.3934,35.1119,35.3274,26159.006683475,0
+PXI.US,D,20120404,000000,34.8264,35.1296,34.7379,34.8531,29056.419672766,0
+PXI.US,D,20120405,000000,34.5636,35.0154,34.5213,34.6414,11024.798653504,0
+PXI.US,D,20120409,000000,34.0055,34.481,34.0055,34.3451,36213.598673313,0
+PXI.US,D,20120410,000000,34.288,34.3539,33.4444,33.4888,157343.13868952,0
+PXI.US,D,20120411,000000,33.8225,33.9445,33.5666,33.6639,129619.61026569,0
+PXI.US,D,20120412,000000,33.6335,34.5135,33.6335,34.3599,97377.255412549,0
+PXI.US,D,20120413,000000,34.224,34.224,33.8038,33.8038,14115.237052321,0
+PXI.US,D,20120416,000000,34.0232,34.0232,33.3076,33.348,25347.284040262,0
+PXI.US,D,20120417,000000,33.6639,34.0754,33.6639,33.789,86366.679683958,0
+PXI.US,D,20120418,000000,33.6639,33.8766,33.5586,33.7171,12563.922313664,0
+PXI.US,D,20120419,000000,33.6551,34.0686,33.6551,33.8579,22049.597307008,0
+PXI.US,D,20120420,000000,34.2407,34.2407,33.7732,33.7821,231003.66681069,0
+PXI.US,D,20120423,000000,33.41,33.7732,33.2013,33.7545,40503.842380809,0
+PXI.US,D,20120424,000000,33.8392,34.0911,33.7083,33.8845,41259.689247581,0
+PXI.US,D,20120425,000000,33.8677,34.3599,33.8677,34.3539,31953.832662058,0
+PXI.US,D,20120426,000000,34.0833,34.6325,34.0833,34.5803,19889.744566743,0
+PXI.US,D,20120427,000000,34.8344,34.8432,34.607,34.8264,14755.268673377,0
+PXI.US,D,20120430,000000,34.73,34.9643,34.6503,34.9466,37153.327640738,0
+PXI.US,D,20120501,000000,34.9623,35.4958,34.8845,35.2133,68182.670183492,0
+PXI.US,D,20120502,000000,34.8698,34.9022,34.7379,34.8698,136579.70016388,0
+PXI.US,D,20120503,000000,34.792,34.8186,34.0596,34.0833,184031.44136438,0
+PXI.US,D,20120504,000000,33.8392,33.9032,33.3923,33.6551,27193.216509245,0
+PXI.US,D,20120507,000000,33.3657,33.5862,33.1619,33.5045,16887.691487025,0
+PXI.US,D,20120508,000000,33.1708,33.3923,32.7023,33.3923,309758.03389691,0
+PXI.US,D,20120509,000000,33.0045,33.4179,32.7869,33.2811,136435.43906833,0
+PXI.US,D,20120510,000000,33.6384,33.7457,33.4179,33.4809,36699.20996675,0
+PXI.US,D,20120511,000000,33.0842,33.6551,33.0842,33.1866,9241.8534234172,0
+PXI.US,D,20120514,000000,32.9228,32.9228,32.5782,32.721,97312.236327235,0
+PXI.US,D,20120515,000000,32.6412,32.8391,32.1924,32.2819,46679.639562402,0
+PXI.US,D,20120516,000000,32.7564,32.7869,32.1472,32.1472,42378.220699618,0
+PXI.US,D,20120517,000000,32.0694,32.3814,31.8223,31.8311,52106.70133968,0
+PXI.US,D,20120518,000000,31.9492,32.0123,31.3823,31.462,20796.963991511,0
+PXI.US,D,20120521,000000,31.4256,32.468,31.0112,32.4335,134982.66888086,0
+PXI.US,D,20120522,000000,32.4602,32.8726,32.0891,32.219,181381.91363785,0
+PXI.US,D,20120523,000000,31.9572,32.3903,31.5368,32.3725,91099.865910154,0
+PXI.US,D,20120524,000000,32.2288,32.2898,31.9168,32.219,14169.080982345,0
+PXI.US,D,20120525,000000,32.2564,32.4602,32.1747,32.3489,17805.070143872,0
+PXI.US,D,20120529,000000,32.4158,32.9514,32.4158,32.7682,65179.601180565,0
+PXI.US,D,20120530,000000,32.2387,32.2731,31.8223,31.9069,68828.797343796,0
+PXI.US,D,20120531,000000,31.836,31.836,31.1244,31.532,37727.324253272,0
+PXI.US,D,20120601,000000,30.645,30.9177,30.5575,30.6194,82438.104638519,0
+PXI.US,D,20120604,000000,30.6066,30.7336,29.8349,30.2917,102481.25360967,0
+PXI.US,D,20120605,000000,30.5239,30.9275,30.5052,30.9029,18065.146485128,0
+PXI.US,D,20120606,000000,30.8615,31.9059,30.8615,31.8213,61006.188641992,0
+PXI.US,D,20120607,000000,32.3145,32.5064,31.7022,31.7199,20956.463935171,0
+PXI.US,D,20120608,000000,31.6048,31.6461,31.1638,31.5447,46291.556896936,0
+PXI.US,D,20120611,000000,31.6657,31.7357,31.0024,31.0447,8567.2804132876,0
+PXI.US,D,20120612,000000,31.026,31.4236,31.026,31.3715,9584.2195445221,0
+PXI.US,D,20120613,000000,31.276,31.4148,30.8173,30.8685,17012.650041612,0
+PXI.US,D,20120614,000000,31.0712,31.3458,30.9659,31.2533,21502.014697881,0
+PXI.US,D,20120615,000000,31.3902,31.6835,31.2829,31.6835,55733.547192335,0
+PXI.US,D,20120618,000000,31.154,31.3006,31.0595,31.2917,6282.469118436,0
+PXI.US,D,20120619,000000,31.4759,32.0536,31.4669,31.966,22884.686184005,0
+PXI.US,D,20120620,000000,31.7593,32.2023,31.7505,31.9059,16635.742531434,0
+PXI.US,D,20120621,000000,31.9492,31.9492,30.6017,30.6017,29968.718713574,0
+PXI.US,D,20120622,000000,30.9098,31.0161,30.5141,30.964,19458.99312654,0
+PXI.US,D,20120625,000000,30.3832,30.3832,29.9698,30.1942,9819.9137287843,0
+PXI.US,D,20120626,000000,30.2612,30.5052,30.0062,30.455,17153.863367527,0
+PXI.US,D,20120627,000000,30.5495,31.214,30.5495,31.1638,19398.037734059,0
+PXI.US,D,20120628,000000,30.9029,31.6136,30.9029,31.5949,10775.897467537,0
+PXI.US,D,20120629,000000,32.4956,32.6836,32.3233,32.6836,75640.562453614,0
+PXI.US,D,20120702,000000,32.5979,32.8834,32.3587,32.8834,22385.867888864,0
+PXI.US,D,20120703,000000,33.1305,33.6679,33.1305,33.6679,10567.633209892,0
+PXI.US,D,20120705,000000,33.5242,33.5714,33.3283,33.344,14576.466188764,0
+PXI.US,D,20120706,000000,32.8243,33.1118,32.7485,32.9719,20663.878051259,0
+PXI.US,D,20120709,000000,32.8834,32.9818,32.6944,32.9818,8305.1722256167,0
+PXI.US,D,20120710,000000,33.1029,33.1029,32.2111,32.4257,5443.3165486061,0
+PXI.US,D,20120711,000000,32.469,32.8746,32.4434,32.7968,126122.80258366,0
+PXI.US,D,20120712,000000,32.2023,32.6767,32.1412,32.5497,3873.7151922051,0
+PXI.US,D,20120713,000000,32.6334,33.1118,32.6068,32.9966,14872.0998423,0
+PXI.US,D,20120716,000000,32.9355,33.2377,32.7643,33.1551,9826.0092680324,0
+PXI.US,D,20120717,000000,33.3195,33.6679,32.9719,33.6591,29790.93215217,0
+PXI.US,D,20120718,000000,33.4661,34.0469,33.4661,33.9671,12162.632646494,0
+PXI.US,D,20120719,000000,34.037,34.1846,33.9415,34.0193,18861.63028022,0
+PXI.US,D,20120720,000000,33.8352,33.9928,33.4405,33.9415,10853.107631348,0
+PXI.US,D,20120723,000000,33.2053,33.4838,33.0861,33.4838,4532.0334310063,0
+PXI.US,D,20120724,000000,32.8243,32.8657,32.6412,32.8322,16449.828584366,0
+PXI.US,D,20120725,000000,33.0143,33.0143,32.5408,32.7397,6776.2077975368,0
+PXI.US,D,20120726,000000,33.4307,33.6423,33.1551,33.599,33860.720523524,0
+PXI.US,D,20120727,000000,33.7506,34.5194,33.6157,34.3422,33901.357451845,0
+PXI.US,D,20120730,000000,34.41,34.5361,34.2389,34.5194,15194.147499244,0
+PXI.US,D,20120731,000000,34.5282,34.6158,34.1866,34.1866,7920.1373297747,0
+PXI.US,D,20120801,000000,34.3127,34.4858,34.0193,34.2851,6620.7715467088,0
+PXI.US,D,20120802,000000,34.105,34.105,33.599,33.7506,29842.744235778,0
+PXI.US,D,20120803,000000,34.3225,34.667,34.3225,34.5115,19209.076017365,0
+PXI.US,D,20120806,000000,34.9003,35.0055,34.79,34.9003,7839.8793963406,0
+PXI.US,D,20120807,000000,35.1641,35.4367,35.1375,35.3274,60012.615744542,0
+PXI.US,D,20120808,000000,34.9279,35.6189,34.9279,35.3934,21514.205776377,0
+PXI.US,D,20120809,000000,35.3787,35.8196,35.3787,35.5844,3717.263018169,0
+PXI.US,D,20120810,000000,35.3531,35.5391,35.2743,35.5391,3046.7537008715,0
+PXI.US,D,20120813,000000,35.5292,35.6788,35.2832,35.4446,16358.395495643,0
+PXI.US,D,20120814,000000,35.6454,35.7251,35.482,35.4958,13890.718023347,0
+PXI.US,D,20120815,000000,35.4535,35.5844,35.4535,35.5765,29707.626449112,0
+PXI.US,D,20120816,000000,35.4289,36.0027,35.4289,35.9673,9500.913841464,0
+PXI.US,D,20120817,000000,35.8039,35.9594,35.7763,35.9141,24501.020007975,0
+PXI.US,D,20120820,000000,35.9043,35.984,35.8039,35.9407,5341.7242278034,0
+PXI.US,D,20120821,000000,36.2449,36.2754,35.8107,35.8777,11817.218755765,0
+PXI.US,D,20120822,000000,35.7508,35.8521,35.5204,35.8266,30336.48291488,0
+PXI.US,D,20120823,000000,35.7763,35.8521,35.3619,35.4023,16503.67251439,0
+PXI.US,D,20120824,000000,35.2478,35.5932,35.0391,35.4289,58666.517493907,0
+PXI.US,D,20120827,000000,35.611,35.7763,35.5391,35.5578,27411.639998972,0
+PXI.US,D,20120828,000000,35.5391,35.7162,35.5292,35.6975,5528.6540980803,0
+PXI.US,D,20120829,000000,35.5666,35.5666,35.419,35.5204,3106.6931701451,0
+PXI.US,D,20120830,000000,35.3698,35.3698,34.9534,35.103,35205.802850951,0
+PXI.US,D,20120831,000000,35.4564,35.606,35.2074,35.5234,23695.392904011,0
+PXI.US,D,20120904,000000,35.5608,35.5608,35.0785,35.3964,26335.777321672,0
+PXI.US,D,20120905,000000,35.357,35.4486,35.2409,35.2409,3982.4189754639,0
+PXI.US,D,20120906,000000,35.5431,36.2488,35.5431,35.9968,32038.154288324,0
+PXI.US,D,20120907,000000,36.1169,36.7764,36.1169,36.7764,8033.9207290737,0
+PXI.US,D,20120910,000000,36.8119,37.0234,36.7371,36.7371,8519.5320225103,0
+PXI.US,D,20120911,000000,36.8316,37.2114,36.8316,37.2114,9157.531797151,0
+PXI.US,D,20120912,000000,37.366,37.4704,37.2203,37.3069,95754.826049331,0
+PXI.US,D,20120913,000000,37.0934,38.2145,37.0845,38.06,31864.431419751,0
+PXI.US,D,20120914,000000,38.2578,39.1151,38.2578,38.873,31043.565467666,0
+PXI.US,D,20120917,000000,38.8307,38.873,38.251,38.3976,18373.987140367,0
+PXI.US,D,20120918,000000,38.3612,38.3612,37.6406,37.9881,56155.155323666,0
+PXI.US,D,20120919,000000,37.7657,37.9458,37.7036,37.7657,153701.05398874,0
+PXI.US,D,20120920,000000,37.4684,37.8749,37.2164,37.8306,16634.726608227,0
+PXI.US,D,20120921,000000,38.0944,38.2834,37.8463,37.9458,12984.514521787,0
+PXI.US,D,20120924,000000,37.5619,37.7361,37.4684,37.6328,26221.993922372,0
+PXI.US,D,20120925,000000,37.7361,37.7361,36.8463,36.8463,11387.483238769,0
+PXI.US,D,20120926,000000,36.7055,36.8079,36.1789,36.297,68184.702029907,0
+PXI.US,D,20120927,000000,36.8,36.9231,36.4633,36.9231,168670.68245902,0
+PXI.US,D,20120928,000000,36.6366,36.8443,36.5293,36.6947,10541.219206483,0
+PXI.US,D,20121001,000000,37.0107,37.1927,36.9319,37.0107,17897.519155803,0
+PXI.US,D,20121002,000000,37.176,37.176,36.7764,36.9477,17131.513056951,0
+PXI.US,D,20121003,000000,36.9565,36.9565,36.1957,36.4201,31611.466540953,0
+PXI.US,D,20121004,000000,36.6376,36.9477,36.5401,36.8837,41403.95034312,0
+PXI.US,D,20121005,000000,37.1475,37.176,36.7055,36.7242,14085.775279287,0
+PXI.US,D,20121008,000000,36.6022,36.7587,36.4949,36.7055,47409.072425765,0
+PXI.US,D,20121009,000000,36.8,37.1308,36.7587,36.9477,9921.5060495869,0
+PXI.US,D,20121010,000000,36.5765,36.9231,36.1868,36.2321,9455.1972971028,0
+PXI.US,D,20121011,000000,36.6553,36.8906,36.5677,36.6288,5645.4852670033,0
+PXI.US,D,20121012,000000,36.5845,36.6101,36.0411,36.3256,8764.3695156447,0
+PXI.US,D,20121015,000000,36.1593,36.4772,36.0234,36.4772,27762.13350574,0
+PXI.US,D,20121016,000000,36.7055,37.2587,36.7055,37.1386,32902.704938354,0
+PXI.US,D,20121017,000000,37.0982,37.7213,37.0982,37.678,8666.8408876742,0
+PXI.US,D,20121018,000000,37.5717,37.8306,37.4949,37.7036,9163.6273363992,0
+PXI.US,D,20121019,000000,37.6151,37.7036,37.0982,37.1131,4874.3995521112,0
+PXI.US,D,20121022,000000,37.1573,37.2764,36.7321,36.864,2848.6486753063,0
+PXI.US,D,20121023,000000,36.1346,36.3167,35.7379,36.0411,39651.482809275,0
+PXI.US,D,20121024,000000,36.2645,36.2882,35.798,35.798,19895.840105992,0
+PXI.US,D,20121025,000000,36.2134,36.2134,35.7803,36.0145,47575.683831882,0
+PXI.US,D,20121026,000000,36.0844,36.3571,35.9269,36.0844,15104.746256938,0
+PXI.US,D,20121031,000000,36.4368,36.4368,35.6464,35.9082,189625.11454777,0
+PXI.US,D,20121101,000000,36.11,36.3413,35.987,36.2715,11735.944899122,0
+PXI.US,D,20121102,000000,36.4772,36.4772,35.7616,35.798,9222.5508824647,0
+PXI.US,D,20121105,000000,35.7901,36.1957,35.7901,36.1346,8846.6592954949,0
+PXI.US,D,20121106,000000,36.6022,36.8994,36.4122,36.8168,17214.818760009,0
+PXI.US,D,20121107,000000,36.3935,36.3935,35.4397,35.7458,17215.834683217,0
+PXI.US,D,20121108,000000,35.7536,35.7536,35.1917,35.2005,11040.037501624,0
+PXI.US,D,20121109,000000,34.6778,35.4564,34.6778,35.0962,42932.9147712,0
+PXI.US,D,20121112,000000,35.0962,35.1493,34.9731,35.0421,6327.1697395891,0
+PXI.US,D,20121113,000000,34.9643,35.1149,34.73,34.8018,8677.0001197545,0
+PXI.US,D,20121114,000000,34.6778,34.8855,34.2024,34.2024,27581.299174712,0
+PXI.US,D,20121115,000000,33.9848,34.5636,33.909,34.1492,138093.42574383,0
+PXI.US,D,20121116,000000,34.1404,34.5282,33.9494,34.5125,6003.0902362287,0
+PXI.US,D,20121119,000000,35.5332,35.606,34.9466,35.606,31333.103581954,0
+PXI.US,D,20121120,000000,35.7104,35.7104,35.2861,35.5234,10374.607800367,0
+PXI.US,D,20121121,000000,35.5509,35.7291,35.3816,35.6316,55651.257412484,0
+PXI.US,D,20121123,000000,35.9269,36.1267,35.6907,36.1267,13586.956984147,0
+PXI.US,D,20121126,000000,35.8718,35.8718,35.7005,35.8137,4578.7658985755,0
+PXI.US,D,20121127,000000,35.8383,35.8994,35.6404,35.7005,25632.758461717,0
+PXI.US,D,20121128,000000,35.5234,35.9613,35.2142,35.9535,33446.223854649,0
+PXI.US,D,20121129,000000,36.2793,36.4949,36.1957,36.3069,24703.188726372,0
+PXI.US,D,20121130,000000,36.3915,36.5116,36.2458,36.5116,30095.709114578,0
+PXI.US,D,20121203,000000,36.5943,36.6189,36.2715,36.3256,15438.984992379,0
+PXI.US,D,20121204,000000,36.2715,36.4772,36.1691,36.2389,50157.144703477,0
+PXI.US,D,20121205,000000,36.3501,36.6465,36.1789,36.3935,52922.487675725,0
+PXI.US,D,20121206,000000,36.2321,36.4034,36.2321,36.2882,6843.2587292666,0
+PXI.US,D,20121207,000000,36.6101,36.6189,36.3334,36.486,6021.3768539731,0
+PXI.US,D,20121210,000000,36.486,36.6022,36.4446,36.5845,7323.7904066631,0
+PXI.US,D,20121211,000000,36.7922,36.8266,36.6022,36.679,11230.015141525,0
+PXI.US,D,20121212,000000,36.8,37.0717,36.679,36.679,10163.295773098,0
+PXI.US,D,20121213,000000,36.74,36.74,36.1789,36.3738,10913.047100621,0
+PXI.US,D,20121214,000000,36.1012,36.55,36.1012,36.4772,227109.63315432,0
+PXI.US,D,20121217,000000,36.8,36.9231,36.6189,36.9231,18724.480647137,0
+PXI.US,D,20121218,000000,36.8837,37.7922,36.8837,37.7361,65071.913320514,0
+PXI.US,D,20121219,000000,37.8749,37.9812,37.553,37.553,19564.649140174,0
+PXI.US,D,20121220,000000,37.5717,37.9881,37.4339,37.866,16152.163084413,0
+PXI.US,D,20121221,000000,37.4271,37.8296,37.2498,37.6101,26748.24214413,0
+PXI.US,D,20121224,000000,37.6013,37.6013,37.2597,37.2862,4084.0112962666,0
+PXI.US,D,20121226,000000,37.4004,37.5845,37.0972,37.0972,9987.5410581087,0
+PXI.US,D,20121227,000000,37.1308,37.2007,36.5884,36.9733,8350.8887699779,0
+PXI.US,D,20121228,000000,36.7538,36.8709,36.5618,36.5884,13896.813562595,0
+PXI.US,D,20121231,000000,36.5313,37.5787,36.5313,37.5255,21921.590982796,0
+PXI.US,D,20130102,000000,37.9714,38.3819,37.9635,38.3819,21892.129209763,0
+PXI.US,D,20130103,000000,38.2411,38.9232,38.2411,38.3976,11761.342979323,0
+PXI.US,D,20130104,000000,38.748,38.9429,38.558,38.8966,11028.862346335,0
+PXI.US,D,20130107,000000,38.8455,38.8455,38.4507,38.5295,11303.161612503,0
+PXI.US,D,20130108,000000,38.4734,38.5767,38.121,38.5196,5206.6064411359,0
+PXI.US,D,20130109,000000,38.7076,38.8455,38.4251,38.6358,53626.522458887,0
+PXI.US,D,20130110,000000,38.9055,39.0118,38.6889,39.0118,13524.985668457,0
+PXI.US,D,20130111,000000,38.933,38.9429,38.7411,38.8455,124409.95605492,0
+PXI.US,D,20130114,000000,38.933,39.0305,38.7814,38.872,8635.3472682254,0
+PXI.US,D,20130115,000000,38.7146,39.2637,38.7146,39.2637,16403.096116796,0
+PXI.US,D,20130116,000000,39.1959,39.4479,39.1348,39.3415,11395.610624433,0
+PXI.US,D,20130117,000000,39.4666,39.7904,39.4666,39.6487,58998.724382932,0
+PXI.US,D,20130118,000000,39.6664,39.8425,39.5128,39.7639,11472.820788244,0
+PXI.US,D,20130122,000000,39.8594,40.3524,39.819,40.3327,31231.511261151,0
+PXI.US,D,20130123,000000,40.2698,40.4302,40.1231,40.2885,17066.493971637,0
+PXI.US,D,20130124,000000,40.2698,40.8141,40.2698,40.4873,38010.766828311,0
+PXI.US,D,20130125,000000,40.6212,40.9539,40.6025,40.8367,12833.141963791,0
+PXI.US,D,20130128,000000,40.946,41.1921,40.5335,40.9204,31381.867895939,0
+PXI.US,D,20130129,000000,41.1192,41.7669,41.1192,41.7669,12674.657943338,0
+PXI.US,D,20130130,000000,41.9697,42.0396,41.5553,41.5553,13418.313731614,0
+PXI.US,D,20130131,000000,41.4322,41.8791,41.4077,41.7837,45870.964688813,0
+PXI.US,D,20130201,000000,42.2571,42.327,41.7955,42.267,36037.843958325,0
+PXI.US,D,20130204,000000,41.9165,42.2119,41.8811,41.9608,59751.52348008,0
+PXI.US,D,20130205,000000,42.203,42.3438,42.014,42.2316,46356.57598225,0
+PXI.US,D,20130206,000000,42.1952,42.4225,42.0327,42.4225,55476.518620704,0
+PXI.US,D,20130207,000000,42.5022,42.6863,42.3192,42.6863,51877.102694666,0
+PXI.US,D,20130208,000000,42.9058,43.2346,42.8713,43.2346,36323.31837978,0
+PXI.US,D,20130211,000000,43.5603,43.7119,42.9226,43.0722,61198.198128309,0
+PXI.US,D,20130212,000000,43.1696,43.1775,42.9403,43.0279,37429.658753321,0
+PXI.US,D,20130213,000000,43.1932,43.3695,43.0367,43.3508,17107.130899958,0
+PXI.US,D,20130214,000000,43.3044,43.964,43.3044,43.8655,27091.624188443,0
+PXI.US,D,20130215,000000,43.8655,43.9925,43.2001,43.4471,42498.099638165,0
+PXI.US,D,20130219,000000,43.7119,43.9354,43.5959,43.9354,50114.47592874,0
+PXI.US,D,20130220,000000,43.7435,43.8744,42.5898,42.6085,65846.046805031,0
+PXI.US,D,20130221,000000,42.4392,42.7887,41.506,41.9963,71044.525860502,0
+PXI.US,D,20130222,000000,42.3438,42.58,42.014,42.5701,15627.946709072,0
+PXI.US,D,20130225,000000,42.8526,43.0623,41.4264,41.4795,64096.627040809,0
+PXI.US,D,20130226,000000,41.5464,41.7581,40.9618,41.6547,58765.062045086,0
+PXI.US,D,20130227,000000,41.6715,42.5436,41.6715,42.4579,73704.212819115,0
+PXI.US,D,20130228,000000,42.4353,42.8408,42.391,42.6233,27235.885283983,0
+PXI.US,D,20130301,000000,42.4215,42.704,41.9146,42.704,42301.010535808,0
+PXI.US,D,20130304,000000,42.5514,42.7336,42.203,42.6085,228018.88442552,0
+PXI.US,D,20130305,000000,42.7808,43.0544,42.7424,43.0003,48380.295012639,0
+PXI.US,D,20130306,000000,43.08,43.1627,42.7237,43.0092,30035.769645303,0
+PXI.US,D,20130307,000000,43.0367,43.1942,42.7955,43.1627,25808.513176706,0
+PXI.US,D,20130308,000000,43.3517,43.6224,43.1942,43.5121,70616.822189923,0
+PXI.US,D,20130311,000000,43.4373,43.5368,43.1932,43.4373,18529.423391195,0
+PXI.US,D,20130312,000000,43.8183,43.8183,43.3704,43.6164,15052.934173329,0
+PXI.US,D,20130313,000000,43.6164,43.6164,43.0889,43.143,12572.049699328,0
+PXI.US,D,20130314,000000,43.2444,43.7917,43.2444,43.7454,22858.272180597,0
+PXI.US,D,20130315,000000,43.7454,44.0211,43.4196,43.773,17206.691374345,0
+PXI.US,D,20130318,000000,43.2444,43.7297,42.9747,43.4738,26237.232770492,0
+PXI.US,D,20130319,000000,43.5024,43.5024,42.5701,42.9403,35800.117927646,0
+PXI.US,D,20130320,000000,43.143,43.4383,43.0889,43.3793,46996.607603307,0
+PXI.US,D,20130321,000000,43.2975,43.3704,43.08,43.08,45783.595292922,0
+PXI.US,D,20130322,000000,43.2907,43.4471,43.1844,43.3054,46719.260567515,0
+PXI.US,D,20130325,000000,43.6164,43.7218,43.08,43.2356,26027.952589639,0
+PXI.US,D,20130326,000000,43.3606,43.5977,43.2198,43.5977,11798.93213802,0
+PXI.US,D,20130327,000000,43.5456,43.5545,43.1844,43.4925,44054.493992862,0
+PXI.US,D,20130328,000000,43.5309,43.6313,43.3872,43.4738,36123.181507798,0
+PXI.US,D,20130401,000000,43.9128,44.1391,42.7336,42.9905,13884.622484098,0
+PXI.US,D,20130402,000000,43.0633,43.0633,42.1676,42.326,22249.734178989,0
+PXI.US,D,20130403,000000,42.4756,42.4756,40.9175,41.2217,106510.40505271,0
+PXI.US,D,20130404,000000,41.3437,41.3536,41.0995,41.3536,10361.400798662,0
+PXI.US,D,20130405,000000,40.8909,41.6528,40.6429,41.6528,31755.727636493,0
+PXI.US,D,20130408,000000,41.7837,42.1232,41.6793,42.0317,105749.47856989,0
+PXI.US,D,20130409,000000,41.9865,42.7424,41.9865,42.4756,40025.342549828,0
+PXI.US,D,20130410,000000,42.6863,42.9816,42.6509,42.8989,31210.176873783,0
+PXI.US,D,20130411,000000,42.9905,43.1696,42.6962,42.7748,16170.449702158,0
+PXI.US,D,20130412,000000,42.5101,42.5347,41.7237,42.0731,23528.781497894,0
+PXI.US,D,20130415,000000,41.6793,41.6793,40.2924,40.3278,40737.504718655,0
+PXI.US,D,20130416,000000,40.6626,40.9263,40.3633,40.8909,81629.42976493,0
+PXI.US,D,20130417,000000,40.3633,40.5198,39.6083,39.9095,67604.609878125,0
+PXI.US,D,20130418,000000,40.1861,40.5464,39.8554,40.3013,25845.086412195,0
+PXI.US,D,20130419,000000,40.3721,40.5562,40.1447,40.4499,44930.21979818,0
+PXI.US,D,20130422,000000,40.9263,41.0631,40.3013,40.9676,34914.232890247,0
+PXI.US,D,20130423,000000,41.0188,41.513,41.0188,41.513,65347.22850989,0
+PXI.US,D,20130424,000000,41.6065,42.1843,41.6065,42.0544,59425.412130303,0
+PXI.US,D,20130425,000000,42.3112,42.4579,41.9146,41.9421,25390.968738207,0
+PXI.US,D,20130426,000000,41.9047,41.9047,41.4077,41.7315,47637.655147571,0
+PXI.US,D,20130429,000000,42.0731,42.4048,42.0386,42.266,17539.914186577,0
+PXI.US,D,20130430,000000,42.3812,42.4885,42.0416,42.4186,31468.221368621,0
+PXI.US,D,20130501,000000,42.395,42.395,41.5711,41.6341,11431.167936715,0
+PXI.US,D,20130502,000000,41.696,42.2758,41.6341,42.1498,55648.20964286,0
+PXI.US,D,20130503,000000,42.4924,43.0967,42.4924,43.08,9887.9805837221,0
+PXI.US,D,20130506,000000,43.1154,43.4827,42.9481,43.3428,66433.25041927,0
+PXI.US,D,20130507,000000,43.3054,43.8104,43.2975,43.7218,38258.65209107,0
+PXI.US,D,20130508,000000,43.8586,43.8862,43.5024,43.8006,23162.033219796,0
+PXI.US,D,20130509,000000,43.7454,44.0378,43.5024,43.7632,12219.524346143,0
+PXI.US,D,20130510,000000,43.5121,43.65,43.2808,43.65,61042.761877481,0
+PXI.US,D,20130513,000000,43.5211,43.5309,43.2356,43.333,168731.6378515,0
+PXI.US,D,20130514,000000,43.2907,43.8183,43.2907,43.7917,12179.90334103,0
+PXI.US,D,20130515,000000,43.579,44.1136,43.579,43.8862,9071.1783244687,0
+PXI.US,D,20130516,000000,43.4127,44.0122,43.3704,43.6874,16199.91147519,0
+PXI.US,D,20130517,000000,44.0024,44.6412,43.9669,44.6234,43352.491056116,0
+PXI.US,D,20130520,000000,44.6234,45.3006,44.5792,45.2367,53510.707213173,0
+PXI.US,D,20130521,000000,45.3932,45.4906,45.0782,45.1747,24659.504028428,0
+PXI.US,D,20130522,000000,45.3086,45.5792,44.1737,44.4029,18224.646428788,0
+PXI.US,D,20130523,000000,43.9945,44.2553,43.6401,44.2553,13269.988943243,0
+PXI.US,D,20130524,000000,44.0211,44.1303,43.7543,44.1303,10947.588489693,0
+PXI.US,D,20130528,000000,44.6677,44.9119,44.465,44.649,16778.987703765,0
+PXI.US,D,20130529,000000,44.5132,44.6284,44.0722,44.3981,17467.783638808,0
+PXI.US,D,20130530,000000,44.4118,44.4118,43.9383,44.1638,10803.327394154,0
+PXI.US,D,20130531,000000,44.0555,44.2326,43.6086,43.6618,12524.301308551,0
+PXI.US,D,20130603,000000,43.6952,43.8321,43.1528,43.579,67409.552622184,0
+PXI.US,D,20130604,000000,43.5702,43.6234,42.8703,43.1696,10297.397636556,0
+PXI.US,D,20130605,000000,43.1047,43.1145,42.5662,42.576,27421.799231052,0
+PXI.US,D,20130606,000000,42.3812,43.0072,42.3486,43.0072,26877.264391549,0
+PXI.US,D,20130607,000000,43.1696,43.5987,43.0879,43.5702,10301.461329389,0
+PXI.US,D,20130610,000000,43.8675,43.8675,43.3517,43.5024,58580.164021225,0
+PXI.US,D,20130611,000000,43.1519,43.1519,42.6578,42.6932,55199.171584913,0
+PXI.US,D,20130612,000000,43.1341,43.1341,42.3112,42.3536,15406.475449722,0
+PXI.US,D,20130613,000000,42.4137,43.2011,42.3024,43.1056,11023.782730296,0
+PXI.US,D,20130614,000000,43.1844,43.1844,42.7207,42.8408,5237.0841373767,0
+PXI.US,D,20130617,000000,43.0544,43.5211,43.0544,43.397,25552.500528283,0
+PXI.US,D,20130618,000000,43.456,43.8281,43.4294,43.6697,28485.470829855,0
+PXI.US,D,20130619,000000,43.8025,43.8025,43.2277,43.4738,6137.1920996882,0
+PXI.US,D,20130620,000000,42.7207,42.7207,41.5464,41.7502,53696.621160241,0
+PXI.US,D,20130621,000000,42.0583,42.1381,41.073,41.4598,24058.077489276,0
+PXI.US,D,20130624,000000,41.012,41.0917,40.0512,40.9569,26309.363318262,0
+PXI.US,D,20130625,000000,41.3988,41.698,41.0917,41.6715,6047.7908573818,0
+PXI.US,D,20130626,000000,41.9175,42.0583,41.5641,41.8398,38332.814485257,0
+PXI.US,D,20130627,000000,42.0681,42.2157,41.9087,41.9087,12619.798090106,0
+PXI.US,D,20130628,000000,41.8053,42.0494,41.8053,41.8565,8565.2485668715,0
+PXI.US,D,20130701,000000,41.9805,42.5082,41.9805,42.1184,24311.042368074,0
+PXI.US,D,20130702,000000,42.0416,42.4353,41.9087,42.1095,36834.327753417,0
+PXI.US,D,20130703,000000,41.9274,42.0583,41.6449,42.0259,4177.476231405,0
+PXI.US,D,20130705,000000,42.2522,42.6321,41.9274,42.6321,4256.7182416311,0
+PXI.US,D,20130708,000000,43.0072,43.1047,42.7483,43.0269,13828.746707657,0
+PXI.US,D,20130709,000000,43.397,43.4934,43.1618,43.4836,9702.0666366532,0
+PXI.US,D,20130710,000000,43.7651,43.7651,42.9137,42.9816,15125.064721099,0
+PXI.US,D,20130711,000000,43.397,43.5987,43.0957,43.5131,42340.631540921,0
+PXI.US,D,20130712,000000,43.3054,43.8281,43.3054,43.8281,11903.572228446,0
+PXI.US,D,20130715,000000,43.9502,43.9502,43.5702,43.5702,9655.334169084,0
+PXI.US,D,20130716,000000,43.7937,43.7937,43.0446,43.2897,30851.555981349,0
+PXI.US,D,20130717,000000,43.3872,43.6076,43.3872,43.5545,9417.6081384058,0
+PXI.US,D,20130718,000000,43.8124,44.0141,43.7159,43.7159,23790.889685565,0
+PXI.US,D,20130719,000000,43.9315,44.2406,43.8606,44.2406,19363.496344985,0
+PXI.US,D,20130722,000000,44.4335,44.4335,44.1765,44.276,10314.668331093,0
+PXI.US,D,20130723,000000,44.4069,44.5132,44.3104,44.3458,27036.76433521,0
+PXI.US,D,20130724,000000,44.3725,44.3725,43.4393,43.6076,23000.50142972,0
+PXI.US,D,20130725,000000,43.8606,44.0545,43.6884,44.0545,20026.894199827,0
+PXI.US,D,20130726,000000,43.9403,43.96,43.6697,43.8124,9683.7800189087,0
+PXI.US,D,20130729,000000,43.9315,43.9502,43.3704,43.5456,12759.995492813,0
+PXI.US,D,20130730,000000,43.7376,43.7376,43.1047,43.4196,81334.812034603,0
+PXI.US,D,20130731,000000,43.333,44.0476,43.333,43.7061,70998.809316141,0
+PXI.US,D,20130801,000000,44.1942,44.6008,44.1942,44.5044,10204.948624627,0
+PXI.US,D,20130802,000000,44.5585,44.5585,44.0545,44.3193,13053.597299933,0
+PXI.US,D,20130805,000000,44.2031,44.4256,44.1431,44.4256,10551.378438563,0
+PXI.US,D,20130806,000000,44.4522,44.6284,43.96,44.1854,42577.341648391,0
+PXI.US,D,20130807,000000,44.089,44.0988,43.7238,43.897,20925.98623893,0
+PXI.US,D,20130808,000000,44.3458,44.3458,43.9147,44.0476,16542.277596296,0
+PXI.US,D,20130809,000000,44.2937,44.2937,43.8124,44.0545,21731.613342895,0
+PXI.US,D,20130812,000000,43.9974,44.089,43.8281,43.9403,14336.70831167,0
+PXI.US,D,20130813,000000,43.9069,44.0545,43.5545,43.9974,32939.278173844,0
+PXI.US,D,20130814,000000,43.96,44.0328,43.7061,43.8606,14351.94715979,0
+PXI.US,D,20130815,000000,43.3793,43.6697,43.27,43.4294,19042.464611249,0
+PXI.US,D,20130816,000000,43.4196,43.5545,43.0957,43.2188,7516.8158161882,0
+PXI.US,D,20130819,000000,43.1145,43.1145,42.6381,42.7207,41904.800484677,0
+PXI.US,D,20130820,000000,42.3486,43.2346,42.3064,43.1844,7148.0356916745,0
+PXI.US,D,20130821,000000,42.9648,43.0722,42.6134,42.6479,34221.373262373,0
+PXI.US,D,20130822,000000,42.7109,43.58,42.7109,43.456,5586.5617209378,0
+PXI.US,D,20130823,000000,43.397,43.7306,43.2798,43.6234,6305.8353522206,0
+PXI.US,D,20130826,000000,43.6962,43.9069,43.5623,43.5623,8812.117906422,0
+PXI.US,D,20130827,000000,43.3793,43.5456,43.1234,43.1942,11448.438631251,0
+PXI.US,D,20130828,000000,43.1785,43.9147,43.1785,43.7159,25173.561171689,0
+PXI.US,D,20130829,000000,43.5702,43.7937,43.5219,43.5378,15404.443603306,0
+PXI.US,D,20130830,000000,43.5219,43.5318,42.9648,43.017,136230.22258031,0
+PXI.US,D,20130903,000000,43.5219,43.6421,43.079,43.2966,26758.40137621,0
+PXI.US,D,20130904,000000,43.2798,43.776,43.2798,43.6972,9014.2866248193,0
+PXI.US,D,20130905,000000,43.7661,44.2238,43.7661,43.9797,14726.822823552,0
+PXI.US,D,20130906,000000,44.1962,44.3124,44.152,44.1874,14905.625308165,0
+PXI.US,D,20130909,000000,44.5664,44.5841,44.1854,44.5664,21092.597645047,0
+PXI.US,D,20130910,000000,44.778,44.7967,44.1962,44.4876,25885.723340516,0
+PXI.US,D,20130911,000000,44.6284,44.6717,44.1333,44.6106,6708.1409425991,0
+PXI.US,D,20130912,000000,44.6284,44.6284,44.1176,44.1677,11713.594588546,0
+PXI.US,D,20130913,000000,44.1343,44.2612,43.8429,44.1775,10907.96748458,0
+PXI.US,D,20130916,000000,44.6638,44.6904,44.1264,44.1264,7473.131118243,0
+PXI.US,D,20130917,000000,44.0998,44.3832,44.0998,44.3213,11436.247552754,0
+PXI.US,D,20130918,000000,44.2425,44.9198,44.0555,44.8056,12950.989055922,0
+PXI.US,D,20130919,000000,45.0428,45.0605,44.7002,44.7091,6453.1442173844,0
+PXI.US,D,20130920,000000,44.7091,44.7445,44.2051,44.2513,16091.207691932,0
+PXI.US,D,20130923,000000,44.2051,44.2051,43.7386,44.0899,8348.8569235619,0
+PXI.US,D,20130924,000000,43.9413,44.4807,43.7947,44.152,11069.499274656,0
+PXI.US,D,20130925,000000,44.2947,44.6737,44.2947,44.4876,292711.85838943,0
+PXI.US,D,20130926,000000,44.6392,44.7002,44.4177,44.5929,17877.200691642,0
+PXI.US,D,20130927,000000,44.3311,44.4443,44.2425,44.3478,9812.8022663281,0
+PXI.US,D,20130930,000000,43.7858,44.0801,43.3704,43.8616,26542.0097329,0
+PXI.US,D,20131001,000000,44.1687,44.4876,44.1441,44.3655,19186.725706788,0
+PXI.US,D,20131002,000000,44.2513,44.6392,44.152,44.5772,3956.0049720552,0
+PXI.US,D,20131003,000000,44.3567,44.5418,44.152,44.4443,8145.6722819566,0
+PXI.US,D,20131004,000000,44.4807,45.1313,44.3311,44.9827,12942.861670258,0
+PXI.US,D,20131007,000000,44.4266,44.7967,44.4266,44.6028,9246.9330394573,0
+PXI.US,D,20131008,000000,44.4345,44.6028,43.7573,43.8035,22062.804308711,0
+PXI.US,D,20131009,000000,43.6174,43.6972,43.2966,43.4934,8897.4554558962,0
+PXI.US,D,20131010,000000,43.7169,44.7543,43.7169,44.7189,11688.196508345,0
+PXI.US,D,20131011,000000,45.1038,45.6009,44.9286,45.3597,4253.670472007,0
+PXI.US,D,20131014,000000,45.0517,45.7997,45.0517,45.7997,9146.3566418627,0
+PXI.US,D,20131015,000000,45.6323,45.8568,45.53,45.6265,27674.76410985,0
+PXI.US,D,20131016,000000,45.7909,46.3215,45.7909,46.2841,14891.402383252,0
+PXI.US,D,20131017,000000,46.2841,46.8038,46.2841,46.725,26448.544797763,0
+PXI.US,D,20131018,000000,47.3264,47.5262,47.1315,47.4839,15890.054896743,0
+PXI.US,D,20131021,000000,47.2093,47.8382,47.2093,47.2565,25192.863712641,0
+PXI.US,D,20131022,000000,47.2811,47.9751,47.2811,47.5804,7220.1662394444,0
+PXI.US,D,20131023,000000,47.2378,47.2378,46.7004,46.7762,10189.709776506,0
+PXI.US,D,20131024,000000,46.7851,47.1404,46.4356,47.1148,14936.103004406,0
+PXI.US,D,20131025,000000,47.1482,47.3884,47.0085,47.2654,13175.508084896,0
+PXI.US,D,20131028,000000,47.291,47.5538,47.2565,47.3451,15514.163309773,0
+PXI.US,D,20131029,000000,47.4652,47.8018,47.4652,47.7831,4844.9377790784,0
+PXI.US,D,20131030,000000,47.9849,48.1109,47.4032,47.5981,13767.791315176,0
+PXI.US,D,20131031,000000,47.2733,47.8786,47.2733,47.4032,135528.21964357,0
+PXI.US,D,20131101,000000,47.1482,47.3067,46.6906,47.1227,57176.158147732,0
+PXI.US,D,20131104,000000,47.1148,47.9849,47.1148,47.9672,27125.149654308,0
+PXI.US,D,20131105,000000,47.8018,47.9259,47.4564,47.6237,12049.865170403,0
+PXI.US,D,20131106,000000,47.6424,47.6591,47.2565,47.3963,9594.3787766024,0
+PXI.US,D,20131107,000000,47.3963,47.4652,46.5075,46.5075,8576.4237221598,0
+PXI.US,D,20131108,000000,46.6551,47.4475,46.6551,47.4475,5569.2910264013,0
+PXI.US,D,20131111,000000,47.5804,47.792,47.5804,47.792,5113.1415059974,0
+PXI.US,D,20131112,000000,47.6955,47.8973,47.412,47.5361,12228.667655015,0
+PXI.US,D,20131113,000000,47.3726,47.9948,47.2182,47.9948,113318.1064697,0
+PXI.US,D,20131114,000000,48.2251,48.612,48.0223,48.5302,4691.5333746664,0
+PXI.US,D,20131115,000000,48.6267,48.7852,48.4948,48.7616,4486.3168866451,0
+PXI.US,D,20131118,000000,48.9112,48.9112,47.9259,48.0135,12619.798090106,0
+PXI.US,D,20131119,000000,48.1464,48.1464,47.4475,47.6237,11483.995943532,0
+PXI.US,D,20131120,000000,47.8018,48.0223,47.4751,47.5626,10082.021916455,0
+PXI.US,D,20131121,000000,47.5725,48.0922,47.5725,48.0922,8611.9810344408,0
+PXI.US,D,20131122,000000,48.1287,48.4259,47.9948,48.3472,15186.02011358,0
+PXI.US,D,20131125,000000,48.3629,48.3629,47.5262,47.7831,8528.6753313826,0
+PXI.US,D,20131126,000000,47.8648,48.1287,47.7634,48.0823,4084.0112962666,0
+PXI.US,D,20131127,000000,47.916,48.1877,47.727,47.9574,12308.925588449,0
+PXI.US,D,20131129,000000,48.0135,48.1641,47.9948,47.9948,2459.5500866322,0
+PXI.US,D,20131202,000000,47.8117,48.2871,47.8117,48.0735,9780.2927236712,0
+PXI.US,D,20131203,000000,47.9574,48.4092,47.9574,48.0823,4085.0272194746,0
+PXI.US,D,20131204,000000,47.9574,48.0735,47.3816,47.7359,16507.736207223,0
+PXI.US,D,20131205,000000,47.7043,47.8195,47.5026,47.5262,38677.212452777,0
+PXI.US,D,20131206,000000,48.1877,48.1877,47.5262,47.5626,17090.87612863,0
+PXI.US,D,20131209,000000,47.6669,47.8382,47.5361,47.6148,25132.924243368,0
+PXI.US,D,20131210,000000,47.6424,47.916,47.4751,47.4938,25980.204198862,0
+PXI.US,D,20131211,000000,47.7733,47.7733,46.7338,46.7762,30541.699402901,0
+PXI.US,D,20131212,000000,46.8913,47.3165,46.7427,47.035,9591.3310069783,0
+PXI.US,D,20131213,000000,46.8913,46.8913,46.5075,46.8579,34519.038762325,0
+PXI.US,D,20131216,000000,47.1227,47.4278,46.9642,47.3264,38498.409968165,0
+PXI.US,D,20131217,000000,47.4209,47.4209,46.9012,47.0901,13205.985781137,0
+PXI.US,D,20131218,000000,47.2477,47.5538,46.7594,47.5538,10707.830612599,0
+PXI.US,D,20131219,000000,47.5105,47.5804,47.3539,47.5538,11702.419433257,0
+PXI.US,D,20131220,000000,47.8392,48.0056,47.4288,47.917,26875.232545134,0
+PXI.US,D,20131223,000000,48.0666,48.3314,48.0391,48.0843,16613.392220858,0
+PXI.US,D,20131224,000000,48.2891,48.4633,48.0843,48.3826,13150.110004696,0
+PXI.US,D,20131226,000000,48.5608,48.6149,48.4456,48.5322,27081.464956362,0
+PXI.US,D,20131227,000000,48.5608,48.8226,48.4968,48.7881,6375.9340535744,0
+PXI.US,D,20131230,000000,48.8964,48.9594,48.4377,48.4889,20577.524578577,0
+PXI.US,D,20131231,000000,48.6927,49.0825,48.6661,48.9594,20595.811196322,0
+PXI.US,D,20140102,000000,48.8059,49.0204,48.2438,48.3738,18026.541403223,0
+PXI.US,D,20140103,000000,48.4968,48.5972,48.1306,48.1808,17876.184768434,0
+PXI.US,D,20140106,000000,48.1808,48.3649,48.0469,48.1995,70794.608751327,0
+PXI.US,D,20140107,000000,48.2891,48.2891,47.8796,48.2084,20800.011761135,0
+PXI.US,D,20140108,000000,48.2517,48.2517,47.5813,47.8294,18207.375734251,0
+PXI.US,D,20140109,000000,47.9771,48.0155,47.5361,47.8392,36776.42013056,0
+PXI.US,D,20140110,000000,47.9357,48.0391,47.7743,48.0233,20286.970541081,0
+PXI.US,D,20140113,000000,48.1651,48.1651,47.0163,47.1758,48455.473330032,0
+PXI.US,D,20140114,000000,47.2978,47.8028,47.2978,47.793,50296.326182976,0
+PXI.US,D,20140115,000000,47.8117,47.9082,47.5115,47.6247,19963.906960929,0
+PXI.US,D,20140116,000000,47.5361,47.7133,47.3736,47.6247,12954.036825546,0
+PXI.US,D,20140117,000000,47.7369,47.917,47.5548,47.6601,25777.019557257,0
+PXI.US,D,20140121,000000,48.0155,48.2172,47.793,48.0843,22399.074890568,0
+PXI.US,D,20140122,000000,48.2339,48.3649,47.9968,48.3649,14019.740270766,0
+PXI.US,D,20140123,000000,48.1227,48.1306,47.5449,47.7644,16966.933497251,0
+PXI.US,D,20140124,000000,47.5193,47.5193,46.5153,46.6807,29301.257165901,0
+PXI.US,D,20140127,000000,46.8844,46.8844,45.8794,46.5153,35489.24542599,0
+PXI.US,D,20140128,000000,46.3893,46.7949,46.347,46.6807,19633.73191832,0
+PXI.US,D,20140129,000000,46.4976,46.911,46.0911,46.5833,20635.432201435,0
+PXI.US,D,20140130,000000,46.7851,46.9563,46.5399,46.7506,24576.198325369,0
+PXI.US,D,20140131,000000,46.3028,46.8913,46.3028,46.6226,17287.965230987,0
+PXI.US,D,20140203,000000,46.3549,46.5232,45.3577,45.3854,71596.172162461,0
+PXI.US,D,20140204,000000,45.4906,45.8696,45.2889,45.8263,18908.36274779,0
+PXI.US,D,20140205,000000,45.4188,45.781,45.1894,45.3243,19384.830732354,0
+PXI.US,D,20140206,000000,45.2721,45.9838,45.2721,45.9838,15987.583524713,0
+PXI.US,D,20140207,000000,46.1619,46.3637,45.8627,46.2732,20951.384319131,0
+PXI.US,D,20140210,000000,46.3126,46.3126,45.8066,45.8696,35224.089468695,0
+PXI.US,D,20140211,000000,45.8794,46.9741,45.8794,46.8215,29168.171225649,0
+PXI.US,D,20140212,000000,47.0163,47.2093,46.7673,46.7762,15205.322654533,0
+PXI.US,D,20140213,000000,46.5833,47.3165,46.4445,47.2477,16631.678838602,0
+PXI.US,D,20140214,000000,47.3736,47.6679,47.2733,47.6247,24556.895784417,0
+PXI.US,D,20140218,000000,47.6335,48.0755,47.6158,47.9514,42480.828943628,0
+PXI.US,D,20140219,000000,47.8727,47.9446,47.5893,47.5893,144193.02868482,0
+PXI.US,D,20140220,000000,47.4219,48.0391,47.4219,48.0056,158465.73383439,0
+PXI.US,D,20140221,000000,48.0755,48.0942,47.8028,47.8028,21867.74705277,0
+PXI.US,D,20140224,000000,47.8028,49.1888,47.8028,48.9319,36285.729221083,0
+PXI.US,D,20140225,000000,48.9781,49.0381,48.5519,48.9781,26240.280540117,0
+PXI.US,D,20140226,000000,49.0125,49.0746,48.4968,48.607,12316.037050906,0
+PXI.US,D,20140227,000000,48.5519,48.5519,48.0391,48.4721,46931.588517992,0
+PXI.US,D,20140228,000000,48.6149,49.0658,48.6149,48.9053,20721.785674116,0
+PXI.US,D,20140303,000000,48.8226,49.1257,48.481,48.5234,29140.741299033,0
+PXI.US,D,20140304,000000,48.9693,49.4595,48.9693,49.3994,24820.019895296,0
+PXI.US,D,20140305,000000,49.4358,49.4772,49.0658,49.2222,15608.64416812,0
+PXI.US,D,20140306,000000,49.2065,49.8059,49.2065,49.7685,20898.556312314,0
+PXI.US,D,20140307,000000,49.674,49.869,49.3463,49.6277,45666.764124,0
+PXI.US,D,20140310,000000,49.5736,49.5736,49.1967,49.4259,23969.692170178,0
+PXI.US,D,20140311,000000,49.6464,49.6464,48.7301,48.8875,13838.905939737,0
+PXI.US,D,20140312,000000,48.5608,49.0825,48.4544,49.0825,14114.221129113,0
+PXI.US,D,20140313,000000,49.0381,49.0381,48.2084,48.4889,30437.059312474,0
+PXI.US,D,20140314,000000,48.4544,49.0125,48.4544,49.0125,12255.081658424,0
+PXI.US,D,20140317,000000,49.1523,49.4259,49.0204,49.2311,25079.080313342,0
+PXI.US,D,20140318,000000,49.3718,50.1918,49.3718,50.1485,79533.580186771,0
+PXI.US,D,20140319,000000,50.0599,50.1318,49.611,49.7399,12748.820337525,0
+PXI.US,D,20140320,000000,49.6012,50.2912,49.4082,50.1416,16450.844507574,0
+PXI.US,D,20140321,000000,50.4309,50.6348,50.1839,50.2361,14564.275110268,0
+PXI.US,D,20140324,000000,50.5097,50.6348,49.7311,49.7586,146091.78916063,0
+PXI.US,D,20140325,000000,50.0992,50.4309,50.0992,50.3935,13596.100293019,0
+PXI.US,D,20140326,000000,50.6535,50.6977,49.8857,49.9034,10882.56940438,0
+PXI.US,D,20140327,000000,49.8955,50.366,49.7882,50.2991,7138.8923828023,0
+PXI.US,D,20140328,000000,50.5984,50.9743,50.4034,50.9379,14789.81006245,0
+PXI.US,D,20140331,000000,51.2894,51.2894,50.7302,51.0845,32986.010641413,0
+PXI.US,D,20140401,000000,51.3385,51.6643,51.0767,51.6643,63906.649400907,0
+PXI.US,D,20140402,000000,51.4625,51.8199,51.4193,51.8199,31790.269025566,0
+PXI.US,D,20140403,000000,51.684,51.939,51.5807,51.5895,29916.906629965,0
+PXI.US,D,20140404,000000,51.8799,52.1348,50.9556,51.1181,14090.854895328,0
+PXI.US,D,20140407,000000,50.9645,51.0845,49.4447,49.8503,95211.307133037,0
+PXI.US,D,20140408,000000,50.1416,50.872,50.0343,50.872,73284.6365342,0
+PXI.US,D,20140409,000000,51.3946,51.8199,50.8631,51.8199,19144.056932052,0
+PXI.US,D,20140410,000000,51.8199,51.8799,50.5373,50.8453,19752.59493366,0
+PXI.US,D,20140411,000000,50.3424,51.1525,50.3424,50.5787,9385.0985957489,0
+PXI.US,D,20140414,000000,51.058,51.7194,50.7657,51.1722,13081.027226549,0
+PXI.US,D,20140415,000000,51.1722,51.9134,50.9556,51.8553,24696.077263916,0
+PXI.US,D,20140416,000000,52.3199,52.7422,52.1417,52.7422,27359.827915362,0
+PXI.US,D,20140417,000000,52.9469,53.3141,52.631,53.1753,40508.92199685,0
+PXI.US,D,20140421,000000,53.2796,53.7038,53.1153,53.696,36552.917024794,0
+PXI.US,D,20140422,000000,53.82,53.9175,53.324,53.7295,87713.793857801,0
+PXI.US,D,20140423,000000,54.0562,54.2895,53.6871,54.015,28922.317809307,0
+PXI.US,D,20140424,000000,54.1282,54.446,53.3505,53.7295,24420.762074541,0
+PXI.US,D,20140425,000000,53.512,53.512,52.4163,52.5926,37625.73193247,0
+PXI.US,D,20140428,000000,52.8652,53.0896,51.8002,52.6989,120080.09134232,0
+PXI.US,D,20140429,000000,52.8051,53.4933,52.8051,52.9725,144441.92987079,0
+PXI.US,D,20140430,000000,52.752,53.2796,52.4685,53.2796,42286.787610896,0
+PXI.US,D,20140501,000000,52.9725,53.4499,52.5118,52.6811,65806.425799917,0
+PXI.US,D,20140502,000000,52.7697,53.5287,52.7697,53.2373,15289.644280799,0
+PXI.US,D,20140505,000000,52.9026,53.4676,52.6565,53.3879,26448.544797763,0
+PXI.US,D,20140506,000000,53.5454,53.6232,53.1153,53.1153,14926.959695534,0
+PXI.US,D,20140507,000000,53.4499,53.6694,52.4872,53.633,37792.343338586,0
+PXI.US,D,20140508,000000,52.937,53.2884,51.8101,51.8101,40770.014261312,0
+PXI.US,D,20140509,000000,51.684,51.7017,51.1358,51.4714,42917.67592308,0
+PXI.US,D,20140512,000000,51.562,51.9478,51.4989,51.939,133645.71393909,0
+PXI.US,D,20140513,000000,52.063,52.2579,51.8376,52.1073,16847.054558704,0
+PXI.US,D,20140514,000000,52.2303,52.4341,51.9301,52.0089,8879.1688381517,0
+PXI.US,D,20140515,000000,52.0984,52.0984,50.4221,51.4527,31029.342542754,0
+PXI.US,D,20140516,000000,51.2894,51.2894,50.7302,51.2332,45569.235496029,0
+PXI.US,D,20140519,000000,51.3218,51.9832,51.1722,51.6643,36675.843732965,0
+PXI.US,D,20140520,000000,51.6643,51.6643,51.2982,51.4527,124324.61850545,0
+PXI.US,D,20140521,000000,51.9134,52.2746,51.6929,52.2303,11578.476801878,0
+PXI.US,D,20140522,000000,52.3366,52.9115,52.3366,52.4508,26405.876023025,0
+PXI.US,D,20140523,000000,52.5581,52.5581,52.1792,52.187,14593.7368833,0
+PXI.US,D,20140527,000000,52.4508,52.6113,52.1515,52.5049,7363.4114117762,0
+PXI.US,D,20140528,000000,52.5581,53.0985,52.187,52.9981,16915.121413641,0
+PXI.US,D,20140529,000000,53.1221,53.8821,52.7156,53.8821,34939.630970448,0
+PXI.US,D,20140530,000000,53.7747,53.8544,53.4676,53.8544,26486.133956459,0
+PXI.US,D,20140602,000000,54.0494,54.1636,53.3781,53.7747,35102.178683732,0
+PXI.US,D,20140603,000000,53.757,54.0337,53.5739,54.006,48039.960737949,0
+PXI.US,D,20140604,000000,53.9175,54.0818,53.6871,54.0739,111513.82685224,0
+PXI.US,D,20140605,000000,53.9775,54.516,53.7659,54.3909,84465.887361741,0
+PXI.US,D,20140606,000000,54.4283,54.9382,54.3407,54.7472,45911.601617134,0
+PXI.US,D,20140609,000000,54.9835,55.4077,54.7,54.9579,39815.046445767,0
+PXI.US,D,20140610,000000,54.9579,54.9579,54.3909,54.5327,34109.621709491,0
+PXI.US,D,20140611,000000,54.3574,55.0731,54.261,54.9579,17530.770877705,0
+PXI.US,D,20140612,000000,55.1883,55.6371,55.1164,55.3693,63999.098412838,0
+PXI.US,D,20140613,000000,55.7257,55.9718,55.1164,55.9718,33096.746271088,0
+PXI.US,D,20140616,000000,56.5397,56.8468,56.3675,56.7583,43484.561073159,0
+PXI.US,D,20140617,000000,56.8202,56.9964,56.4107,56.7838,35213.930236615,0
+PXI.US,D,20140618,000000,56.8379,57.3646,56.7287,57.3646,48571.288575748,0
+PXI.US,D,20140619,000000,57.4266,58.1412,57.2425,58.1412,43724.318950253,0
+PXI.US,D,20140620,000000,58.1166,58.3834,57.8627,58.275,29079.785906551,0
+PXI.US,D,20140623,000000,58.3745,58.7003,58.3204,58.4897,42000.297266232,0
+PXI.US,D,20140624,000000,58.4897,58.5369,56.4994,56.5289,173849.85897354,0
+PXI.US,D,20140625,000000,56.084,57.1156,55.8507,57.081,77744.539417437,0
+PXI.US,D,20140626,000000,57.0388,57.2878,56.6677,57.2513,23352.010859697,0
+PXI.US,D,20140627,000000,57.1628,57.3922,57.0643,57.3646,25133.940166576,0
+PXI.US,D,20140630,000000,57.1628,57.7386,57.1628,57.7111,60231.039234268,0
+PXI.US,D,20140701,000000,57.9827,57.9827,57.5506,57.7386,68080.061939481,0
+PXI.US,D,20140702,000000,57.7199,57.8085,57.3361,57.3833,54689.178134483,0
+PXI.US,D,20140703,000000,57.5064,58.0841,57.1441,57.5319,7903.8825584463,0
+PXI.US,D,20140707,000000,57.5506,57.5979,56.5368,56.5545,31075.059087115,0
+PXI.US,D,20140708,000000,56.5693,56.8695,55.8054,56.3645,17285.933384571,0
+PXI.US,D,20140709,000000,56.6677,56.9698,56.3733,56.897,28993.432433869,0
+PXI.US,D,20140710,000000,56.084,56.7257,55.7542,56.4246,23007.612892176,0
+PXI.US,D,20140711,000000,56.3901,56.4629,55.7129,55.8802,15775.255574235,0
+PXI.US,D,20140714,000000,56.6194,56.7002,56.205,56.5693,22109.536776281,0
+PXI.US,D,20140715,000000,56.5466,56.5466,55.2414,55.5868,18593.426553301,0
+PXI.US,D,20140716,000000,55.8507,56.6834,55.8241,56.6677,55133.136576391,0
+PXI.US,D,20140717,000000,56.7002,57.0388,55.5868,55.6223,20507.425877223,0
+PXI.US,D,20140718,000000,55.7641,56.4994,55.7207,56.2858,25022.188613693,0
+PXI.US,D,20140721,000000,56.1972,56.4442,55.8802,56.3389,21190.126273017,0
+PXI.US,D,20140722,000000,56.6381,57.0211,56.4728,56.9787,18743.783188089,0
+PXI.US,D,20140723,000000,56.9521,57.3646,56.587,57.2957,24646.297026723,0
+PXI.US,D,20140724,000000,57.5221,57.774,57.153,57.3301,25891.818879763,0
+PXI.US,D,20140725,000000,57.0555,57.3646,56.6293,56.708,15826.051734637,0
+PXI.US,D,20140728,000000,56.648,56.7818,55.8802,56.1696,24733.666422613,0
+PXI.US,D,20140729,000000,56.2149,56.5781,56.1085,56.3015,17985.904474902,0
+PXI.US,D,20140730,000000,56.519,56.7553,55.6223,55.7207,15928.659978648,0
+PXI.US,D,20140731,000000,55.3103,55.4018,53.9569,54.2078,40193.985802361,0
+PXI.US,D,20140801,000000,53.8791,54.0976,52.7649,53.3741,43974.236059427,0
+PXI.US,D,20140804,000000,53.5325,54.9776,53.3367,54.887,84474.014747405,0
+PXI.US,D,20140805,000000,54.8624,54.8624,53.0276,53.5325,22666.26269428,0
+PXI.US,D,20140806,000000,53.3367,54.4086,53.0198,53.7629,27706.257729299,0
+PXI.US,D,20140807,000000,53.7196,54.013,52.9312,53.3278,30230.826901245,0
+PXI.US,D,20140808,000000,53.5868,54.5071,53.4203,54.4086,25196.927405474,0
+PXI.US,D,20140811,000000,54.7,55.1646,54.5425,54.5425,46379.942216035,0
+PXI.US,D,20140812,000000,54.5868,54.6045,53.5868,53.8515,113067.17343731,0
+PXI.US,D,20140813,000000,54.3476,54.4086,54.0041,54.1704,42523.497718365,0
+PXI.US,D,20140814,000000,54.2147,54.2147,53.3367,53.446,14145.714748562,0
+PXI.US,D,20140815,000000,53.5257,54.26,53.5257,54.2502,24952.089912339,0
+PXI.US,D,20140818,000000,54.6666,54.6666,54.013,54.5425,14164.001366306,0
+PXI.US,D,20140819,000000,54.8437,55.2876,54.6921,54.9923,16535.166133839,0
+PXI.US,D,20140820,000000,54.9392,55.1813,54.5071,55.1085,16750.541853941,0
+PXI.US,D,20140821,000000,55.2079,55.327,54.5228,55.2955,38938.30471724,0
+PXI.US,D,20140822,000000,55.1548,55.2217,54.7649,55.1272,17750.210290639,0
+PXI.US,D,20140825,000000,55.2679,56.1775,55.2679,56.084,88968.459019714,0
+PXI.US,D,20140826,000000,56.4157,56.836,56.1529,56.4728,23365.217861402,0
+PXI.US,D,20140827,000000,56.4344,56.6745,56.205,56.4157,12336.355515066,0
+PXI.US,D,20140828,000000,56.1529,56.5958,56.1529,56.4994,10561.537670643,0
+PXI.US,D,20140829,000000,56.6834,57.464,56.6047,57.4551,21541.635702995,0
+PXI.US,D,20140902,000000,57.3548,57.3548,56.4816,56.6923,56100.295470432,0
+PXI.US,D,20140903,000000,57.2691,57.2691,56.708,56.8005,16081.048459852,0
+PXI.US,D,20140904,000000,57.0388,57.0388,55.1548,55.4531,37017.193930862,0
+PXI.US,D,20140905,000000,55.514,55.9491,55.1646,55.9157,19695.70323401,0
+PXI.US,D,20140908,000000,55.7641,55.7877,54.5071,54.9314,19561.601370551,0
+PXI.US,D,20140909,000000,54.9835,55.1813,53.9243,54.2413,23385.536325562,0
+PXI.US,D,20140910,000000,54.0799,54.3899,53.4804,54.3899,34625.710699168,0
+PXI.US,D,20140911,000000,54.0395,54.6921,53.5415,54.6489,26308.347395054,0
+PXI.US,D,20140912,000000,54.2787,54.5425,53.2678,53.4804,18154.547727434,0
+PXI.US,D,20140915,000000,53.2934,53.8988,52.9509,53.7019,22546.383755733,0
+PXI.US,D,20140916,000000,53.818,55.1085,53.8082,54.6489,49039.629174648,0
+PXI.US,D,20140917,000000,54.7285,55.0583,54.4273,54.5966,17549.05749545,0
+PXI.US,D,20140918,000000,54.5868,54.6301,53.6841,53.8988,23023.867663505,0
+PXI.US,D,20140919,000000,53.9873,54.1813,53.3662,53.5335,22498.635364955,0
+PXI.US,D,20140922,000000,53.3101,53.3101,51.6201,51.871,158851.78465345,0
+PXI.US,D,20140923,000000,51.8278,52.561,51.7185,51.8789,35343.968407242,0
+PXI.US,D,20140924,000000,51.7707,52.7275,51.054,52.4705,49739.600264978,0
+PXI.US,D,20140925,000000,52.3308,52.3308,51.3829,51.5236,18334.366135254,0
+PXI.US,D,20140926,000000,51.56,52.3986,51.4605,52.1525,15740.714185163,0
+PXI.US,D,20140929,000000,51.4882,52.5423,51.4882,52.5423,17746.146597807,0
+PXI.US,D,20140930,000000,52.1525,52.5148,50.9428,51.3109,38924.081792328,0
+PXI.US,D,20141001,000000,51.1495,51.6269,49.6819,50.1002,53680.366388913,0
+PXI.US,D,20141002,000000,49.7311,49.8316,48.0775,49.6189,143675.92377194,0
+PXI.US,D,20141003,000000,49.9044,49.9044,48.8482,49.1681,119317.13301309,0
+PXI.US,D,20141006,000000,49.3708,49.5549,48.3521,48.8836,132794.37029077,0
+PXI.US,D,20141007,000000,48.4751,49.1229,47.9003,47.9003,31204.081334534,0
+PXI.US,D,20141008,000000,47.6876,48.291,46.2604,48.2546,88495.038804773,0
+PXI.US,D,20141009,000000,48.0322,48.041,45.7377,45.7475,75752.314006496,0
+PXI.US,D,20141010,000000,45.5369,45.9779,44.0132,44.6757,91959.336944144,0
+PXI.US,D,20141013,000000,44.5526,45.1087,42.1676,42.1765,79997.85709284,0
+PXI.US,D,20141014,000000,42.4431,43.1351,41.132,41.2797,58369.867917163,0
+PXI.US,D,20141015,000000,40.7866,42.5396,39.8652,42.5396,118528.77660366,0
+PXI.US,D,20141016,000000,41.4077,44.6323,41.1606,44.1166,91728.722375922,0
+PXI.US,D,20141017,000000,45.7377,45.8076,43.7287,44.1874,54320.39800997,0
+PXI.US,D,20141020,000000,44.023,45.0477,43.9393,45.0477,31986.342204714,0
+PXI.US,D,20141021,000000,45.6482,46.6945,45.6482,46.6768,25523.03875525,0
+PXI.US,D,20141022,000000,47.0065,47.2713,45.0752,45.1087,41305.405791942,0
+PXI.US,D,20141023,000000,45.6482,46.8264,45.6265,46.2102,28540.330683089,0
+PXI.US,D,20141024,000000,46.3677,46.3677,45.3577,45.9867,55468.39123504,0
+PXI.US,D,20141027,000000,45.2052,45.2052,43.8173,44.3832,55959.082144517,0
+PXI.US,D,20141028,000000,44.5348,46.0035,44.152,45.9415,22250.750102197,0
+PXI.US,D,20141029,000000,46.3509,47.1472,45.968,46.4307,41810.319626331,0
+PXI.US,D,20141030,000000,46.2003,46.5281,45.6482,46.0478,32755.396073191,0
+PXI.US,D,20141031,000000,46.2181,47.1649,45.4188,47.1472,56829.728333795,0
+PXI.US,D,20141103,000000,47.2162,48.041,46.3342,46.4494,23109.205212979,0
+PXI.US,D,20141104,000000,45.5369,45.8362,44.3046,44.5615,57915.750243175,0
+PXI.US,D,20141105,000000,44.9148,45.8971,44.6225,45.4444,50720.982083931,0
+PXI.US,D,20141106,000000,45.2248,45.9493,44.8273,45.9493,35224.089468695,0
+PXI.US,D,20141107,000000,46.2771,47.226,46.0576,46.8983,26102.114983826,0
+PXI.US,D,20141110,000000,47.2713,47.6679,46.0123,46.0941,43632.885861531,0
+PXI.US,D,20141111,000000,46.0941,46.5626,45.7377,46.3766,18212.455350291,0
+PXI.US,D,20141112,000000,46.0212,46.6768,45.8647,46.0478,29911.827013925,0
+PXI.US,D,20141113,000000,45.846,45.846,44.3744,44.8528,108924.23859498,0
+PXI.US,D,20141114,000000,45.1796,45.8971,44.9512,45.8362,28253.840338425,0
+PXI.US,D,20141117,000000,45.5369,45.5369,44.7642,45.029,61009.236411617,0
+PXI.US,D,20141118,000000,45.5802,45.6314,44.8174,45.3755,100910.63633007,0
+PXI.US,D,20141119,000000,45.4188,45.782,45.0034,45.6088,58149.412581021,0
+PXI.US,D,20141120,000000,45.72,46.7831,45.5458,46.7644,21786.473196129,0
+PXI.US,D,20141121,000000,47.6611,48.3422,47.2713,47.5991,75600.941448501,0
+PXI.US,D,20141124,000000,47.4751,47.4751,46.7732,47.0695,24739.761961862,0
+PXI.US,D,20141125,000000,47.1827,47.3254,46.1393,46.2525,109660.7829208,0
+PXI.US,D,20141126,000000,46.0763,46.2682,45.3243,45.3854,22915.163880246,0
+PXI.US,D,20141128,000000,42.9658,43.0977,40.5739,40.6449,110193.1266818,0
+PXI.US,D,20141201,000000,40.006,40.5896,39.0522,39.8308,150231.67623333,0
+PXI.US,D,20141202,000000,39.3405,40.9824,39.3405,40.2294,62785.070179247,0
+PXI.US,D,20141203,000000,40.4824,41.5287,40.3544,40.9726,71635.793167574,0
+PXI.US,D,20141204,000000,40.627,40.8141,40.0699,40.4568,57215.779152845,0
+PXI.US,D,20141205,000000,40.3347,40.6182,39.5817,39.6418,41515.701896003,0
+PXI.US,D,20141208,000000,39.0522,39.131,37.2066,37.2685,86290.485443356,0
+PXI.US,D,20141209,000000,37.0234,38.5737,36.7016,38.5363,136069.70671345,0
+PXI.US,D,20141210,000000,37.8346,37.8346,36.5608,36.8256,73398.419933499,0
+PXI.US,D,20141211,000000,36.9496,37.6859,36.5421,36.5874,68687.584017881,0
+PXI.US,D,20141212,000000,36.0401,36.8994,35.5302,36.2074,97093.81283751,0
+PXI.US,D,20141215,000000,36.4368,36.7114,35.4348,35.5952,48148.664521209,0
+PXI.US,D,20141216,000000,35.2684,37.3503,35.0017,36.171,135423.57955315,0
+PXI.US,D,20141217,000000,36.2261,38.6978,36.2261,38.2263,114933.42437046,0
+PXI.US,D,20141218,000000,39.6694,40.1821,37.8286,38.9183,85914.593856386,0
+PXI.US,D,20141219,000000,39.2362,40.4342,39.0896,40.381,67799.667134065,0
+PXI.US,D,20141222,000000,40.2107,40.2107,39.3721,39.9282,89310.825140819,0
+PXI.US,D,20141223,000000,40.1821,40.6477,39.9006,40.5916,77668.345176835,0
+PXI.US,D,20141224,000000,39.9617,40.4578,39.6654,40.3357,22291.387030518,0
+PXI.US,D,20141226,000000,40.7639,40.8978,40.0956,40.381,30017.483027559,0
+PXI.US,D,20141229,000000,40.512,41.0395,40.1664,40.5582,45815.088912371,0
+PXI.US,D,20141230,000000,40.2294,40.6674,39.9883,40.2107,128405.5820321,0
+PXI.US,D,20141231,000000,39.9519,40.4499,39.3996,39.9282,65462.027832396,0
+PXI.US,D,20150102,000000,40.0138,40.3456,39.5345,40.1821,42715.507204682,0
+PXI.US,D,20150105,000000,39.3199,39.5345,38.1899,38.3936,116604.61804765,0
+PXI.US,D,20150106,000000,38.3109,38.5452,37.3335,37.6348,57288.925623823,0
+PXI.US,D,20150107,000000,38.2046,38.4203,37.3582,37.6348,42378.220699618,0
+PXI.US,D,20150108,000000,37.9034,38.7569,37.866,38.6083,43499.799921279,0
+PXI.US,D,20150109,000000,38.6338,38.6889,37.8463,38.3208,36144.515895167,0
+PXI.US,D,20150112,000000,37.8238,37.8238,36.7882,36.9319,36690.066657877,0
+PXI.US,D,20150113,000000,37.0944,37.3503,36.1927,36.5668,43737.525951958,0
+PXI.US,D,20150114,000000,36.0785,36.8975,35.6395,36.7961,62705.828169021,0
+PXI.US,D,20150115,000000,37.3148,37.3424,36.3521,36.359,46520.139618742,0
+PXI.US,D,20150116,000000,36.4693,37.742,36.4693,37.7086,72843.725861917,0
+PXI.US,D,20150120,000000,37.5284,37.7892,37.0313,37.7892,24738.746038654,0
+PXI.US,D,20150121,000000,37.8936,38.6712,37.8749,38.554,26145.79968177,0
+PXI.US,D,20150122,000000,38.8563,38.8907,38.1623,38.8907,44467.974738529,0
+PXI.US,D,20150123,000000,38.7913,39.3199,38.5639,38.8642,36590.506183491,0
+PXI.US,D,20150126,000000,39.0275,39.6133,38.811,39.5443,163250.73214419,0
+PXI.US,D,20150127,000000,39.3445,39.8829,39.2038,39.6654,84902.734341192,0
+PXI.US,D,20150128,000000,39.4804,39.4804,38.1702,38.2854,70439.035628519,0
+PXI.US,D,20150129,000000,38.5353,38.5452,37.4034,38.3109,19221.267095862,0
+PXI.US,D,20150130,000000,38.1623,39.3357,37.8936,38.9911,22370.629040744,0
+PXI.US,D,20150202,000000,39.5866,40.1566,39.124,40.131,22601.243608966,0
+PXI.US,D,20150203,000000,40.63,41.2945,40.5395,41.1025,62572.742228769,0
+PXI.US,D,20150204,000000,40.8082,40.8082,39.8632,40.2806,79875.946307877,0
+PXI.US,D,20150205,000000,40.9676,41.1291,40.5582,41.0041,24151.542424415,0
+PXI.US,D,20150206,000000,41.261,41.3791,40.8506,41.1192,52863.564129659,0
+PXI.US,D,20150209,000000,41.389,41.4756,40.8978,40.9578,28595.190536322,0
+PXI.US,D,20150210,000000,40.9578,41.0297,40.2629,40.9863,42499.115561373,0
+PXI.US,D,20150211,000000,40.4076,40.9431,40.1477,40.701,28917.238193267,0
+PXI.US,D,20150212,000000,41.1843,41.4057,40.9254,41.1291,25887.755186932,0
+PXI.US,D,20150213,000000,41.9314,42.1252,41.5641,42.1252,26443.465181722,0
+PXI.US,D,20150217,000000,41.9943,42.4373,41.5898,42.3221,29346.973710262,0
+PXI.US,D,20150218,000000,41.5898,42.3221,41.5898,42.1606,28090.276701933,0
+PXI.US,D,20150219,000000,41.2354,42.4284,41.2354,42.27,16683.490922212,0
+PXI.US,D,20150220,000000,41.8506,42.205,41.7886,42.0022,17844.691148985,0
+PXI.US,D,20150223,000000,41.574,42.456,41.5366,42.0386,26156.974837058,0
+PXI.US,D,20150224,000000,42.2424,42.4117,41.8339,42.1351,40857.383657202,0
+PXI.US,D,20150225,000000,42.3221,42.643,42.0544,42.5701,68235.498190308,0
+PXI.US,D,20150226,000000,42.5101,42.6617,42.0643,42.2975,21093.613568255,0
+PXI.US,D,20150227,000000,42.3634,42.4825,42.2424,42.2601,5344.7719974275,0
+PXI.US,D,20150302,000000,42.1351,42.1351,41.4057,41.825,28955.843275172,0
+PXI.US,D,20150303,000000,42.1055,42.392,41.8585,42.1606,55106.722572982,0
+PXI.US,D,20150304,000000,41.9855,42.1154,41.5553,42.082,20650.671049555,0
+PXI.US,D,20150305,000000,41.8339,42.1439,41.8339,41.9855,18067.178331544,0
+PXI.US,D,20150306,000000,41.6892,41.7611,41.0936,41.2088,12796.568728302,0
+PXI.US,D,20150309,000000,41.2088,41.7276,40.8978,40.8978,23119.364445059,0
+PXI.US,D,20150310,000000,40.3269,40.6103,40.1821,40.2382,25587.041917355,0
+PXI.US,D,20150311,000000,40.1566,40.4578,40.0138,40.381,12796.568728302,0
+PXI.US,D,20150312,000000,40.5582,40.5916,40.1143,40.131,44445.624427952,0
+PXI.US,D,20150313,000000,39.8288,39.9883,39.5079,39.9883,19754.626780076,0
+PXI.US,D,20150316,000000,39.7461,40.5916,39.5955,40.5838,41866.195402773,0
+PXI.US,D,20150317,000000,40.4499,40.6763,40.1399,40.5671,20650.671049555,0
+PXI.US,D,20150318,000000,40.4076,42.1439,40.3456,41.8506,11000.416496511,0
+PXI.US,D,20150319,000000,41.3112,41.4234,41.1291,41.4057,17174.181831689,0
+PXI.US,D,20150320,000000,41.6646,42.0464,41.6646,41.9314,139903.80090053,0
+PXI.US,D,20150323,000000,42.0396,42.2335,41.5267,41.5267,26432.290026434,0
+PXI.US,D,20150324,000000,41.6557,41.6557,41.2846,41.4224,19375.687423482,0
+PXI.US,D,20150325,000000,41.512,42.2335,41.512,41.9501,14336.70831167,0
+PXI.US,D,20150326,000000,42.4215,42.4756,41.9688,42.1616,62045.478083804,0
+PXI.US,D,20150327,000000,42.0464,42.074,41.7611,41.8585,57228.98615455,0
+PXI.US,D,20150330,000000,42.0553,42.7286,42.0553,42.7089,44797.133857929,0
+PXI.US,D,20150331,000000,42.3142,42.7,42.2522,42.2522,12530.396847799,0
+PXI.US,D,20150401,000000,42.4294,43.1814,42.4294,42.7867,30236.922440493,0
+PXI.US,D,20150402,000000,42.8024,43.205,42.4934,42.7286,74478.346303632,0
+PXI.US,D,20150406,000000,42.8605,43.645,42.7955,43.456,58238.813823328,0
+PXI.US,D,20150407,000000,43.4393,43.7002,43.1814,43.1814,38421.199804355,0
+PXI.US,D,20150408,000000,43.5555,43.5555,42.772,42.8408,38750.358923756,0
+PXI.US,D,20150409,000000,42.9915,43.4934,42.9915,43.4934,112235.13232994,0
+PXI.US,D,20150410,000000,43.6017,43.7267,43.3783,43.6017,27773.308661029,0
+PXI.US,D,20150413,000000,43.2316,43.8153,42.8221,42.8703,70553.834951025,0
+PXI.US,D,20150414,000000,43.4481,43.77,43.205,43.6735,24076.36410702,0
+PXI.US,D,20150415,000000,43.9767,44.778,43.8389,44.6904,94423.966646817,0
+PXI.US,D,20150416,000000,44.5919,45.0555,44.341,44.6274,34238.64395691,0
+PXI.US,D,20150417,000000,44.6451,44.6451,43.7523,44.089,23070.600131074,0
+PXI.US,D,20150420,000000,44.0792,44.6904,44.0792,44.2967,43316.933743834,0
+PXI.US,D,20150421,000000,44.5752,44.5752,43.6106,43.7799,16662.156534843,0
+PXI.US,D,20150422,000000,44.0545,44.3675,43.6017,44.2445,16864.32525324,0
+PXI.US,D,20150423,000000,44.2258,44.7081,44.2258,44.4118,61485.704396181,0
+PXI.US,D,20150424,000000,44.4029,44.4118,43.9767,44.271,41606.119061518,0
+PXI.US,D,20150427,000000,44.5309,44.5309,43.895,43.9856,24303.930905619,0
+PXI.US,D,20150428,000000,44.1273,44.3233,43.8478,44.1176,39921.718382609,0
+PXI.US,D,20150429,000000,44.0643,44.7337,43.8862,44.6186,39199.396981703,0
+PXI.US,D,20150430,000000,44.6451,44.7179,43.9856,44.2533,23070.600131074,0
+PXI.US,D,20150501,000000,44.4216,44.5309,44.0792,44.4216,13102.361613918,0
+PXI.US,D,20150504,000000,44.459,44.5919,43.7799,44.1598,41099.173380712,0
+PXI.US,D,20150505,000000,44.5752,44.6717,43.3222,43.3222,79516.309492235,0
+PXI.US,D,20150506,000000,43.7336,43.7976,42.7374,42.9481,33241.007366628,0
+PXI.US,D,20150507,000000,42.7543,42.8506,42.1616,42.5633,40402.250060006,0
+PXI.US,D,20150508,000000,42.7543,43.1086,42.1882,43.0298,23857.940617295,0
+PXI.US,D,20150511,000000,42.8309,43.1883,42.198,42.3142,18031.621019262,0
+PXI.US,D,20150512,000000,42.1793,42.6194,42.1262,42.5199,14047.170197382,0
+PXI.US,D,20150513,000000,42.957,42.9747,42.2896,42.5032,174294.83333865,0
+PXI.US,D,20150514,000000,42.5446,42.897,42.4137,42.4215,15117.953258643,0
+PXI.US,D,20150515,000000,42.3398,42.7089,41.9688,42.6017,8001.4111864168,0
+PXI.US,D,20150518,000000,42.5721,43.0653,42.5121,43.0653,13037.342528605,0
+PXI.US,D,20150519,000000,42.6017,42.7,42.2335,42.4215,13222.240552465,0
+PXI.US,D,20150520,000000,42.4038,42.4668,42.1262,42.4137,69938.185486961,0
+PXI.US,D,20150521,000000,42.7,42.9747,42.5367,42.9393,23741.109448371,0
+PXI.US,D,20150522,000000,42.7089,42.8802,42.6351,42.7955,7953.6627956396,0
+PXI.US,D,20150526,000000,42.4845,42.4845,41.8417,41.9865,89661.318647588,0
+PXI.US,D,20150527,000000,42.0651,42.1616,41.7699,42.013,39533.635717144,0
+PXI.US,D,20150528,000000,41.8781,41.8781,41.4471,41.699,14776.603060745,0
+PXI.US,D,20150529,000000,41.8506,42.074,41.6557,41.8585,15902.245975239,0
+PXI.US,D,20150601,000000,41.8506,41.9766,41.699,41.7521,22070.931694376,0
+PXI.US,D,20150602,000000,41.6557,42.2808,41.6557,42.0464,24447.17607795,0
+PXI.US,D,20150603,000000,41.8841,42.0888,41.5267,41.5553,24303.930905619,0
+PXI.US,D,20150604,000000,41.4135,41.4135,40.8319,40.8387,23183.367607165,0
+PXI.US,D,20150605,000000,41.0562,41.7424,41.0562,41.5366,17583.598884523,0
+PXI.US,D,20150608,000000,41.3948,41.6557,41.1646,41.2245,17695.350437406,0
+PXI.US,D,20150609,000000,41.8073,41.8073,41.2945,41.2945,10674.305146734,0
+PXI.US,D,20150610,000000,41.8781,42.0651,41.7975,41.9766,10316.700177509,0
+PXI.US,D,20150611,000000,41.9127,42.1262,41.8781,41.8781,9140.2611026145,0
+PXI.US,D,20150612,000000,41.3693,41.4382,41.3693,41.388,3136.1549431778,0
+PXI.US,D,20150615,000000,41.0277,41.3948,41.0277,41.2344,5600.7846458502,0
+PXI.US,D,20150616,000000,41.3693,41.6459,41.3102,41.6459,9856.4869642732,0
+PXI.US,D,20150617,000000,42.0464,42.0987,41.2846,41.4559,14108.125589864,0
+PXI.US,D,20150618,000000,41.5809,41.9224,41.5809,41.6183,8287.9015310803,0
+PXI.US,D,20150619,000000,41.4883,41.4883,41.1478,41.1852,10566.617286684,0
+PXI.US,D,20150622,000000,41.4608,41.9304,41.4608,41.8486,36356.843845645,0
+PXI.US,D,20150623,000000,41.7955,42.3083,41.7955,42.2818,10793.168162074,0
+PXI.US,D,20150624,000000,42.1528,42.1705,41.8407,41.9008,4116.5208389234,0
+PXI.US,D,20150625,000000,41.891,41.9304,41.5504,41.5504,4780.9346169728,0
+PXI.US,D,20150626,000000,41.3821,41.5238,41.202,41.4706,12342.451054314,0
+PXI.US,D,20150629,000000,40.8683,41.0572,40.4706,40.4794,129978.23115812,0
+PXI.US,D,20150630,000000,40.7167,40.9943,40.4706,40.9145,12518.205769303,0
+PXI.US,D,20150701,000000,40.9569,40.9569,40.0857,40.1222,40028.390319453,0
+PXI.US,D,20150702,000000,40.2392,40.5158,40.2117,40.2914,10785.040776409,0
+PXI.US,D,20150706,000000,39.6182,40.0217,39.3377,39.4016,31354.437969323,0
+PXI.US,D,20150707,000000,39.3288,39.7717,38.367,39.7717,21682.84902891,0
+PXI.US,D,20150708,000000,39.4557,39.5188,38.3415,38.5757,29907.763321092,0
+PXI.US,D,20150709,000000,39.0069,39.3564,38.9449,39.1063,13786.07793292,0
+PXI.US,D,20150710,000000,39.1506,39.437,39.1506,39.312,9561.8692339455,0
+PXI.US,D,20150713,000000,39.5906,39.8258,39.3288,39.7235,40362.629054893,0
+PXI.US,D,20150714,000000,39.564,40.4706,39.564,40.3574,31422.50482426,0
+PXI.US,D,20150715,000000,39.9706,40.0769,39.0453,39.1772,13160.269236776,0
+PXI.US,D,20150716,000000,39.4459,39.5827,39.2038,39.2933,19348.257496864,0
+PXI.US,D,20150717,000000,39.1772,39.1772,38.6111,38.7795,14676.026663151,0
+PXI.US,D,20150720,000000,38.4911,38.6476,37.7667,37.7667,52480.561080233,0
+PXI.US,D,20150721,000000,38.3316,38.3503,37.6386,37.747,15899.198205615,0
+PXI.US,D,20150722,000000,37.5934,37.7755,37.3335,37.3424,55703.069496094,0
+PXI.US,D,20150723,000000,37.3424,37.5216,36.7488,37.1899,44584.805907451,0
+PXI.US,D,20150724,000000,37.2784,37.2784,36.0136,36.1828,16232.421017847,0
+PXI.US,D,20150727,000000,35.5972,35.9762,35.2281,35.4259,25570.787146027,0
+PXI.US,D,20150728,000000,35.5145,36.5962,35.2566,36.3433,14230.036374827,0
+PXI.US,D,20150729,000000,36.2892,37.243,36.1464,37.2056,16011.965681706,0
+PXI.US,D,20150730,000000,37.0835,37.243,36.6603,36.8945,14453.539480593,0
+PXI.US,D,20150731,000000,36.739,36.9191,36.4161,36.4703,11227.983295109,0
+PXI.US,D,20150803,000000,36.2193,36.2468,35.6424,35.7251,18336.39798167,0
+PXI.US,D,20150804,000000,35.7438,36.2291,35.4515,35.6237,23239.243383606,0
+PXI.US,D,20150805,000000,35.8137,36.6051,35.5057,35.5057,18902.267208541,0
+PXI.US,D,20150806,000000,35.3915,36.5687,35.0775,36.5411,32818.383312089,0
+PXI.US,D,20150807,000000,36.36,36.992,35.7438,35.8403,22459.014359842,0
+PXI.US,D,20150810,000000,35.9309,37.3769,35.8846,37.3601,29578.604201691,0
+PXI.US,D,20150811,000000,36.3984,37.4507,36.3984,37.4418,7349.1884868638,0
+PXI.US,D,20150812,000000,37.3148,38.4123,37.1268,38.3415,12117.93202534,0
+PXI.US,D,20150813,000000,38.0619,38.1082,37.3237,37.4674,21793.584658585,0
+PXI.US,D,20150814,000000,37.4585,37.747,37.2154,37.3335,11785.725136316,0
+PXI.US,D,20150817,000000,37.3148,37.5747,37.0393,37.4418,7228.2936251086,0
+PXI.US,D,20150818,000000,37.3513,37.4507,37.2607,37.4507,5891.3386833458,0
+PXI.US,D,20150819,000000,37.3956,37.3956,36.112,36.4072,36802.834133968,0
+PXI.US,D,20150820,000000,36.238,36.3521,35.4712,35.4712,21572.113399235,0
+PXI.US,D,20150821,000000,35.0775,35.0775,33.8254,33.8893,28799.391101135,0
+PXI.US,D,20150824,000000,31.1914,33.604,29.6804,31.9198,35557.312280928,0
+PXI.US,D,20150825,000000,32.404,32.9444,31.3243,31.3617,50590.943913304,0
+PXI.US,D,20150826,000000,31.9375,31.9453,31.0929,31.8922,27130.229270348,0
+PXI.US,D,20150827,000000,32.5822,33.8893,32.5822,33.7821,15786.430729524,0
+PXI.US,D,20150828,000000,33.725,35.1326,33.725,34.6522,30019.514873975,0
+PXI.US,D,20150831,000000,34.5007,35.5972,33.9593,35.5145,7672.2520670162,0
+PXI.US,D,20150901,000000,34.8609,34.8609,33.7958,33.9868,31691.724474387,0
+PXI.US,D,20150902,000000,34.5095,34.5607,33.3322,34.412,32800.096694344,0
+PXI.US,D,20150903,000000,34.5007,35.3461,34.2566,34.5686,12563.922313664,0
+PXI.US,D,20150904,000000,33.9681,34.0873,33.7437,34.0429,9672.6048636204,0
+PXI.US,D,20150908,000000,34.2624,34.6808,33.8332,34.6237,8336.6658450656,0
+PXI.US,D,20150909,000000,34.7319,35.2104,33.9425,33.9425,12673.642020131,0
+PXI.US,D,20150910,000000,33.9347,34.292,33.8332,34.0873,14337.724234878,0
+PXI.US,D,20150911,000000,33.7821,33.7821,33.1265,33.4759,14785.746369618,0
+PXI.US,D,20150914,000000,33.2978,33.2978,32.7298,32.8794,49145.285188282,0
+PXI.US,D,20150915,000000,32.9897,33.5183,32.9897,33.5025,16790.162859054,0
+PXI.US,D,20150916,000000,33.8529,34.5686,33.8529,34.5686,31691.724474387,0
+PXI.US,D,20150917,000000,34.7408,35.0676,34.5607,34.8255,25138.003859408,0
+PXI.US,D,20150918,000000,34.1453,34.2772,33.6629,33.6846,6517.1473794901,0
+PXI.US,D,20150921,000000,34.2083,34.3067,33.8923,33.8923,19619.508993408,0
+PXI.US,D,20150922,000000,33.3963,33.9297,33.3766,33.6217,25828.831640866,0
+PXI.US,D,20150923,000000,33.8559,33.8559,33.0252,33.1,9184.9617237677,0
+PXI.US,D,20150924,000000,32.844,33.3332,32.4031,33.1796,13519.906052417,0
+PXI.US,D,20150925,000000,33.5399,33.5399,32.6904,32.6904,6319.0423539249,0
+PXI.US,D,20150928,000000,32.6462,32.6462,31.3754,31.4029,16885.659640609,0
+PXI.US,D,20150929,000000,31.5014,31.8597,31.212,31.3665,33587.437180565,0
+PXI.US,D,20150930,000000,31.7022,32.2711,31.5014,32.0595,11085.754045986,0
+PXI.US,D,20151001,000000,32.3509,32.7643,32.2524,32.7003,5318.3579940188,0
+PXI.US,D,20151002,000000,32.2879,34.0567,32.2435,34.0567,21394.32683783,0
+PXI.US,D,20151005,000000,34.4957,35.4505,34.4347,35.3442,11156.868670547,0
+PXI.US,D,20151006,000000,35.6326,36.1307,35.6326,36.1031,6759.9530262084,0
+PXI.US,D,20151007,000000,36.5146,37.0244,35.734,36.2202,22430.568510017,0
+PXI.US,D,20151008,000000,36.4092,37.5265,36.2301,37.4723,24607.691944818,0
+PXI.US,D,20151009,000000,37.5806,37.5806,36.6071,37.0589,9757.9424130947,0
+PXI.US,D,20151012,000000,36.7055,36.7055,35.9496,36.3364,10155.168387433,0
+PXI.US,D,20151013,000000,36.1129,36.5795,35.676,35.6858,31813.63525935,0
+PXI.US,D,20151014,000000,36.0136,36.1474,35.5145,35.9584,7872.3889389975,0
+PXI.US,D,20151015,000000,35.9496,36.6435,35.7251,36.6435,9309.920278355,0
+PXI.US,D,20151016,000000,36.8217,36.8217,36.4181,36.7705,9757.9424130947,0
+PXI.US,D,20151019,000000,36.5707,36.5707,35.4052,35.6573,14485.033100042,0
+PXI.US,D,20151020,000000,35.5775,36.0047,35.3718,35.6326,11417.96093501,0
+PXI.US,D,20151021,000000,35.5775,35.5775,34.8756,34.8756,51770.430757823,0
+PXI.US,D,20151022,000000,35.0932,35.4141,34.8127,35.291,8091.8283519312,0
+PXI.US,D,20151023,000000,35.2733,35.5696,35.0194,35.2162,6873.7364255074,0
+PXI.US,D,20151026,000000,35.2084,35.2084,34.7202,34.7202,16185.688550279,0
+PXI.US,D,20151027,000000,34.287,34.3352,33.8461,34.1906,11085.754045986,0
+PXI.US,D,20151028,000000,34.3539,35.3078,34.1985,35.2448,11971.639083385,0
+PXI.US,D,20151029,000000,35.102,35.8571,35.102,35.5145,6319.0423539249,0
+PXI.US,D,20151030,000000,35.2822,36.0568,34.9741,35.7251,9865.6302731455,0
+PXI.US,D,20151102,000000,35.4338,36.4624,35.4338,36.2803,19200.948631701,0
+PXI.US,D,20151103,000000,36.4259,37.6623,36.4259,37.4369,19747.515317619,0
+PXI.US,D,20151104,000000,37.3286,37.4467,36.5244,36.7872,18828.104814356,0
+PXI.US,D,20151105,000000,36.672,37.1583,36.3905,36.5795,15186.02011358,0
+PXI.US,D,20151106,000000,36.4092,36.7154,36.2803,36.3708,9200.2005718881,0
+PXI.US,D,20151109,000000,36.5057,36.5057,36.0667,36.4959,4513.7468132618,0
+PXI.US,D,20151110,000000,36.2478,36.5707,35.9949,36.5244,12196.158112358,0
+PXI.US,D,20151111,000000,36.299,36.299,35.6957,35.7783,26049.286977008,0
+PXI.US,D,20151112,000000,35.2162,35.291,34.6857,34.7379,21727.549650063,0
+PXI.US,D,20151113,000000,34.6857,35.2005,34.6857,34.9918,8313.299611281,0
+PXI.US,D,20151116,000000,34.8225,35.7152,34.8225,35.7152,15299.803512879,0
+PXI.US,D,20151117,000000,35.8049,36.0401,35.4239,35.7152,21062.119948806,0
+PXI.US,D,20151118,000000,35.9309,36.3807,35.6139,36.3807,26604.996971798,0
+PXI.US,D,20151119,000000,36.2557,36.2557,35.3639,35.7596,8978.7293125383,0
+PXI.US,D,20151120,000000,35.8403,35.9023,35.4603,35.4702,163288.32130289,0
+PXI.US,D,20151123,000000,35.4052,36.0047,35.4052,35.7518,15521.274772229,0
+PXI.US,D,20151124,000000,35.9023,36.8217,35.9023,36.6878,4102.2979140111,0
+PXI.US,D,20151125,000000,36.4348,36.8512,36.2902,36.486,18290.68143731,0
+PXI.US,D,20151127,000000,36.175,36.175,35.8403,35.9122,7424.3668042578,0
+PXI.US,D,20151130,000000,36.0854,36.4624,36.0047,36.0313,7758.6055396985,0
+PXI.US,D,20151201,000000,36.0568,36.3266,36.0136,36.3266,12027.514859826,0
+PXI.US,D,20151202,000000,36.1651,36.175,34.9476,35.0558,27184.073200373,0
+PXI.US,D,20151203,000000,35.3541,35.5312,34.5223,34.5932,59879.529804291,0
+PXI.US,D,20151204,000000,34.4249,34.73,33.8461,34.1719,34806.545030196,0
+PXI.US,D,20151207,000000,33.4681,33.5881,32.2613,32.5812,29819.378001994,0
+PXI.US,D,20151208,000000,31.9424,32.9818,31.842,32.7377,38805.218776988,0
+PXI.US,D,20151209,000000,32.8283,33.6295,32.5231,32.8283,12415.597525292,0
+PXI.US,D,20151210,000000,32.7564,33.6147,32.5497,33.2889,286446.65996554,0
+PXI.US,D,20151211,000000,32.8372,32.8372,31.8173,31.8892,23611.071277744,0
+PXI.US,D,20151214,000000,31.7602,31.7602,31.2218,31.5201,61401.382769914,0
+PXI.US,D,20151215,000000,31.9069,32.1058,31.7888,32.033,23611.071277744,0
+PXI.US,D,20151216,000000,31.9502,32.2238,31.4305,31.6353,45229.917144549,0
+PXI.US,D,20151217,000000,31.7347,31.7514,30.6174,30.7543,36357.859768853,0
+PXI.US,D,20151218,000000,30.6805,30.7563,29.9865,29.9954,42890.245996463,0
+PXI.US,D,20151221,000000,29.9767,29.9767,29.1528,29.4412,24947.010296299,0
+PXI.US,D,20151222,000000,29.5406,30.1558,29.4599,29.8743,27431.958463132,0
+PXI.US,D,20151223,000000,30.4009,31.4886,30.4009,31.4886,74290.400510146,0
+PXI.US,D,20151224,000000,31.5073,31.5073,31.153,31.3715,9765.0538755508,0
+PXI.US,D,20151228,000000,30.7563,30.7563,30.1558,30.2917,37380.894439336,0
+PXI.US,D,20151229,000000,30.6637,30.9069,30.2828,30.6007,26375.398326785,0
+PXI.US,D,20151230,000000,30.1745,30.6657,30.0318,30.1066,43983.3793683,0
+PXI.US,D,20151231,000000,30.0318,30.5102,29.957,30.4108,42658.615505033,0
+PXI.US,D,20160104,000000,30.2543,30.5456,29.7375,30.1558,22085.154619288,0
+PXI.US,D,20160105,000000,30.2021,30.2021,29.7591,30.1194,8859.8662971992,0
+PXI.US,D,20160106,000000,29.4964,29.4964,28.4785,28.7187,92961.037227258,0
+PXI.US,D,20160107,000000,28.2787,28.8201,27.9469,28.072,18309.983978262,0
+PXI.US,D,20160108,000000,28.2551,28.2551,27.5739,27.9736,15226.657041901,0
+PXI.US,D,20160111,000000,27.885,28.0808,26.5768,26.9941,22966.975963855,0
+PXI.US,D,20160112,000000,27.4568,27.6064,26.3228,26.9676,32064.568291733,0
+PXI.US,D,20160113,000000,27.4017,27.4017,25.7421,25.8789,20525.712494968,0
+PXI.US,D,20160114,000000,26.1516,26.9941,25.5009,26.879,21973.403066405,0
+PXI.US,D,20160115,000000,25.8622,26.0522,25.3385,26.0088,35888.503246744,0
+PXI.US,D,20160119,000000,26.0886,26.315,24.4123,24.9025,23070.600131074,0
+PXI.US,D,20160120,000000,24.4398,24.5491,23.1445,24.3325,30808.887206612,0
+PXI.US,D,20160121,000000,24.1583,25.3178,24.0067,25.1298,22454.95066701,0
+PXI.US,D,20160122,000000,26.1083,26.5611,25.8534,26.2342,28913.174500435,0
+PXI.US,D,20160125,000000,25.6801,26.0167,24.8296,24.8473,67342.501690453,0
+PXI.US,D,20160126,000000,25.1584,25.8317,24.9379,25.7804,5882.1953744735,0
+PXI.US,D,20160127,000000,25.6801,26.4981,25.6447,25.81,16534.150210631,0
+PXI.US,D,20160128,000000,26.9036,27.1409,26.4499,26.7412,11440.311245587,0
+PXI.US,D,20160129,000000,26.8603,27.7187,26.8042,27.6743,10487.375276458,0
+PXI.US,D,20160201,000000,27.3121,27.3121,26.7225,27.1861,12086.438405891,0
+PXI.US,D,20160202,000000,26.505,26.505,25.9714,26.0699,10867.330556259,0
+PXI.US,D,20160203,000000,25.6457,26.5237,25.6447,26.5237,14747.141287712,0
+PXI.US,D,20160204,000000,26.7324,27.128,26.2609,26.3327,9654.318245876,0
+PXI.US,D,20160205,000000,26.0788,26.0788,25.1043,25.1584,10708.846535808,0
+PXI.US,D,20160208,000000,24.6948,24.8572,24.0776,24.8021,14687.201818439,0
+PXI.US,D,20160209,000000,24.4595,24.4939,23.6692,24.0864,33427.937236905,0
+PXI.US,D,20160210,000000,24.178,24.4497,23.6159,24.0776,40954.912285173,0
+PXI.US,D,20160211,000000,23.6513,23.8974,23.0174,23.8148,42793.733291701,0
+PXI.US,D,20160212,000000,24.242,24.4664,23.8463,24.3592,13654.007915876,0
+PXI.US,D,20160216,000000,24.8021,24.9025,24.1416,24.5126,87011.790921055,0
+PXI.US,D,20160217,000000,24.9202,25.626,24.6849,25.4822,16302.519719201,0
+PXI.US,D,20160218,000000,25.6093,25.6447,24.8296,24.8296,35988.063721132,0
+PXI.US,D,20160219,000000,24.4595,24.9921,24.2243,24.9921,31591.148076792,0
+PXI.US,D,20160222,000000,25.4448,25.9754,25.4448,25.8357,25683.554622118,0
+PXI.US,D,20160223,000000,25.81,25.81,24.866,24.866,15919.516669775,0
+PXI.US,D,20160224,000000,24.1967,25.3267,24.1967,25.2736,29892.524472973,0
+PXI.US,D,20160225,000000,24.866,25.3533,24.866,25.3267,2372.1806907419,0
+PXI.US,D,20160226,000000,25.9714,26.0984,25.8051,25.8809,6746.7460245041,0
+PXI.US,D,20160229,000000,26.0088,26.2254,25.6988,25.9714,5219.8134428402,0
+PXI.US,D,20160301,000000,26.0522,26.4676,25.6171,26.4676,6300.7557361804,0
+PXI.US,D,20160302,000000,26.3327,27.0995,26.3061,27.0995,23178.287991124,0
+PXI.US,D,20160303,000000,27.2038,27.885,26.6861,27.7364,21321.180366852,0
+PXI.US,D,20160304,000000,28.1823,28.4883,27.7895,28.1311,12789.457265846,0
+PXI.US,D,20160307,000000,28.1636,28.887,28.1182,28.7689,20757.342986398,0
+PXI.US,D,20160308,000000,28.7276,28.7276,27.3978,27.4381,17027.888889732,0
+PXI.US,D,20160309,000000,27.9903,28.4264,27.6645,28.2698,6644.1377804934,0
+PXI.US,D,20160310,000000,27.6911,28.1547,27.6291,28.1547,15077.316330322,0
+PXI.US,D,20160311,000000,28.578,29.3476,28.578,29.2424,17409.87601595,0
+PXI.US,D,20160314,000000,28.6538,28.9579,28.5307,28.8693,39993.848930379,0
+PXI.US,D,20160315,000000,28.4529,28.6912,28.0543,28.6725,95028.440955592,0
+PXI.US,D,20160316,000000,29.0209,29.6401,29.0032,29.5672,42113.064742323,0
+PXI.US,D,20160317,000000,29.7159,30.0525,29.4786,29.9294,17330.634005724,0
+PXI.US,D,20160318,000000,30.4186,30.4186,29.6646,29.7897,11566.285723381,0
+PXI.US,D,20160321,000000,29.7995,29.9363,29.7139,29.9176,7599.1055960383,0
+PXI.US,D,20160322,000000,29.6194,30.146,29.6194,29.9087,14714.631745056,0
+PXI.US,D,20160323,000000,29.6371,29.6371,28.8742,28.9569,33477.717474098,0
+PXI.US,D,20160324,000000,28.3673,29.2286,28.3673,29.2286,26052.334746632,0
+PXI.US,D,20160328,000000,28.9658,29.0937,28.825,28.9855,5705.4247362769,0
+PXI.US,D,20160329,000000,28.6114,29.3044,28.4293,29.2551,33682.933962119,0
+PXI.US,D,20160330,000000,29.5189,29.6548,28.9825,29.2119,7358.331795736,0
+PXI.US,D,20160331,000000,29.074,29.4097,29.074,29.3832,9377.9871332927,0
+PXI.US,D,20160401,000000,28.9658,28.9658,28.3299,28.7128,12296.734509953,0
+PXI.US,D,20160404,000000,28.6566,29.1558,28.2137,28.2137,9232.710114545,0
+PXI.US,D,20160405,000000,28.2728,28.4391,28.0396,28.1114,5898.4501458019,0
+PXI.US,D,20160406,000000,28.5002,29.2551,28.3112,29.2335,5065.3931152202,0
+PXI.US,D,20160407,000000,28.9756,29.4835,28.703,28.9756,10191.741622922,0
+PXI.US,D,20160408,000000,29.8733,30.2483,29.8448,30.0446,9249.9808090814,0
+PXI.US,D,20160411,000000,30.4275,30.6627,30.208,30.208,7056.6026029522,0
+PXI.US,D,20160412,000000,30.4088,32.15,30.4088,32.0073,17791.863142169,0
+PXI.US,D,20160413,000000,31.9246,32.215,31.4866,31.7268,11677.021353057,0
+PXI.US,D,20160414,000000,31.7032,31.7032,31.2849,31.4709,3596.3681564139,0
+PXI.US,D,20160415,000000,31.1795,31.3617,30.8625,31.0909,11965.543544136,0
+PXI.US,D,20160418,000000,30.4275,31.7583,29.8635,31.6707,9222.5508824647,0
+PXI.US,D,20160419,000000,32.0073,32.7417,32.0073,32.594,14505.351564202,0
+PXI.US,D,20160420,000000,32.4424,33.4405,32.2347,33.0822,10018.018754349,0
+PXI.US,D,20160421,000000,33.2141,33.344,32.6492,32.723,6881.8638111716,0
+PXI.US,D,20160422,000000,32.841,33.786,32.841,33.6217,10255.744785028,0
+PXI.US,D,20160425,000000,33.6551,33.6649,32.9011,33.1876,67473.555784289,0
+PXI.US,D,20160426,000000,33.5123,34.0252,33.3332,34.0035,3781.2661802747,0
+PXI.US,D,20160427,000000,34.4918,35.4544,34.4918,35.3747,40919.354972892,0
+PXI.US,D,20160428,000000,35.167,35.6247,34.5322,34.5548,39097.8046609,0
+PXI.US,D,20160429,000000,34.7556,35.3658,33.7387,34.4652,71801.388650481,0
+PXI.US,D,20160502,000000,34.3678,34.3885,33.6058,34.1768,6415.5550586874,0
+PXI.US,D,20160503,000000,33.6826,33.6826,32.5763,32.7043,9776.2290308391,0
+PXI.US,D,20160504,000000,32.9011,33.4769,32.0959,32.2061,6238.7844204908,0
+PXI.US,D,20160505,000000,33.2043,33.4257,32.6885,33.0409,9873.7576588097,0
+PXI.US,D,20160506,000000,32.6501,33.6305,32.6501,32.9582,8602.8377255685,0
+PXI.US,D,20160509,000000,32.6846,32.6846,31.9936,32.15,5027.8039565232,0
+PXI.US,D,20160510,000000,32.2445,33.2515,32.2445,33.2515,5120.2529684536,0
+PXI.US,D,20160511,000000,32.8155,33.9563,32.7781,33.5202,22404.154506609,0
+PXI.US,D,20160512,000000,34.0498,34.4918,33.4405,33.7053,5628.2145724669,0
+PXI.US,D,20160513,000000,33.4337,33.5881,33.0694,33.1068,5264.5140639934,0
+PXI.US,D,20160516,000000,33.7486,34.4436,33.7486,34.0941,39805.903136895,0
+PXI.US,D,20160517,000000,34.3776,34.9663,34.3776,34.5085,14105.077820241,0
+PXI.US,D,20160518,000000,34.4504,34.4504,33.5123,33.7289,14648.596736534,0
+PXI.US,D,20160519,000000,33.1048,33.5262,32.9504,33.4681,17958.474548284,0
+PXI.US,D,20160520,000000,33.6826,34.0419,33.414,33.9228,9944.8722833715,0
+PXI.US,D,20160523,000000,33.5006,33.8953,33.3766,33.786,3432.8045199216,0
+PXI.US,D,20160524,000000,33.7683,33.9474,33.4946,33.8569,29892.524472973,0
+PXI.US,D,20160525,000000,34.2033,35.0371,34.2033,35.0027,7046.4433708719,0
+PXI.US,D,20160526,000000,35.3738,35.483,34.8531,34.8569,15326.217516288,0
+PXI.US,D,20160527,000000,34.4918,34.6512,34.3707,34.6512,3142.250482426,0
+PXI.US,D,20160531,000000,35.3097,35.356,34.666,34.7654,27251.124132104,0
+PXI.US,D,20160601,000000,34.2624,34.9289,34.2329,34.9003,66115.266455157,0
+PXI.US,D,20160602,000000,34.2329,34.9466,34.2329,34.9013,10940.477027237,0
+PXI.US,D,20160603,000000,35.1286,35.1286,34.4406,34.7025,7173.4337718752,0
+PXI.US,D,20160606,000000,35.4003,36.0381,35.4003,36.0106,10934.38148799,0
+PXI.US,D,20160607,000000,36.4535,37.0717,36.2793,36.9802,8876.1210685276,0
+PXI.US,D,20160608,000000,37.1534,37.7814,36.8049,36.9625,35172.277385086,0
+PXI.US,D,20160609,000000,36.4437,36.7764,35.7291,36.6022,6512.06776345,0
+PXI.US,D,20160610,000000,35.9712,35.9712,34.7783,34.7783,5090.7911954209,0
+PXI.US,D,20160613,000000,34.4307,35.1768,34.292,34.6187,15295.739820047,0
+PXI.US,D,20160614,000000,34.4652,34.9377,33.9937,34.6119,10883.585327588,0
+PXI.US,D,20160615,000000,34.3756,35.1768,34.3756,34.6099,10917.110793453,0
+PXI.US,D,20160616,000000,34.223,34.223,32.9504,33.5783,13485.364663344,0
+PXI.US,D,20160617,000000,34.5371,34.8953,34.3688,34.602,4193.7310027334,0
+PXI.US,D,20160620,000000,35.3688,35.3688,35.0401,35.0883,8302.1244559927,0
+PXI.US,D,20160621,000000,34.9593,35.7144,34.602,35.5489,21627.989175676,0
+PXI.US,D,20160622,000000,35.5618,35.5618,35.4249,35.4584,8404.7327000033,0
+PXI.US,D,20160623,000000,35.6848,36.1583,35.6848,36.1583,5919.7845331705,0
+PXI.US,D,20160624,000000,34.1689,34.8235,33.9228,34.0695,18868.741742677,0
+PXI.US,D,20160627,000000,33.7013,33.7013,32.0477,32.221,11653.655119272,0
+PXI.US,D,20160628,000000,32.9188,33.786,32.9188,33.7013,28618.556770107,0
+PXI.US,D,20160629,000000,34.224,34.8934,34.2043,34.6945,11422.024627842,0
+PXI.US,D,20160630,000000,34.3324,34.5666,34.0596,34.476,23747.20498762,0
+PXI.US,D,20160701,000000,34.5302,35.5027,34.5302,35.2497,10491.43896929,0
+PXI.US,D,20160705,000000,34.413,34.413,33.4041,33.6315,9130.1018705343,0
+PXI.US,D,20160706,000000,33.4494,34.0695,33.4494,34.0695,12849.396735119,0
+PXI.US,D,20160707,000000,34.476,35.0234,33.3746,33.596,7222.1980858605,0
+PXI.US,D,20160708,000000,34.2733,34.4938,34.1601,34.3352,17873.136998811,0
+PXI.US,D,20160711,000000,34.5745,34.7202,34.1876,34.1876,8588.6148006561,0
+PXI.US,D,20160712,000000,35.4416,36.5313,35.4416,36.1139,10101.324457408,0
+PXI.US,D,20160713,000000,35.7763,35.7783,34.914,35.2044,8618.0765736889,0
+PXI.US,D,20160714,000000,35.7144,35.7162,35.2684,35.2684,3680.6897826801,0
+PXI.US,D,20160715,000000,35.36,35.36,34.8491,34.9456,6139.2239461042,0
+PXI.US,D,20160718,000000,34.9691,35.0489,34.4613,35.0145,6545.5932293148,0
+PXI.US,D,20160719,000000,35.0145,35.0145,34.5213,34.6109,10060.687529087,0
+PXI.US,D,20160720,000000,34.224,34.9082,33.6649,34.6581,15969.296906969,0
+PXI.US,D,20160721,000000,34.3589,34.9751,33.8254,33.8254,7155.1471541307,0
+PXI.US,D,20160722,000000,33.72,33.9238,33.6649,33.9238,3103.645400521,0
+PXI.US,D,20160725,000000,33.5871,33.5871,32.7485,32.8569,16817.592785671,0
+PXI.US,D,20160726,000000,32.8834,33.4759,32.8834,33.412,5012.5651084028,0
+PXI.US,D,20160727,000000,33.5389,34.2083,32.6098,32.7397,14004.501422645,0
+PXI.US,D,20160728,000000,32.7938,33.3569,32.7938,33.1128,8738.9714354441,0
+PXI.US,D,20160729,000000,32.8391,33.8864,32.8391,33.8569,17943.235700164,0
+PXI.US,D,20160801,000000,33.4582,33.4582,32.2584,32.4119,32935.214481011,0
+PXI.US,D,20160802,000000,32.8135,32.8233,31.837,32.5399,29833.600926906,0
+PXI.US,D,20160803,000000,32.5576,33.6295,32.531,33.596,21928.702445252,0
+PXI.US,D,20160804,000000,33.5389,34.8058,33.5389,34.3589,40933.577897804,0
+PXI.US,D,20160805,000000,34.3225,35.0401,34.2634,34.8304,42105.953279866,0
+PXI.US,D,20160808,000000,35.2586,36.3049,35.2586,35.6464,24450.223847574,0
+PXI.US,D,20160809,000000,35.8049,35.8049,35.1306,35.2793,5465.6668591826,0
+PXI.US,D,20160810,000000,35.4122,35.4486,34.7202,34.7202,5738.9502021418,0
+PXI.US,D,20160811,000000,35.0234,35.7743,35.0234,35.5125,12347.530670355,0
+PXI.US,D,20160812,000000,35.5834,35.8236,35.3403,35.5292,5641.4215741712,0
+PXI.US,D,20160815,000000,35.798,36.7134,35.798,36.4929,30080.470266457,0
+PXI.US,D,20160816,000000,36.178,36.4545,35.9348,36.3019,11007.527958968,0
+PXI.US,D,20160817,000000,36.1139,36.296,35.8501,36.296,9593.3628533944,0
+PXI.US,D,20160818,000000,36.7468,37.5875,36.7468,37.5875,14881.243151172,0
+PXI.US,D,20160819,000000,37.5491,37.5491,37.1141,37.3857,5850.7017550247,0
+PXI.US,D,20160822,000000,36.7046,36.9142,36.3964,36.4516,4166.3010761167,0
+PXI.US,D,20160823,000000,36.2508,37.0441,36.2508,36.8296,4120.5845317555,0
+PXI.US,D,20160824,000000,36.5588,36.861,36.2074,36.2271,2473.7730115446,0
+PXI.US,D,20160825,000000,36.1967,36.5687,36.0244,36.5126,45705.369205905,0
+PXI.US,D,20160826,000000,36.5677,37.242,36.5628,36.6396,6542.5454596907,0
+PXI.US,D,20160829,000000,36.5765,37.057,36.5765,36.988,2327.4800695887,0
+PXI.US,D,20160830,000000,37.2134,37.2902,36.6829,36.861,5064.3771920122,0
+PXI.US,D,20160831,000000,36.5401,36.7331,35.9014,35.9742,6633.9785484131,0
+PXI.US,D,20160901,000000,35.987,36.2055,35.8501,35.858,12580.177084993,0
+PXI.US,D,20160902,000000,36.6416,37.0156,36.6416,36.8256,18131.181493649,0
+PXI.US,D,20160906,000000,36.861,37.4231,36.861,37.4231,15035.663478792,0
+PXI.US,D,20160907,000000,37.5225,37.9792,37.4428,37.6229,7929.2806386469,0
+PXI.US,D,20160908,000000,37.8877,38.433,37.6328,38.3789,18466.436152298,0
+PXI.US,D,20160909,000000,37.8789,37.9074,36.7794,36.7794,6990.5675944304,0
+PXI.US,D,20160912,000000,36.367,37.0884,36.2754,36.9506,21140.346035824,0
+PXI.US,D,20160913,000000,36.5313,36.5313,34.9406,35.2044,15303.867205712,0
+PXI.US,D,20160914,000000,35.1513,35.295,34.5568,34.5932,5109.0778131653,0
+PXI.US,D,20160915,000000,34.7379,35.3452,34.6857,35.106,6410.4754426473,0
+PXI.US,D,20160916,000000,34.5095,34.8481,34.4377,34.8471,2410.7857726469,0
+PXI.US,D,20160919,000000,35.23,35.3964,34.9289,35.1139,5276.7051424897,0
+PXI.US,D,20160920,000000,34.8471,35.0391,34.6365,34.727,2157.8208938483,0
+PXI.US,D,20160921,000000,35.1139,35.8885,35.1139,35.8423,16281.185331833,0
+PXI.US,D,20160922,000000,36.4792,36.5894,35.9161,36.0077,49478.508000516,0
+PXI.US,D,20160923,000000,35.9476,36.0618,34.6424,34.8127,21602.591095476,0
+PXI.US,D,20160926,000000,34.9673,35.5588,34.9673,35.0676,15335.36082516,0
+PXI.US,D,20160927,000000,34.5095,34.5095,33.9612,34.2103,26378.446096408,0
+PXI.US,D,20160928,000000,34.4918,36.6662,34.4544,36.6475,21172.855578481,0
+PXI.US,D,20160929,000000,36.8168,37.8513,36.5628,37.1947,25893.85072618,0
+PXI.US,D,20160930,000000,37.5471,38.1879,37.3443,37.9163,9313.9839711871,0
+PXI.US,D,20161003,000000,38.0137,38.0511,37.552,38.0236,59107.428166191,0
+PXI.US,D,20161004,000000,38.0511,38.1043,37.367,37.4949,14698.376973727,0
+PXI.US,D,20161005,000000,38.2342,38.7273,38.2165,38.4635,53983.111504905,0
+PXI.US,D,20161006,000000,38.5462,38.5462,38.0984,38.5138,6043.7271645497,0
+PXI.US,D,20161007,000000,38.37,38.5138,37.9398,38.0137,8104.0194304275,0
+PXI.US,D,20161010,000000,38.5817,39.3455,38.5817,39.001,12378.008366595,0
+PXI.US,D,20161011,000000,38.8553,38.9557,38.2617,38.6358,59372.584123486,0
+PXI.US,D,20161012,000000,38.2962,38.5639,38.2962,38.3819,4981.071488954,0
+PXI.US,D,20161013,000000,37.9959,38.4774,37.9959,38.2706,27760.101659324,0
+PXI.US,D,20161014,000000,38.4517,38.4517,37.7046,37.8306,13811.47601312,0
+PXI.US,D,20161017,000000,38.0511,38.0511,37.367,37.6022,11547.999105637,0
+PXI.US,D,20161018,000000,37.9694,37.9694,37.5127,37.7233,30004.276025855,0
+PXI.US,D,20161019,000000,38.0511,38.873,38.0511,38.4862,16251.7235588,0
+PXI.US,D,20161020,000000,38.0049,38.5443,38.0049,38.4418,28341.209734315,0
+PXI.US,D,20161021,000000,38.1978,38.3887,38.0314,38.1171,20064.483358524,0
+PXI.US,D,20161024,000000,38.0423,38.0423,36.9191,37.4438,7093.1758384411,0
+PXI.US,D,20161025,000000,37.5048,37.7892,36.8925,36.8925,21722.470034023,0
+PXI.US,D,20161026,000000,36.4624,36.8758,36.0519,36.5628,27834.26405351,0
+PXI.US,D,20161027,000000,36.7468,36.799,36.5323,36.55,11147.725361675,0
+PXI.US,D,20161028,000000,36.4004,37.0126,35.8698,35.9161,22029.278842847,0
+PXI.US,D,20161031,000000,35.48,35.48,35.0676,35.1404,17704.493746278,0
+PXI.US,D,20161101,000000,35.4781,35.4781,34.7152,35.4397,49979.358142072,0
+PXI.US,D,20161102,000000,34.7841,34.7841,33.9888,34.5459,14109.141513072,0
+PXI.US,D,20161103,000000,34.92,35.0676,34.4544,34.8294,45244.14006946,0
+PXI.US,D,20161104,000000,34.6454,35.0489,34.2201,34.6365,83527.174317524,0
+PXI.US,D,20161107,000000,35.23,35.5037,35.1936,35.4683,11528.696564685,0
+PXI.US,D,20161108,000000,35.2536,35.6927,35.2536,35.4397,3450.075214458,0
+PXI.US,D,20161109,000000,35.7152,36.9841,35.6975,36.7104,52263.153513716,0
+PXI.US,D,20161110,000000,36.8266,36.9014,36.1445,36.6662,41417.157344825,0
+PXI.US,D,20161111,000000,36.1809,36.1809,35.4397,35.9525,14463.698712673,0
+PXI.US,D,20161114,000000,35.9161,36.1543,35.3954,36.1169,44516.739052514,0
+PXI.US,D,20161115,000000,36.6376,37.7667,36.6376,37.557,46429.722453228,0
+PXI.US,D,20161116,000000,37.3926,37.5944,37.2026,37.303,9586.2513909382,0
+PXI.US,D,20161117,000000,37.6209,38.2322,36.9231,36.9841,35883.423630705,0
+PXI.US,D,20161118,000000,37.1573,37.7695,37.1573,37.4201,79242.010226068,0
+PXI.US,D,20161121,000000,39.1024,39.1024,38.5059,38.9183,14857.876917387,0
+PXI.US,D,20161122,000000,39.3642,39.3642,38.2617,38.9183,35853.961857672,0
+PXI.US,D,20161123,000000,38.8553,39.3475,38.7884,39.3425,15056.997866161,0
+PXI.US,D,20161125,000000,39.0098,39.0472,38.5896,38.7707,3626.8458526547,0
+PXI.US,D,20161128,000000,39.0758,39.0758,37.4014,37.4014,11077.626660322,0
+PXI.US,D,20161129,000000,36.1533,36.9999,36.0893,36.6179,8405.7486232114,0
+PXI.US,D,20161130,000000,39.2736,41.4244,39.2736,41.3358,59951.660352061,0
+PXI.US,D,20161201,000000,42.3398,42.4294,41.2147,41.4018,82562.047269898,0
+PXI.US,D,20161202,000000,41.2718,41.6459,41.0868,41.5435,10956.731798566,0
+PXI.US,D,20161205,000000,42.1578,42.4314,41.6419,41.704,721347.13055035,0
+PXI.US,D,20161206,000000,41.638,41.9402,41.1173,41.7659,438595.38329241,0
+PXI.US,D,20161207,000000,41.5809,41.7571,41.136,41.4097,689174.87439857,0
+PXI.US,D,20161208,000000,41.7758,41.8644,41.0917,41.6685,85255.259694377,0
+PXI.US,D,20161209,000000,42.0927,42.0927,41.4145,41.638,50736.220932052,0
+PXI.US,D,20161212,000000,42.8034,43.2149,41.201,41.2984,79106.8924394,0
+PXI.US,D,20161213,000000,41.5908,41.9865,40.6626,41.5454,86093.396340999,0
+PXI.US,D,20161214,000000,41.1931,41.3358,40.2698,40.2698,52751.812576777,0
+PXI.US,D,20161215,000000,40.0404,40.635,39.504,40.504,60986.88610104,0
+PXI.US,D,20161216,000000,41.0946,41.2492,40.3839,40.629,35338.888791202,0
+PXI.US,D,20161219,000000,40.6753,40.8377,40.5178,40.8328,20770.549988103,0
+PXI.US,D,20161220,000000,41.1409,41.2058,40.6143,40.693,34619.615159919,0
+PXI.US,D,20161221,000000,40.9667,41.01,40.5739,40.6467,24932.787371387,0
+PXI.US,D,20161222,000000,40.7393,41.0671,40.6093,40.758,58375.963456412,0
+PXI.US,D,20161223,000000,40.6192,40.9411,40.6093,40.7659,23597.86427604,0
+PXI.US,D,20161227,000000,40.9765,41.0494,40.8151,40.9765,22978.151119143,0
+PXI.US,D,20161228,000000,41.2058,41.2058,40.2747,40.4292,22029.278842847,0
+PXI.US,D,20161229,000000,40.5365,40.5365,39.9903,40.1093,67845.383678427,0
+PXI.US,D,20161230,000000,40.1349,40.3485,39.6684,39.7471,24661.535874844,0
+PXI.US,D,20170103,000000,40.4539,41.3811,39.8928,40.7758,58473.492084382,0
+PXI.US,D,20170104,000000,40.886,41.201,40.4893,41.1202,42554.991337814,0
+PXI.US,D,20170105,000000,41.2492,41.4785,40.8289,41.1123,18970.334063479,0
+PXI.US,D,20170106,000000,41.1646,41.4352,40.5818,41.0494,41599.007599061,0
+PXI.US,D,20170109,000000,40.9224,40.9224,39.814,39.8337,41291.18286703,0
+PXI.US,D,20170110,000000,39.816,39.943,39.5335,39.7235,18443.069918514,0
+PXI.US,D,20170111,000000,39.7707,40.2088,39.6231,40.126,37920.349662797,0
+PXI.US,D,20170112,000000,40.508,40.508,39.5237,39.816,22859.288103805,0
+PXI.US,D,20170113,000000,39.7136,39.9085,39.6329,39.6772,24796.653661511,0
+PXI.US,D,20170117,000000,40.4903,41.0041,40.319,40.6192,106439.29042815,0
+PXI.US,D,20170118,000000,40.1704,40.7482,40.1704,40.5178,21893.145132971,0
+PXI.US,D,20170119,000000,40.821,40.821,40.1989,40.3643,14885.306844005,0
+PXI.US,D,20170120,000000,40.4007,41.0494,40.4007,40.6684,16835.879403416,0
+PXI.US,D,20170123,000000,40.2806,40.4056,39.8425,39.9734,8320.4110737371,0
+PXI.US,D,20170124,000000,40.2619,40.9047,40.1704,40.7393,48257.368304468,0
+PXI.US,D,20170125,000000,40.9224,41.4499,40.9224,41.321,88183.150379909,0
+PXI.US,D,20170126,000000,41.4057,41.7985,41.2856,41.4411,32404.902566421,0
+PXI.US,D,20170127,000000,41.198,41.2945,40.6457,40.9047,23239.243383606,0
+PXI.US,D,20170130,000000,40.5552,40.695,38.9764,39.5965,15542.609159598,0
+PXI.US,D,20170131,000000,39.6231,39.6231,39.2372,39.5788,13575.781828859,0
+PXI.US,D,20170201,000000,39.9173,40.0661,39.0787,39.5434,31095.377551275,0
+PXI.US,D,20170202,000000,39.6231,39.692,38.9449,39.441,52058.952948903,0
+PXI.US,D,20170203,000000,39.3582,40.3564,39.3582,40.319,32952.485175548,0
+PXI.US,D,20170206,000000,40.1005,40.3643,39.1693,39.377,31595.211769625,0
+PXI.US,D,20170207,000000,39.2215,39.2362,37.9074,38.1358,30795.680204908,0
+PXI.US,D,20170208,000000,37.9173,38.2313,37.0077,38.0039,26980.888558768,0
+PXI.US,D,20170209,000000,38.4605,38.874,38.433,38.6476,21562.970090362,0
+PXI.US,D,20170210,000000,39.123,39.5295,38.9675,39.1043,20973.734629707,0
+PXI.US,D,20170213,000000,38.8474,39.2844,38.7362,39.0118,22917.195726662,0
+PXI.US,D,20170214,000000,39.0315,39.632,38.8287,39.6231,36176.009514616,0
+PXI.US,D,20170215,000000,39.4794,39.6142,39.1949,39.3031,25921.280652796,0
+PXI.US,D,20170216,000000,39.5237,39.5237,38.4537,38.5078,23780.730453484,0
+PXI.US,D,20170217,000000,38.435,38.435,37.9271,38.1141,21431.915996527,0
+PXI.US,D,20170221,000000,38.4694,38.8533,38.4694,38.556,16666.220227674,0
+PXI.US,D,20170222,000000,38.1623,38.2017,37.4034,37.4585,81707.655851948,0
+PXI.US,D,20170223,000000,37.8493,38.1358,37.0313,37.558,80758.783575652,0
+PXI.US,D,20170224,000000,37.0491,37.366,36.5874,36.7094,49720.297724026,0
+PXI.US,D,20170227,000000,36.5805,37.4959,36.5805,37.3503,20983.893861787,0
+PXI.US,D,20170228,000000,37.1573,37.2174,36.7843,36.8069,28127.86586063,0
+PXI.US,D,20170301,000000,37.1573,37.9704,37.1573,37.869,89677.573418917,0
+PXI.US,D,20170302,000000,37.5481,37.6947,36.8364,36.8364,32593.864283115,0
+PXI.US,D,20170303,000000,36.7754,37.1111,36.5992,36.6907,27586.378790752,0
+PXI.US,D,20170306,000000,36.4624,36.8197,36.3521,36.7665,126587.07948973,0
+PXI.US,D,20170307,000000,36.6819,36.7754,36.2389,36.2389,26828.500077564,0
+PXI.US,D,20170308,000000,35.8777,36.1139,34.4347,34.4347,68660.154091264,0
+PXI.US,D,20170309,000000,34.2664,34.6355,33.6561,34.5784,72954.461491592,0
+PXI.US,D,20170310,000000,34.8451,34.8451,34.1621,34.5065,47253.636174938,0
+PXI.US,D,20170313,000000,34.8885,34.9092,34.3983,34.6995,34120.796864778,0
+PXI.US,D,20170314,000000,34.1522,34.1522,33.1925,34.0419,35566.4555898,0
+PXI.US,D,20170315,000000,34.4701,35.2763,34.2526,35.2281,32340.899404316,0
+PXI.US,D,20170316,000000,35.3019,35.3019,34.8018,34.8107,29488.187036177,0
+PXI.US,D,20170317,000000,34.9918,35.103,34.7251,34.792,7724.0641506256,0
+PXI.US,D,20170320,000000,34.5616,34.8905,34.1148,34.8816,13298.434793067,0
+PXI.US,D,20170321,000000,34.8816,34.9554,34.0154,34.106,80698.844106378,0
+PXI.US,D,20170322,000000,33.786,34.2526,33.5282,33.8963,18577.171781972,0
+PXI.US,D,20170323,000000,33.6748,34.038,33.6748,33.8215,31260.973034184,0
+PXI.US,D,20170324,000000,33.7693,34.106,33.6925,33.7299,10822.629935107,0
+PXI.US,D,20170327,000000,33.0744,33.6522,32.8716,33.5862,39753.075130077,0
+PXI.US,D,20170328,000000,33.6295,34.5696,33.538,34.5351,41093.077841464,0
+PXI.US,D,20170329,000000,34.3451,35.4771,34.3451,35.3609,24721.475344118,0
+PXI.US,D,20170330,000000,35.7419,35.7508,35.1217,35.1217,36993.827697078,0
+PXI.US,D,20170331,000000,35.1936,35.7536,35.0883,35.6661,28588.079073866,0
+PXI.US,D,20170403,000000,35.6848,35.7733,35.0509,35.4673,462216.61380223,0
+PXI.US,D,20170404,000000,35.4102,35.8511,35.2369,35.8324,329831.66056431,0
+PXI.US,D,20170405,000000,35.9594,36.6662,35.0853,35.1394,450927.67511464,0
+PXI.US,D,20170406,000000,35.358,35.7311,35.2861,35.6474,40004.00816246,0
+PXI.US,D,20170407,000000,35.5283,35.791,35.3944,35.4476,19037.384995209,0
+PXI.US,D,20170410,000000,35.7144,36.0982,35.7144,35.9978,45712.480668361,0
+PXI.US,D,20170411,000000,35.8875,36.0155,35.5204,36.0155,33394.41177104,0
+PXI.US,D,20170412,000000,36.1523,36.3167,35.3107,35.3393,25710.984548735,0
+PXI.US,D,20170413,000000,35.3481,35.4299,34.5262,34.607,72957.509261216,0
+PXI.US,D,20170417,000000,34.5164,34.7566,34.4446,34.7202,18708.225875809,0
+PXI.US,D,20170418,000000,34.6158,34.8195,34.2614,34.3619,28912.158577226,0
+PXI.US,D,20170419,000000,34.3894,34.415,33.2112,33.3125,25519.990985626,0
+PXI.US,D,20170420,000000,33.3933,33.6227,33.3047,33.3047,73411.626935204,0
+PXI.US,D,20170421,000000,33.2102,33.411,32.9887,33.285,22353.358346208,0
+PXI.US,D,20170424,000000,33.7397,33.7397,33.3303,33.5025,16346.204417147,0
+PXI.US,D,20170425,000000,33.5577,34.1472,33.5577,34.1345,80953.840831593,0
+PXI.US,D,20170426,000000,33.977,34.5538,33.9248,33.9248,17370.255010837,0
+PXI.US,D,20170427,000000,33.6561,33.6561,32.7072,33.3736,30888.129216839,0
+PXI.US,D,20170428,000000,33.5105,33.6374,33.1748,33.1748,9503.961611088,0
+PXI.US,D,20170501,000000,33.2564,33.3933,32.9789,33.2102,76704.234052418,0
+PXI.US,D,20170502,000000,33.219,33.4484,32.7998,32.9532,14190.415369714,0
+PXI.US,D,20170503,000000,32.9532,33.285,32.8804,33.1393,70026.570806059,0
+PXI.US,D,20170504,000000,32.845,33.1108,31.4197,31.6756,49106.680106377,0
+PXI.US,D,20170505,000000,31.7455,32.9158,31.7455,32.8893,18582.251398013,0
+PXI.US,D,20170508,000000,32.7633,33.3382,32.7633,33.2663,12729.517796572,0
+PXI.US,D,20170509,000000,33.2751,33.2751,32.7899,32.7899,14007.549192269,0
+PXI.US,D,20170510,000000,33.1393,33.6925,33.1393,33.5282,88543.803118758,0
+PXI.US,D,20170511,000000,33.6207,33.6207,33.3303,33.3303,104766.06490452,0
+PXI.US,D,20170512,000000,33.2751,33.4838,33.1659,33.1925,5203.5586715118,0
+PXI.US,D,20170515,000000,33.6462,34.1128,33.5783,33.596,16517.895439303,0
+PXI.US,D,20170516,000000,33.6295,33.6295,33.3293,33.4572,11173.123441875,0
+PXI.US,D,20170517,000000,33.285,33.4277,32.8372,32.906,13572.734059234,0
+PXI.US,D,20170518,000000,32.6245,33.0547,32.4886,32.9355,109308.25756761,0
+PXI.US,D,20170519,000000,33.2663,33.8579,33.2102,33.7112,9271.31519645,0
+PXI.US,D,20170522,000000,34.0331,34.0409,33.4927,33.5025,9778.2608772552,0
+PXI.US,D,20170523,000000,33.6138,33.6138,33.285,33.4572,10783.008929994,0
+PXI.US,D,20170524,000000,33.3549,33.6374,33.1206,33.2712,9101.6560207095,0
+PXI.US,D,20170525,000000,32.9257,33.7112,32.1786,32.2958,21345.562523845,0
+PXI.US,D,20170526,000000,32.3617,32.4798,32.1333,32.3243,9972.3022099883,0
+PXI.US,D,20170530,000000,32.149,32.149,31.5211,31.5211,15853.481661253,0
+PXI.US,D,20170531,000000,31.2288,31.2465,30.7917,31.2091,33338.535994598,0
+PXI.US,D,20170601,000000,31.0279,31.7692,31.0279,31.5752,20541.967266296,0
+PXI.US,D,20170602,000000,31.4562,31.4562,30.8802,31.0919,9318.0476640192,0
+PXI.US,D,20170605,000000,30.8705,31.2592,30.8705,31.0644,27819.02520539,0
+PXI.US,D,20170606,000000,30.8625,31.6283,30.8143,31.5851,29201.696691515,0
+PXI.US,D,20170607,000000,31.4837,31.4837,30.1381,30.1864,18977.445525935,0
+PXI.US,D,20170608,000000,30.1037,30.2533,29.9875,29.9875,13936.434567708,0
+PXI.US,D,20170609,000000,30.1037,31.0742,30.1037,31.0545,13276.08448249,0
+PXI.US,D,20170612,000000,31.5752,31.5851,31.2298,31.274,22702.835929768,0
+PXI.US,D,20170613,000000,31.2563,31.963,31.2563,31.903,12682.785329003,0
+PXI.US,D,20170614,000000,31.3153,31.3645,30.4344,30.4885,10305.525022221,0
+PXI.US,D,20170615,000000,30.2316,30.4944,29.6381,29.7227,9966.2066707401,0
+PXI.US,D,20170616,000000,30.0929,30.0929,29.7798,30.0742,4985.1351817861,0
+PXI.US,D,20170619,000000,30.2041,30.4433,30.1864,30.2041,25161.370093192,0
+PXI.US,D,20170620,000000,29.6637,29.8655,29.1656,29.8655,23828.478844261,0
+PXI.US,D,20170621,000000,29.6637,29.8094,28.7226,28.9678,16297.440103162,0
+PXI.US,D,20170622,000000,29.1065,29.3802,29.0967,29.0967,12746.788491108,0
+PXI.US,D,20170623,000000,29.2483,29.7069,29.2483,29.702,6169.701642345,0
+PXI.US,D,20170626,000000,29.8094,30.1214,29.5908,29.764,7758.6055396985,0
+PXI.US,D,20170627,000000,29.8655,30.1883,29.8566,29.8566,7333.9496387434,0
+PXI.US,D,20170628,000000,29.7572,30.4885,29.7572,30.1116,10237.458167283,0
+PXI.US,D,20170629,000000,30.3241,30.7996,30.3241,30.396,10374.607800367,0
+PXI.US,D,20170630,000000,30.5879,30.7996,30.3044,30.5879,6232.6888812427,0
+PXI.US,D,20170703,000000,30.775,31.3478,30.775,31.3478,18401.417066985,0
+PXI.US,D,20170705,000000,30.8971,30.9305,30.2129,30.2946,26072.653210793,0
+PXI.US,D,20170706,000000,30.3872,30.5623,29.7473,29.8192,11819.250602181,0
+PXI.US,D,20170707,000000,29.4914,29.702,29.1616,29.702,8609.9491880247,0
+PXI.US,D,20170710,000000,29.4727,30.149,29.4727,30.1027,3953.9731256392,0
+PXI.US,D,20170711,000000,29.957,30.5978,29.9383,30.3872,16338.077031483,0
+PXI.US,D,20170712,000000,30.8448,31.0289,30.3143,30.396,15048.870480497,0
+PXI.US,D,20170713,000000,30.5426,30.645,30.149,30.645,43533.325387144,0
+PXI.US,D,20170714,000000,30.5692,30.9443,30.5692,30.8714,33561.023177155,0
+PXI.US,D,20170717,000000,30.7061,31.0565,30.6884,30.7553,19181.646090749,0
+PXI.US,D,20170718,000000,31.0466,31.0466,30.4787,30.5879,5792.7941321672,0
+PXI.US,D,20170719,000000,30.5426,31.6697,30.5426,31.6303,27367.955301026,0
+PXI.US,D,20170720,000000,31.8882,32.0447,31.1283,31.1283,9014.2866248193,0
+PXI.US,D,20170721,000000,30.7258,30.8193,30.6539,30.6618,4731.1543797795,0
+PXI.US,D,20170724,000000,30.7159,30.7839,30.5338,30.5978,4452.7914207802,0
+PXI.US,D,20170725,000000,30.7258,31.6225,30.7258,31.3016,24209.450047272,0
+PXI.US,D,20170726,000000,31.4315,31.7071,31.1736,31.2111,19030.273532753,0
+PXI.US,D,20170727,000000,31.1569,31.4039,31.1569,31.4039,18835.216276812,0
+PXI.US,D,20170728,000000,31.2012,31.8154,31.0939,31.2208,5349.8516134676,0
+PXI.US,D,20170731,000000,31.0752,31.2366,30.7947,31.0092,5475.8260912629,0
+PXI.US,D,20170801,000000,30.9069,31.1283,30.6155,30.7455,26627.347282375,0
+PXI.US,D,20170802,000000,30.5151,30.6007,30.0032,30.3872,24232.816281057,0
+PXI.US,D,20170803,000000,30.4344,30.4344,29.6538,29.7011,9531.3915377047,0
+PXI.US,D,20170804,000000,29.7897,30.2799,29.7897,30.2779,5612.9757243465,0
+PXI.US,D,20170807,000000,29.9294,29.9825,29.5259,29.5436,8500.2294815578,0
+PXI.US,D,20170808,000000,29.5436,29.892,29.4727,29.6095,73079.42004618,0
+PXI.US,D,20170809,000000,29.5436,29.8743,29.4727,29.5633,12560.87454404,0
+PXI.US,D,20170810,000000,29.6725,29.8743,29.0504,29.0504,12144.346028749,0
+PXI.US,D,20170811,000000,28.9313,29.1616,28.9027,28.9875,8062.3665788984,0
+PXI.US,D,20170814,000000,29.0603,29.1154,28.6941,28.6941,8908.6306111845,0
+PXI.US,D,20170815,000000,28.5641,28.5917,28.2895,28.4471,21653.387255878,0
+PXI.US,D,20170816,000000,28.4372,28.6478,28.0247,28.0611,10173.455005178,0
+PXI.US,D,20170817,000000,27.7599,28.2197,27.6399,27.6576,13056.645069557,0
+PXI.US,D,20170818,000000,27.5582,28.193,27.5582,27.9254,11272.683916262,0
+PXI.US,D,20170821,000000,27.6487,27.9519,27.5759,27.6123,7237.4369339809,0
+PXI.US,D,20170822,000000,27.6399,27.9676,27.6399,27.9254,6426.7302139757,0
+PXI.US,D,20170823,000000,27.8643,28.382,27.8643,28.2275,29448.566031064,0
+PXI.US,D,20170824,000000,27.7964,28.3742,27.7964,28.262,11626.225192656,0
+PXI.US,D,20170825,000000,28.1359,28.4903,28.1359,28.3742,10128.754384024,0
+PXI.US,D,20170828,000000,28.5376,28.579,28.1153,28.2895,3808.6961068914,0
+PXI.US,D,20170829,000000,28.0149,28.325,27.9441,28.2551,10131.802153649,0
+PXI.US,D,20170830,000000,28.2551,28.3466,28.07,28.3269,3906.2247348619,0
+PXI.US,D,20170831,000000,28.3565,28.8447,28.3565,28.7778,6859.513500595,0
+PXI.US,D,20170901,000000,28.6361,29.267,28.6361,29.1715,9726.4487936458,0
+PXI.US,D,20170905,000000,29.3044,29.389,29.0209,29.1902,7473.131118243,0
+PXI.US,D,20170906,000000,29.2079,29.7798,29.2079,29.6637,4940.4345606329,0
+PXI.US,D,20170907,000000,29.4146,29.6243,29.391,29.5908,6013.2494683089,0
+PXI.US,D,20170908,000000,29.4067,29.4067,28.7857,29.0406,9390.1782117891,0
+PXI.US,D,20170911,000000,28.9491,29.4166,28.9491,29.3703,8315.331457697,0
+PXI.US,D,20170912,000000,29.3309,30.0042,29.3309,29.8566,6211.3544938741,0
+PXI.US,D,20170913,000000,29.9865,30.6952,29.9865,30.5515,9358.6845923402,0
+PXI.US,D,20170914,000000,30.835,31.0191,30.6155,30.7356,47729.088236294,0
+PXI.US,D,20170915,000000,30.6076,30.7652,30.5426,30.7553,10193.773469338,0
+PXI.US,D,20170918,000000,30.645,31.0378,30.645,30.9915,44217.041706146,0
+PXI.US,D,20170919,000000,31.1854,31.1854,31.0014,31.1018,18348.589060167,0
+PXI.US,D,20170920,000000,31.0762,31.6619,31.0762,31.6176,11181.250827539,0
+PXI.US,D,20170921,000000,31.6422,31.6776,31.5497,31.6422,7126.701304306,0
+PXI.US,D,20170922,000000,31.6914,31.8824,31.651,31.8006,214678.79678091,0
+PXI.US,D,20170925,000000,32.2043,32.6068,32.154,32.5093,45799.850064251,0
+PXI.US,D,20170926,000000,32.5359,32.6639,32.4257,32.5359,6922.5007394927,0
+PXI.US,D,20170927,000000,32.5635,32.8125,32.4345,32.7643,9147.3725650707,0
+PXI.US,D,20170928,000000,32.7564,33.0684,32.5034,32.7554,48868.9540757,0
+PXI.US,D,20170929,000000,32.4995,32.8125,32.4995,32.783,6030.5201628454,0
+PXI.US,D,20171002,000000,32.5182,32.9789,32.3981,32.9494,24766.17596527,0
+PXI.US,D,20171003,000000,32.8026,33.0448,32.8026,32.9671,24975.456146124,0
+PXI.US,D,20171004,000000,33.0212,33.0911,32.6816,32.7741,9318.0476640192,0
+PXI.US,D,20171005,000000,32.7377,33.0025,32.7377,32.9572,5811.0807499117,0
+PXI.US,D,20171006,000000,32.4522,32.6068,32.3243,32.3794,43105.621716565,0
+PXI.US,D,20171009,000000,32.5093,32.6068,32.406,32.4621,3858.4763440847,0
+PXI.US,D,20171010,000000,32.5891,32.9868,32.4808,32.4995,8287.9015310803,0
+PXI.US,D,20171011,000000,32.5083,32.6501,32.4532,32.6353,12200.22180519,0
+PXI.US,D,20171012,000000,32.4434,32.528,32.3243,32.4158,11173.123441875,0
+PXI.US,D,20171013,000000,32.6265,32.6412,32.3794,32.3794,5740.9820485578,0
+PXI.US,D,20171016,000000,32.4995,32.6285,32.3243,32.3342,9279.4425821142,0
+PXI.US,D,20171017,000000,32.4247,32.4257,32.1402,32.3056,8561.1848740394,0
+PXI.US,D,20171018,000000,32.223,32.4621,32.1303,32.1303,10964.85918423,0
+PXI.US,D,20171019,000000,31.9375,32.0034,31.5712,31.8922,12481.632533813,0
+PXI.US,D,20171020,000000,31.7819,32.1481,31.7819,32.1116,16381.761729427,0
+PXI.US,D,20171023,000000,32.0585,32.0939,31.5358,31.5358,24532.513627424,0
+PXI.US,D,20171024,000000,31.4709,31.8193,31.3872,31.461,16876.516331737,0
+PXI.US,D,20171025,000000,31.3587,31.5083,31.0014,31.3036,15100.682564107,0
+PXI.US,D,20171026,000000,31.0575,31.4079,31.0476,31.4079,22313.737341095,0
+PXI.US,D,20171027,000000,31.2415,32.0939,31.2415,32.0939,27867.789519375,0
+PXI.US,D,20171030,000000,32.2958,32.4857,32.2958,32.344,9199.1846486801,0
+PXI.US,D,20171031,000000,32.2889,32.8578,32.2829,32.8223,8143.6404355405,0
+PXI.US,D,20171101,000000,33.2063,33.9396,33.2063,33.8303,13281.164098531,0
+PXI.US,D,20171102,000000,33.9327,33.9327,33.4169,33.6275,7705.7775328811,0
+PXI.US,D,20171103,000000,33.7723,34.0616,33.7181,33.977,5812.0966731197,0
+PXI.US,D,20171106,000000,34.0715,34.982,34.0715,34.9711,18134.229263273,0
+PXI.US,D,20171107,000000,35.1188,35.1188,34.6109,34.7349,21602.591095476,0
+PXI.US,D,20171108,000000,34.8314,34.8314,34.3688,34.5292,8762.3376692287,0
+PXI.US,D,20171109,000000,34.2604,34.6197,34.2536,34.5518,11894.428919574,0
+PXI.US,D,20171110,000000,34.4721,34.7221,34.4544,34.5292,2924.8429159083,0
+PXI.US,D,20171113,000000,34.601,34.601,34.1158,34.1808,11199.537445285,0
+PXI.US,D,20171114,000000,34.0518,34.0518,33.2063,33.2377,21387.215375374,0
+PXI.US,D,20171115,000000,32.9868,32.9946,32.5359,32.8667,6379.9977464065,0
+PXI.US,D,20171116,000000,32.848,33.1048,32.7801,33.0409,6474.478604753,0
+PXI.US,D,20171117,000000,32.9671,33.5075,32.9671,33.4543,4703.7244531628,0
+PXI.US,D,20171120,000000,33.2525,33.4198,33.036,33.3598,6608.5804682125,0
+PXI.US,D,20171121,000000,33.6541,33.7536,33.3795,33.4898,7250.6439356852,0
+PXI.US,D,20171122,000000,33.8008,33.8953,33.726,33.7919,6491.7492992894,0
+PXI.US,D,20171124,000000,33.8864,33.9858,33.8205,33.8205,1871.3305491848,0
+PXI.US,D,20171127,000000,33.6108,33.6108,33.1886,33.2811,7896.7710959901,0
+PXI.US,D,20171128,000000,33.2161,33.5547,33.2161,33.5547,4977.0077961219,0
+PXI.US,D,20171129,000000,33.3893,33.6414,33.2968,33.535,10370.544107534,0
+PXI.US,D,20171130,000000,33.8382,34.477,33.8382,34.3993,18427.831070393,0
+PXI.US,D,20171201,000000,34.6758,35.0617,34.3559,34.7202,22043.501767759,0
+PXI.US,D,20171204,000000,34.8855,35.2202,34.5419,34.5656,16567.675676496,0
+PXI.US,D,20171205,000000,34.3815,34.665,34.3815,34.4947,4800.2371579253,0
+PXI.US,D,20171206,000000,33.9858,33.9858,33.3893,33.3992,9637.0475513395,0
+PXI.US,D,20171207,000000,33.603,33.8018,33.603,33.7584,13514.826436377,0
+PXI.US,D,20171208,000000,33.9396,34.3352,33.9396,34.1158,9713.2417919415,0
+PXI.US,D,20171211,000000,34.3175,34.7083,34.3175,34.5194,8505.309097598,0
+PXI.US,D,20171212,000000,34.5095,34.541,34.0793,34.098,6513.083686658,0
+PXI.US,D,20171213,000000,34.1906,34.2447,33.9238,33.977,24805.796970383,0
+PXI.US,D,20171214,000000,33.7683,34.1808,33.7683,33.914,3027.451159919,0
+PXI.US,D,20171215,000000,34.0331,34.0715,33.8008,33.8008,11162.964209795,0
+PXI.US,D,20171218,000000,34.2005,34.4947,34.1916,34.3274,9545.6144626171,0
+PXI.US,D,20171219,000000,34.3392,34.541,34.164,34.164,8212.7232136863,0
+PXI.US,D,20171220,000000,34.3392,35.0666,34.2299,35.0214,20169.123448951,0
+PXI.US,D,20171221,000000,34.9367,36.0067,34.9367,35.8865,22936.498267614,0
+PXI.US,D,20171222,000000,35.9791,36.3,35.8954,36.0903,16120.669464965,0
+PXI.US,D,20171226,000000,36.0431,36.7439,36.0431,36.6523,15038.711248417,0
+PXI.US,D,20171227,000000,36.5815,36.6563,36.4044,36.4211,15824.019888221,0
+PXI.US,D,20171228,000000,36.6238,36.6425,36.4388,36.6051,12230.699501431,0
+PXI.US,D,20171229,000000,36.8748,36.8748,36.3945,36.3945,34265.057960318,0
+PXI.US,D,20180102,000000,36.8748,37.057,36.7351,37.0304,29361.196635174,0
+PXI.US,D,20180103,000000,37.3443,37.6022,37.2321,37.4339,40997.581059909,0
+PXI.US,D,20180104,000000,37.5117,37.6869,37.3443,37.6386,8508.356867222,0
+PXI.US,D,20180105,000000,37.7026,37.7026,37.368,37.6475,13839.921862945,0
+PXI.US,D,20180108,000000,37.6573,37.9163,37.4802,37.8296,35668.047910603,0
+PXI.US,D,20180109,000000,37.9871,37.9871,37.6003,37.62,29546.094659035,0
+PXI.US,D,20180110,000000,37.8061,37.8061,37.5087,37.5087,28516.964449304,0
+PXI.US,D,20180111,000000,37.8149,38.7165,37.7725,38.4645,12265.240890504,0
+PXI.US,D,20180112,000000,38.6722,38.7697,38.4931,38.7697,15389.204755185,0
+PXI.US,D,20180116,000000,38.8061,38.9842,38.182,38.182,8955.3630787537,0
+PXI.US,D,20180117,000000,38.0265,38.7362,38.0265,38.5413,24182.020120655,0
+PXI.US,D,20180118,000000,38.309,38.4104,38.0904,38.0904,14297.087306557,0
+PXI.US,D,20180119,000000,37.7775,38.2096,37.4999,38.2096,13613.370987555,0
+PXI.US,D,20180122,000000,38.4931,38.8858,38.431,38.8858,6804.6536473616,0
+PXI.US,D,20180123,000000,38.9094,39.1338,38.7263,39.1043,5216.7656732161,0
+PXI.US,D,20180124,000000,38.873,39.1043,38.6831,38.8996,13814.523782744,0
+PXI.US,D,20180125,000000,39.0492,39.0492,38.2568,38.3425,9256.0763483296,0
+PXI.US,D,20180126,000000,38.3188,38.6899,38.3188,38.5128,8635.3472682254,0
+PXI.US,D,20180129,000000,38.2283,38.3474,37.8061,37.9064,3959.0527416793,0
+PXI.US,D,20180130,000000,37.2774,37.2774,36.6622,36.8916,21686.912721742,0
+PXI.US,D,20180131,000000,36.992,36.992,36.7351,36.9644,5564.2114103612,0
+PXI.US,D,20180201,000000,37.1692,37.3148,37.1121,37.2587,7576.7552854617,0
+PXI.US,D,20180202,000000,36.7892,36.7892,35.6818,35.8501,40496.730918353,0
+PXI.US,D,20180205,000000,35.1857,36.1661,34.4386,35.0272,15746.809724411,0
+PXI.US,D,20180206,000000,33.848,35.5165,33.6108,35.5165,12807.74388359,0
+PXI.US,D,20180207,000000,35.1857,35.8865,34.6601,34.6601,130469.93799081,0
+PXI.US,D,20180208,000000,34.5755,34.8895,33.222,33.224,8915.7420736407,0
+PXI.US,D,20180209,000000,33.4464,33.4898,31.904,32.9739,73593.477189441,0
+PXI.US,D,20180212,000000,33.4721,34.2201,33.4721,33.9967,7054.5707565361,0
+PXI.US,D,20180213,000000,33.6354,33.9681,33.6354,33.9327,27191.184662829,0
+PXI.US,D,20180214,000000,33.4347,35.0863,33.4347,35.0863,9206.2961111363,0
+PXI.US,D,20180215,000000,34.985,35.1503,34.3736,35.1503,9718.3214079816,0
+PXI.US,D,20180216,000000,34.9898,35.3413,34.8806,34.9456,10043.41683455,0
+PXI.US,D,20180220,000000,34.9554,34.9554,34.4199,34.5863,12388.167598676,0
+PXI.US,D,20180221,000000,34.4012,34.6404,34.0331,34.0331,12519.221692511,0
+PXI.US,D,20180222,000000,34.0813,34.7497,34.0813,34.2801,7806.3539304757,0
+PXI.US,D,20180223,000000,34.6404,35.1591,34.6404,35.1591,11838.553143133,0
+PXI.US,D,20180226,000000,35.3048,35.3048,35.0341,35.1404,6671.5677071101,0
+PXI.US,D,20180227,000000,34.6985,34.7664,34.29,34.29,3281.4319619256,0
+PXI.US,D,20180228,000000,34.5755,34.5755,33.7043,33.7043,2802.9321309452,0
+PXI.US,D,20180301,000000,33.3401,33.7368,33.222,33.4159,18507.073080619,0
+PXI.US,D,20180302,000000,32.9916,33.9967,32.9415,33.9967,12962.16421121,0
+PXI.US,D,20180305,000000,33.8766,34.4711,33.8008,34.4012,4184.5876938612,0
+PXI.US,D,20180306,000000,34.4652,34.6601,34.3579,34.3953,5538.8133301606,0
+PXI.US,D,20180307,000000,34.2103,34.5125,33.9445,34.1611,2812.0754398174,0
+PXI.US,D,20180308,000000,34.1266,34.2201,33.8953,34.2201,4934.3390213848,0
+PXI.US,D,20180309,000000,34.6877,34.8943,34.5764,34.8186,37987.400594528,0
+PXI.US,D,20180312,000000,34.6404,34.9928,34.5577,34.6316,4253.670472007,0
+PXI.US,D,20180313,000000,34.5223,34.79,34.3658,34.3835,4595.0206699039,0
+PXI.US,D,20180314,000000,34.5223,34.669,34.3678,34.4386,16589.010063865,0
+PXI.US,D,20180315,000000,34.6965,34.6965,33.8766,33.978,5022.7243404831,0
+PXI.US,D,20180316,000000,33.8953,34.5853,33.8953,34.4652,12009.228242082,0
+PXI.US,D,20180319,000000,34.2201,34.2201,33.5143,33.6797,10631.636371998,0
+PXI.US,D,20180320,000000,34.2389,34.4928,34.2389,34.3923,7844.9590123807,0
+PXI.US,D,20180321,000000,34.6601,35.6995,34.5676,35.5165,20035.021585491,0
+PXI.US,D,20180322,000000,34.9269,35.2349,34.6601,34.6601,5850.7017550247,0
+PXI.US,D,20180323,000000,34.7073,35.3895,34.4613,34.5322,5394.5522346208,0
+PXI.US,D,20180326,000000,34.5853,35.2881,34.5853,35.2881,8194.4365959419,0
+PXI.US,D,20180327,000000,35.4977,35.4977,34.3923,34.3923,11068.483351448,0
+PXI.US,D,20180328,000000,34.2005,34.3579,33.8569,33.914,18472.531691546,0
+PXI.US,D,20180329,000000,33.9484,35.0765,33.9484,34.9367,4516.7945828859,0
+PXI.US,D,20180402,000000,35.0027,35.0027,33.349,33.848,9818.8978055763,0
+PXI.US,D,20180403,000000,34.2299,34.411,33.7555,34.411,6395.2365945269,0
+PXI.US,D,20180404,000000,33.6354,34.4701,33.6354,34.4386,146019.65861286,0
+PXI.US,D,20180405,000000,34.411,35.3895,34.411,35.1237,26051.318823424,0
+PXI.US,D,20180406,000000,34.4928,34.5272,33.7683,34.1985,8008.522648873,0
+PXI.US,D,20180409,000000,34.4436,34.6552,34.3294,34.3294,9464.340605975,0
+PXI.US,D,20180410,000000,35.1139,35.9525,34.918,35.6818,9417.6081384058,0
+PXI.US,D,20180411,000000,36.4713,36.4722,35.5815,36.4713,6539.4976900667,0
+PXI.US,D,20180412,000000,36.301,36.5588,36.0519,36.5588,5652.5967294595,0
+PXI.US,D,20180413,000000,36.6238,37.0057,36.6238,36.9457,11759.311132907,0
+PXI.US,D,20180416,000000,36.9004,37.4556,36.8551,37.4271,10597.094982925,0
+PXI.US,D,20180417,000000,37.3975,37.9595,37.3788,37.9163,12466.393685693,0
+PXI.US,D,20180418,000000,37.8769,39.1782,37.8769,38.745,20743.120061485,0
+PXI.US,D,20180419,000000,38.7263,39.0777,38.561,38.9193,22371.644963952,0
+PXI.US,D,20180420,000000,38.5315,38.8779,38.5039,38.6634,10845.996168891,0
+PXI.US,D,20180423,000000,39.0019,39.0019,38.2913,38.8996,14743.077594881,0
+PXI.US,D,20180424,000000,39.0403,39.248,38.0659,38.247,46340.321210922,0
+PXI.US,D,20180425,000000,37.9418,38.6201,37.8473,38.5512,3639.036931151,0
+PXI.US,D,20180426,000000,38.6437,39.1043,38.6437,39.1043,4877.4473217353,0
+PXI.US,D,20180427,000000,38.9931,38.9931,38.4832,38.5029,84377.502042642,0
+PXI.US,D,20180430,000000,38.6899,39.2904,38.6899,39.0906,6126.0169443999,0
+PXI.US,D,20180501,000000,38.5315,38.814,38.3258,38.7263,22864.367719844,0
+PXI.US,D,20180502,000000,38.8907,39.7481,38.8907,39.4911,19398.037734059,0
+PXI.US,D,20180503,000000,39.2038,39.2215,38.5747,39.058,10856.155400971,0
+PXI.US,D,20180504,000000,39.1604,39.8918,39.1328,39.7481,17695.350437406,0
+PXI.US,D,20180507,000000,40.2914,40.9194,39.9814,40.1172,40321.992126572,0
+PXI.US,D,20180508,000000,40.6045,40.6045,39.2263,40.512,206252.72969354,0
+PXI.US,D,20180509,000000,41.4431,41.4431,40.8092,40.9017,46023.353170017,0
+PXI.US,D,20180510,000000,41.2511,41.2993,40.7048,40.947,52798.545044346,0
+PXI.US,D,20180511,000000,41.1881,41.1881,40.6714,40.8446,21807.807583497,0
+PXI.US,D,20180514,000000,41.0946,41.1793,40.8928,41.0671,18295.761053349,0
+PXI.US,D,20180515,000000,41.198,41.198,40.5769,40.9844,8625.1880361451,0
+PXI.US,D,20180516,000000,40.8741,41.3761,40.8347,41.3624,33036.806801814,0
+PXI.US,D,20180517,000000,41.4825,42.5977,41.2975,42.5042,73349.655619514,0
+PXI.US,D,20180518,000000,42.892,42.892,42.081,42.199,24515.242932888,0
+PXI.US,D,20180521,000000,42.3743,42.6775,42.2364,42.6499,28415.372128502,0
+PXI.US,D,20180522,000000,42.9009,42.9934,41.5317,41.6419,38282.018324855,0
+PXI.US,D,20180523,000000,41.8152,41.8152,40.8299,41.2689,14714.631745056,0
+PXI.US,D,20180524,000000,41.0769,41.1123,40.3839,40.8741,23009.644738592,0
+PXI.US,D,20180525,000000,40.3662,40.3662,38.9931,39.6408,28409.276589254,0
+PXI.US,D,20180529,000000,39.4085,39.9734,39.2834,39.6457,14767.459751873,0
+PXI.US,D,20180530,000000,39.7845,41.132,39.7845,41.0592,16826.736094543,0
+PXI.US,D,20180531,000000,40.9756,41.5908,40.5719,40.6045,18756.990189794,0
+PXI.US,D,20180601,000000,40.6517,40.9756,40.3604,40.5956,37346.353050263,0
+PXI.US,D,20180604,000000,40.321,41.0307,39.7943,40.1083,282184.86210786,0
+PXI.US,D,20180605,000000,40.2008,40.3288,39.626,40.0247,111429.50522597,0
+PXI.US,D,20180606,000000,40.4036,40.4036,39.3701,39.8308,557590.46864856,0
+PXI.US,D,20180607,000000,40.2107,40.7551,40.2107,40.5838,48956.32347159,0
+PXI.US,D,20180608,000000,40.7364,40.7364,39.8524,40.1172,48989.848937455,0
+PXI.US,D,20180611,000000,40.0434,40.5592,39.9322,40.3111,24920.59629289,0
+PXI.US,D,20180612,000000,40.5769,40.5769,39.8652,39.9262,24510.163316847,0
+PXI.US,D,20180613,000000,40.0345,40.0345,39.5591,39.7018,22635.784998039,0
+PXI.US,D,20180614,000000,40.0719,40.0719,39.3779,39.4537,121815.28818163,0
+PXI.US,D,20180615,000000,39.3327,39.3327,38.309,38.3287,49320.023980063,0
+PXI.US,D,20180618,000000,38.2834,39.506,38.2834,39.0926,11076.610737113,0
+PXI.US,D,20180619,000000,38.431,39.4302,38.3749,39.3101,12703.103793164,0
+PXI.US,D,20180620,000000,39.4479,39.7432,39.2156,39.7432,23363.186014985,0
+PXI.US,D,20180621,000000,39.252,39.252,38.4921,38.4921,23075.679747115,0
+PXI.US,D,20180622,000000,39.632,40.0404,39.632,39.6497,10525.980358363,0
+PXI.US,D,20180625,000000,38.5443,38.7086,38.4016,38.5325,30653.450955784,0
+PXI.US,D,20180626,000000,38.8159,39.5276,38.5797,39.4026,8257.4238348395,0
+PXI.US,D,20180627,000000,39.6979,40.5661,39.6979,39.9587,54808.041149822,0
+PXI.US,D,20180628,000000,39.9853,39.9853,39.3642,39.6507,6484.6378368332,0
+PXI.US,D,20180629,000000,40.3278,40.3278,39.8514,39.9272,16154.19493083,0
+PXI.US,D,20180702,000000,39.8367,39.8367,38.9016,39.1811,104304.83576808,0
+PXI.US,D,20180703,000000,40.0689,40.2078,39.3928,39.5689,22349.294653375,0
+PXI.US,D,20180705,000000,39.6507,39.6507,39.2333,39.4302,95841.179522013,0
+PXI.US,D,20180706,000000,38.9774,40.2993,38.9774,40.2078,13772.870931215,0
+PXI.US,D,20180709,000000,40.6133,41.1881,40.4115,41.1507,16382.777652635,0
+PXI.US,D,20180710,000000,41.6311,41.9097,40.8269,41.013,54756.229066213,0
+PXI.US,D,20180711,000000,40.4017,40.9756,39.7058,39.8465,89764.942814806,0
+PXI.US,D,20180712,000000,39.9686,39.9686,39.4734,39.7392,5451.4439342703,0
+PXI.US,D,20180713,000000,39.6408,40.1881,39.6408,39.6408,16456.940046821,0
+PXI.US,D,20180716,000000,38.9774,39.0433,38.439,38.8927,31700.86778326,0
+PXI.US,D,20180717,000000,38.4842,39.2293,38.4842,39.0797,8625.1880361451,0
+PXI.US,D,20180718,000000,38.4547,39.4577,38.4488,39.3691,22618.514303503,0
+PXI.US,D,20180719,000000,39.3642,39.6507,39.2796,39.4302,11691.244277969,0
+PXI.US,D,20180720,000000,39.5079,39.5079,39.063,39.2619,5444.3324718141,0
+PXI.US,D,20180723,000000,39.2717,39.503,39.1161,39.1978,10928.285948741,0
+PXI.US,D,20180724,000000,39.506,39.7323,39.4577,39.5601,17681.127512494,0
+PXI.US,D,20180725,000000,39.5689,39.7816,39.4537,39.6979,23182.351683957,0
+PXI.US,D,20180726,000000,39.754,40.1596,39.754,39.9183,5974.6443864039,0
+PXI.US,D,20180727,000000,39.8465,39.8465,39.2067,39.245,6328.1856627972,0
+PXI.US,D,20180730,000000,39.7245,40.0385,39.7245,39.9686,8328.5384594014,0
+PXI.US,D,20180731,000000,40.0502,40.0778,39.4676,39.8564,19245.649252855,0
+PXI.US,D,20180801,000000,39.754,39.754,38.9547,39.2914,17818.277145577,0
+PXI.US,D,20180802,000000,38.8179,39.5571,38.8179,39.4813,7061.6822189923,0
+PXI.US,D,20180803,000000,39.4676,39.4676,38.8081,39.0974,2159.8527402644,0
+PXI.US,D,20180806,000000,39.2422,39.6762,39.2422,39.4577,9224.5827288807,0
+PXI.US,D,20180807,000000,40.0778,40.1143,39.5325,39.5325,12510.078383639,0
+PXI.US,D,20180808,000000,39.3268,39.3268,38.94,38.9981,9625.8723960512,0
+PXI.US,D,20180809,000000,39.1545,39.1545,38.7637,38.8494,8789.7675958454,0
+PXI.US,D,20180810,000000,38.7982,39.2195,38.5836,39.1811,16826.736094543,0
+PXI.US,D,20180813,000000,39.3012,39.3012,38.5246,38.5246,3379.9765131042,0
+PXI.US,D,20180814,000000,38.7637,38.9498,38.3897,38.6791,5874.0679888093,0
+PXI.US,D,20180815,000000,38.309,38.309,36.5825,36.8099,16289.312717498,0
+PXI.US,D,20180816,000000,37.1209,37.3532,36.9664,37.179,14266.609610317,0
+PXI.US,D,20180817,000000,37.4743,37.5777,37.2341,37.5206,12013.291934913,0
+PXI.US,D,20180820,000000,37.4123,38.2293,37.4123,38.1053,11856.839760878,0
+PXI.US,D,20180821,000000,38.4114,39.0019,38.4114,38.7313,11681.085045889,0
+PXI.US,D,20180822,000000,39.0797,39.5512,39.0797,39.5512,11095.913278066,0
+PXI.US,D,20180823,000000,39.2028,39.6093,39.1988,39.6093,11787.756982732,0
+PXI.US,D,20180824,000000,40.1783,40.2708,39.8662,40.0611,8789.7675958454,0
+PXI.US,D,20180827,000000,40.0591,40.5208,40.0591,40.1733,30432.995619642,0
+PXI.US,D,20180828,000000,40.0867,40.3564,39.7343,39.8091,6680.7110159824,0
+PXI.US,D,20180829,000000,39.8564,40.5848,39.8564,40.4017,23002.533276137,0
+PXI.US,D,20180830,000000,40.2993,40.5808,40.0502,40.4558,7037.3000619997,0
+PXI.US,D,20180831,000000,39.9951,40.2993,39.9706,40.2895,8583.535184616,0
+PXI.US,D,20180904,000000,40.5011,40.8751,39.94,40.0365,294057.95664007,0
+PXI.US,D,20180905,000000,39.819,39.819,39.0049,39.632,288205.22303863,0
+PXI.US,D,20180906,000000,39.4115,39.5394,38.3425,38.439,545960.17976307,0
+PXI.US,D,20180907,000000,38.1909,38.2293,37.618,38.0994,116429.87925588,0
+PXI.US,D,20180910,000000,38.2096,38.4025,38.0511,38.0904,22761.759475835,0
+PXI.US,D,20180911,000000,38.4114,39.0246,38.4114,38.8572,61793.529128212,0
+PXI.US,D,20180912,000000,38.9301,39.5689,38.9301,39.1978,18961.190754607,0
+PXI.US,D,20180913,000000,38.9114,39.1899,38.6821,39.0522,23488.144569573,0
+PXI.US,D,20180914,000000,39.2156,39.4203,39.0345,39.1811,9086.4171725891,0
+PXI.US,D,20180917,000000,39.1358,39.319,38.8179,38.8179,63655.716368525,0
+PXI.US,D,20180918,000000,39.0522,39.5689,39.0522,39.439,38113.375072322,0
+PXI.US,D,20180919,000000,39.3642,39.632,39.3642,39.4921,5125.3325844938,0
+PXI.US,D,20180920,000000,39.3849,39.3849,39.1978,39.2914,19679.448462682,0
+PXI.US,D,20180921,000000,39.4774,39.9539,39.4774,39.7245,6803.6377241536,0
+PXI.US,D,20180924,000000,39.8849,40.884,39.8849,40.7915,11859.887530502,0
+PXI.US,D,20180925,000000,41.2728,41.4569,41.1065,41.1222,29440.4386454,0
+PXI.US,D,20180926,000000,40.7915,40.9569,40.512,40.512,11832.457603884,0
+PXI.US,D,20180927,000000,40.884,40.9391,40.6045,40.8003,8819.2293688782,0
+PXI.US,D,20180928,000000,40.7776,41.3751,40.7275,40.8928,30530.524247613,0
+PXI.US,D,20181001,000000,41.4018,41.5307,41.132,41.3564,18993.700297263,0
+PXI.US,D,20181002,000000,41.0424,41.4018,40.8928,41.2442,22406.186353025,0
+PXI.US,D,20181003,000000,41.5858,42.2256,41.5858,42.1705,8794.8472118855,0
+PXI.US,D,20181004,000000,42.1154,42.1489,41.2876,41.4018,29622.288899637,0
+PXI.US,D,20181005,000000,41.3928,41.3928,40.8525,41.2541,61448.115237483,0
+PXI.US,D,20181008,000000,40.7738,40.8279,40.3652,40.7816,8774.528747725,0
+PXI.US,D,20181009,000000,41.0041,41.3751,40.8751,41.0424,94132.396686112,0
+PXI.US,D,20181010,000000,40.8279,40.8279,39.1358,39.2048,19972.034346593,0
+PXI.US,D,20181011,000000,38.7086,38.9203,37.8533,38.0501,8012.5863417051,0
+PXI.US,D,20181012,000000,38.9104,38.9104,37.7263,38.3464,10893.744559669,0
+PXI.US,D,20181015,000000,38.4301,38.7707,38.1604,38.4931,365688.6701916,0
+PXI.US,D,20181016,000000,38.4301,39.252,38.4301,39.2245,114016.04571361,0
+PXI.US,D,20181017,000000,38.9223,38.9223,38.122,38.4931,22756.679859794,0
+PXI.US,D,20181018,000000,38.0403,38.374,37.8119,38.058,18576.155858765,0
+PXI.US,D,20181019,000000,38.0679,38.0679,37.2607,37.3286,17234.121300962,0
+PXI.US,D,20181022,000000,37.2134,37.2528,36.7646,37.1141,14654.692275782,0
+PXI.US,D,20181023,000000,36.2261,36.2261,35.2064,35.7261,22679.469695984,0
+PXI.US,D,20181024,000000,35.9663,35.9663,33.6778,33.6778,134137.42077178,0
+PXI.US,D,20181025,000000,34.0222,34.6975,34.0222,34.3648,8448.4173979485,0
+PXI.US,D,20181026,000000,34.0596,34.3057,33.4779,34.1522,8226.9461385987,0
+PXI.US,D,20181029,000000,34.1896,34.1896,32.6324,32.9484,12190.06257311,0
+PXI.US,D,20181030,000000,32.5753,33.8539,32.5753,33.8539,28073.006007397,0
+PXI.US,D,20181031,000000,34.3648,35.2084,34.3648,34.4928,12698.024177123,0
+PXI.US,D,20181101,000000,34.3688,34.9111,34.3688,34.7152,16298.45602637,0
+PXI.US,D,20181102,000000,35.1434,35.1758,33.9553,34.1621,30398.45423057,0
+PXI.US,D,20181105,000000,34.4386,34.8599,34.1522,34.6325,323319.59280086,0
+PXI.US,D,20181106,000000,34.7073,34.7073,33.7929,34.0498,96725.032712996,0
+PXI.US,D,20181107,000000,34.7625,34.8825,34.2083,34.8825,67237.861600027,0
+PXI.US,D,20181108,000000,34.6709,34.8107,33.5292,33.5626,39477.759940702,0
+PXI.US,D,20181109,000000,32.909,33.6778,32.6511,33.5871,103607.91244738,0
+PXI.US,D,20181112,000000,33.6394,33.79,32.5143,32.5143,149699.33247233,0
+PXI.US,D,20181113,000000,32.4031,32.6225,31.5044,31.5141,59790.128561985,0
+PXI.US,D,20181114,000000,32.3183,32.3183,31.3458,31.65,44775.799470561,0
+PXI.US,D,20181115,000000,31.4049,32.2622,31.4049,32.15,29860.014930315,0
+PXI.US,D,20181116,000000,32.5753,32.6511,32.1048,32.4847,25981.22012207,0
+PXI.US,D,20181119,000000,32.031,32.3282,31.8627,32.0133,25729.271166479,0
+PXI.US,D,20181120,000000,31.4197,31.4197,30.4304,30.6146,69076.682606555,0
+PXI.US,D,20181121,000000,30.8812,31.7337,30.8812,31.4572,25956.837965077,0
+PXI.US,D,20181123,000000,30.2326,30.3921,30.0662,30.1598,14837.558453227,0
+PXI.US,D,20181126,000000,30.4117,31.0398,30.4117,30.836,20967.639090459,0
+PXI.US,D,20181127,000000,30.9659,30.9837,30.5682,30.7543,21651.355409461,0
+PXI.US,D,20181128,000000,30.6244,31.336,30.3635,31.2258,74007.973858315,0
+PXI.US,D,20181129,000000,31.2897,31.7327,31.2799,31.4295,23286.991774384,0
+PXI.US,D,20181130,000000,31.1884,31.3458,30.7996,31.1884,36072.385347397,0
+PXI.US,D,20181203,000000,32.1136,32.3932,31.6235,32.0497,32552.211431586,0
+PXI.US,D,20181204,000000,31.9857,32.15,30.9088,30.9088,101037.62673107,0
+PXI.US,D,20181206,000000,29.8645,30.0947,29.1331,30.0565,25050.634463518,0
+PXI.US,D,20181207,000000,30.9462,31.2986,29.9284,29.9757,42304.058305432,0
+PXI.US,D,20181210,000000,29.5957,29.6273,28.6321,29.0297,51877.102694666,0
+PXI.US,D,20181211,000000,29.4019,29.6784,28.9274,29.0878,28972.0980465,0
+PXI.US,D,20181212,000000,29.4757,30.0682,29.4658,29.4658,20841.664612663,0
+PXI.US,D,20181213,000000,29.2148,29.4186,29.078,29.3241,15571.055009422,0
+PXI.US,D,20181214,000000,28.9933,29.1803,28.2344,28.2688,17220.914299258,0
+PXI.US,D,20181217,000000,28.012,28.3919,27.4381,27.504,11638.416271151,0
+PXI.US,D,20181218,000000,27.504,27.5493,26.7156,26.7885,26628.363205583,0
+PXI.US,D,20181219,000000,27.2422,27.631,26.5217,26.6604,97881.15332373,0
+PXI.US,D,20181220,000000,26.4105,26.7983,25.6358,25.8357,45124.261130913,0
+PXI.US,D,20181221,000000,25.8927,25.9567,25.1781,25.2627,49762.966498763,0
+PXI.US,D,20181224,000000,25.0383,25.0383,24.175,24.175,32363.249714892,0
+PXI.US,D,20181226,000000,24.4812,26.319,24.0904,26.3091,169709.97190082,0
+PXI.US,D,20181227,000000,25.743,26.4045,25.4006,26.4045,43821.847578223,0
+PXI.US,D,20181228,000000,26.5709,26.6654,26.004,26.1526,41888.545713349,0
+PXI.US,D,20181231,000000,26.4429,26.4873,26.0227,26.3671,37577.983541693,0
+PXI.US,D,20190102,000000,25.9203,27.1467,25.8946,27.0818,75411.979731808,0
+PXI.US,D,20190103,000000,26.9804,27.0502,26.4144,26.8593,32757.427919607,0
+PXI.US,D,20190104,000000,27.6517,28.01,27.5277,27.9736,17475.911024472,0
+PXI.US,D,20190107,000000,28.1124,28.6558,27.9274,28.5022,36307.063608451,0
+PXI.US,D,20190108,000000,28.9294,28.9382,28.4736,28.7915,14207.68606425,0
+PXI.US,D,20190109,000000,29.1262,29.4127,28.9107,29.3084,14279.81661202,0
+PXI.US,D,20190110,000000,28.89,29.4501,28.89,29.4501,10266.919940316,0
+PXI.US,D,20190111,000000,29.0898,29.3565,29.0514,29.1912,21489.823619385,0
+PXI.US,D,20190114,000000,28.9294,29.2808,28.9294,29.2119,4798.2053115092,0
+PXI.US,D,20190115,000000,29.2364,29.4875,29.1606,29.2364,5981.7558488601,0
+PXI.US,D,20190116,000000,29.2089,29.4855,29.2089,29.4009,14429.157323601,0
+PXI.US,D,20190117,000000,29.08,29.8862,29.08,29.764,31788.23717915,0
+PXI.US,D,20190118,000000,30.1558,30.2208,30.0229,30.2208,26473.942877963,0
+PXI.US,D,20190122,000000,29.832,29.9049,29.2364,29.2837,15581.214241502,0
+PXI.US,D,20190123,000000,29.4786,29.4786,28.7915,28.9481,11510.40994694,0
+PXI.US,D,20190124,000000,28.9294,29.3468,28.8388,29.08,54309.222854681,0
+PXI.US,D,20190125,000000,29.581,29.8123,29.5633,29.6371,49893.00466939,0
+PXI.US,D,20190128,000000,29.1725,29.2738,29.013,29.2738,9744.7354113903,0
+PXI.US,D,20190129,000000,29.5721,29.5918,29.4216,29.4688,7055.5866797441,0
+PXI.US,D,20190130,000000,29.702,30.1184,29.517,30.0368,14494.176408914,0
+PXI.US,D,20190131,000000,30.0653,30.2956,29.8408,29.9984,144102.61151931,0
+PXI.US,D,20190201,000000,30.08,30.2857,29.9511,30.0997,17269.678613243,0
+PXI.US,D,20190204,000000,29.895,30.2208,29.7296,30.2109,21361.817295173,0
+PXI.US,D,20190205,000000,30.1558,30.2946,30.0603,30.1942,4590.9569770718,0
+PXI.US,D,20190206,000000,30.0082,30.1854,29.9423,29.9511,18308.968055054,0
+PXI.US,D,20190207,000000,29.8024,29.8024,28.8733,29.08,93167.269638487,0
+PXI.US,D,20190208,000000,28.9195,28.9195,28.4284,28.8014,13327.8965661,0
+PXI.US,D,20190211,000000,28.6055,29.1164,28.6055,29.0613,4859.1607039908,0
+PXI.US,D,20190212,000000,29.4875,29.5977,29.3762,29.4127,13419.329654822,0
+PXI.US,D,20190213,000000,29.895,29.9807,29.7473,29.895,5677.9948096602,0
+PXI.US,D,20190214,000000,29.7729,30.3694,29.7729,30.1755,9995.6684437729,0
+PXI.US,D,20190215,000000,30.4915,30.6214,30.4363,30.6214,4279.0685522077,0
+PXI.US,D,20190219,000000,30.4265,30.6894,30.4265,30.6755,3821.9031085957,0
+PXI.US,D,20190220,000000,30.7169,30.7966,30.6411,30.6942,6157.5105638487,0
+PXI.US,D,20190221,000000,30.583,30.583,29.9334,29.9807,6700.0135569349,0
+PXI.US,D,20190222,000000,30.1982,30.3025,30.1657,30.2109,2316.3049143005,0
+PXI.US,D,20190225,000000,30.1854,30.27,30.0722,30.1341,9114.8630224139,0
+PXI.US,D,20190226,000000,30.2562,30.3034,30.0899,30.1657,4317.6736341127,0
+PXI.US,D,20190227,000000,30.1283,30.3311,29.8862,29.9708,7171.4019254592,0
+PXI.US,D,20190228,000000,29.7011,29.7207,29.4973,29.6194,12100.661330804,0
+PXI.US,D,20190301,000000,30.0082,30.0082,29.8694,29.9648,4858.1447807828,0
+PXI.US,D,20190304,000000,30.1283,30.2857,29.7119,30.0712,6161.5742566808,0
+PXI.US,D,20190305,000000,30.0997,30.0997,29.7926,29.961,4930.2753285527,0
+PXI.US,D,20190306,000000,29.7473,29.7473,29.3084,29.3271,5318.3579940188,0
+PXI.US,D,20190307,000000,29.4127,29.4127,29.0711,29.0711,5825.303674824,0
+PXI.US,D,20190308,000000,28.6144,28.6144,28.2384,28.4274,1873.3623956009,0
+PXI.US,D,20190311,000000,28.6715,29.0317,28.6715,28.9953,3645.1324703991,0
+PXI.US,D,20190312,000000,29.1449,29.4216,29.1301,29.3663,5392.5203882047,0
+PXI.US,D,20190313,000000,29.7385,29.7523,29.5366,29.6922,3911.3043509021,0
+PXI.US,D,20190314,000000,29.8024,29.8703,29.764,29.8703,2750.1041241278,0
+PXI.US,D,20190315,000000,29.7326,29.7917,29.702,29.7079,7673.2679902243,0
+PXI.US,D,20190318,000000,29.764,30.0525,29.764,30.0525,1663.0662915394,0
+PXI.US,D,20190319,000000,30.268,30.268,29.8408,29.8408,5637.3578813391,0
+PXI.US,D,20190320,000000,29.8507,30.5584,29.8398,30.3615,9164.6432596072,0
+PXI.US,D,20190321,000000,30.1667,30.644,30.1667,30.5682,3387.0879755604,0
+PXI.US,D,20190322,000000,29.8418,29.8684,29.3458,29.5062,5427.0617772776,0
+PXI.US,D,20190325,000000,29.4038,29.5436,29.262,29.5249,3229.6198783163,0
+PXI.US,D,20190326,000000,29.8694,30.2296,29.8595,29.9994,2199.4737453774,0
+PXI.US,D,20190327,000000,29.9156,30.0702,29.9156,29.9343,2909.6040677879,0
+PXI.US,D,20190328,000000,29.8024,30.0623,29.8024,30.0525,16382.777652635,0
+PXI.US,D,20190329,000000,30.4098,30.4098,29.8959,29.9717,18004.191092646,0
+PXI.US,D,20190401,000000,30.3143,30.5151,30.3143,30.4246,3007.1326957585,0
+PXI.US,D,20190402,000000,30.4196,30.4196,30.1194,30.1765,4973.9600264978,0
+PXI.US,D,20190403,000000,30.4433,30.4433,29.7926,29.7926,5463.6350127666,0
+PXI.US,D,20190404,000000,29.764,29.9156,29.5937,29.9156,6649.2173965335,0
+PXI.US,D,20190405,000000,30.1391,30.7996,30.1391,30.7642,4097.2182979709,0
+PXI.US,D,20190408,000000,30.8183,30.9108,30.6342,30.774,23736.029832332,0
+PXI.US,D,20190409,000000,30.5959,30.6745,30.3074,30.3271,6125.0010211918,0
+PXI.US,D,20190410,000000,30.6391,30.8281,30.6391,30.7248,2458.5341634242,0
+PXI.US,D,20190411,000000,30.7051,30.9669,30.5378,30.6342,8308.2199952408,0
+PXI.US,D,20190412,000000,31.2386,31.2386,30.837,30.9482,7756.5736932824,0
+PXI.US,D,20190415,000000,30.8705,30.9009,30.6874,30.6874,4067.7565249382,0
+PXI.US,D,20190416,000000,30.5111,30.8104,30.4905,30.7642,4078.9316802265,0
+PXI.US,D,20190417,000000,30.9767,30.9767,30.7149,30.7149,7139.9083060103,0
+PXI.US,D,20190418,000000,30.7149,30.7149,30.3714,30.4807,5626.1827260508,0
+PXI.US,D,20190422,000000,30.7927,31.3665,30.7927,31.2839,3629.8936222787,0
+PXI.US,D,20190423,000000,31.4433,31.6116,31.2937,31.4216,9081.337556549,0
+PXI.US,D,20190424,000000,31.4246,31.4246,30.6529,30.6529,7457.8922701226,0
+PXI.US,D,20190425,000000,30.6056,30.6972,30.2976,30.2976,5002.4058763226,0
+PXI.US,D,20190426,000000,29.9156,29.9816,29.7385,29.9717,6093.507401743,0
+PXI.US,D,20190429,000000,29.9432,30.0722,29.8703,29.9816,5611.9598011385,0
+PXI.US,D,20190430,000000,30.3173,30.3173,29.6725,29.7572,9203.2483415122,0
+PXI.US,D,20190501,000000,29.7385,29.7385,29.078,29.078,7901.8507120302,0
+PXI.US,D,20190502,000000,28.7895,28.9274,28.2581,28.4382,8342.7613843137,0
+PXI.US,D,20190503,000000,28.7246,28.9815,28.7246,28.9815,10615.381600669,0
+PXI.US,D,20190506,000000,28.4982,28.9982,28.4982,28.9185,13385.804188957,0
+PXI.US,D,20190507,000000,28.5366,28.573,28.3043,28.573,6972.280976686,0
+PXI.US,D,20190508,000000,28.5543,28.763,28.4057,28.4057,5045.0746510597,0
+PXI.US,D,20190509,000000,28.2305,28.3329,27.9007,28.324,6259.1028846513,0
+PXI.US,D,20190510,000000,28.323,28.5828,28.07,28.5543,3848.3171120044,0
+PXI.US,D,20190513,000000,28.3043,28.3043,27.7354,27.7354,3400.2949772647,0
+PXI.US,D,20190514,000000,27.9962,28.5346,27.9863,28.3958,3527.2853782681,0
+PXI.US,D,20190515,000000,28.0611,28.573,28.0611,28.5543,2246.2062129466,0
+PXI.US,D,20190516,000000,28.7246,28.9884,28.7246,28.9648,2801.9162077371,0
+PXI.US,D,20190517,000000,28.696,28.7049,28.4293,28.4293,3879.8107314533,0
+PXI.US,D,20190520,000000,28.2403,28.4155,28.2403,28.2748,1750.4356874297,0
+PXI.US,D,20190521,000000,28.4057,28.8447,28.4057,28.8447,2968.5276138535,0
+PXI.US,D,20190522,000000,28.6025,28.6025,27.9785,27.9785,2055.2126498376,0
+PXI.US,D,20190523,000000,27.382,27.4568,26.5345,26.5434,9784.3564165034,0
+PXI.US,D,20190524,000000,26.8042,26.9056,26.4509,26.6182,8262.5034508796,0
+PXI.US,D,20190528,000000,26.7511,26.7511,26.5247,26.5247,4615.3391340645,0
+PXI.US,D,20190529,000000,26.0679,26.4784,26.0679,26.4686,3295.654886838,0
+PXI.US,D,20190530,000000,26.5365,26.5365,25.9744,25.9744,4190.6832331094,0
+PXI.US,D,20190531,000000,25.5383,25.7796,25.4448,25.4517,5596.7209530181,0
+PXI.US,D,20190603,000000,25.6141,25.9292,25.6141,25.7421,6102.6507106153,0
+PXI.US,D,20190604,000000,26.2245,26.4125,26.2245,26.3386,3698.9764004245,0
+PXI.US,D,20190605,000000,26.4597,26.4597,25.7028,25.8534,39757.13882291,0
+PXI.US,D,20190606,000000,26.0866,26.0866,25.8021,26.0502,1676.2732932437,0
+PXI.US,D,20190607,000000,26.125,26.3839,26.1063,26.2362,6724.3957139275,0
+PXI.US,D,20190610,000000,26.31,26.5434,26.2362,26.2362,6133.1284068561,0
+PXI.US,D,20190611,000000,26.4105,26.4686,26.4105,26.4105,1289.2065509856,0
+PXI.US,D,20190612,000000,26.0315,26.0778,25.7056,25.7056,1216.0600800077,0
+PXI.US,D,20190613,000000,26.0217,26.1988,26.0128,26.1516,4196.7787723575,0
+PXI.US,D,20190614,000000,26.1378,26.1378,25.8178,25.8357,6020.3609307651,0
+PXI.US,D,20190617,000000,25.7253,26.2136,25.7253,26.2136,3949.9094328071,0
+PXI.US,D,20190618,000000,26.31,26.8426,26.31,26.7117,6454.1601405924,0
+PXI.US,D,20190619,000000,26.692,26.8977,26.5995,26.7402,12433.884143036,0
+PXI.US,D,20190620,000000,27.2698,27.5591,27.2698,27.4755,4295.3233235361,0
+PXI.US,D,20190621,000000,27.5493,27.8102,27.5493,27.633,13527.017514873,0
+PXI.US,D,20190624,000000,27.699,27.7275,27.0788,27.0788,3744.6929447857,0
+PXI.US,D,20190625,000000,27.1172,27.1172,26.9095,26.9617,2586.5404876355,0
+PXI.US,D,20190626,000000,27.314,27.7945,27.314,27.5582,33518.354402419,0
+PXI.US,D,20190627,000000,27.5297,27.6704,27.4539,27.503,8104.0194304275,0
+PXI.US,D,20190628,000000,27.6803,27.9726,27.6674,27.9716,4579.7818217835,0
+PXI.US,D,20190701,000000,28.4864,28.5828,28.1685,28.1773,7280.105708718,0
+PXI.US,D,20190702,000000,27.7462,27.7462,27.193,27.2481,10310.604638261,0
+PXI.US,D,20190703,000000,27.2668,27.314,27.1634,27.2766,15670.615483808,0
+PXI.US,D,20190705,000000,27.2107,27.4853,27.1369,27.4646,5124.3166612857,0
+PXI.US,D,20190708,000000,27.4646,27.5671,27.3987,27.4646,2997.9893868862,0
+PXI.US,D,20190709,000000,27.4263,27.4646,27.3741,27.4646,2584.5086412195,0
+PXI.US,D,20190710,000000,27.633,28.0297,27.633,27.9352,20608.002274818,0
+PXI.US,D,20190711,000000,27.9067,27.9992,27.7945,27.8486,6696.9657873108,0
+PXI.US,D,20190712,000000,27.9441,27.9805,27.8683,27.9578,4489.3646562692,0
+PXI.US,D,20190715,000000,27.9254,27.9254,27.4499,27.4499,2554.0309449787,0
+PXI.US,D,20190716,000000,27.4263,27.5484,27.0611,27.1634,7785.0195431072,0
+PXI.US,D,20190717,000000,27.1073,27.1073,26.4873,26.4873,9566.9488499857,0
+PXI.US,D,20190718,000000,26.4429,26.5305,26.3662,26.4302,1646.811520211,0
+PXI.US,D,20190719,000000,26.499,26.8072,26.4686,26.7422,4641.7531374731,0
+PXI.US,D,20190722,000000,26.8633,26.9863,26.7688,26.8554,1549.2828922404,0
+PXI.US,D,20190723,000000,26.8918,26.9381,26.7511,26.9381,6805.6695705696,0
+PXI.US,D,20190724,000000,26.9184,27.2668,26.9184,27.2569,3388.1038987684,0
+PXI.US,D,20190725,000000,27.3711,27.3711,26.507,26.5818,13241.543093418,0
+PXI.US,D,20190726,000000,26.5345,26.628,26.4597,26.5995,9366.8119780045,0
+PXI.US,D,20190729,000000,26.1417,26.187,26.0836,26.1122,5559.1317943211,0
+PXI.US,D,20190730,000000,25.934,26.6841,25.6998,26.6576,3783.2980266907,0
+PXI.US,D,20190731,000000,26.628,27.0335,26.5916,26.6093,7868.3252461653,0
+PXI.US,D,20190801,000000,26.2628,26.2628,25.4744,25.5974,9362.7482851723,0
+PXI.US,D,20190802,000000,25.7736,25.7736,24.9005,25.2204,22764.807245458,0
+PXI.US,D,20190805,000000,24.7036,24.7036,23.9605,24.0825,15407.49137293,0
+PXI.US,D,20190806,000000,24.2607,24.2607,23.7006,23.9605,3312.9255813745,0
+PXI.US,D,20190807,000000,23.4644,23.7468,23.172,23.6622,31151.253327717,0
+PXI.US,D,20190808,000000,23.8226,24.1347,23.8226,24.1347,1947.5247897868,0
+PXI.US,D,20190809,000000,24.1682,24.1682,23.7468,23.7468,12202.253651607,0
+PXI.US,D,20190812,000000,23.6149,23.6149,23.4358,23.4545,9704.0984830693,0
+PXI.US,D,20190813,000000,23.3128,24.0874,23.3128,23.7468,5927.9119188347,0
+PXI.US,D,20190814,000000,23.1445,23.1445,22.7134,22.7675,8213.7391368944,0
+PXI.US,D,20190815,000000,22.7508,22.7508,22.479,22.5361,2829.3461343538,0
+PXI.US,D,20190816,000000,22.7606,23.0697,22.6848,23.0697,5587.5776441458,0
+PXI.US,D,20190819,000000,23.3315,23.802,23.3315,23.802,3670.5305505998,0
+PXI.US,D,20190820,000000,23.5677,23.7173,23.5293,23.5864,6838.1791132265,0
+PXI.US,D,20190821,000000,23.8403,23.9487,23.7931,23.859,2649.5277265331,0
+PXI.US,D,20190822,000000,23.859,23.9506,23.6799,23.6799,1824.5980816156,0
+PXI.US,D,20190823,000000,23.239,23.4486,22.4879,22.4879,21813.903122746,0
+PXI.US,D,20190826,000000,22.8915,22.8915,22.5992,22.5992,1948.5407129949,0
+PXI.US,D,20190827,000000,22.7743,22.7743,22.2989,22.4022,2465.6456258803,0
+PXI.US,D,20190828,000000,22.7143,22.8827,22.5942,22.864,11455.550093707,0
+PXI.US,D,20190829,000000,23.2488,23.4348,23.2488,23.4348,26360.159478664,0
+PXI.US,D,20190830,000000,23.4358,23.4545,23.1819,23.2222,3947.877586391,0
+PXI.US,D,20190903,000000,22.8364,23.0047,22.669,23.0047,3643.1006239831,0
+PXI.US,D,20190904,000000,23.2951,23.5008,23.2951,23.4545,5924.8641492106,0
+PXI.US,D,20190905,000000,24.0983,24.1879,23.9565,23.9999,13248.654555874,0
+PXI.US,D,20190906,000000,23.8325,24.0845,23.7193,24.0097,14820.287758691,0
+PXI.US,D,20190909,000000,24.3198,24.9674,24.3001,24.9674,21739.740728559,0
+PXI.US,D,20190910,000000,25.313,25.6063,25.183,25.2765,30316.164450719,0
+PXI.US,D,20190911,000000,25.4842,25.7352,25.1929,25.437,9152.4521811109,0
+PXI.US,D,20190912,000000,25.1447,25.1929,24.7814,25.0974,32019.867670579,0
+PXI.US,D,20190913,000000,25.2499,25.3513,25.2499,25.3513,525.23229854971,0
+PXI.US,D,20190916,000000,26.4597,26.9568,26.3278,26.8869,30441.123005307,0
+PXI.US,D,20190917,000000,26.7973,26.7973,25.9803,26.0836,14628.278272374,0
+PXI.US,D,20190918,000000,25.8218,25.9429,25.4645,25.6525,40203.129111234,0
+PXI.US,D,20190919,000000,25.9123,25.9301,25.313,25.313,11711.562742129,0
+PXI.US,D,20190920,000000,25.5118,25.6161,25.3602,25.4744,6362.7270518701,0
+PXI.US,D,20190923,000000,25.3887,25.6181,25.3317,25.5403,30541.699402901,0
+PXI.US,D,20190924,000000,25.3887,25.3887,24.747,24.8129,4544.2245095026,0
+PXI.US,D,20190925,000000,24.7184,25.0196,24.7184,25.0196,42038.902348137,0
+PXI.US,D,20190926,000000,24.8129,24.8129,24.4517,24.7273,4836.8103934142,0
+PXI.US,D,20190927,000000,24.4438,24.8789,24.4438,24.6141,5260.4503711613,0
+PXI.US,D,20190930,000000,24.4714,24.6258,24.4537,24.6052,7931.312485063,0
+PXI.US,D,20191001,000000,24.7273,24.8375,23.9703,24.0097,19446.802048044,0
+PXI.US,D,20191002,000000,23.6505,23.9251,23.367,23.4053,6395.2365945269,0
+PXI.US,D,20191003,000000,23.2537,23.7922,23.2537,23.7922,1065.7034452198,0
+PXI.US,D,20191004,000000,23.7577,23.8965,23.6228,23.8965,4474.1258081488,0
+PXI.US,D,20191007,000000,23.8483,24.0461,23.7645,23.7645,6500.8926081617,0
+PXI.US,D,20191008,000000,23.3767,23.486,23.3571,23.3866,2646.4799569091,0
+PXI.US,D,20191009,000000,23.4231,23.489,23.3089,23.3866,29319.543783645,0
+PXI.US,D,20191010,000000,23.4231,23.8138,23.4231,23.7833,2155.7890474323,0
+PXI.US,D,20191011,000000,24.2627,24.4645,24.2627,24.3877,7498.5291984437,0
+PXI.US,D,20191014,000000,23.8778,24.179,23.736,24.0934,3325.1166598708,0
+PXI.US,D,20191015,000000,23.9999,24.5422,23.9348,24.1987,4347.1354071455,0
+PXI.US,D,20191016,000000,24.2548,24.2971,24.05,24.05,2852.7123681384,0
+PXI.US,D,20191017,000000,23.9841,24.1032,23.9123,24.0658,2833.4098271859,0
+PXI.US,D,20191018,000000,24.0934,24.1318,23.859,23.859,29942.304710166,0
+PXI.US,D,20191021,000000,24.0097,24.1996,23.9348,24.1692,3254.0020353089,0
+PXI.US,D,20191022,000000,24.3966,24.7637,24.3592,24.5481,6313.9627378848,0
+PXI.US,D,20191023,000000,24.4438,24.9547,24.4438,24.8228,6783.319259993,0
+PXI.US,D,20191024,000000,24.9645,25.0009,24.6387,24.7568,2707.4353493907,0
+PXI.US,D,20191025,000000,24.7184,25.1594,24.7086,25.124,4709.8199924109,0
+PXI.US,D,20191028,000000,25.1811,25.4458,25.0196,25.0196,7650.9176796477,0
+PXI.US,D,20191029,000000,24.9921,25.7106,24.9921,25.5118,5064.3771920122,0
+PXI.US,D,20191030,000000,25.4547,25.4645,24.6899,24.7371,16084.096229476,0
+PXI.US,D,20191031,000000,24.7086,24.7086,24.2076,24.4537,6947.8988196933,0
+PXI.US,D,20191101,000000,24.8031,25.2844,24.8031,25.2844,4794.1416186771,0
+PXI.US,D,20191104,000000,25.7106,26.1073,25.7106,25.9931,7003.7745961348,0
+PXI.US,D,20191105,000000,26.1349,26.2195,25.9301,25.9931,2808.0117469853,0
+PXI.US,D,20191106,000000,25.8415,25.8415,25.2667,25.3592,4372.5334873461,0
+PXI.US,D,20191107,000000,25.8327,25.8425,25.6624,25.6624,4907.9250179761,0
+PXI.US,D,20191108,000000,25.5118,25.7205,25.2519,25.6909,3900.1291956138,0
+PXI.US,D,20191111,000000,25.3789,25.5403,25.3445,25.3445,3003.0690029264,0
+PXI.US,D,20191112,000000,25.4547,25.5954,25.1643,25.2382,5553.0362550729,0
+PXI.US,D,20191113,000000,25.0856,25.1081,24.9547,25.0512,2859.8238305946,0
+PXI.US,D,20191114,000000,25.1043,25.1141,25.0058,25.0058,1246.5377762485,0
+PXI.US,D,20191115,000000,25.2283,25.2283,25.0707,25.1624,4289.2277842879,0
+PXI.US,D,20191118,000000,25.0196,25.0196,24.5816,24.6997,41137.778462618,0
+PXI.US,D,20191119,000000,24.6535,24.6535,24.2174,24.2174,48172.030754993,0
+PXI.US,D,20191120,000000,24.1318,24.5009,24.0934,24.3592,8202.5639816061,0
+PXI.US,D,20191121,000000,24.3405,24.6613,24.3208,24.6613,2469.7093187125,0
+PXI.US,D,20191122,000000,24.6633,24.7716,24.4645,24.5757,7955.6946420556,0
+PXI.US,D,20191125,000000,24.5285,24.8405,24.5285,24.8228,2427.0405439753,0
+PXI.US,D,20191126,000000,24.5383,24.5383,24.3503,24.3522,1558.4262011127,0
+PXI.US,D,20191127,000000,24.4694,24.4694,24.434,24.4585,23876.227235039,0
+PXI.US,D,20191129,000000,24.3355,24.3355,23.9979,24.0215,1831.7095440718,0
+PXI.US,D,20191202,000000,24.1406,24.24,24.0845,24.1002,2261.445061067,0
+PXI.US,D,20191203,000000,23.9605,23.99,23.7488,23.8049,4334.9443286491,0
+PXI.US,D,20191204,000000,23.9999,24.4153,23.9999,24.3129,5658.6922687077,0
+PXI.US,D,20191205,000000,24.3779,24.3779,24.1022,24.1121,4917.0683268483,0
+PXI.US,D,20191206,000000,24.5786,24.7568,24.5786,24.7184,6504.9563009938,0
+PXI.US,D,20191209,000000,24.6288,24.747,24.6288,24.6397,5134.475893366,0
+PXI.US,D,20191210,000000,24.6239,24.7971,24.6239,24.7253,3740.6292519536,0
+PXI.US,D,20191211,000000,24.8129,24.8129,24.5255,24.5707,5345.7879206355,0
+PXI.US,D,20191212,000000,24.5954,25.2756,24.5954,25.2756,4977.0077961219,0
+PXI.US,D,20191213,000000,25.2283,25.4547,24.9202,24.9714,3500.8713748594,0
+PXI.US,D,20191216,000000,25.2756,25.7293,25.2756,25.5403,10587.951674053,0
+PXI.US,D,20191217,000000,25.7559,26.1732,25.7559,25.9931,12394.263137923,0
+PXI.US,D,20191218,000000,26.0128,26.2392,26.0128,26.1043,8367.1435413064,0
+PXI.US,D,20191219,000000,26.0975,26.3041,26.0975,26.2432,8786.7198262213,0
+PXI.US,D,20191220,000000,26.2953,26.3337,26.1536,26.249,7572.6915926296,0
+PXI.US,D,20191223,000000,26.3445,26.7353,26.2579,26.7077,7799.2424680195,0
+PXI.US,D,20191224,000000,26.8593,26.8593,26.7619,26.7963,6515.115533074,0
+PXI.US,D,20191226,000000,26.9252,26.9971,26.754,26.8042,8387.4620054669,0
+PXI.US,D,20191227,000000,26.8908,26.8908,26.5631,26.5631,6895.0708128759,0
+PXI.US,D,20191230,000000,26.6211,26.7451,26.4873,26.4873,5605.8642618903,0
+PXI.US,D,20191231,000000,26.2963,26.8406,26.2963,26.8022,22891.797646462,0
+PXI.US,D,20200102,000000,26.9449,26.9449,26.6497,26.812,9993.6365973568,0
+PXI.US,D,20200103,000000,27.0315,27.0315,26.7923,26.9449,1501.5345014632,0
+PXI.US,D,20200106,000000,27.1644,27.3367,26.9922,27.2314,1988.1617181079,0
+PXI.US,D,20200107,000000,27.008,27.1998,26.9115,27.1998,6604.5167753804,0
+PXI.US,D,20200108,000000,26.6969,26.6969,26.3041,26.377,2306.1456822202,0
+PXI.US,D,20200109,000000,25.9714,26.4587,25.8966,26.4587,5366.106384796,0
+PXI.US,D,20200110,000000,26.4213,26.4469,26.3711,26.3711,2218.7762863299,0
+PXI.US,D,20200113,000000,26.3248,26.3248,25.9901,26.2087,3742.6610983697,0
+PXI.US,D,20200114,000000,26.0394,26.4213,26.0394,26.3583,4214.049466894,0
+PXI.US,D,20200115,000000,26.0758,26.2284,25.9971,26.0965,6203.2271082099,0
+PXI.US,D,20200116,000000,26.2195,26.4312,26.1339,26.1437,5841.5584461525,0
+PXI.US,D,20200117,000000,25.9527,25.9527,25.7609,25.7609,3666.4668577677,0
+PXI.US,D,20200121,000000,25.7323,25.7323,25.1023,25.1053,23433.284716339,0
+PXI.US,D,20200122,000000,24.8316,24.8316,24.7026,24.7548,3379.9765131042,0
+PXI.US,D,20200123,000000,24.3503,24.6042,24.2814,24.5186,1365.4007915876,0
+PXI.US,D,20200124,000000,24.5019,24.5019,23.6622,23.9447,3567.9223065891,0
+PXI.US,D,20200127,000000,23.4418,23.4418,23.0864,23.1081,2631.2411087887,0
+PXI.US,D,20200128,000000,23.2419,23.4545,23.1553,23.3935,4078.9316802265,0
+PXI.US,D,20200129,000000,23.5373,23.5373,23.0244,23.0244,2303.0979125961,0
+PXI.US,D,20200130,000000,22.8344,23.0765,22.6592,23.0765,2504.2507077854,0
+PXI.US,D,20200131,000000,22.8521,22.8521,22.3629,22.5027,10754.563080168,0
+PXI.US,D,20200203,000000,22.4879,22.545,22.17,22.17,29227.094771715,0
+PXI.US,D,20200204,000000,22.6947,22.6947,22.3835,22.3835,26091.955751745,0
+PXI.US,D,20200205,000000,23.3079,23.3954,23.2026,23.3266,39273.559375889,0
+PXI.US,D,20200206,000000,23.4418,23.4418,22.9378,22.9378,3426.7089806734,0
+PXI.US,D,20200207,000000,22.6208,22.6306,22.4013,22.4889,5744.0298181819,0
+PXI.US,D,20200210,000000,22.3629,22.3629,22.0972,22.1493,4822.5874685019,0
+PXI.US,D,20200211,000000,22.4603,22.606,22.3226,22.3648,13069.852071261,0
+PXI.US,D,20200212,000000,22.9762,22.9762,22.4348,22.6592,2068.419651542,0
+PXI.US,D,20200213,000000,22.5548,22.6779,22.5548,22.5834,19652.018536065,0
+PXI.US,D,20200214,000000,22.7064,22.7064,22.3915,22.5066,4894.7180162717,0
+PXI.US,D,20200218,000000,22.3255,22.3442,22.1759,22.3442,24794.621815095,0
+PXI.US,D,20200219,000000,22.4308,22.8226,22.4308,22.7606,5602.8164922662,0
+PXI.US,D,20200220,000000,22.863,23.0795,22.8423,22.8797,6946.8828964853,0
+PXI.US,D,20200221,000000,22.6503,22.6503,22.2379,22.3451,6320.0582771329,0
+PXI.US,D,20200224,000000,21.3324,21.5331,21.1138,21.1335,35551.21674168,0
+PXI.US,D,20200225,000000,20.7811,20.7811,20.0458,20.217,37716.149097985,0
+PXI.US,D,20200226,000000,20.1305,20.1688,19.4424,19.4808,3440.9319055858,0
+PXI.US,D,20200227,000000,18.8125,18.9178,18.0308,18.3744,46938.699980449,0
+PXI.US,D,20200228,000000,18.0487,18.7367,17.5535,18.7367,27367.955301026,0
+PXI.US,D,20200302,000000,18.7564,18.9749,18.1303,18.908,9179.8821077276,0
+PXI.US,D,20200303,000000,19.0133,19.0133,18.0682,18.2652,8668.8727340902,0
+PXI.US,D,20200304,000000,18.4974,18.6126,18.0437,18.2986,5884.2272208896,0
+PXI.US,D,20200305,000000,17.9206,17.9206,17.3724,17.3724,32034.090595492,0
+PXI.US,D,20200306,000000,16.763,16.96,15.955,16.1774,6876.7841951315,0
+PXI.US,D,20200309,000000,12.6564,13.1536,11.931,12.1023,48775.489140561,0
+PXI.US,D,20200310,000000,13.192,13.192,11.5924,12.6033,17299.140386275,0
+PXI.US,D,20200311,000000,12.123,12.123,11.3493,11.5649,15322.153823456,0
+PXI.US,D,20200312,000000,10.4525,10.5746,10.0982,10.1799,22608.355071422,0
+PXI.US,D,20200313,000000,10.9664,11.4024,10.1081,11.4024,15693.981717593,0
+PXI.US,D,20200316,000000,10.8158,11.1051,10.0785,10.4141,12429.820450204,0
+PXI.US,D,20200317,000000,10.4141,10.673,10.0126,10.1081,8725.7644337397,0
+PXI.US,D,20200318,000000,9.6405,9.6405,8.59051,8.72428,17969.649703573,0
+PXI.US,D,20200319,000000,8.87686,9.58439,8.67191,9.58439,20163.027909702,0
+PXI.US,D,20200320,000000,9.90819,10.2046,9.54502,9.88166,29691.371677782,0
+PXI.US,D,20200323,000000,9.97914,9.97914,8.99664,9.10364,5153.7784343185,0
+PXI.US,D,20200324,000000,9.65132,10.0362,9.59521,10.0362,5604.8483386823,0
+PXI.US,D,20200325,000000,10.0687,10.6002,9.61883,10.2587,14964.548854231,0
+PXI.US,D,20200326,000000,10.4034,10.9507,10.242,10.4338,8109.0990464676,0
+PXI.US,D,20200327,000000,10.0844,10.0844,9.7025,9.7025,24415.682458501,0
+PXI.US,D,20200330,000000,9.62277,9.8157,9.21329,9.79995,8044.0799611539,0
+PXI.US,D,20200331,000000,10.1513,10.2852,9.82948,10.0372,8919.8057664728,0
+PXI.US,D,20200401,000000,9.63262,9.63262,9.39048,9.48792,2259.413214651,0
+PXI.US,D,20200402,000000,9.93085,10.5421,9.93085,10.3256,59971.978816221,0
+PXI.US,D,20200403,000000,10.7794,10.7794,9.97914,10.3984,54597.745045761,0
+PXI.US,D,20200406,000000,10.5589,10.9929,10.5589,10.9929,6506.9881474098,0
+PXI.US,D,20200407,000000,11.5108,11.8651,11.2804,11.2912,16897.850719105,0
+PXI.US,D,20200408,000000,11.4714,12.0698,11.4714,12.0698,3140.21863601,0
+PXI.US,D,20200409,000000,12.7057,12.9646,11.9724,12.1614,12053.928863234,0
+PXI.US,D,20200413,000000,12.5521,12.5521,11.9724,12.0806,15603.564552079,0
+PXI.US,D,20200414,000000,12.1554,12.1554,11.9241,12.0403,11360.053312153,0
+PXI.US,D,20200415,000000,11.4527,11.4812,11.0333,11.4812,7365.4432581922,0
+PXI.US,D,20200416,000000,11.5295,11.5295,10.9517,10.9555,28233.521874265,0
+PXI.US,D,20200417,000000,11.2056,12.0305,11.2056,12.0265,6531.3703044025,0
+PXI.US,D,20200420,000000,11.3473,12.2332,11.3473,11.9241,17364.159471589,0
+PXI.US,D,20200421,000000,11.5491,11.9143,11.5491,11.8838,30914.543220247,0
+PXI.US,D,20200422,000000,12.309,12.933,12.124,12.2991,25980.204198862,0
+PXI.US,D,20200423,000000,12.6564,13.0424,12.5039,12.7667,72514.566742516,0
+PXI.US,D,20200424,000000,13.1289,13.1289,12.4567,12.7441,12203.269574815,0
+PXI.US,D,20200427,000000,12.6761,13.1584,12.6437,13.0798,13669.246763996,0
+PXI.US,D,20200428,000000,13.3061,13.4282,13.0424,13.379,39176.030747919,0
+PXI.US,D,20200429,000000,13.9184,14.7374,13.9184,14.7177,60934.058094222,0
+PXI.US,D,20200430,000000,14.7846,14.8594,14.1881,14.6025,61232.739517382,0
+PXI.US,D,20200501,000000,14.2599,14.2599,13.4282,13.4282,10181.582390842,0
+PXI.US,D,20200504,000000,13.1289,14.004,13.1289,13.9765,673511.37037721,0
+PXI.US,D,20200505,000000,14.6399,14.6891,13.8386,13.8386,40593.243623115,0
+PXI.US,D,20200506,000000,13.6586,13.812,13.4479,13.4676,248223.56518674,0
+PXI.US,D,20200507,000000,13.7441,14.0149,13.6329,13.6487,17866.025536354,0
+PXI.US,D,20200508,000000,14.0444,14.5543,14.0444,14.5444,37130.977330161,0
+PXI.US,D,20200511,000000,14.4204,14.4489,14.1684,14.3032,53673.254926457,0
+PXI.US,D,20200512,000000,14.2944,14.3466,14.0089,14.0089,9470.4361452232,0
+PXI.US,D,20200513,000000,13.625,13.625,13.0581,13.1536,115150.83193697,0
+PXI.US,D,20200514,000000,12.5905,13.4941,12.5905,13.2529,6260.1188078594,0
+PXI.US,D,20200515,000000,13.4941,13.5424,13.4331,13.4331,2367.1010747018,0
+PXI.US,D,20200518,000000,14.1881,14.8042,14.1881,14.7354,18795.595271699,0
+PXI.US,D,20200519,000000,14.7846,14.7846,14.2471,14.2541,4704.7403763708,0
+PXI.US,D,20200520,000000,14.7658,14.9017,14.697,14.8052,52521.198008554,0
+PXI.US,D,20200521,000000,14.9204,14.9204,14.5828,14.6301,4073.8520641863,0
+PXI.US,D,20200522,000000,14.3564,14.5965,14.3564,14.5965,2294.9705269319,0
+PXI.US,D,20200526,000000,15.0513,15.1232,14.883,14.9795,36046.987267197,0
+PXI.US,D,20200527,000000,15.075,15.2039,14.8141,15.2039,8795.8631350936,0
+PXI.US,D,20200528,000000,15.0464,15.1291,14.9873,15.1035,7795.1787751874,0
+PXI.US,D,20200529,000000,14.7275,14.7275,14.2757,14.4972,22795.284941699,0
+PXI.US,D,20200601,000000,14.4057,14.8486,14.4057,14.8338,72110.229305722,0
+PXI.US,D,20200602,000000,15.1912,15.3249,15.1912,15.3161,16751.557777149,0
+PXI.US,D,20200603,000000,15.5553,15.7974,15.5455,15.7847,14981.819548767,0
+PXI.US,D,20200604,000000,15.7099,15.9904,15.6813,15.9904,7046.4433708719,0
+PXI.US,D,20200605,000000,16.8762,17.5594,16.8762,17.4895,43717.207487797,0
+PXI.US,D,20200608,000000,18.3223,18.715,17.9944,18.715,111571.7344751,0
+PXI.US,D,20200609,000000,18.0604,18.0604,17.5417,17.7513,123689.66650044,0
+PXI.US,D,20200610,000000,17.5121,17.5121,16.7523,16.7719,23972.739939801,0
+PXI.US,D,20200611,000000,15.1232,15.7974,14.9686,15.0012,42954.249158569,0
+PXI.US,D,20200612,000000,15.7974,15.884,15.1154,15.4658,8626.2039593531,0
+PXI.US,D,20200615,000000,14.7374,15.6144,14.7374,15.5967,4597.05251632,0
+PXI.US,D,20200616,000000,16.3841,16.3841,15.6281,16.0917,18070.226101167,0
+PXI.US,D,20200617,000000,16.0475,16.0475,15.4894,15.4894,6884.9115807957,0
+PXI.US,D,20200618,000000,15.7276,15.7286,15.5701,15.6813,10026.146140014,0
+PXI.US,D,20200619,000000,15.9992,15.9992,15.3978,15.3978,8420.9874713318,0
+PXI.US,D,20200622,000000,15.382,15.4638,15.1389,15.3772,18524.343775156,0
+PXI.US,D,20200623,000000,15.5937,15.5937,15.3614,15.3614,9296.7132766506,0
+PXI.US,D,20200624,000000,15.0907,15.0907,14.2776,14.4027,13978.087419237,0
+PXI.US,D,20200625,000000,14.2186,14.6812,14.2186,14.6812,4346.1194839374,0
+PXI.US,D,20200626,000000,14.3928,14.3928,13.9833,14.069,15635.058171528,0
+PXI.US,D,20200629,000000,14.1596,14.383,14.1596,14.2599,4370.5016409301,0
+PXI.US,D,20200630,000000,14.0158,14.7127,14.0158,14.698,20925.98623893,0
+PXI.US,D,20200701,000000,14.819,14.819,14.2776,14.2973,12783.361726598,0
+PXI.US,D,20200702,000000,14.7127,14.819,14.568,14.6251,5640.4056509632,0
+PXI.US,D,20200706,000000,14.7895,14.7895,14.3534,14.5917,14512.463026658,0
+PXI.US,D,20200707,000000,14.3633,14.4608,14.1546,14.1546,24730.61865299,0
+PXI.US,D,20200708,000000,14.1694,14.2973,14.0247,14.2304,8218.8187529345,0
+PXI.US,D,20200709,000000,14.189,14.189,13.5591,13.565,7600.1215192463,0
+PXI.US,D,20200710,000000,13.3563,13.8307,13.3367,13.8307,5142.6032790302,0
+PXI.US,D,20200713,000000,13.9962,13.9962,13.5808,13.5808,12119.963871756,0
+PXI.US,D,20200714,000000,13.4725,14.1536,13.4725,14.1536,43661.331711355,0
+PXI.US,D,20200715,000000,14.4903,14.819,14.3141,14.7728,77667.329253627,0
+PXI.US,D,20200716,000000,14.4608,14.8978,14.4608,14.6773,9555.7736946974,0
+PXI.US,D,20200717,000000,14.7196,14.7196,14.3633,14.3948,11517.521409396,0
+PXI.US,D,20200720,000000,14.4224,14.51,14.2235,14.2235,8313.299611281,0
+PXI.US,D,20200721,000000,14.6901,15.4106,14.6901,15.2403,28866.442032866,0
+PXI.US,D,20200722,000000,15.1005,15.1005,14.819,15.0257,13406.122653117,0
+PXI.US,D,20200723,000000,14.9254,15.0523,14.9174,15.0523,9560.8533107375,0
+PXI.US,D,20200724,000000,15.0129,15.0621,14.9932,15.01,83060.86556504,0
+PXI.US,D,20200727,000000,14.761,14.8683,14.7314,14.8416,15249.007352478,0
+PXI.US,D,20200728,000000,14.8781,14.8781,14.6339,14.6339,5798.8896714153,0
+PXI.US,D,20200729,000000,14.6339,15.0789,14.6339,15.0789,6195.0997225457,0
+PXI.US,D,20200730,000000,14.7127,14.8584,14.4805,14.7629,8189.3569799017,0
+PXI.US,D,20200731,000000,14.6064,14.6064,14.315,14.5897,7764.7010789466,0
+PXI.US,D,20200803,000000,14.6251,14.819,14.51,14.8092,9877.8213516418,0
+PXI.US,D,20200804,000000,15.0228,15.2354,15.0228,15.1783,6160.5583334728,0
+PXI.US,D,20200805,000000,15.5179,15.6872,15.3388,15.5081,12309.941511657,0
+PXI.US,D,20200806,000000,15.4884,15.5632,15.2847,15.3072,18625.936095959,0
+PXI.US,D,20200807,000000,15.2847,15.5179,15.1291,15.5159,25656.124695502,0
+PXI.US,D,20200810,000000,15.7591,16.2276,15.7591,16.2246,11786.741059524,0
+PXI.US,D,20200811,000000,16.5151,16.6705,15.9441,15.9648,19402.10142689,0
+PXI.US,D,20200812,000000,16.2443,16.2837,16.0701,16.2375,14064.440891919,0
+PXI.US,D,20200813,000000,16.0603,16.0603,15.887,15.9047,2664.7665746535,0
+PXI.US,D,20200814,000000,16.0131,16.1636,15.9924,16.1636,7513.7680465641,0
+PXI.US,D,20200817,000000,16.0209,16.1272,15.9628,16.1184,25523.03875525,0
+PXI.US,D,20200818,000000,15.9805,15.9805,15.6725,15.6852,5045.0746510597,0
+PXI.US,D,20200819,000000,15.7787,15.8565,15.6291,15.6291,10822.629935107,0
+PXI.US,D,20200820,000000,15.3909,15.4126,15.2847,15.3043,3402.3268236808,0
+PXI.US,D,20200821,000000,15.1586,15.1586,14.8486,14.8978,9844.2958857769,0
+PXI.US,D,20200824,000000,15.0326,15.511,15.0326,15.323,21029.610406149,0
+PXI.US,D,20200825,000000,15.5681,15.5681,15.1882,15.3427,11717.658281378,0
+PXI.US,D,20200826,000000,15.2748,15.2748,14.8909,14.8909,6285.51688806,0
+PXI.US,D,20200827,000000,14.8387,15.0424,14.8289,15.0228,4215.065390102,0
+PXI.US,D,20200828,000000,14.9972,15.2453,14.9972,15.2364,6741.6664084639,0
+PXI.US,D,20200831,000000,15.0228,15.0237,14.8171,14.8171,3452.1070608741,0
+PXI.US,D,20200901,000000,14.7895,14.8909,14.761,14.8584,4015.9444413288,0
+PXI.US,D,20200902,000000,14.8584,14.8584,14.5768,14.5768,6075.2207839986,0
+PXI.US,D,20200903,000000,14.4706,14.7836,14.3771,14.4204,5454.4917038944,0
+PXI.US,D,20200904,000000,14.6064,14.6064,14.1448,14.3977,28822.75733492,0
+PXI.US,D,20200908,000000,14.0444,14.0444,13.5788,13.6182,97151.720460367,0
+PXI.US,D,20200909,000000,13.6763,13.8691,13.6566,13.7648,76071.313893817,0
+PXI.US,D,20200910,000000,13.628,13.628,13.0561,13.0935,13621.498373219,0
+PXI.US,D,20200911,000000,13.1427,13.1427,12.9045,13.0364,35336.856944787,0
+PXI.US,D,20200914,000000,13.1132,13.4193,13.0088,13.3277,11013.623498216,0
+PXI.US,D,20200915,000000,13.4469,13.4813,13.2107,13.2294,104807.71775605,0
+PXI.US,D,20200916,000000,13.4538,14.0838,13.4538,13.8593,7522.9113554363,0
+PXI.US,D,20200917,000000,13.7501,13.8494,13.6506,13.8494,9604.5380086827,0
+PXI.US,D,20200918,000000,13.8209,13.9272,13.6664,13.7324,11502.282561276,0
+PXI.US,D,20200921,000000,13.3622,13.3622,12.9419,13.2382,33690.045424575,0
+PXI.US,D,20200922,000000,13.5522,13.5571,13.188,13.2057,17644.554277004,0
+PXI.US,D,20200923,000000,13.1673,13.1673,12.5325,12.5325,5732.8546628936,0
+PXI.US,D,20200924,000000,12.4163,12.7293,12.3277,12.5334,11496.187022028,0
+PXI.US,D,20200925,000000,12.3868,12.436,12.308,12.3966,5527.6381748723,0
+PXI.US,D,20200928,000000,12.6988,13.001,12.6988,13.001,41672.154070039,0
+PXI.US,D,20200929,000000,12.6486,12.6486,12.4399,12.6023,285974.2556738,0
+PXI.US,D,20200930,000000,12.6791,12.7854,12.4262,12.4694,25302.583419108,0
+PXI.US,D,20201001,000000,12.3671,12.3779,12.0058,12.0058,27505.10493411,0
+PXI.US,D,20201002,000000,11.6662,12.3572,11.6662,12.3198,13484.348740136,0
+PXI.US,D,20201005,000000,12.5639,12.7893,12.4557,12.7893,683401.38280735,0
+PXI.US,D,20201006,000000,12.9419,13.0886,12.4852,12.5728,23625.294202656,0
+PXI.US,D,20201007,000000,12.5925,12.7696,12.4754,12.7411,89567.85371245,0
+PXI.US,D,20201008,000000,12.874,13.2491,12.815,13.2491,125565.06074245,0
+PXI.US,D,20201009,000000,13.2352,13.2352,13.0305,13.0935,11736.960822331,0
+PXI.US,D,20201012,000000,13.0886,13.123,12.9183,13.123,4206.9380044378,0
+PXI.US,D,20201013,000000,13.0689,13.0866,12.9567,12.9764,3464.2981393704,0
+PXI.US,D,20201014,000000,12.9321,13.3721,12.9321,12.9666,62368.541663956,0
+PXI.US,D,20201015,000000,12.6447,13.1781,12.6447,13.1781,6394.2206713189,0
+PXI.US,D,20201016,000000,13.1378,13.1378,12.7519,12.7559,8550.0097187511,0
+PXI.US,D,20201019,000000,12.8248,12.8641,12.5472,12.5472,4844.9377790784,0
+PXI.US,D,20201020,000000,12.7657,12.874,12.7559,12.874,1320.7001704345,0
+PXI.US,D,20201021,000000,12.7953,12.7953,12.621,12.6309,3747.7407144098,0
+PXI.US,D,20201022,000000,12.6407,13.1673,12.6407,13.1486,18794.57934849,0
+PXI.US,D,20201023,000000,13.2549,13.2549,13.001,13.1349,7720.0004577935,0
+PXI.US,D,20201026,000000,12.8838,12.8838,12.436,12.5422,6609.5963914205,0
+PXI.US,D,20201027,000000,12.5048,12.5048,12.4655,12.4655,4938.4027142169,0
+PXI.US,D,20201028,000000,12.0255,12.0944,11.7824,11.7824,41761.555312346,0
+PXI.US,D,20201029,000000,11.43,11.9664,11.43,11.9664,6624.8352395409,0
+PXI.US,D,20201030,000000,11.8877,12.0354,11.7923,12.0354,5221.8452892563,0
+PXI.US,D,20201102,000000,12.0225,12.4754,12.0225,12.3966,4921.1320196804,0
+PXI.US,D,20201103,000000,12.6309,12.6988,12.3375,12.3779,11241.190296813,0
+PXI.US,D,20201104,000000,12.1141,12.4823,12.1141,12.2893,1228.2511585041,0
+PXI.US,D,20201105,000000,12.5334,12.5334,12.3769,12.3769,3545.5719960125,0
+PXI.US,D,20201106,000000,12.3178,12.5384,12.0157,12.0255,8617.0606504809,0
+PXI.US,D,20201109,000000,13.2155,14.0355,13.2155,13.7726,20977.798322539,0
+PXI.US,D,20201110,000000,13.9568,14.1467,13.7875,14.1329,12661.450941635,0
+PXI.US,D,20201111,000000,14.2107,14.2107,14.0306,14.1054,5339.6923813874,0
+PXI.US,D,20201112,000000,13.8878,14.007,13.4548,13.5591,5681.0425792843,0
+PXI.US,D,20201113,000000,13.6359,14.1763,13.6359,14.1763,2567.237946683,0
+PXI.US,D,20201116,000000,14.7462,14.9312,14.5326,14.9106,8090.8124287232,0
+PXI.US,D,20201117,000000,14.6783,15.192,14.6301,15.074,11404.753933305,0
+PXI.US,D,20201118,000000,15.3614,15.5376,15.0887,15.0887,6801.6058777375,0
+PXI.US,D,20201119,000000,14.7757,15.0887,14.7364,15.0887,1413.1491823649,0
+PXI.US,D,20201120,000000,15.2059,15.2059,15.0396,15.1134,14977.755855935,0
+PXI.US,D,20201123,000000,15.2837,16.269,15.2837,16.269,8858.8503739912,0
+PXI.US,D,20201124,000000,16.7857,17.1962,16.7385,17.0584,25721.143780815,0
+PXI.US,D,20201125,000000,16.9216,17.0151,16.5997,17.0151,7343.0929476156,0
+PXI.US,D,20201127,000000,16.834,16.8733,16.6194,16.6685,4753.5046903561,0
+PXI.US,D,20201130,000000,16.5505,16.5505,15.7079,15.7079,11234.078834357,0
+PXI.US,D,20201201,000000,16.0927,16.1518,15.7512,15.7787,3296.670810046,0
+PXI.US,D,20201202,000000,16.2493,16.5505,16.201,16.201,24333.392678651,0
+PXI.US,D,20201203,000000,16.4146,16.6321,16.4146,16.454,13165.348852815,0
+PXI.US,D,20201204,000000,16.9698,17.5318,16.9698,17.5279,17394.63716783,0
+PXI.US,D,20201207,000000,17.3901,17.3901,16.9894,17.0692,19298.477259671,0
+PXI.US,D,20201208,000000,16.9393,17.4974,16.9393,17.3941,9325.1591264754,0
+PXI.US,D,20201209,000000,17.5565,17.8271,17.3211,17.5269,62559.535227065,0
+PXI.US,D,20201210,000000,17.4492,18.3862,17.4492,18.3173,55205.267124161,0
+PXI.US,D,20201211,000000,18.2582,18.2582,17.9265,18.087,48051.135893238,0
+PXI.US,D,20201214,000000,18.3567,18.3567,17.5269,17.5269,4431.4570334117,0
+PXI.US,D,20201215,000000,17.6736,18.0093,17.5643,17.9709,6765.0326422486,0
+PXI.US,D,20201216,000000,17.8478,18.0113,17.7897,17.8242,6340.3767412935,0
+PXI.US,D,20201217,000000,17.9954,17.9954,17.6155,17.71,9298.7451230667,0
+PXI.US,D,20201218,000000,17.7503,17.7503,17.2926,17.3901,33527.497711291,0
+PXI.US,D,20201221,000000,16.5692,17.1568,16.5692,17.1322,4470.0621153167,0
+PXI.US,D,20201222,000000,17.1273,17.15,16.8743,16.8743,1395.8784878284,0
+PXI.US,D,20201223,000000,16.9894,17.6066,16.9894,17.4393,7973.9812598001,0
+PXI.US,D,20201224,000000,17.3527,17.3527,17.142,17.1794,3775.1706410265,0
+PXI.US,D,20201228,000000,17.2926,17.3704,16.9304,16.9304,20056.35597286,0
+PXI.US,D,20201229,000000,17.0682,17.0682,16.7463,16.8477,7925.2169458148,0
+PXI.US,D,20201230,000000,16.8625,17.3802,16.8625,17.3024,11439.295322379,0
+PXI.US,D,20201231,000000,17.2248,17.2828,17.1223,17.1765,13330.944335724,0
+PXI.US,D,20210104,000000,17.3507,17.5859,17.0387,17.3704,9533.4233841208,0
+PXI.US,D,20210105,000000,17.8488,19.1776,17.8488,18.7799,21239.90651021,0
+PXI.US,D,20210106,000000,19.2071,19.8017,19.1727,19.5379,11013.623498216,0
+PXI.US,D,20210107,000000,19.782,20.2703,19.782,20.1235,25039.459308229,0
+PXI.US,D,20210108,000000,20.3096,20.3096,19.5871,19.7623,16088.159922307,0
+PXI.US,D,20210111,000000,19.3913,20.0646,19.1678,20.0271,8441.3059354923,0
+PXI.US,D,20210112,000000,20.2614,21.0616,20.2614,21.0616,11665.846197769,0
+PXI.US,D,20210113,000000,21.0518,21.0518,20.4858,20.5744,13818.587475577,0
+PXI.US,D,20210114,000000,20.7693,21.3146,20.7693,21.0853,13162.301083191,0
+PXI.US,D,20210115,000000,20.7594,20.7594,20.0763,20.3775,10406.101419816,0
+PXI.US,D,20210119,000000,20.6807,20.8569,20.5282,20.7102,34605.392235007,0
+PXI.US,D,20210120,000000,20.9534,20.9534,20.4464,20.6708,13416.281885198,0
+PXI.US,D,20210121,000000,20.2791,20.2791,19.7544,19.91,74572.827161979,0
+PXI.US,D,20210122,000000,19.3332,20.1531,19.1579,20.1531,10853.107631348,0
+PXI.US,D,20210125,000000,20.0664,20.3047,19.5634,20.0497,22321.864726759,0
+PXI.US,D,20210126,000000,20.1728,20.5045,19.5429,19.5477,19194.853092453,0
+PXI.US,D,20210127,000000,19.4601,19.9985,19.1875,19.2367,8328.5384594014,0
+PXI.US,D,20210128,000000,19.4404,19.594,19.0989,19.5576,20001.496119626,0
+PXI.US,D,20210129,000000,19.4011,19.7918,18.9375,19.0427,11780.645520275,0
+PXI.US,D,20210201,000000,19.2948,19.7033,18.9818,19.5773,775528.34708082,0
+PXI.US,D,20210202,000000,20.0271,20.1925,19.7427,19.7524,52302.774518829,0
+PXI.US,D,20210203,000000,20.0646,20.8372,20.0646,20.8175,137761.21885481,0
+PXI.US,D,20210204,000000,20.9249,21.0567,20.5724,20.8953,54663.780054282,0
+PXI.US,D,20210205,000000,21.1798,21.3914,20.9534,21.2673,25770.924018008,0
+PXI.US,D,20210208,000000,22.0785,22.9171,21.9308,22.8688,137910.55956639,0
+PXI.US,D,20210209,000000,22.7212,22.8393,22.2369,22.4771,67890.084299579,0
+PXI.US,D,20210210,000000,22.6818,23.0244,22.1651,22.7576,52824.959047754,0
+PXI.US,D,20210211,000000,22.8088,22.8088,21.8028,22.2516,182697.53419224,0
+PXI.US,D,20210212,000000,22.0873,22.859,22.0204,22.859,106261.50386674,0
+PXI.US,D,20210216,000000,23.4831,23.8335,23.2488,23.4634,101273.32091533,0
+PXI.US,D,20210217,000000,23.366,23.7173,23.0441,23.5657,47885.540410329,0
+PXI.US,D,20210218,000000,23.239,23.239,22.2516,22.2516,68615.453470111,0
+PXI.US,D,20210219,000000,22.546,22.986,22.546,22.7606,72315.445793743,0
+PXI.US,D,20210222,000000,22.8196,24.245,22.7606,23.6396,77703.902489115,0
+PXI.US,D,20210223,000000,22.5558,23.9034,22.2025,23.8059,59861.243186547,0
+PXI.US,D,20210224,000000,23.8837,25.1427,23.8256,25.1033,164831.50865588,0
+PXI.US,D,20210225,000000,25.2017,25.6023,24.2567,24.4881,122380.14148529,0
+PXI.US,D,20210226,000000,24.4103,24.4103,23.0923,24.1268,55416.57915143,0
+PXI.US,D,20210301,000000,24.8405,25.1919,24.5599,25.1033,1331001.6317638,0
+PXI.US,D,20210302,000000,25.1919,25.3228,24.5373,24.557,596637.47714906,0
+PXI.US,D,20210303,000000,24.8119,25.5826,24.8119,24.9281,243855.09539222,0
+PXI.US,D,20210304,000000,25.2214,26.1861,24.8021,25.6998,396638.77072413,0
+PXI.US,D,20210305,000000,26.4518,26.9282,25.3208,26.9095,389607.56620138,0
+PXI.US,D,20210308,000000,27.2127,27.4676,26.2983,26.7736,419671.7816965,0
+PXI.US,D,20210309,000000,26.8711,26.8711,25.9439,25.9537,152199.51948728,0
+PXI.US,D,20210310,000000,26.1781,27.2324,26.1781,27.1447,281600.70626324,0
+PXI.US,D,20210311,000000,27.5454,27.8289,27.1447,27.5454,460431.63672574,0
+PXI.US,D,20210312,000000,27.5169,27.6911,27.2324,27.4873,141764.97221764,0
+PXI.US,D,20210315,000000,27.5356,27.6517,27.0178,27.4282,164730.93225829,0
+PXI.US,D,20210316,000000,27.1447,27.1447,26.3534,26.4322,146347.80180905,0
+PXI.US,D,20210317,000000,26.1388,26.7353,25.9537,26.5886,100851.712784,0
+PXI.US,D,20210318,000000,26.4026,26.4026,24.4595,24.6455,156172.79515388,0
+PXI.US,D,20210319,000000,24.7332,25.6515,24.4103,25.3671,138892.95730855,0
+PXI.US,D,20210322,000000,25.2981,25.2981,24.5668,24.8218,122368.96633,0
+PXI.US,D,20210323,000000,24.2253,24.244,23.239,23.3954,150090.46290742,0
+PXI.US,D,20210324,000000,23.9713,24.4201,23.678,23.678,75556.240827348,0
+PXI.US,D,20210325,000000,23.1306,24.118,22.6218,24.1071,64369.910383768,0
+PXI.US,D,20210326,000000,24.6062,24.9527,24.362,24.9477,139952.56521453,0
+PXI.US,D,20210329,000000,24.7332,24.7529,23.9418,24.1652,104616.72419294,0
+PXI.US,D,20210330,000000,23.9329,24.2154,23.5411,23.9812,19497.598208445,0
+PXI.US,D,20210331,000000,24.117,24.3906,23.9201,24.1859,115631.36361437,0
+PXI.US,D,20210401,000000,24.4201,25.4655,24.3847,25.4458,146287.86233978,0
+PXI.US,D,20210405,000000,25.3868,25.3868,24.0353,24.245,209394.98017597,0
+PXI.US,D,20210406,000000,24.4201,25.1634,24.2203,24.3227,171808.86924861,0
+PXI.US,D,20210407,000000,24.4398,24.6258,24.117,24.4497,73839.330605783,0
+PXI.US,D,20210408,000000,24.3129,24.3129,23.5608,23.9713,39155.712283758,0
+PXI.US,D,20210409,000000,23.9812,24.1859,23.4929,23.5707,35821.452315015,0
+PXI.US,D,20210412,000000,23.7173,24.0412,23.053,23.1405,188376.54492511,0
+PXI.US,D,20210413,000000,23.0825,23.2822,22.8688,23.053,44685.382305046,0
+PXI.US,D,20210414,000000,23.3059,24.7922,23.3059,24.2932,240432.45010439,0
+PXI.US,D,20210415,000000,24.3522,24.3522,23.6002,23.864,51771.446681031,0
+PXI.US,D,20210416,000000,24.0402,24.0402,23.3857,23.3857,59351.249736117,0
+PXI.US,D,20210419,000000,23.6199,24.0697,23.3758,23.5411,67308.976224589,0
+PXI.US,D,20210420,000000,23.3069,23.3069,21.9209,22.1749,206685.51298016,0
+PXI.US,D,20210421,000000,21.8422,22.5657,21.5892,22.546,417531.23149719,0
+PXI.US,D,20210422,000000,22.672,22.7705,22.2713,22.4092,156550.71858726,0
+PXI.US,D,20210423,000000,22.4092,22.9072,22.4092,22.7409,58922.53014233,0
+PXI.US,D,20210426,000000,22.6917,23.4053,22.6917,23.3463,122152.57468669,0
+PXI.US,D,20210427,000000,23.4929,23.6396,23.0726,23.6396,26460.735876258,0
+PXI.US,D,20210428,000000,23.7764,24.9969,23.7764,24.8218,54599.776892177,0
+PXI.US,D,20210429,000000,25.2883,25.622,24.4979,24.8503,43798.481344439,0
+PXI.US,D,20210430,000000,24.3129,24.869,23.864,23.8739,33721.539044024,0
+PXI.US,D,20210503,000000,24.2154,24.7529,24.1859,24.7135,112368.21827019,0
+PXI.US,D,20210504,000000,24.7332,24.8405,24.1268,24.8119,41826.57439766,0
+PXI.US,D,20210505,000000,25.2017,26.002,24.8986,25.8661,102457.88737589,0
+PXI.US,D,20210506,000000,25.9242,25.9242,24.9379,25.7382,291540.49893058,0
+PXI.US,D,20210507,000000,25.3868,26.5985,25.3868,26.5985,89776.117970095,0
+PXI.US,D,20210510,000000,26.8524,27.4135,26.0797,26.0797,84670.087926554,0
+PXI.US,D,20210511,000000,25.2981,26.129,25.0255,25.9242,131024.63206239,0
+PXI.US,D,20210512,000000,26.1781,26.9784,25.6801,25.8464,198971.60806161,0
+PXI.US,D,20210513,000000,25.5826,25.9675,24.6052,25.1525,67218.559059075,0
+PXI.US,D,20210514,000000,25.4754,26.4853,25.4754,26.315,40284.402967876,0
+PXI.US,D,20210517,000000,26.3051,27.0857,26.0462,27.0857,43595.296702834,0
+PXI.US,D,20210518,000000,27.0572,27.1399,26.4626,26.5295,68315.756123742,0
+PXI.US,D,20210519,000000,25.6122,26.0207,25.2243,25.8464,34625.710699168,0
+PXI.US,D,20210520,000000,25.8464,25.9055,25.2696,25.8366,47232.301787569,0
+PXI.US,D,20210521,000000,26.2461,26.499,25.9626,25.9921,47043.340070875,0
+PXI.US,D,20210524,000000,26.2854,26.3238,25.8562,26.2559,31469.237291829,0
+PXI.US,D,20210525,000000,26.2658,26.4223,25.5629,25.6122,53632.617998136,0
+PXI.US,D,20210526,000000,25.5925,26.3731,25.5925,26.2953,30521.380938741,0
+PXI.US,D,20210527,000000,26.4125,26.8327,26.4125,26.7442,171044.89499618,0
+PXI.US,D,20210528,000000,26.9095,26.9095,26.4115,26.5788,46118.849951571,0
+PXI.US,D,20210601,000000,27.2324,28.3663,27.2324,28.3565,75775.680240281,0
+PXI.US,D,20210602,000000,28.5406,29.5229,28.1892,29.3408,67096.648274112,0
+PXI.US,D,20210603,000000,29.1371,29.6686,29.0878,29.3802,45677.939279288,0
+PXI.US,D,20210604,000000,29.8192,29.8782,29.1272,29.7326,51655.631435316,0
+PXI.US,D,20210607,000000,29.9865,30.1617,29.7129,29.7798,97773.46546368,0
+PXI.US,D,20210608,000000,29.7326,30.0446,29.0189,29.9077,204973.68237464,0
+PXI.US,D,20210609,000000,30.3281,30.4363,29.6735,29.7995,83160.426039426,0
+PXI.US,D,20210610,000000,30.142,30.1912,29.0288,29.3211,59469.096828248,0
+PXI.US,D,20210611,000000,29.5869,29.8094,29.5081,29.8094,122051.9982891,0
+PXI.US,D,20210614,000000,30.1027,30.523,29.3605,29.4786,63703.464759302,0
+PXI.US,D,20210615,000000,29.7798,30.3478,29.6066,30.2395,48699.294899959,0
+PXI.US,D,20210616,000000,30.2011,30.5791,29.7562,30.3182,136646.75109561,0
+PXI.US,D,20210617,000000,30.2198,30.2887,28.0907,28.698,177180.05524945,0
+PXI.US,D,20210618,000000,28.0513,28.8428,28.0326,28.3171,78061.507458341,0
+PXI.US,D,20210621,000000,28.5406,29.7818,28.5406,29.7533,42941.042156864,0
+PXI.US,D,20210622,000000,29.6942,29.9491,29.2256,29.89,64004.178028878,0
+PXI.US,D,20210623,000000,30.2031,30.9295,30.2031,30.271,86651.138182206,0
+PXI.US,D,20210624,000000,30.271,30.7799,30.0752,30.7405,90354.178275462,0
+PXI.US,D,20210625,000000,30.965,31.1411,30.6805,30.9747,34911.185120624,0
+PXI.US,D,20210628,000000,30.9551,30.9551,29.2738,29.4698,56367.483274143,0
+PXI.US,D,20210629,000000,29.7237,30.1243,29.3762,29.4304,102864.2566591,0
+PXI.US,D,20210630,000000,29.578,30.0279,29.578,29.9097,33663.631421166,0
+PXI.US,D,20210701,000000,30.7405,31.086,30.4472,30.8193,103580.48252076,0
+PXI.US,D,20210702,000000,30.77,30.77,30.144,30.2031,117860.29913278,0
+PXI.US,D,20210706,000000,30.1735,30.1735,28.6783,28.7768,126712.03804431,0
+PXI.US,D,20210707,000000,28.8014,29.1774,27.573,27.9933,97030.825598612,0
+PXI.US,D,20210708,000000,27.2511,28.4815,27.0867,28.0611,51462.606025791,0
+PXI.US,D,20210709,000000,28.5504,28.9904,28.1743,28.8723,45624.095349263,0
+PXI.US,D,20210712,000000,28.5996,28.8349,28.0808,28.6783,69606.994521144,0
+PXI.US,D,20210713,000000,28.6389,28.6813,28.1005,28.3663,35628.42690549,0
+PXI.US,D,20210714,000000,28.4519,28.8349,26.7333,26.8111,67031.629188797,0
+PXI.US,D,20210715,000000,26.3908,26.879,25.8829,26.0591,107661.44604741,0
+PXI.US,D,20210716,000000,26.3809,26.4587,24.7981,24.8365,112730.90285546,0
+PXI.US,D,20210719,000000,23.6642,24.2548,23.2645,23.6149,229806.90927164,0
+PXI.US,D,20210720,000000,23.7026,24.4841,23.5264,24.3188,54726.76729318,0
+PXI.US,D,20210721,000000,24.8365,25.8927,24.8365,25.5994,81812.295942375,0
+PXI.US,D,20210722,000000,25.6486,25.6486,24.7784,25.0806,37633.859318135,0
+PXI.US,D,20210723,000000,25.3149,25.3149,24.4163,24.7293,40432.727756247,0
+PXI.US,D,20210726,000000,24.68,25.8041,24.68,25.7263,33150.590201113,0
+PXI.US,D,20210727,000000,25.433,25.433,24.3483,24.6515,43582.089701129,0
+PXI.US,D,20210728,000000,24.8847,25.3887,24.4654,25.1791,22460.03028305,0
+PXI.US,D,20210729,000000,25.5502,25.5502,24.8454,25.2283,25899.946265428,0
+PXI.US,D,20210730,000000,25.0717,25.0717,24.5826,24.8464,123432.63792881,0
+PXI.US,D,20210802,000000,24.934,25.809,24.1918,24.3286,1138446.5946841,0
+PXI.US,D,20210803,000000,24.1328,24.9438,23.8306,24.7981,344654.99609262,0
+PXI.US,D,20210804,000000,24.2695,24.4408,23.2822,23.3413,79959.252010934,0
+PXI.US,D,20210805,000000,23.5067,24.4841,23.5067,23.9467,131279.6287876,0
+PXI.US,D,20210806,000000,24.2794,24.4782,24.055,24.3089,219339.85245934,0
+PXI.US,D,20210809,000000,23.8306,24.05,23.5067,23.801,118541.98360537,0
+PXI.US,D,20210810,000000,24.0835,24.8562,24.0835,24.6899,124170.19817783,0
+PXI.US,D,20210811,000000,24.5826,24.8178,24.0874,24.808,200407.10755456,0
+PXI.US,D,20210812,000000,24.7883,24.9428,24.3188,24.6515,21879.938131267,0
+PXI.US,D,20210813,000000,24.6416,24.6416,23.742,23.742,29165.123456025,0
+PXI.US,D,20210816,000000,23.3216,23.3216,22.8236,22.9899,15730.554953083,0
+PXI.US,D,20210817,000000,22.6956,23.3709,22.607,22.8039,124331.72996791,0
+PXI.US,D,20210818,000000,22.9014,23.2537,22.1867,22.2064,98993.58923652,0
+PXI.US,D,20210819,000000,21.7084,21.9042,21.0636,21.484,85010.422201242,0
+PXI.US,D,20210820,000000,21.2595,21.6119,21.1128,21.6119,149331.56827103,0
+PXI.US,D,20210823,000000,22.4032,22.8915,22.4032,22.8137,1374915.928354,0
+PXI.US,D,20210824,000000,23.047,23.7124,23.047,23.5854,452985.93553411,0
+PXI.US,D,20210825,000000,23.7026,24.367,23.4338,24.0835,101566.92272245,0
+PXI.US,D,20210826,000000,23.9467,24.0874,23.5264,23.6642,129117.74420092,0
+PXI.US,D,20210827,000000,24.1524,25.4429,24.1524,25.2578,170220.98127446,0
+PXI.US,D,20210830,000000,25.4626,25.6093,24.7489,24.7489,25621.583306429,0
+PXI.US,D,20210831,000000,24.553,25.2588,24.4163,24.9931,71164.404799049,0
+PXI.US,D,20210901,000000,25.0128,25.052,24.6909,24.9044,56297.384572789,0
+PXI.US,D,20210902,000000,25.248,26.2245,25.248,25.8632,134711.41738432,0
+PXI.US,D,20210903,000000,25.8927,25.9704,25.56,25.6968,14658.755968614,0
+PXI.US,D,20210907,000000,25.4133,26.1073,25.4133,25.6289,29920.970322797,0
+PXI.US,D,20210908,000000,25.9213,26.1762,25.2687,25.3248,54146.675141397,0
+PXI.US,D,20210909,000000,25.1101,25.9862,24.9143,25.5699,158920.86743159,0
+PXI.US,D,20210910,000000,25.9803,26.2441,25.5403,25.5403,26151.895221019,0
+PXI.US,D,20210913,000000,25.9803,26.8298,25.9803,26.5965,63331.636865165,0
+PXI.US,D,20210914,000000,26.9479,26.9479,25.745,25.8534,36310.111378076,0
+PXI.US,D,20210915,000000,26.4302,27.634,26.4302,27.5641,47824.585017848,0
+PXI.US,D,20210916,000000,27.4666,27.4666,26.8888,27.2215,29237.254003795,0
+PXI.US,D,20210917,000000,27.2215,27.3781,26.8032,26.8504,25804.449483873,0
+PXI.US,D,20210920,000000,25.7038,26.1644,25.3809,25.8612,38712.769765058,0
+PXI.US,D,20210921,000000,26.2038,26.3938,25.3572,25.939,30916.575066663,0
+PXI.US,D,20210922,000000,26.5168,27.2481,26.5168,26.8593,48765.329908481,0
+PXI.US,D,20210923,000000,27.125,28.3102,27.125,28.2314,24968.344683667,0
+PXI.US,D,20210924,000000,27.9578,28.6331,27.7314,28.3299,40248.845655594,0
+PXI.US,D,20210927,000000,29.1134,30.6411,29.1134,30.4954,58731.536579221,0
+PXI.US,D,20210928,000000,30.8567,31.0821,30.1214,30.2296,77279.246588161,0
+PXI.US,D,20210929,000000,29.9954,30.4836,29.7394,30.397,22268.020796733,0
+PXI.US,D,20210930,000000,30.3576,30.5328,29.7207,30.2887,31206.11318095,0
+PXI.US,D,20211001,000000,30.4934,31.3065,30.4265,31.2101,161048.21062919,0
+PXI.US,D,20211004,000000,31.6402,32.405,31.6402,32.1205,169993.41447587,0
+PXI.US,D,20211005,000000,32.6983,33.0192,31.6727,32.4208,81201.726094351,0
+PXI.US,D,20211006,000000,31.6993,31.7869,30.8143,31.5427,83023.276406343,0
+PXI.US,D,20211007,000000,31.718,32.4828,31.4837,32.3754,35586.774053961,0
+PXI.US,D,20211008,000000,32.6885,33.3057,32.6885,33.0409,59976.042509053,0
+PXI.US,D,20211011,000000,33.727,33.9484,32.841,32.8844,82463.50271872,0
+PXI.US,D,20211012,000000,32.9335,33.1983,32.3696,32.6688,397933.05689116,0
+PXI.US,D,20211013,000000,32.3263,32.6492,31.6796,32.6098,97386.398721422,0
+PXI.US,D,20211014,000000,33.1098,33.1098,32.5704,32.8352,20324.559699778,0
+PXI.US,D,20211015,000000,33.3057,33.413,32.6885,32.6885,38641.655140496,0
+PXI.US,D,20211018,000000,33.1196,33.8539,32.6688,33.0015,60410.857642089,0
+PXI.US,D,20211019,000000,33.2269,33.2269,32.5477,32.9335,42033.822732098,0
+PXI.US,D,20211020,000000,32.7377,33.3135,32.346,33.2958,52566.914552916,0
+PXI.US,D,20211021,000000,33.1689,33.1689,32.2869,32.5408,59457.921672959,0
+PXI.US,D,20211022,000000,32.8165,33.1886,32.2672,33.1689,31459.078059749,0
+PXI.US,D,20211025,000000,33.785,34.4661,33.727,34.1581,37891.903812973,0
+PXI.US,D,20211026,000000,34.3146,34.481,33.9327,34.1581,38302.336789016,0
+PXI.US,D,20211027,000000,33.8539,34.1285,32.6983,32.8066,40660.294554845,0
+PXI.US,D,20211028,000000,32.6393,33.0409,32.5507,33.0409,29569.460892819,0
+PXI.US,D,20211029,000000,33.0803,33.0803,32.2869,32.7672,26047.255130592,0
+PXI.US,D,20211101,000000,33.159,33.8342,33.159,33.5901,324886.14638763,0
+PXI.US,D,20211102,000000,33.5409,33.7761,33.0015,33.2958,30793.648358492,0
+PXI.US,D,20211103,000000,32.8647,33.4819,32.7278,33.0015,53783.990556132,0
+PXI.US,D,20211104,000000,33.4228,33.7565,32.4434,32.7869,181959.97394322,0
+PXI.US,D,20211105,000000,33.286,33.8638,33.1275,33.7761,46058.910482298,0
+PXI.US,D,20211108,000000,34.1384,34.7654,34.1384,34.3835,32290.103243915,0
+PXI.US,D,20211109,000000,34.3539,34.4317,33.4297,34.2063,178512.94649838,0
+PXI.US,D,20211110,000000,33.9721,33.9721,32.2377,32.6098,48427.027480208,0
+PXI.US,D,20211111,000000,32.8549,33.4425,32.8549,33.2003,20343.862240731,0
+PXI.US,D,20211112,000000,33.0015,33.2367,32.8213,33.0409,20410.913172461,0
+PXI.US,D,20211115,000000,32.914,33.4721,32.346,33.1787,59438.619132007,0
+PXI.US,D,20211116,000000,32.8746,33.3263,32.7475,33.0399,81333.796111395,0
+PXI.US,D,20211117,000000,32.8352,33.1,31.8853,32.0418,100683.06953147,0
+PXI.US,D,20211118,000000,32.0615,32.3263,31.5525,32.1294,38929.161408368,0
+PXI.US,D,20211119,000000,31.2386,31.2386,30.4166,30.5555,63566.315126219,0
+PXI.US,D,20211122,000000,30.523,31.6018,30.523,30.9148,25513.895446378,0
+PXI.US,D,20211123,000000,31.4059,32.1392,31.3754,32.1107,21740.756651767,0
+PXI.US,D,20211124,000000,31.8656,32.84,31.8656,32.7574,54322.429856386,0
+PXI.US,D,20211126,000000,30.7592,30.7592,29.641,30.5033,92679.626498634,0
+PXI.US,D,20211129,000000,31.6018,31.8754,30.5623,30.9443,34227.468801621,0
+PXI.US,D,20211130,000000,30.1116,30.4166,29.387,29.9954,164828.46088627,0
+PXI.US,D,20211201,000000,30.8567,30.9177,28.7414,28.7511,115270.71087552,0
+PXI.US,D,20211202,000000,28.5641,29.769,28.1144,29.6134,36748.990203943,0
+PXI.US,D,20211203,000000,30.2493,30.2493,28.8673,29.1725,48740.947751488,0
+PXI.US,D,20211206,000000,29.5446,30.4166,28.8821,30.1116,2384345.3552348,0
+PXI.US,D,20211207,000000,30.7789,31.718,30.7789,31.3655,318754.03390398,0
+PXI.US,D,20211208,000000,31.6402,31.7475,31.2868,31.5133,70894.169225715,0
+PXI.US,D,20211209,000000,31.336,31.336,30.8665,30.9345,52502.91139081,0
+PXI.US,D,20211210,000000,31.4936,31.4936,30.46,31.2966,65690.610554202,0
+PXI.US,D,20211213,000000,30.9049,30.9049,29.8772,29.8772,28593.158689906,0
+PXI.US,D,20211214,000000,29.5052,30.0752,29.2887,29.387,48874.033691739,0
+PXI.US,D,20211215,000000,29.2099,29.7355,28.3004,29.5544,26550.137118565,0
+PXI.US,D,20211216,000000,29.9461,30.5535,29.3281,29.3281,82574.238348395,0
+PXI.US,D,20211217,000000,29.0347,29.4166,28.5444,29.015,36404.592236422,0
+PXI.US,D,20211220,000000,27.8338,28.3476,27.4342,28.2984,186371.11251246,0
+PXI.US,D,20211221,000000,28.7601,29.7985,28.7601,29.7119,96241.453265976,0
+PXI.US,D,20211222,000000,29.6725,30.2326,29.3261,30.0072,31121.791554685,0
+PXI.US,D,20211223,000000,30.0947,30.272,29.8989,29.8989,86200.068277842,0
+PXI.US,D,20211227,000000,30.0171,31.146,29.4087,31.1263,80051.701022865,0
+PXI.US,D,20211228,000000,31.3518,31.5083,30.6745,30.8223,108581.87247387,0
+PXI.US,D,20211229,000000,30.773,31.0673,30.5269,30.7139,183100.85570582,0
+PXI.US,D,20211230,000000,30.7336,30.8901,30.0752,30.1046,21262.256820787,0
+PXI.US,D,20211231,000000,30.0171,30.1795,29.895,30.0505,29896.588165804,0
+PXI.US,D,20220103,000000,30.1341,31.1953,30.0259,31.1953,1307265.6019315,0
+PXI.US,D,20220104,000000,31.6176,32.5989,31.6176,32.5202,211721.44432235,0
+PXI.US,D,20220105,000000,32.8834,33.158,31.7002,31.7347,145775.83704294,0
+PXI.US,D,20220106,000000,32.5497,32.9651,32.1176,32.7958,134177.0417769,0
+PXI.US,D,20220107,000000,33.0015,33.0015,32.4031,32.6679,61373.952843298,0
+PXI.US,D,20220110,000000,32.5103,32.5743,31.7937,32.4316,115284.93380043,0
+PXI.US,D,20220111,000000,32.8736,33.9445,32.2652,33.8362,305133.55145397,0
+PXI.US,D,20220112,000000,34.2486,34.4642,33.8362,34.2486,121099.06231997,0
+PXI.US,D,20220113,000000,34.1995,34.602,33.5666,33.728,220557.94438577,0
+PXI.US,D,20220114,000000,33.8067,34.7497,33.8067,34.7497,73436.009092196,0
+PXI.US,D,20220118,000000,35.2891,35.358,33.8313,34.1995,94782.587539249,0
+PXI.US,D,20220119,000000,34.5922,34.5922,33.5517,33.787,76300.912538831,0
+PXI.US,D,20220120,000000,33.473,34.3658,32.7859,32.8539,107242.8856857,0
+PXI.US,D,20220121,000000,32.3932,32.5989,31.401,31.715,107398.32193652,0
+PXI.US,D,20220124,000000,30.7533,32.4512,30.0368,32.3538,147016.27927993,0
+PXI.US,D,20220125,000000,32.1472,33.9347,31.4492,33.6394,82213.585609545,0
+PXI.US,D,20220126,000000,34.3766,34.6847,33.1492,33.5813,84261.686796927,0
+PXI.US,D,20220127,000000,34.3077,34.6414,32.8933,33.5616,58791.476048494,0
+PXI.US,D,20220128,000000,33.787,34.1502,33.1442,33.915,90368.401200375,0
+PXI.US,D,20220131,000000,33.9544,34.2811,33.097,33.9544,94387.393411327,0
+PXI.US,D,20220201,000000,33.8461,35.4072,33.5616,35.3678,110064.10443438,0
+PXI.US,D,20220202,000000,35.5254,35.6917,34.7693,35.6129,103085.72791845,0
+PXI.US,D,20220203,000000,35.1818,35.5863,34.8176,35.2202,44853.009634371,0
+PXI.US,D,20220204,000000,35.6227,36.741,35.6227,35.7409,79597.583348877,0
+PXI.US,D,20220207,000000,35.6424,35.8491,34.9701,35.358,980071.27801526,0
+PXI.US,D,20220208,000000,35.2596,35.2596,34.0774,34.3668,155295.03750214,0
+PXI.US,D,20220209,000000,34.4938,35.1424,34.4938,35.0932,119804.77615294,0
+PXI.US,D,20220210,000000,34.8373,36.1927,34.7989,35.0833,70632.061038044,0
+PXI.US,D,20220211,000000,35.417,36.2783,35.2497,36.2321,62739.353634885,0
+PXI.US,D,20220214,000000,36.1927,36.1927,34.9456,35.297,88708.382678459,0
+PXI.US,D,20220215,000000,34.5135,35.0145,34.0222,34.8274,149048.12569599,0
+PXI.US,D,20220216,000000,35.2989,35.9004,34.7103,34.9259,33414.7302352,0
+PXI.US,D,20220217,000000,34.9751,35.7212,34.789,35.0538,60853.800160788,0
+PXI.US,D,20220218,000000,34.5036,35.2162,34.4642,34.8087,32823.462928129,0
+PXI.US,D,20220222,000000,36.0067,36.0067,33.6197,34.0813,73654.432581922,0
+PXI.US,D,20220223,000000,34.5429,35.172,34.4544,34.6611,45949.190775831,0
+PXI.US,D,20220224,000000,35.5352,35.5352,34.0134,35.103,131888.16678921,0
+PXI.US,D,20220225,000000,35.103,35.6326,34.8569,35.6227,37853.298731068,0
+PXI.US,D,20220228,000000,35.7409,37.3217,35.7291,37.3217,108226.29935107,0
+PXI.US,D,20220301,000000,37.9211,38.5393,37.3246,37.9802,90984.050664438,0
+PXI.US,D,20220302,000000,38.6771,39.2953,38.5098,38.9223,76790.5875251,0
+PXI.US,D,20220303,000000,38.7263,38.9695,38.246,38.814,87315.551960254,0
+PXI.US,D,20220304,000000,38.9911,40.2481,38.9911,40.2481,86484.526776089,0
+PXI.US,D,20220307,000000,40.5818,41.8407,39.4527,40.3761,270399.13697154,0
+PXI.US,D,20220308,000000,41.2098,41.8486,39.0355,40.1103,135888.87238242,0
+PXI.US,D,20220309,000000,38.7657,39.9754,38.0679,39.5808,151458.91146863,0
+PXI.US,D,20220310,000000,40.1792,40.9057,39.6979,40.7491,120730.28219545,0
+PXI.US,D,20220311,000000,40.4145,40.6891,39.7766,39.7864,34199.022951797,0
+PXI.US,D,20220314,000000,39.1093,39.1093,37.431,38.0383,109056.30861202,0
+PXI.US,D,20220315,000000,36.3403,38.0098,36.2912,37.7341,164979.83344425,0
+PXI.US,D,20220316,000000,37.9704,37.9704,37.2824,37.7735,27703.209959675,0
+PXI.US,D,20220317,000000,38.7263,39.7569,38.6771,39.6684,43610.535550954,0
+PXI.US,D,20220318,000000,39.6191,39.7864,39.434,39.7864,29833.600926906,0
+PXI.US,D,20220321,000000,40.6823,41.3811,40.5838,41.2629,95620.724185872,0
+PXI.US,D,20220322,000000,41.3319,41.3516,40.2491,40.8397,40148.269258,0
+PXI.US,D,20220323,000000,41.5681,42.0701,41.4107,41.9224,42437.144245684,0
+PXI.US,D,20220324,000000,42.1194,42.326,41.9028,42.0997,41003.676599158,0
+PXI.US,D,20220325,000000,42.0307,43.8321,42.0307,43.8321,74062.833711549,0
+PXI.US,D,20220328,000000,42.7887,42.7887,42.0898,42.3162,93054.502162396,0
+PXI.US,D,20220329,000000,41.3516,42.4146,40.7018,42.4146,70166.768208767,0
+PXI.US,D,20220330,000000,42.7887,43.5269,42.4244,42.5918,74734.358952055,0
+PXI.US,D,20220331,000000,42.3162,43.0938,42.011,42.0406,32423.189184166,0
+PXI.US,D,20220401,000000,42.3064,43.2907,42.0406,43.1824,42502.163330997,0
+PXI.US,D,20220404,000000,43.7336,43.8025,42.5623,43.1234,39098.820584108,0
+PXI.US,D,20220405,000000,43.5269,44.0092,41.7846,41.8733,65810.489492749,0
+PXI.US,D,20220406,000000,42.4048,42.7099,41.4795,41.769,56504.632907227,0
+PXI.US,D,20220407,000000,42.7,42.7,41.3319,42.4441,23565.354733383,0
+PXI.US,D,20220408,000000,43.0593,43.7589,42.6828,43.5762,41527.892974499,0
+PXI.US,D,20220411,000000,43.143,43.143,41.9913,42.4048,76522.383798181,0
+PXI.US,D,20220412,000000,43.0249,44.3046,43.0249,43.4678,84227.145407854,0
+PXI.US,D,20220413,000000,44.2356,44.6096,43.6537,44.5014,136033.13347796,0
+PXI.US,D,20220414,000000,44.4817,45.0213,44.2159,44.6392,47483.234819951,0
+PXI.US,D,20220418,000000,45.2101,45.7662,44.7327,45.2692,68471.192374571,0
+PXI.US,D,20220419,000000,44.8852,45.3577,44.2849,44.7376,69788.844775382,0
+PXI.US,D,20220420,000000,45.1609,45.5448,44.5703,45.2987,50843.908792103,0
+PXI.US,D,20220421,000000,45.8303,45.8525,42.9757,43.1824,101042.70634711,0
+PXI.US,D,20220422,000000,42.9264,43.5283,41.206,41.4401,71691.668944015,0
+PXI.US,D,20220425,000000,40.0424,40.5739,38.3009,40.2786,162194.17200785,0
+PXI.US,D,20220426,000000,40.5444,41.5996,40.1212,40.3771,57581.511507735,0
+PXI.US,D,20220427,000000,40.6035,41.5706,40.2491,41.1843,32586.752820658,0
+PXI.US,D,20220428,000000,41.4795,42.9658,40.1704,42.4737,44797.133857929,0
+PXI.US,D,20220429,000000,42.6312,42.7958,41.1241,41.3614,18412.592222273,0
+PXI.US,D,20220502,000000,40.82,41.3811,40.0916,41.3417,74712.008641478,0
+PXI.US,D,20220503,000000,41.4992,43.5368,41.4992,43.3202,86555.641400651,0
+PXI.US,D,20220504,000000,44.3144,44.9537,42.956,44.9246,56928.272884973,0
+PXI.US,D,20220505,000000,45.1707,45.2904,42.5426,43.7139,60211.736693315,0
+PXI.US,D,20220506,000000,44.1765,44.8754,43.1487,44.6884,31272.148189472,0
+PXI.US,D,20220509,000000,43.773,43.773,39.6881,39.7668,74274.145738818,0
+PXI.US,D,20220510,000000,40.6035,41.3319,38.7537,39.8455,69570.421285656,0
+PXI.US,D,20220511,000000,40.6133,42.3851,40.2316,40.318,34549.516458565,0
+PXI.US,D,20220512,000000,40.0424,40.4952,39.0532,40.1015,89330.127681771,0
+PXI.US,D,20220513,000000,41.007,42.326,41.007,42.0209,26173.229608387,0
+PXI.US,D,20220516,000000,42.3457,43.5171,42.3457,43.0446,78258.596560699,0
+PXI.US,D,20220517,000000,43.8321,44.1273,43.4583,43.9797,28765.86563527,0
+PXI.US,D,20220518,000000,44.1765,44.1765,41.8733,42.4244,40039.565474741,0
+PXI.US,D,20220519,000000,41.4107,43.3153,41.4107,42.5524,24849.481668329,0
+PXI.US,D,20220520,000000,43.1824,43.4121,41.765,42.7,23631.389741905,0
+PXI.US,D,20220523,000000,43.2119,44.7039,42.8773,44.5014,32955.532945172,0
+PXI.US,D,20220524,000000,43.9206,44.5733,43.3566,44.3341,85041.915820691,0
+PXI.US,D,20220525,000000,44.5605,45.9867,44.5605,45.9385,51387.427708397,0
+PXI.US,D,20220526,000000,46.4898,47.6419,46.3804,47.1985,79746.924060457,0
+PXI.US,D,20220527,000000,47.1591,48.7733,46.8048,48.7733,60708.52314204,0
+PXI.US,D,20220531,000000,49.7773,50.1998,47.3559,47.789,104831.08398984,0
+PXI.US,D,20220601,000000,48.5666,49.4132,47.9023,49.0883,75000.530832557,0
+PXI.US,D,20220602,000000,48.7733,49.6593,48.6867,49.236,104515.13187214,0
+PXI.US,D,20220603,000000,49.2753,49.924,49.1376,49.8463,54510.37564987,0
+PXI.US,D,20220606,000000,50.4271,50.4271,49.295,50.0136,139607.15132379,0
+PXI.US,D,20220607,000000,49.7577,52.0867,49.7577,52.0315,95414.491774642,0
+PXI.US,D,20220608,000000,52.2185,52.2185,50.9192,51.2145,36336.525381484,0
+PXI.US,D,20220609,000000,50.87,51.2538,50.0345,50.3384,39829.269370679,0
+PXI.US,D,20220610,000000,49.5313,50.368,48.3895,49.3837,103267.57817269,0
+PXI.US,D,20220613,000000,47.4052,47.6906,45.1707,46.2338,118800.0281002,0
+PXI.US,D,20220614,000000,47.3461,47.474,45.1215,45.8991,51970.567629804,0
+PXI.US,D,20220615,000000,46.1255,46.6374,44.6392,45.5744,86299.628752228,0
+PXI.US,D,20220616,000000,44.4226,44.4226,42.4983,42.7197,177532.58060263,0
+PXI.US,D,20220617,000000,42.6607,42.7394,39.3337,39.9637,132999.58677879,0
+PXI.US,D,20220621,000000,41.2738,42.3717,41.1749,41.8576,95736.191869897,0
+PXI.US,D,20220622,000000,39.6806,40.1531,39.2156,39.2452,47819.083370366,0
+PXI.US,D,20220623,000000,39.5223,39.5223,36.8021,37.474,89343.336539037,0
+PXI.US,D,20220624,000000,38.0974,39.1812,37.6026,38.325,43441.301313255,0
+PXI.US,D,20220627,000000,38.9187,40.1358,38.7505,39.9478,52481.845699893,0
+PXI.US,D,20220628,000000,41.1749,41.6696,40.4228,41.1551,60365.289335055,0
+PXI.US,D,20220629,000000,41.7686,41.7686,39.0968,39.2947,50466.772426144,0
+PXI.US,D,20220630,000000,38.3843,38.9979,37.5036,37.8104,45342.180364369,0
+PXI.US,D,20220701,000000,38.414,38.414,36.8011,38.038,41150.342882168,0
+PXI.US,D,20220705,000000,37.0683,37.0683,34.5418,35.3168,72963.03428518,0
+PXI.US,D,20220706,000000,35.0001,35.5147,33.2981,34.6142,328929.88960503,0
+PXI.US,D,20220707,000000,35.6928,37.2167,35.6928,36.9,33878.293093856,0
+PXI.US,D,20220708,000000,37.5036,37.5036,36.2865,36.8703,14289.436354466,0
+PXI.US,D,20220711,000000,36.5636,36.9297,35.7027,36.4152,28744.605917004,0
+PXI.US,D,20220712,000000,35.3563,35.7619,34.7844,35.5147,49855.378579295,0
+PXI.US,D,20220713,000000,35.01,36.6843,35.01,36.1084,22942.933066156,0
+PXI.US,D,20220714,000000,34.6933,35.2129,33.971,35.1881,96087.869652878,0
+PXI.US,D,20220715,000000,36.0094,36.0292,35.3712,35.9798,45573.600514664,0
+PXI.US,D,20220718,000000,37.088,37.8302,36.9495,37.1177,70435.602862088,0
+PXI.US,D,20220719,000000,37.2761,38.5625,37.2761,38.5526,35618.491778607,0
+PXI.US,D,20220720,000000,38.1172,39.6114,37.8549,39.5619,23503.79849591,0
+PXI.US,D,20220721,000000,38.2953,38.3052,37.2662,38.2656,20356.888679234,0
+PXI.US,D,20220722,000000,38.2953,38.7604,37.5135,37.6125,19069.424611653,0
+PXI.US,D,20220725,000000,38.226,40.0765,38.2062,39.9874,49609.810472213,0
+PXI.US,D,20220726,000000,40.7691,41.0066,39.3838,39.7202,16295.414513138,0
+PXI.US,D,20220727,000000,40.0468,41.6893,39.839,41.4915,24114.181774418,0
+PXI.US,D,20220728,000000,42.016,42.2188,40.779,41.2639,29417.644432709,0
+PXI.US,D,20220729,000000,42.1545,42.7878,41.9826,42.5107,22061.717472019,0
+PXI.US,D,20220801,000000,41.5113,41.6597,40.6405,41.5509,22892.404649061,0
+PXI.US,D,20220802,000000,41.5311,41.9912,41.0414,41.6399,12931.232502952,0
+PXI.US,D,20220803,000000,41.8774,41.8774,39.6411,40.3041,36019.687410342,0
+PXI.US,D,20220804,000000,39.928,39.9533,38.0776,38.1469,62704.755046553,0
+PXI.US,D,20220805,000000,37.4146,39.7598,37.4146,39.1661,75344.943867038,0
+PXI.US,D,20220808,000000,39.1661,39.5817,38.994,39.2551,8654.5072800316,0
+PXI.US,D,20220809,000000,39.8192,40.4921,39.5718,39.8884,39395.99624063,0
+PXI.US,D,20220810,000000,40.0765,40.7029,39.1117,40.6306,21226.98802161,0
+PXI.US,D,20220811,000000,41.5311,42.8917,41.5311,42.7977,27306.56716648,0
+PXI.US,D,20220812,000000,42.5899,43.2232,42.1743,43.1539,14768.445748527,0
+PXI.US,D,20220815,000000,41.2738,42.1228,40.5366,42.0061,9379.0847811739,0
+PXI.US,D,20220816,000000,42.5206,43.1045,41.6004,41.9962,32380.63081116,0
+PXI.US,D,20220817,000000,41.8378,43.055,41.7884,42.4415,31811.68083467,0
+PXI.US,D,20220818,000000,43.1737,44.7075,43.1737,44.6284,93581.660164966,0
+PXI.US,D,20220819,000000,44.3018,44.5492,43.7279,44.1534,23865.58196231,0
+PXI.US,D,20220822,000000,43.8367,44.7768,43.1638,44.7273,22931.816814395,0
+PXI.US,D,20220823,000000,45.7267,47.31,45.7267,45.9642,41545.475103851,0
+PXI.US,D,20220824,000000,46.083,46.8745,45.9522,46.8548,14768.445748527,0
+PXI.US,D,20220825,000000,47.3397,47.3397,46.5926,47.1022,12100.545325911,0
+PXI.US,D,20220826,000000,46.9971,47.498,46.5451,46.6767,11641.747298688,0
+PXI.US,D,20220829,000000,46.4293,48.0324,46.0137,47.2308,36652.303192371,0
+PXI.US,D,20220830,000000,46.2215,46.2215,44.1039,44.4898,38782.581257096,0
+PXI.US,D,20220831,000000,43.4805,45.6543,43.1539,45.0638,38733.063408343,0
+PXI.US,D,20220901,000000,44.1336,44.1336,43.0352,43.3024,64782.4835575,0
+PXI.US,D,20220902,000000,44.6877,44.8955,44.1039,44.5195,165141.01502325,0
+PXI.US,D,20220906,000000,45.1924,45.2122,43.7922,43.8961,30269.553544931,0
+PXI.US,D,20220907,000000,42.8868,43.1842,42.3922,42.9659,24321.348284507,0
+PXI.US,D,20220908,000000,43.0748,43.431,42.7383,42.9659,40154.933065397,0
+PXI.US,D,20220909,000000,43.9802,44.569,43.8763,44.4107,25028.746123837,0
+PXI.US,D,20220912,000000,45.2518,45.4398,44.5294,45.1429,135295.90018191,0
+PXI.US,D,20220913,000000,44.4601,45.0835,43.8862,43.9654,17248.380459549,0
+PXI.US,D,20220914,000000,45.0529,46.3595,45.0529,45.8653,88954.267727406,0
+PXI.US,D,20220915,000000,44.6481,44.8362,44.0742,44.1435,14620.902770609,0
+PXI.US,D,20220916,000000,43.7378,43.7378,41.7389,42.58,14555.215828386,0
+PXI.US,D,20220919,000000,41.3,42.855,41.21,42.77,27484,0
+PXI.US,D,20220920,000000,42.06,42.51,41.56,42.35,15710,0
+PXI.US,D,20220921,000000,43.22,43.5,41.36,41.42,30692,0
+PXI.US,D,20220922,000000,42.46,42.46,40.61,40.69,104046,0
+PXI.US,D,20220923,000000,38.79,38.79,36.86,37.19,94527,0
+PXI.US,D,20220926,000000,36.97,37.52,36,36.1,113167,0
+PXI.US,D,20220927,000000,36.86,37.57,36.5,37,33501,0
+PXI.US,D,20220928,000000,37.45,39.61,37.14,39.47,178149,0
+PXI.US,D,20220929,000000,39,39.32,37.98,39.3,54285,0
+PXI.US,D,20220930,000000,38.88,39.89,38.5393,39.28,50264,0
+PXI.US,D,20221003,000000,40.8,41.85,40.8,41.59,77428,0
+PXI.US,D,20221004,000000,42.82,43.53,42.45,43.46,45743,0
+PXI.US,D,20221005,000000,43.5,44.6526,42.61,44.3845,101826,0
+PXI.US,D,20221006,000000,44.06,45.2793,44.06,45.02,24036,0
+PXI.US,D,20221007,000000,45.02,45.58,44.2119,44.5,28487,0
+PXI.US,D,20221010,000000,44.68,44.88,43.39,43.6488,38054,0
+PXI.US,D,20221011,000000,42.81,43.96,42.295,43.1,57558,0
+PXI.US,D,20221012,000000,43.06,43.915,42.38,43.74,12077,0
+PXI.US,D,20221013,000000,42.88,45.345,42.84,45.23,34555,0
+PXI.US,D,20221014,000000,44.79,45.1358,43.1761,43.19,10097,0
+PXI.US,D,20221017,000000,43.87,44.28,43.5301,43.91,39655,0
+PXI.US,D,20221018,000000,44.45,44.9,43.805,44.29,29337,0
+PXI.US,D,20221019,000000,44.29,45.369,44.29,45.24,9810,0
+PXI.US,D,20221020,000000,45.82,46.2617,44.9022,44.99,40057,0
+PXI.US,D,20221021,000000,45.13,46.1235,44.585,46.1,13163,0
+PXI.US,D,20221024,000000,46.17,46.46,45.92,46.27,18916,0
+PXI.US,D,20221025,000000,46,46.64,46,46.6,25897,0
+PXI.US,D,20221026,000000,47.06,47.9504,46.99,47.43,62250,0
+PXI.US,D,20221027,000000,48.13,48.67,47.1832,47.21,19065,0
+PXI.US,D,20221028,000000,47.66,47.99,46.299,47.33,30032,0
+PXI.US,D,20221031,000000,47.11,48.42,47.09,48.17,25653,0
+PXI.US,D,20221101,000000,49.07,49.07,48.1135,48.38,29183,0
+PXI.US,D,20221102,000000,48.03,48.716,47.09,47.2,49034,0
+PXI.US,D,20221103,000000,46.57,48.32,46.57,47.95,18156,0
+PXI.US,D,20221104,000000,49.3,49.5321,48.146,49.06,28285,0
+PXI.US,D,20221107,000000,49.68,50.735,49.26,50.7,27126,0
+PXI.US,D,20221108,000000,50.51,50.51,49.3401,50.18,37870,0
+PXI.US,D,20221109,000000,49.31,49.31,46.23,46.33,35558,0
+PXI.US,D,20221110,000000,47.1225,48.01,47.1225,47.97,35922,0
+PXI.US,D,20221111,000000,49.06,49.8271,48.52,49.12,42100,0
+PXI.US,D,20221114,000000,48.89,50.13,48.8,48.83,18760,0
+PXI.US,D,20221115,000000,49.32,49.98,48.7459,49.85,20857,0
+PXI.US,D,20221116,000000,49.4,49.4,48.395,48.57,19330,0
+PXI.US,D,20221117,000000,47.7,48.39,47.415,48.36,10195,0
+PXI.US,D,20221118,000000,47.56,48,46.63,47.92,10375,0
+PXI.US,D,20221121,000000,46.93,47.21,45.2,46.99,15614,0
+PXI.US,D,20221122,000000,47.7,49,47.7,48.98,19608,0
+PXI.US,D,20221123,000000,48.31,48.8,47.8899,48.47,28265,0
+PXI.US,D,20221125,000000,48.68,49.02,48.38,48.438,9022,0
+PXI.US,D,20221128,000000,47.06,47.8299,46.7736,47.09,17197,0
+PXI.US,D,20221129,000000,47.83,48.0505,47.47,47.83,74557,0
+PXI.US,D,20221130,000000,48.52,48.64,47.44,48.31,30168,0
+PXI.US,D,20221201,000000,48.76,48.88,47.43,47.43,24966,0
+PXI.US,D,20221202,000000,46.98,47.77,46.98,47.25,25147,0
+PXI.US,D,20221205,000000,47.7,48,44.88,45.09,15867,0
+PXI.US,D,20221206,000000,44.78,45.6396,43.75,44,28492,0
+PXI.US,D,20221207,000000,44.16,44.55,43.3836,43.77,19139,0
+PXI.US,D,20221208,000000,44.5699,44.5922,42.85,43,19288,0
+PXI.US,D,20221209,000000,43.06,43.1536,42.09,42.09,74830,0
+PXI.US,D,20221212,000000,42.49,43.53,42.49,43.39,61446,0
+PXI.US,D,20221213,000000,44.67,44.67,43.9995,44.16,18003,0
+PXI.US,D,20221214,000000,44.41,44.7722,43.6,43.94,24471,0
+PXI.US,D,20221215,000000,43.48,44.17,43.29,44.17,7139,0
+PXI.US,D,20221216,000000,43.01,43.39,42.7,43.39,11330,0
+PXI.US,D,20221219,000000,42.95,43.13,42.0801,42.38,78186,0
+PXI.US,D,20221220,000000,42.86,43.18,42.675,43.04,17667,0
+PXI.US,D,20221221,000000,43.77,44.26,43.415,44.07,16313,0
+PXI.US,D,20221222,000000,44.13,44.13,41.81,42.67,112321,0
+PXI.US,D,20221223,000000,43.08,44.15,42.885,44.15,13343,0
+PXI.US,D,20221227,000000,44.2599,44.53,43.905,44.32,22768,0
+PXI.US,D,20221228,000000,43.92,43.92,42.1801,42.27,30008,0
+PXI.US,D,20221229,000000,42.03,43.1875,42.03,43.0381,192134,0
+PXI.US,D,20221230,000000,42.67,43.27,42.67,43.23,29149,0
+PXI.US,D,20230103,000000,42.92,42.92,39.956,40.66,42817,0
+PXI.US,D,20230104,000000,39.8255,40.92,39.8255,40.49,57364,0
+PXI.US,D,20230105,000000,40.28,41.2242,40.245,40.85,39609,0
+PXI.US,D,20230106,000000,41.69,42.4701,41.5,41.97,80564,0
+PXI.US,D,20230109,000000,42.82,43.37,42.52,42.6,41187,0
+PXI.US,D,20230110,000000,42.83,43.08,42.13,43.08,11773,0
+PXI.US,D,20230111,000000,43.55,43.55,42.61,43.12,67882,0
+PXI.US,D,20230112,000000,43.54,44.7999,43.54,44.23,110166,0
+PXI.US,D,20230113,000000,44.25,44.61,43.63,44.55,11734,0
+PXI.US,D,20230117,000000,44.94,44.94,44.42,44.76,39257,0
+PXI.US,D,20230118,000000,45.22,45.6,43.67,43.7,21105,0
+PXI.US,D,20230119,000000,43.56,44.499,43.3,44.4,9240,0
+PXI.US,D,20230120,000000,44.26,45.09,44.26,45.08,10881,0
+PXI.US,D,20230123,000000,45.5,45.7,45.21,45.322,31983,0
+PXI.US,D,20230124,000000,45.14,45.14,44.79,45.01,18770,0
+PXI.US,D,20230125,000000,44.385,45.54,44.32,45.5272,18025,0
+PXI.US,D,20230126,000000,45.99,46.39,45.24,46.35,63805,0
+PXI.US,D,20230127,000000,46.55,46.841,45.83,45.88,19966,0
+PXI.US,D,20230130,000000,45.44,45.44,44.5401,44.6,14586,0
+PXI.US,D,20230131,000000,44.49,45.38,44.42,45.29,50629,0
+PXI.US,D,20230201,000000,45.24,45.24,43.3711,44.5856,36511,0
+PXI.US,D,20230202,000000,44.5,44.5,42.9,43.45,42092,0
+PXI.US,D,20230203,000000,43.4,44.85,43.4,43.56,49128,0
+PXI.US,D,20230206,000000,43.72,43.72,42.87,43.1509,28550,0
+PXI.US,D,20230207,000000,43.46,44.93,43.3,44.84,30700,0
+PXI.US,D,20230208,000000,44.84,45.166,44.36,44.78,33333,0
+PXI.US,D,20230209,000000,44.66,44.8,43.76,43.76,11845,0
+PXI.US,D,20230210,000000,44.26,45.67,44.26,45.6,34860,0
+PXI.US,D,20230213,000000,45.36,45.82,44.85,45.51,19558,0
+PXI.US,D,20230214,000000,45.08,45.9652,45.08,45.81,14514,0
+PXI.US,D,20230215,000000,45.13,45.13,44.0495,44.8,17175,0
+PXI.US,D,20230216,000000,44.59,45.18,44.4,44.4,15393,0
+PXI.US,D,20230217,000000,43.68,43.68,42.39,42.58,29838,0
+PXI.US,D,20230221,000000,42.34,42.79,41.67,41.79,1187137,0
+PXI.US,D,20230222,000000,41.51,41.64,40.3301,40.8,105417,0
+PXI.US,D,20230223,000000,41.47,41.965,41.07,41.73,206964,0
+PXI.US,D,20230224,000000,41.16,42.325,41.14,42.26,89478,0
+PXI.US,D,20230227,000000,42.46,42.95,42.21,42.73,100782,0
+PXI.US,D,20230228,000000,43.2255,43.2292,42.17,42.17,83445,0
+PXI.US,D,20230301,000000,42.26,43.49,42.26,43.43,60244,0
+PXI.US,D,20230302,000000,43.1,44.34,42.98,44.16,17954,0
+PXI.US,D,20230303,000000,43.62,45.19,43.5789,45.05,27259,0
+PXI.US,D,20230306,000000,44.75,44.96,44.5,44.89,12010,0
+PXI.US,D,20230307,000000,44.57,44.6119,43.88,44,15590,0
+PXI.US,D,20230308,000000,43.961,44.19,42.8505,43.32,10588,0
+PXI.US,D,20230309,000000,43.6,43.9495,41.79,41.85,12143,0
+PXI.US,D,20230310,000000,41.84,42.06,40.63,40.88,11515,0
+PXI.US,D,20230313,000000,39.71,40.3096,38.81,39.36,46616,0
+PXI.US,D,20230314,000000,39.43,40.885,38.98,39.62,60166,0
+PXI.US,D,20230315,000000,38.11,38.11,35.9101,36.73,41584,0
+PXI.US,D,20230316,000000,36.1705,37.59,36,37.55,28902,0
+PXI.US,D,20230317,000000,37.08,37.2639,36.0886,36.59,34527,0
+PXI.US,D,20230320,000000,36.45,37.69,36.45,37.37,21247,0
+PXI.US,D,20230321,000000,38.72,38.93,38.41,38.81,19822,0
+PXI.US,D,20230322,000000,38.93,38.93,37.63,37.63,15644,0
+PXI.US,D,20230323,000000,37.91,38.4202,36.8,37.07,11246,0
+PXI.US,D,20230324,000000,36.37,37.175,36.05,37.05,15878,0
+PXI.US,D,20230327,000000,37.54,38.64,37.19,38.54,17859,0
+PXI.US,D,20230328,000000,38.675,39.3679,38.675,39.25,6594,0
+PXI.US,D,20230329,000000,39.84,39.8539,39.45,39.79,15698,0
+PXI.US,D,20230330,000000,40.15,40.1749,39.4001,39.51,9224,0
+PXI.US,D,20230331,000000,39.755,40.025,39.67,39.86,13364,0
+PXI.US,D,20230403,000000,41.72,42.13,41.085,41.88,599493,0
+PXI.US,D,20230404,000000,42.05,42.05,40.11,40.53,38664,0
+PXI.US,D,20230405,000000,40.44,40.92,40.05,40.91,32403,0
+PXI.US,D,20230406,000000,40.79,40.79,40.25,40.26,26882,0
+PXI.US,D,20230410,000000,40.35,41.245,40.35,40.86,17765,0
+PXI.US,D,20230411,000000,40.99,41.525,40.81,41.42,38049,0
+PXI.US,D,20230412,000000,41.48,41.61,41.09,41.11,8882,0
+PXI.US,D,20230413,000000,40.96,41.42,40.96,41.34,28350,0
+PXI.US,D,20230414,000000,41.5,41.5588,40.95,41.28,49805,0
+PXI.US,D,20230417,000000,41.0953,41.1701,40.6394,40.67,13504,0
+PXI.US,D,20230418,000000,40.61,40.6241,40.24,40.59,10957,0
+PXI.US,D,20230419,000000,39.98,40.13,39.49,40.13,13932,0
+PXI.US,D,20230420,000000,39.47,39.51,39.05,39.51,50135,0
+PXI.US,D,20230421,000000,39.52,39.52,38.8382,39.04,28572,0
+PXI.US,D,20230424,000000,39.545,39.95,39.187,39.78,12087,0
+PXI.US,D,20230425,000000,38.72,38.72,38.22,38.31,51662,0
+PXI.US,D,20230426,000000,38.2985,38.58,37.63,37.8,45624,0
+PXI.US,D,20230427,000000,37.87,38.0583,37.5,37.97,5799,0
+PXI.US,D,20230428,000000,38.0213,38.97,38.0213,38.72,26422,0
+PXI.US,D,20230501,000000,38.32,38.715,38.21,38.51,10075,0
+PXI.US,D,20230502,000000,38.16,38.16,36.36,36.78,105939,0
+PXI.US,D,20230503,000000,36.3501,36.5067,35.89,35.99,18168,0
+PXI.US,D,20230504,000000,35.94,36.12,35.46,35.63,85676,0
+PXI.US,D,20230505,000000,36.6,37.1599,36.6,36.86,66233,0
+PXI.US,D,20230508,000000,37.53,37.635,37.01,37.01,22489,0
+PXI.US,D,20230509,000000,36.78,37.35,36.53,37.04,10090,0
+PXI.US,D,20230510,000000,37.22,37.22,36.61,36.9775,16340,0
+PXI.US,D,20230511,000000,36.44,36.44,36.17,36.32,9092,0
+PXI.US,D,20230512,000000,36.736,36.736,36.2831,36.48,9557,0
+PXI.US,D,20230515,000000,36.69,37.03,36.63,36.93,10568,0
+PXI.US,D,20230516,000000,36.75,36.82,35.86,35.89,16496,0
+PXI.US,D,20230517,000000,36.19,36.84,35.8861,36.59,16855,0
+PXI.US,D,20230518,000000,36.41,36.93,36.1309,36.93,15071,0
+PXI.US,D,20230519,000000,37.27,37.4181,36.909,37.0682,16064,0
+PXI.US,D,20230522,000000,37.66,38.09,37.635,37.76,5554,0
+PXI.US,D,20230523,000000,37.84,38.26,37.716,37.78,11917,0
+PXI.US,D,20230524,000000,38.0462,38.26,37.7797,38.05,17088,0
+PXI.US,D,20230525,000000,37.47,37.47,36.6615,36.99,20237,0
+PXI.US,D,20230526,000000,37.09,37.33,36.5948,36.91,24905,0
+PXI.US,D,20230530,000000,36.46,36.46,35.99,36.41,18500,0
+PXI.US,D,20230531,000000,35.84,35.84,35.48,35.66,29581,0
+PXI.US,D,20230601,000000,35.82,36.6962,35.82,36.3,5553,0
+PXI.US,D,20230602,000000,37.01,37.93,37.01,37.82,9409,0
+PXI.US,D,20230605,000000,38.48,38.48,37.31,37.32,4352,0
+PXI.US,D,20230606,000000,36.96,37.88,36.74,37.88,12664,0
+PXI.US,D,20230607,000000,38.8317,39.26,38.78,39.17,57875,0
+PXI.US,D,20230608,000000,39.23,39.23,38.6195,39,15992,0
+PXI.US,D,20230609,000000,38.84,39.12,38.46,38.71,19424,0
+PXI.US,D,20230612,000000,38.1,38.2201,37.7258,37.8,9370,0
+PXI.US,D,20230613,000000,38.26,38.8901,38.04,38.1,21706,0
+PXI.US,D,20230614,000000,38.38,38.6,37.4,37.765,17964,0
+PXI.US,D,20230615,000000,37.8,38.55,37.8,38.35,14735,0
+PXI.US,D,20230616,000000,38.55,38.565,38.1193,38.4,23175,0
+PXI.US,D,20230620,000000,37.9,37.97,37.11,37.59,10471,0
+PXI.US,D,20230621,000000,37.44,38.4,37.44,38.17,7580,0
+PXI.US,D,20230622,000000,37.64,37.72,37.33,37.61,5786,0
+PXI.US,D,20230623,000000,37.04,37.3854,36.93,37.21,32345,0
+PXI.US,D,20230626,000000,38.0112,38.11,37.22,37.86,3858,0
+PXI.US,D,20230627,000000,37.73,38.05,37.73,37.95,11684,0
+PXI.US,D,20230628,000000,37.86,38.19,37.5624,38.17,13149,0
+PXI.US,D,20230629,000000,38.55,38.96,38.512,38.96,5510,0
+PXI.US,D,20230630,000000,39.31,39.7,39.05,39.52,22096,0
+PXI.US,D,20230703,000000,39.63,39.86,39.62,39.62,1949,0
+PXI.US,D,20230705,000000,39.65,39.7197,39.5204,39.57,4294,0
+PXI.US,D,20230706,000000,39.21,39.21,38.32,38.79,12407,0
+PXI.US,D,20230707,000000,38.67,40.53,38.67,40.21,16840,0
+PXI.US,D,20230710,000000,40.25,40.49,40.2,40.4639,11735,0
+PXI.US,D,20230711,000000,40.7,41.41,40.7,41.31,92783,0
+PXI.US,D,20230712,000000,41.74,41.76,41.37,41.38,4828,0
+PXI.US,D,20230713,000000,41.44,41.7719,41.19,41.39,86287,0
+PXI.US,D,20230714,000000,41.22,41.22,40.07,40.11,13623,0
+PXI.US,D,20230717,000000,39.99,40.405,39.99,40.2678,10868,0
+PXI.US,D,20230718,000000,40.27,41.47,40.27,41.25,4366,0
+PXI.US,D,20230719,000000,41.44,41.44,40.9801,41.09,8131,0
+PXI.US,D,20230720,000000,41.6,41.6,41.295,41.5024,10427,0
+PXI.US,D,20230721,000000,41.62,41.788,41.53,41.788,7121,0
+PXI.US,D,20230724,000000,42,42.84,42,42.61,6002,0
+PXI.US,D,20230725,000000,42.785,43.142,42.77,42.8403,10172,0
+PXI.US,D,20230726,000000,42.71,43.11,42.5938,43.01,7778,0
+PXI.US,D,20230727,000000,43.29,43.29,42.465,42.5,8286,0
+PXI.US,D,20230728,000000,42.45,43.35,42.45,43.35,11925,0
+PXI.US,D,20230731,000000,43.6,44.04,43.6,43.9356,21787,0
+PXI.US,D,20230801,000000,43.69,43.81,43.24,43.805,6912,0
+PXI.US,D,20230802,000000,43.33,43.54,42.88,43.2,3442,0
+PXI.US,D,20230803,000000,43.07,44.09,42.9,43.77,13994,0
+PXI.US,D,20230804,000000,43.93,44.6199,43.93,44.15,7335,0
+PXI.US,D,20230807,000000,44.35,44.35,43.8851,44.11,3667,0
+PXI.US,D,20230808,000000,43.1,44.41,43.1,44.4,9098,0
+PXI.US,D,20230809,000000,44.78,45.4,44.78,45.1,10744,0
+PXI.US,D,20230810,000000,45.1,45.1,44.76,44.85,10814,0
+PXI.US,D,20230811,000000,45.12,45.64,45.12,45.4584,7136,0
+PXI.US,D,20230814,000000,45.33,45.33,44.6901,45.09,9013,0
+PXI.US,D,20230815,000000,44.2987,44.33,44.18,44.18,2637,0
+PXI.US,D,20230816,000000,44.3,44.7299,44.0376,44.0376,3069,0
+PXI.US,D,20230817,000000,44.63,44.86,44.36,44.38,10877,0
+PXI.US,D,20230818,000000,44.06,44.9199,44.06,44.8504,3064,0
+PXI.US,D,20230821,000000,45.07,45.07,44.4001,44.67,2663,0
+PXI.US,D,20230822,000000,44.74,44.75,44.47,44.53,8155,0
+PXI.US,D,20230823,000000,44.279,44.43,44.2513,44.43,6187,0
+PXI.US,D,20230824,000000,44.355,44.355,43.96,43.96,3549,0
+PXI.US,D,20230825,000000,44.23,44.47,44.16,44.35,3940,0
+PXI.US,D,20230828,000000,44.6924,44.6924,44.45,44.56,8725,0
+PXI.US,D,20230829,000000,44.86,44.94,44.86,44.94,6094,0
+PXI.US,D,20230830,000000,45.16,45.36,45.0367,45.2,60051,0
+PXI.US,D,20230831,000000,45.2,45.27,45,45.16,9680,0
+PXI.US,D,20230901,000000,46,46.46,46,46.35,12164,0
+PXI.US,D,20230905,000000,46.776,46.9,46.3095,46.31,648377,0
+PXI.US,D,20230906,000000,46.3011,46.749,45.91,46.28,63118,0
+PXI.US,D,20230907,000000,46.1,46.475,46.07,46.22,40677,0
+PXI.US,D,20230908,000000,46.5,47.1375,46.5,46.81,15197,0
+PXI.US,D,20230911,000000,47.17,47.2501,46.08,46.22,34220,0
+PXI.US,D,20230912,000000,46.55,47.42,46.55,47.17,80138,0
+PXI.US,D,20230913,000000,47.32,47.32,46.43,46.55,15730,0
+PXI.US,D,20230914,000000,47.23,47.405,47.0301,47.12,12061,0
+PXI.US,D,20230915,000000,46.97,47.0038,46.485,46.53,15740,0
+PXI.US,D,20230918,000000,46.58,46.8088,46.2489,46.44,37031,0
+PXI.US,D,20230919,000000,46.75,46.75,45.59,45.83,64629,0
+PXI.US,D,20230920,000000,45.67,46.175,45.38,45.44,11693,0
+PXI.US,D,20230921,000000,45.57,45.72,44.81,44.81,7329,0
+PXI.US,D,20230922,000000,45.29,45.39,44.8901,44.98,32432,0
+PXI.US,D,20230925,000000,44.83,45.83,44.83,45.81,10263,0
+PXI.US,D,20230926,000000,45.44,45.87,45.44,45.6,16112,0
+PXI.US,D,20230927,000000,46.13,47.17,46.13,47.01,85465,0
+PXI.US,D,20230928,000000,47,47.3077,46.885,47.14,19291,0
+PXI.US,D,20230929,000000,47.29,47.29,46.18,46.24,7544,0
+PXI.US,D,20231002,000000,46.14,46.14,44.51,44.88,15534,0
+PXI.US,D,20231003,000000,44.5,44.67,44.248,44.62,25332,0
+PXI.US,D,20231004,000000,44.02,44.02,42.45,42.72,38753,0
+PXI.US,D,20231005,000000,42.555,43.08,42.555,42.78,83225,0
+PXI.US,D,20231006,000000,42.92,43.42,42.5881,43.27,7978,0
+PXI.US,D,20231009,000000,44.51,44.95,44.51,44.76,6978,0
+PXI.US,D,20231010,000000,44.936,45.34,44.89,45.16,5156,0
+PXI.US,D,20231011,000000,44.61,45.19,44.4059,45.19,3556,0
+PXI.US,D,20231012,000000,45.28,45.28,44.3,44.56,8706,0
+PXI.US,D,20231013,000000,45.26,45.3199,44.955,45.14,7636,0
+PXI.US,D,20231016,000000,45.48,45.5727,45.03,45.36,5494,0
+PXI.US,D,20231017,000000,45.29,46.23,45.29,46.07,5306,0
+PXI.US,D,20231018,000000,46.24,46.295,45.9,46.02,23034,0
+PXI.US,D,20231019,000000,45.67,45.99,45.3397,45.79,5453,0
+PXI.US,D,20231020,000000,45.83,45.83,44.9,44.94,3604,0
+PXI.US,D,20231023,000000,44.52,44.83,44.31,44.51,5617,0
+PXI.US,D,20231024,000000,44.605,44.6351,44.16,44.16,15846,0
+PXI.US,D,20231025,000000,44.15,44.2,43.66,43.89,7347,0
+PXI.US,D,20231026,000000,42.95,43.57,42.95,43.4571,4121,0
+PXI.US,D,20231027,000000,43.31,43.45,42.81,43.21,6214,0
+PXI.US,D,20231030,000000,43.566,43.566,42.75,43.09,20955,0
+PXI.US,D,20231031,000000,43.15,43.29,43.03,43.24,2909,0
+PXI.US,D,20231101,000000,43.54,44.145,43.4411,43.56,7947,0
+PXI.US,D,20231102,000000,43.78,44.6,43.78,44.6,3839,0
+PXI.US,D,20231103,000000,44.4701,44.85,44.16,44.37,3289,0
+PXI.US,D,20231106,000000,44.535,44.535,43.48,43.53,5850,0
+PXI.US,D,20231107,000000,43.01,43.01,41.7901,41.83,13533,0
+PXI.US,D,20231108,000000,41.69,41.765,41.56,41.62,8157,0
+PXI.US,D,20231109,000000,41.91,41.96,41.46,41.46,3235,0
+PXI.US,D,20231110,000000,41.755,42.24,41.72,42.12,3007,0
+PXI.US,D,20231113,000000,42.08,42.49,42.08,42.34,22882,0
+PXI.US,D,20231114,000000,42.82,43.44,42.82,43.3789,5659,0
+PXI.US,D,20231115,000000,43.47,43.75,43.04,43.09,7007,0
+PXI.US,D,20231116,000000,42.73,42.77,41.411,41.79,200247,0
+PXI.US,D,20231117,000000,42.5164,43.14,42.5164,42.94,4931,0
+PXI.US,D,20231120,000000,43.28,43.41,43.1,43.14,12392,0
+PXI.US,D,20231121,000000,43.06,43.17,42.92,42.97,2005,0
+PXI.US,D,20231122,000000,42.24,43.11,42.24,43.11,8750,0
+PXI.US,D,20231124,000000,43.67,43.67,43.42,43.445,1553,0
+PXI.US,D,20231127,000000,43.22,43.3999,43.1513,43.36,12376,0
+PXI.US,D,20231128,000000,43.4,43.5555,43.0301,43.0596,10844,0
+PXI.US,D,20231129,000000,43.4,43.4,42.87,42.934,2820,0
+PXI.US,D,20231130,000000,43.15,43.53,42.93,43.4681,4698,0
+PXI.US,D,20231201,000000,43.37,44.6145,43.37,44.18,8328,0
+PXI.US,D,20231204,000000,43.69,44,43.57,43.6908,5588,0
+PXI.US,D,20231205,000000,43.48,43.59,42.96,42.96,5586,0
+PXI.US,D,20231206,000000,42.62,42.8076,41.61,41.66,5878,0
+PXI.US,D,20231207,000000,41.89,41.918,41.58,41.75,5522,0
+PXI.US,D,20231208,000000,42.52,42.5399,42.1001,42.32,7483,0
+PXI.US,D,20231211,000000,42.32,42.32,42.0819,42.19,5956,0
+PXI.US,D,20231212,000000,41.31,41.42,41.03,41.33,4613,0
+PXI.US,D,20231213,000000,41.38,42.11,41.2502,42.11,9580,0
+PXI.US,D,20231214,000000,43.0707,43.52,43.0707,43.52,7576,0
+PXI.US,D,20231215,000000,43.42,43.48,43.16,43.43,7147,0
+PXI.US,D,20231218,000000,43.99,44.355,43.89,43.89,8244,0
+PXI.US,D,20231219,000000,44.2208,45.17,44.1446,45.17,3753,0
+PXI.US,D,20231220,000000,45.23,45.6777,44.635,44.635,4917,0
+PXI.US,D,20231221,000000,44.66,44.9902,44.66,44.9902,12426,0
+PXI.US,D,20231222,000000,45.37,45.38,44.86,45.06,10381,0
+PXI.US,D,20231226,000000,45.33,46.1919,45.33,46.1,10601,0
+PXI.US,D,20231227,000000,46.14,46.18,45.8,45.95,3938,0
+PXI.US,D,20231228,000000,45.6547,45.6547,45.07,45.07,3133,0
+PXI.US,D,20231229,000000,45.15,45.15,44.65,44.6916,7083,0
+PXI.US,D,20240102,000000,44.81,45.28,44.42,44.6,9442,0
+PXI.US,D,20240103,000000,44.8599,45.26,44.84,44.85,4668,0
+PXI.US,D,20240104,000000,45.16,45.16,44.36,44.44,15162,0
+PXI.US,D,20240105,000000,44.5635,44.6099,44.2,44.54,11884,0
+PXI.US,D,20240108,000000,43.86,44.14,43.05,44.14,9694,0
+PXI.US,D,20240109,000000,43.75,43.91,43.405,43.87,2316,0
+PXI.US,D,20240110,000000,43.33,43.33,42.93,43.08,4684,0
+PXI.US,D,20240111,000000,43.33,43.33,42.97,43.21,7746,0
+PXI.US,D,20240112,000000,43.7129,43.77,43.42,43.77,3040,0
+PXI.US,D,20240116,000000,43.66,43.66,42.53,42.68,20466,0
+PXI.US,D,20240117,000000,42.22,42.7291,42.22,42.67,14102,0
+PXI.US,D,20240118,000000,42.92,43.49,42.685,43.48,8936,0
+PXI.US,D,20240119,000000,43.42,43.69,43.263,43.69,20567,0
+PXI.US,D,20240122,000000,43.65,44,43.65,43.84,7875,0
+PXI.US,D,20240123,000000,43.8,44.02,43.77,43.91,15275,0
+PXI.US,D,20240124,000000,44.23,44.665,43.9974,44.2812,8641,0
+PXI.US,D,20240125,000000,44.48,44.64,44.02,44.5272,15088,0
+PXI.US,D,20240126,000000,44.62,44.9868,44.374,44.97,6757,0
+PXI.US,D,20240129,000000,44.46,45.08,44.46,45.08,3340,0
+PXI.US,D,20240130,000000,44.065,45.14,43.93,45.14,9608,0
+PXI.US,D,20240131,000000,44.94,44.94,44.04,44.04,7189,0
+PXI.US,D,20240201,000000,44.24,44.351,43.7501,44.12,5756,0
+PXI.US,D,20240202,000000,43.87,43.87,43.2,43.2504,14347,0
+PXI.US,D,20240205,000000,42.93,42.93,42.19,42.67,586451,0
+PXI.US,D,20240206,000000,42.844,43.05,42.63,42.76,35296,0
+PXI.US,D,20240207,000000,42.92,43.24,42.74,43.1342,36351,0
+PXI.US,D,20240208,000000,43.17,43.86,43.12,43.82,32777,0
+PXI.US,D,20240209,000000,43.6028,43.6028,43.3492,43.4851,12227,0
+PXI.US,D,20240212,000000,43.51,44.4199,43.51,44.2475,9877,0
+PXI.US,D,20240213,000000,43.88,43.97,43.519,43.75,4679,0
+PXI.US,D,20240214,000000,44.15,44.1586,43.63,43.9416,10126,0
+PXI.US,D,20240215,000000,43.86,45.035,43.86,44.91,7801,0
+PXI.US,D,20240216,000000,44.78,44.95,44.46,44.6,12288,0
+PXI.US,D,20240220,000000,44.44,44.44,43.785,43.9,5220,0
+PXI.US,D,20240221,000000,44.8701,44.965,44.52,44.9,3967,0
+PXI.US,D,20240222,000000,44.8583,45.19,44.8583,45.1658,1949,0
+PXI.US,D,20240223,000000,44.73,45.1499,44.73,44.9563,3775,0
+PXI.US,D,20240226,000000,44.92,45.57,44.92,45.53,11333,0
+PXI.US,D,20240227,000000,45.73,45.7593,45.2991,45.41,9490,0
+PXI.US,D,20240228,000000,45.43,45.55,44.19,44.2876,2208,0
+PXI.US,D,20240229,000000,44.6,44.8505,44.46,44.6529,16226,0
+PXI.US,D,20240301,000000,46,46.0883,45.7904,45.8698,10777,0
+PXI.US,D,20240304,000000,45.97,46.03,45.48,45.48,2722,0
+PXI.US,D,20240305,000000,45.3,45.7548,45.2,45.46,5672,0
+PXI.US,D,20240306,000000,46,46.13,45.6,45.66,3142,0
+PXI.US,D,20240307,000000,45.75,46.68,45.75,46.3368,11114,0
+PXI.US,D,20240308,000000,46.3,46.69,46.27,46.32,2738,0
+PXI.US,D,20240311,000000,46.18,46.18,45.55,46.1187,3739,0
+PXI.US,D,20240312,000000,46.0562,46.0562,45.59,45.71,4911,0
+PXI.US,D,20240313,000000,46.5,46.6251,46.26,46.39,9678,0
+PXI.US,D,20240314,000000,46.56,46.56,46.29,46.42,3223,0
+PXI.US,D,20240315,000000,46.47,47.06,46.47,46.97,3154,0
+PXI.US,D,20240318,000000,46.89,47.15,46.89,46.96,3425,0
+PXI.US,D,20240319,000000,47,47.96,47,47.96,5844,0
+PXI.US,D,20240320,000000,47.7,48.34,47.5405,48.2556,4575,0
+PXI.US,D,20240321,000000,48.55,48.55,48.31,48.51,3046,0
+PXI.US,D,20240322,000000,48.265,48.265,48.11,48.1319,9316,0
+PXI.US,D,20240325,000000,48.26,48.82,48.26,48.52,5359,0
+PXI.US,D,20240326,000000,48.56,48.56,47.81,47.86,4911,0
+PXI.US,D,20240327,000000,48,48.4326,48,48.4326,1968,0
+PXI.US,D,20240328,000000,48.816,48.98,48.816,48.9426,1610,0
+PXI.US,D,20240401,000000,49.22,49.28,48.99,49.08,7885,0
+PXI.US,D,20240402,000000,49.5,49.86,49.39,49.86,3041,0
+PXI.US,D,20240403,000000,50.12,50.78,50.12,50.78,4415,0
+PXI.US,D,20240404,000000,50.7199,50.8224,50.18,50.39,30416,0
+PXI.US,D,20240405,000000,50.3045,51.009,50.3045,50.8994,6099,0
+PXI.US,D,20240408,000000,50.58,51.11,50.58,50.63,2742,0
+PXI.US,D,20240409,000000,50.92,50.92,50.12,50.44,4457,0
+PXI.US,D,20240410,000000,50.24,50.66,50.24,50.63,3916,0
+PXI.US,D,20240411,000000,50.65,50.65,50.28,50.63,3965,0
+PXI.US,D,20240412,000000,51.11,51.2,49.96,50.07,6540,0
+PXI.US,D,20240415,000000,50.37,50.37,49.29,49.36,8929,0
+PXI.US,D,20240416,000000,48.96,49.2299,48.53,49.13,4183,0
+PXI.US,D,20240417,000000,49.05,49.05,48.487,48.487,3531,0
+PXI.US,D,20240418,000000,48.73,48.775,48,48.1,1906,0
+PXI.US,D,20240419,000000,48.7128,48.7128,48.315,48.3999,968,0
+PXI.US,D,20240422,000000,48.19,49.15,48.19,48.81,7103,0
+PXI.US,D,20240423,000000,48.83,49.2604,48.76,49.1656,1963,0
+PXI.US,D,20240424,000000,48.94,49.2352,48.94,49.2352,2011,0
+PXI.US,D,20240425,000000,48.85,49.61,48.85,49.61,12421,0
+PXI.US,D,20240426,000000,49.27,49.81,49.27,49.81,1289,0
+PXI.US,D,20240429,000000,49.91,49.99,49.81,49.99,2184,0
+PXI.US,D,20240430,000000,49.7,49.7,47.72,47.72,2425,0
+PXI.US,D,20240501,000000,47.71,47.71,46.6451,46.85,7556,0
+PXI.US,D,20240502,000000,47.365,47.63,47.31,47.3138,40424,0
+PXI.US,D,20240503,000000,47.77,47.94,47.5001,47.94,3367,0
+PXI.US,D,20240506,000000,48.21,48.6768,48.11,48.13,4392,0
+PXI.US,D,20240507,000000,48.36,48.54,48.2602,48.2751,98412,0
+PXI.US,D,20240508,000000,47.96,48.2991,47.96,48.1,4440,0
+PXI.US,D,20240509,000000,48.7299,48.7299,48.4801,48.6169,4096,0
+PXI.US,D,20240510,000000,48.345,48.345,47.78,47.8639,3352,0
+PXI.US,D,20240513,000000,47.6361,47.7683,47.6361,47.69,1960,0
+PXI.US,D,20240514,000000,47.57,48.0201,47.57,47.95,3008,0
+PXI.US,D,20240515,000000,47.645,48.13,47.645,48.13,2262,0
+PXI.US,D,20240516,000000,48.1101,48.19,47.89,47.89,4154,0
+PXI.US,D,20240517,000000,48.1851,48.53,48.1399,48.4118,5553,0
+PXI.US,D,20240520,000000,48.7,48.79,48.47,48.632,18604,0
+PXI.US,D,20240521,000000,48.59,48.67,48.5541,48.5541,5828,0
+PXI.US,D,20240522,000000,48.39,48.39,47.3,47.54,8763,0
+PXI.US,D,20240523,000000,47.8,47.95,47.09,47.14,4805,0
+PXI.US,D,20240524,000000,47.1302,47.2586,47.1302,47.2586,812,0
+PXI.US,D,20240528,000000,47.8836,48.18,47.83,48.12,5600,0
+PXI.US,D,20240529,000000,47.96,47.96,47.23,47.31,2168,0
+PXI.US,D,20240530,000000,47.578,47.7099,47.35,47.35,1821,0
+PXI.US,D,20240531,000000,47.67,48.33,47.66,48.33,5675,0
+PXI.US,D,20240603,000000,48.1054,48.1054,46.4997,46.7394,5871,0
+PXI.US,D,20240604,000000,46.33,46.33,45.525,45.6901,41942,0
+PXI.US,D,20240605,000000,45.735,45.96,45.68,45.96,2831,0
+PXI.US,D,20240606,000000,45.91,46.18,45.91,46.1022,1873,0
+PXI.US,D,20240607,000000,46.04,46.045,45.9209,45.9209,1136,0
+PXI.US,D,20240610,000000,46.49,47.3498,46.49,47.15,2613,0
+PXI.US,D,20240611,000000,46.8,47.18,46.8,47.11,3388,0
+PXI.US,D,20240612,000000,47.56,47.56,46.99,47.01,2842,0
+PXI.US,D,20240613,000000,46.0627,46.4,46.0627,46.34,1331,0
+PXI.US,D,20240614,000000,45.44,45.44,45.44,45.44,659,0
+PXI.US,D,20240617,000000,45.43,45.91,45.43,45.8334,5452,0
+PXI.US,D,20240618,000000,46.363,46.363,46.14,46.14,990,0
+PXI.US,D,20240620,000000,46.26,46.7694,46.26,46.66,3201,0
+PXI.US,D,20240621,000000,46.33,46.35,46.16,46.16,4298,0
+PXI.US,D,20240624,000000,46.8233,47.155,46.8233,47.05,870,0
+PXI.US,D,20240625,000000,46.99,47.09,46.71,47.09,2612,0
+PXI.US,D,20240626,000000,46.7808,46.9019,46.7808,46.9019,404,0
+PXI.US,D,20240627,000000,47.09,47.09,46.81,47.08,4732,0
+PXI.US,D,20240628,000000,47.35,47.4299,47.33,47.3604,1181,0
+PXI.US,D,20240701,000000,47.71,47.92,47.71,47.89,5770,0
+PXI.US,D,20240702,000000,48.2546,48.39,47.81,48.105,3849,0
+PXI.US,D,20240703,000000,48.31,48.49,48.31,48.48,40469,0
+PXI.US,D,20240705,000000,48.49,48.49,47.25,47.4819,3172,0
+PXI.US,D,20240708,000000,47.34,47.55,47.19,47.3873,3353,0
+PXI.US,D,20240709,000000,47.063,47.43,46.92,46.92,3491,0
+PXI.US,D,20240710,000000,46.9,47.0007,46.77,46.98,2617,0
+PXI.US,D,20240711,000000,47.38,48.12,47.38,48.1,5711,0
+PXI.US,D,20240712,000000,48.11,48.38,48.11,48.38,2093,0
+PXI.US,D,20240715,000000,48.9,49.71,48.62,49.43,3714,0
+PXI.US,D,20240716,000000,49.24,49.73,49.0619,49.73,3324,0
+PXI.US,D,20240717,000000,50,50.13,49.11,49.11,13174,0
+PXI.US,D,20240718,000000,49.25,49.56,48.87,49.08,8091,0
+PXI.US,D,20240719,000000,48.96,49.05,48.53,48.85,4331,0
+PXI.US,D,20240722,000000,48.7,49,48.4342,48.8059,2111,0
+PXI.US,D,20240723,000000,48.505,48.66,48.15,48.3273,6015,0
+PXI.US,D,20240724,000000,48.21,48.21,47.5912,47.5912,1160,0
+PXI.US,D,20240725,000000,47.4,48.38,47.21,48.0691,3159,0
+PXI.US,D,20240726,000000,48.17,48.36,47.8305,48.3222,1713,0
+PXI.US,D,20240729,000000,48.5,48.5,47.5,47.75,1876,0
+PXI.US,D,20240730,000000,47.93,48.0992,47.69,48.0992,1642,0
+PXI.US,D,20240731,000000,48.49,49.12,48.49,48.8016,4099,0
+PXI.US,D,20240801,000000,48.8,48.8,46.8,47.21,5962,0
+PXI.US,D,20240802,000000,46.32,46.32,44.47,44.71,6370,0
+PXI.US,D,20240805,000000,42.83,43.6,42.73,43.44,7206,0
+PXI.US,D,20240806,000000,43.76,44.25,43.76,43.87,5189,0
+PXI.US,D,20240807,000000,44.94,44.94,43.99,44.08,1709,0
+PXI.US,D,20240808,000000,44.6806,45.345,44.6806,45.3,4676,0
+PXI.US,D,20240809,000000,45.33,45.33,44.9,45.1997,1985,0
+PXI.US,D,20240812,000000,45.44,45.605,45.4,45.5031,5097,0
+PXI.US,D,20240813,000000,45.46,45.46,44.82,45.16,2495,0
+PXI.US,D,20240814,000000,45.02,45.02,44.84,44.9212,2465,0
+PXI.US,D,20240815,000000,45.61,45.87,45.3179,45.81,2132,0
+PXI.US,D,20240816,000000,45.52,45.8,45.49,45.7051,1755,0
+PXI.US,D,20240819,000000,45.77,46.1048,45.77,45.8936,4714,0
+PXI.US,D,20240820,000000,44.64,44.76,44.55,44.55,4320,0
+PXI.US,D,20240821,000000,44.97,44.97,44.7137,44.77,1460,0
+PXI.US,D,20240822,000000,44.845,44.845,44.38,44.38,1325,0
+PXI.US,D,20240823,000000,45.14,45.5266,45.11,45.5266,1889,0
+PXI.US,D,20240826,000000,46.175,46.365,45.755,45.84,1881,0
+PXI.US,D,20240827,000000,45.77,45.77,45.32,45.4687,1916,0
+PXI.US,D,20240828,000000,44.99,45.24,44.99,45.24,2361,0
+PXI.US,D,20240829,000000,45.28,45.9627,45.28,45.82,4906,0
+PXI.US,D,20240830,000000,45.67,45.77,45.3849,45.74,2767,0
+PXI.US,D,20240903,000000,45.09,45.09,43.7175,43.7859,5582,0
+PXI.US,D,20240904,000000,43.85,43.86,43.051,43.17,4206,0
+PXI.US,D,20240905,000000,43.43,43.43,42.7592,42.7592,1957,0
+PXI.US,D,20240906,000000,42.81,42.81,41.72,41.8666,6491,0
+PXI.US,D,20240909,000000,42.06,42.15,41.73,41.7411,8696,0
+PXI.US,D,20240910,000000,41.78,41.78,40.71,40.97,9901,0
+PXI.US,D,20240911,000000,40.92,41.25,40.321262,41.1707,6509,0
+PXI.US,D,20240912,000000,41.34,41.86,41.34,41.45,4805,0
+PXI.US,D,20240913,000000,42.01,42.18,41.95,42.02,1992,0
+PXI.US,D,20240916,000000,42.2,42.5352,42.2,42.5352,8066,0
+PXI.US,D,20240917,000000,42.79,43.27,42.79,43.27,4342,0
+PXI.US,D,20240918,000000,43.44,43.66,43.0016,43.0149,4598,0
+PXI.US,D,20240919,000000,43.63,44.0047,43.63,43.82,13887,0
+PXI.US,D,20240920,000000,43.23,43.95,43.2,43.68,4924,0
+PXI.US,D,20240923,000000,43.55,44.2027,43.55,43.98,6000,0
+PXI.US,D,20240924,000000,44.76,44.76,44.24,44.24,10528,0
+PXI.US,D,20240925,000000,44,44.03,43.12,43.1825,2956,0
+PXI.US,D,20240926,000000,42.88,42.93,42.14,42.23,8515,0
+PXI.US,D,20240927,000000,42.51,43.18,42.51,43.072,3589,0
+PXI.US,D,20240930,000000,42.98,43.22,42.67,43.14,3652,0
+PXI.US,D,20241001,000000,43.05,43.87,43.05,43.86,30714,0
+PXI.US,D,20241002,000000,44.3222,44.39,43.68,44.08,7989,0
+PXI.US,D,20241003,000000,44.1,45.33,43.99,45.3139,7576,0
+PXI.US,D,20241004,000000,45.6,45.95,45.57,45.89,8499,0
+PXI.US,D,20241007,000000,46.05,46.31,46.05,46.1581,6389,0
+PXI.US,D,20241008,000000,44.74,45.12,44.54,44.95,9640,0
+PXI.US,D,20241009,000000,44.79,45.2,44.68,45.18,4385,0
+PXI.US,D,20241010,000000,45.12,45.6784,45.11,45.57,3349,0
+PXI.US,D,20241011,000000,45.62,46.42,45.62,46.21,3716,0
+PXI.US,D,20241014,000000,45.84,46.04,45.79,46.04,4070,0
+PXI.US,D,20241015,000000,45.04,45.04,44.52,44.5484,12413,0
+PXI.US,D,20241016,000000,44.98,45.2521,44.94,45.11,5277,0
+PXI.US,D,20241017,000000,44.95,45.21,44.91,45.1,6109,0
+PXI.US,D,20241018,000000,44.72,44.8,44.52,44.56,4234,0
+PXI.US,D,20241021,000000,44.57,44.57,44.42,44.49,2349,0
+PXI.US,D,20241022,000000,44.5,44.6604,44.4,44.54,3337,0
+PXI.US,D,20241023,000000,44.47,44.49,43.95,44.1003,2756,0
+PXI.US,D,20241024,000000,44.13,44.2841,43.9665,44.2841,2929,0
+PXI.US,D,20241025,000000,44.48,44.7899,44.2,44.46,5456,0
+PXI.US,D,20241028,000000,43.5901,44.09,43.5901,44.09,4255,0
+PXI.US,D,20241029,000000,43.91,44.03,43.62,43.68,4342,0
+PXI.US,D,20241030,000000,43.74,44.12,43.74,43.95,2243,0
+PXI.US,D,20241031,000000,43.9431,44.36,43.9431,44.105,2774,0
+PXI.US,D,20241101,000000,44.36,44.36,43.6143,43.6143,1906,0
+PXI.US,D,20241104,000000,44.08,44.67,44.08,44.5007,3927,0
+PXI.US,D,20241105,000000,44.8,45.35,44.8,45.35,3795,0
+PXI.US,D,20241106,000000,47.34,48.485,46.94,48.47,2565,0
+PXI.US,D,20241107,000000,48.21,48.2957,48,48.2188,3210,0
+PXI.US,D,20241108,000000,48.34,48.4641,48.0683,48.39,11176,0
+PXI.US,D,20241111,000000,48.6,49.0559,48.5872,49.0559,4633,0
+PXI.US,D,20241112,000000,49.24,49.24,48.71,48.71,2390,0
+PXI.US,D,20241113,000000,48.235,48.5199,48.22,48.22,2885,0
+PXI.US,D,20241114,000000,48.1301,48.28,48.01,48.28,1531,0
+PXI.US,D,20241115,000000,48.4296,48.4674,47.9095,47.9095,1602,0
+PXI.US,D,20241118,000000,48.33,48.9999,48.33,48.9535,3108,0
+PXI.US,D,20241119,000000,48.5,49.06,48.5,49.06,1042,0
+PXI.US,D,20241120,000000,49.31,49.5,49.1001,49.5,1693,0
+PXI.US,D,20241121,000000,49.95,50.87,49.95,50.64,3753,0
+PXI.US,D,20241122,000000,51.36,51.78,51.36,51.69,8024,0
+PXI.US,D,20241125,000000,51.875,51.97,50.3553,50.37,7709,0
+PXI.US,D,20241126,000000,49.9496,50.15,49.87,50.15,12702,0
+PXI.US,D,20241127,000000,50.04,50.455,50.04,50.2349,2044,0
+PXI.US,D,20241202,000000,49.95,49.95,49.2254,49.44,5317,0
+PXI.US,D,20241203,000000,49.57,49.8545,49.57,49.7821,2588,0
+PXI.US,D,20241204,000000,49.95,49.95,47.89,48.25,3807,0
+PXI.US,D,20241205,000000,48.2799,48.37,48.14,48.14,2088,0
+PXI.US,D,20241206,000000,46.84,46.95,46.7,46.86,3417,0
+PXI.US,D,20241209,000000,47.48,47.525,46.77,46.85,5377,0
+PXI.US,D,20241210,000000,46.96,46.995,46.4597,46.4597,4666,0
+PXI.US,D,20241211,000000,46.67,46.975,46.67,46.93,1008,0
+PXI.US,D,20241212,000000,46.64,46.688,46.4531,46.4531,3791,0
+PXI.US,D,20241213,000000,46.1,46.1974,45.9859,46.0281,2457,0
+PXI.US,D,20241216,000000,45.84,45.84,45.15,45.1973,17107,0
+PXI.US,D,20241217,000000,44.4081,44.85,44.25,44.81,5330,0
+PXI.US,D,20241218,000000,44.89,44.89,43.04,43.04,4094,0
+PXI.US,D,20241219,000000,43.79,43.79,42.7297,42.7297,4948,0
+PXI.US,D,20241220,000000,42.63,43.3442,42.63,43.1115,8516,0
+PXI.US,D,20241223,000000,42.87,43.22,42.57,43.2,3774,0
+PXI.US,D,20241224,000000,43.54,43.69,43.49,43.69,32655,0
+PXI.US,D,20241226,000000,43.3621,43.61,43.33,43.5822,9585,0
+PXI.US,D,20241227,000000,43.56,43.8499,43.1838,43.53,4589,0
+PXI.US,D,20241230,000000,43.35,44.2099,43.35,43.96,7082,0
+PXI.US,D,20241231,000000,44.4,44.57,44.2949,44.3559,3326,0
+PXI.US,D,20250102,000000,45.09,45.41,45.0358,45.35,9485,0
+PXI.US,D,20250103,000000,45.66,45.81,45.6107,45.77,5407,0
+PXI.US,D,20250106,000000,46.249,46.249,45.46,45.49,6215,0
+PXI.US,D,20250107,000000,45.66,45.79,45.3401,45.79,2236,0
+PXI.US,D,20250108,000000,45.7389,45.91,45.45,45.91,5719,0
+PXI.US,D,20250110,000000,46.49,46.49,45.89,45.89,2557,0
+PXI.US,D,20250113,000000,46.491,46.74,46.491,46.7367,5600,0
+PXI.US,D,20250114,000000,46.69,47.4005,46.69,47.34,4065,0
+PXI.US,D,20250115,000000,48,48.01,47.8651,48.01,1661,0
+PXI.US,D,20250116,000000,48.065,48.5952,47.88,48.4856,3258,0
+PXI.US,D,20250117,000000,48.5,48.8,48.5,48.8,1386,0
+PXI.US,D,20250121,000000,48.77,48.8434,48.3801,48.82,4630,0
+PXI.US,D,20250122,000000,48.52,48.875,48.12,48.12,3722,0
+PXI.US,D,20250123,000000,48.3899,48.3899,47.87,48.0055,6341,0
+PXI.US,D,20250124,000000,48.08,48.15,47.4279,47.4311,4551,0
+PXI.US,D,20250127,000000,46.11,46.11,45,45.38,44603,0
+PXI.US,D,20250128,000000,45.5,45.58,44.81,45.3063,4206,0
+PXI.US,D,20250129,000000,45.28,45.83,45.23,45.6265,18362,0
+PXI.US,D,20250130,000000,46.1502,46.19,45.64,45.8859,8213,0
+PXI.US,D,20250131,000000,45.49,45.6355,44.81,44.85,6114,0
+PXI.US,D,20250203,000000,44.64,45.471001,44.59,45.2581,5768,0
+PXI.US,D,20250204,000000,44.98,45.8,44.94,45.8,8427,0
+PXI.US,D,20250205,000000,45.71,46.16,45.71,46.16,3810,0
+PXI.US,D,20250206,000000,46.09,46.09,44.7,45.04,3259,0
+PXI.US,D,20250207,000000,45.48,45.61,45.23,45.28,1934,0
+PXI.US,D,20250210,000000,46.1513,46.5,46.1513,46.39,3356,0
+PXI.US,D,20250211,000000,46.2415,46.76,46.2415,46.3,2046,0
+PXI.US,D,20250212,000000,46.2111,46.2111,45.35,45.3823,1172,0
+PXI.US,D,20250213,000000,45.35,45.98,45.3177,45.9466,7853,0
+PXI.US,D,20250214,000000,46.035,46.0651,45.8211,45.8743,718,0
+PXI.US,D,20250218,000000,46.0599,46.398,45.98,46.398,602,0
+PXI.US,D,20250219,000000,46.9249,46.9882,46.6067,46.67,1602,0
+PXI.US,D,20250220,000000,46.41,46.51,46.17,46.39,3476,0
+PXI.US,D,20250221,000000,45.74,45.8112,44.83,44.98,3114,0
+PXI.US,D,20250224,000000,44.68,44.715,44.46,44.46,2628,0
+PXI.US,D,20250225,000000,44.56,44.56,43.48,43.83,5309,0
+PXI.US,D,20250226,000000,44.0669,44.281,43.7986,43.9616,3740,0
+PXI.US,D,20250227,000000,43.85,44.04,43.5481,43.5481,3079,0
+PXI.US,D,20250228,000000,43.45,44.2559,43.3114,44.2559,3322,0
+PXI.US,D,20250303,000000,44.19,44.349,42.2079,42.3979,8273,0
+PXI.US,D,20250304,000000,41.99,42.72,40.9188,42.26,11494,0
+PXI.US,D,20250305,000000,41.99,41.99,41.0101,41.8,1804,0
+PXI.US,D,20250306,000000,40.82,41.275,40.67,40.6873,3081,0
+PXI.US,D,20250307,000000,41.07,41.43,40.48,41.15,3404,0
+PXI.US,D,20250310,000000,41.2288,41.2288,40.1606,40.7193,3610,0
+PXI.US,D,20250311,000000,41.04,41.44,40.9,41.1968,3018,0
+PXI.US,D,20250312,000000,41.5149,41.67,41.5149,41.5792,1305,0
+PXI.US,D,20250313,000000,41.47,41.47,40.67,40.9042,4307,0
+PXI.US,D,20250314,000000,41.26,42.2747,41.2109,42.2747,4550,0
+PXI.US,D,20250317,000000,42.35,43.1099,42.35,42.9756,2603,0
+PXI.US,D,20250318,000000,43.33,43.33,43.0098,43.29,2444,0
+PXI.US,D,20250319,000000,43.6599,44.29,43.6599,44.22,3827,0
+PXI.US,D,20250320,000000,43.85,44.3,43.85,44.14,5146,0
+PXI.US,D,20250321,000000,43.83,43.8997,43.41,43.51,4383,0
+PXI.US,D,20250324,000000,44.2001,44.39,44.11,44.39,3741,0
+PXI.US,D,20250325,000000,44.54,44.5495,44.4353,44.53,13012,0
+PXI.US,D,20250326,000000,44.881961,44.881961,44.39,44.39,652,0
+PXI.US,D,20250327,000000,43.95,43.962,43.6548,43.75,3033,0
+PXI.US,D,20250328,000000,43.86,43.86,43.04,43.41,2644,0
+PXI.US,D,20250331,000000,42.975,43.82,42.975,43.68,2283,0
+PXI.US,D,20250401,000000,43.59,44.15,43.59,44.15,550,0
+PXI.US,D,20250402,000000,43.6346,44.56,43.6346,44.56,2670,0
+PXI.US,D,20250403,000000,42.125,42.125,40.54,40.54,3005,0
+PXI.US,D,20250404,000000,38.438,38.438,36.08,36.3,6551,0
+PXI.US,D,20250407,000000,34.82,38.16,34.82,36.58,8482,0
+PXI.US,D,20250408,000000,37.811,37.82,35.5103,35.52,11278,0
+PXI.US,D,20250409,000000,34.92,39.33,34.5397,38.83,6990,0
+PXI.US,D,20250410,000000,37.15,37.15,35.8414,36.41,6276,0
+PXI.US,D,20250411,000000,36.58,37.61,36.02,37.61,7936,0
+PXI.US,D,20250414,000000,37.6677,37.989,37.54,37.78,3798,0
+PXI.US,D,20250415,000000,38.0809,38.0809,38.03,38.03,2020,0
+PXI.US,D,20250416,000000,38.87,38.87,38.25,38.4608,11612,0
+PXI.US,D,20250417,000000,38.93,39.79,38.93,39.39,2921,0
+PXI.US,D,20250421,000000,38.3675,38.3675,37.62,37.86,2145,0
+PXI.US,D,20250422,000000,39.0136,39.0136,38.6,38.82,1356,0
+PXI.US,D,20250423,000000,39.42,39.42,38.67,38.913,7580,0
+PXI.US,D,20250424,000000,39.13,39.62,39.13,39.3873,5202,0
+PXI.US,D,20250425,000000,39.1,39.51,38.892,39.51,4007,0
+PXI.US,D,20250428,000000,39.44,39.92,39.44,39.8988,3793,0
+PXI.US,D,20250429,000000,39.52,39.99,39.2408,39.81,9283,0
+PXI.US,D,20250430,000000,38.53,38.7,38.36,38.7,8275,0
+PXI.US,D,20250501,000000,38.55,39.31,38.55,38.95,100425,0
+PXI.US,D,20250502,000000,39.67,39.93,39.08,39.93,7434,0
+PXI.US,D,20250505,000000,39.31,39.5607,39.1,39.31,9268,0
+PXI.US,D,20250506,000000,39.42,39.56,39.26,39.38,2535,0
+PXI.US,D,20250507,000000,39.62,39.62,39.1996,39.52,5897,0
+PXI.US,D,20250508,000000,40,40.575,40,40.2019,3892,0
+PXI.US,D,20250509,000000,40.5426,40.7,40.53,40.6484,11480,0
+PXI.US,D,20250512,000000,42.21,42.3305,41.64,41.64,9847,0
+PXI.US,D,20250513,000000,42.33,42.869,42.32,42.54,5832,0
+PXI.US,D,20250514,000000,42.3,42.72,42.3,42.63,17869,0
+PXI.US,D,20250515,000000,41.96,42.51,41.96,42.51,1395,0
+PXI.US,D,20250516,000000,42.03,42.49,42.03,42.42,2340,0
+PXI.US,D,20250519,000000,41.6597,42.05,41.6597,42.03,9504,0
+PXI.US,D,20250520,000000,41.97,42.1,41.78,41.82,2837,0
+PXI.US,D,20250521,000000,41.52,41.52,40.9,40.93,2062,0
+PXI.US,D,20250522,000000,40.79,40.87,40.25,40.73,3710,0
+PXI.US,D,20250523,000000,40.915,41.22,40.9001,41.12,2867,0
+PXI.US,D,20250527,000000,41.48,41.72,41.42,41.71,59672,0
+PXI.US,D,20250528,000000,41.89,41.89,41.14,41.14,12017,0
+PXI.US,D,20250529,000000,41.4,41.4,41.0134,41.1,1317,0
+PXI.US,D,20250530,000000,40.8659,40.8659,40.64,40.64,2725,0
+PXI.US,D,20250602,000000,41.2803,41.3945,40.9302,41.19,2886,0
+PXI.US,D,20250603,000000,41.48,42.31,41.48,42.0056,4217,0
+PXI.US,D,20250604,000000,42.05,42.2,41.2746,41.35,6025,0
+PXI.US,D,20250605,000000,41.3,41.555,41.26,41.26,1625,0
+PXI.US,D,20250606,000000,42.1,42.22,41.79,42.1144,5371,0
+PXI.US,D,20250609,000000,41.872,42.45,41.87,42.0303,5356,0
+PXI.US,D,20250610,000000,42.515,42.515,42.19,42.2705,3072,0
+PXI.US,D,20250611,000000,42.7,43.12,42.67,42.9846,4174,0
+PXI.US,D,20250612,000000,42.777,43.25,42.777,43.25,1823,0
+PXI.US,D,20250613,000000,43.8357,44.01,43.68,43.93,5034,0
+PXI.US,D,20250616,000000,44.07,44.07,43.71,43.88,1795,0
+PXI.US,D,20250617,000000,44.14,44.4306,44.14,44.24,3283,0
+PXI.US,D,20250618,000000,44.24,44.31,44.17,44.31,1702,0
+PXI.US,D,20250620,000000,44.61,44.89,44.4035,44.66,1595,0
+PXI.US,D,20250623,000000,44.7979,44.7979,43.13,43.19,3408,0
+PXI.US,D,20250624,000000,43.3105,43.53,43.25,43.37,6789,0
+PXI.US,D,20250625,000000,43.35,43.35,42.73,42.8,10064,0
+PXI.US,D,20250626,000000,42.91,43.53,42.91,43.45,6234,0
+PXI.US,D,20250627,000000,43.59,43.59,42.8397,43.2,2990,0
+PXI.US,D,20250630,000000,42.92,43.18,42.92,43.13,2295,0
+PXI.US,D,20250701,000000,42.4,42.884,42.36,42.53,3700,0
+PXI.US,D,20250702,000000,42.89,43.3,42.5,43.3,893,0
+PXI.US,D,20250703,000000,43.2816,43.3881,43.2816,43.3881,1178,0
+PXI.US,D,20250707,000000,43.11,43.2424,42.88,43.14,2331,0
+PXI.US,D,20250708,000000,43.27,43.84,43.27,43.71,3443,0
+PXI.US,D,20250709,000000,43.4605,43.4605,43.26,43.26,2175,0
+PXI.US,D,20250710,000000,43.107,43.9,43.107,43.9,473,0
+PXI.US,D,20250711,000000,43.71,44.4,43.71,44.28,1334,0
+PXI.US,D,20250714,000000,44.02,44.3547,44.02,44.3547,1329,0
+PXI.US,D,20250715,000000,43.75,43.79,43.6119,43.62,3493,0
+PXI.US,D,20250716,000000,43.1708,43.36,43.07,43.1669,1190,0
+PXI.US,D,20250717,000000,43.2,43.65,43.2,43.5989,3993,0
+PXI.US,D,20250718,000000,43.881,43.9396,43.85,43.9396,2601,0
+PXI.US,D,20250721,000000,43.94,43.94,42.5122,42.5122,2080,0
+PXI.US,D,20250722,000000,42.47,42.79,42.47,42.6791,5334,0
+PXI.US,D,20250723,000000,42.78,43.29,42.78,43.2883,3827,0
+PXI.US,D,20250724,000000,43.45,43.48,43.36,43.455,1588,0
+PXI.US,D,20250725,000000,43.2568,43.32,43.12,43.1823,1230,0
+PXI.US,D,20250728,000000,43.6,43.7311,43.4514,43.7311,2149,0
+PXI.US,D,20250729,000000,43.8633,44.0137,43.595,44.0137,1962,0
+PXI.US,D,20250730,000000,43.73,43.73,43.28,43.6145,1902,0
+PXI.US,D,20250731,000000,43.29,43.35,43.19,43.2649,1242,0
+PXI.US,D,20250801,000000,42.79,42.79,41.84,42.1843,8900,0
+PXI.US,D,20250804,000000,42.46,42.46,42.03,42.378,34072,0
+PXI.US,D,20250805,000000,42.26,42.55,41.9546,42.5344,2460,0
+PXI.US,D,20250806,000000,43.03,43.335,42.22,42.3082,7330,0
+PXI.US,D,20250807,000000,42.705,42.705,42.12,42.1273,4672,0
+PXI.US,D,20250808,000000,42.33,42.33,42.0383,42.0383,4768,0
+PXI.US,D,20250811,000000,42.0208,42.0208,41.7239,41.7465,2729,0
+PXI.US,D,20250812,000000,41.89,42.08,41.89,42.0103,3563,0
+PXI.US,D,20250813,000000,41.6646,42.0003,41.59,42.0003,3819,0
+PXI.US,D,20250814,000000,41.82,41.906,41.6757,41.9049,3862,0
+PXI.US,D,20250815,000000,41.78,41.95,41.633,41.633,2721,0
+PXI.US,D,20250818,000000,41.47,41.47,41.25,41.3084,2026,0
+PXI.US,D,20250819,000000,41.18,41.26,40.875,41.043,1847,0
+PXI.US,D,20250820,000000,41.515,41.79,41.515,41.6096,25955,0
+PXI.US,D,20250821,000000,41.57,41.83,41.49,41.6752,5577,0
+PXI.US,D,20250822,000000,41.92,42.835,41.92,42.6908,2465,0
+PXI.US,D,20250825,000000,42.6809,43,42.6809,42.9913,2155,0
+PXI.US,D,20250826,000000,43.17,43.3809,42.96,43.3809,4124,0
+PXI.US,D,20250827,000000,43.86,43.94,43.7687,43.7767,5745,0
+PXI.US,D,20250828,000000,44,44.44,43.8,44.4334,3969,0
+PXI.US,D,20250829,000000,44.27,44.4505,44.22,44.4505,4368,0
+PXI.US,D,20250902,000000,44.04,44.7505,44.04,44.7505,12605,0
+PXI.US,D,20250903,000000,44.63,44.63,43.96,44.0714,3721,0
+PXI.US,D,20250904,000000,44.19,44.44,44.1,44.4357,11354,0
+PXI.US,D,20250905,000000,43.76,43.9759,43.75,43.9759,2744,0
+PXI.US,D,20250908,000000,44.19,44.19,43.25,43.5522,3983,0
+PXI.US,D,20250909,000000,44.2075,44.3656,44.0499,44.0499,2621,0
+PXI.US,D,20250910,000000,44.17,44.64,44.17,44.4573,2400,0
+PXI.US,D,20250911,000000,44.31,44.6216,44.31,44.5952,4402,0
+PXI.US,D,20250912,000000,44.74,44.776,44.3168,44.3168,14493,0
+PXI.US,D,20250915,000000,44.34,44.4552,44.3294,44.3294,1492,0
+PXI.US,D,20250916,000000,44.5544,45.15,44.5544,45.1313,3866,0
+PXI.US,D,20250917,000000,45.4069,45.43,44.89,45.1691,2310,0
+PXI.US,D,20250918,000000,45.4633,45.97,45.41,45.8676,6078,0
+PXI.US,D,20250919,000000,45.64,45.8045,45.45,45.5646,4241,0
+PXI.US,D,20250922,000000,45.2,45.8599,45.07,45.7129,4611,0
+PXI.US,D,20250923,000000,45.83,47.04,45.83,46.5488,6319,0
+PXI.US,D,20250924,000000,47.0883,47.43,46.88,46.91,4055,0
+PXI.US,D,20250925,000000,46.7751,47.69,46.67,47.69,6556,0
+PXI.US,D,20250926,000000,47.91,48.3444,47.83,47.9338,7746,0
+PXI.US,D,20250929,000000,48.12,48.12,47.01,47.35,3092,0
+PXI.US,D,20250930,000000,47.12,47.22,46.76,46.87,8246,0
+PXI.US,D,20251001,000000,46.82,47.62,46.82,47.5003,3989,0
+PXI.US,D,20251002,000000,47.484,47.505,46.8855,47.0949,4874,0
+PXI.US,D,20251003,000000,47.47,47.7925,47.4,47.4302,2075,0
+PXI.US,D,20251006,000000,47.84,47.84,47.6349,47.6349,412,0
+PXI.US,D,20251007,000000,47.53,48.02,47.43,47.9964,18469,0
+PXI.US,D,20251008,000000,47.68,48.0865,47.68,48.0865,7689,0
+PXI.US,D,20251009,000000,48.0828,48.09,47.56,47.5722,3358,0
+PXI.US,D,20251010,000000,47.54,47.54,45.92,45.9319,2492,0
+PXI.US,D,20251013,000000,47.32,47.45,47.175,47.401,4368,0
+PXI.US,D,20251014,000000,46.67,47.8206,46.67,47.4653,4319,0
+PXI.US,D,20251015,000000,48.19,48.19,47.5813,47.5813,1966,0
+PXI.US,D,20251016,000000,47.1795,47.1795,46.39,46.5986,1990,0
+PXI.US,D,20251017,000000,46.47,46.47,46.1,46.1839,1273,0
+PXI.US,D,20251020,000000,46.55,47.09,46.55,47.0732,2616,0
+PXI.US,D,20251021,000000,46.27,46.3119,46.07,46.184,2377,0
+PXI.US,D,20251022,000000,45.84,46.355,45.23,45.979,6006,0
+PXI.US,D,20251023,000000,47,47.555,46.9,47.1801,4957,0
+PXI.US,D,20251024,000000,47.441,47.441,47.2417,47.2417,1596,0
+PXI.US,D,20251027,000000,47.5,47.5,46.77,46.97,2067,0
+PXI.US,D,20251028,000000,46.42,46.42,46.17,46.1747,3443,0
+PXI.US,D,20251029,000000,46.26,46.95,46.26,46.6296,3228,0
+PXI.US,D,20251030,000000,46.42,47.19,46.42,46.6015,3435,0
+PXI.US,D,20251031,000000,46.7501,46.8,46.45,46.7869,1486,0
+PXI.US,D,20251103,000000,46.55,46.9915,46.55,46.9915,3595,0
+PXI.US,D,20251104,000000,45.727,46.065,45.727,45.996,387,0
+PXI.US,D,20251105,000000,46.39,46.4784,46.0172,46.0172,1952,0
+PXI.US,D,20251106,000000,46.3096,46.31,45.8937,45.8937,1228,0
+PXI.US,D,20251107,000000,46.26,46.774,46.26,46.7608,1324,0
+PXI.US,D,20251110,000000,46.9691,47.485,46.7901,47.3009,1274,0
+PXI.US,D,20251111,000000,47.4,48.003,47.4,47.8609,4146,0
+PXI.US,D,20251112,000000,47.2899,47.3699,47.2008,47.2008,900,0
+PXI.US,D,20251113,000000,46.58,46.58,46.5425,46.5425,342,0
+PXI.US,D,20251114,000000,47.34,47.34,47.3187,47.3187,657,0
+PXI.US,D,20251117,000000,47.21,47.235,46.4906,46.5629,2839,0
+PXI.US,D,20251118,000000,46.56,47.173,46.27,47.071,3437,0
+PXI.US,D,20251119,000000,46.51,46.68,46.29,46.5955,1863,0
+PXI.US,D,20251120,000000,47.04,47.4,45.3837,45.3837,1921,0
+PXI.US,D,20251121,000000,45.75,45.7802,45.75,45.7802,2415,0
+PXI.US,D,20251124,000000,45.4825,46.0079,45.4825,46.0079,3815,0
+PXI.US,D,20251125,000000,45.97,46.05,45.97,45.9883,1124,0
+PXI.US,D,20251126,000000,46.05,46.7301,46.05,46.4469,2547,0
+PXI.US,D,20251128,000000,47.02,47.1658,47.02,47.1544,414,0
+PXI.US,D,20251201,000000,47.1,47.507,47.1,47.3879,2322,0
+PXI.US,D,20251202,000000,47.0658,47.0658,46.9969,46.9969,377,0
+PXI.US,D,20251203,000000,47.9,47.94,47.8585,47.8585,4976,0
+PXI.US,D,20251204,000000,47.96,48.27,47.96,48.2535,3101,0
+PXI.US,D,20251205,000000,48.32,48.32,47.88,47.8888,984,0
+PXI.US,D,20251208,000000,47.6,47.6,47.21,47.21,6444,0
+PXI.US,D,20251209,000000,47.5501,47.58,47.5501,47.5674,547,0
+PXI.US,D,20251210,000000,47.215,47.67,47.215,47.5469,849,0
+PXI.US,D,20251212,000000,47.66,47.66,46.666,46.6662,1911,0
+PXI.US,D,20251215,000000,46.12,46.12,45.89,46.1148,1390,0
+PXI.US,D,20251216,000000,45.1,45.1,44.5988,44.7389,2115,0
+PXI.US,D,20251217,000000,45.02,45.0799,44.75,45.0799,1815,0
+PXI.US,D,20251218,000000,45.0112,45.0112,44.5558,44.5558,90702,0
+PXI.US,D,20251219,000000,44.88,45.16,44.88,45.0501,3379,0
+PXI.US,D,20251222,000000,45.12,45.54,45.09,45.109,21831,0
+PXI.US,D,20251223,000000,45.13,45.52,45.13,45.46,4304,0
+PXI.US,D,20251224,000000,45.48,45.48,45.3444,45.3444,1361,0
+PXI.US,D,20251226,000000,45.46,45.46,44.84,45.0418,1120,0
+PXI.US,D,20251229,000000,45.08,45.4099,45.08,45.3151,5012,0
+PXI.US,D,20251230,000000,45.55,45.69,45.48,45.5129,8140,0
+PXI.US,D,20251231,000000,45.47,45.47,45.115,45.2297,1933,0
+PXI.US,D,20260102,000000,45.735,46.57,45.735,46.4444,7826,0
+PXI.US,D,20260105,000000,47.71,47.71,46.6085,46.8525,4996,0
+PXI.US,D,20260106,000000,46.678,46.84,46.2516,46.2576,3279,0
+PXI.US,D,20260107,000000,46.1701,46.1701,45.95,46.007,681,0
+PXI.US,D,20260108,000000,46.2787,47.13,46.26,46.8895,2903,0
+PXI.US,D,20260109,000000,47.03,47.12,46.91,46.9794,6536,0
+PXI.US,D,20260112,000000,46.84,46.98,46.79,46.8978,1765,0
+PXI.US,D,20260113,000000,47.74,47.7601,47.3672,47.3672,7445,0
+PXI.US,D,20260114,000000,48.47,48.47,48.2673,48.2673,1088,0
+PXI.US,D,20260115,000000,47.99,48.41,47.9,48.0173,2700,0
+PXI.US,D,20260116,000000,47.95,48.21,47.95,48.1706,6157,0
+PXI.US,D,20260120,000000,48.21,48.35,47.88,47.9808,2657,0
+PXI.US,D,20260121,000000,49.4124,49.4278,48.96,49.4278,2691,0
+PXI.US,D,20260122,000000,49.46,49.66,49.4461,49.5708,1254,0
+PXI.US,D,20260123,000000,50.13,50.37,49.3088,49.3088,2475,0
+PXI.US,D,20260126,000000,49.35,49.35,49.009,49.009,2008,0
+PXI.US,D,20260128,000000,49.56,49.9793,49.56,49.9793,1342,0
+PXI.US,D,20260129,000000,50.7601,50.98,50.51,50.5313,2176,0
+PXI.US,D,20260130,000000,50.5,50.5,49.87,50.4703,2309,0
+PXI.US,D,20260202,000000,49.79,50,49.525,49.6448,32561,0
+PXI.US,D,20260203,000000,50.1413,51.1097,49.965,51.1097,37878,0
+PXI.US,D,20260204,000000,51.32,51.6,50.92,51.4623,11635,0
+PXI.US,D,20260205,000000,50.79,51.14,50.32,50.9623,5296,0
+PXI.US,D,20260206,000000,51.61,52.7847,51.61,52.7491,12120,0
+PXI.US,D,20260209,000000,52.42,53.27,52.42,53.135,20692,0
+PXI.US,D,20260210,000000,53.39,53.39,52.43,52.4916,3098,0
+PXI.US,D,20260211,000000,53.38,53.38,52.3001,53.1839,8294,0
+PXI.US,D,20260212,000000,52.71,52.71,51.675,51.6992,3650,0
+PXI.US,D,20260213,000000,51.91,53.0275,51.91,52.7326,2207,0
+PXI.US,D,20260217,000000,52.33,52.33,52.2,52.2341,1001,0
+PXI.US,D,20260218,000000,52.7216,52.81,52.7,52.7,1002,0
diff --git a/daily/us/nasdaq etfs/pyz.us.txt b/daily/us/nasdaq etfs/pyz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1603155dcfd04c52cf18a40987fa26aaa7e4b208
--- /dev/null
+++ b/daily/us/nasdaq etfs/pyz.us.txt	
@@ -0,0 +1,4822 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PYZ.US,D,20061012,000000,22.1525,22.353,22.1188,22.353,11736.616832135,0
+PYZ.US,D,20061016,000000,22.872,22.9405,22.8532,22.9405,2165.5352942611,0
+PYZ.US,D,20061017,000000,22.6189,22.6189,22.6189,22.6189,338.58532288121,0
+PYZ.US,D,20061018,000000,23.0031,23.0031,22.6557,22.6557,1481.3107876053,0
+PYZ.US,D,20061020,000000,22.7778,22.8026,22.7608,22.7608,338.58532288121,0
+PYZ.US,D,20061024,000000,23.0031,23.0943,22.9861,23.0943,5926.2508448346,0
+PYZ.US,D,20061025,000000,23.266,23.3275,23.266,23.3017,17782.783312157,0
+PYZ.US,D,20061026,000000,23.1946,23.2938,23.1946,23.2938,798.09397536286,0
+PYZ.US,D,20061027,000000,23.3017,23.4247,23.2838,23.4247,1707.0343361928,0
+PYZ.US,D,20061030,000000,23.1429,23.1429,23.1429,23.1429,225.72354858748,0
+PYZ.US,D,20061031,000000,23.2214,23.2214,23.1181,23.1181,456.48556924164,0
+PYZ.US,D,20061101,000000,23.2481,23.2481,22.9663,22.9663,1595.1802563124,0
+PYZ.US,D,20061102,000000,23.0765,23.0765,23.0765,23.0765,106.81560781372,0
+PYZ.US,D,20061103,000000,23.0854,23.0854,22.9256,22.9663,4783.5253801105,0
+PYZ.US,D,20061106,000000,23.3375,23.3553,23.3375,23.3463,4219.2165086418,0
+PYZ.US,D,20061108,000000,23.1092,23.3979,23.1092,23.3979,567.3319547087,0
+PYZ.US,D,20061110,000000,23.3643,23.3643,23.1588,23.1588,910.9557496566,0
+PYZ.US,D,20061114,000000,23.3097,23.4843,23.2838,23.4843,1707.0343361928,0
+PYZ.US,D,20061115,000000,23.6421,23.6421,23.6421,23.6421,2051.665825554,0
+PYZ.US,D,20061116,000000,23.5022,23.5022,23.4515,23.4515,1481.3107876053,0
+PYZ.US,D,20061117,000000,23.4327,23.4843,23.4327,23.4843,567.3319547087,0
+PYZ.US,D,20061120,000000,23.9785,23.9785,23.7671,23.7671,5357.9111957125,0
+PYZ.US,D,20061121,000000,23.8654,23.9249,23.8654,23.9249,338.58532288121,0
+PYZ.US,D,20061122,000000,24.1879,24.1979,24.1263,24.1979,1025.832912777,0
+PYZ.US,D,20061124,000000,24.1711,24.2236,24.1711,24.2236,456.48556924164,0
+PYZ.US,D,20061127,000000,24.2236,24.2236,23.7314,23.7671,1370.4644021382,0
+PYZ.US,D,20061128,000000,23.8127,23.8127,23.6262,23.7493,910.9557496566,0
+PYZ.US,D,20061129,000000,23.91,24.1263,23.91,24.1263,2281.4201517948,0
+PYZ.US,D,20061130,000000,24.2147,24.2772,24.1433,24.2772,1937.7963568469,0
+PYZ.US,D,20061201,000000,24.2613,24.2613,24.0072,24.0072,910.9557496566,0
+PYZ.US,D,20061204,000000,24.5045,24.5203,24.4796,24.4796,35559.520457834,0
+PYZ.US,D,20061205,000000,24.6712,24.7218,24.6176,24.7218,1937.7963568469,0
+PYZ.US,D,20061206,000000,24.6255,24.7834,24.6255,24.7218,1255.5872390178,0
+PYZ.US,D,20061207,000000,24.8111,24.8726,24.7297,24.829,36014.998332662,0
+PYZ.US,D,20061208,000000,24.7744,24.829,24.7744,24.819,910.9557496566,0
+PYZ.US,D,20061211,000000,24.7376,24.8458,24.7376,24.7744,2623.0285579161,0
+PYZ.US,D,20061212,000000,24.3119,24.3982,24.3119,24.3982,171427.96590247,0
+PYZ.US,D,20061213,000000,24.4429,24.5303,24.4429,24.5303,5814.3967649542,0
+PYZ.US,D,20061214,000000,24.7376,24.7376,24.6622,24.6622,6726.3602090241,0
+PYZ.US,D,20061215,000000,24.5372,24.6523,24.4876,24.6255,127433.03551059,0
+PYZ.US,D,20061218,000000,24.6444,24.6444,24.2941,24.2941,910.9557496566,0
+PYZ.US,D,20061219,000000,24.3982,24.4697,24.3119,24.4697,1595.1802563124,0
+PYZ.US,D,20061220,000000,24.4796,24.4876,24.3982,24.3982,2051.665825554,0
+PYZ.US,D,20061221,000000,24.2425,24.2425,24.0827,24.0827,1937.7963568469,0
+PYZ.US,D,20061222,000000,23.9348,23.9348,23.9348,23.9348,106.81560781372,0
+PYZ.US,D,20061226,000000,24.0916,24.1879,24.0916,24.1879,456.48556924164,0
+PYZ.US,D,20061227,000000,24.4608,24.5303,24.4608,24.5303,2165.5352942611,0
+PYZ.US,D,20061229,000000,24.425,24.425,24.2941,24.2941,2848.7521065035,0
+PYZ.US,D,20070103,000000,24.302,24.3804,24.302,24.3456,1140.7100758974,0
+PYZ.US,D,20070105,000000,23.8654,23.8654,23.7771,23.7869,456.48556924164,0
+PYZ.US,D,20070108,000000,23.7869,23.8733,23.7582,23.8733,11854.517078495,0
+PYZ.US,D,20070109,000000,23.5904,23.8127,23.5904,23.8127,685.23220106912,0
+PYZ.US,D,20070110,000000,23.7949,23.91,23.7949,23.9001,1937.7963568469,0
+PYZ.US,D,20070116,000000,24.5203,24.5303,24.4796,24.4796,2165.5352942611,0
+PYZ.US,D,20070117,000000,24.4697,24.6176,24.4697,24.5809,4219.2165086418,0
+PYZ.US,D,20070118,000000,24.5203,24.5203,24.3556,24.4162,1025.832912777,0
+PYZ.US,D,20070119,000000,24.4509,24.5997,24.4509,24.5997,798.09397536286,0
+PYZ.US,D,20070122,000000,24.4429,24.4429,24.4072,24.4072,567.3319547087,0
+PYZ.US,D,20070123,000000,24.5907,24.8637,24.5907,24.8111,1827.9576657932,0
+PYZ.US,D,20070124,000000,24.9351,25.1862,24.9183,25.1862,13792.313435343,0
+PYZ.US,D,20070125,000000,25.3381,25.3629,25.2308,25.2308,6838.2142889045,0
+PYZ.US,D,20070126,000000,25.1674,25.1674,25.1674,25.1674,225.72354858748,0
+PYZ.US,D,20070129,000000,25.2835,25.3201,25.2835,25.3201,1140.7100758974,0
+PYZ.US,D,20070130,000000,25.4234,25.5117,25.3539,25.4839,17207.389802142,0
+PYZ.US,D,20070131,000000,25.5117,25.8461,25.5117,25.8293,3873.5773248672,0
+PYZ.US,D,20070201,000000,26.0039,26.1101,25.9672,26.0734,16640.057847433,0
+PYZ.US,D,20070202,000000,26.0734,26.0734,25.9265,26.0118,5697.5042130071,0
+PYZ.US,D,20070205,000000,25.9265,25.9265,25.864,25.8719,3192.3759014514,0
+PYZ.US,D,20070206,000000,25.9344,26.0734,25.9265,26.0734,10146.475047889,0
+PYZ.US,D,20070207,000000,26.1002,26.1727,25.9592,26.0734,8093.8015279223,0
+PYZ.US,D,20070208,000000,25.9672,26.0118,25.8808,25.9592,49127.118039003,0
+PYZ.US,D,20070209,000000,26.0923,26.0923,25.7429,25.7687,12993.211765566,0
+PYZ.US,D,20070212,000000,25.8561,25.8561,25.8124,25.8124,2663.3363344495,0
+PYZ.US,D,20070213,000000,26.2302,26.2838,26.2133,26.2659,1748.3498071396,0
+PYZ.US,D,20070214,000000,26.4594,26.5388,26.4237,26.4326,6726.3602090241,0
+PYZ.US,D,20070215,000000,26.5209,26.6192,26.4683,26.6192,2848.7521065035,0
+PYZ.US,D,20070216,000000,26.5914,26.6192,26.5041,26.5815,8433.3945452169,0
+PYZ.US,D,20070220,000000,26.5388,26.8196,26.4862,26.8028,9345.3579892868,0
+PYZ.US,D,20070221,000000,26.7492,27.1462,26.7402,27.1104,8208.6786910428,0
+PYZ.US,D,20070222,000000,27.2851,27.3109,26.9804,27.0916,10146.475047889,0
+PYZ.US,D,20070223,000000,27.1362,27.2047,27.0598,27.2047,9914.7053328222,0
+PYZ.US,D,20070226,000000,27.5391,27.556,27.1878,27.292,15387.493691655,0
+PYZ.US,D,20070227,000000,26.4326,26.6529,25.6983,25.987,22451.431529147,0
+PYZ.US,D,20070228,000000,25.987,26.1727,25.733,26.0823,7294.6998581461,0
+PYZ.US,D,20070301,000000,25.6358,26.2133,25.4145,26.0654,17721.313952944,0
+PYZ.US,D,20070302,000000,25.9344,25.9344,25.4928,25.6358,9115.603663046,0
+PYZ.US,D,20070305,000000,25.1952,25.4512,25.0691,25.087,17096.543416675,0
+PYZ.US,D,20070306,000000,25.3113,25.7072,25.3113,25.6983,12537.733890738,0
+PYZ.US,D,20070307,000000,25.6893,25.8461,25.6615,25.6615,9914.7053328222,0
+PYZ.US,D,20070308,000000,26.0734,26.1191,25.9265,26.0307,2848.7521065035,0
+PYZ.US,D,20070309,000000,26.2748,26.2748,26.0923,26.2053,1255.5872390178,0
+PYZ.US,D,20070312,000000,26.2302,26.4505,26.2302,26.4505,2848.7521065035,0
+PYZ.US,D,20070313,000000,26.1459,26.1459,25.6615,25.6615,3300.1992036785,0
+PYZ.US,D,20070314,000000,25.7251,25.9265,25.5921,25.9265,2848.7521065035,0
+PYZ.US,D,20070315,000000,26.2401,26.256,26.2222,26.256,2623.0285579161,0
+PYZ.US,D,20070316,000000,26.1895,26.2222,25.9424,25.9424,7179.8226950257,0
+PYZ.US,D,20070319,000000,26.0654,26.4068,26.0654,26.3989,22225.70798056,0
+PYZ.US,D,20070320,000000,26.4773,26.7492,26.4415,26.6628,11170.29257184,0
+PYZ.US,D,20070321,000000,26.6807,27.154,26.6807,27.0241,28041.112439927,0
+PYZ.US,D,20070322,000000,27.154,27.2047,27.0836,27.1362,5357.9111957125,0
+PYZ.US,D,20070323,000000,27.1968,27.1968,27.1104,27.1968,31002.726320725,0
+PYZ.US,D,20070326,000000,27.2672,27.3724,27.0598,27.3724,14245.775921344,0
+PYZ.US,D,20070327,000000,27.3535,27.3535,27.1004,27.1362,16183.572278191,0
+PYZ.US,D,20070328,000000,27.0916,27.0916,26.8643,26.9625,10146.475047889,0
+PYZ.US,D,20070329,000000,27.163,27.2404,26.8028,27.0241,5926.2508448346,0
+PYZ.US,D,20070330,000000,27.1798,27.1798,26.9715,27.0072,4674.6943834701,0
+PYZ.US,D,20070402,000000,27.163,27.1968,27.0598,27.1968,12424.872116445,0
+PYZ.US,D,20070403,000000,27.4409,27.6264,27.4409,27.5302,7866.0625905082,0
+PYZ.US,D,20070404,000000,27.5649,27.5917,27.4508,27.549,3990.4698768143,0
+PYZ.US,D,20070405,000000,27.5034,27.556,27.5034,27.5302,2961.6138807973,0
+PYZ.US,D,20070409,000000,27.6879,27.7713,27.6791,27.6979,11509.885589134,0
+PYZ.US,D,20070410,000000,27.7257,27.7346,27.6006,27.6621,7521.431101147,0
+PYZ.US,D,20070411,000000,27.7535,27.7535,27.3377,27.4329,8889.8801144585,0
+PYZ.US,D,20070412,000000,27.4051,27.7069,27.4051,27.7069,3645.8383874531,0
+PYZ.US,D,20070413,000000,27.814,27.814,27.6621,27.814,7866.0625905082,0
+PYZ.US,D,20070416,000000,27.934,28.1445,27.934,28.1445,7065.9532263187,0
+PYZ.US,D,20070417,000000,28.1683,28.1861,28.0383,28.0383,13334.820171688,0
+PYZ.US,D,20070418,000000,27.9946,28.0035,27.8636,27.8636,8663.1488714577,0
+PYZ.US,D,20070419,000000,27.5738,27.9172,27.5738,27.8994,3300.1992036785,0
+PYZ.US,D,20070420,000000,28.2496,28.2576,28.203,28.2407,5585.6501331267,0
+PYZ.US,D,20070423,000000,28.4263,28.4362,28.2318,28.3012,131307.62052987,0
+PYZ.US,D,20070424,000000,28.2407,28.2407,27.9082,28.0571,12424.872116445,0
+PYZ.US,D,20070425,000000,28.338,28.5067,28.338,28.4977,5357.9111957125,0
+PYZ.US,D,20070426,000000,28.4729,28.4729,28.2318,28.3806,11625.770446668,0
+PYZ.US,D,20070427,000000,28.2933,28.32,28.0849,28.2764,8663.1488714577,0
+PYZ.US,D,20070430,000000,28.2119,28.2218,27.7793,27.7793,4103.331651108,0
+PYZ.US,D,20070501,000000,27.7793,27.7793,27.4855,27.6443,11966.371158376,0
+PYZ.US,D,20070502,000000,27.8458,28.1445,27.8458,28.0929,5357.9111957125,0
+PYZ.US,D,20070503,000000,28.203,28.2844,28.0571,28.2844,3300.1992036785,0
+PYZ.US,D,20070504,000000,28.4074,28.4451,28.2496,28.338,6726.3602090241,0
+PYZ.US,D,20070507,000000,28.463,28.6804,28.463,28.6009,31572.07366426,0
+PYZ.US,D,20070508,000000,28.5155,28.6347,28.4451,28.6347,7635.300569854,0
+PYZ.US,D,20070509,000000,28.6277,28.8739,28.6277,28.7845,2281.4201517948,0
+PYZ.US,D,20070510,000000,28.8173,28.8173,28.4362,28.5067,6498.62127161,0
+PYZ.US,D,20070511,000000,28.6277,28.9523,28.6277,28.9075,7412.6001045066,0
+PYZ.US,D,20070514,000000,29.0485,29.0485,28.7676,28.8351,9115.603663046,0
+PYZ.US,D,20070515,000000,28.7915,29.0842,28.7349,28.8451,6953.0914520249,0
+PYZ.US,D,20070516,000000,28.9165,28.9165,28.591,28.8917,9459.2274579939,0
+PYZ.US,D,20070517,000000,28.8093,28.9423,28.725,28.9423,2165.5352942611,0
+PYZ.US,D,20070518,000000,28.9333,29.0574,28.9075,29.0574,2504.1206171423,0
+PYZ.US,D,20070521,000000,29.0574,29.3571,29.0574,29.1834,6838.2142889045,0
+PYZ.US,D,20070522,000000,29.1914,29.2331,29.1298,29.1576,7179.8226950257,0
+PYZ.US,D,20070523,000000,29.3393,29.3393,29.0664,29.0664,1707.0343361928,0
+PYZ.US,D,20070524,000000,28.9333,29.0664,28.3806,28.3906,9459.2274579939,0
+PYZ.US,D,20070525,000000,28.6347,28.7617,28.6347,28.725,1025.832912777,0
+PYZ.US,D,20070529,000000,28.9959,28.9959,28.7756,28.854,1827.9576657932,0
+PYZ.US,D,20070530,000000,28.591,29.1388,28.591,29.1388,4330.0628941089,0
+PYZ.US,D,20070531,000000,29.3115,29.495,29.2589,29.2589,4442.9246684026,0
+PYZ.US,D,20070601,000000,29.4504,29.5854,29.4504,29.5496,4558.8095259363,0
+PYZ.US,D,20070604,000000,29.5764,29.635,29.5139,29.635,31572.07366426,0
+PYZ.US,D,20070605,000000,29.505,29.6092,29.4345,29.5417,5129.1645638851,0
+PYZ.US,D,20070606,000000,29.3115,29.3115,29.0485,29.12,5697.5042130071,0
+PYZ.US,D,20070607,000000,28.9681,29.112,28.4729,28.5563,10943.561328839,0
+PYZ.US,D,20070608,000000,28.4263,28.8817,28.2218,28.8817,9233.5039094064,0
+PYZ.US,D,20070611,000000,28.8004,28.8173,28.6992,28.7617,6269.8746397825,0
+PYZ.US,D,20070612,000000,28.5642,28.5642,28.2844,28.2844,3421.1225332789,0
+PYZ.US,D,20070613,000000,28.4451,28.9075,28.4451,28.9075,11057.430797547,0
+PYZ.US,D,20070614,000000,29.2003,29.2003,29.1478,29.1478,1707.0343361928,0
+PYZ.US,D,20070615,000000,29.5228,29.6261,29.4196,29.4196,4558.8095259363,0
+PYZ.US,D,20070618,000000,29.5943,29.5943,29.4028,29.4107,9459.2274579939,0
+PYZ.US,D,20070619,000000,29.3393,29.505,29.3293,29.4872,5926.2508448346,0
+PYZ.US,D,20070620,000000,29.4345,29.6012,29.3472,29.375,8549.2794027506,0
+PYZ.US,D,20070621,000000,29.0842,29.3293,28.8093,29.3194,9115.603663046,0
+PYZ.US,D,20070622,000000,29.2837,29.3393,29.2003,29.2003,3533.9843075727,0
+PYZ.US,D,20070625,000000,29.2331,29.4345,29.0038,29.0038,4674.6943834701,0
+PYZ.US,D,20070626,000000,29.2589,29.2589,28.8817,28.8817,7294.6998581461,0
+PYZ.US,D,20070627,000000,28.6526,28.987,28.6526,28.987,3533.9843075727,0
+PYZ.US,D,20070628,000000,29.2489,29.3393,29.243,29.243,2961.6138807973,0
+PYZ.US,D,20070629,000000,29.3393,29.6012,29.3393,29.3393,3081.5295159844,0
+PYZ.US,D,20070702,000000,29.6261,29.8394,29.5764,29.8027,5468.7575811796,0
+PYZ.US,D,20070703,000000,29.9764,29.9764,29.8742,29.882,3764.7463282268,0
+PYZ.US,D,20070705,000000,30.022,30.1421,29.9853,30.1421,14704.276879413,0
+PYZ.US,D,20070706,000000,30.1421,30.3534,30.0488,30.3038,14813.107876053,0
+PYZ.US,D,20070709,000000,30.4805,30.4973,30.3038,30.3723,6726.3602090241,0
+PYZ.US,D,20070710,000000,30.0399,30.2423,29.9684,29.9764,7521.431101147,0
+PYZ.US,D,20070711,000000,30.2254,30.4358,30.1699,30.4001,7977.9166703886,0
+PYZ.US,D,20070712,000000,30.805,30.9538,30.7871,30.9538,13110.104317514,0
+PYZ.US,D,20070713,000000,31.0768,31.3478,31.0768,31.3309,18697.769839467,0
+PYZ.US,D,20070716,000000,31.2247,31.2525,30.9717,31.058,25189.337250183,0
+PYZ.US,D,20070717,000000,31.2763,31.3637,31.19,31.2327,4783.5253801105,0
+PYZ.US,D,20070718,000000,31.0252,31.1632,31.0252,31.0838,14813.107876053,0
+PYZ.US,D,20070719,000000,31.3637,31.4342,31.2685,31.3399,17096.543416675,0
+PYZ.US,D,20070720,000000,31.1017,31.1017,30.6184,30.805,19606.710200297,0
+PYZ.US,D,20070723,000000,30.9261,31.0422,30.8893,30.8893,8889.8801144585,0
+PYZ.US,D,20070724,000000,30.68,30.7623,30.1699,30.2502,23823.911320112,0
+PYZ.US,D,20070725,000000,30.538,30.538,29.6181,29.9684,26899.394669616,0
+PYZ.US,D,20070726,000000,29.3393,29.4594,28.4451,29.0038,80814.068866383,0
+PYZ.US,D,20070727,000000,28.7518,29.12,28.0482,28.0482,62577.823068224,0
+PYZ.US,D,20070730,000000,28.5325,28.9681,28.3707,28.9333,8093.8015279223,0
+PYZ.US,D,20070731,000000,29.4682,29.6519,28.7756,28.7756,36702.245922558,0
+PYZ.US,D,20070801,000000,28.9423,28.9423,28.1861,28.7915,47300.168067622,0
+PYZ.US,D,20070802,000000,28.9333,28.9333,28.6902,28.8739,8663.1488714577,0
+PYZ.US,D,20070803,000000,28.8004,28.8004,27.9172,27.9946,27128.141301444,0
+PYZ.US,D,20070806,000000,27.6879,28.1683,27.3813,28.0482,55280.100126838,0
+PYZ.US,D,20070807,000000,27.9262,28.1365,27.6879,28.1365,35449.68176678,0
+PYZ.US,D,20070808,000000,28.5067,28.5731,28.0383,28.1514,29062.914575051,0
+PYZ.US,D,20070809,000000,27.7435,27.9082,27.1004,27.2047,23711.049545818,0
+PYZ.US,D,20070810,000000,26.8484,27.9082,26.7492,27.8458,42400.757829978,0
+PYZ.US,D,20070813,000000,28.3906,28.3906,27.9946,27.9946,25530.945656305,0
+PYZ.US,D,20070814,000000,28.0105,28.0482,27.4151,27.4151,16414.334298845,0
+PYZ.US,D,20070815,000000,27.1184,27.4051,26.4326,26.4326,15387.493691655,0
+PYZ.US,D,20070816,000000,26.0208,26.2133,24.9351,26.2133,37730.094224162,0
+PYZ.US,D,20070817,000000,27.0151,27.4855,26.39,26.9715,13334.820171688,0
+PYZ.US,D,20070820,000000,27.3287,27.3972,26.9546,27.2851,31120.626567085,0
+PYZ.US,D,20070821,000000,27.1878,27.6006,27.1878,27.5202,10256.313738944,0
+PYZ.US,D,20070822,000000,28.1365,28.3628,28.0929,28.3558,7294.6998581461,0
+PYZ.US,D,20070823,000000,28.5325,28.5325,27.9876,28.1365,6953.0914520249,0
+PYZ.US,D,20070824,000000,28.3102,28.7676,28.2576,28.7676,56537.702754683,0
+PYZ.US,D,20070827,000000,28.7349,28.7349,28.4878,28.5642,19262.078710936,0
+PYZ.US,D,20070828,000000,28.2933,28.2933,27.6354,27.6621,77509.838885051,0
+PYZ.US,D,20070829,000000,27.9876,28.3985,27.9262,28.3985,12649.587970619,0
+PYZ.US,D,20070830,000000,28.0849,28.5821,28.0849,28.3628,79444.612158658,0
+PYZ.US,D,20070831,000000,28.7518,29.0574,28.6526,28.9333,32595.89118821,0
+PYZ.US,D,20070904,000000,28.9523,29.2489,28.716,29.102,72039.065915044,0
+PYZ.US,D,20070905,000000,28.9165,28.9423,28.6902,28.8004,10030.590190356,0
+PYZ.US,D,20070906,000000,28.987,29.0485,28.7349,29.0038,6726.3602090241,0
+PYZ.US,D,20070907,000000,28.5067,28.6099,28.203,28.3459,22341.592838094,0
+PYZ.US,D,20070910,000000,28.4263,28.4263,27.6096,27.934,13792.313435343,0
+PYZ.US,D,20070911,000000,28.1861,28.3459,28.0929,28.32,2165.5352942611,0
+PYZ.US,D,20070912,000000,28.1603,28.32,28.1603,28.1683,2391.2588428486,0
+PYZ.US,D,20070913,000000,28.3012,28.5563,28.3012,28.3459,10484.052676357,0
+PYZ.US,D,20070914,000000,28.2496,28.6624,28.2496,28.6624,3645.8383874531,0
+PYZ.US,D,20070917,000000,28.716,28.7676,28.4878,28.5225,13565.582192342,0
+PYZ.US,D,20070918,000000,28.7438,29.7948,28.6902,29.7948,7521.431101147,0
+PYZ.US,D,20070919,000000,30.3038,30.5916,30.0399,30.2502,117626.15347999,0
+PYZ.US,D,20070920,000000,30.2602,30.3534,30.0736,30.1699,62348.068741983,0
+PYZ.US,D,20070921,000000,30.2602,30.5469,30.2602,30.4259,57678.41283058,0
+PYZ.US,D,20070924,000000,30.5559,30.5728,30.1073,30.1887,49469.734139537,0
+PYZ.US,D,20070925,000000,30.0985,30.3276,30.0131,30.3276,24048.627174286,0
+PYZ.US,D,20070926,000000,30.5211,30.672,30.3812,30.664,20515.650561126,0
+PYZ.US,D,20070927,000000,30.8715,31.0342,30.7961,30.9975,12763.457439326,0
+PYZ.US,D,20070928,000000,31.05,31.1216,30.7078,30.8209,10030.590190356,0
+PYZ.US,D,20071001,000000,30.8467,31.3885,30.8467,31.2327,20061.180380712,0
+PYZ.US,D,20071002,000000,31.2327,31.2525,30.9717,31.1384,20744.397192955,0
+PYZ.US,D,20071003,000000,30.9876,30.9876,30.6184,30.6888,11966.371158376,0
+PYZ.US,D,20071004,000000,30.68,30.8298,30.6552,30.7266,16869.812173674,0
+PYZ.US,D,20071005,000000,31.067,31.4162,31.067,31.322,6726.3602090241,0
+PYZ.US,D,20071008,000000,31.2247,31.3478,31.1116,31.19,12424.872116445,0
+PYZ.US,D,20071009,000000,31.4342,31.7765,31.322,31.7676,17324.282354089,0
+PYZ.US,D,20071010,000000,31.7071,31.7854,31.5234,31.7765,8549.2794027506,0
+PYZ.US,D,20071011,000000,31.9412,32.3044,31.4768,31.6088,18009.514555158,0
+PYZ.US,D,20071012,000000,31.4698,32.0047,31.4698,32.0047,6269.8746397825,0
+PYZ.US,D,20071015,000000,32.0047,32.0047,31.4162,31.4768,29410.569147652,0
+PYZ.US,D,20071016,000000,31.3806,31.3885,31.1999,31.3041,11170.29257184,0
+PYZ.US,D,20071017,000000,31.5145,31.5751,31.2158,31.3806,4103.331651108,0
+PYZ.US,D,20071018,000000,31.4162,31.7071,31.4064,31.7071,2961.6138807973,0
+PYZ.US,D,20071019,000000,31.5919,31.5919,30.9975,31.0768,10827.676471305,0
+PYZ.US,D,20071022,000000,30.7444,31.1017,30.4885,31.1017,43768.199148876,0
+PYZ.US,D,20071023,000000,31.3399,31.453,30.9449,31.453,5129.1645638851,0
+PYZ.US,D,20071024,000000,31.3131,31.444,30.8625,31.3984,32369.159945209,0
+PYZ.US,D,20071025,000000,31.4946,31.4946,31.2595,31.461,8320.5327709232,0
+PYZ.US,D,20071026,000000,31.7934,32.0693,31.7338,32.0693,8433.3945452169,0
+PYZ.US,D,20071029,000000,32.2707,32.2707,32.0047,32.1199,9345.3579892868,0
+PYZ.US,D,20071030,000000,31.9601,31.9601,31.5145,31.5145,6498.62127161,0
+PYZ.US,D,20071031,000000,31.7071,32.1982,31.5751,32.0047,7412.6001045066,0
+PYZ.US,D,20071101,000000,31.5413,31.583,30.9717,31.058,10943.561328839,0
+PYZ.US,D,20071102,000000,30.935,31.1999,30.7961,31.1999,19262.078710936,0
+PYZ.US,D,20071105,000000,30.7871,30.8893,30.538,30.805,25530.945656305,0
+PYZ.US,D,20071106,000000,31.0252,31.4768,30.7078,31.4768,50949.029538316,0
+PYZ.US,D,20071107,000000,30.4537,31.05,30.4169,30.4715,23253.556282164,0
+PYZ.US,D,20071108,000000,30.7692,30.8625,29.9605,30.672,23481.295219577,0
+PYZ.US,D,20071109,000000,30.1966,30.4885,29.9764,30.1073,24618.982212235,0
+PYZ.US,D,20071112,000000,30.0031,30.0031,28.8817,28.8817,66222.653761264,0
+PYZ.US,D,20071113,000000,29.3472,29.8295,29.2331,29.6707,13676.428577809,0
+PYZ.US,D,20071114,000000,30.1073,30.2672,29.8652,29.8652,3533.9843075727,0
+PYZ.US,D,20071115,000000,29.6965,29.6965,28.8351,29.2172,6726.3602090241,0
+PYZ.US,D,20071116,000000,29.2757,29.3393,28.8351,29.2589,42400.757829978,0
+PYZ.US,D,20071119,000000,29.0217,29.0217,28.203,28.203,16073.733587138,0
+PYZ.US,D,20071120,000000,28.5155,28.9959,28.1603,28.7756,9115.603663046,0
+PYZ.US,D,20071121,000000,28.2764,28.5563,28.0194,28.203,45137.655856602,0
+PYZ.US,D,20071123,000000,28.4263,28.8093,28.4263,28.7438,910.9557496566,0
+PYZ.US,D,20071126,000000,28.9165,29.0128,28.1683,28.2675,21089.028682316,0
+PYZ.US,D,20071127,000000,28.4362,28.6436,28.1603,28.4451,19490.825342763,0
+PYZ.US,D,20071128,000000,28.9523,29.8572,28.9523,29.8572,18009.514555158,0
+PYZ.US,D,20071129,000000,29.8116,29.9078,29.7848,29.8572,4219.2165086418,0
+PYZ.US,D,20071130,000000,30.4437,30.4437,29.9346,30.1699,43883.076311998,0
+PYZ.US,D,20071203,000000,30.4715,30.4715,30.0557,30.1173,14201.437367158,0
+PYZ.US,D,20071204,000000,29.8474,30.022,29.8295,29.8572,16527.19607314,0
+PYZ.US,D,20071205,000000,30.2423,30.4001,30.2066,30.3912,16869.812173674,0
+PYZ.US,D,20071206,000000,30.5291,31.1533,30.5291,31.1533,12763.457439326,0
+PYZ.US,D,20071207,000000,31.2685,31.5145,31.1384,31.4342,22910.940181629,0
+PYZ.US,D,20071210,000000,31.5671,31.7338,31.4946,31.7338,19373.932790817,0
+PYZ.US,D,20071211,000000,31.7934,31.7934,30.5728,30.6372,38295.410790044,0
+PYZ.US,D,20071212,000000,31.5234,31.5234,30.9449,31.0768,23711.049545818,0
+PYZ.US,D,20071213,000000,30.9876,31.1999,30.7772,31.1444,10943.561328839,0
+PYZ.US,D,20071214,000000,30.672,30.8893,30.4537,30.5291,7635.300569854,0
+PYZ.US,D,20071217,000000,30.4001,30.4001,29.7143,29.7143,6318.2439716226,0
+PYZ.US,D,20071218,000000,30.0985,30.15,29.7779,30.0885,2623.0285579161,0
+PYZ.US,D,20071219,000000,30.0736,30.15,29.8652,29.9168,16640.057847433,0
+PYZ.US,D,20071220,000000,30.1262,30.6105,29.8652,30.6105,4219.2165086418,0
+PYZ.US,D,20071221,000000,30.7078,31.0422,30.7078,31.0422,39325.274480474,0
+PYZ.US,D,20071224,000000,31.1444,31.444,31.1444,31.3885,27928.250665633,0
+PYZ.US,D,20071226,000000,31.2685,31.5502,31.2685,31.4946,9577.1277043543,0
+PYZ.US,D,20071227,000000,31.461,31.461,30.935,30.935,2961.6138807973,0
+PYZ.US,D,20071228,000000,31.1444,31.2079,30.9876,31.0252,9233.5039094064,0
+PYZ.US,D,20071231,000000,30.7078,30.8625,30.672,30.7078,6269.8746397825,0
+PYZ.US,D,20080102,000000,30.7266,30.7692,30.1421,30.277,10374.213985304,0
+PYZ.US,D,20080103,000000,30.3723,30.538,30.1262,30.3276,9115.603663046,0
+PYZ.US,D,20080104,000000,30.1073,30.1073,29.4196,29.4196,13565.582192342,0
+PYZ.US,D,20080107,000000,29.505,29.5228,28.6277,29.0128,24962.606007183,0
+PYZ.US,D,20080108,000000,29.4682,29.5139,28.2844,28.2844,15159.754754241,0
+PYZ.US,D,20080109,000000,28.2318,28.4074,27.6264,28.32,18466.0001244,0
+PYZ.US,D,20080110,000000,28.1187,29.0664,28.0661,28.8639,45026.809471135,0
+PYZ.US,D,20080111,000000,28.7915,28.8173,28.6804,28.7518,2504.1206171423,0
+PYZ.US,D,20080114,000000,28.9681,29.5496,28.8817,29.3393,13110.104317514,0
+PYZ.US,D,20080115,000000,29.102,29.102,28.5067,28.5155,7752.1931218011,0
+PYZ.US,D,20080116,000000,28.3012,28.3102,27.5391,28.2407,45707.003200137,0
+PYZ.US,D,20080117,000000,28.0661,28.0661,26.5209,26.5209,79217.880915658,0
+PYZ.US,D,20080118,000000,26.8643,27.0419,26.2133,26.6093,37271.593266093,0
+PYZ.US,D,20080122,000000,25.3707,26.5815,25.3707,26.248,21429.629394024,0
+PYZ.US,D,20080123,000000,25.4512,26.7402,24.7744,26.645,14704.276879413,0
+PYZ.US,D,20080124,000000,27.1798,27.3377,26.9279,27.2761,9687.9740898214,0
+PYZ.US,D,20080125,000000,27.952,28.1097,27.3625,27.4151,11966.371158376,0
+PYZ.US,D,20080128,000000,27.4776,28.0482,27.4607,28.0482,19490.825342763,0
+PYZ.US,D,20080129,000000,28.2933,28.4263,28.075,28.1772,19149.216936642,0
+PYZ.US,D,20080130,000000,28.0661,28.8639,27.8061,27.8061,10374.213985304,0
+PYZ.US,D,20080131,000000,27.5649,28.7756,27.549,28.6099,34537.71832271,0
+PYZ.US,D,20080201,000000,28.8739,29.5496,28.8639,29.5496,15048.908368774,0
+PYZ.US,D,20080204,000000,29.4872,29.4872,29.1914,29.2331,13792.313435343,0
+PYZ.US,D,20080205,000000,28.8004,28.978,28.3459,28.3459,64397.719178711,0
+PYZ.US,D,20080206,000000,28.6009,28.7676,28.1365,28.1445,10440.721816584,0
+PYZ.US,D,20080207,000000,28.0482,28.4164,28.0482,28.2844,9233.5039094064,0
+PYZ.US,D,20080208,000000,28.3558,28.7756,28.3558,28.6526,11288.1928182,0
+PYZ.US,D,20080211,000000,28.8173,29.2589,28.6526,29.1656,19718.564280178,0
+PYZ.US,D,20080212,000000,29.4594,29.8216,29.2589,29.2589,15048.908368774,0
+PYZ.US,D,20080213,000000,29.7679,29.9078,29.4772,29.8652,6838.2142889045,0
+PYZ.US,D,20080214,000000,29.9346,30.0031,29.5417,29.6519,7179.8226950257,0
+PYZ.US,D,20080215,000000,29.4434,29.6617,29.2678,29.6617,26787.540589736,0
+PYZ.US,D,20080219,000000,30.2949,30.5658,30.0805,30.2672,6156.0051710754,0
+PYZ.US,D,20080220,000000,30.1073,30.805,30.0805,30.7692,46728.805335261,0
+PYZ.US,D,20080221,000000,30.935,31.0342,30.2949,30.2949,10030.590190356,0
+PYZ.US,D,20080222,000000,30.4973,30.4973,29.891,30.409,8663.1488714577,0
+PYZ.US,D,20080225,000000,30.2672,31.3041,30.2672,31.3041,30320.517202895,0
+PYZ.US,D,20080226,000000,31.1384,31.6455,31.1384,31.4342,24048.627174286,0
+PYZ.US,D,20080227,000000,31.0074,31.6813,31.0074,31.3637,10599.937533891,0
+PYZ.US,D,20080228,000000,31.3806,31.3806,30.9638,31.1999,3081.5295159844,0
+PYZ.US,D,20080229,000000,30.8893,30.8893,30.1887,30.2165,15387.493691655,0
+PYZ.US,D,20080303,000000,30.2354,30.5291,30.0399,30.5291,12198.140873444,0
+PYZ.US,D,20080304,000000,30.2672,30.3723,29.5228,30.2254,5814.3967649542,0
+PYZ.US,D,20080305,000000,30.5916,30.7078,30.3723,30.5043,5243.0340325921,0
+PYZ.US,D,20080306,000000,30.5291,30.5291,30.1421,30.2423,1937.7963568469,0
+PYZ.US,D,20080307,000000,29.4682,29.9853,29.2489,29.3025,81154.669578091,0
+PYZ.US,D,20080310,000000,29.4345,29.4345,28.2933,28.463,21886.114963265,0
+PYZ.US,D,20080311,000000,29.3025,29.7143,28.9523,29.7143,10484.052676357,0
+PYZ.US,D,20080312,000000,30.1699,30.2354,29.7401,29.759,15960.871812843,0
+PYZ.US,D,20080313,000000,29.3928,30.409,29.2331,30.1788,9115.603663046,0
+PYZ.US,D,20080314,000000,30.8715,30.8715,29.3651,29.8295,36247.775742144,0
+PYZ.US,D,20080317,000000,28.8639,29.243,28.7756,29.243,3990.4698768143,0
+PYZ.US,D,20080318,000000,30.0399,30.3723,29.4256,30.3723,7635.300569854,0
+PYZ.US,D,20080319,000000,29.6965,29.6965,28.9611,28.9611,5020.3335672447,0
+PYZ.US,D,20080320,000000,29.7679,29.7679,28.5642,29.0932,18239.268881399,0
+PYZ.US,D,20080324,000000,29.759,30.287,29.5675,29.9764,24389.227885994,0
+PYZ.US,D,20080325,000000,30.1699,30.6452,30.1699,30.538,32024.528455848,0
+PYZ.US,D,20080326,000000,30.7444,30.7444,30.2423,30.4358,10484.052676357,0
+PYZ.US,D,20080327,000000,30.5113,30.5113,29.9853,30.0557,28496.590314755,0
+PYZ.US,D,20080328,000000,30.1599,30.2066,29.8295,29.8295,13110.104317514,0
+PYZ.US,D,20080331,000000,30.1699,30.1699,29.7848,30.0131,2736.8980266231,0
+PYZ.US,D,20080401,000000,30.1966,30.9975,29.9446,30.9975,8093.8015279223,0
+PYZ.US,D,20080402,000000,31.1444,31.3041,30.8377,31.1384,27339.757128245,0
+PYZ.US,D,20080403,000000,31.0768,31.6623,31.0768,31.322,12763.457439326,0
+PYZ.US,D,20080404,000000,31.8281,31.9968,31.5671,31.9075,11966.371158376,0
+PYZ.US,D,20080407,000000,32.2707,32.4423,31.7507,31.8896,8663.1488714577,0
+PYZ.US,D,20080408,000000,31.9512,32.0415,31.846,32.0415,8433.3945452169,0
+PYZ.US,D,20080409,000000,31.97,31.9799,31.4858,31.5502,7807.6163145347,0
+PYZ.US,D,20080410,000000,31.5751,31.9254,31.461,31.8797,5814.3967649542,0
+PYZ.US,D,20080411,000000,31.444,31.444,31.3478,31.3478,910.9557496566,0
+PYZ.US,D,20080414,000000,31.3806,31.5413,31.2158,31.4342,4708.9559935235,0
+PYZ.US,D,20080415,000000,31.5046,31.6088,31.3806,31.5751,5243.0340325921,0
+PYZ.US,D,20080416,000000,32.1278,32.9068,32.1278,32.8641,4478.1939728694,0
+PYZ.US,D,20080417,000000,32.8552,33.1023,32.5942,32.9257,9621.4662585412,0
+PYZ.US,D,20080418,000000,33.5925,33.6203,33.0488,33.4456,25144.998695997,0
+PYZ.US,D,20080421,000000,33.3474,33.5141,33.2928,33.5141,8879.8031703252,0
+PYZ.US,D,20080422,000000,33.4198,33.4198,32.7172,32.9257,16137.218335177,0
+PYZ.US,D,20080423,000000,32.7778,32.7778,32.3312,32.4423,10699.699280812,0
+PYZ.US,D,20080424,000000,32.2866,32.3144,31.5502,32.0226,10587.845200931,0
+PYZ.US,D,20080425,000000,32.1457,32.8125,31.453,32.8125,8009.155197202,0
+PYZ.US,D,20080428,000000,32.6894,32.754,32.4593,32.5942,16236.980082098,0
+PYZ.US,D,20080429,000000,32.6458,32.6458,31.715,31.7606,6918.8298419715,0
+PYZ.US,D,20080430,000000,31.715,32.1199,31.6535,31.9075,16215.818499418,0
+PYZ.US,D,20080501,000000,31.7606,31.9412,31.322,31.836,11675.147472922,0
+PYZ.US,D,20080502,000000,32.1814,32.2618,30.9538,32.0147,11984.509657816,0
+PYZ.US,D,20080505,000000,32.0871,32.3907,32.0871,32.3402,18081.060858505,0
+PYZ.US,D,20080506,000000,32.3819,32.9068,32.3749,32.8552,11583.447281308,0
+PYZ.US,D,20080507,000000,33.4992,33.4992,32.4841,32.4841,58179.236954009,0
+PYZ.US,D,20080508,000000,32.6626,32.9346,32.6548,32.9167,6143.9128381154,0
+PYZ.US,D,20080509,000000,32.3491,32.6458,32.3144,32.6458,6202.3591140889,0
+PYZ.US,D,20080512,000000,32.6388,33.1877,32.6388,33.1877,2735.8903322098,0
+PYZ.US,D,20080513,000000,33.0586,33.4198,32.9952,33.4198,11937.14802039,0
+PYZ.US,D,20080514,000000,33.5747,34.0223,33.5141,33.6025,10863.953470186,0
+PYZ.US,D,20080515,000000,33.5568,34.0311,33.5568,34.0223,6199.3360308489,0
+PYZ.US,D,20080516,000000,34.2068,34.2504,33.8316,34.2504,19117.978409828,0
+PYZ.US,D,20080519,000000,34.4171,34.4171,33.7781,33.8764,7862.0318128548,0
+PYZ.US,D,20080520,000000,33.7781,33.9845,33.5062,33.9845,44168.253830972,0
+PYZ.US,D,20080521,000000,33.925,34.0857,33.139,33.2115,38841.581162073,0
+PYZ.US,D,20080522,000000,33.4824,33.6581,33.1787,33.2491,33863.570760188,0
+PYZ.US,D,20080523,000000,33.1609,33.1609,32.5476,32.8463,4669.6559114034,0
+PYZ.US,D,20080527,000000,32.6894,32.7967,32.4593,32.7867,28546.975035422,0
+PYZ.US,D,20080528,000000,33.005,33.6908,32.882,33.6908,15623.294184376,0
+PYZ.US,D,20080529,000000,33.6819,33.8843,33.4903,33.6481,5769.050516354,0
+PYZ.US,D,20080530,000000,33.8922,33.8922,33.6481,33.796,20819.974273955,0
+PYZ.US,D,20080602,000000,33.7602,33.7682,33.3107,33.5657,34518.572128857,0
+PYZ.US,D,20080603,000000,33.7235,33.8316,33.0586,33.5379,27391.149543325,0
+PYZ.US,D,20080604,000000,33.4992,33.9517,33.4198,33.5846,12803.76521586,0
+PYZ.US,D,20080605,000000,33.7503,34.4966,33.7503,34.4966,12491.379947725,0
+PYZ.US,D,20080606,000000,34.0311,34.189,33.7067,33.7334,7463.9925195868,0
+PYZ.US,D,20080609,000000,33.8128,34.0411,33.4903,33.4903,5953.4585939947,0
+PYZ.US,D,20080610,000000,33.412,33.412,33.2045,33.392,2137.3198506877,0
+PYZ.US,D,20080611,000000,33.402,33.5747,33.0755,33.0755,20958.028408582,0
+PYZ.US,D,20080612,000000,33.2115,33.3752,32.9167,32.9952,23176.97150675,0
+PYZ.US,D,20080613,000000,33.3385,33.9935,33.3385,33.8128,80194.336802181,0
+PYZ.US,D,20080616,000000,33.8843,34.1284,33.8843,33.9845,23834.995958659,0
+PYZ.US,D,20080617,000000,34.2416,34.2416,33.9845,33.9935,21571.714306304,0
+PYZ.US,D,20080618,000000,33.9845,33.9845,33.529,33.7781,35931.359696355,0
+PYZ.US,D,20080619,000000,33.8764,34.1284,33.7602,33.8406,19619.81022767,0
+PYZ.US,D,20080620,000000,33.6381,33.6381,33.1212,33.2213,16276.280164218,0
+PYZ.US,D,20080623,000000,33.3385,33.5211,33.3385,33.4556,8671.2104267644,0
+PYZ.US,D,20080624,000000,33.2769,33.3752,32.5029,32.5754,60585.611213057,0
+PYZ.US,D,20080625,000000,32.5565,33.005,32.4077,32.8046,4355.2552544423,0
+PYZ.US,D,20080626,000000,32.5654,32.5654,31.6911,31.6971,12405.725922592,0
+PYZ.US,D,20080627,000000,31.6177,31.9799,31.4342,31.7071,7762.2700659345,0
+PYZ.US,D,20080630,000000,31.7676,31.8896,31.4162,31.4252,28577.205867822,0
+PYZ.US,D,20080701,000000,30.935,31.3726,30.5469,31.2962,18681.646728853,0
+PYZ.US,D,20080702,000000,31.067,31.067,29.4504,29.4504,24021.419425126,0
+PYZ.US,D,20080703,000000,29.635,29.7679,29.0286,29.5675,15608.178768176,0
+PYZ.US,D,20080707,000000,29.9605,30.0885,29.2172,29.5139,23825.926708938,0
+PYZ.US,D,20080708,000000,29.4434,29.7679,28.7617,29.7679,21571.714306304,0
+PYZ.US,D,20080709,000000,29.8394,30.3465,29.6875,29.6875,11719.486027109,0
+PYZ.US,D,20080710,000000,30.0319,30.5916,30.0319,30.4715,202537.50783101,0
+PYZ.US,D,20080711,000000,30.4259,30.5916,30.1699,30.5916,2624.0362523294,0
+PYZ.US,D,20080714,000000,31.4064,31.4064,30.3912,30.664,4622.2942739766,0
+PYZ.US,D,20080715,000000,29.2003,30.7078,29.2003,30.4805,125411.60051744,0
+PYZ.US,D,20080716,000000,29.9684,30.6184,29.8474,30.6184,37630.332477242,0
+PYZ.US,D,20080717,000000,30.7961,30.9072,30.4715,30.7166,13104.058151033,0
+PYZ.US,D,20080718,000000,29.6519,31.0342,29.6519,30.4537,12977.088654953,0
+PYZ.US,D,20080721,000000,30.7961,31.2158,30.7961,31.2158,35432.550961753,0
+PYZ.US,D,20080722,000000,30.9538,31.0928,30.8545,31.0074,7083.0840313454,0
+PYZ.US,D,20080723,000000,30.9717,31.2595,30.5658,30.6274,26495.309209869,0
+PYZ.US,D,20080724,000000,30.6184,30.7444,29.9168,30.0985,40643.338773119,0
+PYZ.US,D,20080725,000000,30.2254,30.5469,30.0031,30.4001,26754.286674096,0
+PYZ.US,D,20080728,000000,30.2165,30.5658,30.1788,30.2423,11437.331591374,0
+PYZ.US,D,20080729,000000,30.1788,30.9171,30.1788,30.9171,16648.11940274,0
+PYZ.US,D,20080730,000000,31.0342,31.8112,31.0342,31.8112,37879.232997336,0
+PYZ.US,D,20080731,000000,31.4064,31.846,31.3478,31.4064,12170.933124284,0
+PYZ.US,D,20080801,000000,31.1017,31.1116,30.8298,30.8298,6226.543780009,0
+PYZ.US,D,20080804,000000,31.2763,31.2763,29.5139,29.6787,12484.326086831,0
+PYZ.US,D,20080805,000000,28.978,30.0488,28.978,30.0131,34779.564981911,0
+PYZ.US,D,20080806,000000,29.7779,30.5728,29.7779,30.409,15274.631917362,0
+PYZ.US,D,20080807,000000,30.6452,30.6452,29.9346,30.0399,22804.124573815,0
+PYZ.US,D,20080808,000000,29.891,30.3534,29.5586,30.3534,8178.4478586426,0
+PYZ.US,D,20080811,000000,31.1285,31.1285,29.7501,29.9853,27716.634838833,0
+PYZ.US,D,20080812,000000,29.243,30.1421,29.243,29.9078,61213.404832566,0
+PYZ.US,D,20080813,000000,29.6965,30.6274,29.6965,30.4617,13693.559382835,0
+PYZ.US,D,20080814,000000,30.1699,30.6552,30.1699,30.4973,8462.6176832037,0
+PYZ.US,D,20080815,000000,30.3465,30.3465,30.0031,30.1262,7902.3395893883,0
+PYZ.US,D,20080818,000000,30.287,30.4537,29.882,29.901,7729.0161502944,0
+PYZ.US,D,20080819,000000,29.759,30.022,29.7501,29.9764,42611.365962366,0
+PYZ.US,D,20080820,000000,29.9605,30.2354,29.9605,30.1699,15485.240049749,0
+PYZ.US,D,20080821,000000,30.1421,30.4169,30.1421,30.3197,29619.161891213,0
+PYZ.US,D,20080822,000000,30.3812,30.4805,30.2502,30.3534,6775.7372352776,0
+PYZ.US,D,20080825,000000,30.3912,30.3912,29.6965,29.7779,4765.3868806704,0
+PYZ.US,D,20080826,000000,29.0128,29.9258,29.0128,29.8652,4254.4858131086,0
+PYZ.US,D,20080827,000000,30.68,30.68,29.8295,30.1699,20853.228189594,0
+PYZ.US,D,20080828,000000,30.538,30.805,30.4537,30.6184,3409.0302003189,0
+PYZ.US,D,20080829,000000,30.7078,30.7772,30.5658,30.5817,28535.890396876,0
+PYZ.US,D,20080902,000000,30.9072,30.9072,29.7779,29.891,55560.239173746,0
+PYZ.US,D,20080903,000000,29.9684,29.9684,29.3928,29.5417,5216.8339778454,0
+PYZ.US,D,20080904,000000,29.2331,29.2331,28.0571,28.2844,42212.318974685,0
+PYZ.US,D,20080905,000000,26.7928,28.8639,26.7928,28.6804,26576.932457348,0
+PYZ.US,D,20080908,000000,28.8173,28.8739,28.0661,28.3558,56799.703302151,0
+PYZ.US,D,20080909,000000,27.2493,27.9262,26.7154,26.7154,85804.171601227,0
+PYZ.US,D,20080910,000000,27.0499,27.7435,26.8563,27.3903,55097.707438024,0
+PYZ.US,D,20080911,000000,26.8117,27.9946,26.7829,27.9946,76577.721552715,0
+PYZ.US,D,20080912,000000,28.2933,28.7617,28.2933,28.7072,37700.871086175,0
+PYZ.US,D,20080915,000000,27.0766,28.3628,27.0499,27.3972,33148.107726719,0
+PYZ.US,D,20080916,000000,26.0654,27.6185,26.0654,27.6185,44161.199970078,0
+PYZ.US,D,20080917,000000,26.4683,27.2404,25.9344,26.0555,81660.532173586,0
+PYZ.US,D,20080918,000000,25.5742,26.8117,25.1396,26.6271,106147.50641767,0
+PYZ.US,D,20080919,000000,26.766,28.6277,26.6728,28.32,27300.457046124,0
+PYZ.US,D,20080922,000000,28.1683,28.203,27.4607,27.5202,26220.208635027,0
+PYZ.US,D,20080923,000000,27.154,27.2136,26.513,26.5309,17413.967156876,0
+PYZ.US,D,20080924,000000,26.39,26.5388,26.1279,26.1975,23188.056145297,0
+PYZ.US,D,20080925,000000,26.0307,26.5815,26.0307,26.3106,33766.832096507,0
+PYZ.US,D,20080926,000000,24.9183,25.6437,24.2693,25.5832,12430.918282925,0
+PYZ.US,D,20080929,000000,25.8372,25.8372,22.8204,23.1181,64334.234430671,0
+PYZ.US,D,20080930,000000,23.7582,23.9874,23.134,23.9418,32056.774677075,0
+PYZ.US,D,20081001,000000,23.5994,23.8912,23.2938,23.4843,45331.133183962,0
+PYZ.US,D,20081002,000000,22.9335,22.9335,21.2832,21.3696,160242.55791443,0
+PYZ.US,D,20081003,000000,21.7596,22.4066,21.1662,21.1662,34397.648799257,0
+PYZ.US,D,20081006,000000,20.4744,20.4744,19.0643,20.2621,51726.969625412,0
+PYZ.US,D,20081007,000000,20.7077,20.7077,18.8986,18.9412,23574.003105604,0
+PYZ.US,D,20081008,000000,17.9131,20.0298,17.9131,19.0445,21095.074848795,0
+PYZ.US,D,20081009,000000,19.7381,19.8175,17.7038,17.9667,9371.5580440336,0
+PYZ.US,D,20081010,000000,16.767,18.0293,16.2669,17.802,18930.547248948,0
+PYZ.US,D,20081013,000000,18.7209,19.8363,18.3895,19.8363,8754.8490630714,0
+PYZ.US,D,20081014,000000,19.8265,20.3554,19.1099,19.3293,19169.370824909,0
+PYZ.US,D,20081015,000000,18.7845,18.7845,17.3813,17.3813,14531.961134732,0
+PYZ.US,D,20081016,000000,17.9131,18.0194,16.8097,17.8805,6644.7369615438,0
+PYZ.US,D,20081017,000000,17.5897,18.7755,17.5897,17.8268,37726.063446509,0
+PYZ.US,D,20081020,000000,18.4441,18.9502,18.3538,18.9502,8237.9018290295,0
+PYZ.US,D,20081021,000000,19.618,19.618,18.189,18.2139,7385.3923553465,0
+PYZ.US,D,20081022,000000,17.7752,17.7752,16.2301,16.8265,7560.7311832671,0
+PYZ.US,D,20081023,000000,16.8712,17.1689,15.7826,16.3799,12267.671787964,0
+PYZ.US,D,20081024,000000,14.7733,16.2301,14.7733,16.1854,25788.915426119,0
+PYZ.US,D,20081027,000000,16.0088,16.0088,15.0304,15.0304,4827.8639342973,0
+PYZ.US,D,20081028,000000,15.6357,16.4147,15.0383,16.4147,7061.9224486653,0
+PYZ.US,D,20081029,000000,16.898,17.6948,16.8017,17.3306,16638.042458607,0
+PYZ.US,D,20081030,000000,18.5384,18.5384,17.3813,17.6512,4090.2316237347,0
+PYZ.US,D,20081031,000000,18.0293,18.5662,18.0025,18.2943,2792.3212193567,0
+PYZ.US,D,20081103,000000,18.2059,18.7209,18.2059,18.3538,2264.2893467681,0
+PYZ.US,D,20081104,000000,18.9998,19.3977,18.844,19.3452,7088.1225034121,0
+PYZ.US,D,20081105,000000,19.1526,19.1526,17.9399,17.9399,3932.0236008408,0
+PYZ.US,D,20081106,000000,17.8973,17.8973,16.8622,16.8622,2564.5822819425,0
+PYZ.US,D,20081107,000000,17.0617,17.4249,17.0617,17.3108,2390.2511484352,0
+PYZ.US,D,20081110,000000,18.3031,18.3031,17.2215,17.2215,4853.0562946307,0
+PYZ.US,D,20081111,000000,17.0369,17.0369,16.4484,16.7491,7043.7839492252,0
+PYZ.US,D,20081112,000000,16.2212,16.2301,15.3975,15.4064,5894.0046236078,0
+PYZ.US,D,20081113,000000,15.3092,16.6598,15.3092,16.6598,87159.520587165,0
+PYZ.US,D,20081114,000000,16.3959,16.7571,16.0734,16.2043,10584.822117691,0
+PYZ.US,D,20081117,000000,15.9661,16.0088,15.4957,15.9999,14131.906452637,0
+PYZ.US,D,20081118,000000,15.599,15.599,14.8448,15.2626,6184.2206146488,0
+PYZ.US,D,20081119,000000,15.2536,15.2536,14.0737,14.0737,5121.1030085784,0
+PYZ.US,D,20081120,000000,14.0737,14.0737,13.2034,13.2034,2150.419878061,0
+PYZ.US,D,20081121,000000,13.0546,13.6599,12.8343,13.6599,9597.2815926211,0
+PYZ.US,D,20081124,000000,14.3695,15.1137,14.1283,15.1137,8725.6259250846,0
+PYZ.US,D,20081125,000000,14.9758,15.2626,14.7733,15.2626,12468.202976218,0
+PYZ.US,D,20081126,000000,15.3538,16.1944,15.336,16.1002,7797.5393704013,0
+PYZ.US,D,20081128,000000,16.0634,16.2123,16.0634,16.2123,556.24731616199,0
+PYZ.US,D,20081201,000000,15.4064,15.4064,14.7733,14.7733,5609.8347990468,0
+PYZ.US,D,20081202,000000,14.7138,15.1405,14.5977,15.0224,16315.580246339,0
+PYZ.US,D,20081203,000000,14.6523,15.2536,14.6523,15.2179,4447.9631404693,0
+PYZ.US,D,20081204,000000,15.1137,15.1137,14.6166,14.7733,9119.6344406994,0
+PYZ.US,D,20081205,000000,14.424,14.6433,14.2652,14.6433,2084.9197411941,0
+PYZ.US,D,20081208,000000,15.5801,16.5556,15.5801,16.5368,22895.824765429,0
+PYZ.US,D,20081209,000000,16.2669,16.7571,16.1854,16.4405,8314.4866044431,0
+PYZ.US,D,20081210,000000,16.6667,16.9148,16.634,16.7115,2361.0280104485,0
+PYZ.US,D,20081211,000000,16.898,17.1689,16.1775,16.1775,9168.0037725395,0
+PYZ.US,D,20081212,000000,15.8113,16.6429,15.8113,16.4752,5634.0194649669,0
+PYZ.US,D,20081215,000000,16.9337,16.9337,16.0912,16.2301,13900.136737569,0
+PYZ.US,D,20081216,000000,16.7015,16.898,16.7015,16.8186,9137.7729401394,0
+PYZ.US,D,20081217,000000,17.4507,17.9757,17.4507,17.7484,22585.454886121,0
+PYZ.US,D,20081218,000000,17.7296,17.7296,16.5288,16.8017,14226.629727491,0
+PYZ.US,D,20081219,000000,16.7938,16.9585,16.5914,16.634,5213.8108946054,0
+PYZ.US,D,20081222,000000,16.4326,16.4326,15.6446,15.9403,8339.6789647766,0
+PYZ.US,D,20081223,000000,16.2301,16.3263,15.7746,15.8371,17947.037501531,0
+PYZ.US,D,20081224,000000,15.7826,15.9403,15.7826,15.8818,1972.0579669004,0
+PYZ.US,D,20081226,000000,16.3879,16.3879,15.855,15.8818,4622.2942739766,0
+PYZ.US,D,20081229,000000,16.0734,16.0734,15.7915,16.0088,6657.8369889172,0
+PYZ.US,D,20081230,000000,16.1854,16.6251,16.0554,16.6251,12243.487122044,0
+PYZ.US,D,20081231,000000,16.5188,17.0528,16.5188,17.0528,62994.000860933,0
+PYZ.US,D,20090102,000000,17.1858,17.6244,17.1858,17.6145,2009.3426601939,0
+PYZ.US,D,20090105,000000,17.7484,17.7931,17.3554,17.5797,5906.0969565678,0
+PYZ.US,D,20090106,000000,17.8973,18.0293,17.8973,18.0293,5515.1115241931,0
+PYZ.US,D,20090107,000000,17.5986,17.5986,17.2741,17.3466,6065.3126738751,0
+PYZ.US,D,20090108,000000,17.1063,17.6244,17.0985,17.6145,4520.5171382295,0
+PYZ.US,D,20090109,000000,17.8447,17.8447,17.0171,17.0369,4530.5940823629,0
+PYZ.US,D,20090112,000000,16.9426,16.9426,16.1428,16.1428,7801.5701480546,0
+PYZ.US,D,20090113,000000,16.2569,16.4236,16.2401,16.2401,2445.6743411688,0
+PYZ.US,D,20090114,000000,15.9661,15.9661,15.4699,15.5405,6346.4594151961,0
+PYZ.US,D,20090115,000000,15.5315,15.9661,15.0651,15.9661,2563.5745875292,0
+PYZ.US,D,20090116,000000,16.2301,16.249,15.8818,16.2123,14363.676167704,0
+PYZ.US,D,20090120,000000,16.1002,16.1002,15.1683,15.1931,14634.745964893,0
+PYZ.US,D,20090121,000000,15.5722,15.7568,15.1495,15.7568,11548.177976841,0
+PYZ.US,D,20090122,000000,15.7389,15.7746,15.2179,15.6794,5556.4269951399,0
+PYZ.US,D,20090123,000000,15.1763,15.8917,15.1683,15.731,6771.7064576243,0
+PYZ.US,D,20090126,000000,15.8282,16.2837,15.8282,15.9573,4541.6787209096,0
+PYZ.US,D,20090127,000000,15.8203,15.9661,15.6446,15.8649,8730.6643971513,0
+PYZ.US,D,20090128,000000,16.2569,16.5646,16.1775,16.3453,9157.9268284062,0
+PYZ.US,D,20090129,000000,16.2747,16.2747,15.8649,15.8649,2448.6974244088,0
+PYZ.US,D,20090130,000000,15.9403,15.9403,15.1405,15.202,6061.2818962217,0
+PYZ.US,D,20090202,000000,14.9132,15.0959,14.8696,15.0135,3608.5536941596,0
+PYZ.US,D,20090203,000000,15.328,15.336,15.1405,15.336,13827.582739809,0
+PYZ.US,D,20090204,000000,15.4432,15.9066,15.4432,15.5891,59908.440567295,0
+PYZ.US,D,20090205,000000,15.3886,16.0634,15.3886,15.8818,9286.9117133133,0
+PYZ.US,D,20090206,000000,16.2569,16.5457,16.2569,16.5188,15204.093308428,0
+PYZ.US,D,20090209,000000,16.5288,16.7392,16.3959,16.4852,6918.8298419715,0
+PYZ.US,D,20090210,000000,16.4584,16.4584,15.6625,15.6794,6271.8900286091,0
+PYZ.US,D,20090211,000000,15.8113,15.8371,15.5315,15.5722,3856.4465198405,0
+PYZ.US,D,20090212,000000,15.2814,15.7746,15.1763,15.7746,7450.8924922134,0
+PYZ.US,D,20090213,000000,15.9315,15.9315,15.6546,15.7062,1651.6111434593,0
+PYZ.US,D,20090217,000000,15.0899,15.0899,14.7634,14.8775,5694.4811297671,0
+PYZ.US,D,20090218,000000,15.0959,15.0959,14.4856,14.5977,5124.1260918184,0
+PYZ.US,D,20090219,000000,14.7049,14.7049,14.3783,14.4319,6787.8295682377,0
+PYZ.US,D,20090220,000000,14.0648,14.2742,13.9834,14.2742,14341.506890611,0
+PYZ.US,D,20090223,000000,15.0899,15.0899,13.3592,13.4495,10782.330222705,0
+PYZ.US,D,20090224,000000,13.5835,14.0936,13.519,14.0936,57153.404041231,0
+PYZ.US,D,20090225,000000,13.8336,13.8961,13.7145,13.8435,5723.7042677539,0
+PYZ.US,D,20090226,000000,14.0013,14.0013,13.6261,13.6261,685.23220106912,0
+PYZ.US,D,20090227,000000,13.3592,13.8336,13.3592,13.519,37283.685599053,0
+PYZ.US,D,20090302,000000,13.126,13.1439,12.5624,12.5624,16628.973208886,0
+PYZ.US,D,20090303,000000,12.8105,12.8105,12.221,12.478,17334.359298222,0
+PYZ.US,D,20090304,000000,12.4958,13.126,12.4958,12.8511,23708.026462578,0
+PYZ.US,D,20090305,000000,12.6437,12.7231,12.1515,12.221,26186.954719387,0
+PYZ.US,D,20090306,000000,12.3679,12.5912,11.9044,12.1426,179583.2367896,0
+PYZ.US,D,20090309,000000,11.7764,12.3341,11.7764,11.8458,21226.075122529,0
+PYZ.US,D,20090310,000000,12.6437,12.7231,12.599,12.7231,3663.9768868931,0
+PYZ.US,D,20090311,000000,13.1607,13.1607,12.7399,12.9762,29562.731004066,0
+PYZ.US,D,20090312,000000,12.8422,13.4495,12.7399,13.4396,9278.8501580066,0
+PYZ.US,D,20090313,000000,13.8058,13.8058,13.3354,13.5001,9032.9727211524,0
+PYZ.US,D,20090316,000000,13.7324,13.9765,13.5447,13.5447,1703.0035585394,0
+PYZ.US,D,20090317,000000,13.4148,13.767,13.378,13.767,12200.15626227,0
+PYZ.US,D,20090318,000000,13.7988,14.4051,13.767,14.2652,7070.9916983853,0
+PYZ.US,D,20090319,000000,14.6622,14.6671,14.4151,14.4578,58834.238322678,0
+PYZ.US,D,20090320,000000,14.6771,14.6771,13.9577,14.0558,13494.035888995,0
+PYZ.US,D,20090323,000000,14.7634,14.8091,14.3267,14.8091,21111.197959409,0
+PYZ.US,D,20090324,000000,14.7395,15.0224,14.7049,14.8091,31322.165449752,0
+PYZ.US,D,20090325,000000,15.2626,15.3012,14.6433,14.6433,4695.8559661502,0
+PYZ.US,D,20090326,000000,14.546,15.7468,14.546,15.5147,7376.3231056264,0
+PYZ.US,D,20090327,000000,15.599,15.599,15.2814,15.3796,20758.504914741,0
+PYZ.US,D,20090330,000000,15.5801,15.5801,14.5808,14.7395,12851.126853286,0
+PYZ.US,D,20090331,000000,14.819,15.2179,14.819,15.2179,8605.7102898975,0
+PYZ.US,D,20090401,000000,15.1495,15.4432,15.1495,15.4432,1848.11155406,0
+PYZ.US,D,20090402,000000,15.9909,16.2907,15.8649,16.118,40513.346193798,0
+PYZ.US,D,20090403,000000,15.9761,16.3799,15.9315,16.3799,11568.331865108,0
+PYZ.US,D,20090406,000000,16.1358,16.1358,15.7746,16.0912,3041.2217394509,0
+PYZ.US,D,20090407,000000,15.7389,15.7826,15.4531,15.5147,8871.7416150185,0
+PYZ.US,D,20090408,000000,15.5405,15.7468,15.4432,15.7062,2504.1206171423,0
+PYZ.US,D,20090409,000000,16.3363,16.5288,16.1676,16.5288,12159.848485737,0
+PYZ.US,D,20090413,000000,16.634,16.634,16.2401,16.6181,5678.3580191537,0
+PYZ.US,D,20090414,000000,16.5914,16.6667,16.249,16.249,5247.0648102455,0
+PYZ.US,D,20090415,000000,16.2043,16.5844,16.1518,16.5844,10639.237616012,0
+PYZ.US,D,20090416,000000,16.9506,16.9853,16.6181,16.9853,2306.6125121283,0
+PYZ.US,D,20090417,000000,17.2215,17.2215,16.7938,17.027,5652.1579644069,0
+PYZ.US,D,20090420,000000,16.6667,16.6667,16.0366,16.0822,10330.88312553,0
+PYZ.US,D,20090421,000000,15.7568,16.5288,15.7568,16.3165,5935.3200945546,0
+PYZ.US,D,20090422,000000,16.3799,17.1431,16.3799,16.6767,5810.3659873008,0
+PYZ.US,D,20090423,000000,16.5744,16.8622,16.5744,16.7571,6503.6597436766,0
+PYZ.US,D,20090424,000000,17.2572,17.5797,17.2483,17.5639,13454.735806875,0
+PYZ.US,D,20090427,000000,17.2126,17.3306,16.9337,17.1431,34510.51057355,0
+PYZ.US,D,20090428,000000,16.634,17.1689,16.634,17.1243,7351.130745293,0
+PYZ.US,D,20090429,000000,17.1063,17.547,17.1063,17.3912,13183.666009687,0
+PYZ.US,D,20090430,000000,17.8715,17.9856,17.5897,17.6244,16861.750618367,0
+PYZ.US,D,20090501,000000,17.7226,18.0293,17.5797,17.7832,17319.243882022,0
+PYZ.US,D,20090504,000000,18.5919,18.6108,18.074,18.6108,17168.089720021,0
+PYZ.US,D,20090505,000000,18.8102,18.8102,18.459,18.6415,16128.149085458,0
+PYZ.US,D,20090506,000000,18.8102,18.8102,18.4441,18.6009,9855.2513624353,0
+PYZ.US,D,20090507,000000,19.242,19.242,17.9399,18.1533,15318.970471548,0
+PYZ.US,D,20090508,000000,18.9998,18.9998,18.3191,18.6605,5270.2417817522,0
+PYZ.US,D,20090511,000000,18.197,18.5126,18.197,18.451,15405.632191095,0
+PYZ.US,D,20090512,000000,18.5205,18.5205,18.074,18.4074,8382.0021301367,0
+PYZ.US,D,20090513,000000,17.9588,17.9588,17.4795,17.5708,11275.092790827,0
+PYZ.US,D,20090514,000000,17.4418,18.0104,17.4418,17.8715,10444.752594237,0
+PYZ.US,D,20090515,000000,17.8447,18.1354,17.7385,17.8268,6886.5836207447,0
+PYZ.US,D,20090518,000000,18.0194,18.4937,18.0194,18.4937,4871.1947940708,0
+PYZ.US,D,20090519,000000,18.4074,18.9076,18.4074,18.6853,9521.7045116208,0
+PYZ.US,D,20090520,000000,19.4235,19.4235,18.6415,18.6505,12781.595938765,0
+PYZ.US,D,20090521,000000,18.2853,18.3538,18.0293,18.1454,20614.404613634,0
+PYZ.US,D,20090522,000000,18.4342,18.4748,18.3449,18.3449,3410.0378947322,0
+PYZ.US,D,20090526,000000,18.5026,18.8896,18.1354,18.8708,4465.093945496,0
+PYZ.US,D,20090527,000000,18.8628,19.0187,18.4163,18.4262,10938.522856773,0
+PYZ.US,D,20090528,000000,18.5919,18.6773,18.2853,18.583,15251.454945855,0
+PYZ.US,D,20090529,000000,18.7487,18.9929,18.7031,18.9929,2039.573492594,0
+PYZ.US,D,20090601,000000,19.4057,19.7997,19.4057,19.7064,14780.861654827,0
+PYZ.US,D,20090602,000000,19.6706,20.0468,19.627,20.0388,12250.540982937,0
+PYZ.US,D,20090603,000000,19.7927,19.7927,19.1348,19.4235,8874.7646982585,0
+PYZ.US,D,20090604,000000,19.5545,19.7749,19.362,19.756,15836.925400004,0
+PYZ.US,D,20090605,000000,19.9972,19.9972,19.4593,19.627,16375.034216725,0
+PYZ.US,D,20090608,000000,19.4156,19.4593,19.1099,19.3452,10259.336822184,0
+PYZ.US,D,20090609,000000,19.4673,19.6964,19.3709,19.6359,4619.2711907366,0
+PYZ.US,D,20090610,000000,19.8801,19.8801,19.2231,19.627,8970.4956675255,0
+PYZ.US,D,20090611,000000,19.6876,20.0388,19.6876,19.9247,8582.5333183908,0
+PYZ.US,D,20090612,000000,19.6876,19.8453,19.4493,19.5992,14353.599223571,0
+PYZ.US,D,20090615,000000,19.4751,19.4751,18.9174,19.0821,7947.6858379885,0
+PYZ.US,D,20090616,000000,19.2856,19.2856,18.583,18.6317,13232.035341528,0
+PYZ.US,D,20090617,000000,18.5473,18.5919,18.1166,18.4262,14752.646211253,0
+PYZ.US,D,20090618,000000,18.3627,18.6853,18.3627,18.5205,3920.9389622941,0
+PYZ.US,D,20090619,000000,18.7121,18.7299,18.4262,18.4262,12314.025730977,0
+PYZ.US,D,20090622,000000,18.1702,18.1702,17.6075,17.6075,10125.31346521,0
+PYZ.US,D,20090623,000000,17.6948,17.7296,17.417,17.6592,11482.677839974,0
+PYZ.US,D,20090624,000000,17.7752,18.2228,17.5113,17.8625,17140.881970861,0
+PYZ.US,D,20090625,000000,18.1354,18.3449,18.0104,18.2665,19237.894045016,0
+PYZ.US,D,20090626,000000,18.3031,18.3538,18.3031,18.326,4212.1626477484,0
+PYZ.US,D,20090629,000000,18.4748,18.6941,18.4748,18.6941,1063.1176060705,0
+PYZ.US,D,20090630,000000,18.8102,18.8102,18.5205,18.6108,1005.6790245103,0
+PYZ.US,D,20090701,000000,18.9412,18.9412,18.8272,18.8272,3809.0848824137,0
+PYZ.US,D,20090702,000000,18.4679,18.4679,18.3191,18.3191,2453.7358964755,0
+PYZ.US,D,20090706,000000,17.8625,18.1622,17.8268,18.1622,2134.2967674477,0
+PYZ.US,D,20090707,000000,18.074,18.074,17.686,17.6948,3632.7383600797,0
+PYZ.US,D,20090708,000000,17.7564,17.802,17.3208,17.4001,6361.5748313961,0
+PYZ.US,D,20090709,000000,17.6948,17.8715,17.686,17.6948,10925.422829399,0
+PYZ.US,D,20090710,000000,17.7296,17.7296,17.7137,17.7226,3477.5534204258,0
+PYZ.US,D,20090713,000000,17.7226,18.0025,17.5043,18.0025,5228.9263108054,0
+PYZ.US,D,20090714,000000,18.1354,18.2139,18.1354,18.197,3115.7911260378,0
+PYZ.US,D,20090715,000000,18.5126,18.9591,18.5126,18.9591,11864.594022629,0
+PYZ.US,D,20090716,000000,19.1437,19.3114,19.1437,19.2042,4442.9246684026,0
+PYZ.US,D,20090717,000000,19.3194,19.5456,19.3194,19.4831,8361.84824187,0
+PYZ.US,D,20090720,000000,19.5903,19.7838,19.5019,19.7232,10895.191996999,0
+PYZ.US,D,20090721,000000,20.014,20.146,19.5645,19.9336,17729.37550825,0
+PYZ.US,D,20090722,000000,19.7749,20.1529,19.756,20.0646,16466.734408339,0
+PYZ.US,D,20090723,000000,20.1986,20.6461,20.1986,20.5648,19590.587089684,0
+PYZ.US,D,20090724,000000,20.5449,20.8278,20.5449,20.8278,181518.01006321,0
+PYZ.US,D,20090727,000000,20.7593,20.9687,20.7166,20.8644,10290.575348997,0
+PYZ.US,D,20090728,000000,20.7077,20.8466,20.5449,20.8098,9598.2892870344,0
+PYZ.US,D,20090729,000000,20.5181,20.5181,20.3464,20.3931,3263.9222047984,0
+PYZ.US,D,20090730,000000,20.7335,21.0559,20.7335,20.8724,37563.824645961,0
+PYZ.US,D,20090731,000000,20.8892,21.2495,20.8892,21.0749,28964.160522544,0
+PYZ.US,D,20090803,000000,21.3001,21.6614,21.3001,21.6514,19283.240293616,0
+PYZ.US,D,20090804,000000,21.5293,21.8101,21.5293,21.7397,28081.42021646,0
+PYZ.US,D,20090805,000000,21.7844,21.8013,21.4807,21.7229,10104.151882529,0
+PYZ.US,D,20090806,000000,21.8369,21.8449,21.3875,21.5293,8876.7800870852,0
+PYZ.US,D,20090807,000000,21.7943,22.0056,21.6058,21.8886,19666.164170684,0
+PYZ.US,D,20090810,000000,21.7943,21.9065,21.5204,21.5978,13459.774278941,0
+PYZ.US,D,20090811,000000,21.5363,21.6256,21.2753,21.581,6967.1991738116,0
+PYZ.US,D,20090812,000000,21.6256,22.1099,21.6256,21.9332,4601.1326912965,0
+PYZ.US,D,20090813,000000,22.1,22.1972,22.0304,22.1972,5101.956814725,0
+PYZ.US,D,20090814,000000,22.2051,22.2051,21.5135,21.6156,24263.266084327,0
+PYZ.US,D,20090817,000000,21.1582,21.1582,20.923,20.9508,11301.292845574,0
+PYZ.US,D,20090818,000000,21.0907,21.2922,21.0907,21.2584,9537.8276222342,0
+PYZ.US,D,20090819,000000,20.8892,21.5293,20.8892,21.4341,13603.874580049,0
+PYZ.US,D,20090820,000000,21.4966,21.6444,21.4966,21.5621,2746.9749707565,0
+PYZ.US,D,20090821,000000,21.7685,22.091,21.7685,22.091,4495.3247778961,0
+PYZ.US,D,20090824,000000,22.2299,22.3718,21.9968,22.0236,12902.519268366,0
+PYZ.US,D,20090825,000000,22.1694,22.2151,21.9878,22.0304,4599.1173024698,0
+PYZ.US,D,20090826,000000,21.9332,21.969,21.8627,21.9511,1336.2027920848,0
+PYZ.US,D,20090827,000000,21.7497,22.1446,21.5621,22.0732,4937.702625351,0
+PYZ.US,D,20090828,000000,22.3441,22.3441,21.8539,22.0474,9193.196132873,0
+PYZ.US,D,20090831,000000,21.6792,21.8101,21.5978,21.7497,15283.701167081,0
+PYZ.US,D,20090901,000000,21.8101,21.8101,21.2048,21.2048,7493.2156575735,0
+PYZ.US,D,20090902,000000,21.1582,21.3537,21.1582,21.2922,9234.5116038198,0
+PYZ.US,D,20090903,000000,21.2664,21.4163,21.2584,21.4163,4580.9788030298,0
+PYZ.US,D,20090904,000000,21.4529,21.7497,21.4529,21.7497,1284.8103770046,0
+PYZ.US,D,20090908,000000,22.091,22.091,21.9412,21.9789,16291.395580418,0
+PYZ.US,D,20090909,000000,22.091,22.3352,22.0573,22.2657,12362.395062818,0
+PYZ.US,D,20090910,000000,22.2567,22.5575,21.9878,22.5485,16371.003439072,0
+PYZ.US,D,20090911,000000,22.7331,22.7331,22.3898,22.478,6269.8746397825,0
+PYZ.US,D,20090914,000000,22.1873,22.8204,22.1873,22.7856,1959.9656339404,0
+PYZ.US,D,20090915,000000,22.8452,23.2749,22.8452,23.2282,4862.1255443508,0
+PYZ.US,D,20090916,000000,23.4515,23.659,23.4079,23.659,7035.7223939186,0
+PYZ.US,D,20090917,000000,23.5736,23.8297,23.5478,23.5478,6942.0068134782,0
+PYZ.US,D,20090918,000000,23.4585,23.651,23.4515,23.5389,5970.5893990214,0
+PYZ.US,D,20090921,000000,23.2938,23.4327,23.1022,23.3881,5346.8265571658,0
+PYZ.US,D,20090922,000000,23.5994,23.5994,23.4585,23.5121,6277.9361950892,0
+PYZ.US,D,20090923,000000,23.5389,23.5478,23.1181,23.1181,13596.820719156,0
+PYZ.US,D,20090924,000000,23.2114,23.2282,22.6001,22.7331,8717.5643697779,0
+PYZ.US,D,20090925,000000,22.8284,22.8284,22.4701,22.5485,6725.3525146108,0
+PYZ.US,D,20090928,000000,22.7252,23.1766,22.7252,23.0943,1624.4033942992,0
+PYZ.US,D,20090929,000000,23.1092,23.2282,23.0665,23.1489,9432.0197088338,0
+PYZ.US,D,20090930,000000,22.7331,23.3017,22.6805,22.8998,10339.952375251,0
+PYZ.US,D,20091001,000000,22.2855,22.363,22.091,22.1188,12104.425293003,0
+PYZ.US,D,20091002,000000,21.7943,22.0732,21.3696,21.9968,15328.039721269,0
+PYZ.US,D,20091005,000000,22.1099,22.4622,22.1099,22.4622,5292.4110588456,0
+PYZ.US,D,20091006,000000,22.7778,23.0765,22.6983,22.9663,7383.3769665198,0
+PYZ.US,D,20091007,000000,22.9077,22.9762,22.8621,22.9762,7157.6534179323,0
+PYZ.US,D,20091008,000000,23.2938,23.521,23.1846,23.3881,7616.1543760006,0
+PYZ.US,D,20091009,000000,23.3553,23.4932,23.3275,23.4932,5129.1645638851,0
+PYZ.US,D,20091012,000000,23.5994,23.6768,23.4247,23.5121,2947.5061590106,0
+PYZ.US,D,20091013,000000,23.5121,23.651,23.4159,23.5904,8954.3725569121,0
+PYZ.US,D,20091014,000000,23.8555,24.1263,23.8207,24.0916,8982.5880004855,0
+PYZ.US,D,20091015,000000,23.9686,24.0916,23.9001,24.0916,41536.156023335,0
+PYZ.US,D,20091016,000000,23.7393,23.8475,23.6957,23.7393,6677.9908771839,0
+PYZ.US,D,20091019,000000,23.9001,24.1006,23.7225,24.0658,3063.3910165443,0
+PYZ.US,D,20091020,000000,24.0072,24.0072,23.5736,23.7949,11255.946596974,0
+PYZ.US,D,20091021,000000,23.7393,24.1006,23.4247,23.4247,31087.372651445,0
+PYZ.US,D,20091022,000000,23.4417,23.8049,23.256,23.8049,2433.5820082087,0
+PYZ.US,D,20091023,000000,23.8822,23.8822,23.2838,23.2838,13776.19032473,0
+PYZ.US,D,20091026,000000,23.6957,23.6957,22.8026,22.9256,7542.592683827,0
+PYZ.US,D,20091027,000000,22.9335,23.0854,22.7946,22.7946,4515.4786661629,0
+PYZ.US,D,20091028,000000,22.7152,22.7152,22.0146,22.0304,28056.227856127,0
+PYZ.US,D,20091029,000000,22.2479,22.6557,22.2399,22.6557,14813.107876053,0
+PYZ.US,D,20091030,000000,22.5207,22.5207,21.7397,21.9233,37886.286858229,0
+PYZ.US,D,20091102,000000,21.9968,22.2051,21.6444,21.9878,6454.2827174231,0
+PYZ.US,D,20091103,000000,22.0821,22.3808,22.0821,22.3808,7286.6383028395,0
+PYZ.US,D,20091104,000000,22.486,22.5763,22.2945,22.2945,4198.0549259617,0
+PYZ.US,D,20091105,000000,22.6805,23.0119,22.6805,23.0119,2402.3434813953,0
+PYZ.US,D,20091106,000000,23.2282,23.2282,22.9762,23.0377,6095.5435062752,0
+PYZ.US,D,20091109,000000,23.2749,23.6679,23.2214,23.659,4754.3022421237,0
+PYZ.US,D,20091110,000000,23.5736,23.6957,23.3553,23.5994,5181.5646733786,0
+PYZ.US,D,20091111,000000,23.8912,24.0152,23.6262,23.7582,13632.090023622,0
+PYZ.US,D,20091112,000000,23.7582,23.7582,23.4079,23.4327,4570.9018588964,0
+PYZ.US,D,20091113,000000,23.5389,23.6332,23.4159,23.53,5822.4583202609,0
+PYZ.US,D,20091116,000000,23.659,24.1779,23.659,24.0827,29693.7312778,0
+PYZ.US,D,20091117,000000,24.0311,24.1779,23.8822,24.1433,16367.980355832,0
+PYZ.US,D,20091118,000000,24.0827,24.1521,23.9686,24.1184,10874.030414319,0
+PYZ.US,D,20091119,000000,23.5904,23.7046,23.4247,23.7046,4855.0716834574,0
+PYZ.US,D,20091120,000000,23.53,23.7145,23.53,23.6768,15271.608834121,0
+PYZ.US,D,20091123,000000,24.0658,24.2236,23.9348,23.9974,8329.6020206432,0
+PYZ.US,D,20091124,000000,23.7493,23.8386,23.7393,23.8207,1603.2418116191,0
+PYZ.US,D,20091125,000000,24.1006,24.1006,24.1006,24.1006,1303.956570858,0
+PYZ.US,D,20091127,000000,23.5836,24.5303,23.4764,23.6421,2034.5350205273,0
+PYZ.US,D,20091130,000000,23.3881,23.5578,23.3881,23.5578,2783.2519696366,0
+PYZ.US,D,20091201,000000,23.9785,24.0569,23.9001,23.9001,3281.0530098251,0
+PYZ.US,D,20091202,000000,24.0738,24.302,24.0738,24.2147,3994.5006544677,0
+PYZ.US,D,20091203,000000,24.7218,24.7218,23.9249,23.9249,6398.8595246896,0
+PYZ.US,D,20091204,000000,24.3358,24.3724,23.7582,24.0738,6007.8740923149,0
+PYZ.US,D,20091207,000000,24.1343,24.2941,24.1343,24.1979,4538.6556376696,0
+PYZ.US,D,20091208,000000,23.9874,24.1263,23.9586,23.9686,9250.6347144332,0
+PYZ.US,D,20091209,000000,24.048,24.2325,23.8555,24.2325,3196.4066791048,0
+PYZ.US,D,20091210,000000,24.1521,24.1779,24.1105,24.1105,2624.0362523294,0
+PYZ.US,D,20091211,000000,24.2613,24.302,24.0232,24.2693,4846.0024337374,0
+PYZ.US,D,20091214,000000,24.4697,24.6622,24.2772,24.6444,7762.2700659345,0
+PYZ.US,D,20091215,000000,24.5621,24.8012,24.5372,24.5372,8025.2783078154,0
+PYZ.US,D,20091216,000000,24.6087,24.829,24.6087,24.7834,6777.7526241043,0
+PYZ.US,D,20091217,000000,24.4608,24.5303,24.3456,24.425,7433.7616871866,0
+PYZ.US,D,20091218,000000,24.4697,24.4697,24.0738,24.3358,7799.554759228,0
+PYZ.US,D,20091221,000000,24.5997,24.6712,24.5372,24.5372,6899.6836481181,0
+PYZ.US,D,20091222,000000,24.5809,24.7466,24.5809,24.699,107854.54075387,0
+PYZ.US,D,20091223,000000,25.0691,25.0691,24.7932,24.9779,18715.908338907,0
+PYZ.US,D,20091224,000000,25.0503,25.205,25.0503,25.1952,3256.868343905,0
+PYZ.US,D,20091228,000000,25.3539,25.3539,25.087,25.1534,9314.1194624734,0
+PYZ.US,D,20091229,000000,25.1862,25.1862,25.087,25.1118,14140.975702358,0
+PYZ.US,D,20091230,000000,25.0046,25.1762,25.0046,25.1475,16246.049331818,0
+PYZ.US,D,20091231,000000,25.222,25.222,24.829,24.829,4925.610292391,0
+PYZ.US,D,20100104,000000,25.1674,25.4928,25.1674,25.4413,11752.739942749,0
+PYZ.US,D,20100105,000000,25.4839,25.5662,25.4323,25.5117,10042.682523316,0
+PYZ.US,D,20100106,000000,25.4839,25.7072,25.4839,25.61,10901.238163479,0
+PYZ.US,D,20100107,000000,25.3381,25.6169,25.3381,25.5832,7898.308811735,0
+PYZ.US,D,20100108,000000,25.6169,25.7519,25.5662,25.7519,6690.083210144,0
+PYZ.US,D,20100111,000000,26.0307,26.0307,25.6526,25.7687,14423.130138092,0
+PYZ.US,D,20100112,000000,25.5117,25.5206,25.2308,25.3479,11274.085096414,0
+PYZ.US,D,20100113,000000,25.5018,25.6526,25.2468,25.6526,12216.279372884,0
+PYZ.US,D,20100114,000000,25.5206,25.5742,25.477,25.5018,2825.5751349968,0
+PYZ.US,D,20100115,000000,25.2567,25.2567,25.1316,25.2567,13820.528878916,0
+PYZ.US,D,20100119,000000,25.2835,25.6526,25.2835,25.6526,15413.693746402,0
+PYZ.US,D,20100120,000000,25.3707,25.3707,25.1475,25.2835,12159.848485737,0
+PYZ.US,D,20100121,000000,25.2656,25.2656,24.4945,24.4945,6486.5289386499,0
+PYZ.US,D,20100122,000000,24.3456,24.5461,23.9249,23.9249,20450.15042426,0
+PYZ.US,D,20100125,000000,24.1105,24.2861,24.0072,24.0072,21091.044071142,0
+PYZ.US,D,20100126,000000,24.0072,24.2047,23.8555,23.9418,12800.742132619,0
+PYZ.US,D,20100127,000000,23.91,23.91,23.5121,23.8475,16643.080930673,0
+PYZ.US,D,20100128,000000,23.9507,24.0072,23.2481,23.3881,35102.027194179,0
+PYZ.US,D,20100129,000000,23.4515,23.6858,23.0288,23.0765,11383.923787467,0
+PYZ.US,D,20100201,000000,23.1846,23.4764,23.1846,23.4764,6694.1139877973,0
+PYZ.US,D,20100202,000000,23.6332,23.9348,23.6332,23.9001,7143.5456961456,0
+PYZ.US,D,20100203,000000,23.8912,23.8912,23.4764,23.6064,6661.8677665705,0
+PYZ.US,D,20100204,000000,23.0854,23.0854,22.743,22.743,13376.135642634,0
+PYZ.US,D,20100205,000000,22.7698,22.881,22.2945,22.872,29177.791738171,0
+PYZ.US,D,20100208,000000,22.9256,22.9861,22.6101,22.6101,2465.8282294355,0
+PYZ.US,D,20100209,000000,22.9335,22.9663,22.8452,22.9663,4274.6397013753,0
+PYZ.US,D,20100210,000000,22.9167,22.9167,22.5673,22.8124,54257.290297301,0
+PYZ.US,D,20100211,000000,22.7778,23.1429,22.7778,23.1429,13515.197471675,0
+PYZ.US,D,20100212,000000,22.8532,23.2938,22.7608,23.2938,9120.6421351127,0
+PYZ.US,D,20100216,000000,23.5646,23.8127,23.53,23.8049,6647.7600447838,0
+PYZ.US,D,20100217,000000,23.9586,24.0072,23.7771,23.9001,9459.2274579939,0
+PYZ.US,D,20100218,000000,23.7771,24.1343,23.7771,24.1105,23114.494453123,0
+PYZ.US,D,20100219,000000,24.04,24.3358,24.0232,24.2613,8545.2486250973,0
+PYZ.US,D,20100222,000000,24.1879,24.2613,24.1343,24.1611,8578.5025407374,0
+PYZ.US,D,20100223,000000,24.2325,24.2325,23.8049,23.8049,9718.2049222215,0
+PYZ.US,D,20100224,000000,23.8822,24.0072,23.8822,24.0072,4275.6473957887,0
+PYZ.US,D,20100225,000000,23.6858,24.0072,23.6858,23.9686,10523.352758478,0
+PYZ.US,D,20100226,000000,23.9974,24.0738,23.9001,24.0152,4603.1480801232,0
+PYZ.US,D,20100301,000000,24.3636,24.5809,24.3636,24.5809,17757.590951823,0
+PYZ.US,D,20100302,000000,24.7744,24.8637,24.7376,24.8012,4647.48663431,0
+PYZ.US,D,20100303,000000,24.9262,25.1862,24.9262,25.0046,12001.640462843,0
+PYZ.US,D,20100304,000000,25.087,25.087,24.9511,25.0046,2598.843891996,0
+PYZ.US,D,20100305,000000,25.2567,25.5394,25.2308,25.4928,3266.9452880384,0
+PYZ.US,D,20100308,000000,25.5117,25.61,25.4601,25.4839,7780.4085653746,0
+PYZ.US,D,20100309,000000,25.3797,25.6169,25.3479,25.468,3885.6696578273,0
+PYZ.US,D,20100310,000000,25.468,25.6893,25.4601,25.5394,6532.8828816634,0
+PYZ.US,D,20100311,000000,25.4055,25.5564,25.3966,25.5206,4413.7015304158,0
+PYZ.US,D,20100312,000000,25.733,25.8025,25.6804,25.8025,5654.1733532336,0
+PYZ.US,D,20100315,000000,25.7151,25.7151,25.5018,25.6804,13817.505795676,0
+PYZ.US,D,20100316,000000,26.0307,26.0307,25.8203,25.995,32854.868652437,0
+PYZ.US,D,20100317,000000,26.1191,26.4773,26.1191,26.372,18340.038322732,0
+PYZ.US,D,20100318,000000,26.4415,26.4415,26.1727,26.2053,6819.0680950511,0
+PYZ.US,D,20100319,000000,26.2302,26.2302,25.7866,25.8203,3687.1538583999,0
+PYZ.US,D,20100322,000000,25.5564,26.1727,25.5564,26.1727,6940.9991190649,0
+PYZ.US,D,20100323,000000,26.1459,26.4961,26.1459,26.4961,3685.1384695732,0
+PYZ.US,D,20100324,000000,26.3195,26.5388,26.3195,26.3384,2826.5828294101,0
+PYZ.US,D,20100325,000000,26.5567,26.6093,25.9186,25.9186,18339.030628319,0
+PYZ.US,D,20100326,000000,26.1191,26.248,25.8908,26.0486,9065.2189423792,0
+PYZ.US,D,20100329,000000,26.4415,26.4415,26.256,26.3462,11776.924608669,0
+PYZ.US,D,20100330,000000,26.4862,26.4862,26.248,26.39,3575.2997785195,0
+PYZ.US,D,20100331,000000,26.372,26.4683,26.1727,26.1727,6029.0356749949,0
+PYZ.US,D,20100401,000000,26.6906,26.6906,26.4961,26.5815,8182.478636296,0
+PYZ.US,D,20100405,000000,26.7928,27.1004,26.7928,27.1004,33823.262983655,0
+PYZ.US,D,20100406,000000,27.1968,27.2593,27.1968,27.2404,6108.6435336486,0
+PYZ.US,D,20100407,000000,27.2493,27.4051,27.0836,27.172,17847.275754611,0
+PYZ.US,D,20100408,000000,27.1282,27.2047,26.8821,27.1462,7111.2994749188,0
+PYZ.US,D,20100409,000000,27.1878,27.3377,27.1462,27.3377,11439.346980201,0
+PYZ.US,D,20100412,000000,27.3972,27.3972,27.2404,27.2761,6367.6209978762,0
+PYZ.US,D,20100413,000000,27.2851,27.2851,27.0766,27.2761,2532.3360607157,0
+PYZ.US,D,20100414,000000,27.4776,27.7892,27.4508,27.7892,4421.7630857225,0
+PYZ.US,D,20100415,000000,27.7713,27.943,27.7713,27.8904,31775.627935754,0
+PYZ.US,D,20100416,000000,27.8219,27.8716,27.292,27.423,10652.337643385,0
+PYZ.US,D,20100419,000000,27.3197,27.3903,26.9804,27.172,2219.9507925813,0
+PYZ.US,D,20100420,000000,27.5302,27.5302,27.4607,27.4607,25012.990727849,0
+PYZ.US,D,20100421,000000,27.6185,27.6264,27.4051,27.6006,5668.2810750203,0
+PYZ.US,D,20100422,000000,27.292,27.7535,27.292,27.7257,23494.395246951,0
+PYZ.US,D,20100423,000000,27.8814,28.3102,27.8814,28.3102,14052.298593984,0
+PYZ.US,D,20100426,000000,28.4977,28.5563,28.2675,28.2764,18211.053437825,0
+PYZ.US,D,20100427,000000,28.1445,28.1445,27.3903,27.4051,8920.1109468586,0
+PYZ.US,D,20100428,000000,27.5738,27.6979,27.4855,27.6006,11200.52340424,0
+PYZ.US,D,20100429,000000,27.8279,28.2844,27.8279,28.2119,4254.4858131086,0
+PYZ.US,D,20100430,000000,28.338,28.3985,27.4944,27.4944,8754.8490630714,0
+PYZ.US,D,20100503,000000,27.5917,27.7346,27.549,27.7167,4029.7699589344,0
+PYZ.US,D,20100504,000000,27.4508,27.4776,26.5041,26.6093,28060.258633781,0
+PYZ.US,D,20100505,000000,26.2659,26.6628,25.8561,26.248,10644.276088078,0
+PYZ.US,D,20100506,000000,26.0823,26.4148,22.9931,25.1396,31937.866736301,0
+PYZ.US,D,20100507,000000,25.0403,25.5832,24.3636,24.8012,53304.011382284,0
+PYZ.US,D,20100510,000000,26.5309,26.5309,25.9344,26.1002,5544.3346621799,0
+PYZ.US,D,20100511,000000,26.1895,26.5209,25.987,26.2659,17165.066636781,0
+PYZ.US,D,20100512,000000,26.3195,26.9367,26.3195,26.9279,14963.25434364,0
+PYZ.US,D,20100513,000000,27.0836,27.1104,26.6003,26.6093,10470.952648985,0
+PYZ.US,D,20100514,000000,26.4773,26.4773,25.6258,25.8987,8533.1562921373,0
+PYZ.US,D,20100517,000000,26.2302,26.2302,25.1862,25.8372,4265.5704516553,0
+PYZ.US,D,20100518,000000,26.3462,26.3462,25.3966,25.4234,4647.48663431,0
+PYZ.US,D,20100519,000000,25.0959,25.1534,24.5541,24.9183,28231.566684048,0
+PYZ.US,D,20100520,000000,24.3119,24.3288,23.7582,23.7671,31806.866462567,0
+PYZ.US,D,20100521,000000,23.3553,24.3884,23.2282,24.2941,63039.347109533,0
+PYZ.US,D,20100524,000000,24.3288,24.3636,23.9874,23.9874,5329.6957521391,0
+PYZ.US,D,20100525,000000,23.1181,24.0232,22.9573,24.0232,13528.297499048,0
+PYZ.US,D,20100526,000000,24.5907,24.5907,24.1263,24.1611,33333.523498772,0
+PYZ.US,D,20100527,000000,24.9351,25.3797,24.6712,25.3797,13137.312066674,0
+PYZ.US,D,20100528,000000,25.5206,25.5206,24.8458,25.1118,10764.191723265,0
+PYZ.US,D,20100601,000000,24.9262,24.9262,24.5461,24.5997,2708.6825830497,0
+PYZ.US,D,20100602,000000,24.1711,24.6355,24.1711,24.5621,5922.2200671812,0
+PYZ.US,D,20100603,000000,24.7466,24.7466,24.4509,24.5997,6904.7221201848,0
+PYZ.US,D,20100604,000000,24.2325,24.2941,23.5904,23.5904,4658.5712728567,0
+PYZ.US,D,20100607,000000,23.6262,23.651,23.0031,23.0031,4250.4550354552,0
+PYZ.US,D,20100608,000000,22.9861,23.2034,22.7698,23.1766,16353.872634045,0
+PYZ.US,D,20100609,000000,23.5904,23.8912,23.2214,23.2214,4960.8795968578,0
+PYZ.US,D,20100610,000000,23.6162,24.1979,23.6162,24.1979,4555.7864426963,0
+PYZ.US,D,20100611,000000,24.4509,24.6176,24.435,24.6176,2737.9057210365,0
+PYZ.US,D,20100614,000000,25.1614,25.2755,24.7297,24.7297,25345.529884251,0
+PYZ.US,D,20100615,000000,25.0602,25.4512,25.0602,25.4512,1425.8875948718,0
+PYZ.US,D,20100616,000000,25.2388,25.4928,25.2388,25.3113,9137.7729401394,0
+PYZ.US,D,20100617,000000,25.3966,25.3966,24.9421,25.2567,8397.1175463368,0
+PYZ.US,D,20100618,000000,25.2468,25.5117,25.2308,25.3629,7802.577842468,0
+PYZ.US,D,20100621,000000,25.7072,25.864,25.1952,25.3629,3721.4154684533,0
+PYZ.US,D,20100622,000000,25.3033,25.4234,24.829,24.8915,3700.2538857733,0
+PYZ.US,D,20100623,000000,24.829,24.829,24.2325,24.5461,4708.9559935235,0
+PYZ.US,D,20100624,000000,24.1105,24.2693,23.8822,23.9001,8909.0263083119,0
+PYZ.US,D,20100625,000000,23.8207,24.2147,23.8207,24.1979,4138.6009555748,0
+PYZ.US,D,20100628,000000,24.3199,24.3199,24.0311,24.1433,34334.164051216,0
+PYZ.US,D,20100629,000000,23.53,23.5478,23.0665,23.0665,20374.573343259,0
+PYZ.US,D,20100630,000000,23.14,23.4307,22.8333,22.8591,16345.811078739,0
+PYZ.US,D,20100701,000000,22.7608,22.9484,22.1446,22.6884,17529.85201441,0
+PYZ.US,D,20100702,000000,22.7331,22.743,22.3898,22.4344,7052.8531989453,0
+PYZ.US,D,20100706,000000,22.8899,23.134,22.3113,22.3113,6660.8600721572,0
+PYZ.US,D,20100707,000000,22.5207,23.1766,22.5207,23.1766,3164.160457878,0
+PYZ.US,D,20100708,000000,23.4843,23.8049,23.4764,23.7771,7149.5918626256,0
+PYZ.US,D,20100709,000000,24.0152,24.1879,24.0152,24.1879,4467.1093343227,0
+PYZ.US,D,20100712,000000,24.0738,24.0738,23.7869,23.9001,10994.95374392,0
+PYZ.US,D,20100713,000000,24.302,24.8111,24.302,24.8111,12860.196103006,0
+PYZ.US,D,20100714,000000,24.689,24.699,24.4429,24.5997,18237.253492572,0
+PYZ.US,D,20100715,000000,24.4697,24.5809,24.1611,24.3982,8148.2170262425,0
+PYZ.US,D,20100716,000000,23.9348,23.9686,23.6421,23.7046,9342.3349060468,0
+PYZ.US,D,20100719,000000,23.6768,23.7145,23.4417,23.6768,7535.5388229337,0
+PYZ.US,D,20100720,000000,23.7314,24.3119,23.7314,24.3119,4884.2948214442,0
+PYZ.US,D,20100721,000000,24.6176,24.699,24.1979,24.2772,7867.0702849215,0
+PYZ.US,D,20100722,000000,24.689,25.078,24.689,25.0602,1319.0719870581,0
+PYZ.US,D,20100723,000000,25.087,25.7151,25.087,25.7072,12961.973238753,0
+PYZ.US,D,20100726,000000,25.987,25.987,25.864,25.987,7349.1153564663,0
+PYZ.US,D,20100727,000000,25.9672,26.0118,25.8719,25.8987,19032.324384695,0
+PYZ.US,D,20100728,000000,25.8719,25.8719,25.5474,25.5474,2635.1208908761,0
+PYZ.US,D,20100729,000000,25.7777,25.8808,25.4145,25.5742,8740.7413412847,0
+PYZ.US,D,20100730,000000,25.2308,25.7687,25.2308,25.6893,56563.902809429,0
+PYZ.US,D,20100802,000000,26.2748,26.372,26.2748,26.372,2282.4278462082,0
+PYZ.US,D,20100803,000000,26.2222,26.2838,26.1459,26.2133,7537.5542117604,0
+PYZ.US,D,20100804,000000,26.2401,26.3462,26.0486,26.3195,135792.86836363,0
+PYZ.US,D,20100805,000000,26.0734,26.381,26.0734,26.2222,6383.7441084895,0
+PYZ.US,D,20100806,000000,26.1101,26.256,25.7935,26.0307,5138.2338136051,0
+PYZ.US,D,20100809,000000,26.1895,26.4148,26.1825,26.3552,5585.6501331267,0
+PYZ.US,D,20100810,000000,25.8808,26.256,25.8203,26.1975,11726.539888002,0
+PYZ.US,D,20100811,000000,25.4055,25.4055,25.087,25.087,4819.8023789906,0
+PYZ.US,D,20100812,000000,24.7376,25.2388,24.7376,25.0959,9132.7344680727,0
+PYZ.US,D,20100813,000000,24.9599,25.087,24.8994,24.8994,10168.644324984,0
+PYZ.US,D,20100816,000000,24.7644,25.1475,24.5541,25.0215,5891.9892347811,0
+PYZ.US,D,20100817,000000,25.3966,25.7935,25.3966,25.601,6531.8751872501,0
+PYZ.US,D,20100818,000000,25.4928,25.7251,25.4055,25.6437,2185.6891825278,0
+PYZ.US,D,20100819,000000,25.5018,25.5018,24.9262,24.9511,10293.598432237,0
+PYZ.US,D,20100820,000000,24.8726,24.8726,24.5997,24.8637,9156.9191339928,0
+PYZ.US,D,20100823,000000,24.9093,24.9093,24.6255,24.6444,17428.074878662,0
+PYZ.US,D,20100824,000000,24.1779,24.1879,24.0311,24.04,5290.395670019,0
+PYZ.US,D,20100825,000000,23.7046,24.2325,23.5578,24.1711,10139.421186996,0
+PYZ.US,D,20100826,000000,24.5997,24.5997,24.1711,24.1711,1965.004106007,0
+PYZ.US,D,20100827,000000,24.2425,24.7644,24.2425,24.7644,4487.2632225894,0
+PYZ.US,D,20100830,000000,24.8111,24.8111,24.3636,24.3636,10732.953196452,0
+PYZ.US,D,20100831,000000,24.5997,24.7218,24.425,24.6087,9064.2112479658,0
+PYZ.US,D,20100901,000000,25.477,25.5564,25.4512,25.5564,2798.3673858367,0
+PYZ.US,D,20100902,000000,25.5832,25.8293,25.5832,25.8293,3836.2926315738,0
+PYZ.US,D,20100903,000000,26.1101,26.1975,26.0208,26.1101,13648.213134235,0
+PYZ.US,D,20100907,000000,26.1547,26.1547,25.8293,25.8561,8402.1560184035,0
+PYZ.US,D,20100908,000000,25.8561,26.1895,25.8561,25.9592,28253.735961141,0
+PYZ.US,D,20100909,000000,26.2053,26.2053,25.8719,25.8908,9456.2043747539,0
+PYZ.US,D,20100910,000000,25.9504,26.1459,25.9504,26.1379,3923.9620455341,0
+PYZ.US,D,20100913,000000,26.2917,26.5735,26.2917,26.5656,8239.9172178562,0
+PYZ.US,D,20100914,000000,26.6529,26.6628,26.5735,26.6628,3004.9447405708,0
+PYZ.US,D,20100915,000000,26.4862,26.6192,26.248,26.5477,4088.216234908,0
+PYZ.US,D,20100916,000000,26.6807,26.7154,26.5388,26.6807,9063.2035535525,0
+PYZ.US,D,20100917,000000,26.7324,26.8028,26.5041,26.7402,18111.291690905,0
+PYZ.US,D,20100920,000000,26.8385,27.033,26.4505,27.0072,7932.5704217884,0
+PYZ.US,D,20100921,000000,26.8911,26.9715,26.7244,26.8385,86551.880855924,0
+PYZ.US,D,20100922,000000,27.0598,27.0598,26.7492,26.7829,72059.219803311,0
+PYZ.US,D,20100923,000000,26.4961,26.8643,26.4683,26.5209,21491.098753237,0
+PYZ.US,D,20100924,000000,26.7492,27.2761,26.7492,27.2493,73429.684205449,0
+PYZ.US,D,20100927,000000,27.3019,27.423,27.2206,27.2305,11622.747363428,0
+PYZ.US,D,20100928,000000,26.9804,27.5302,26.8484,27.5034,20246.596152766,0
+PYZ.US,D,20100929,000000,27.3625,27.5114,27.3019,27.3446,25767.753843439,0
+PYZ.US,D,20100930,000000,27.6354,27.6522,27.0151,27.3287,13133.281289021,0
+PYZ.US,D,20101001,000000,27.5391,27.5917,27.3535,27.5034,13853.782794557,0
+PYZ.US,D,20101004,000000,27.4607,27.4607,27.033,27.154,2494.0436730089,0
+PYZ.US,D,20101005,000000,27.549,28.0482,27.549,27.9876,11658.016667895,0
+PYZ.US,D,20101006,000000,28.1187,28.1275,27.952,28.0482,28126.766465061,0
+PYZ.US,D,20101007,000000,28.3102,28.3102,27.6979,27.934,8015.2013636821,0
+PYZ.US,D,20101008,000000,28.1861,28.4551,28.1603,28.4074,14593.430493945,0
+PYZ.US,D,20101011,000000,28.6804,28.6804,28.338,28.4074,5645.1041035136,0
+PYZ.US,D,20101012,000000,28.2675,28.5483,27.9708,28.5067,44284.138688506,0
+PYZ.US,D,20101013,000000,28.7438,28.9959,28.7349,28.978,19893.903108098,0
+PYZ.US,D,20101014,000000,28.854,28.9333,28.6099,28.6714,6675.9754883573,0
+PYZ.US,D,20101015,000000,29.0286,29.0286,28.5225,28.7349,8044.4245016688,0
+PYZ.US,D,20101018,000000,28.7756,28.8451,28.7518,28.8451,2897.1214383437,0
+PYZ.US,D,20101019,000000,28.2675,28.5225,28.0849,28.1861,27302.472434951,0
+PYZ.US,D,20101020,000000,28.2318,28.9523,28.2318,28.7915,17344.436242355,0
+PYZ.US,D,20101021,000000,29.0217,29.0386,28.5563,28.716,17629.61376133,0
+PYZ.US,D,20101022,000000,28.7349,28.7438,28.5414,28.6178,16284.341719525,0
+PYZ.US,D,20101025,000000,29.0842,29.243,28.7756,29.2331,5030.410511378,0
+PYZ.US,D,20101026,000000,28.8917,29.1298,28.8917,28.9523,2697.597944503,0
+PYZ.US,D,20101027,000000,28.8351,28.8739,28.5155,28.8173,26509.416931655,0
+PYZ.US,D,20101028,000000,29.1914,29.1914,28.7438,28.8093,12203.17934551,0
+PYZ.US,D,20101029,000000,28.722,29.119,28.7042,29.119,30371.909617976,0
+PYZ.US,D,20101101,000000,29.243,29.375,29.0286,29.0386,5597.7424660867,0
+PYZ.US,D,20101102,000000,29.375,29.4504,29.375,29.3839,3063.3910165443,0
+PYZ.US,D,20101103,000000,29.4872,29.4872,29.1298,29.3025,2819.5289685168,0
+PYZ.US,D,20101104,000000,29.6261,30.2423,29.6261,30.2066,13997.883095664,0
+PYZ.US,D,20101105,000000,30.2672,30.5469,30.2672,30.4617,38326.649316857,0
+PYZ.US,D,20101108,000000,30.3812,30.5043,30.2672,30.4885,12839.034520326,0
+PYZ.US,D,20101109,000000,30.5817,30.5916,29.9853,29.9853,4666.6328281634,0
+PYZ.US,D,20101110,000000,30.0557,30.2672,29.7143,30.1699,5132.1876471251,0
+PYZ.US,D,20101111,000000,29.9078,30.4001,29.9078,30.3465,23933.750011166,0
+PYZ.US,D,20101112,000000,30.0885,30.0885,29.6092,29.6965,30953.349294471,0
+PYZ.US,D,20101115,000000,29.8474,29.9684,29.6439,29.7401,9260.7116585665,0
+PYZ.US,D,20101116,000000,29.1576,29.1656,28.7915,28.8004,17109.643444048,0
+PYZ.US,D,20101117,000000,28.8917,29.1834,28.8917,28.9165,2458.7743685421,0
+PYZ.US,D,20101118,000000,29.4256,29.8394,29.4256,29.6439,3393.9147841188,0
+PYZ.US,D,20101119,000000,29.4256,29.8394,29.4256,29.8394,4094.262401388,0
+PYZ.US,D,20101122,000000,29.7055,30.0805,29.6092,30.0647,6891.6220928114,0
+PYZ.US,D,20101123,000000,29.7055,29.7055,29.3393,29.495,4084.1854572546,0
+PYZ.US,D,20101124,000000,29.882,30.15,29.882,30.15,6545.9829090368,0
+PYZ.US,D,20101126,000000,29.9942,29.9942,29.8652,29.9942,1872.29621998,0
+PYZ.US,D,20101129,000000,29.3115,29.9078,29.2589,29.9078,5525.1884683265,0
+PYZ.US,D,20101130,000000,29.635,29.8216,29.635,29.6787,2597.8361975826,0
+PYZ.US,D,20101201,000000,30.287,30.4169,30.0805,30.4001,9715.1818389815,0
+PYZ.US,D,20101202,000000,30.5916,30.7623,30.4259,30.7444,134372.01924082,0
+PYZ.US,D,20101203,000000,30.7078,30.9171,30.6452,30.8715,11676.155167335,0
+PYZ.US,D,20101206,000000,30.7692,30.9538,30.7623,30.8893,30000.070379455,0
+PYZ.US,D,20101207,000000,31.0768,31.2158,30.9449,30.9449,57756.005300407,0
+PYZ.US,D,20101208,000000,31.2863,31.2863,30.7078,30.8209,6255.7669179958,0
+PYZ.US,D,20101209,000000,31.2763,31.2763,30.7078,30.8545,4208.1318700951,0
+PYZ.US,D,20101210,000000,30.9072,31.1533,30.9072,31.0928,2282.4278462082,0
+PYZ.US,D,20101213,000000,31.3478,31.3478,31.1017,31.1017,9646.6586188746,0
+PYZ.US,D,20101214,000000,31.1384,31.3131,31.1017,31.1632,10450.798760718,0
+PYZ.US,D,20101215,000000,31.3399,31.3399,31.05,31.0928,4655.5481896167,0
+PYZ.US,D,20101216,000000,31.19,31.2247,30.8715,31.2247,44990.532472254,0
+PYZ.US,D,20101217,000000,30.7444,30.7534,30.4617,30.68,27966.54305334,0
+PYZ.US,D,20101220,000000,30.8467,30.9796,30.7166,30.8803,24205.827502767,0
+PYZ.US,D,20101221,000000,31.0164,31.1721,31.0164,31.1285,27187.595271831,0
+PYZ.US,D,20101222,000000,31.1116,31.2079,31.0252,31.067,5615.8809655268,0
+PYZ.US,D,20101223,000000,31.1384,31.1811,31.05,31.058,5066.6875102582,0
+PYZ.US,D,20101227,000000,31.058,31.2158,30.9261,31.058,6504.66743809,0
+PYZ.US,D,20101228,000000,31.2962,31.2962,31.05,31.058,9176.0653278462,0
+PYZ.US,D,20101229,000000,31.1384,31.2685,31.1384,31.2426,24448.681856381,0
+PYZ.US,D,20101230,000000,31.4172,31.4172,31.1999,31.2247,6853.3297051046,0
+PYZ.US,D,20101231,000000,31.1414,31.2655,31.0798,31.0978,6997.4300062117,0
+PYZ.US,D,20110103,000000,31.5413,31.7854,31.4946,31.5751,11766.847664535,0
+PYZ.US,D,20110104,000000,31.97,31.97,30.9638,31.2327,26473.139932775,0
+PYZ.US,D,20110105,000000,31.0164,31.4768,31.0164,31.453,110251.8457632,0
+PYZ.US,D,20110106,000000,31.4064,31.4858,31.2426,31.3637,26017.662057946,0
+PYZ.US,D,20110107,000000,31.4342,31.5334,31.0342,31.2595,8477.7330994037,0
+PYZ.US,D,20110110,000000,31.2525,31.4946,30.9171,31.4342,15514.463187736,0
+PYZ.US,D,20110111,000000,31.5145,31.6355,31.3557,31.5234,12403.710533764,0
+PYZ.US,D,20110112,000000,31.5919,31.9879,31.5919,31.8628,6840.2296777312,0
+PYZ.US,D,20110113,000000,31.9879,32.0503,31.7765,31.8628,17768.675590371,0
+PYZ.US,D,20110114,000000,31.6455,32.0415,31.6455,32.0147,13586.743775022,0
+PYZ.US,D,20110118,000000,32.0047,32.244,32.0047,32.234,12349.295035444,0
+PYZ.US,D,20110119,000000,31.9333,31.9333,31.4252,31.4858,6846.2758442112,0
+PYZ.US,D,20110120,000000,31.453,31.453,30.8209,30.9072,17908.745113824,0
+PYZ.US,D,20110121,000000,31.2685,31.3309,31.0074,31.067,10500.175786971,0
+PYZ.US,D,20110124,000000,31.1999,31.461,31.1533,31.3557,13300.558561634,0
+PYZ.US,D,20110125,000000,31.322,31.444,31.1632,31.444,38559.426726338,0
+PYZ.US,D,20110126,000000,31.6355,32.1546,31.6355,32.1099,20643.627751621,0
+PYZ.US,D,20110127,000000,31.9879,32.1625,31.97,32.0503,20668.820111954,0
+PYZ.US,D,20110128,000000,32.1099,32.1457,31.4252,31.4252,29170.737877278,0
+PYZ.US,D,20110131,000000,31.6365,31.9651,31.5681,31.832,13747.974881156,0
+PYZ.US,D,20110201,000000,32.2707,32.6716,32.2618,32.622,7545.615767067,0
+PYZ.US,D,20110202,000000,32.357,32.7172,32.357,32.3997,11166.261794187,0
+PYZ.US,D,20110203,000000,32.5476,32.5476,32.1714,32.5029,3827.2233818537,0
+PYZ.US,D,20110204,000000,32.629,32.629,32.3044,32.5565,16829.504397141,0
+PYZ.US,D,20110207,000000,32.8463,32.8731,32.5476,32.7689,21607.991305184,0
+PYZ.US,D,20110208,000000,32.7778,32.8899,32.6806,32.8899,15069.06225704,0
+PYZ.US,D,20110209,000000,32.7778,32.8215,32.5476,32.6894,18700.792922707,0
+PYZ.US,D,20110210,000000,32.6626,32.8552,32.1199,32.7351,14478.553330825,0
+PYZ.US,D,20110211,000000,32.8215,33.1291,32.8215,33.0586,8738.725952458,0
+PYZ.US,D,20110214,000000,33.3752,33.3752,33.0755,33.3385,14707.299962653,0
+PYZ.US,D,20110215,000000,33.2491,33.3017,33.0398,33.0755,26468.101460709,0
+PYZ.US,D,20110216,000000,33.4744,33.5846,33.3385,33.5469,18769.316142814,0
+PYZ.US,D,20110218,000000,33.8843,33.8843,33.5062,33.6203,28658.829115303,0
+PYZ.US,D,20110222,000000,32.9524,33.5925,32.4165,32.5208,74644.963667934,0
+PYZ.US,D,20110223,000000,32.4423,32.5208,31.6813,32.1099,19449.509871817,0
+PYZ.US,D,20110224,000000,32.3144,32.3144,31.6355,32.0315,19609.733283537,0
+PYZ.US,D,20110225,000000,32.366,32.6626,32.0693,32.6458,13619.997690663,0
+PYZ.US,D,20110228,000000,32.8513,33.0536,32.6666,32.8691,34441.987353443,0
+PYZ.US,D,20110301,000000,33.1787,33.1787,32.0047,32.1625,35249.150578526,0
+PYZ.US,D,20110302,000000,32.0503,32.3819,31.9412,32.1982,42984.212895301,0
+PYZ.US,D,20110303,000000,32.6388,33.1291,32.612,33.0666,11903.89410475,0
+PYZ.US,D,20110304,000000,32.9524,33.0666,32.5654,32.622,5003.2027622179,0
+PYZ.US,D,20110307,000000,33.0398,33.0834,32.1278,32.3144,23511.526051977,0
+PYZ.US,D,20110308,000000,32.1199,32.8641,32.1199,32.622,17696.12159261,0
+PYZ.US,D,20110309,000000,32.4077,32.5565,32.3044,32.4593,28821.06791585,0
+PYZ.US,D,20110310,000000,32.234,32.234,31.5334,31.6355,27783.142670113,0
+PYZ.US,D,20110311,000000,31.8281,31.8797,31.0768,31.836,28264.820599688,0
+PYZ.US,D,20110314,000000,32.0693,32.2072,31.8548,32.1099,14866.51567996,0
+PYZ.US,D,20110315,000000,31.1533,32.0226,31.1017,31.97,22854.509294482,0
+PYZ.US,D,20110316,000000,32.0047,32.0147,31.3131,31.5582,19803.210610897,0
+PYZ.US,D,20110317,000000,31.8916,32.1308,31.8043,31.8132,9543.8737887142,0
+PYZ.US,D,20110318,000000,32.3044,32.3997,32.0941,32.101,53859.251004033,0
+PYZ.US,D,20110321,000000,32.5654,32.8303,32.4841,32.8303,13958.583013543,0
+PYZ.US,D,20110322,000000,33.0666,33.0666,32.622,32.7441,26595.070956788,0
+PYZ.US,D,20110323,000000,32.6032,33.139,32.5476,33.0586,23386.571944724,0
+PYZ.US,D,20110324,000000,33.2115,33.4824,32.9792,33.2671,33570.331685907,0
+PYZ.US,D,20110325,000000,33.4556,33.8496,33.3662,33.5846,36303.198934877,0
+PYZ.US,D,20110328,000000,33.6977,33.7781,33.402,33.412,20347.365594099,0
+PYZ.US,D,20110329,000000,33.4556,33.7682,33.2928,33.7602,20305.042428739,0
+PYZ.US,D,20110330,000000,34.0579,34.2316,33.796,34.1622,82358.864402029,0
+PYZ.US,D,20110331,000000,34.2178,34.3675,34.191,34.2802,37930.625412416,0
+PYZ.US,D,20110401,000000,34.4777,34.6544,34.3368,34.4439,24852.767316129,0
+PYZ.US,D,20110404,000000,34.561,34.7933,34.561,34.7238,31523.70433242,0
+PYZ.US,D,20110405,000000,34.9422,35.1823,34.6186,35.0314,31059.157207871,0
+PYZ.US,D,20110406,000000,35.1465,35.4354,34.7337,34.8558,47796.961413398,0
+PYZ.US,D,20110407,000000,34.8915,35.085,34.6712,34.8013,49873.819599286,0
+PYZ.US,D,20110408,000000,35.085,35.085,34.4777,34.5849,17502.644265249,0
+PYZ.US,D,20110411,000000,34.3735,34.9114,34.0033,34.1036,20619.4430857,0
+PYZ.US,D,20110412,000000,33.7781,33.919,33.5379,33.5846,16333.718745778,0
+PYZ.US,D,20110413,000000,33.8128,33.9935,33.3832,33.6581,16482.857518952,0
+PYZ.US,D,20110414,000000,33.392,33.796,33.3385,33.7682,30481.748309029,0
+PYZ.US,D,20110415,000000,33.7414,34.1105,33.6819,34.0033,29845.893134214,0
+PYZ.US,D,20110418,000000,33.7682,33.7682,33.3385,33.6303,25053.298504383,0
+PYZ.US,D,20110419,000000,33.6581,33.925,33.6203,33.8764,12590.134000231,0
+PYZ.US,D,20110420,000000,34.4966,34.6375,34.3735,34.5234,27292.395490817,0
+PYZ.US,D,20110421,000000,34.706,35.0216,34.6544,35.0216,78868.21095423,0
+PYZ.US,D,20110425,000000,35.0126,35.3292,34.7516,34.9342,50313.1743635,0
+PYZ.US,D,20110426,000000,35.0761,35.5405,34.9114,35.4016,18634.285091427,0
+PYZ.US,D,20110427,000000,35.487,35.487,34.9342,35.4106,13947.498374997,0
+PYZ.US,D,20110428,000000,35.4522,35.5485,35.2617,35.4522,66603.562249505,0
+PYZ.US,D,20110429,000000,35.5465,35.749,35.4939,35.732,25751.630732826,0
+PYZ.US,D,20110502,000000,35.9087,35.9375,35.4016,35.487,28991.368271704,0
+PYZ.US,D,20110503,000000,35.3034,35.3292,34.5522,34.8013,15729.102097776,0
+PYZ.US,D,20110504,000000,34.8915,34.8915,33.9935,34.2504,30231.840094522,0
+PYZ.US,D,20110505,000000,33.8922,34.3735,33.8684,33.9765,32107.159397742,0
+PYZ.US,D,20110506,000000,34.6544,34.8459,34.2941,34.4271,15962.887201671,0
+PYZ.US,D,20110509,000000,34.4698,34.9253,34.4698,34.8459,13814.482712436,0
+PYZ.US,D,20110510,000000,35.1198,35.348,34.97,35.2885,13012.35795942,0
+PYZ.US,D,20110511,000000,35.2934,35.2934,34.4777,34.6544,33068.499868066,0
+PYZ.US,D,20110512,000000,34.5422,34.706,34.1105,34.578,24271.327639634,0
+PYZ.US,D,20110513,000000,34.6891,34.706,34.1364,34.2068,33228.723279786,0
+PYZ.US,D,20110516,000000,34.1185,34.5234,33.8764,33.9091,36664.961229265,0
+PYZ.US,D,20110517,000000,33.7781,33.8496,33.3296,33.5657,57563.535667459,0
+PYZ.US,D,20110518,000000,33.7146,34.3309,33.6729,34.3309,32070.882398862,0
+PYZ.US,D,20110519,000000,34.5948,34.6097,34.2792,34.4777,10993.946049506,0
+PYZ.US,D,20110520,000000,34.2872,34.4271,33.9349,34.2604,16897.019922834,0
+PYZ.US,D,20110523,000000,33.6649,33.6649,33.3662,33.4992,23402.695055337,0
+PYZ.US,D,20110524,000000,33.6481,33.7781,33.3385,33.6113,18018.583804878,0
+PYZ.US,D,20110525,000000,33.3385,34.0311,33.3385,33.9517,44168.253830972,0
+PYZ.US,D,20110526,000000,33.919,34.2604,33.8128,34.182,8591.6025681108,0
+PYZ.US,D,20110527,000000,34.5422,34.8201,34.5422,34.6375,25396.922299331,0
+PYZ.US,D,20110531,000000,35.0196,35.3024,34.6841,35.1089,16731.758039046,0
+PYZ.US,D,20110601,000000,35.0404,35.0582,34.1105,34.1105,12961.973238753,0
+PYZ.US,D,20110602,000000,34.2872,34.2872,33.6649,33.9845,25279.022052971,0
+PYZ.US,D,20110603,000000,33.6481,33.7334,33.2928,33.4368,21626.129804625,0
+PYZ.US,D,20110606,000000,33.3752,33.412,32.8989,32.9445,42062.172507098,0
+PYZ.US,D,20110607,000000,33.1172,33.4526,33.0458,33.1916,134872.84336426,0
+PYZ.US,D,20110608,000000,32.8939,33.0716,32.7302,32.8165,16283.334025111,0
+PYZ.US,D,20110609,000000,32.8939,33.4248,32.8939,33.2541,7613.1312927606,0
+PYZ.US,D,20110610,000000,33.143,33.2095,32.6845,32.7729,15966.917979324,0
+PYZ.US,D,20110613,000000,32.8393,33.0586,32.3819,32.5942,233022.27922328,0
+PYZ.US,D,20110614,000000,33.0983,33.3891,32.9207,33.273,9619.4508697145,0
+PYZ.US,D,20110615,000000,32.7034,33.0626,32.4355,32.5059,15717.009764816,0
+PYZ.US,D,20110616,000000,32.5426,32.616,31.6187,32.0961,65425.567480315,0
+PYZ.US,D,20110617,000000,32.3441,32.4453,32.0533,32.0961,14113.767953198,0
+PYZ.US,D,20110620,000000,32.1219,32.4533,32.1219,32.4116,7415.6231877466,0
+PYZ.US,D,20110621,000000,32.626,33.4168,32.626,33.3623,41938.226094257,0
+PYZ.US,D,20110622,000000,33.2273,33.6361,33.2273,33.3167,36512.79937285,0
+PYZ.US,D,20110623,000000,32.9762,33.3802,32.3848,33.3802,68879.943929233,0
+PYZ.US,D,20110624,000000,33.6273,33.6273,33.0716,33.2175,14711.330740306,0
+PYZ.US,D,20110627,000000,33.2641,33.5121,32.9832,33.3355,22029.207569959,0
+PYZ.US,D,20110628,000000,33.408,33.8476,33.399,33.8476,9764.558865235,0
+PYZ.US,D,20110629,000000,34.0748,34.2246,33.8476,34.1095,11898.855632683,0
+PYZ.US,D,20110630,000000,34.2178,34.4916,34.0669,34.4737,12147.756152777,0
+PYZ.US,D,20110701,000000,34.3825,35.0592,34.3825,34.9798,19060.539828268,0
+PYZ.US,D,20110705,000000,35.0771,35.0771,34.7853,35.0236,9686.9663954081,0
+PYZ.US,D,20110706,000000,34.971,35.1128,34.8379,35.0236,5491.9345526864,0
+PYZ.US,D,20110707,000000,35.3322,35.7112,35.3322,35.5881,43785.329953904,0
+PYZ.US,D,20110708,000000,35.1933,35.4542,34.9024,35.4462,16420.380465326,0
+PYZ.US,D,20110711,000000,35.1933,35.1933,34.6097,34.7238,9946.951554049,0
+PYZ.US,D,20110712,000000,34.7149,34.8657,34.5333,34.5522,12527.656946605,0
+PYZ.US,D,20110713,000000,34.7853,35.1843,34.7337,34.8023,25545.053378092,0
+PYZ.US,D,20110714,000000,34.8657,35.0592,34.3031,34.3825,71985.658111138,0
+PYZ.US,D,20110715,000000,34.5849,34.6276,34.4161,34.6276,12613.310971738,0
+PYZ.US,D,20110718,000000,34.5333,34.5849,34.0401,34.181,23086.279009549,0
+PYZ.US,D,20110719,000000,34.4519,34.9193,34.4519,34.8925,13447.681945982,0
+PYZ.US,D,20110720,000000,34.961,34.971,34.7605,34.9262,30096.809043134,0
+PYZ.US,D,20110721,000000,35.1475,35.4641,35.1475,35.4542,6804.9603732644,0
+PYZ.US,D,20110722,000000,35.3868,35.4224,35.1665,35.3322,16832.52748038,0
+PYZ.US,D,20110725,000000,34.8201,35.3401,34.8201,35.1665,38208.749070497,0
+PYZ.US,D,20110726,000000,35.0999,35.0999,34.7903,34.8617,12567.964723138,0
+PYZ.US,D,20110727,000000,34.6544,34.6544,33.917,33.9835,28917.80657953,0
+PYZ.US,D,20110728,000000,34.0233,34.4113,33.8218,33.8218,44864.570670587,0
+PYZ.US,D,20110729,000000,33.3534,33.8128,33.0348,33.6283,22498.793166574,0
+PYZ.US,D,20110801,000000,34.1354,34.2594,33.3355,33.5905,19066.585994749,0
+PYZ.US,D,20110802,000000,33.2988,33.4526,32.1189,32.1189,69225.583113008,0
+PYZ.US,D,20110803,000000,31.9988,32.104,30.9975,31.8648,42886.466537207,0
+PYZ.US,D,20110804,000000,31.2337,31.454,29.5378,29.5546,45627.395341483,0
+PYZ.US,D,20110805,000000,29.9654,30.1569,28.3638,29.2877,330890.56834097,0
+PYZ.US,D,20110808,000000,28.4094,28.6833,26.6876,26.7294,62798.508144745,0
+PYZ.US,D,20110809,000000,27.162,28.6744,27.0756,28.6744,34179.986805975,0
+PYZ.US,D,20110810,000000,28.1017,28.719,27.5391,27.5649,12187.056234897,0
+PYZ.US,D,20110811,000000,27.6096,29.2033,27.6096,29.1944,14238.722060451,0
+PYZ.US,D,20110812,000000,29.3978,29.6925,29.1239,29.492,8825.387672005,0
+PYZ.US,D,20110815,000000,29.898,30.1768,29.6836,30.1768,11390.97764836,0
+PYZ.US,D,20110816,000000,29.5546,30.0002,29.2975,29.5645,10148.490436717,0
+PYZ.US,D,20110817,000000,29.8354,30.0101,29.4544,29.492,25174.221833983,0
+PYZ.US,D,20110818,000000,28.6297,28.6297,27.548,27.7435,20459.21967398,0
+PYZ.US,D,20110819,000000,27.3714,28.0581,27.1262,27.1262,11638.870474042,0
+PYZ.US,D,20110822,000000,27.6791,27.7355,26.9159,26.9159,11467.562423774,0
+PYZ.US,D,20110823,000000,27.1262,27.9262,27.1262,27.9262,5058.6259549515,0
+PYZ.US,D,20110824,000000,27.934,28.4819,27.8726,28.4183,11656.001279068,0
+PYZ.US,D,20110825,000000,28.6297,28.6833,27.8994,27.9092,13152.427482874,0
+PYZ.US,D,20110826,000000,27.6621,28.6833,27.3615,28.6833,4539.6633320829,0
+PYZ.US,D,20110829,000000,29.0962,29.8354,28.728,29.8354,36724.415199651,0
+PYZ.US,D,20110830,000000,29.7193,30.1669,29.632,30.1331,9406.8273485004,0
+PYZ.US,D,20110831,000000,30.6542,30.6542,30.0051,30.1013,18397.476904292,0
+PYZ.US,D,20110901,000000,30.1857,30.5191,29.4395,29.4643,20254.657708073,0
+PYZ.US,D,20110902,000000,28.6595,28.9065,28.321,28.5185,2904.1752992371,0
+PYZ.US,D,20110906,000000,27.6254,28.1465,27.4409,28.1465,33143.069254652,0
+PYZ.US,D,20110907,000000,28.8242,29.2083,28.8242,29.2083,16059.625865351,0
+PYZ.US,D,20110908,000000,29.2241,29.2589,28.8609,29.0197,4003.5699041877,0
+PYZ.US,D,20110909,000000,28.4114,28.4114,27.7614,27.9004,11015.107632187,0
+PYZ.US,D,20110912,000000,27.4766,27.6185,27.0826,27.6185,7549.6465447204,0
+PYZ.US,D,20110913,000000,28.1613,28.2704,27.814,28.2704,2912.2368545438,0
+PYZ.US,D,20110914,000000,28.5453,29.0197,27.944,28.8242,3682.1153863332,0
+PYZ.US,D,20110915,000000,29.0614,29.2192,28.7786,29.1944,4679.7328555368,0
+PYZ.US,D,20110916,000000,29.4266,29.4782,29.0733,29.2757,2836.6597735435,0
+PYZ.US,D,20110919,000000,28.6585,28.8242,28.4025,28.8064,2800.3827746634,0
+PYZ.US,D,20110920,000000,28.7816,28.8709,28.1613,28.1792,8563.3871245374,0
+PYZ.US,D,20110921,000000,28.0769,28.0769,26.7512,26.7512,17506.675042903,0
+PYZ.US,D,20110922,000000,25.8441,25.8441,24.7307,25.207,44170.269219799,0
+PYZ.US,D,20110923,000000,24.8925,25.4978,24.8925,25.1614,13408.381863862,0
+PYZ.US,D,20110926,000000,25.4631,25.7301,24.7942,25.7301,21404.43703369,0
+PYZ.US,D,20110927,000000,26.4247,27.2821,26.4247,26.8851,7421.6693542266,0
+PYZ.US,D,20110928,000000,26.4693,26.7869,25.3757,25.4283,13012.35795942,0
+PYZ.US,D,20110929,000000,25.8978,25.8978,24.9797,25.3757,66338.538618798,0
+PYZ.US,D,20110930,000000,24.7694,25.1306,24.6107,24.6285,8357.8174642166,0
+PYZ.US,D,20111003,000000,24.5709,24.6166,23.2491,23.2491,69679.04559901,0
+PYZ.US,D,20111004,000000,22.9753,24.3864,22.4999,24.3864,331805.55486829,0
+PYZ.US,D,20111005,000000,24.2841,25.2973,24.2841,25.1991,44391.961990733,0
+PYZ.US,D,20111006,000000,25.1792,25.9752,24.9709,25.9324,44141.046081811,0
+PYZ.US,D,20111007,000000,26.1369,26.1369,25.1704,25.3757,71095.863944162,0
+PYZ.US,D,20111010,000000,25.9582,26.5329,25.9582,26.5329,8639.971899951,0
+PYZ.US,D,20111011,000000,26.3204,26.8524,26.3204,26.8425,9581.1584820077,0
+PYZ.US,D,20111012,000000,27.2821,27.547,27.1769,27.3357,10805.507194212,0
+PYZ.US,D,20111013,000000,27.0032,27.2563,26.6837,27.2563,12077.217543843,0
+PYZ.US,D,20111014,000000,27.547,27.944,27.4934,27.8458,3112.7680427978,0
+PYZ.US,D,20111017,000000,27.6781,27.6781,26.8325,26.8603,8285.2634664564,0
+PYZ.US,D,20111018,000000,26.7194,27.6254,26.4971,27.6254,4777.4792136305,0
+PYZ.US,D,20111019,000000,27.3417,27.5728,26.7512,26.7512,4863.1332387641,0
+PYZ.US,D,20111020,000000,26.391,26.7254,26.3016,26.7254,2331.8048724617,0
+PYZ.US,D,20111021,000000,27.2563,27.5996,27.2563,27.5996,5263.1879208589,0
+PYZ.US,D,20111024,000000,27.8547,28.5871,27.8547,28.5771,7220.1304715592,0
+PYZ.US,D,20111025,000000,28.4114,28.4114,27.8378,27.8378,5821.4506258475,0
+PYZ.US,D,20111026,000000,28.1305,28.3142,27.6254,28.3142,5667.273380607,0
+PYZ.US,D,20111027,000000,29.3393,30.5281,29.3393,30.1311,34208.202249549,0
+PYZ.US,D,20111028,000000,30.0697,30.6264,30.0697,30.3168,23201.156172669,0
+PYZ.US,D,20111031,000000,29.5883,29.6032,29.0177,29.0177,16379.064994378,0
+PYZ.US,D,20111101,000000,27.6781,28.5017,27.6443,27.9966,9170.0191613662,0
+PYZ.US,D,20111102,000000,28.6496,29.0564,28.6238,28.6238,1942.8348289136,0
+PYZ.US,D,20111103,000000,29.3571,29.7809,29.111,29.7243,1599.2110339657,0
+PYZ.US,D,20111104,000000,29.4147,29.8572,29.1686,29.6598,3562.1997511461,0
+PYZ.US,D,20111107,000000,29.7332,29.7709,29.2837,29.6985,33469.562244573,0
+PYZ.US,D,20111108,000000,29.8414,30.0081,29.2837,30.0081,48997.125459683,0
+PYZ.US,D,20111109,000000,29.111,29.1834,28.3747,28.4749,17805.960283664,0
+PYZ.US,D,20111110,000000,28.9592,29.0465,28.4749,28.7042,25843.33092444,0
+PYZ.US,D,20111111,000000,29.1468,29.7173,29.1468,29.6111,12999.257932047,0
+PYZ.US,D,20111114,000000,29.4444,29.5685,29.1745,29.3661,45484.30273479,0
+PYZ.US,D,20111115,000000,29.4355,29.6539,28.9661,29.6111,43004.366783568,0
+PYZ.US,D,20111116,000000,28.985,29.5606,28.985,29.243,41488.794385909,0
+PYZ.US,D,20111117,000000,28.8887,28.9403,27.8378,27.8378,29486.146228653,0
+PYZ.US,D,20111118,000000,28.0681,28.3142,27.8814,28.0313,25473.507074744,0
+PYZ.US,D,20111121,000000,27.4409,27.555,27.1242,27.4409,44994.563249908,0
+PYZ.US,D,20111122,000000,27.4409,27.4766,27.1422,27.4488,1486.349259672,0
+PYZ.US,D,20111123,000000,26.7194,26.8058,26.3016,26.373,36463.422346597,0
+PYZ.US,D,20111125,000000,26.1191,26.4693,26.0476,26.0476,11495.777867348,0
+PYZ.US,D,20111128,000000,26.9595,27.3089,26.8603,26.8851,21809.530187852,0
+PYZ.US,D,20111129,000000,27.169,27.3257,27.0727,27.0727,14679.084519079,0
+PYZ.US,D,20111130,000000,28.4709,28.6814,28.4709,28.6814,28287.997571195,0
+PYZ.US,D,20111201,000000,28.8143,29.1914,28.597,28.7488,8727.6413139113,0
+PYZ.US,D,20111202,000000,29.1408,29.2361,28.6952,28.6952,21030.582406342,0
+PYZ.US,D,20111205,000000,29.2489,29.3115,28.9761,28.9761,5561.4654672066,0
+PYZ.US,D,20111206,000000,28.9423,29.2361,28.7042,29.104,4035.8161254145,0
+PYZ.US,D,20111207,000000,28.6238,28.853,28.6059,28.7984,3893.731213134,0
+PYZ.US,D,20111208,000000,28.7587,28.7587,28.0661,28.1275,2468.8513126755,0
+PYZ.US,D,20111209,000000,27.9062,28.7825,27.6651,28.7746,8953.3648624988,0
+PYZ.US,D,20111212,000000,28.3498,28.3498,27.814,28.0313,8365.8790195233,0
+PYZ.US,D,20111213,000000,28.0283,28.4203,27.3982,27.425,2499.0821450756,0
+PYZ.US,D,20111214,000000,27.1868,27.3287,26.8693,27.0221,4502.3786387895,0
+PYZ.US,D,20111215,000000,27.3605,27.3605,27.0201,27.2364,3371.7455070254,0
+PYZ.US,D,20111216,000000,27.9062,27.9062,27.4161,27.551,13114.135095167,0
+PYZ.US,D,20111219,000000,27.683,27.7852,27.2761,27.3119,3445.307199199,0
+PYZ.US,D,20111220,000000,27.4786,28.1603,27.4786,28.1524,7101.2225307855,0
+PYZ.US,D,20111221,000000,28.1951,28.2417,27.8428,28.1951,9517.6737339674,0
+PYZ.US,D,20111222,000000,28.3638,28.6059,28.3032,28.4669,7241.2920542393,0
+PYZ.US,D,20111223,000000,28.4749,28.6317,28.4749,28.6059,1616.3418389925,0
+PYZ.US,D,20111227,000000,28.4491,28.7488,28.4491,28.6674,19241.924822669,0
+PYZ.US,D,20111228,000000,28.34,28.3935,27.9062,27.941,5684.4041856337,0
+PYZ.US,D,20111229,000000,28.1693,28.3122,28.1693,28.3122,4742.2099091637,0
+PYZ.US,D,20111230,000000,28.2596,28.4312,28.2596,28.3945,10124.305770796,0
+PYZ.US,D,20120103,000000,28.978,29.2867,28.978,29.2867,6938.9837302382,0
+PYZ.US,D,20120104,000000,29.0762,29.4395,29.0762,29.4395,3060.3679333043,0
+PYZ.US,D,20120105,000000,29.2192,29.5387,29.0584,29.4742,177393.51682942,0
+PYZ.US,D,20120106,000000,29.6072,29.6777,29.5466,29.6072,2306.6125121283,0
+PYZ.US,D,20120109,000000,29.6251,29.6955,29.5655,29.6151,3141.9911807846,0
+PYZ.US,D,20120110,000000,30.1828,30.4071,30.1828,30.3872,5284.3495035389,0
+PYZ.US,D,20120111,000000,30.4507,30.4597,30.4507,30.4597,450.43940276161,0
+PYZ.US,D,20120112,000000,30.5718,31.0014,30.4953,31.0014,79998.844085994,0
+PYZ.US,D,20120113,000000,30.672,30.8397,30.4695,30.8229,22444.377668254,0
+PYZ.US,D,20120117,000000,31.1493,31.3796,30.8833,30.929,45950.865248165,0
+PYZ.US,D,20120118,000000,30.9201,31.4153,30.9201,31.3706,5434.4959711261,0
+PYZ.US,D,20120119,000000,31.5502,31.5582,31.2565,31.4848,6835.1912056645,0
+PYZ.US,D,20120120,000000,31.5413,31.5929,31.443,31.583,7224.1612492126,0
+PYZ.US,D,20120123,000000,31.6098,31.7527,31.2833,31.6733,18096.176274705,0
+PYZ.US,D,20120124,000000,31.4946,31.7348,31.4946,31.6991,9117.6190518727,0
+PYZ.US,D,20120125,000000,31.6465,32.3134,31.5334,32.2945,12620.364832632,0
+PYZ.US,D,20120126,000000,32.5962,32.5962,32.0007,32.0007,13381.174114701,0
+PYZ.US,D,20120127,000000,32.232,32.7302,32.232,32.7302,15273.624222948,0
+PYZ.US,D,20120130,000000,32.4513,32.5674,32.1784,32.5674,11899.863327096,0
+PYZ.US,D,20120131,000000,32.8065,32.8591,32.2717,32.5367,3814.1233544803,0
+PYZ.US,D,20120201,000000,32.9683,33.3574,32.9683,33.2671,18087.107024984,0
+PYZ.US,D,20120202,000000,33.3484,33.533,33.1777,33.1777,12884.380768927,0
+PYZ.US,D,20120203,000000,33.6243,33.8654,33.5965,33.7027,15158.747059828,0
+PYZ.US,D,20120206,000000,33.6858,33.7295,33.4675,33.6689,10632.183755119,0
+PYZ.US,D,20120207,000000,33.6858,33.793,33.5965,33.6858,14154.075729731,0
+PYZ.US,D,20120208,000000,33.793,33.9765,33.4675,33.7295,7122.3841134655,0
+PYZ.US,D,20120209,000000,34.1036,34.1036,33.4576,33.6065,32850.837874784,0
+PYZ.US,D,20120210,000000,33.2403,33.2928,32.8075,33.021,140673.13240743,0
+PYZ.US,D,20120213,000000,33.6065,33.6065,33.1529,33.2581,32885.099484837,0
+PYZ.US,D,20120214,000000,33.3852,33.3852,32.7024,32.9594,33498.78538256,0
+PYZ.US,D,20120215,000000,32.9505,33.138,32.748,32.8007,4997.1565957379,0
+PYZ.US,D,20120216,000000,32.9038,33.4675,32.3481,33.4675,43813.545397477,0
+PYZ.US,D,20120217,000000,33.394,33.5092,33.3305,33.5092,3296.1684260251,0
+PYZ.US,D,20120221,000000,33.802,33.8288,33.413,33.413,8648.0334552577,0
+PYZ.US,D,20120222,000000,33.5509,33.5509,33.3216,33.5012,3041.2217394509,0
+PYZ.US,D,20120223,000000,33.3027,33.661,33.3027,33.6065,6360.5671369828,0
+PYZ.US,D,20120224,000000,33.661,33.6937,33.4675,33.5241,6789.8449570643,0
+PYZ.US,D,20120227,000000,33.2581,33.7116,33.2403,33.6689,11675.147472922,0
+PYZ.US,D,20120228,000000,33.7195,33.9498,33.4933,33.802,96460.540022265,0
+PYZ.US,D,20120229,000000,33.8872,34.0391,33.2423,33.2423,37924.579245936,0
+PYZ.US,D,20120301,000000,33.661,33.7464,33.413,33.6153,22312.369700106,0
+PYZ.US,D,20120302,000000,33.6917,33.8178,33.1737,33.3087,12592.149389059,0
+PYZ.US,D,20120305,000000,33.1599,33.1599,32.5496,32.748,9723.2433942882,0
+PYZ.US,D,20120306,000000,32.2726,32.2726,31.8082,31.8768,14424.137832505,0
+PYZ.US,D,20120307,000000,32.0137,32.2985,31.8768,32.1992,43510.229379063,0
+PYZ.US,D,20120308,000000,32.5614,32.883,32.3947,32.8741,35397.281657287,0
+PYZ.US,D,20120309,000000,32.8989,33.3643,32.8989,33.0516,3767.7694114668,0
+PYZ.US,D,20120312,000000,33.021,33.2045,32.8353,32.8701,19096.816827149,0
+PYZ.US,D,20120313,000000,33.2005,33.5211,33.1648,33.5211,8805.2337837382,0
+PYZ.US,D,20120314,000000,33.6123,33.6123,33.2363,33.2363,4706.9406046969,0
+PYZ.US,D,20120315,000000,33.5012,33.6531,33.4198,33.5965,7831.8009804547,0
+PYZ.US,D,20120316,000000,33.7632,33.7722,33.5757,33.6313,4196.039537135,0
+PYZ.US,D,20120319,000000,33.8456,34.2158,33.8088,33.9567,12568.972417552,0
+PYZ.US,D,20120320,000000,33.5855,33.6401,33.4,33.4903,9895.5591389688,0
+PYZ.US,D,20120321,000000,33.6501,33.7265,33.4903,33.529,8055.5091402155,0
+PYZ.US,D,20120322,000000,33.5141,33.5141,32.8393,32.9465,7323.9229961329,0
+PYZ.US,D,20120323,000000,32.9802,33.5757,32.8215,33.4268,6173.1359761021,0
+PYZ.US,D,20120326,000000,33.9746,34.0391,33.8535,34.0391,30469.655976069,0
+PYZ.US,D,20120327,000000,34.0738,34.3388,33.9815,33.9815,19767.941306431,0
+PYZ.US,D,20120328,000000,34.2158,34.2158,33.3643,33.6213,7670.5698743208,0
+PYZ.US,D,20120329,000000,33.5757,33.782,33.2273,33.782,7513.3695458403,0
+PYZ.US,D,20120330,000000,33.9071,34.1304,33.6749,33.792,16006.218061444,0
+PYZ.US,D,20120402,000000,34.0003,34.4727,33.9567,34.2703,21556.598890104,0
+PYZ.US,D,20120403,000000,34.4291,34.4291,34.0103,34.1175,8169.3786089226,0
+PYZ.US,D,20120404,000000,33.6501,33.782,33.5211,33.6749,6747.5217917042,0
+PYZ.US,D,20120405,000000,33.8813,33.8813,33.4446,33.4546,4488.2709170028,0
+PYZ.US,D,20120409,000000,32.8909,33.1737,32.8741,33.0438,17807.97567249,0
+PYZ.US,D,20120410,000000,33.008,33.008,32.1635,32.2171,71248.025800575,0
+PYZ.US,D,20120411,000000,32.7679,32.8909,32.6538,32.6974,8492.8485156038,0
+PYZ.US,D,20120412,000000,32.8215,33.8258,32.8215,33.6917,23772.518905032,0
+PYZ.US,D,20120413,000000,33.529,33.529,33.3176,33.3812,28637.667532622,0
+PYZ.US,D,20120416,000000,33.4446,33.5657,33.0874,33.3276,41459.571247922,0
+PYZ.US,D,20120417,000000,33.6401,34.1086,33.6401,33.782,12944.842433727,0
+PYZ.US,D,20120418,000000,33.791,33.8178,33.4982,33.5578,12094.34834887,0
+PYZ.US,D,20120419,000000,33.7632,33.7632,33.2363,33.3812,8470.6792385104,0
+PYZ.US,D,20120420,000000,33.6313,33.8178,33.5479,33.6035,20315.119372873,0
+PYZ.US,D,20120423,000000,33.3355,33.3355,32.6538,33.0248,10199.882851796,0
+PYZ.US,D,20120424,000000,32.9366,33.2641,32.9267,33.1152,8061.5553066956,0
+PYZ.US,D,20120425,000000,33.5379,33.9061,33.5379,33.9061,8320.5327709232,0
+PYZ.US,D,20120426,000000,33.659,34.0937,33.659,33.9815,7022.6223665452,0
+PYZ.US,D,20120427,000000,34.1175,34.3567,33.9657,34.3388,36976.338802985,0
+PYZ.US,D,20120430,000000,34.2753,34.2922,33.8892,33.916,25228.637332304,0
+PYZ.US,D,20120501,000000,34.1175,34.694,33.914,33.914,122576.95613272,0
+PYZ.US,D,20120502,000000,33.5062,33.8535,33.5062,33.8456,10316.775403744,0
+PYZ.US,D,20120503,000000,33.9061,33.9309,33.41,33.4982,47513.799283251,0
+PYZ.US,D,20120504,000000,33.391,33.391,32.6974,32.7778,17702.16775909,0
+PYZ.US,D,20120507,000000,32.5714,32.8552,32.5714,32.7431,5994.7740649415,0
+PYZ.US,D,20120508,000000,32.5168,32.7163,32.0683,32.7163,10790.391778012,0
+PYZ.US,D,20120509,000000,32.2448,32.5714,31.9045,32.5614,4272.6243125486,0
+PYZ.US,D,20120510,000000,32.6438,32.7341,32.4463,32.4463,64331.211347431,0
+PYZ.US,D,20120511,000000,32.4365,32.5714,32.3342,32.3342,1800.7499166331,0
+PYZ.US,D,20120514,000000,31.8768,32.0305,31.7457,31.7814,27618.888480739,0
+PYZ.US,D,20120515,000000,31.6197,31.8598,31.2843,31.4162,10595.906756238,0
+PYZ.US,D,20120516,000000,31.6287,31.6753,30.8833,30.8833,32639.222047984,0
+PYZ.US,D,20120517,000000,30.4855,30.7444,29.9238,29.9843,26328.031937254,0
+PYZ.US,D,20120518,000000,30.1718,30.1996,29.109,29.6032,13067.781152154,0
+PYZ.US,D,20120521,000000,29.6469,30.6542,29.6469,30.6264,40537.530859719,0
+PYZ.US,D,20120522,000000,30.6978,30.8565,29.7997,30.3406,5411.3189996194,0
+PYZ.US,D,20120523,000000,30.0895,30.7881,29.8364,30.7881,14170.198840344,0
+PYZ.US,D,20120524,000000,30.7881,30.9003,30.5539,30.9003,108222.34921473,0
+PYZ.US,D,20120525,000000,30.9479,30.9479,30.7881,30.8645,5164.4338683518,0
+PYZ.US,D,20120529,000000,31.0808,31.5592,31.0808,31.444,8015.2013636821,0
+PYZ.US,D,20120530,000000,31.0978,31.0978,30.7623,30.8129,10177.713574703,0
+PYZ.US,D,20120531,000000,30.7593,30.7593,30.1828,30.5688,8777.0183401648,0
+PYZ.US,D,20120601,000000,30.0389,30.0389,29.5854,29.5854,4350.2167823756,0
+PYZ.US,D,20120604,000000,29.2321,29.3571,28.8857,29.3571,35834.621032676,0
+PYZ.US,D,20120605,000000,29.5496,29.7075,29.3988,29.6727,4651.5174119633,0
+PYZ.US,D,20120606,000000,30.3872,30.4695,30.3594,30.4695,3467.4764762924,0
+PYZ.US,D,20120607,000000,30.9509,30.9955,30.5916,30.6006,2826.5828294101,0
+PYZ.US,D,20120608,000000,30.5281,30.8675,30.1431,30.8327,4368.3552818157,0
+PYZ.US,D,20120611,000000,31.1969,31.1969,30.28,30.289,6052.2126465017,0
+PYZ.US,D,20120612,000000,30.2532,30.5648,30.1083,30.5559,10447.775677478,0
+PYZ.US,D,20120613,000000,30.546,30.546,30.0895,30.0895,4787.5561577638,0
+PYZ.US,D,20120614,000000,30.2185,30.3217,30.0399,30.0745,2745.9672763432,0
+PYZ.US,D,20120615,000000,30.4071,30.5817,30.2462,30.5728,8016.2090580954,0
+PYZ.US,D,20120618,000000,30.1183,30.6284,30.1183,30.5201,6390.7979693829,0
+PYZ.US,D,20120619,000000,30.9776,31.6267,30.9776,31.5393,4703.9175214569,0
+PYZ.US,D,20120620,000000,31.4222,31.4748,31.2903,31.3766,3679.0923030932,0
+PYZ.US,D,20120621,000000,31.0928,31.0928,30.281,30.281,773.90930944277,0
+PYZ.US,D,20120622,000000,30.3773,30.546,30.3148,30.546,3158.114291398,0
+PYZ.US,D,20120625,000000,30.0121,30.0647,29.9327,30.0647,4416.7246136558,0
+PYZ.US,D,20120626,000000,30.1431,30.4695,30.021,30.3148,6093.5281174485,0
+PYZ.US,D,20120627,000000,30.3773,30.666,30.3773,30.5728,2322.7356227417,0
+PYZ.US,D,20120628,000000,30.4329,30.4785,30.1183,30.2374,5978.6509543281,0
+PYZ.US,D,20120629,000000,31.4371,31.7239,31.2407,31.6793,5798.2736543408,0
+PYZ.US,D,20120702,000000,31.2455,31.6465,31.2455,31.5492,31810.897240221,0
+PYZ.US,D,20120703,000000,31.7348,32.3084,31.7348,32.2896,3197.4143735181,0
+PYZ.US,D,20120705,000000,32.2448,32.491,32.0583,32.491,2647.2132238362,0
+PYZ.US,D,20120706,000000,32.0127,32.0127,31.7974,31.8936,17412.959462462,0
+PYZ.US,D,20120709,000000,31.6833,31.7696,31.5671,31.6921,5020.3335672447,0
+PYZ.US,D,20120710,000000,31.9769,31.9769,31.192,31.192,2871.9290780103,0
+PYZ.US,D,20120711,000000,31.3438,31.3508,30.8863,31.1384,3083.5449048111,0
+PYZ.US,D,20120712,000000,30.8327,31.1831,30.5281,31.1642,3776.8386611869,0
+PYZ.US,D,20120713,000000,31.1741,31.7348,31.1741,31.7348,2054.688908794,0
+PYZ.US,D,20120716,000000,31.8588,31.8588,31.4748,31.5919,674.14756252242,0
+PYZ.US,D,20120717,000000,31.5919,31.8846,31.5919,31.8758,1992.2118551671,0
+PYZ.US,D,20120718,000000,31.8033,32.1972,31.7934,32.0465,5702.5426850738,0
+PYZ.US,D,20120719,000000,32.3441,32.4047,32.3441,32.4047,608.64742565552,0
+PYZ.US,D,20120720,000000,32.0493,32.0493,31.9035,31.9392,3885.6696578273,0
+PYZ.US,D,20120723,000000,31.0928,31.3438,31.0252,31.3438,6098.5665895152,0
+PYZ.US,D,20120724,000000,31.0968,31.2407,30.5757,30.5757,3129.8988478246,0
+PYZ.US,D,20120725,000000,30.8497,30.9697,30.5559,30.6006,5997.7971481815,0
+PYZ.US,D,20120726,000000,31.1027,31.1444,30.7911,30.9866,4527.5709991229,0
+PYZ.US,D,20120727,000000,31.0928,31.7974,31.0928,31.7269,3511.8150304793,0
+PYZ.US,D,20120730,000000,31.7437,31.7626,31.5919,31.708,7412.6001045066,0
+PYZ.US,D,20120731,000000,31.7051,31.8122,31.5879,31.6891,13630.074634796,0
+PYZ.US,D,20120801,000000,31.7437,31.9303,31.4748,31.4926,48089.192793266,0
+PYZ.US,D,20120802,000000,31.582,31.582,31.0154,31.2713,2998.8985740908,0
+PYZ.US,D,20120803,000000,31.6019,32.1546,31.6019,32.0493,5828.5044867409,0
+PYZ.US,D,20120806,000000,32.236,32.4741,32.236,32.3174,2412.4204255286,0
+PYZ.US,D,20120807,000000,32.8691,32.8691,32.7004,32.7182,4980.0257907112,0
+PYZ.US,D,20120808,000000,32.6558,32.8155,32.6388,32.7282,3502.7457807592,0
+PYZ.US,D,20120809,000000,32.6816,33.003,32.6816,32.9306,23324.094891097,0
+PYZ.US,D,20120810,000000,32.8075,32.8869,32.4295,32.8343,4239.3703969085,0
+PYZ.US,D,20120813,000000,32.8155,32.8155,32.4295,32.7093,1082.2637999239,0
+PYZ.US,D,20120814,000000,32.7807,32.7807,32.6468,32.6636,3376.7839790921,0
+PYZ.US,D,20120815,000000,32.6816,32.8423,32.6816,32.8155,836.38636306966,0
+PYZ.US,D,20120816,000000,33.0298,33.3335,33.0298,33.27,3989.462182401,0
+PYZ.US,D,20120817,000000,33.3881,33.5915,33.3603,33.5121,5899.0430956745,0
+PYZ.US,D,20120820,000000,33.6203,33.6203,33.27,33.397,8268.1326614296,0
+PYZ.US,D,20120821,000000,33.8248,33.8248,33.3603,33.3603,2908.2060768904,0
+PYZ.US,D,20120822,000000,33.4416,33.4516,33.0745,33.4416,15542.678631309,0
+PYZ.US,D,20120823,000000,33.0834,33.27,32.9028,32.9683,3099.6680154244,0
+PYZ.US,D,20120824,000000,32.8075,33.0566,32.6816,32.8503,2337.8510389417,0
+PYZ.US,D,20120827,000000,32.9683,32.9683,32.5833,32.756,5427.4421102328,0
+PYZ.US,D,20120828,000000,32.8869,33.0298,32.7182,32.7182,6913.7913699048,0
+PYZ.US,D,20120829,000000,32.8939,32.9772,32.6726,32.8869,3837.3003259871,0
+PYZ.US,D,20120830,000000,32.5456,32.6388,32.4741,32.5456,2760.0749981299,0
+PYZ.US,D,20120831,000000,32.6458,32.9306,32.6378,32.8413,2228.012347888,0
+PYZ.US,D,20120904,000000,32.8155,32.9852,32.489,32.9594,6857.3604827579,0
+PYZ.US,D,20120905,000000,32.9207,33.0298,32.9028,33.0298,2949.5215478372,0
+PYZ.US,D,20120906,000000,33.2333,33.7543,33.2333,33.6313,1973.0656613137,0
+PYZ.US,D,20120907,000000,34.0967,34.2564,34.0867,34.175,3893.731213134,0
+PYZ.US,D,20120910,000000,34.2892,34.4747,34.2892,34.3775,2408.3896478753,0
+PYZ.US,D,20120911,000000,34.3249,34.5502,34.1026,34.2971,5531.2346348065,0
+PYZ.US,D,20120912,000000,34.4221,34.5214,34.307,34.4043,22157.184760453,0
+PYZ.US,D,20120913,000000,34.4936,35.2805,34.2624,35.1645,7505.3079905336,0
+PYZ.US,D,20120914,000000,35.3292,35.876,35.3292,35.4294,17774.72175685,0
+PYZ.US,D,20120917,000000,35.7251,35.7251,34.9302,34.9302,14449.330192838,0
+PYZ.US,D,20120918,000000,34.9898,35.0146,34.562,34.8727,5702.5426850738,0
+PYZ.US,D,20120919,000000,34.9114,35.1505,34.9015,35.087,17768.675590371,0
+PYZ.US,D,20120920,000000,34.5154,34.9114,34.5154,34.8816,8283.2480776297,0
+PYZ.US,D,20120921,000000,35.0146,35.3391,34.961,34.9988,3638.7845265597,0
+PYZ.US,D,20120924,000000,34.5878,34.7813,34.4519,34.7109,3073.4679606777,0
+PYZ.US,D,20120925,000000,34.9015,34.9015,34.7655,34.7655,1586.1110065924,0
+PYZ.US,D,20120926,000000,34.4519,34.4519,33.4426,34.0223,5398.218972246,0
+PYZ.US,D,20120927,000000,34.0778,34.3903,33.9935,34.2832,23094.340564856,0
+PYZ.US,D,20120928,000000,34.1383,34.2386,33.9517,34.177,6011.9048699682,0
+PYZ.US,D,20121001,000000,34.2266,34.4777,34.2266,34.2266,2995.8754908507,0
+PYZ.US,D,20121002,000000,34.1462,34.1462,33.9845,33.9935,952.27122060341,0
+PYZ.US,D,20121003,000000,34.1462,34.2564,33.8724,34.0321,6066.3203682884,0
+PYZ.US,D,20121004,000000,34.1562,34.3348,33.8654,34.3348,32938.507288745,0
+PYZ.US,D,20121005,000000,34.5442,34.7575,34.3993,34.5075,4981.0334851245,0
+PYZ.US,D,20121008,000000,34.3279,34.3279,34.2654,34.2832,5400.2343610727,0
+PYZ.US,D,20121009,000000,34.6216,34.6216,34.0023,34.0123,8873.7570038451,0
+PYZ.US,D,20121010,000000,34.0023,34.0023,33.6313,33.659,4574.9326365497,0
+PYZ.US,D,20121011,000000,33.9329,34.0321,33.9329,34.0321,462.53173572166,0
+PYZ.US,D,20121012,000000,33.8366,33.8366,33.4168,33.4724,3766.7617170535,0
+PYZ.US,D,20121015,000000,33.5568,33.8088,33.4348,33.8088,5837.5737364609,0
+PYZ.US,D,20121016,000000,33.8724,34.4777,33.8724,34.4261,4934.679542111,0
+PYZ.US,D,20121017,000000,34.4519,34.8816,34.4429,34.8816,6288.0131392225,0
+PYZ.US,D,20121018,000000,34.7993,34.7993,34.7298,34.7298,1326.1258479514,0
+PYZ.US,D,20121019,000000,34.4261,34.4707,34.0223,34.3189,7202.9996665325,0
+PYZ.US,D,20121022,000000,34.3011,34.3715,34.0023,34.0321,6582.2599079169,0
+PYZ.US,D,20121023,000000,33.528,33.8654,33.5062,33.7444,5359.9265845392,0
+PYZ.US,D,20121024,000000,33.8,33.916,33.6313,33.6401,2786.2750528767,0
+PYZ.US,D,20121025,000000,33.6749,33.9765,33.6035,33.6035,5048.5490108181,0
+PYZ.US,D,20121026,000000,33.6213,34.0867,33.6213,34.0867,3753.6616896801,0
+PYZ.US,D,20121031,000000,34.3616,34.3616,33.5747,33.9508,23599.195465938,0
+PYZ.US,D,20121101,000000,33.9419,34.7109,33.9419,34.7109,27119.072051724,0
+PYZ.US,D,20121102,000000,34.9898,34.9898,34.2018,34.2018,7064.9455319053,0
+PYZ.US,D,20121105,000000,34.2018,34.5154,34.2018,34.4976,6514.7443822234,0
+PYZ.US,D,20121106,000000,34.7477,35.0146,34.6494,34.953,5360.9342789525,0
+PYZ.US,D,20121107,000000,34.8251,34.8251,33.9071,34.2753,36695.192061665,0
+PYZ.US,D,20121108,000000,34.3011,34.4261,33.6501,33.7275,9681.9279233414,0
+PYZ.US,D,20121109,000000,33.5647,34.0867,33.5568,33.792,12209.225511991,0
+PYZ.US,D,20121112,000000,34.0589,34.0589,33.6838,33.8188,3364.6916461321,0
+PYZ.US,D,20121113,000000,33.6213,33.8366,33.4883,33.5846,4846.0024337374,0
+PYZ.US,D,20121114,000000,33.6749,33.7444,32.9594,33.012,50207.3664501,0
+PYZ.US,D,20121115,000000,32.8691,32.9674,32.628,32.7272,11079.60007464,0
+PYZ.US,D,20121116,000000,32.6626,33.021,32.5446,33.002,12517.580002471,0
+PYZ.US,D,20121119,000000,33.4248,34.1462,33.3712,34.1383,76987.853178943,0
+PYZ.US,D,20121120,000000,34.0223,34.3189,33.916,34.1125,67598.156635469,0
+PYZ.US,D,20121121,000000,34.3011,34.3011,34.0967,34.2197,24672.390016141,0
+PYZ.US,D,20121123,000000,34.4707,34.4777,34.4161,34.4777,1679.8265870327,0
+PYZ.US,D,20121126,000000,34.4777,34.5878,34.3993,34.5878,13098.011984554,0
+PYZ.US,D,20121127,000000,34.7477,34.8449,34.6316,34.6662,2930.3753539838,0
+PYZ.US,D,20121128,000000,34.1661,34.7298,34.1661,34.7298,3764.7463282268,0
+PYZ.US,D,20121129,000000,35.3202,35.3202,34.8349,35.0523,26932.648585256,0
+PYZ.US,D,20121130,000000,35.2438,35.2438,35.0354,35.1168,2370.0972601685,0
+PYZ.US,D,20121203,000000,35.3658,35.3936,34.5542,34.58,42745.389319339,0
+PYZ.US,D,20121204,000000,34.7109,34.9253,34.4519,34.6574,17797.898728357,0
+PYZ.US,D,20121205,000000,34.701,34.7993,34.3348,34.6841,9050.1035261791,0
+PYZ.US,D,20121206,000000,34.5442,34.7813,34.4707,34.6316,44166.238442145,0
+PYZ.US,D,20121207,000000,34.694,34.8081,34.6752,34.7745,5413.3343884461,0
+PYZ.US,D,20121210,000000,35.0801,35.087,34.7813,34.9898,13963.62148561,0
+PYZ.US,D,20121211,000000,35.1416,35.3391,35.1416,35.2934,4835.925489604,0
+PYZ.US,D,20121212,000000,35.4026,35.5098,35.2686,35.2686,4957.8565136178,0
+PYZ.US,D,20121213,000000,35.3292,35.3292,34.7913,34.8349,9504.5737065941,0
+PYZ.US,D,20121214,000000,34.8251,35.2071,34.8251,35.0245,17678.990787583,0
+PYZ.US,D,20121217,000000,35.2587,35.4116,35.1505,35.347,16676.334846313,0
+PYZ.US,D,20121218,000000,35.5435,36.0079,35.5435,35.9673,102054.2517107,0
+PYZ.US,D,20121219,000000,36.26,36.4227,35.9494,35.9583,37836.909831976,0
+PYZ.US,D,20121220,000000,36,36.2789,35.9206,36.2789,5779.1274604874,0
+PYZ.US,D,20121221,000000,35.2448,36.0278,35.2448,36.0278,2765.1134701966,0
+PYZ.US,D,20121224,000000,35.9593,36.2104,35.9593,36.1558,8220.7710240028,0
+PYZ.US,D,20121226,000000,36.3195,36.3603,36.1012,36.2193,8538.1947642039,0
+PYZ.US,D,20121227,000000,36.5597,36.5597,35.7033,36.0645,16918.181505514,0
+PYZ.US,D,20121228,000000,35.8482,36.0724,35.7836,35.7936,17556.052069156,0
+PYZ.US,D,20121231,000000,36.0883,36.5329,35.5435,36.5329,7231.2151101059,0
+PYZ.US,D,20130102,000000,38.4382,39.4167,37.3506,37.6533,70266.531441985,0
+PYZ.US,D,20130103,000000,37.6622,37.9441,37.3923,37.3923,32027.551539088,0
+PYZ.US,D,20130104,000000,37.7068,38.0909,37.3834,38.0909,18126.407107105,0
+PYZ.US,D,20130107,000000,38.3857,38.6556,37.8706,38.0363,30443.455921323,0
+PYZ.US,D,20130108,000000,38.0998,38.2557,37.7882,37.9242,8626.8718725776,0
+PYZ.US,D,20130109,000000,38.4035,38.4035,38.207,38.3132,37075.092855493,0
+PYZ.US,D,20130110,000000,38.4293,38.9196,38.0552,38.4382,122256.50930928,0
+PYZ.US,D,20130111,000000,38.2953,38.4194,38.1514,38.3767,22279.115784466,0
+PYZ.US,D,20130114,000000,38.8471,38.981,38.3132,38.3677,11154.169461226,0
+PYZ.US,D,20130115,000000,38.2398,38.5276,38.2398,38.467,19159.293880776,0
+PYZ.US,D,20130116,000000,38.2854,38.2854,38.0363,38.1782,15198.047141948,0
+PYZ.US,D,20130117,000000,38.7091,38.7291,38.3936,38.5554,29488.161617479,0
+PYZ.US,D,20130118,000000,39.0257,39.0257,38.4819,38.7191,15526.555520696,0
+PYZ.US,D,20130122,000000,39.0713,39.1181,38.8471,38.9622,15801.656095537,0
+PYZ.US,D,20130123,000000,39.252,39.252,38.99,39.1637,13071.811929807,0
+PYZ.US,D,20130124,000000,39.3164,39.4812,39.1369,39.3164,19313.471126016,0
+PYZ.US,D,20130125,000000,39.7293,39.7293,39.1825,39.4723,60160.364170629,0
+PYZ.US,D,20130128,000000,39.6509,39.8573,39.0625,39.2698,40267.468756944,0
+PYZ.US,D,20130129,000000,39.1994,39.4643,38.9474,39.1736,61285.958830327,0
+PYZ.US,D,20130130,000000,39.244,39.244,38.7191,38.8034,20035.988020379,0
+PYZ.US,D,20130131,000000,38.7141,39.0128,38.6407,38.8481,15471.132327962,0
+PYZ.US,D,20130201,000000,39.0535,39.4266,39.0436,39.3066,26378.416657921,0
+PYZ.US,D,20130204,000000,39.3066,39.3344,38.7945,38.9196,17241.651412195,0
+PYZ.US,D,20130205,000000,39.2173,39.2173,38.9552,38.99,17155.997387061,0
+PYZ.US,D,20130206,000000,39.0981,39.3254,39.0436,39.2609,14860.46951348,0
+PYZ.US,D,20130207,000000,39.2698,39.2698,38.7191,39.0178,13672.397800156,0
+PYZ.US,D,20130208,000000,39.2609,39.3622,39.2083,39.252,8061.5553066956,0
+PYZ.US,D,20130211,000000,39.2788,39.3432,39.0981,39.2252,11658.016667895,0
+PYZ.US,D,20130212,000000,39.0813,39.1637,39.0337,39.1081,19948.318606419,0
+PYZ.US,D,20130213,000000,39.1825,39.2252,39.1081,39.2173,12385.572034325,0
+PYZ.US,D,20130214,000000,39.0813,39.2698,39.0535,39.1994,11302.300539988,0
+PYZ.US,D,20130215,000000,39.372,39.4167,39.1369,39.1736,5433.4882767128,0
+PYZ.US,D,20130219,000000,39.5983,39.5983,39.1994,39.2877,84694.700052144,0
+PYZ.US,D,20130220,000000,38.9552,39.2173,37.8885,37.9163,80943.05375129,0
+PYZ.US,D,20130221,000000,37.8518,37.8518,37.2196,37.4122,41431.355804349,0
+PYZ.US,D,20130222,000000,38.0175,38.0552,37.6712,37.9817,7420.6616598133,0
+PYZ.US,D,20130225,000000,38.2557,38.2557,37.2107,37.2107,36789.915336518,0
+PYZ.US,D,20130226,000000,37.3923,37.6434,37.2295,37.6067,46281.389015739,0
+PYZ.US,D,20130227,000000,37.9341,38.5732,37.8795,38.4482,25856.430951812,0
+PYZ.US,D,20130228,000000,38.4045,38.591,38.3857,38.475,20941.905297968,0
+PYZ.US,D,20130301,000000,38.4422,38.5038,37.8002,38.3717,17037.089446288,0
+PYZ.US,D,20130304,000000,38.1971,38.474,38.1782,38.474,6053.220340915,0
+PYZ.US,D,20130305,000000,38.6774,38.9662,38.6774,38.7052,4531.6017767762,0
+PYZ.US,D,20130306,000000,38.9036,39.0853,38.9036,38.9761,30037.355072748,0
+PYZ.US,D,20130307,000000,39.0585,39.2381,39.0585,39.2381,69602.460823597,0
+PYZ.US,D,20130308,000000,39.3949,39.637,39.3949,39.6182,9554.9584272609,0
+PYZ.US,D,20130311,000000,39.7382,39.8097,39.4366,39.632,49427.410974177,0
+PYZ.US,D,20130312,000000,39.6816,39.769,39.5387,39.6271,5626.9656040735,0
+PYZ.US,D,20130313,000000,39.6628,39.6728,39.4217,39.637,5205.7493392987,0
+PYZ.US,D,20130314,000000,39.761,39.8613,39.646,39.8613,8755.8567574847,0
+PYZ.US,D,20130315,000000,39.8712,39.9705,39.7532,39.8146,6396.8441358629,0
+PYZ.US,D,20130318,000000,39.6916,39.7532,39.2381,39.5834,8204.6479133894,0
+PYZ.US,D,20130319,000000,39.637,39.6728,39.0485,39.3572,16565.488460846,0
+PYZ.US,D,20130320,000000,39.769,39.8246,39.5735,39.8246,8588.5794848708,0
+PYZ.US,D,20130321,000000,39.5467,39.5467,39.2828,39.3016,5396.2035834193,0
+PYZ.US,D,20130322,000000,39.385,39.4683,39.1319,39.1319,24374.112469794,0
+PYZ.US,D,20130325,000000,39.1775,39.3949,38.9324,38.9662,5912.1431230479,0
+PYZ.US,D,20130326,000000,39.2133,39.3194,38.993,39.1865,8294.3327161764,0
+PYZ.US,D,20130327,000000,39.1487,39.1487,38.7241,39.0664,7719.9469005743,0
+PYZ.US,D,20130328,000000,39.0853,39.2828,38.984,39.2828,5670.296463847,0
+PYZ.US,D,20130401,000000,39.2212,39.2828,38.7141,38.7627,16821.442841834,0
+PYZ.US,D,20130402,000000,38.8481,38.9503,38.5316,38.5682,63849.533417855,0
+PYZ.US,D,20130403,000000,38.6129,38.6129,37.7306,37.8468,75222.372566777,0
+PYZ.US,D,20130404,000000,38.0582,38.2894,37.9579,38.1226,8006.132113962,0
+PYZ.US,D,20130405,000000,37.7009,38.0125,37.5581,38.0125,11107.815518213,0
+PYZ.US,D,20130408,000000,38.0671,38.1742,37.8557,38.1742,9178.0807166729,0
+PYZ.US,D,20130409,000000,38.3717,38.5851,38.2993,38.4333,6633.6523229971,0
+PYZ.US,D,20130410,000000,38.5504,38.857,38.4521,38.8411,40415.599835705,0
+PYZ.US,D,20130411,000000,38.8948,39.2292,38.8948,39.0485,15100.300783854,0
+PYZ.US,D,20130412,000000,39.0287,39.0287,38.5772,38.6129,3333.4531193186,0
+PYZ.US,D,20130415,000000,38.2517,38.4233,37.1591,37.2802,29621.17728004,0
+PYZ.US,D,20130416,000000,37.4865,38.1376,37.4865,38.1376,17799.914117183,0
+PYZ.US,D,20130417,000000,37.6285,37.8468,37.1333,37.4419,48144.615985999,0
+PYZ.US,D,20130418,000000,37.5303,37.5303,37.1243,37.308,11799.093885762,0
+PYZ.US,D,20130419,000000,37.6473,37.9669,37.6473,37.9093,5137.2261191917,0
+PYZ.US,D,20130422,000000,37.7674,38.3629,37.5749,38.3341,32805.491626184,0
+PYZ.US,D,20130423,000000,38.3717,38.7627,38.3717,38.7339,5252.1032823122,0
+PYZ.US,D,20130424,000000,38.7895,39.2381,38.7895,39.2381,5863.7737912077,0
+PYZ.US,D,20130425,000000,39.1131,39.4773,39.1131,39.1954,4193.016453895,0
+PYZ.US,D,20130426,000000,39.1865,39.1865,38.5682,38.6973,3851.4080477738,0
+PYZ.US,D,20130429,000000,38.6129,38.984,38.6129,38.984,26796.609839456,0
+PYZ.US,D,20130430,000000,38.864,39.1399,38.6953,39.1399,61583.228682261,0
+PYZ.US,D,20130501,000000,38.866,38.866,38.201,38.2795,19248.978683562,0
+PYZ.US,D,20130502,000000,38.2795,38.7806,38.21,38.6595,26689.794231643,0
+PYZ.US,D,20130503,000000,39.2212,39.6082,39.1954,39.4495,4138.6009555748,0
+PYZ.US,D,20130506,000000,39.3194,39.5289,39.247,39.4852,58111.721428315,0
+PYZ.US,D,20130507,000000,39.6082,39.7988,39.4594,39.7988,7828.7778972147,0
+PYZ.US,D,20130508,000000,39.6082,40.0508,39.6082,40.0508,6150.9666990087,0
+PYZ.US,D,20130509,000000,39.8613,40.1402,39.8613,40.0409,4063.0238745746,0
+PYZ.US,D,20130510,000000,40.0092,40.034,39.7789,39.9992,3169.1989299447,0
+PYZ.US,D,20130513,000000,39.9705,39.9705,39.6539,39.7789,170180.44021876,0
+PYZ.US,D,20130514,000000,39.761,40.2711,39.761,40.2076,46417.42776154,0
+PYZ.US,D,20130515,000000,39.8811,40.5847,39.8811,40.4845,13184.6737041,0
+PYZ.US,D,20130516,000000,40.3535,40.6205,40.3148,40.4071,6234.6053353157,0
+PYZ.US,D,20130517,000000,40.4319,40.7495,40.4319,40.7395,27433.472708685,0
+PYZ.US,D,20130520,000000,40.5232,40.939,40.5232,40.7495,5757.9658778073,0
+PYZ.US,D,20130521,000000,40.7584,40.8934,40.6939,40.811,1922.6809406469,0
+PYZ.US,D,20130522,000000,40.9747,41.1831,40.1977,40.2811,3702.2692745999,0
+PYZ.US,D,20130523,000000,39.646,40.2969,38.9503,40.2344,12438.979838231,0
+PYZ.US,D,20130524,000000,39.8434,40.1977,39.8434,40.1878,4614.2327186699,0
+PYZ.US,D,20130528,000000,40.4944,40.948,40.4944,40.7663,6375.6825531829,0
+PYZ.US,D,20130529,000000,40.2919,40.5014,40.1451,40.4289,5823.4660146742,0
+PYZ.US,D,20130530,000000,40.3634,40.6443,40.3634,40.5847,3160.1296802247,0
+PYZ.US,D,20130531,000000,40.0974,40.5887,40.0974,40.2731,5084.8260096982,0
+PYZ.US,D,20130603,000000,40.0964,40.1242,39.6728,40.0409,23210.22542239,0
+PYZ.US,D,20130604,000000,40.154,40.2761,39.6033,39.8285,1719.1266691528,0
+PYZ.US,D,20130605,000000,39.7819,39.7819,39.0942,39.0942,8855.6185044051,0
+PYZ.US,D,20130606,000000,39.0475,39.4693,39.0475,39.4693,8251.0018564029,0
+PYZ.US,D,20130607,000000,39.4693,39.8941,39.4693,39.7184,2508.1513947957,0
+PYZ.US,D,20130610,000000,39.6539,40.1064,39.6539,40.025,6524.8213263567,0
+PYZ.US,D,20130611,000000,39.6201,39.6757,39.5665,39.6489,3251.8298718383,0
+PYZ.US,D,20130612,000000,39.6271,39.6271,39.1131,39.2292,13618.989996249,0
+PYZ.US,D,20130613,000000,39.0386,40.0092,39.0287,39.9615,3043.2371282776,0
+PYZ.US,D,20130614,000000,39.9655,40.1272,39.6757,39.7104,2460.7897573688,0
+PYZ.US,D,20130617,000000,39.637,40.0687,39.637,39.8434,5347.8342515792,0
+PYZ.US,D,20130618,000000,40.0032,40.2583,39.9655,40.154,9029.9496379124,0
+PYZ.US,D,20130619,000000,40.154,40.154,39.8841,39.9744,2673.4132785829,0
+PYZ.US,D,20130620,000000,39.2828,39.2828,38.6476,38.6575,7967.8397262552,0
+PYZ.US,D,20130621,000000,38.9751,39.0376,38.2844,38.6853,17110.651138461,0
+PYZ.US,D,20130624,000000,38.1346,38.206,37.4707,37.8775,17862.391170811,0
+PYZ.US,D,20130625,000000,38.0988,38.0988,37.8022,38.0065,6182.2052258222,0
+PYZ.US,D,20130626,000000,38.3589,38.3589,37.9609,38.2943,16678.35023514,0
+PYZ.US,D,20130627,000000,38.3857,38.5832,38.3499,38.5008,6128.7974219153,0
+PYZ.US,D,20130628,000000,38.3589,38.5484,38.3499,38.5186,2472.8820903289,0
+PYZ.US,D,20130701,000000,38.5286,39.0942,38.5286,38.984,5001.1873733913,0
+PYZ.US,D,20130702,000000,38.8481,38.9314,38.6298,38.7309,3576.3074729328,0
+PYZ.US,D,20130703,000000,38.5097,38.7806,38.4293,38.7806,4305.8782281888,0
+PYZ.US,D,20130705,000000,38.9026,39.0942,38.8402,38.8739,1684.8650590994,0
+PYZ.US,D,20130708,000000,39.0376,39.386,39.0376,39.2926,77446.354137011,0
+PYZ.US,D,20130709,000000,39.4147,39.8375,39.4147,39.7819,17264.828383702,0
+PYZ.US,D,20130710,000000,39.3304,39.8375,39.3304,39.8375,4470.1324175627,0
+PYZ.US,D,20130711,000000,40.2681,40.7643,40.2305,40.3763,5524.1807739131,0
+PYZ.US,D,20130712,000000,40.1272,40.3853,40.1272,40.3853,8471.6869329237,0
+PYZ.US,D,20130715,000000,40.3853,40.4528,40.3307,40.413,5530.2269403932,0
+PYZ.US,D,20130716,000000,40.4528,40.4528,39.9029,40.0736,2354.9818439684,0
+PYZ.US,D,20130717,000000,40.0736,40.4041,40.0736,40.4041,8044.4245016688,0
+PYZ.US,D,20130718,000000,40.2205,40.7107,40.2205,40.6621,13069.79654098,0
+PYZ.US,D,20130719,000000,40.6085,40.7207,40.558,40.7207,5815.4044593675,0
+PYZ.US,D,20130722,000000,40.7743,41.0471,40.7564,40.938,3913.8851014007,0
+PYZ.US,D,20130723,000000,41.0383,41.0471,40.9092,40.9658,2471.8743959155,0
+PYZ.US,D,20130724,000000,40.8994,41.0095,40.5103,40.6522,7603.0543486273,0
+PYZ.US,D,20130725,000000,40.3684,40.7564,40.3684,40.7207,4176.8933432816,0
+PYZ.US,D,20130726,000000,40.4626,40.5202,40.2851,40.5014,5030.410511378,0
+PYZ.US,D,20130729,000000,40.4914,40.803,40.2851,40.6919,34659.649346724,0
+PYZ.US,D,20130730,000000,40.5202,40.803,40.4914,40.803,4094.262401388,0
+PYZ.US,D,20130731,000000,40.9182,41.0095,40.7475,40.7564,4314.9474779088,0
+PYZ.US,D,20130801,000000,40.8626,41.3736,40.8626,41.3002,32716.81451781,0
+PYZ.US,D,20130802,000000,41.2,41.2268,41.1285,41.2178,10991.93066068,0
+PYZ.US,D,20130805,000000,41.1375,41.1901,41.1117,41.1464,6758.6064302509,0
+PYZ.US,D,20130806,000000,41.0561,41.0561,40.6721,40.6919,3416.0840612122,0
+PYZ.US,D,20130807,000000,40.5818,40.6621,40.3109,40.6621,3248.8067885983,0
+PYZ.US,D,20130808,000000,40.8348,41.2178,40.8348,41.2178,12044.971322617,0
+PYZ.US,D,20130809,000000,41.1464,41.5374,41.1464,41.3002,36633.722702451,0
+PYZ.US,D,20130812,000000,41.2,41.6198,41.2,41.592,2956.5754087306,0
+PYZ.US,D,20130813,000000,41.6456,41.6456,41.4887,41.5374,2204.8353763812,0
+PYZ.US,D,20130814,000000,41.6714,41.7339,41.5463,41.6198,6952.0837576116,0
+PYZ.US,D,20130815,000000,40.8348,41.0661,40.7743,40.9836,5170.4800348319,0
+PYZ.US,D,20130816,000000,40.8259,40.947,40.6185,40.6819,171523.69687173,0
+PYZ.US,D,20130819,000000,40.7931,40.7931,40.4448,40.4448,28065.297105848,0
+PYZ.US,D,20130820,000000,40.3595,40.7832,40.2583,40.7564,4214.1780365751,0
+PYZ.US,D,20130821,000000,40.4914,40.6621,40.4041,40.4041,4684.7713276035,0
+PYZ.US,D,20130822,000000,40.4914,40.8824,40.4914,40.8626,2768.1365534366,0
+PYZ.US,D,20130823,000000,40.9836,41.0561,40.8725,41.0561,2552.4899489825,0
+PYZ.US,D,20130826,000000,41.1901,41.4799,41.1285,41.1901,59478.155052799,0
+PYZ.US,D,20130827,000000,40.803,40.803,40.164,40.2027,75993.258792979,0
+PYZ.US,D,20130828,000000,40.3019,40.3763,40.1352,40.1451,32710.768351331,0
+PYZ.US,D,20130829,000000,39.9129,40.54,39.9129,40.3495,3511.8150304793,0
+PYZ.US,D,20130830,000000,40.2027,40.2027,39.9843,39.9843,1382.5567350983,0
+PYZ.US,D,20130903,000000,40.4349,40.7802,39.9615,39.9992,17820.06800545,0
+PYZ.US,D,20130904,000000,39.9,40.5172,39.9,40.4418,4377.4245315357,0
+PYZ.US,D,20130905,000000,40.4011,40.7455,40.4011,40.6244,2706.667194223,0
+PYZ.US,D,20130906,000000,40.7277,40.7277,40.2086,40.5708,3093.6218489444,0
+PYZ.US,D,20130909,000000,40.8924,41.1206,40.8924,41.1206,3304.2299813318,0
+PYZ.US,D,20130910,000000,41.5155,41.6446,41.4699,41.5443,2183.6737937012,0
+PYZ.US,D,20130911,000000,41.4342,41.6982,41.4342,41.6902,4310.9167002555,0
+PYZ.US,D,20130912,000000,41.6634,41.6634,41.3647,41.3647,3778.8540500135,0
+PYZ.US,D,20130913,000000,41.4233,41.6714,41.4233,41.6287,2722.7903048364,0
+PYZ.US,D,20130916,000000,42.2073,42.4276,42.2073,42.2073,7270.5151922261,0
+PYZ.US,D,20130917,000000,42.2261,42.2261,42.0008,42.0346,13183.666009687,0
+PYZ.US,D,20130918,000000,41.9165,42.6895,41.9165,42.5903,4972.9719298178,0
+PYZ.US,D,20130919,000000,42.1993,42.8245,42.1993,42.5526,5004.2104566313,0
+PYZ.US,D,20130920,000000,42.5814,42.6081,42.2539,42.2539,5505.0345800597,0
+PYZ.US,D,20130923,000000,42.1447,42.1447,41.9611,42.0197,4852.0486002174,0
+PYZ.US,D,20130924,000000,42.1725,42.2727,42.1725,42.2727,307.34679606777,0
+PYZ.US,D,20130925,000000,42.1447,42.2629,42.0108,42.0872,2576.6746149026,0
+PYZ.US,D,20130926,000000,42.2817,42.3918,42.1268,42.366,13536.359054355,0
+PYZ.US,D,20130927,000000,42.3105,42.3105,42.0872,42.0872,2850.7674953302,0
+PYZ.US,D,20130930,000000,41.6366,42.0872,41.6366,42.0108,4232.3165360152,0
+PYZ.US,D,20131001,000000,42.2727,42.4632,42.2449,42.3373,10035.628662423,0
+PYZ.US,D,20131002,000000,42.3105,42.3759,42.2261,42.3561,2550.4745601558,0
+PYZ.US,D,20131003,000000,42.0792,42.0792,41.8291,41.9611,1152.8024088575,0
+PYZ.US,D,20131004,000000,42.097,42.6002,42.097,42.6002,4175.8856488683,0
+PYZ.US,D,20131007,000000,42.1725,42.2629,42.0504,42.0504,2753.0211372365,0
+PYZ.US,D,20131008,000000,41.8014,41.9909,41.3538,41.3538,4674.6943834701,0
+PYZ.US,D,20131009,000000,41.2902,41.5155,41.2902,41.5155,2198.7892099012,0
+PYZ.US,D,20131010,000000,41.7924,42.2916,41.7924,42.2916,2715.7364439431,0
+PYZ.US,D,20131011,000000,42.0693,42.6895,42.0693,42.6459,3492.6688366259,0
+PYZ.US,D,20131014,000000,42.3829,42.8414,42.3829,42.7788,9447.1351250339,0
+PYZ.US,D,20131015,000000,42.7888,42.7888,42.6459,42.6459,2055.6966032074,0
+PYZ.US,D,20131016,000000,42.889,42.9267,42.8602,42.9178,859.56333457641,0
+PYZ.US,D,20131017,000000,42.3561,43.5053,42.3561,43.5053,9418.9196814604,0
+PYZ.US,D,20131018,000000,43.7186,43.8813,43.6274,43.8179,7728.008455881,0
+PYZ.US,D,20131021,000000,43.8347,43.8545,43.662,43.8347,4473.1555008027,0
+PYZ.US,D,20131022,000000,43.4625,44.2863,43.4625,44.2445,26642.432594215,0
+PYZ.US,D,20131023,000000,43.9974,44.1195,43.9449,43.9449,3014.0139902908,0
+PYZ.US,D,20131024,000000,44.055,44.2445,44.0164,44.188,5624.9502152468,0
+PYZ.US,D,20131025,000000,44.1801,44.2347,43.9886,44.2257,7561.7388776804,0
+PYZ.US,D,20131028,000000,44.188,44.188,43.9161,44.0064,15452.993828522,0
+PYZ.US,D,20131029,000000,44.2703,44.2703,43.6898,44.0828,30239.901649828,0
+PYZ.US,D,20131030,000000,44.1463,44.1632,43.6998,43.7811,15495.316993882,0
+PYZ.US,D,20131031,000000,43.8725,44.2515,43.8725,44.0164,11975.440408096,0
+PYZ.US,D,20131101,000000,44.1016,44.1721,43.7186,43.8267,68182.619395204,0
+PYZ.US,D,20131104,000000,43.9161,44.3061,43.9161,44.3061,7629.254403374,0
+PYZ.US,D,20131105,000000,44.0918,44.0918,43.662,43.7811,9769.5973373017,0
+PYZ.US,D,20131106,000000,44.0262,44.055,43.7543,43.8813,8996.6957222722,0
+PYZ.US,D,20131107,000000,43.9081,43.9081,43.1916,43.2155,6928.9067861048,0
+PYZ.US,D,20131108,000000,43.2155,43.8725,43.2155,43.7633,6985.3376732517,0
+PYZ.US,D,20131111,000000,43.8347,44.0164,43.8267,43.9816,6324.2901381027,0
+PYZ.US,D,20131112,000000,43.9161,43.9161,43.6174,43.8079,3912.8774069874,0
+PYZ.US,D,20131113,000000,43.6442,44.1632,43.6174,44.1632,10025.551718289,0
+PYZ.US,D,20131114,000000,44.1275,44.3894,44.1275,44.3359,3407.0148114922,0
+PYZ.US,D,20131115,000000,44.4272,44.5552,44.3547,44.5284,29288.638123638,0
+PYZ.US,D,20131118,000000,44.455,44.5552,44.2515,44.2803,7104.2456140255,0
+PYZ.US,D,20131119,000000,44.1979,44.3984,44.046,44.1096,10970.769077999,0
+PYZ.US,D,20131120,000000,44.1195,44.1195,43.7722,43.7722,1201.1717406976,0
+PYZ.US,D,20131121,000000,44.1364,44.3359,43.8725,44.2961,4395.5630309758,0
+PYZ.US,D,20131122,000000,44.1632,44.5105,44.1632,44.5105,1839.0423043399,0
+PYZ.US,D,20131125,000000,44.3984,44.455,44.2515,44.2515,6074.3819235951,0
+PYZ.US,D,20131126,000000,44.2605,44.4738,44.2167,44.4738,3069.4371830243,0
+PYZ.US,D,20131127,000000,44.6097,44.6445,44.5105,44.6365,2840.6905511968,0
+PYZ.US,D,20131129,000000,44.7467,44.8708,44.6911,44.8092,3581.3459449995,0
+PYZ.US,D,20131202,000000,44.7824,44.8906,44.5184,44.5184,3926.9851287741,0
+PYZ.US,D,20131203,000000,44.5651,44.5839,44.0064,44.1195,4956.8488192044,0
+PYZ.US,D,20131204,000000,44.2445,44.5651,43.5241,44.2863,6141.8974492887,0
+PYZ.US,D,20131205,000000,44.2515,44.2803,44.1801,44.2167,3900.7850740273,0
+PYZ.US,D,20131206,000000,44.5184,44.837,44.5184,44.6991,24005.296314513,0
+PYZ.US,D,20131209,000000,44.9432,44.9432,44.7656,44.837,3821.1772153737,0
+PYZ.US,D,20131210,000000,44.8906,45.0633,44.7269,44.7824,3985.4314047476,0
+PYZ.US,D,20131211,000000,44.3805,44.3805,44.1364,44.188,879.71722284315,0
+PYZ.US,D,20131212,000000,44.1275,44.1632,43.9081,44.1275,2404.358870222,0
+PYZ.US,D,20131213,000000,44.2863,44.3617,44.2445,44.3547,3423.1379221056,0
+PYZ.US,D,20131216,000000,44.7566,44.7566,44.5284,44.6623,3291.1299539585,0
+PYZ.US,D,20131217,000000,44.5552,44.7924,44.4083,44.6911,5659.2118253003,0
+PYZ.US,D,20131218,000000,44.7179,45.1536,44.5552,45.1536,9896.5668333821,0
+PYZ.US,D,20131219,000000,45.0007,45.22,45.0007,45.1436,6405.913385583,0
+PYZ.US,D,20131220,000000,45.1099,45.486,45.1099,45.4503,6244.6822794491,0
+PYZ.US,D,20131223,000000,45.6328,45.6884,45.6328,45.6328,2385.2126763686,0
+PYZ.US,D,20131224,000000,45.6785,46.1251,45.6785,46.0606,7474.0694637201,0
+PYZ.US,D,20131226,000000,46.2819,46.3107,46.0784,46.2739,5211.7955057787,0
+PYZ.US,D,20131227,000000,46.3374,46.39,46.3186,46.39,3532.9766131593,0
+PYZ.US,D,20131230,000000,46.4367,46.5012,46.3374,46.4566,3653.8999427598,0
+PYZ.US,D,20131231,000000,46.527,46.5369,46.4655,46.5369,2704.6518053964,0
+PYZ.US,D,20140102,000000,46.5012,46.5012,46.0526,46.1877,35338.835381313,0
+PYZ.US,D,20140103,000000,46.5101,46.5101,46.0526,46.1787,7743.1238720811,0
+PYZ.US,D,20140106,000000,46.133,46.133,45.7133,45.8225,12508.510752752,0
+PYZ.US,D,20140107,000000,45.881,45.9703,45.881,45.9346,3728.4693293467,0
+PYZ.US,D,20140108,000000,45.8611,46.0685,45.8611,46.0606,15415.709135229,0
+PYZ.US,D,20140109,000000,46.1172,46.1172,45.9346,46.1072,9509.6121786608,0
+PYZ.US,D,20140110,000000,46.133,46.1787,46.0248,46.0685,10776.284056225,0
+PYZ.US,D,20140113,000000,46.133,46.133,45.5852,45.5852,11016.115326599,0
+PYZ.US,D,20140114,000000,45.6984,46.2075,45.6984,46.2075,12724.157357205,0
+PYZ.US,D,20140115,000000,46.3454,46.5012,46.3007,46.5012,5414.3420828594,0
+PYZ.US,D,20140116,000000,46.4566,46.4744,46.3007,46.4278,4920.5718203243,0
+PYZ.US,D,20140117,000000,46.4367,46.5101,46.3742,46.39,8452.5407390703,0
+PYZ.US,D,20140121,000000,46.6808,46.8902,46.3107,46.4178,5110.0183700317,0
+PYZ.US,D,20140122,000000,46.6351,46.6351,46.265,46.4566,35215.896662886,0
+PYZ.US,D,20140123,000000,46.5985,46.5985,45.7331,45.9703,6607.4522682504,0
+PYZ.US,D,20140124,000000,45.3272,45.3272,44.5472,44.6117,14966.27742688,0
+PYZ.US,D,20140127,000000,44.7011,44.7844,44.0451,44.4658,49008.210098229,0
+PYZ.US,D,20140128,000000,44.5125,44.5671,44.3626,44.5472,6739.4602363975,0
+PYZ.US,D,20140129,000000,44.1195,45.0673,44.1195,44.6028,198172.17563243,0
+PYZ.US,D,20140130,000000,44.8192,45.1476,44.7487,45.0751,5611.8501878734,0
+PYZ.US,D,20140131,000000,44.8738,45.1377,44.847,45.0137,12906.55004602,0
+PYZ.US,D,20140203,000000,44.7764,44.9452,43.4933,43.5311,33971.394062415,0
+PYZ.US,D,20140204,000000,43.7057,44.0908,43.7057,43.8973,3950.1621002808,0
+PYZ.US,D,20140205,000000,43.5777,43.9806,43.3118,43.9439,12789.657494072,0
+PYZ.US,D,20140206,000000,43.9974,44.3626,43.9974,44.317,2716.7441383564,0
+PYZ.US,D,20140207,000000,45.1576,45.1576,44.5036,44.9372,7614.138987174,0
+PYZ.US,D,20140210,000000,44.8926,45.1664,44.7844,45.1188,14423.130138092,0
+PYZ.US,D,20140211,000000,45.3371,45.6984,45.2428,45.6984,3452.3610600924,0
+PYZ.US,D,20140212,000000,45.9346,45.9346,45.7133,45.8323,3594.4459723729,0
+PYZ.US,D,20140213,000000,45.7787,46.4099,45.7787,46.3374,4940.725708591,0
+PYZ.US,D,20140214,000000,46.2075,46.6719,46.2075,46.6639,3104.7064874911,0
+PYZ.US,D,20140218,000000,46.7274,46.7274,46.5528,46.6907,4567.8787756564,0
+PYZ.US,D,20140219,000000,46.6639,46.6907,46.1509,46.1509,3285.0837874784,0
+PYZ.US,D,20140220,000000,46.1877,46.6273,46.1509,46.6273,5397.2112778327,0
+PYZ.US,D,20140221,000000,46.8277,46.8277,46.4933,46.4933,4650.50971755,0
+PYZ.US,D,20140224,000000,46.7453,46.9667,46.5528,46.5528,14250.814393411,0
+PYZ.US,D,20140225,000000,46.6907,46.9289,46.4278,46.7086,7978.9243648019,0
+PYZ.US,D,20140226,000000,46.9755,47.4479,46.9001,47.1532,42282.857583618,0
+PYZ.US,D,20140227,000000,47.2276,47.6702,47.2276,47.5124,7571.8158218138,0
+PYZ.US,D,20140228,000000,47.6246,47.9143,47.5313,47.5402,6737.4448475708,0
+PYZ.US,D,20140303,000000,47.5402,47.6702,47.0758,47.5224,9093.4343859526,0
+PYZ.US,D,20140304,000000,48.1683,48.3093,48.1337,48.3093,5477.8268308996,0
+PYZ.US,D,20140305,000000,48.3738,48.3738,48.2031,48.2894,8762.9106183781,0
+PYZ.US,D,20140306,000000,48.336,48.8382,48.336,48.6517,7953.7320044685,0
+PYZ.US,D,20140307,000000,48.6715,48.864,48.478,48.5247,7441.8232424933,0
+PYZ.US,D,20140310,000000,48.471,48.6715,48.3262,48.6715,3534.992001986,0
+PYZ.US,D,20140311,000000,48.6269,48.6517,48.1525,48.2031,11482.677839974,0
+PYZ.US,D,20140312,000000,48.0136,48.0781,47.8667,47.9858,3886.6773522406,0
+PYZ.US,D,20140313,000000,48.4006,48.4006,47.5978,47.5978,6169.1051984488,0
+PYZ.US,D,20140314,000000,47.7963,47.8578,47.5224,47.5978,10641.253004838,0
+PYZ.US,D,20140317,000000,47.9232,48.336,47.8399,48.0691,7531.5080452803,0
+PYZ.US,D,20140318,000000,48.2795,48.6804,48.2795,48.6179,41599.640771376,0
+PYZ.US,D,20140319,000000,48.6348,48.738,48.0602,48.336,49564.457414391,0
+PYZ.US,D,20140320,000000,48.1605,48.5048,48.0602,48.4095,5491.9345526864,0
+PYZ.US,D,20140321,000000,48.74,49.0684,48.6536,48.6536,6205.3821973289,0
+PYZ.US,D,20140324,000000,48.9285,49.1399,47.9153,48.346,6435.1365235697,0
+PYZ.US,D,20140325,000000,48.346,48.6368,48.0344,48.3103,5756.958183394,0
+PYZ.US,D,20140326,000000,48.5613,48.6099,47.5502,47.6256,6677.9908771839,0
+PYZ.US,D,20140327,000000,47.4579,47.4579,46.9369,47.1908,14193.375811851,0
+PYZ.US,D,20140328,000000,47.7773,47.8141,47.3318,47.3933,6406.9210799963,0
+PYZ.US,D,20140331,000000,47.9431,48.3272,47.8061,48.1783,11489.731700868,0
+PYZ.US,D,20140401,000000,48.5713,48.8104,48.4294,48.8015,14644.822909026,0
+PYZ.US,D,20140402,000000,48.8015,49.13,48.8015,49.0873,27631.988508113,0
+PYZ.US,D,20140403,000000,49.3225,49.4128,48.8739,48.9375,3376.7839790921,0
+PYZ.US,D,20140404,000000,49.3225,49.4049,48.1347,48.356,10049.73638421,0
+PYZ.US,D,20140407,000000,48.2706,48.4492,46.9667,47.0569,12619.357138219,0
+PYZ.US,D,20140408,000000,47.2088,47.4767,46.8277,47.2941,10538.468174678,0
+PYZ.US,D,20140409,000000,47.4579,48.1863,47.3129,47.9153,10292.590737823,0
+PYZ.US,D,20140410,000000,47.9153,47.9153,46.9467,46.9467,10365.144735584,0
+PYZ.US,D,20140411,000000,46.6351,46.7642,46.3792,46.5895,10348.013930557,0
+PYZ.US,D,20140414,000000,46.6719,47.172,46.4923,46.5985,5366.9804454326,0
+PYZ.US,D,20140415,000000,46.7354,46.9369,46.2243,46.9369,5062.6567326048,0
+PYZ.US,D,20140416,000000,47.5134,47.824,47.3318,47.8061,5806.3352096475,0
+PYZ.US,D,20140417,000000,47.8677,48.2706,47.8677,48.2706,11882.732522069,0
+PYZ.US,D,20140421,000000,47.9768,48.3103,47.9768,48.1435,6075.3896180084,0
+PYZ.US,D,20140422,000000,48.5266,48.6735,48.4562,48.5266,38140.22585039,0
+PYZ.US,D,20140423,000000,48.5812,48.7112,48.2527,48.2527,7974.8935871486,0
+PYZ.US,D,20140424,000000,48.1951,48.2706,47.824,47.8875,38050.541047603,0
+PYZ.US,D,20140425,000000,47.5988,47.5988,47.172,47.3755,59361.262500853,0
+PYZ.US,D,20140428,000000,47.2464,47.5055,46.5985,47.1294,13474.889695141,0
+PYZ.US,D,20140429,000000,47.4489,47.7159,47.3755,47.4301,62143.506776076,0
+PYZ.US,D,20140430,000000,47.1016,47.8677,47.1016,47.824,17762.62942389,0
+PYZ.US,D,20140501,000000,47.5412,47.9431,47.4668,47.6345,4205.1087868551,0
+PYZ.US,D,20140502,000000,47.7506,47.9768,47.5134,47.8329,6489.5520218899,0
+PYZ.US,D,20140505,000000,47.5134,48.1615,47.5134,48.1069,6963.1683961583,0
+PYZ.US,D,20140506,000000,47.9957,48.1951,47.8587,47.8587,5103.9722035516,0
+PYZ.US,D,20140507,000000,47.5412,48.1158,47.4856,48.1158,56908.53429879,0
+PYZ.US,D,20140508,000000,48.3748,48.4204,47.8061,47.8061,3310.2761478119,0
+PYZ.US,D,20140509,000000,47.8409,47.8409,47.3407,47.6633,4078.1392907746,0
+PYZ.US,D,20140512,000000,48.356,48.7668,48.356,48.6636,10326.852347877,0
+PYZ.US,D,20140513,000000,48.6735,48.8739,48.4562,48.4562,31281.857673219,0
+PYZ.US,D,20140514,000000,48.5266,48.5266,48.1951,48.2041,9180.0961054996,0
+PYZ.US,D,20140515,000000,48.0146,48.0146,47.3219,47.569,5059.6336493648,0
+PYZ.US,D,20140516,000000,47.569,47.8409,47.3318,47.8409,6080.4280900751,0
+PYZ.US,D,20140519,000000,47.698,48.6288,47.698,48.3272,3990.4698768143,0
+PYZ.US,D,20140520,000000,48.2329,48.48,47.8141,48.0146,4870.1870996575,0
+PYZ.US,D,20140521,000000,48.2527,48.3182,48.1525,48.2329,4514.4709717495,0
+PYZ.US,D,20140522,000000,48.4641,48.5266,48.356,48.472,4977.0027074712,0
+PYZ.US,D,20140523,000000,48.5067,48.9375,48.5067,48.9375,3699.2461913599,0
+PYZ.US,D,20140527,000000,49.1052,49.2054,48.866,48.8918,9335.2810451535,0
+PYZ.US,D,20140528,000000,49.122,49.2054,48.9017,49.0952,14241.745143691,0
+PYZ.US,D,20140529,000000,49.1399,49.5586,48.9473,49.5586,10129.344242863,0
+PYZ.US,D,20140530,000000,49.3761,49.4962,49.2054,49.3761,8054.5014458022,0
+PYZ.US,D,20140602,000000,49.3671,49.6698,49.3671,49.5408,4253.4781186952,0
+PYZ.US,D,20140603,000000,49.3305,49.386,49.3305,49.386,1170.9409082975,0
+PYZ.US,D,20140604,000000,49.5854,49.7959,49.5854,49.7273,2229.0200423013,0
+PYZ.US,D,20140605,000000,49.8058,50.2811,49.5408,50.1531,9400.7811820204,0
+PYZ.US,D,20140606,000000,50.427,50.5857,50.3922,50.4627,33302.28497196,0
+PYZ.US,D,20140609,000000,50.6414,50.7664,50.4538,50.5203,10969.761383586,0
+PYZ.US,D,20140610,000000,50.5203,50.6503,50.1819,50.6503,5846.642986181,0
+PYZ.US,D,20140611,000000,50.3099,50.3922,50.0717,50.2811,15884.28703743,0
+PYZ.US,D,20140612,000000,50.5769,50.5769,49.6887,49.8137,5294.4264476723,0
+PYZ.US,D,20140613,000000,49.9526,50.0618,49.8326,49.9526,6428.0826626764,0
+PYZ.US,D,20140616,000000,50.0152,50.0449,49.7551,49.8326,12445.026004711,0
+PYZ.US,D,20140617,000000,50.1163,50.4359,50.1163,50.2811,14311.276058211,0
+PYZ.US,D,20140618,000000,50.0876,50.3824,50.035,50.3754,4030.7776533478,0
+PYZ.US,D,20140619,000000,50.3099,50.5391,50.3099,50.3922,2848.7521065035,0
+PYZ.US,D,20140620,000000,50.6056,50.7604,50.428,50.696,5938.3431777946,0
+PYZ.US,D,20140623,000000,50.7218,50.9589,50.6602,50.7048,7194.9381112258,0
+PYZ.US,D,20140624,000000,50.9887,50.9887,50.1987,50.1987,4471.140111976,0
+PYZ.US,D,20140625,000000,50.0142,50.5491,50.0142,50.4737,5515.1115241931,0
+PYZ.US,D,20140626,000000,50.1075,50.3764,50.1075,50.3764,5790.2120990341,0
+PYZ.US,D,20140627,000000,50.2811,50.5113,50.1987,50.5113,9542.8660943009,0
+PYZ.US,D,20140630,000000,50.7972,50.9113,50.5015,50.696,35487.974154487,0
+PYZ.US,D,20140701,000000,50.9311,51.2169,50.8577,51.0244,5331.7111409658,0
+PYZ.US,D,20140702,000000,50.9311,51.0899,50.8239,50.8398,5997.7971481815,0
+PYZ.US,D,20140703,000000,51.1166,51.3747,51.1166,51.337,10783.337917119,0
+PYZ.US,D,20140707,000000,51.2457,51.2457,50.7316,50.7406,33545.139325573,0
+PYZ.US,D,20140708,000000,50.687,50.7972,50.4815,50.7138,4159.7625382549,0
+PYZ.US,D,20140709,000000,50.7684,51.0155,50.7505,50.8398,6014.9279532082,0
+PYZ.US,D,20140710,000000,50.2444,50.7505,50.1819,50.5311,6423.0441906097,0
+PYZ.US,D,20140711,000000,50.4012,50.7684,50.4012,50.7316,5684.4041856337,0
+PYZ.US,D,20140714,000000,50.8855,51.0244,50.7218,50.8855,6711.2447928241,0
+PYZ.US,D,20140715,000000,51.1634,51.3459,50.7684,50.9499,15852.040816204,0
+PYZ.US,D,20140716,000000,51.1901,51.199,50.9311,51.0422,4248.4396466286,0
+PYZ.US,D,20140717,000000,50.9986,51.1346,50.7783,50.8775,3319.3453975319,0
+PYZ.US,D,20140718,000000,50.9499,51.337,50.8855,51.1901,11830.332412576,0
+PYZ.US,D,20140721,000000,51.0065,51.2546,51.0065,51.1256,7603.0543486273,0
+PYZ.US,D,20140722,000000,51.4194,51.6208,51.4194,51.5206,4715.0021600036,0
+PYZ.US,D,20140723,000000,51.467,51.7399,51.467,51.603,2589.7746422759,0
+PYZ.US,D,20140724,000000,51.7399,51.7498,51.4828,51.593,5478.834525313,0
+PYZ.US,D,20140725,000000,51.7855,51.7925,51.7221,51.7855,3199.4297623448,0
+PYZ.US,D,20140728,000000,51.7309,52.0911,51.6763,51.9224,11856.532467323,0
+PYZ.US,D,20140729,000000,52.2351,52.2351,51.593,51.6397,16227.910832378,0
+PYZ.US,D,20140730,000000,51.5732,51.8014,51.0601,51.0601,3253.845260665,0
+PYZ.US,D,20140731,000000,50.7505,50.7783,49.8614,49.8614,7400.5077715465,0
+PYZ.US,D,20140801,000000,49.8614,50.2622,49.5388,50.0142,12408.749005831,0
+PYZ.US,D,20140804,000000,50.3834,50.9113,49.9705,50.8061,10788.376389186,0
+PYZ.US,D,20140805,000000,50.6522,50.678,50.0618,50.1431,8030.3167798821,0
+PYZ.US,D,20140806,000000,50.1531,50.6155,50.0797,50.6155,8614.7795396175,0
+PYZ.US,D,20140807,000000,50.3288,50.5689,50.0975,50.0975,3783.8925220802,0
+PYZ.US,D,20140808,000000,50.4181,50.7406,50.4012,50.6235,7702.8160955476,0
+PYZ.US,D,20140811,000000,50.9589,51.1712,50.8329,50.9013,7586.9312380139,0
+PYZ.US,D,20140812,000000,50.7138,50.9499,50.5689,50.9499,5228.9263108054,0
+PYZ.US,D,20140813,000000,51.199,51.4293,50.9887,51.4104,6836.1989000778,0
+PYZ.US,D,20140814,000000,51.4828,51.5206,51.3459,51.4482,3503.7534751726,0
+PYZ.US,D,20140815,000000,51.6665,51.7309,51.1634,51.4928,5532.2423292198,0
+PYZ.US,D,20140818,000000,51.8292,52.0614,51.7399,51.859,7593.9850989072,0
+PYZ.US,D,20140819,000000,51.979,52.3334,51.979,52.3244,19140.147686922,0
+PYZ.US,D,20140820,000000,52.251,52.632,52.0614,52.2976,5248.0725046588,0
+PYZ.US,D,20140821,000000,53.1868,53.1868,52.1309,52.4643,5293.418753259,0
+PYZ.US,D,20140822,000000,52.1805,52.4643,52.0911,52.3144,46932.359606755,0
+PYZ.US,D,20140825,000000,52.5923,52.7044,52.4643,52.7044,163010.69446787,0
+PYZ.US,D,20140826,000000,52.632,52.8682,52.632,52.76,153912.22160985,0
+PYZ.US,D,20140827,000000,52.7312,52.8156,52.6023,52.7044,22353.685171054,0
+PYZ.US,D,20140828,000000,52.6122,53.024,52.6122,52.9208,2971.6908249307,0
+PYZ.US,D,20140829,000000,52.8682,53.1242,52.8682,53.1242,147259.423093,0
+PYZ.US,D,20140902,000000,53.2443,53.3089,52.8483,53.2899,15008.60059224,0
+PYZ.US,D,20140903,000000,53.4844,53.4844,53.2145,53.2711,14404.991638652,0
+PYZ.US,D,20140904,000000,53.4289,53.5837,52.8682,53.0161,39019.943073233,0
+PYZ.US,D,20140905,000000,53.2245,53.2245,52.7501,53.152,100640.45644879,0
+PYZ.US,D,20140908,000000,53.0676,53.1709,52.7412,52.8682,6290.0285280492,0
+PYZ.US,D,20140909,000000,52.4821,53.0598,52.1984,52.243,6219.4899191156,0
+PYZ.US,D,20140910,000000,52.3432,52.6598,52.251,52.6598,6822.0911782911,0
+PYZ.US,D,20140911,000000,52.5645,52.5645,52.4385,52.4911,3031.1447953175,0
+PYZ.US,D,20140912,000000,52.6122,52.6122,51.9602,52.0317,5801.2967375808,0
+PYZ.US,D,20140915,000000,52.2351,52.2351,51.7121,51.8669,47946.100186572,0
+PYZ.US,D,20140916,000000,52.0991,52.5645,51.8868,52.4475,6320.2593604493,0
+PYZ.US,D,20140917,000000,52.4643,52.7501,52.2698,52.4107,5426.4344158195,0
+PYZ.US,D,20140918,000000,52.6856,52.6856,52.5269,52.5546,4614.2327186699,0
+PYZ.US,D,20140919,000000,52.6708,52.7332,52.1617,52.1617,3018.0447679442,0
+PYZ.US,D,20140922,000000,52.5844,52.6786,52.0327,52.0327,35714.705397488,0
+PYZ.US,D,20140923,000000,52.1319,52.1319,51.7855,51.7925,6735.4294587441,0
+PYZ.US,D,20140924,000000,51.8302,52.1894,51.6575,52.1716,19496.871509243,0
+PYZ.US,D,20140925,000000,52.0327,52.0327,51.1534,51.1634,45913.580554871,0
+PYZ.US,D,20140926,000000,51.2546,51.6307,51.1346,51.5732,7099.2071419588,0
+PYZ.US,D,20140929,000000,51.08,51.4382,51.08,51.2645,17071.351056342,0
+PYZ.US,D,20140930,000000,51.2735,51.4293,50.5481,50.7496,6057.2511185684,0
+PYZ.US,D,20141001,000000,50.5005,50.5579,48.9751,48.9751,147947.6783773,0
+PYZ.US,D,20141002,000000,49.0605,49.124,48.0215,48.9483,86752.412044178,0
+PYZ.US,D,20141003,000000,49.2084,49.4902,49.117,49.117,4117.4393728948,0
+PYZ.US,D,20141006,000000,49.3423,49.4267,48.8491,48.9931,25615.591987025,0
+PYZ.US,D,20141007,000000,48.7588,48.7588,48.2011,48.2011,7429.7309095333,0
+PYZ.US,D,20141008,000000,48.1227,48.6199,47.1552,48.5613,71057.571556455,0
+PYZ.US,D,20141009,000000,48.5713,48.5713,47.1125,47.2683,26144.631554027,0
+PYZ.US,D,20141010,000000,46.8813,47.2028,45.9494,45.9822,19844.526081845,0
+PYZ.US,D,20141013,000000,46.0388,46.3335,44.6713,44.7169,122404.64038804,0
+PYZ.US,D,20141014,000000,44.6802,45.5336,44.5066,44.7924,18025.637665771,0
+PYZ.US,D,20141015,000000,43.8437,45.4413,43.6868,45.3858,59573.886022066,0
+PYZ.US,D,20141016,000000,45.7807,46.1747,44.0758,46.0487,9956.020803769,0
+PYZ.US,D,20141017,000000,46.8466,47.2206,46.4158,46.8277,21684.576080597,0
+PYZ.US,D,20141020,000000,46.3514,47.1294,46.3514,47.1294,6338.3978598894,0
+PYZ.US,D,20141021,000000,47.9114,48.6636,47.5928,48.6636,9139.7883289661,0
+PYZ.US,D,20141022,000000,48.7956,49.1518,48.2984,48.2984,10184.767435596,0
+PYZ.US,D,20141023,000000,48.5525,48.9196,48.2984,48.6735,5691.4580465271,0
+PYZ.US,D,20141024,000000,48.8114,48.8749,48.5525,48.8749,1598.2033395524,0
+PYZ.US,D,20141027,000000,48.7856,48.7856,47.573,47.7923,16112.025974844,0
+PYZ.US,D,20141028,000000,48.48,48.9483,48.354,48.8849,44235.769356665,0
+PYZ.US,D,20141029,000000,49.0804,49.1428,48.2309,48.4879,5633.0117705535,0
+PYZ.US,D,20141030,000000,48.5911,49.0893,48.4969,48.6735,10923.407440572,0
+PYZ.US,D,20141031,000000,49.4267,49.7939,49.1082,49.7939,8450.5253502436,0
+PYZ.US,D,20141103,000000,49.8494,50.042,49.4436,49.4624,7777.3854821345,0
+PYZ.US,D,20141104,000000,48.7211,48.9931,48.2309,48.5911,8375.9559636567,0
+PYZ.US,D,20141105,000000,48.8749,49.1428,48.7766,48.9663,8071.6322508289,0
+PYZ.US,D,20141106,000000,49.0019,49.5538,48.8749,49.4902,61421.997576127,0
+PYZ.US,D,20141107,000000,49.6361,50.0122,49.6262,49.8306,15827.856150283,0
+PYZ.US,D,20141110,000000,49.9398,50.0787,49.7839,49.905,13952.536847064,0
+PYZ.US,D,20141111,000000,49.8494,50.1055,49.8494,49.9864,11299.277456747,0
+PYZ.US,D,20141112,000000,50.1611,50.2504,50.0022,50.1709,8577.4948463241,0
+PYZ.US,D,20141113,000000,49.8207,50.0955,49.7661,50.0955,1503.4800646987,0
+PYZ.US,D,20141114,000000,50.0022,50.1611,49.8594,50.1611,2504.1206171423,0
+PYZ.US,D,20141117,000000,49.905,50.4082,49.905,50.0509,13534.343665529,0
+PYZ.US,D,20141118,000000,50.032,50.6324,50.032,50.6324,11198.508015414,0
+PYZ.US,D,20141119,000000,50.6592,50.6592,50.0022,50.2424,3803.0387159336,0
+PYZ.US,D,20141120,000000,50.289,50.677,50.289,50.677,5945.397038688,0
+PYZ.US,D,20141121,000000,51.3281,51.6575,51.0065,51.1166,8739.7336468713,0
+PYZ.US,D,20141124,000000,51.1634,51.1634,50.9579,51.0512,8560.3640412974,0
+PYZ.US,D,20141125,000000,51.2358,51.3201,51.0601,51.2259,9388.6888490603,0
+PYZ.US,D,20141126,000000,50.8319,50.9679,50.7872,50.9679,5031.4182057914,0
+PYZ.US,D,20141128,000000,50.7872,50.7872,49.4535,49.4535,7077.0378648654,0
+PYZ.US,D,20141201,000000,49.1518,49.2084,48.4472,48.73,96993.610366921,0
+PYZ.US,D,20141202,000000,48.6288,49.3096,48.6288,49.0804,2490.0128953556,0
+PYZ.US,D,20141203,000000,49.8961,49.914,49.4624,49.8107,7059.9070598386,0
+PYZ.US,D,20141204,000000,49.8683,49.914,49.5736,49.8306,12538.741585152,0
+PYZ.US,D,20141205,000000,49.9308,50.0509,49.776,49.8207,7690.7237625876,0
+PYZ.US,D,20141208,000000,49.6162,49.6162,48.6099,48.7766,17720.30625853,0
+PYZ.US,D,20141209,000000,48.0761,49.255,48.0761,49.255,18584.908065173,0
+PYZ.US,D,20141210,000000,49.2451,49.2451,47.7923,47.8558,5952.4508995813,0
+PYZ.US,D,20141211,000000,47.7297,48.3728,47.5174,47.6096,10012.451690916,0
+PYZ.US,D,20141212,000000,46.8008,47.2872,46.387,46.4248,11689.255194709,0
+PYZ.US,D,20141215,000000,46.4436,46.7722,45.8155,46.002,18219.114993132,0
+PYZ.US,D,20141216,000000,45.8055,46.8466,45.8055,45.9742,4553.7710538697,0
+PYZ.US,D,20141217,000000,46.3156,46.8466,45.9217,46.792,24577.666741288,0
+PYZ.US,D,20141218,000000,47.6851,47.965,47.3963,47.8637,6421.028801783,0
+PYZ.US,D,20141219,000000,48.348,48.5217,47.968,48.4423,8529.1255144839,0
+PYZ.US,D,20141222,000000,48.3946,48.3946,48.1158,48.215,6819.0680950511,0
+PYZ.US,D,20141223,000000,48.5861,48.9821,48.5306,48.8372,8089.770750269,0
+PYZ.US,D,20141224,000000,48.8372,48.9355,48.6249,48.9265,6680.0062660106,0
+PYZ.US,D,20141226,000000,48.9087,49.1686,48.8898,49.1062,3203.4605399981,0
+PYZ.US,D,20141229,000000,49.2342,49.2709,48.999,48.999,9067.2343312058,0
+PYZ.US,D,20141230,000000,49.0962,49.0962,48.7916,48.9166,2598.843891996,0
+PYZ.US,D,20141231,000000,48.8273,48.9355,48.4046,48.4046,53400.750045965,0
+PYZ.US,D,20150102,000000,48.4423,48.5763,48.1158,48.4135,4914.5256538443,0
+PYZ.US,D,20150105,000000,48.0691,48.0691,47.1016,47.2386,10214.998267996,0
+PYZ.US,D,20150106,000000,47.183,47.4807,46.4674,46.8704,21630.160582278,0
+PYZ.US,D,20150107,000000,46.789,46.9657,46.6967,46.8892,12770.511300219,0
+PYZ.US,D,20150108,000000,47.4429,48.1961,47.4063,48.1961,12366.425840471,0
+PYZ.US,D,20150109,000000,48.2051,48.2051,47.6861,47.8221,6996.4223117984,0
+PYZ.US,D,20150112,000000,47.9222,47.9222,47.1641,47.6018,11343.616010934,0
+PYZ.US,D,20150113,000000,48.0532,48.1783,47.0202,47.3606,8772.9875625114,0
+PYZ.US,D,20150114,000000,46.8704,47.1452,46.4774,47.0569,8444.4791837636,0
+PYZ.US,D,20150115,000000,47.1542,47.6106,46.7512,46.7512,14453.360970492,0
+PYZ.US,D,20150116,000000,46.7056,47.3606,46.6133,47.3606,6762.6372079042,0
+PYZ.US,D,20150120,000000,47.434,47.5551,46.8704,47.3249,7193.9304168125,0
+PYZ.US,D,20150121,000000,47.1115,47.5938,47.0202,47.5452,38172.472071617,0
+PYZ.US,D,20150122,000000,48.088,48.3668,47.8121,48.3668,14342.514585025,0
+PYZ.US,D,20150123,000000,48.0791,48.2448,47.6295,47.6295,12577.033972859,0
+PYZ.US,D,20150126,000000,47.7397,48.088,47.6762,48.088,82291.348876335,0
+PYZ.US,D,20150127,000000,47.4995,48.0443,47.3249,47.8309,30109.909070508,0
+PYZ.US,D,20150128,000000,47.9412,48.0344,46.9835,47.0659,33113.846116666,0
+PYZ.US,D,20150129,000000,46.9755,47.574,46.8346,47.5372,29838.839273321,0
+PYZ.US,D,20150130,000000,47.434,48.0146,47.3159,47.5372,4703.9175214569,0
+PYZ.US,D,20150202,000000,47.7029,47.968,47.4807,47.968,3930.0082120141,0
+PYZ.US,D,20150203,000000,48.0532,49.0377,48.0532,49.0377,5213.8108946054,0
+PYZ.US,D,20150204,000000,48.9166,49.0188,48.6973,48.8819,7362.2153838397,0
+PYZ.US,D,20150205,000000,49.3791,50.034,49.253,50.0042,4561.8326091764,0
+PYZ.US,D,20150206,000000,50.1729,50.2533,49.9238,49.9596,18279.576657932,0
+PYZ.US,D,20150209,000000,49.7511,50.0618,49.646,49.646,6693.106293384,0
+PYZ.US,D,20150210,000000,49.6649,49.9408,49.4614,49.9318,2510.1667836223,0
+PYZ.US,D,20150211,000000,49.646,49.9318,49.518,49.9318,8337.6635759499,0
+PYZ.US,D,20150212,000000,50.7168,50.81,50.6632,50.81,4022.7160980411,0
+PYZ.US,D,20150213,000000,51.0482,51.1683,51.0482,51.1415,1226.3641010311,0
+PYZ.US,D,20150217,000000,50.8438,51.3341,50.81,51.2229,10792.407166839,0
+PYZ.US,D,20150218,000000,50.8963,51.076,50.8895,51.0115,2240.104680848,0
+PYZ.US,D,20150219,000000,51.1504,51.2328,51.1504,51.2229,1554.8724797789,0
+PYZ.US,D,20150220,000000,51.0661,51.5821,50.8716,51.5186,3874.5850192806,0
+PYZ.US,D,20150223,000000,51.3906,51.5186,51.3251,51.5008,3284.0760930651,0
+PYZ.US,D,20150224,000000,51.7221,51.7221,51.4174,51.4561,19470.671454496,0
+PYZ.US,D,20150225,000000,51.5008,51.5008,51.1782,51.2983,8742.7567301113,0
+PYZ.US,D,20150226,000000,51.1415,51.3727,50.9261,50.945,6488.5443274766,0
+PYZ.US,D,20150227,000000,50.9837,51.1872,50.9063,50.9063,7413.6077989199,0
+PYZ.US,D,20150302,000000,50.8617,51.4084,50.8349,51.4084,4122.4778449614,0
+PYZ.US,D,20150303,000000,51.1236,51.2616,50.8527,50.9063,2818.5212741034,0
+PYZ.US,D,20150304,000000,50.4945,50.7724,50.4945,50.7544,2606.9054473027,0
+PYZ.US,D,20150305,000000,50.5421,50.8279,50.3486,50.6185,4666.6328281634,0
+PYZ.US,D,20150306,000000,50.1075,50.3576,49.7225,49.8693,5638.0502426202,0
+PYZ.US,D,20150309,000000,50.1075,50.3386,49.9695,50.3386,2058.7196864474,0
+PYZ.US,D,20150310,000000,49.7671,49.777,49.3791,49.3791,3251.8298718383,0
+PYZ.US,D,20150311,000000,49.3503,49.5448,49.2431,49.4614,1734.2420853529,0
+PYZ.US,D,20150312,000000,49.7849,50.0042,49.6649,49.9238,2818.5212741034,0
+PYZ.US,D,20150313,000000,49.6361,49.6361,49.2163,49.6262,4771.4330471504,0
+PYZ.US,D,20150316,000000,49.6162,49.7323,49.4793,49.646,12037.917461724,0
+PYZ.US,D,20150317,000000,49.1161,49.4793,49.1161,49.4158,5315.5880303524,0
+PYZ.US,D,20150318,000000,49.0575,50.2444,48.9721,50.2087,5857.7276247277,0
+PYZ.US,D,20150319,000000,49.646,50.0618,49.4704,49.646,8458.5869055503,0
+PYZ.US,D,20150320,000000,49.6361,49.9318,49.4992,49.9318,1951.9040786337,0
+PYZ.US,D,20150323,000000,50.0042,50.0042,49.7849,49.8504,3686.1461639865,0
+PYZ.US,D,20150324,000000,49.4426,49.8117,49.4426,49.5538,3360.6608684787,0
+PYZ.US,D,20150325,000000,49.8306,49.8306,49.131,49.131,1951.9040786337,0
+PYZ.US,D,20150326,000000,49.1964,49.3076,48.9454,49.1498,5857.7276247277,0
+PYZ.US,D,20150327,000000,49.1964,49.2877,49.0774,49.2064,16812.373592113,0
+PYZ.US,D,20150330,000000,49.7601,50.0042,49.0962,49.9506,14534.984217972,0
+PYZ.US,D,20150331,000000,49.6162,49.9506,49.6083,49.8217,4181.9318153483,0
+PYZ.US,D,20150401,000000,49.5636,49.7025,49.4426,49.4992,4122.4778449614,0
+PYZ.US,D,20150402,000000,49.9318,49.9318,49.6162,49.6162,2713.7210551164,0
+PYZ.US,D,20150406,000000,49.8872,50.1987,49.8872,50.0439,3471.5072539458,0
+PYZ.US,D,20150407,000000,50.2444,50.3576,50.0142,50.1075,2320.720233915,0
+PYZ.US,D,20150408,000000,50.0529,50.1819,49.9596,50.1075,6183.2129202355,0
+PYZ.US,D,20150409,000000,50.2632,50.3486,50.1431,50.2821,2426.5281473154,0
+PYZ.US,D,20150410,000000,50.3108,50.5143,50.3108,50.4478,760.80928206939,0
+PYZ.US,D,20150413,000000,50.5421,50.5421,50.301,50.3298,3251.8298718383,0
+PYZ.US,D,20150414,000000,50.034,50.4478,50.034,50.42,4771.4330471504,0
+PYZ.US,D,20150415,000000,50.7544,50.8716,50.7088,50.7088,813.20939156292,0
+PYZ.US,D,20150416,000000,50.3298,50.7256,50.3298,50.3386,8013.1859748554,0
+PYZ.US,D,20150417,000000,50.1898,50.1898,49.7949,49.897,2168.5583775011,0
+PYZ.US,D,20150420,000000,50.3198,50.3198,50.0797,50.2444,1958.957939527,0
+PYZ.US,D,20150421,000000,50.43,50.43,49.7849,49.9695,4723.0637153103,0
+PYZ.US,D,20150422,000000,49.897,50.1431,49.897,50.0876,1882.3731641134,0
+PYZ.US,D,20150423,000000,49.9408,50.2722,49.9408,50.1431,2713.7210551164,0
+PYZ.US,D,20150424,000000,50.5243,50.5243,50.0618,50.2821,3746.6078287868,0
+PYZ.US,D,20150427,000000,50.5243,50.6086,50.2355,50.3576,2925.3368819172,0
+PYZ.US,D,20150428,000000,50.2722,50.4478,50.034,50.4101,3594.4459723729,0
+PYZ.US,D,20150429,000000,50.034,50.4667,50.034,50.1819,3799.0079382803,0
+PYZ.US,D,20150430,000000,49.8872,50.0876,49.7849,49.7849,2713.7210551164,0
+PYZ.US,D,20150501,000000,49.9784,50.4101,49.9784,50.3108,3144.0065696113,0
+PYZ.US,D,20150504,000000,50.3198,50.6086,50.2255,50.2255,1627.4264775392,0
+PYZ.US,D,20150505,000000,50.4845,50.4845,49.3701,49.4158,3471.5072539458,0
+PYZ.US,D,20150506,000000,49.6262,49.777,49.4992,49.646,4953.8257359644,0
+PYZ.US,D,20150507,000000,49.6837,49.6837,49.4793,49.5815,1766.4883065797,0
+PYZ.US,D,20150508,000000,50.4945,50.4945,50.1729,50.3108,2280.4124573815,0
+PYZ.US,D,20150511,000000,49.9784,50.3576,49.9784,50.0241,2606.9054473027,0
+PYZ.US,D,20150512,000000,49.4704,50.0241,49.4704,49.6004,2500.089839489,0
+PYZ.US,D,20150513,000000,49.7423,49.8217,49.4892,49.777,2686.5133059563,0
+PYZ.US,D,20150514,000000,50.1729,50.3386,49.4704,50.3386,7158.6611123457,0
+PYZ.US,D,20150515,000000,50.2444,50.3674,50.1075,50.3576,4145.6548164682,0
+PYZ.US,D,20150518,000000,50.0975,50.6185,50.0975,50.6185,7059.9070598386,0
+PYZ.US,D,20150519,000000,50.4577,50.5341,50.3198,50.3198,3869.5465472139,0
+PYZ.US,D,20150520,000000,50.42,50.5719,50.3386,50.4845,12867.249963899,0
+PYZ.US,D,20150521,000000,50.2444,50.8279,50.2444,50.8011,7698.7853178943,0
+PYZ.US,D,20150522,000000,50.6265,50.7822,50.5521,50.7446,3039.2063506242,0
+PYZ.US,D,20150526,000000,50.6632,50.6632,49.9238,50.0618,3519.876585786,0
+PYZ.US,D,20150527,000000,50.2355,50.4945,50.0797,50.4945,3903.8081572673,0
+PYZ.US,D,20150528,000000,50.2355,50.4101,50.2355,50.4101,2726.8210824898,0
+PYZ.US,D,20150529,000000,50.3764,50.3764,50.0618,50.2355,6293.0516112892,0
+PYZ.US,D,20150601,000000,50.0618,50.3853,50.0618,50.292,2866.8906059436,0
+PYZ.US,D,20150602,000000,50.292,50.5044,50.2632,50.5044,553.22423292198,0
+PYZ.US,D,20150603,000000,50.7724,50.8011,50.6453,50.682,2818.5212741034,0
+PYZ.US,D,20150604,000000,50.5044,50.5719,50.0618,50.0618,10521.337369651,0
+PYZ.US,D,20150605,000000,49.7849,50.1819,49.7849,50.1163,1087.3022719906,0
+PYZ.US,D,20150608,000000,50.0797,50.1163,49.8217,49.8217,4337.1167550022,0
+PYZ.US,D,20150609,000000,50.0439,50.0439,49.9596,49.9695,4971.9642354045,0
+PYZ.US,D,20150610,000000,50.2444,50.5987,50.2444,50.5808,2068.7966305807,0
+PYZ.US,D,20150611,000000,50.4032,50.7922,50.4032,50.7088,2539.3899216091,0
+PYZ.US,D,20150612,000000,50.4945,50.5341,50.4945,50.4945,542.13959437528,0
+PYZ.US,D,20150615,000000,50.1333,50.2632,50.0241,50.0876,2058.7196864474,0
+PYZ.US,D,20150616,000000,50.0797,50.4845,50.0717,50.4845,3251.8298718383,0
+PYZ.US,D,20150617,000000,50.5044,50.5044,50.2632,50.4945,2606.9054473027,0
+PYZ.US,D,20150618,000000,50.7446,51.0304,50.6185,50.9837,17895.64508645,0
+PYZ.US,D,20150619,000000,51.0988,51.1078,50.8993,50.8993,1730.2113076995,0
+PYZ.US,D,20150622,000000,50.8993,50.9867,50.8915,50.9867,2053.6812143807,0
+PYZ.US,D,20150623,000000,51.0145,51.0234,50.9193,51.0234,68964.590259954,0
+PYZ.US,D,20150624,000000,50.8309,51.069,50.4111,50.4865,3893.731213134,0
+PYZ.US,D,20150625,000000,50.6205,50.6284,50.4032,50.4032,4653.53280079,0
+PYZ.US,D,20150626,000000,50.5351,50.5351,50.2642,50.293,3462.4380042257,0
+PYZ.US,D,20150629,000000,49.2421,50.0717,49.2143,49.2143,3243.7683165316,0
+PYZ.US,D,20150630,000000,49.261,49.5528,49.122,49.2044,22930.086375482,0
+PYZ.US,D,20150701,000000,49.5438,49.6351,49.2143,49.251,5946.4047331013,0
+PYZ.US,D,20150702,000000,49.3315,49.4416,48.87,48.9137,3350.5839243453,0
+PYZ.US,D,20150706,000000,48.3073,48.6377,48.3073,48.353,4219.2165086418,0
+PYZ.US,D,20150707,000000,47.6702,48.2001,47.5025,48.2001,7248.3459151326,0
+PYZ.US,D,20150708,000000,47.9084,48.0096,47.2604,47.2604,2917.2753266105,0
+PYZ.US,D,20150709,000000,47.8349,47.8349,47.4836,47.4836,2706.667194223,0
+PYZ.US,D,20150710,000000,47.9718,48.6109,47.9362,48.1823,6058.2588129817,0
+PYZ.US,D,20150713,000000,48.5535,48.6377,48.5535,48.6377,4653.53280079,0
+PYZ.US,D,20150714,000000,48.6109,48.997,48.6109,48.997,3038.1986562109,0
+PYZ.US,D,20150715,000000,49.1756,49.1756,48.4641,48.4641,3144.0065696113,0
+PYZ.US,D,20150716,000000,48.5266,48.5535,48.3252,48.353,5841.6045141143,0
+PYZ.US,D,20150717,000000,48.4889,48.4889,47.6136,47.9362,4219.2165086418,0
+PYZ.US,D,20150720,000000,47.9451,47.9451,47.5482,47.577,10493.121926078,0
+PYZ.US,D,20150721,000000,47.9451,47.9451,47.2604,47.3367,6380.7210252495,0
+PYZ.US,D,20150722,000000,47.3705,47.558,47.3625,47.3983,1512.5493144188,0
+PYZ.US,D,20150723,000000,47.4171,47.4171,46.9667,46.9845,22495.770083334,0
+PYZ.US,D,20150724,000000,46.5845,46.9567,45.8561,46.0854,24227.99677986,0
+PYZ.US,D,20150727,000000,45.7519,45.7619,45.3729,45.4105,12114.502237137,0
+PYZ.US,D,20150728,000000,45.0057,46.4774,45.0057,46.4774,5085.8337041116,0
+PYZ.US,D,20150729,000000,47.2792,47.2792,46.6411,47.1214,3243.7683165316,0
+PYZ.US,D,20150730,000000,46.8614,46.9845,46.7156,46.9845,2272.3509020748,0
+PYZ.US,D,20150731,000000,47.1562,47.3447,47.0291,47.0669,4002.5622097743,0
+PYZ.US,D,20150803,000000,47.0926,47.0926,46.6411,46.6411,2238.0892920214,0
+PYZ.US,D,20150804,000000,46.9289,47.166,46.9289,46.9935,5946.4047331013,0
+PYZ.US,D,20150805,000000,47.4171,47.7773,47.2216,47.4539,6599.3907129437,0
+PYZ.US,D,20150806,000000,47.4449,47.5025,47.185,47.2316,2131.2736842076,0
+PYZ.US,D,20150807,000000,47.0212,47.0212,46.4585,46.4585,6380.7210252495,0
+PYZ.US,D,20150810,000000,47.1026,47.4737,47.1026,47.4737,3893.731213134,0
+PYZ.US,D,20150811,000000,46.5747,46.5747,46.5747,46.5747,305.33140724109,0
+PYZ.US,D,20150812,000000,46.3007,46.799,46.2253,46.7702,3243.7683165316,0
+PYZ.US,D,20150813,000000,46.0506,46.8803,46.0506,46.8803,2161.5045166077,0
+PYZ.US,D,20150814,000000,46.6779,47.0291,46.6779,47.0291,1408.756789845,0
+PYZ.US,D,20150817,000000,46.8088,47.3169,46.8088,47.3169,867.62488988311,0
+PYZ.US,D,20150818,000000,47.1383,47.2604,47.0212,47.049,2378.1588154752,0
+PYZ.US,D,20150819,000000,45.8363,46.7255,45.8165,46.5052,2706.667194223,0
+PYZ.US,D,20150820,000000,45.9226,45.9226,45.876,45.876,1084.2791887506,0
+PYZ.US,D,20150821,000000,45.1804,45.2548,44.6009,44.6009,6273.9054174358,0
+PYZ.US,D,20150824,000000,41.6039,44.1572,32.5694,42.7123,21529.391140944,0
+PYZ.US,D,20150825,000000,43.534,43.534,42.1775,42.1775,12870.273047139,0
+PYZ.US,D,20150826,000000,42.8493,43.1371,42.3819,43.1371,54297.598073835,0
+PYZ.US,D,20150827,000000,43.7752,44.6445,43.7752,44.4132,3030.1371009042,0
+PYZ.US,D,20150828,000000,44.5076,44.841,44.5076,44.6921,5085.8337041116,0
+PYZ.US,D,20150831,000000,44.6445,44.7844,44.1731,44.7001,4868.1717108308,0
+PYZ.US,D,20150901,000000,43.9886,43.9886,43.1946,43.2046,4653.53280079,0
+PYZ.US,D,20150902,000000,43.4437,43.5628,43.284,43.5628,1623.3956998858,0
+PYZ.US,D,20150903,000000,43.923,44.2902,43.923,43.9796,3893.731213134,0
+PYZ.US,D,20150904,000000,43.3683,43.3683,43.2393,43.3494,2811.4674132101,0
+PYZ.US,D,20150908,000000,43.7672,44.2535,43.7672,44.2277,3893.731213134,0
+PYZ.US,D,20150909,000000,44.5829,44.7656,44.0252,44.0252,2706.667194223,0
+PYZ.US,D,20150910,000000,44.054,44.2635,43.8685,43.8685,2955.5677143173,0
+PYZ.US,D,20150911,000000,43.4705,43.7851,43.4705,43.7672,1623.3956998858,0
+PYZ.US,D,20150914,000000,43.8953,43.8953,43.3971,43.3971,5299.464919739,0
+PYZ.US,D,20150915,000000,43.5807,43.8595,43.4775,43.8595,1842.0653875799,0
+PYZ.US,D,20150916,000000,44.3101,44.3101,44.3101,44.3101,214.63891004077,0
+PYZ.US,D,20150917,000000,44.4798,44.71,44.4798,44.5433,1874.3116088067,0
+PYZ.US,D,20150918,000000,43.5797,44.0064,43.5797,43.7196,1333.1797088448,0
+PYZ.US,D,20150921,000000,44.1205,44.1205,43.9508,43.9508,1507.5108423521,0
+PYZ.US,D,20150922,000000,43.5976,43.5976,43.0438,43.2284,2586.7515590359,0
+PYZ.US,D,20150923,000000,43.0915,43.0915,42.5685,42.6161,1758.426751273,0
+PYZ.US,D,20150924,000000,41.9463,42.4682,41.8004,42.4682,2867.8983003569,0
+PYZ.US,D,20150925,000000,42.4116,42.6439,42.3213,42.3839,4417.7323080692,0
+PYZ.US,D,20150928,000000,42.1894,42.2925,40.8318,40.8984,3725.4462461067,0
+PYZ.US,D,20150929,000000,40.8239,41.2397,40.7316,40.946,9270.7886026999,0
+PYZ.US,D,20150930,000000,41.3985,41.722,41.196,41.5582,7975.9012815619,0
+PYZ.US,D,20151001,000000,41.8709,42.0226,41.8103,41.9552,3337.483896972,0
+PYZ.US,D,20151002,000000,41.5483,42.9128,41.5483,42.9128,2478.9282568089,0
+PYZ.US,D,20151005,000000,43.3286,44.2099,43.3286,44.1016,29279.568873919,0
+PYZ.US,D,20151006,000000,44.1741,44.9154,44.1741,44.5859,5496.973024753,0
+PYZ.US,D,20151007,000000,44.5393,45.2945,44.5393,45.1377,1795.7114445664,0
+PYZ.US,D,20151008,000000,44.8797,46.0487,44.8797,46.0388,3232.6836779849,0
+PYZ.US,D,20151009,000000,46.1142,46.1499,45.9663,46.0487,2697.597944503,0
+PYZ.US,D,20151012,000000,45.6974,46.002,45.6498,45.8145,3680.0999975065,0
+PYZ.US,D,20151013,000000,45.4632,45.7689,45.3501,45.5674,3450.3456712657,0
+PYZ.US,D,20151014,000000,45.6318,45.9922,45.6318,45.9922,2046.6273534873,0
+PYZ.US,D,20151015,000000,45.6676,45.9922,45.1854,45.9922,6898.6759537047,0
+PYZ.US,D,20151016,000000,45.7867,46.1677,45.6587,45.9028,1836.0192210999,0
+PYZ.US,D,20151019,000000,45.4731,45.4731,45.4443,45.4731,979.47896976351,0
+PYZ.US,D,20151020,000000,45.8343,45.9663,45.5674,45.6408,4308.9013114288,0
+PYZ.US,D,20151021,000000,45.2428,45.2428,45.0921,45.0921,539.11651113527,0
+PYZ.US,D,20151022,000000,45.7331,46.0487,45.622,45.9594,3662.9691924798,0
+PYZ.US,D,20151023,000000,46.2997,46.5757,46.2997,46.5319,5926.2508448346,0
+PYZ.US,D,20151026,000000,46.5141,46.5141,46.3752,46.3752,429.27782008154,0
+PYZ.US,D,20151027,000000,45.9922,45.9922,45.4632,45.5942,9054.1343038325,0
+PYZ.US,D,20151028,000000,46.2997,46.7622,46.2997,46.7622,4204.1010924417,0
+PYZ.US,D,20151029,000000,46.6243,46.78,46.6243,46.78,1403.7183177784,0
+PYZ.US,D,20151030,000000,46.78,46.8823,46.7622,46.8823,1186.0563244976,0
+PYZ.US,D,20151102,000000,46.7434,47.5998,46.7434,47.5342,3527.9381410926,0
+PYZ.US,D,20151103,000000,47.7545,47.7545,47.7198,47.7387,1395.6567624717,0
+PYZ.US,D,20151104,000000,47.4023,47.4023,47.2723,47.2723,750.73233793602,0
+PYZ.US,D,20151105,000000,46.6332,47.1244,46.6332,46.9686,9054.1343038325,0
+PYZ.US,D,20151106,000000,46.4108,46.9953,46.4108,46.9865,2586.7515590359,0
+PYZ.US,D,20151109,000000,46.5319,46.5855,46.2343,46.5855,2909.2137713038,0
+PYZ.US,D,20151110,000000,46.0943,46.2441,46.0298,46.2441,1836.0192210999,0
+PYZ.US,D,20151111,000000,46.2441,46.2729,45.9822,46.1777,8622.8410949242,0
+PYZ.US,D,20151112,000000,45.7053,45.7133,45.0921,45.101,11425.239258414,0
+PYZ.US,D,20151113,000000,44.9909,45.6974,44.8896,45.5842,13365.051004088,0
+PYZ.US,D,20151116,000000,45.5674,46.264,45.2866,46.2154,6468.3904392099,0
+PYZ.US,D,20151117,000000,46.6788,46.8286,46.4774,46.7622,13472.874306315,0
+PYZ.US,D,20151118,000000,46.8476,47.7198,46.8476,47.7099,3450.3456712657,0
+PYZ.US,D,20151119,000000,47.7099,47.7099,47.4777,47.4777,2478.9282568089,0
+PYZ.US,D,20151120,000000,47.7099,47.7099,47.302,47.3923,9809.9051138352,0
+PYZ.US,D,20151123,000000,47.2723,47.7099,47.2723,47.5065,1940.819440087,0
+PYZ.US,D,20151124,000000,47.2822,48.0443,47.2822,48.0443,2586.7515590359,0
+PYZ.US,D,20151125,000000,48.0344,48.0344,47.8211,47.9054,2586.7515590359,0
+PYZ.US,D,20151127,000000,48.0344,48.0344,47.8389,47.951,3662.9691924798,0
+PYZ.US,D,20151130,000000,47.9768,48.34,47.8955,48.0791,10238.175239503,0
+PYZ.US,D,20151201,000000,48.1267,48.1971,48.0691,48.0691,2056.7042976207,0
+PYZ.US,D,20151202,000000,47.7387,47.7923,47.6841,47.7387,1080.2484110972,0
+PYZ.US,D,20151203,000000,47.701,47.701,47.3199,47.3199,2043.6042702473,0
+PYZ.US,D,20151204,000000,47.1403,47.701,47.1403,47.6563,3232.6836779849,0
+PYZ.US,D,20151207,000000,46.8555,46.9111,46.5319,46.5945,25001.906089303,0
+PYZ.US,D,20151208,000000,46.0745,46.4774,45.9127,45.9207,3754.6693840935,0
+PYZ.US,D,20151209,000000,46.6143,46.6143,46.1677,46.2729,4526.5633047096,0
+PYZ.US,D,20151210,000000,45.9663,46.1677,45.9306,45.9663,3450.3456712657,0
+PYZ.US,D,20151211,000000,45.4354,45.4354,45.2428,45.2428,862.58641781643,0
+PYZ.US,D,20151214,000000,44.4818,44.6375,44.443,44.5006,2274.3662909015,0
+PYZ.US,D,20151215,000000,44.9511,45.0473,44.843,44.843,2697.597944503,0
+PYZ.US,D,20151216,000000,45.2141,45.4831,44.9422,45.4831,3450.3456712657,0
+PYZ.US,D,20151217,000000,44.9422,45.2141,44.9422,45.0663,40525.438526759,0
+PYZ.US,D,20151218,000000,44.7348,44.8548,44.4599,44.4599,30511.979141429,0
+PYZ.US,D,20151221,000000,44.7159,44.7348,44.3786,44.579,5247.0648102455,0
+PYZ.US,D,20151222,000000,44.6495,45.5088,44.6495,45.1436,6305.1439442493,0
+PYZ.US,D,20151223,000000,45.1139,46.1162,45.1139,46.1062,10070.897966889,0
+PYZ.US,D,20151224,000000,46.0586,46.1201,46.0318,46.0318,5135.2107303651,0
+PYZ.US,D,20151228,000000,45.7589,45.7867,45.4423,45.7867,6673.9600995306,0
+PYZ.US,D,20151229,000000,46.0963,46.2095,46.0864,46.1648,1149.7793256175,0
+PYZ.US,D,20151230,000000,46.0408,46.0408,45.749,45.8055,2605.8977528893,0
+PYZ.US,D,20151231,000000,45.9405,45.9405,45.49,45.5734,1745.3267238996,0
+PYZ.US,D,20160104,000000,45.4423,45.4423,44.2327,44.6405,3620.6460271196,0
+PYZ.US,D,20160105,000000,44.8192,44.8192,44.4738,44.4837,1278.7642105246,0
+PYZ.US,D,20160106,000000,43.7712,43.7712,43.4725,43.4825,2464.8205350222,0
+PYZ.US,D,20160107,000000,42.8294,42.8294,42.2063,42.2629,32763.168460824,0
+PYZ.US,D,20160108,000000,42.4672,42.4672,41.7766,41.7766,2330.7971780484,0
+PYZ.US,D,20160111,000000,41.5701,41.5701,41.2616,41.5047,1170.9409082975,0
+PYZ.US,D,20160112,000000,41.7368,41.8053,41.1603,41.5335,2517.2206445157,0
+PYZ.US,D,20160113,000000,41.8679,41.8679,40.7306,40.7306,727.55536642927,0
+PYZ.US,D,20160114,000000,40.815,41.6416,40.6621,41.4877,3401.9763394255,0
+PYZ.US,D,20160115,000000,40.3873,40.5937,40.0945,40.552,55544.116063132,0
+PYZ.US,D,20160119,000000,41.0015,41.0015,39.8037,39.8037,4498.3478611361,0
+PYZ.US,D,20160120,000000,39.0773,40.1997,38.6963,39.9189,5228.9263108054,0
+PYZ.US,D,20160121,000000,39.9635,40.3217,39.8801,40.1232,4331.0705885222,0
+PYZ.US,D,20160122,000000,41.0481,41.0481,40.6175,40.815,3069.4371830243,0
+PYZ.US,D,20160125,000000,40.5718,40.5718,39.6489,39.6489,3569.2536120395,0
+PYZ.US,D,20160126,000000,39.9833,40.3605,39.9833,40.289,3417.0917556256,0
+PYZ.US,D,20160127,000000,40.3505,40.4864,39.7482,39.7482,930.10194351,0
+PYZ.US,D,20160128,000000,40.3972,40.3972,39.8335,40.037,3853.4234366005,0
+PYZ.US,D,20160129,000000,40.3317,41.2516,40.3317,41.2516,1798.7345278064,0
+PYZ.US,D,20160201,000000,40.9916,41.1047,40.8497,41.1047,2398.3127037419,0
+PYZ.US,D,20160202,000000,40.415,40.5798,40.3416,40.4061,3452.3610600924,0
+PYZ.US,D,20160203,000000,40.03,41.1235,39.9487,41.1235,3782.8848276669,0
+PYZ.US,D,20160204,000000,41.4292,42.0892,41.4292,41.7567,1545.8032300589,0
+PYZ.US,D,20160205,000000,41.8967,41.8967,41.1226,41.1235,1556.8878686056,0
+PYZ.US,D,20160208,000000,40.3873,40.4061,39.6102,40.1332,2672.4055841696,0
+PYZ.US,D,20160209,000000,40.0558,40.7217,40.0558,40.4964,3246.7913997716,0
+PYZ.US,D,20160210,000000,40.4408,40.7267,40.0856,40.0856,3004.9447405708,0
+PYZ.US,D,20160211,000000,39.384,39.384,38.9006,39.246,4295.8012840554,0
+PYZ.US,D,20160212,000000,39.4703,40.1709,39.3592,40.1709,4712.9867711769,0
+PYZ.US,D,20160216,000000,39.8722,40.8229,39.8722,40.8179,5867.804568861,0
+PYZ.US,D,20160217,000000,41.3925,41.709,41.3925,41.5423,1818.8884160732,0
+PYZ.US,D,20160218,000000,41.1147,41.2704,41.1147,41.2258,1946.865606567,0
+PYZ.US,D,20160219,000000,41.1147,41.1147,40.805,41.0105,3987.4467935743,0
+PYZ.US,D,20160222,000000,41.6366,41.718,41.5801,41.5801,12384.564339911,0
+PYZ.US,D,20160223,000000,41.2704,41.2704,40.546,40.6621,2953.5523254906,0
+PYZ.US,D,20160224,000000,39.9009,41.0065,39.9009,41.0065,1132.6485205907,0
+PYZ.US,D,20160225,000000,40.9836,41.336,40.9747,41.336,2391.2588428486,0
+PYZ.US,D,20160226,000000,42.2341,42.2341,42.0108,42.0108,1053.0406619371,0
+PYZ.US,D,20160229,000000,42.3293,42.3293,42.2529,42.2529,346.64687818791,0
+PYZ.US,D,20160301,000000,41.9721,42.8474,41.9721,42.8304,1459.1415105119,0
+PYZ.US,D,20160302,000000,42.8682,43.0935,42.7421,43.0935,1315.0412094047,0
+PYZ.US,D,20160303,000000,43.4835,43.659,43.278,43.659,1152.8024088575,0
+PYZ.US,D,20160304,000000,43.8913,44.3527,43.5291,44.0828,11415.162314281,0
+PYZ.US,D,20160307,000000,44.2485,44.2693,44.1294,44.2435,1086.2945775772,0
+PYZ.US,D,20160308,000000,43.9687,43.9687,43.278,43.4377,13245.1353689,0
+PYZ.US,D,20160309,000000,43.6005,43.8049,43.6005,43.7454,917.00191613662,0
+PYZ.US,D,20160310,000000,44.3031,44.3031,43.8367,44.1741,1173.9639915375,0
+PYZ.US,D,20160311,000000,44.9571,44.9571,44.9571,44.9571,385.94696030805,0
+PYZ.US,D,20160314,000000,44.7159,44.7824,44.7159,44.7824,463.53943013499,0
+PYZ.US,D,20160315,000000,44.2109,44.4818,44.2109,44.3974,2137.3198506877,0
+PYZ.US,D,20160316,000000,44.5125,44.7924,44.4837,44.7824,5228.9263108054,0
+PYZ.US,D,20160317,000000,46.1529,46.1687,46.1479,46.1479,1455.1107328585,0
+PYZ.US,D,20160318,000000,46.5399,46.661,46.1915,46.2115,1662.695782006,0
+PYZ.US,D,20160321,000000,46.2115,46.389,46.0983,46.389,1616.3418389925,0
+PYZ.US,D,20160322,000000,46.0616,46.6332,46.0616,46.4754,7991.016697762,0
+PYZ.US,D,20160323,000000,46.1181,46.1181,45.9058,45.9524,2776.1981087433,0
+PYZ.US,D,20160324,000000,45.6994,45.6994,45.6994,45.6994,211.61582680076,0
+PYZ.US,D,20160328,000000,46.1915,46.2115,46.007,46.1449,7829.7855916281,0
+PYZ.US,D,20160329,000000,46.015,46.7999,46.015,46.7999,978.47127535017,0
+PYZ.US,D,20160330,000000,46.9963,47.2376,46.9963,47.0103,1326.1258479514,0
+PYZ.US,D,20160331,000000,46.9319,46.9319,46.79,46.79,637.87056364229,0
+PYZ.US,D,20160401,000000,46.3612,47.0401,46.3612,47.0401,2046.6273534873,0
+PYZ.US,D,20160404,000000,47.2574,47.3635,46.7424,46.7424,1117673.1739141,0
+PYZ.US,D,20160405,000000,46.6411,46.9219,46.4873,46.6133,345148.43659528,0
+PYZ.US,D,20160406,000000,46.79,47.0897,46.2591,47.0609,1248519.2704027,0
+PYZ.US,D,20160407,000000,46.9875,46.9963,46.2441,46.3712,56640.487584843,0
+PYZ.US,D,20160408,000000,46.7522,47.2971,46.7334,46.8634,44109.807554998,0
+PYZ.US,D,20160411,000000,47.2762,47.7893,47.2762,47.5293,50359.528306514,0
+PYZ.US,D,20160412,000000,47.7705,48.2577,47.4251,48.2081,21463.891004077,0
+PYZ.US,D,20160413,000000,48.472,49.0427,48.472,49.0129,50863.375513182,0
+PYZ.US,D,20160414,000000,49.0516,49.0714,48.6318,48.8094,50457.274664607,0
+PYZ.US,D,20160415,000000,48.7648,49.2769,48.5733,49.1746,49213.77975855,0
+PYZ.US,D,20160418,000000,49.3691,49.5934,48.8392,49.5289,79523.212322899,0
+PYZ.US,D,20160419,000000,50.0221,50.8438,50.0221,50.8279,19155.263103122,0
+PYZ.US,D,20160420,000000,50.81,51.0155,50.4121,50.6155,63164.301216786,0
+PYZ.US,D,20160421,000000,50.7812,51.0155,50.3138,50.4429,27710.588672352,0
+PYZ.US,D,20160422,000000,50.4141,50.9183,50.3416,50.3704,16821.442841834,0
+PYZ.US,D,20160425,000000,50.2484,50.2484,49.5626,49.7809,19012.170496428,0
+PYZ.US,D,20160426,000000,49.9676,50.5818,49.6311,50.5818,24846.721149649,0
+PYZ.US,D,20160427,000000,50.6235,51.1742,50.4727,51.0512,22695.293577174,0
+PYZ.US,D,20160428,000000,51.0244,51.6417,50.679,50.7594,15089.216145307,0
+PYZ.US,D,20160429,000000,50.9183,51.0055,50.4528,50.8815,25737.523011039,0
+PYZ.US,D,20160502,000000,51.7707,51.7707,50.5103,51.1176,51610.077073465,0
+PYZ.US,D,20160503,000000,51.0055,51.0055,49.5835,49.7998,38039.456409056,0
+PYZ.US,D,20160504,000000,49.5468,49.9656,49.2222,49.4356,33570.331685907,0
+PYZ.US,D,20160505,000000,49.8028,49.8375,49.1568,49.3235,8831.433838485,0
+PYZ.US,D,20160506,000000,49.4724,49.9388,49.2222,49.7809,10630.168366291,0
+PYZ.US,D,20160509,000000,49.7165,49.7165,48.1267,48.218,9558.9892049143,0
+PYZ.US,D,20160510,000000,48.352,49.25,48.352,49.25,9905.6360831022,0
+PYZ.US,D,20160511,000000,49.52,49.7263,49.2957,49.2957,9625.4970361945,0
+PYZ.US,D,20160512,000000,50.042,50.0608,49.0714,49.25,11503.839422655,0
+PYZ.US,D,20160513,000000,49.137,49.3781,48.7916,48.866,38840.573467659,0
+PYZ.US,D,20160516,000000,49.1468,49.7988,49.1468,49.5864,9962.066970249,0
+PYZ.US,D,20160517,000000,49.2222,49.8911,49.0714,49.2411,26294.778021614,0
+PYZ.US,D,20160518,000000,48.9673,49.1568,47.958,47.958,30154.247624694,0
+PYZ.US,D,20160519,000000,47.7515,48.2487,47.5104,48.2478,27410.295737179,0
+PYZ.US,D,20160520,000000,48.5137,48.5137,48.2765,48.3996,22286.16964536,0
+PYZ.US,D,20160523,000000,48.4988,49.0129,48.2954,48.8481,14037.183177784,0
+PYZ.US,D,20160524,000000,49.0714,49.0714,48.8739,48.9295,8687.3335373778,0
+PYZ.US,D,20160525,000000,49.0546,49.8177,49.0546,49.7263,13234.050730354,0
+PYZ.US,D,20160526,000000,50.1739,50.1739,49.3593,49.6024,18459.953957919,0
+PYZ.US,D,20160527,000000,49.4624,49.6777,49.3781,49.4813,5197.687783992,0
+PYZ.US,D,20160531,000000,49.6391,49.9814,49.4535,49.6192,13859.828961036,0
+PYZ.US,D,20160601,000000,49.137,49.6777,48.9673,49.649,26127.500749001,0
+PYZ.US,D,20160602,000000,49.3691,49.8653,49.3691,49.8653,17790.844867464,0
+PYZ.US,D,20160603,000000,50.165,50.5302,50.1343,50.5203,8235.8864402029,0
+PYZ.US,D,20160606,000000,50.7078,51.1554,50.7078,51.1554,11729.562971242,0
+PYZ.US,D,20160607,000000,51.1464,51.5018,51.0512,51.2675,20201.249904166,0
+PYZ.US,D,20160608,000000,51.7061,52.3036,51.7061,52.1428,13873.936682823,0
+PYZ.US,D,20160609,000000,51.8084,51.8084,51.3797,51.5474,26617.240233882,0
+PYZ.US,D,20160610,000000,51.3419,51.4154,51.0422,51.1832,44179.338469518,0
+PYZ.US,D,20160613,000000,51.0899,51.0998,50.6334,50.6334,8496.8792932571,0
+PYZ.US,D,20160614,000000,50.2851,50.5073,49.7313,50.1075,7594.9927933206,0
+PYZ.US,D,20160615,000000,50.5203,51.0601,50.5203,50.7436,9961.0592758357,0
+PYZ.US,D,20160616,000000,50.5491,50.6136,50.0122,50.6136,16872.835256913,0
+PYZ.US,D,20160617,000000,50.6572,51.2368,50.6394,50.8061,19084.724494188,0
+PYZ.US,D,20160620,000000,51.5176,51.8262,51.4223,51.4223,8338.6712703632,0
+PYZ.US,D,20160621,000000,51.3955,51.3955,50.82,51.086,8193.5632748427,0
+PYZ.US,D,20160622,000000,50.9738,51.0383,50.7942,50.9539,4453.001612536,0
+PYZ.US,D,20160623,000000,51.3121,51.8352,51.3121,51.7786,22062.461485599,0
+PYZ.US,D,20160624,000000,50.4478,50.5749,49.2729,49.3761,13526.282110222,0
+PYZ.US,D,20160627,000000,49.0734,49.0734,47.4331,47.6364,19873.749219831,0
+PYZ.US,D,20160628,000000,48.1902,48.2577,47.8359,48.2577,13275.366201301,0
+PYZ.US,D,20160629,000000,48.7558,49.3344,48.7558,49.2699,7788.4701206813,0
+PYZ.US,D,20160630,000000,49.2798,50.3972,49.2798,50.3972,7998.0705586553,0
+PYZ.US,D,20160701,000000,51.0214,51.4998,50.9569,51.3955,13219.943008567,0
+PYZ.US,D,20160705,000000,51.0125,51.0125,50.0559,50.3308,26531.586208748,0
+PYZ.US,D,20160706,000000,50.1511,51.0968,50.1511,51.0968,11880.717133243,0
+PYZ.US,D,20160707,000000,51.1624,51.7339,50.8061,51.1524,18555.684927186,0
+PYZ.US,D,20160708,000000,51.6198,52.8285,51.6198,52.764,17376.682463582,0
+PYZ.US,D,20160711,000000,52.9794,53.6423,52.9794,53.5559,90509.096817098,0
+PYZ.US,D,20160712,000000,54.1117,55.0782,54.1117,54.6832,24552.474380955,0
+PYZ.US,D,20160713,000000,55.0742,55.0931,54.3845,54.972,15697.863570963,0
+PYZ.US,D,20160714,000000,55.1586,55.5446,55.1586,55.4226,19980.564827645,0
+PYZ.US,D,20160715,000000,55.49,55.7976,55.4047,55.6499,25394.906910505,0
+PYZ.US,D,20160718,000000,55.5446,55.9187,55.1983,55.9187,11224.70807016,0
+PYZ.US,D,20160719,000000,55.6201,55.7669,54.9204,55.113,8866.7031429518,0
+PYZ.US,D,20160720,000000,54.4947,55.113,53.942,54.7686,19615.779450017,0
+PYZ.US,D,20160721,000000,54.9283,55.2747,54.584,54.8737,6570.1675749569,0
+PYZ.US,D,20160722,000000,54.5721,54.9015,54.2268,54.8649,10035.628662423,0
+PYZ.US,D,20160725,000000,54.6088,54.6088,54.0571,54.2546,13198.781425888,0
+PYZ.US,D,20160726,000000,54.4044,55.6201,54.4044,55.5357,31637.573801127,0
+PYZ.US,D,20160727,000000,56.0875,56.6214,55.3948,56.139,14976.354371013,0
+PYZ.US,D,20160728,000000,56.277,56.6482,56.1182,56.5171,15778.47912403,0
+PYZ.US,D,20160729,000000,56.144,56.8942,56.0051,56.6024,25006.94456137,0
+PYZ.US,D,20160801,000000,56.5082,56.5082,55.9287,56.3316,11191.454154521,0
+PYZ.US,D,20160802,000000,56.5558,56.5558,55.5446,55.9098,30725.610357057,0
+PYZ.US,D,20160803,000000,55.8552,56.3881,55.4524,56.277,8679.2719820711,0
+PYZ.US,D,20160804,000000,56.3415,56.7791,56.3316,56.5747,24433.566440181,0
+PYZ.US,D,20160805,000000,56.5003,56.9974,56.4337,56.7533,6979.2915067717,0
+PYZ.US,D,20160808,000000,56.8575,57.1016,56.7901,56.7901,31477.350389406,0
+PYZ.US,D,20160809,000000,56.8287,57.1741,56.4347,56.5122,79443.604464245,0
+PYZ.US,D,20160810,000000,56.4715,56.4715,55.7342,55.9803,21492.106447651,0
+PYZ.US,D,20160811,000000,56.0239,56.2124,55.8136,55.8136,8385.0252133767,0
+PYZ.US,D,20160812,000000,55.883,55.883,54.7001,54.8163,21151.505735942,0
+PYZ.US,D,20160815,000000,55.113,55.9853,55.113,55.8166,13140.335149914,0
+PYZ.US,D,20160816,000000,55.8462,55.883,55.1883,55.1883,18053.853109345,0
+PYZ.US,D,20160817,000000,55.1586,55.6201,54.6088,54.9373,18025.637665771,0
+PYZ.US,D,20160818,000000,55.1883,55.49,55.0266,55.4424,6632.6446285838,0
+PYZ.US,D,20160819,000000,54.9283,55.103,54.6912,54.9015,21502.183391784,0
+PYZ.US,D,20160822,000000,54.5999,55.0356,54.3845,55.0176,9306.0579071667,0
+PYZ.US,D,20160823,000000,55.4136,55.7044,55.2837,55.2935,16128.149085458,0
+PYZ.US,D,20160824,000000,55.0554,55.0554,53.4696,53.5282,10035.628662423,0
+PYZ.US,D,20160825,000000,53.411,54.3647,53.3267,54.0561,15599.109518456,0
+PYZ.US,D,20160826,000000,54.4263,54.9015,53.5837,53.7742,11973.425019269,0
+PYZ.US,D,20160829,000000,54.0571,54.7785,54.0571,54.6257,3682.1153863332,0
+PYZ.US,D,20160830,000000,54.6316,54.7597,53.7445,53.9678,11675.147472922,0
+PYZ.US,D,20160831,000000,53.6145,53.6889,53.3079,53.6293,10811.553360692,0
+PYZ.US,D,20160901,000000,53.6155,53.926,52.7839,53.926,10636.214532771,0
+PYZ.US,D,20160902,000000,54.1117,54.4808,54.0918,54.4669,10067.87488365,0
+PYZ.US,D,20160906,000000,54.7885,55.3164,54.592,55.3164,17358.543964143,0
+PYZ.US,D,20160907,000000,55.0842,55.2072,54.7398,55.1784,11288.1928182,0
+PYZ.US,D,20160908,000000,55.2549,55.2549,54.6554,54.7398,7560.7311832671,0
+PYZ.US,D,20160909,000000,54.1205,54.1205,51.9483,52.4167,21059.805544328,0
+PYZ.US,D,20160912,000000,51.8928,52.8176,51.4998,52.6886,31553.93516482,0
+PYZ.US,D,20160913,000000,51.592,51.7051,50.6394,51.0572,27328.672489698,0
+PYZ.US,D,20160914,000000,51.067,51.475,50.8339,51.0522,9218.3884932064,0
+PYZ.US,D,20160915,000000,50.9441,51.7241,50.7773,51.5632,30489.809864336,0
+PYZ.US,D,20160916,000000,50.5113,51.589,50.5113,51.3469,6868.4451213046,0
+PYZ.US,D,20160919,000000,51.4779,52.3572,51.4779,52.0971,15373.385969869,0
+PYZ.US,D,20160920,000000,51.9751,52.1984,51.8798,51.9463,24661.305377595,0
+PYZ.US,D,20160921,000000,52.7442,53.6423,52.5844,53.6244,15805.68687319,0
+PYZ.US,D,20160922,000000,54.5165,54.584,53.7355,53.9608,60042.463924268,0
+PYZ.US,D,20160923,000000,53.9707,54.1493,53.4398,53.551,65029.543575873,0
+PYZ.US,D,20160926,000000,54.0631,54.0937,53.5976,53.5976,5757.9658778073,0
+PYZ.US,D,20160927,000000,53.2017,53.6234,52.9198,53.5688,5558.4423839666,0
+PYZ.US,D,20160928,000000,54.0411,54.8946,53.421,54.8946,13598.836107982,0
+PYZ.US,D,20160929,000000,55.0386,55.0772,53.8774,54.0937,32133.359452489,0
+PYZ.US,D,20160930,000000,54.5652,54.712,54.1265,54.4521,16680.365623967,0
+PYZ.US,D,20161003,000000,54.2982,54.4163,53.8774,53.9529,99594.469647743,0
+PYZ.US,D,20161004,000000,53.7455,53.8686,52.7154,52.7442,15386.485997241,0
+PYZ.US,D,20161005,000000,53.1292,53.1758,52.8741,52.9595,27366.964877405,0
+PYZ.US,D,20161006,000000,52.634,53.3545,52.634,53.2979,14763.7308498,0
+PYZ.US,D,20161007,000000,53.4676,53.4676,52.2728,52.5377,13698.597854902,0
+PYZ.US,D,20161010,000000,52.8543,53.3445,52.8117,52.8285,13003.2887097,0
+PYZ.US,D,20161011,000000,52.25,52.25,51.5424,51.7667,28442.174816435,0
+PYZ.US,D,20161012,000000,51.847,51.9284,51.6367,51.8421,7963.8089486019,0
+PYZ.US,D,20161013,000000,50.9499,51.6476,50.8924,51.3836,18986.978136095,0
+PYZ.US,D,20161014,000000,51.8044,51.8699,51.3667,51.4204,8954.3725569121,0
+PYZ.US,D,20161017,000000,51.465,51.7538,51.465,51.5424,10772.253278572,0
+PYZ.US,D,20161018,000000,52.1706,52.3194,51.9463,52.1884,25396.922299331,0
+PYZ.US,D,20161019,000000,52.4345,52.8057,52.1706,52.7442,18998.062774642,0
+PYZ.US,D,20161020,000000,52.2083,52.6608,52.2073,52.5655,6056.243424155,0
+PYZ.US,D,20161021,000000,52.1408,52.3958,52.1408,52.3958,6160.0359487287,0
+PYZ.US,D,20161024,000000,52.9397,52.9397,52.4445,52.5943,6300.1054721826,0
+PYZ.US,D,20161025,000000,52.5377,52.5377,52.1408,52.2142,10173.68279705,0
+PYZ.US,D,20161026,000000,51.9652,52.0019,51.6545,51.8044,13725.805604063,0
+PYZ.US,D,20161027,000000,51.4779,51.599,51.337,51.3569,17448.228766929,0
+PYZ.US,D,20161028,000000,51.6168,51.8203,51.2487,51.3757,6164.0667263821,0
+PYZ.US,D,20161031,000000,51.3757,51.6277,51.3191,51.5612,18945.662665148,0
+PYZ.US,D,20161101,000000,51.599,52.0019,50.9401,51.2903,27287.357018751,0
+PYZ.US,D,20161102,000000,51.1584,51.3281,50.6989,50.7088,22078.584596212,0
+PYZ.US,D,20161103,000000,50.8755,51.2447,50.6612,51.083,12327.125758351,0
+PYZ.US,D,20161104,000000,50.9996,51.6645,50.9996,51.2517,9076.3035809259,0
+PYZ.US,D,20161107,000000,52.2172,52.3958,51.8699,52.2262,658797.35352406,0
+PYZ.US,D,20161108,000000,51.862,52.4613,51.8372,52.253,266323.55650082,0
+PYZ.US,D,20161109,000000,52.1706,53.551,51.978,53.3267,498272.64117389,0
+PYZ.US,D,20161110,000000,53.7077,53.9092,53.4021,53.4576,58201.406231102,0
+PYZ.US,D,20161111,000000,53.2116,53.541,52.8583,53.1758,27370.995655058,0
+PYZ.US,D,20161114,000000,53.551,54.1117,53.4776,54.1037,23047.986621842,0
+PYZ.US,D,20161115,000000,54.1692,54.8757,54.0849,54.7021,139505.21458236,0
+PYZ.US,D,20161116,000000,54.584,54.7745,54.3468,54.7418,11935.132631562,0
+PYZ.US,D,20161117,000000,54.9571,55.1447,54.6753,54.8569,17792.86025629,0
+PYZ.US,D,20161118,000000,54.9482,55.0386,54.6753,55.0386,125542.60079117,0
+PYZ.US,D,20161121,000000,55.2579,55.5943,55.2102,55.5943,22636.847301201,0
+PYZ.US,D,20161122,000000,55.9187,56.3078,55.8016,56.2442,20896.559049368,0
+PYZ.US,D,20161123,000000,56.2076,56.3653,55.9068,56.272,14050.283205157,0
+PYZ.US,D,20161125,000000,56.4249,56.4249,56.2392,56.4021,1885.3962473534,0
+PYZ.US,D,20161128,000000,56.3465,56.3465,55.8026,55.9991,6626.5984621038,0
+PYZ.US,D,20161129,000000,55.7083,56.5231,55.7083,56.2164,6664.8908498106,0
+PYZ.US,D,20161130,000000,56.664,56.8227,56.4109,56.6144,96220.708751892,0
+PYZ.US,D,20161201,000000,56.7682,56.7682,56.139,56.272,29971.854935881,0
+PYZ.US,D,20161202,000000,56.5429,56.8149,56.3713,56.654,24244.119890473,0
+PYZ.US,D,20161205,000000,57.049,57.8112,57.049,57.7626,89960.911056242,0
+PYZ.US,D,20161206,000000,57.7626,58.098,57.4252,58.0255,39233.57428886,0
+PYZ.US,D,20161207,000000,58.227,58.8313,58.0543,58.7301,19248.978683562,0
+PYZ.US,D,20161208,000000,58.9812,59.5765,58.9712,59.4605,13608.913052115,0
+PYZ.US,D,20161209,000000,59.7702,59.7702,58.6448,58.7837,12075.202155017,0
+PYZ.US,D,20161212,000000,59.1499,59.1499,58.0712,58.1476,9047.0804429391,0
+PYZ.US,D,20161213,000000,58.1754,58.3719,57.8608,58.1376,11798.086191349,0
+PYZ.US,D,20161214,000000,57.7924,58.354,57.6047,57.6355,24387.212497168,0
+PYZ.US,D,20161215,000000,57.5174,57.9889,57.06,57.7338,24237.06602958,0
+PYZ.US,D,20161216,000000,58.1,58.1,57.2227,57.2227,10071.905661303,0
+PYZ.US,D,20161219,000000,57.4589,57.4688,57.1453,57.4311,65053.728241793,0
+PYZ.US,D,20161220,000000,57.7804,57.7804,57.3259,57.5929,49334.70308815,0
+PYZ.US,D,20161221,000000,57.6941,57.7904,57.1671,57.2227,49534.226581991,0
+PYZ.US,D,20161222,000000,57.2127,57.2127,56.3743,56.5519,16374.026522312,0
+PYZ.US,D,20161223,000000,56.6948,56.796,56.4387,56.7891,4672.6789946434,0
+PYZ.US,D,20161227,000000,57.0153,57.2703,56.9488,57.2703,6162.0513375554,0
+PYZ.US,D,20161228,000000,57.2127,57.2127,56.272,56.3256,7668.5544854942,0
+PYZ.US,D,20161229,000000,56.6194,56.656,56.2938,56.6402,11667.085917615,0
+PYZ.US,D,20161230,000000,57.6017,57.6017,55.883,55.883,16933.296921714,0
+PYZ.US,D,20170103,000000,56.7226,57.0352,56.0249,56.3643,12286.817981818,0
+PYZ.US,D,20170104,000000,57.0352,58.0137,57.0352,57.9689,17541.94434737,0
+PYZ.US,D,20170105,000000,57.7318,57.9987,56.9856,57.3824,43403.413771249,0
+PYZ.US,D,20170106,000000,57.4688,57.4688,56.8575,56.9488,14110.744869957,0
+PYZ.US,D,20170109,000000,56.7226,56.8267,56.0715,56.272,29488.161617479,0
+PYZ.US,D,20170110,000000,56.6948,57.3547,56.6948,57.3547,6613.4984347304,0
+PYZ.US,D,20170111,000000,57.45,57.7804,57.1999,57.7646,4069.0700410546,0
+PYZ.US,D,20170112,000000,57.6117,57.6117,56.282,56.9578,11905.909493576,0
+PYZ.US,D,20170113,000000,56.7791,57.4589,56.6997,56.7979,7248.3459151326,0
+PYZ.US,D,20170117,000000,56.5042,56.6749,56.1182,56.2076,12174.963901937,0
+PYZ.US,D,20170118,000000,56.3177,57.0828,56.2114,57.0828,4686.7867164301,0
+PYZ.US,D,20170119,000000,56.9111,56.9389,55.9277,56.2154,90732.804976859,0
+PYZ.US,D,20170120,000000,56.4109,56.7226,56.1956,56.4675,86553.89624475,0
+PYZ.US,D,20170123,000000,56.6174,56.6174,56.1609,56.4953,12599.203249952,0
+PYZ.US,D,20170124,000000,57.5531,57.9223,57.3081,57.8182,14346.545362678,0
+PYZ.US,D,20170125,000000,57.9689,57.9689,57.2475,57.9223,45815.834196778,0
+PYZ.US,D,20170126,000000,59.771,59.771,57.3834,57.7616,31265.734562605,0
+PYZ.US,D,20170127,000000,58.1764,58.1764,57.573,57.7238,19697.402697497,0
+PYZ.US,D,20170130,000000,58.3937,58.3937,56.1876,56.9676,7110.2917805055,0
+PYZ.US,D,20170131,000000,56.6472,57.0153,56.3137,57.0054,5527.2038571531,0
+PYZ.US,D,20170201,000000,56.8645,57.3646,56.6084,57.3448,6012.9125643816,0
+PYZ.US,D,20170202,000000,57.6603,57.6603,57.1135,57.4024,6321.2670548627,0
+PYZ.US,D,20170203,000000,57.4212,57.5829,57.0917,57.5631,5116.0645365117,0
+PYZ.US,D,20170206,000000,57.4212,57.5829,57.0828,57.5055,11571.354948348,0
+PYZ.US,D,20170207,000000,57.4778,57.4778,56.9022,56.9022,10242.206017156,0
+PYZ.US,D,20170208,000000,57.053,57.4311,56.7464,57.4311,10957.669050626,0
+PYZ.US,D,20170209,000000,58.5426,58.7975,57.5631,58.7975,9337.2964339801,0
+PYZ.US,D,20170210,000000,59.1122,59.5111,58.9226,59.3464,11566.316476282,0
+PYZ.US,D,20170213,000000,59.9805,60.6086,59.9805,60.2722,7136.4918352522,0
+PYZ.US,D,20170214,000000,60.1572,60.1572,59.7959,60.1492,5815.4044593675,0
+PYZ.US,D,20170215,000000,60.1572,60.6186,60.1572,60.5798,16334.726440192,0
+PYZ.US,D,20170216,000000,60.5997,60.5997,60.0499,60.3089,9117.6190518727,0
+PYZ.US,D,20170217,000000,60.2236,60.5898,60.2058,60.431,6786.8218738243,0
+PYZ.US,D,20170221,000000,60.8657,61.2329,60.8657,61.214,9813.9358914885,0
+PYZ.US,D,20170222,000000,61.0751,61.0751,60.6285,60.8458,11223.700375747,0
+PYZ.US,D,20170223,000000,61.1088,61.1921,58.997,59.1023,11977.455796923,0
+PYZ.US,D,20170224,000000,58.6666,59.3166,58.2508,58.9216,14766.753933039,0
+PYZ.US,D,20170227,000000,59.1122,59.5915,58.8263,59.5469,5760.9889610473,0
+PYZ.US,D,20170228,000000,59.6947,59.8544,59.1777,59.4297,6981.3068955984,0
+PYZ.US,D,20170301,000000,60.9222,61.1614,60.5997,60.9222,136529.49297978,0
+PYZ.US,D,20170302,000000,61.6189,61.6189,59.3553,59.3553,13319.704755488,0
+PYZ.US,D,20170303,000000,59.5567,59.6758,59.2511,59.6103,3345.5454522787,0
+PYZ.US,D,20170306,000000,59.3553,59.3553,58.5296,58.9286,19406.179012043,0
+PYZ.US,D,20170307,000000,59.0358,59.0358,57.9223,57.9223,15843.979260897,0
+PYZ.US,D,20170308,000000,57.8459,57.8648,57.3001,57.3001,6773.7218464509,0
+PYZ.US,D,20170309,000000,57.1116,57.3081,56.5906,56.9111,10878.061191972,0
+PYZ.US,D,20170310,000000,57.3726,57.3824,56.8069,57.1453,7111.2994749188,0
+PYZ.US,D,20170313,000000,57.441,57.7834,57.4311,57.7705,6164.0667263821,0
+PYZ.US,D,20170314,000000,57.3924,57.5423,57.2575,57.5204,25040.198477009,0
+PYZ.US,D,20170315,000000,57.9889,59.3255,57.9551,59.1847,5824.4737090875,0
+PYZ.US,D,20170316,000000,59.6351,59.6351,58.9137,58.9137,10722.876252319,0
+PYZ.US,D,20170317,000000,59.4744,59.6639,59.0536,59.1281,7148.5841682123,0
+PYZ.US,D,20170320,000000,58.9772,59.0725,58.5148,59.0536,7704.8314843743,0
+PYZ.US,D,20170321,000000,58.5524,58.5524,56.8357,56.8357,8460.602294377,0
+PYZ.US,D,20170322,000000,56.655,57.3726,56.655,57.2981,5997.7971481815,0
+PYZ.US,D,20170323,000000,56.9488,57.839,56.9488,57.5055,12708.034246593,0
+PYZ.US,D,20170324,000000,57.7139,57.7139,56.5221,56.5221,5268.2263929256,0
+PYZ.US,D,20170327,000000,55.6766,56.9548,55.5148,56.8942,12699.972691286,0
+PYZ.US,D,20170328,000000,56.7315,57.844,56.7315,57.844,7513.3695458403,0
+PYZ.US,D,20170329,000000,57.7606,57.837,57.573,57.573,13393.266447662,0
+PYZ.US,D,20170330,000000,57.6603,58.0493,57.6603,57.9789,1555.8801741922,0
+PYZ.US,D,20170331,000000,57.9124,58.6497,57.9124,58.3441,14587.384327466,0
+PYZ.US,D,20170403,000000,58.6576,58.6646,57.7506,57.9977,5767.0351275273,0
+PYZ.US,D,20170404,000000,57.9025,58.3937,57.9025,58.3639,17280.951494315,0
+PYZ.US,D,20170405,000000,58.9772,59.2699,57.7139,57.7904,26394.539768535,0
+PYZ.US,D,20170406,000000,57.8459,58.3709,57.8459,58.2607,7958.7704765352,0
+PYZ.US,D,20170407,000000,57.7705,58.602,57.7705,58.5148,8985.6110837255,0
+PYZ.US,D,20170410,000000,58.4999,58.4999,58.0285,58.3113,11510.893283548,0
+PYZ.US,D,20170411,000000,57.9977,58.7053,57.8836,58.5802,11656.001279068,0
+PYZ.US,D,20170412,000000,58.4205,58.4205,57.0202,57.0828,3497.7073086925,0
+PYZ.US,D,20170413,000000,57.8449,57.8449,56.0825,56.2154,4099.3008734547,0
+PYZ.US,D,20170417,000000,56.2522,56.4289,56.0477,56.4289,6909.7605922514,0
+PYZ.US,D,20170418,000000,56.1371,56.5459,56.0914,56.542,11269.046624347,0
+PYZ.US,D,20170419,000000,56.8744,57.0352,56.3792,56.4903,8502.9254597371,0
+PYZ.US,D,20170420,000000,56.8843,57.7904,56.8843,57.704,8013.1859748554,0
+PYZ.US,D,20170421,000000,57.9303,57.9303,57.5323,57.6285,1781.6037227797,0
+PYZ.US,D,20170424,000000,58.5058,58.8243,58.4056,58.7519,8516.0254871105,0
+PYZ.US,D,20170425,000000,59.1657,59.387,58.874,59.2858,6629.6215453438,0
+PYZ.US,D,20170426,000000,58.5148,59.002,58.3739,58.6993,2766.1211646099,0
+PYZ.US,D,20170427,000000,58.3361,58.6338,57.9799,58.5832,2282.4278462082,0
+PYZ.US,D,20170428,000000,58.6388,58.6388,57.8459,57.9689,2527.2975886491,0
+PYZ.US,D,20170501,000000,57.6315,58.1009,57.6315,57.9223,3142.9988751979,0
+PYZ.US,D,20170502,000000,57.8092,57.8092,57.312,57.6217,5230.9416996321,0
+PYZ.US,D,20170503,000000,57.4311,57.4311,56.5231,56.5231,6741.4756252242,0
+PYZ.US,D,20170504,000000,56.4109,56.4109,56.1003,56.272,3626.6921935997,0
+PYZ.US,D,20170505,000000,56.5618,56.9866,56.4824,56.9866,2762.0903869566,0
+PYZ.US,D,20170508,000000,56.7523,56.7523,56.3782,56.4299,3015.0216847041,0
+PYZ.US,D,20170509,000000,56.5042,56.5042,56.2154,56.2422,14830.23868108,0
+PYZ.US,D,20170510,000000,56.28,57.0172,56.28,57.0172,4021.7084036277,0
+PYZ.US,D,20170511,000000,56.92,56.92,56.2472,56.5538,6205.3821973289,0
+PYZ.US,D,20170512,000000,56.4625,56.5906,56.3455,56.4159,34673.757068511,0
+PYZ.US,D,20170515,000000,55.9495,57.4916,55.9495,57.2833,6874.4912877846,0
+PYZ.US,D,20170516,000000,57.4024,57.6017,57.2545,57.4589,8574.4717630841,0
+PYZ.US,D,20170517,000000,56.7285,56.8069,56.1281,56.2314,13483.958944862,0
+PYZ.US,D,20170518,000000,55.8264,55.9991,55.6191,55.7957,10931.468995879,0
+PYZ.US,D,20170519,000000,55.9862,56.8237,55.9862,56.4675,4722.0560208969,0
+PYZ.US,D,20170522,000000,56.7891,56.7891,56.3663,56.6987,8078.6861117223,0
+PYZ.US,D,20170523,000000,56.8267,57.2445,56.6262,57.1344,7362.2153838397,0
+PYZ.US,D,20170524,000000,57.6256,57.6256,56.8069,56.9676,1324.1104591247,0
+PYZ.US,D,20170525,000000,57.1552,57.4638,56.665,56.9776,4027.7545701078,0
+PYZ.US,D,20170526,000000,56.9022,56.9022,56.6174,56.8645,3850.4003533605,0
+PYZ.US,D,20170530,000000,56.7513,56.8645,56.3455,56.7414,8311.4635212031,0
+PYZ.US,D,20170531,000000,56.6452,56.6452,55.883,56.6084,5374.0343063259,0
+PYZ.US,D,20170601,000000,56.7702,57.1582,56.6174,57.1116,4330.0628941089,0
+PYZ.US,D,20170602,000000,57.2029,57.5631,57.2029,57.3239,10028.574801529,0
+PYZ.US,D,20170605,000000,57.0153,57.3527,57.0153,57.1761,3704.2846634266,0
+PYZ.US,D,20170606,000000,56.6749,57.0322,56.6262,56.8287,3258.8837327317,0
+PYZ.US,D,20170607,000000,57.0917,57.0917,56.4387,56.6749,2588.7669478626,0
+PYZ.US,D,20170608,000000,56.6749,57.5531,56.6749,57.3736,37447.939788427,0
+PYZ.US,D,20170609,000000,57.4956,57.9987,57.4956,57.9977,1918.6501629935,0
+PYZ.US,D,20170612,000000,57.7904,58.4105,57.5969,57.5969,10044.697912143,0
+PYZ.US,D,20170613,000000,57.5929,58.3183,57.5929,58.214,8116.9784994291,0
+PYZ.US,D,20170614,000000,57.8836,57.8836,57.1751,57.1791,23405.718138577,0
+PYZ.US,D,20170615,000000,56.7979,56.7979,56.3504,56.3514,2684.4979171296,0
+PYZ.US,D,20170616,000000,56.3991,56.5429,56.3841,56.5429,2110.1121015276,0
+PYZ.US,D,20170619,000000,56.9924,57.4638,56.9924,57.2813,2896.1137439304,0
+PYZ.US,D,20170620,000000,56.8903,57.053,56.8515,56.8942,5397.2112778327,0
+PYZ.US,D,20170621,000000,57.0788,57.0788,56.5429,56.5429,1713.0805026728,0
+PYZ.US,D,20170622,000000,56.3821,56.6978,56.2482,56.5916,5157.3800074585,0
+PYZ.US,D,20170623,000000,56.5092,57.1959,56.5092,56.9637,2134.2967674477,0
+PYZ.US,D,20170626,000000,56.8704,57.0084,56.6809,56.8515,3858.4619086672,0
+PYZ.US,D,20170627,000000,56.9171,57.3984,56.796,56.9924,9255.6731864998,0
+PYZ.US,D,20170628,000000,57.0312,57.9094,57.0312,57.8786,2457.7666741288,0
+PYZ.US,D,20170629,000000,57.2723,57.3636,57.2009,57.3636,958.31738708344,0
+PYZ.US,D,20170630,000000,57.6247,58.0811,57.6247,57.8638,957.3096926701,0
+PYZ.US,D,20170703,000000,58.2458,58.2458,57.9471,57.964,4781.5099912838,0
+PYZ.US,D,20170705,000000,58.5038,58.5038,57.5403,57.8102,9674.874062448,0
+PYZ.US,D,20170706,000000,57.6087,57.8806,57.4886,57.5303,9689.9894786481,0
+PYZ.US,D,20170707,000000,57.2575,57.6752,57.2575,57.5621,1329.1489311914,0
+PYZ.US,D,20170710,000000,57.8806,58.2816,57.8806,58.098,5042.5028443381,0
+PYZ.US,D,20170711,000000,58.1872,58.3103,57.9471,58.2538,1436.9722334185,0
+PYZ.US,D,20170712,000000,58.5684,59.0616,58.5664,58.9385,7697.7776234809,0
+PYZ.US,D,20170713,000000,58.9316,59.3206,58.7222,59.3206,2311.650984195,0
+PYZ.US,D,20170714,000000,58.9762,59.6887,58.9762,59.6004,2604.890058476,0
+PYZ.US,D,20170717,000000,59.6838,59.9398,59.6838,59.9398,2062.7504641007,0
+PYZ.US,D,20170718,000000,59.5469,59.5647,59.5349,59.5647,608.64742565552,0
+PYZ.US,D,20170719,000000,59.7692,60.2137,59.6798,60.1194,2537.3745327824,0
+PYZ.US,D,20170720,000000,59.8018,59.8713,59.6937,59.8148,1904.5424412068,0
+PYZ.US,D,20170721,000000,59.5915,59.6371,59.5081,59.5577,3124.8603757579,0
+PYZ.US,D,20170724,000000,59.2481,59.4396,59.1231,59.3632,2369.0895657552,0
+PYZ.US,D,20170725,000000,59.9239,60.5362,59.9239,60.301,4922.587209151,0
+PYZ.US,D,20170726,000000,60.3645,60.3645,59.9785,59.9785,2575.6669204892,0
+PYZ.US,D,20170727,000000,59.8624,60.0738,59.3454,59.4863,1496.4262038054,0
+PYZ.US,D,20170728,000000,59.5161,59.5161,58.873,58.9296,2212.8969316879,0
+PYZ.US,D,20170731,000000,58.9316,59.3504,58.8641,59.1201,4441.9169739893,0
+PYZ.US,D,20170801,000000,58.9862,59.1797,58.742,59.1797,2721.7826104231,0
+PYZ.US,D,20170802,000000,58.6845,59.2075,58.6845,59.1935,3233.6913723983,0
+PYZ.US,D,20170803,000000,58.7757,59.0159,58.5038,58.7152,8906.0032250719,0
+PYZ.US,D,20170804,000000,59.1013,59.1399,59.0576,59.0576,2171.5814607411,0
+PYZ.US,D,20170807,000000,59.2699,59.2789,59.1379,59.1379,2049.6504367273,0
+PYZ.US,D,20170808,000000,59.1559,59.2709,58.352,58.5426,7071.9993927987,0
+PYZ.US,D,20170809,000000,58.22,58.22,58.0117,58.0117,1215.2794624844,0
+PYZ.US,D,20170810,000000,57.9372,57.9372,57.5641,57.5641,1751.3728903796,0
+PYZ.US,D,20170811,000000,57.314,57.3229,57.0788,57.3229,3027.1140176642,0
+PYZ.US,D,20170814,000000,57.6187,57.9461,57.6187,57.9461,2044.6119646607,0
+PYZ.US,D,20170815,000000,57.9561,57.9561,57.5889,57.8826,4679.7328555368,0
+PYZ.US,D,20170816,000000,57.8707,58.5694,57.8707,58.3739,2748.9903595832,0
+PYZ.US,D,20170817,000000,58.2776,58.2776,57.2673,57.2673,3213.5374841315,0
+PYZ.US,D,20170818,000000,57.1711,57.5452,57.0014,57.4569,2786.2750528767,0
+PYZ.US,D,20170821,000000,57.0878,57.5581,57.0878,57.4162,3079.5141271577,0
+PYZ.US,D,20170822,000000,57.6087,58.221,57.6087,58.212,2293.5124847549,0
+PYZ.US,D,20170823,000000,58.4135,58.5227,58.4135,58.5227,1520.6108697255,0
+PYZ.US,D,20170824,000000,58.2776,58.5544,58.2776,58.5505,2184.6814881145,0
+PYZ.US,D,20170825,000000,58.4761,58.4761,58.4761,58.4761,239.83127037419,0
+PYZ.US,D,20170828,000000,58.622,58.8641,58.5187,58.7529,2185.6891825278,0
+PYZ.US,D,20170829,000000,58.5227,58.7897,58.229,58.7897,2513.1898668623,0
+PYZ.US,D,20170830,000000,58.6468,59.1032,58.6468,59.0864,2692.5594724363,0
+PYZ.US,D,20170831,000000,59.2402,59.7086,59.2402,59.6748,6696.129376624,0
+PYZ.US,D,20170901,000000,59.5747,60.2484,59.5747,60.2484,2728.8364713164,0
+PYZ.US,D,20170905,000000,60.3913,60.3913,59.405,59.6133,4381.455309189,0
+PYZ.US,D,20170906,000000,59.8604,59.9329,59.5717,59.8008,3174.2374020114,0
+PYZ.US,D,20170907,000000,60.0261,60.0539,59.6282,60.0539,3973.3390717876,0
+PYZ.US,D,20170908,000000,59.9239,59.9239,59.5905,59.6808,2973.7062137573,0
+PYZ.US,D,20170911,000000,60.4111,60.4945,60.4111,60.4816,1536.7339803388,0
+PYZ.US,D,20170912,000000,60.4687,60.7773,60.4687,60.7773,4377.4245315357,0
+PYZ.US,D,20170913,000000,60.5958,60.7099,60.5342,60.557,1996.2426328205,0
+PYZ.US,D,20170914,000000,60.2653,60.4846,60.2375,60.4846,2159.4891277811,0
+PYZ.US,D,20170915,000000,60.69,60.7605,60.3843,60.7605,1947.8733009803,0
+PYZ.US,D,20170918,000000,60.942,61.3788,60.942,61.3788,1586.1110065924,0
+PYZ.US,D,20170919,000000,61.4512,61.7746,61.4343,61.7746,2094.9966853275,0
+PYZ.US,D,20170920,000000,62.1488,62.2867,61.8829,62.0813,2142.3583227543,0
+PYZ.US,D,20170921,000000,61.8134,62.0674,61.7985,61.7985,1800.7499166331,0
+PYZ.US,D,20170922,000000,61.741,61.7568,61.5285,61.6894,1436.9722334185,0
+PYZ.US,D,20170925,000000,61.7102,61.7102,61.3311,61.341,1493.4031205654,0
+PYZ.US,D,20170926,000000,61.4541,61.6129,61.4254,61.5514,1185.0486300842,0
+PYZ.US,D,20170927,000000,61.7668,61.8223,61.3798,61.6516,22436.316112947,0
+PYZ.US,D,20170928,000000,61.8322,62.0684,61.5305,61.9741,26471.124543948,0
+PYZ.US,D,20170929,000000,62.117,62.2579,61.8699,62.0406,5403.2574443127,0
+PYZ.US,D,20171002,000000,62.3036,63.1343,62.3036,63.028,3799.0079382803,0
+PYZ.US,D,20171003,000000,63.4667,63.4766,63.0181,63.3565,13075.842707461,0
+PYZ.US,D,20171004,000000,63.2414,63.683,63.2414,63.3774,7848.9317854815,0
+PYZ.US,D,20171005,000000,63.7922,63.9153,63.6393,63.6393,1124.586965284,0
+PYZ.US,D,20171006,000000,63.5451,63.5451,63.2781,63.4379,3955.2005723475,0
+PYZ.US,D,20171009,000000,63.2781,63.3366,63.1303,63.2503,2954.5600199039,0
+PYZ.US,D,20171010,000000,63.2592,63.2642,63.1113,63.2642,3378.7993679188,0
+PYZ.US,D,20171011,000000,63.2592,63.3764,63.1085,63.3366,2766.1211646099,0
+PYZ.US,D,20171012,000000,63.1015,63.7733,63.1015,63.7236,2786.2750528767,0
+PYZ.US,D,20171013,000000,64.1732,64.2655,64.0095,64.1088,3977.3698494409,0
+PYZ.US,D,20171016,000000,64.1762,64.2645,63.9033,64.2645,3725.4462461067,0
+PYZ.US,D,20171017,000000,64.0571,64.0928,63.7773,63.9351,4421.7630857225,0
+PYZ.US,D,20171018,000000,63.9708,63.9708,63.8279,63.8358,2075.8504914741,0
+PYZ.US,D,20171019,000000,63.4289,63.7812,63.4289,63.6582,2061.7427696874,0
+PYZ.US,D,20171020,000000,64.0948,64.3053,64.0948,64.2665,4707.9482991102,0
+PYZ.US,D,20171023,000000,64.067,64.202,63.9519,63.9519,834.37097424299,0
+PYZ.US,D,20171024,000000,64.0472,64.4243,64.0472,64.4243,1349.3028194582,0
+PYZ.US,D,20171025,000000,64.3687,64.4908,64.0333,64.4223,2333.8202612884,0
+PYZ.US,D,20171026,000000,64.7746,64.9096,64.4273,64.7041,4893.3640711642,0
+PYZ.US,D,20171027,000000,63.9153,64.3876,63.811,64.3876,2062.7504641007,0
+PYZ.US,D,20171030,000000,64.207,64.2457,63.8943,63.9857,3091.6064601177,0
+PYZ.US,D,20171031,000000,63.7902,63.9896,63.7902,63.9896,1835.0115266866,0
+PYZ.US,D,20171101,000000,64.5026,64.5722,63.9489,64.1355,1399.687540125,0
+PYZ.US,D,20171102,000000,64.4442,64.4442,64.0422,64.0422,1253.5718501912,0
+PYZ.US,D,20171103,000000,63.9896,63.9896,63.5351,63.7316,2618.9977802627,0
+PYZ.US,D,20171106,000000,63.8209,64.1048,63.8209,63.9133,1614.3264501658,0
+PYZ.US,D,20171107,000000,63.7783,63.7783,63.681,63.681,2685.505611543,0
+PYZ.US,D,20171108,000000,63.7058,63.8885,63.555,63.8885,1778.5806395397,0
+PYZ.US,D,20171109,000000,63.3168,63.5639,62.899,63.0429,2896.1137439304,0
+PYZ.US,D,20171110,000000,63.4032,63.4151,62.8812,62.9655,1809.8191663532,0
+PYZ.US,D,20171113,000000,63.1491,63.5153,63.1491,63.4845,1845.0884708199,0
+PYZ.US,D,20171114,000000,62.5736,62.6351,62.4674,62.6102,2066.7812417541,0
+PYZ.US,D,20171115,000000,62.1915,62.1915,61.5305,62.1875,2186.6968769412,0
+PYZ.US,D,20171116,000000,62.6767,62.8385,62.6767,62.8385,1419.8414283918,0
+PYZ.US,D,20171117,000000,62.775,63.3664,62.6073,63.2503,2057.711992034,0
+PYZ.US,D,20171120,000000,63.0399,63.3208,63.0399,63.1669,2481.9513400489,0
+PYZ.US,D,20171121,000000,63.7356,63.7812,63.7356,63.7356,1385.5798183383,0
+PYZ.US,D,20171122,000000,63.9797,63.9996,63.8209,63.8209,1710.0574194328,0
+PYZ.US,D,20171124,000000,64.1464,64.1464,64.1464,64.1464,232.77740948083,0
+PYZ.US,D,20171127,000000,64.1126,64.1126,63.686,63.8933,1283.8026825913,0
+PYZ.US,D,20171128,000000,63.9956,64.4978,63.8845,64.4978,3301.2068980918,0
+PYZ.US,D,20171129,000000,64.455,64.455,63.9251,63.944,1437.9799278318,0
+PYZ.US,D,20171130,000000,64.33,64.5334,64.2536,64.2755,16512.08065694,0
+PYZ.US,D,20171201,000000,64.4074,64.4074,63.5569,64.1395,3575.2997785195,0
+PYZ.US,D,20171204,000000,64.455,64.5632,63.8577,63.8577,2255.2200970481,0
+PYZ.US,D,20171205,000000,63.7098,63.8725,63.6125,63.6125,2562.5668931159,0
+PYZ.US,D,20171206,000000,63.2017,63.3614,63.0181,63.1908,5400.2343610727,0
+PYZ.US,D,20171207,000000,63.4667,63.7286,63.4667,63.6482,11781.963080735,0
+PYZ.US,D,20171208,000000,64.1355,64.1851,63.9153,63.9231,6268.8669453691,0
+PYZ.US,D,20171211,000000,64.1891,64.5166,64.1891,64.333,4959.8719024444,0
+PYZ.US,D,20171212,000000,64.2556,64.597,64.2556,64.5364,3389.8840064655,0
+PYZ.US,D,20171213,000000,64.2933,64.6475,64.2933,64.6475,3433.214866239,0
+PYZ.US,D,20171214,000000,64.7181,64.7181,63.6135,63.6135,6892.6297872247,0
+PYZ.US,D,20171215,000000,64.0472,64.5513,64.0006,64.464,3202.4528455848,0
+PYZ.US,D,20171218,000000,64.9106,65.7174,64.9106,65.6975,2653.2593903162,0
+PYZ.US,D,20171219,000000,65.9327,66.0488,65.7064,65.7491,13849.752016903,0
+PYZ.US,D,20171220,000000,66.0388,66.5331,66.0388,66.3336,3308.2607589852,0
+PYZ.US,D,20171221,000000,66.5618,66.5708,66.3465,66.4526,4654.5404952034,0
+PYZ.US,D,20171222,000000,66.3415,66.4488,66.1728,66.3782,3582.3536394128,0
+PYZ.US,D,20171226,000000,66.3515,66.7087,66.1709,66.6551,3964.2698220675,0
+PYZ.US,D,20171227,000000,66.8476,66.8476,66.5817,66.7196,10117.251909903,0
+PYZ.US,D,20171228,000000,66.7583,67.3458,66.7583,67.3458,3669.0153589598,0
+PYZ.US,D,20171229,000000,67.6138,67.6138,66.9102,67.0629,7822.7317307347,0
+PYZ.US,D,20180102,000000,67.0639,68.5347,67.0639,68.5347,19805.225999724,0
+PYZ.US,D,20180103,000000,68.4702,68.745,68.2549,68.745,7523.4464899736,0
+PYZ.US,D,20180104,000000,69.4556,69.4556,69.0894,69.1986,6888.5990095714,0
+PYZ.US,D,20180105,000000,69.2372,69.7691,69.2084,69.7691,13249.166146554,0
+PYZ.US,D,20180108,000000,70.1591,70.2346,69.7146,70.1016,4293.7858952287,0
+PYZ.US,D,20180109,000000,70.3278,70.3278,69.3047,69.3047,13723.790215235,0
+PYZ.US,D,20180110,000000,69.3991,69.7116,69.2184,69.6064,18548.631066293,0
+PYZ.US,D,20180111,000000,69.9666,71.1832,69.9666,71.1832,4683.7636331901,0
+PYZ.US,D,20180112,000000,71.4304,71.4304,70.6117,70.708,5022.3489560713,0
+PYZ.US,D,20180116,000000,70.822,70.822,69.1033,69.3295,5746.8812392606,0
+PYZ.US,D,20180117,000000,69.5786,69.9111,69.5399,69.7513,4120.4624561348,0
+PYZ.US,D,20180118,000000,69.3504,69.3504,68.5923,68.7183,8952.3571680854,0
+PYZ.US,D,20180119,000000,68.7926,69.8168,68.7926,69.662,5147.3030633251,0
+PYZ.US,D,20180122,000000,69.4039,69.5726,69.4039,69.5726,1927.7194127136,0
+PYZ.US,D,20180123,000000,69.2849,69.7315,69.2849,69.6749,4779.4946024571,0
+PYZ.US,D,20180124,000000,70.1761,70.1761,69.6928,69.8753,3270.9760656917,0
+PYZ.US,D,20180125,000000,70.0649,70.5095,69.7067,70.0897,2987.813935544,0
+PYZ.US,D,20180126,000000,70.1493,70.2535,69.9974,70.2515,4371.3783650557,0
+PYZ.US,D,20180129,000000,70.1591,70.1591,69.5399,69.6452,13205.835286781,0
+PYZ.US,D,20180130,000000,69.2849,69.2849,68.5684,68.6507,6601.4061017703,0
+PYZ.US,D,20180131,000000,69.8367,69.8367,67.9571,68.2915,5316.5957247657,0
+PYZ.US,D,20180201,000000,68.2221,68.2221,67.5373,67.6456,10791.399472425,0
+PYZ.US,D,20180202,000000,67.4709,67.4709,65.5645,65.641,6723.3371257841,0
+PYZ.US,D,20180205,000000,65.241,65.9367,63.1065,63.6652,8557.3409580573,0
+PYZ.US,D,20180206,000000,61.8531,64.587,61.4621,64.5771,8823.3722831783,0
+PYZ.US,D,20180207,000000,64.2357,64.2357,64.2357,64.2357,4994.1335124979,0
+PYZ.US,D,20180208,000000,63.8557,63.8557,62.2987,62.3791,6400.8749135163,0
+PYZ.US,D,20180209,000000,62.9943,62.9943,60.5154,62.4614,6352.5055816761,0
+PYZ.US,D,20180212,000000,63.7713,64.2675,62.8742,63.8289,12213.256289644,0
+PYZ.US,D,20180213,000000,64.1792,64.1792,64.0075,64.1336,1458.1338160986,0
+PYZ.US,D,20180214,000000,63.8189,65.7352,63.8189,65.6221,11525.001005334,0
+PYZ.US,D,20180215,000000,66.4586,66.4586,65.5774,66.1133,11033.246131626,0
+PYZ.US,D,20180216,000000,65.8225,67.0947,65.8225,66.4676,4384.4783924291,0
+PYZ.US,D,20180220,000000,65.8116,66.5519,65.8116,65.8116,6477.4596889299,0
+PYZ.US,D,20180221,000000,65.7689,66.409,65.3164,65.3164,8703.4566479912,0
+PYZ.US,D,20180222,000000,65.6498,66.2661,65.6498,65.8007,5063.6644270182,0
+PYZ.US,D,20180223,000000,66.3902,66.7017,66.2383,66.6651,3221.5990394382,0
+PYZ.US,D,20180226,000000,67.0639,67.2833,66.151,66.7067,4234.3319248418,0
+PYZ.US,D,20180227,000000,66.5331,66.5489,66.2423,66.2423,5033.433594618,0
+PYZ.US,D,20180228,000000,66.4586,66.4586,64.5672,64.5672,2530.3206718891,0
+PYZ.US,D,20180301,000000,64.8044,65.1477,64.1732,64.6913,3256.868343905,0
+PYZ.US,D,20180302,000000,63.6652,64.7289,63.6652,64.7289,3370.7378126121,0
+PYZ.US,D,20180305,000000,64.6913,65.4991,64.5692,65.4991,1596.1879507257,0
+PYZ.US,D,20180306,000000,65.9267,66.4288,65.6498,66.4288,2451.7205076488,0
+PYZ.US,D,20180307,000000,66.3961,66.5698,66.0726,66.4229,1960.9733283537,0
+PYZ.US,D,20180308,000000,66.2939,66.413,65.9882,66.1232,1171.9486027109,0
+PYZ.US,D,20180309,000000,66.7881,67.4768,66.7881,67.4768,2684.4979171296,0
+PYZ.US,D,20180312,000000,67.4987,67.7735,67.4987,67.7735,2130.2659897943,0
+PYZ.US,D,20180313,000000,68.0613,68.0613,66.9677,66.9677,4212.1626477484,0
+PYZ.US,D,20180314,000000,66.9012,66.9965,65.5744,65.6886,6510.71360457,0
+PYZ.US,D,20180315,000000,65.6688,65.6688,65.1974,65.1974,1042.9637178037,0
+PYZ.US,D,20180316,000000,65.5357,65.8255,65.5357,65.765,948.24044295007,0
+PYZ.US,D,20180319,000000,66.2284,66.2284,64.3906,64.5612,4087.2085404947,0
+PYZ.US,D,20180320,000000,64.7478,64.7478,64.473,64.5434,1994.2272439938,0
+PYZ.US,D,20180321,000000,64.596,65.9267,64.5662,65.7729,9043.0496652857,0
+PYZ.US,D,20180322,000000,64.7101,64.7101,63.2295,63.2295,3335.4685081453,0
+PYZ.US,D,20180323,000000,63.0737,63.304,61.8054,61.8054,2845.7290232635,0
+PYZ.US,D,20180326,000000,62.0168,62.909,62.0168,62.909,2078.8735747141,0
+PYZ.US,D,20180327,000000,62.897,62.9456,62.5308,62.5308,1823.9268881399,0
+PYZ.US,D,20180328,000000,61.9801,62.0882,61.0741,61.0741,1916.6347741669,0
+PYZ.US,D,20180329,000000,62.6102,63.0727,62.6102,62.9734,1869.27313674,0
+PYZ.US,D,20180402,000000,62.2411,62.2411,60.6364,60.6781,2620.0054746761,0
+PYZ.US,D,20180403,000000,61.4442,62.1082,61.3569,62.1082,1925.7040238869,0
+PYZ.US,D,20180404,000000,60.8944,62.4237,60.6047,62.4237,5275.2802538189,0
+PYZ.US,D,20180405,000000,62.516,64.3479,62.516,64.3479,3566.2305287995,0
+PYZ.US,D,20180406,000000,63.1441,63.7227,62.0208,62.2798,2870.921383597,0
+PYZ.US,D,20180409,000000,62.4296,63.4537,62.4296,63.0221,2947.5061590106,0
+PYZ.US,D,20180410,000000,63.808,64.9006,63.683,64.8908,2744.9595819298,0
+PYZ.US,D,20180411,000000,64.1068,64.4064,63.818,64.1068,4994.1335124979,0
+PYZ.US,D,20180412,000000,64.473,64.7667,64.473,64.7439,1188.0717133243,0
+PYZ.US,D,20180413,000000,64.3965,64.6913,64.3965,64.6059,2712.7133607031,0
+PYZ.US,D,20180416,000000,64.8898,65.6132,64.8898,65.5516,3486.6226701458,0
+PYZ.US,D,20180417,000000,66.4676,66.797,66.3614,66.797,3254.8529550783,0
+PYZ.US,D,20180418,000000,67.4381,67.9383,67.3498,67.3498,2705.6594998097,0
+PYZ.US,D,20180419,000000,67.0749,67.1602,66.7226,67.1126,3018.0447679442,0
+PYZ.US,D,20180420,000000,66.4676,66.7027,66.4676,66.7027,625.77823068224,0
+PYZ.US,D,20180423,000000,66.1421,66.4924,65.8871,65.8969,4247.4319522152,0
+PYZ.US,D,20180424,000000,66.1808,66.1808,64.3657,64.6049,6911.7759810781,0
+PYZ.US,D,20180425,000000,64.7657,65.0435,64.7657,65.0435,547.17806644196,0
+PYZ.US,D,20180426,000000,64.7001,65.3164,64.7001,65.3164,1891.4424138334,0
+PYZ.US,D,20180427,000000,64.6615,64.7478,64.5434,64.7478,3460.4226153991,0
+PYZ.US,D,20180430,000000,64.2725,64.2725,63.3644,63.6364,3019.0524623575,0
+PYZ.US,D,20180501,000000,63.0132,63.0132,61.73,62.1934,6919.8375363848,0
+PYZ.US,D,20180502,000000,62.8216,63.8368,62.8216,63.284,15285.716555908,0
+PYZ.US,D,20180503,000000,63.0767,63.4825,63.0767,63.4061,8441.4561005236,0
+PYZ.US,D,20180504,000000,62.9268,64.5374,62.8792,64.5206,8654.0796217377,0
+PYZ.US,D,20180507,000000,64.5206,64.6913,64.3379,64.3379,2074.8427970608,0
+PYZ.US,D,20180508,000000,64.586,64.7279,64.5334,64.5334,1386.5875127516,0
+PYZ.US,D,20180509,000000,64.8044,65.4673,64.8044,65.3254,3470.4995595324,0
+PYZ.US,D,20180510,000000,65.6598,66.1371,65.6598,66.0578,1209.2332960043,0
+PYZ.US,D,20180511,000000,66.1709,66.4676,66.0508,66.158,3271.9837601051,0
+PYZ.US,D,20180514,000000,66.1808,66.2284,65.8691,65.8691,6320.2593604493,0
+PYZ.US,D,20180515,000000,65.8027,66.1847,65.8027,66.0865,1665.718865246,0
+PYZ.US,D,20180516,000000,67.1543,67.7557,67.1543,67.3349,1661.6880875926,0
+PYZ.US,D,20180517,000000,67.2446,68.097,67.2446,67.9581,4242.3934801485,0
+PYZ.US,D,20180518,000000,68.2717,68.2806,68.1357,68.2389,3549.0997237727,0
+PYZ.US,D,20180521,000000,68.6021,68.6021,68.2023,68.3173,1988.1810775138,0
+PYZ.US,D,20180522,000000,68.5833,68.7887,68.2985,68.499,2705.6594998097,0
+PYZ.US,D,20180523,000000,67.7001,67.7477,66.8923,67.3677,3032.1524897309,0
+PYZ.US,D,20180524,000000,67.2088,67.4501,67.1404,67.189,7214.0843050792,0
+PYZ.US,D,20180525,000000,66.798,66.798,66.4586,66.7474,1966.0118004204,0
+PYZ.US,D,20180529,000000,66.1054,66.1163,65.7928,66.1163,2117.1659624209,0
+PYZ.US,D,20180530,000000,66.0934,67.1791,66.0934,67.1761,3098.6603210111,0
+PYZ.US,D,20180531,000000,67.4243,67.4243,66.542,66.542,544.15498320195,0
+PYZ.US,D,20180601,000000,67.0868,67.1295,66.8178,67.0343,2863.8675227036,0
+PYZ.US,D,20180604,000000,67.5949,67.5949,67.0967,67.1185,3151.0604305046,0
+PYZ.US,D,20180605,000000,67.6058,67.7547,67.6058,67.7517,1273.7257384579,0
+PYZ.US,D,20180606,000000,68.1268,68.8572,68.1268,68.8572,3005.9524349841,0
+PYZ.US,D,20180607,000000,68.5833,68.6458,68.1268,68.6021,5294.4264476723,0
+PYZ.US,D,20180608,000000,68.1357,68.7411,68.1357,68.6021,2475.9051735689,0
+PYZ.US,D,20180611,000000,68.499,69.0001,68.499,69.0001,1272.7180440446,0
+PYZ.US,D,20180612,000000,69.1152,69.1152,68.5396,68.6895,2041.5888814207,0
+PYZ.US,D,20180613,000000,68.6697,68.6697,67.97,67.9958,12087.294487977,0
+PYZ.US,D,20180614,000000,68.0424,68.0424,67.7001,67.9432,5848.6583750076,0
+PYZ.US,D,20180615,000000,66.9995,67.577,66.9995,67.577,1162.8793529908,0
+PYZ.US,D,20180618,000000,67.4529,67.6772,67.4331,67.6772,1687.8881423394,0
+PYZ.US,D,20180619,000000,66.8358,66.8358,65.2301,66.2155,3278.0299265851,0
+PYZ.US,D,20180620,000000,66.6363,66.6363,65.8959,66.2523,1320.0796814714,0
+PYZ.US,D,20180621,000000,66.4259,66.4259,65.3571,65.3571,2624.0362523294,0
+PYZ.US,D,20180622,000000,66.4259,66.539,66.3287,66.3584,1840.0499987533,0
+PYZ.US,D,20180625,000000,65.626,65.626,64.3469,64.3469,3622.6614159463,0
+PYZ.US,D,20180626,000000,64.8728,64.8728,64.3588,64.7537,6619.5446012104,0
+PYZ.US,D,20180627,000000,64.8352,65.636,64.3777,64.6069,7644.3698195741,0
+PYZ.US,D,20180628,000000,64.5781,64.5781,63.7733,63.8875,5420.3882493394,0
+PYZ.US,D,20180629,000000,64.8828,65.3104,64.7637,64.7637,3670.0230533732,0
+PYZ.US,D,20180702,000000,64.2258,64.4501,64.1216,64.3072,3814.1233544803,0
+PYZ.US,D,20180703,000000,64.473,64.473,64.0552,64.0552,1265.6641831512,0
+PYZ.US,D,20180705,000000,64.1306,64.9096,64.1306,64.856,5475.811442073,0
+PYZ.US,D,20180706,000000,64.8828,65.4961,64.8828,65.4961,1323.1027647114,0
+PYZ.US,D,20180709,000000,66.0865,66.3544,66.0865,66.3306,2073.8351026474,0
+PYZ.US,D,20180710,000000,66.7107,66.7107,66.0806,66.4696,3349.576229932,0
+PYZ.US,D,20180711,000000,65.7828,65.9754,65.3978,65.3978,1058.0791340038,0
+PYZ.US,D,20180712,000000,66.1292,66.1292,65.5794,65.5794,1177.9947691909,0
+PYZ.US,D,20180713,000000,65.5397,65.6628,65.5397,65.6628,1155.8254920975,0
+PYZ.US,D,20180716,000000,65.9119,65.9119,64.7557,64.9979,3729.47702376,0
+PYZ.US,D,20180717,000000,65.4523,65.9208,65.368,65.7908,1136.6792982441,0
+PYZ.US,D,20180718,000000,65.7024,66.3088,65.7024,66.157,4078.1392907746,0
+PYZ.US,D,20180719,000000,65.7044,66.032,65.4911,66.032,2992.8524076107,0
+PYZ.US,D,20180720,000000,65.7114,66.146,65.7114,65.9247,2457.7666741288,0
+PYZ.US,D,20180723,000000,65.4147,65.7302,65.3104,65.4911,7540.5772950004,0
+PYZ.US,D,20180724,000000,66.0994,66.6223,65.9793,66.0826,3634.7537489064,0
+PYZ.US,D,20180725,000000,66.4556,66.6263,65.7937,66.6263,3633.746054493,0
+PYZ.US,D,20180726,000000,66.804,67.2436,66.6909,67.2436,1980.1195222071,0
+PYZ.US,D,20180727,000000,66.9757,66.9757,66.5589,66.6739,2312.6586786083,0
+PYZ.US,D,20180730,000000,67.0253,67.0253,66.6819,66.6819,5858.735319141,0
+PYZ.US,D,20180731,000000,66.5003,67.4569,66.5003,67.3965,4784.5330745238,0
+PYZ.US,D,20180801,000000,67.5095,67.5095,66.5003,66.6085,1962.9887171804,0
+PYZ.US,D,20180802,000000,66.2999,66.3009,66.155,66.158,3218.5759561982,0
+PYZ.US,D,20180803,000000,66.8724,66.8724,66.4824,66.6174,1109.471549084,0
+PYZ.US,D,20180806,000000,66.7861,66.8218,66.7017,66.7017,1769.5113898197,0
+PYZ.US,D,20180807,000000,67.1781,67.1781,66.7673,66.7673,4012.6391539077,0
+PYZ.US,D,20180808,000000,67.0153,67.0153,66.6145,66.7702,6845.2681497979,0
+PYZ.US,D,20180809,000000,66.6909,66.7692,66.6651,66.6789,2552.4899489825,0
+PYZ.US,D,20180810,000000,65.8623,66.1212,65.8215,65.9198,1731.2190021129,0
+PYZ.US,D,20180813,000000,65.8175,65.9217,65.8175,65.9217,610.66281448219,0
+PYZ.US,D,20180814,000000,65.4713,65.5089,65.3522,65.3522,1190.0871021509,0
+PYZ.US,D,20180815,000000,65.0267,65.0267,63.7306,64.196,1925.7040238869,0
+PYZ.US,D,20180816,000000,64.5394,64.979,64.5394,64.8828,12515.564613645,0
+PYZ.US,D,20180817,000000,64.6635,65.1666,64.6635,65.1626,6547.9982978635,0
+PYZ.US,D,20180820,000000,65.6082,65.6836,65.5556,65.6836,1302.9488764447,0
+PYZ.US,D,20180821,000000,65.9069,66.0686,65.8671,66.0686,1041.9560233904,0
+PYZ.US,D,20180822,000000,66.3187,66.3187,65.8653,65.9595,12215.27167847,0
+PYZ.US,D,20180823,000000,65.9595,65.9595,65.1319,65.3462,3167.183541118,0
+PYZ.US,D,20180824,000000,65.4236,66.0686,65.4236,66.0349,1756.4113624463,0
+PYZ.US,D,20180827,000000,65.7888,66.9191,65.7888,66.8874,1843.0730819933,0
+PYZ.US,D,20180828,000000,66.7295,67.197,66.4716,66.4924,5674.3272415003,0
+PYZ.US,D,20180829,000000,66.7295,66.8358,66.2155,66.6998,8947.3186960187,0
+PYZ.US,D,20180830,000000,65.9505,66.0636,65.7402,65.8691,8454.556127897,0
+PYZ.US,D,20180831,000000,65.6062,66.0002,65.6062,65.7789,3790.9463829736,0
+PYZ.US,D,20180904,000000,65.3294,65.3294,64.988,65.2866,2762.0903869566,0
+PYZ.US,D,20180905,000000,64.9979,65.7868,64.9979,65.7382,5820.4429314342,0
+PYZ.US,D,20180906,000000,65.626,66.1679,65.4147,65.7888,2441.6435635154,0
+PYZ.US,D,20180907,000000,64.9512,65.6082,64.8639,65.2788,2028.4888540473,0
+PYZ.US,D,20180910,000000,65.2906,65.8681,65.2906,65.3958,2438.6204802754,0
+PYZ.US,D,20180911,000000,64.7021,65.1974,64.6923,65.1159,3285.0837874784,0
+PYZ.US,D,20180912,000000,65.1815,65.6658,65.0366,65.5427,6313.205499556,0
+PYZ.US,D,20180913,000000,65.4057,65.9892,65.4057,65.8404,5456.6652482196,0
+PYZ.US,D,20180914,000000,66.1182,66.2383,66.0071,66.2085,1452.0876496185,0
+PYZ.US,D,20180917,000000,66.0071,66.5003,66.0071,66.2433,2852.7828841569,0
+PYZ.US,D,20180918,000000,66.3187,66.6551,66.1094,66.6223,1367.4413188982,0
+PYZ.US,D,20180919,000000,66.3187,67.2148,66.3187,66.8407,3931.0159064274,0
+PYZ.US,D,20180920,000000,67.1493,67.578,67.1493,67.578,2861.8521338769,0
+PYZ.US,D,20180921,000000,67.4053,67.4461,67.3785,67.3885,2031.5119372873,0
+PYZ.US,D,20180924,000000,66.7752,66.8178,66.7752,66.8178,690.27067313581,0
+PYZ.US,D,20180925,000000,66.938,66.9558,66.8586,66.9082,1591.149478659,0
+PYZ.US,D,20180926,000000,66.9469,66.9469,66.404,66.4576,1138.6946870707,0
+PYZ.US,D,20180927,000000,66.2691,66.2691,65.8533,65.8741,5936.3277889679,0
+PYZ.US,D,20180928,000000,65.6498,65.9466,65.6498,65.7253,4210.1472589218,0
+PYZ.US,D,20181001,000000,66.016,66.016,66.016,66.016,904.90958317658,0
+PYZ.US,D,20181002,000000,65.4861,65.7402,65.4861,65.6122,5105.9875923783,0
+PYZ.US,D,20181003,000000,65.7064,66.1054,65.6975,65.7154,8144.1862485892,0
+PYZ.US,D,20181004,000000,65.248,65.4028,65.248,65.3998,2334.8279557017,0
+PYZ.US,D,20181005,000000,64.8926,64.8926,64.0363,64.5384,6350.4901928494,0
+PYZ.US,D,20181008,000000,64.5236,64.5652,64.0562,64.5414,4771.4330471504,0
+PYZ.US,D,20181009,000000,63.8457,63.8457,63.3496,63.3496,1021.8021351237,0
+PYZ.US,D,20181010,000000,62.6043,62.6043,60.6662,60.6662,8772.9875625114,0
+PYZ.US,D,20181011,000000,60.3129,60.8915,59.788,60.2554,10850.853442812,0
+PYZ.US,D,20181012,000000,60.8289,60.8289,59.7036,59.7612,2402.3434813953,0
+PYZ.US,D,20181015,000000,59.8445,59.8941,59.5508,59.8098,5178.5415901386,0
+PYZ.US,D,20181016,000000,60.1124,60.695,60.1124,60.695,18130.437884758,0
+PYZ.US,D,20181017,000000,60.0231,60.3327,60.0231,60.2078,985.52513624353,0
+PYZ.US,D,20181018,000000,59.395,59.395,59.265,59.265,1507.5108423521,0
+PYZ.US,D,20181019,000000,59.3494,59.3524,58.7013,58.7013,1941.8271345003,0
+PYZ.US,D,20181022,000000,59.0725,59.0725,58.4225,58.6418,4076.1239019479,0
+PYZ.US,D,20181023,000000,57.45,57.8697,56.4844,57.8697,6320.2593604493,0
+PYZ.US,D,20181024,000000,57.7437,57.7437,55.4256,55.502,10604.976005958,0
+PYZ.US,D,20181025,000000,55.5307,56.403,55.501,56.1609,2651.2440014895,0
+PYZ.US,D,20181026,000000,55.3313,55.9981,55.3313,55.5545,50902.675595302,0
+PYZ.US,D,20181029,000000,56.5519,56.5519,54.8459,55.1407,2538.3822271958,0
+PYZ.US,D,20181030,000000,54.9204,56.1222,54.9204,56.0557,6419.0134129563,0
+PYZ.US,D,20181031,000000,56.8585,57.3954,56.8585,57.2187,2789.2981361167,0
+PYZ.US,D,20181101,000000,57.7248,58.8035,57.6703,58.6676,19643.99489359,0
+PYZ.US,D,20181102,000000,58.7737,59.2829,58.7013,58.995,3529.9535299193,0
+PYZ.US,D,20181105,000000,59.4238,59.4238,58.7559,59.0636,4412.6938360025,0
+PYZ.US,D,20181106,000000,59.3295,59.79,59.3295,59.79,4133.5624835082,0
+PYZ.US,D,20181107,000000,60.2464,61.1137,60.1036,61.1137,25165.152584264,0
+PYZ.US,D,20181108,000000,60.8677,60.9242,59.9427,60.1134,14512.814940878,0
+PYZ.US,D,20181109,000000,59.7612,59.7612,58.8253,59.131,3293.1453427851,0
+PYZ.US,D,20181112,000000,58.4403,58.8035,58.214,58.214,3053.3140724109,0
+PYZ.US,D,20181113,000000,58.223,58.9604,57.9541,58.0444,9365.5118775536,0
+PYZ.US,D,20181114,000000,58.223,58.223,57.841,57.841,1279.7719049379,0
+PYZ.US,D,20181115,000000,57.6703,58.7559,57.6703,58.7559,5832.5352643942,0
+PYZ.US,D,20181116,000000,58.4602,59.0596,58.4582,58.9385,2699.6133333297,0
+PYZ.US,D,20181119,000000,58.7043,58.7877,57.6524,57.7159,2554.5053378092,0
+PYZ.US,D,20181120,000000,56.7037,56.8952,56.267,56.3603,5181.5646733786,0
+PYZ.US,D,20181121,000000,56.4943,57.5065,56.4943,57.3348,2239.0969864347,0
+PYZ.US,D,20181123,000000,56.267,56.8387,56.1073,56.6848,6180.1898369955,0
+PYZ.US,D,20181126,000000,56.8287,57.3358,56.7275,56.8942,4842.9793504974,0
+PYZ.US,D,20181127,000000,56.5608,56.7037,55.6459,55.8254,7851.9548687215,0
+PYZ.US,D,20181128,000000,56.2095,57.2227,55.2915,57.2227,4100.308567868,0
+PYZ.US,D,20181129,000000,57.2347,57.7159,56.8287,57.6435,9054.1343038325,0
+PYZ.US,D,20181130,000000,57.2395,57.4688,57.2395,57.4202,3806.0617991736,0
+PYZ.US,D,20181203,000000,58.1853,58.9672,57.7695,58.3292,4369.362976229,0
+PYZ.US,D,20181204,000000,58.356,58.356,56.2572,56.2948,4134.5701779215,0
+PYZ.US,D,20181206,000000,55.1179,55.1179,53.7822,54.8361,8021.2475301621,0
+PYZ.US,D,20181207,000000,54.8459,55.9783,53.5648,53.5648,8983.5956948989,0
+PYZ.US,D,20181210,000000,53.1054,53.3505,52.3114,53.1739,121051.30679092,0
+PYZ.US,D,20181211,000000,53.9062,54.2238,52.7234,52.9228,10653.345337798,0
+PYZ.US,D,20181212,000000,53.7832,53.928,53.5718,53.5718,2560.5515042892,0
+PYZ.US,D,20181213,000000,53.7832,53.8218,52.7819,52.8007,9809.9051138352,0
+PYZ.US,D,20181214,000000,52.4951,52.6638,51.979,51.979,3775.8309667735,0
+PYZ.US,D,20181217,000000,52.0386,52.5913,50.9271,50.9271,2965.6446584506,0
+PYZ.US,D,20181218,000000,51.7697,51.9205,51.4521,51.4521,3400.9686450122,0
+PYZ.US,D,20181219,000000,51.4263,52.5715,50.29,50.5977,7511.3541570136,0
+PYZ.US,D,20181220,000000,50.5491,50.7554,49.3919,49.7661,7534.5311285203,0
+PYZ.US,D,20181221,000000,50.0003,50.6245,49.2302,49.2302,9192.1884384596,0
+PYZ.US,D,20181224,000000,48.8372,49.1102,48.2131,48.2131,5157.3800074585,0
+PYZ.US,D,20181226,000000,48.2111,49.3354,48.0304,49.2262,7454.9232698667,0
+PYZ.US,D,20181227,000000,49.0952,50.0162,49.0952,49.9358,14188.337339784,0
+PYZ.US,D,20181228,000000,50.9936,51.2834,50.7644,50.7644,5258.1494487922,0
+PYZ.US,D,20181231,000000,51.2834,51.2834,50.682,50.7564,2499.0821450756,0
+PYZ.US,D,20190102,000000,50.6682,51.7727,50.6027,51.588,3079.5141271577,0
+PYZ.US,D,20190103,000000,50.4766,50.7505,50.2553,50.3992,2661.3209456229,0
+PYZ.US,D,20190104,000000,48.5296,52.4355,48.5296,52.3254,5693.4734353537,0
+PYZ.US,D,20190107,000000,52.4514,53.0171,52.1934,52.6718,2672.4055841696,0
+PYZ.US,D,20190108,000000,52.8643,53.3157,52.8444,53.3157,3461.4303098124,0
+PYZ.US,D,20190109,000000,53.5926,53.7554,53.0418,53.7554,2235.0662087813,0
+PYZ.US,D,20190110,000000,53.7325,54.0541,53.7325,54.0541,1758.426751273,0
+PYZ.US,D,20190111,000000,53.8626,54.0441,53.7554,53.9082,1837.0269155133,0
+PYZ.US,D,20190114,000000,53.6621,53.6621,53.3455,53.4358,1959.9656339404,0
+PYZ.US,D,20190115,000000,53.3257,53.3257,52.633,52.8325,3623.6691103597,0
+PYZ.US,D,20190116,000000,53.3922,53.5668,53.3624,53.4378,6307.1593330759,0
+PYZ.US,D,20190117,000000,53.3535,54.4292,53.3535,54.2079,5707.5811571405,0
+PYZ.US,D,20190118,000000,54.5235,55.3293,54.5235,55.1258,4241.3857857352,0
+PYZ.US,D,20190122,000000,54.981,54.981,54.0659,54.2476,1467.2030658186,0
+PYZ.US,D,20190123,000000,54.2824,54.4371,53.5648,53.6681,940.17888764337,0
+PYZ.US,D,20190124,000000,53.6303,53.8982,53.6303,53.8982,983.50974741686,0
+PYZ.US,D,20190125,000000,54.3796,55.2112,54.3796,55.1725,3868.5388528005,0
+PYZ.US,D,20190128,000000,54.5433,54.8986,54.5433,54.8887,6991.3838397317,0
+PYZ.US,D,20190129,000000,54.8986,55.3968,54.8986,55.2161,2075.8504914741,0
+PYZ.US,D,20190130,000000,55.9634,56.4794,55.6845,56.2264,18209.038048999,0
+PYZ.US,D,20190131,000000,55.7024,56.2264,55.2409,56.1043,4528.5786935362,0
+PYZ.US,D,20190201,000000,56.2502,56.6898,56.2502,56.5747,2120.1890456609,0
+PYZ.US,D,20190204,000000,56.4705,56.673,56.4079,56.66,2545.4360880891,0
+PYZ.US,D,20190205,000000,56.9438,57.0352,56.8347,56.8347,2367.0741769285,0
+PYZ.US,D,20190206,000000,56.8237,57.0054,56.7106,56.9012,960.33277591011,0
+PYZ.US,D,20190207,000000,56.5846,56.5846,55.5198,55.6459,4880.2640437908,0
+PYZ.US,D,20190208,000000,55.4344,55.4444,55.4146,55.4444,923.04808261664,0
+PYZ.US,D,20190211,000000,55.9703,56.0487,55.876,56.0289,4826.856239884,0
+PYZ.US,D,20190212,000000,56.3743,56.5936,56.3743,56.5936,1068.1560781372,0
+PYZ.US,D,20190213,000000,57.3051,57.5482,57.2495,57.3051,4300.8397561221,0
+PYZ.US,D,20190214,000000,57.4569,57.4569,57.2435,57.2882,2764.1057757832,0
+PYZ.US,D,20190215,000000,57.7308,57.7774,57.575,57.7774,2828.5982182368,0
+PYZ.US,D,20190219,000000,57.706,58.225,57.706,58.218,6088.4896453818,0
+PYZ.US,D,20190220,000000,58.089,59.4754,58.089,59.4754,2557.5284210492,0
+PYZ.US,D,20190221,000000,59.0973,59.2114,59.0973,59.2114,825.30172452296,0
+PYZ.US,D,20190222,000000,59.4406,59.4903,59.2898,59.3067,4643.4558566566,0
+PYZ.US,D,20190225,000000,59.4625,59.6341,59.4625,59.6183,846.46330720303,0
+PYZ.US,D,20190226,000000,59.3265,59.4793,59.0218,59.2203,1466.1953714053,0
+PYZ.US,D,20190227,000000,59.002,59.2561,59.002,59.0735,2550.4745601558,0
+PYZ.US,D,20190228,000000,59.2303,59.2303,58.479,58.479,1252.5641557778,0
+PYZ.US,D,20190301,000000,58.5872,58.5872,58.4731,58.5485,694.30145078916,0
+PYZ.US,D,20190304,000000,58.7917,58.7917,58.7917,58.7917,482.6856239884,0
+PYZ.US,D,20190305,000000,58.4631,58.4631,58.1188,58.1496,2188.7122657678,0
+PYZ.US,D,20190306,000000,57.9947,58.1892,57.6217,57.6544,3251.8298718383,0
+PYZ.US,D,20190307,000000,57.3994,57.3994,56.6799,56.8417,2338.8587333551,0
+PYZ.US,D,20190308,000000,56.1242,56.3663,56.1242,56.2502,1209.2332960043,0
+PYZ.US,D,20190311,000000,57.2267,57.314,57.1681,57.2872,3121.8372925179,0
+PYZ.US,D,20190312,000000,57.6425,57.706,57.4024,57.4024,1191.0947965643,0
+PYZ.US,D,20190313,000000,57.6772,57.6772,57.2852,57.3606,153289.4664624,0
+PYZ.US,D,20190314,000000,57.1493,57.1493,56.6501,56.7027,4083.1777628413,0
+PYZ.US,D,20190315,000000,57.053,57.054,56.7176,56.9836,3967.2929053076,0
+PYZ.US,D,20190318,000000,56.6501,57.044,56.6501,56.8347,4407.6553639358,0
+PYZ.US,D,20190319,000000,57.4966,57.5839,56.6402,56.7275,13006.31179294,0
+PYZ.US,D,20190320,000000,56.5846,56.929,56.0755,56.6987,6285.9977503959,0
+PYZ.US,D,20190321,000000,57.5353,57.6435,57.4778,57.6435,4545.709498563,0
+PYZ.US,D,20190322,000000,56.2869,56.2869,55.7024,55.7173,1122.5715764574,0
+PYZ.US,D,20190325,000000,55.1238,55.7957,55.0554,55.3362,2700.621027743,0
+PYZ.US,D,20190326,000000,55.7421,55.8254,55.4126,55.7679,2102.0505462209,0
+PYZ.US,D,20190327,000000,55.9217,55.9217,55.4722,55.4821,2999.9062685041,0
+PYZ.US,D,20190328,000000,55.893,56.5846,55.893,56.5846,1206.2102127643,0
+PYZ.US,D,20190329,000000,56.4129,56.8803,56.4129,56.8079,2929.3676595705,0
+PYZ.US,D,20190401,000000,56.9101,57.6971,56.9101,57.6951,3959.2313500009,0
+PYZ.US,D,20190402,000000,57.7258,57.9094,57.1979,57.5383,5339.7726962725,0
+PYZ.US,D,20190403,000000,58.0255,58.4215,58.0255,58.2845,2387.2280651952,0
+PYZ.US,D,20190404,000000,58.0245,58.5386,58.0245,58.5386,2201.8122931412,0
+PYZ.US,D,20190405,000000,58.9544,59.014,58.9276,58.9276,2058.7196864474,0
+PYZ.US,D,20190408,000000,58.7907,58.9792,58.5802,58.9792,2270.3355132481,0
+PYZ.US,D,20190409,000000,58.3024,58.4969,58.3024,58.4969,881.73261166983,0
+PYZ.US,D,20190410,000000,58.231,58.231,58.1198,58.1784,734.60922732263,0
+PYZ.US,D,20190411,000000,58.5802,58.6974,58.5326,58.5326,3559.1766679061,0
+PYZ.US,D,20190412,000000,58.7361,59.007,58.6289,58.9296,1565.9571183256,0
+PYZ.US,D,20190415,000000,58.9186,59.1489,58.9186,58.9306,1404.7260121917,0
+PYZ.US,D,20190416,000000,59.0378,59.2938,59.0378,59.2938,1324.1104591247,0
+PYZ.US,D,20190417,000000,59.5022,59.5121,59.0903,59.0903,2817.5135796901,0
+PYZ.US,D,20190418,000000,58.7261,58.994,58.7073,58.9643,3212.5297897182,0
+PYZ.US,D,20190422,000000,58.8492,58.8492,58.6289,58.6537,1125.5946596974,0
+PYZ.US,D,20190423,000000,58.5515,59.2243,58.5515,58.9365,3262.914510385,0
+PYZ.US,D,20190424,000000,58.7261,58.7261,58.4721,58.4721,1463.1722881652,0
+PYZ.US,D,20190425,000000,57.7169,57.842,57.7169,57.842,722.51689436259,0
+PYZ.US,D,20190426,000000,58.0345,58.1119,58.0345,58.1119,1080.2484110972,0
+PYZ.US,D,20190429,000000,58.0345,58.1882,58.0027,58.1019,3626.6921935997,0
+PYZ.US,D,20190430,000000,58.0275,58.0275,58.0245,58.0245,530.04726141523,0
+PYZ.US,D,20190501,000000,57.7646,57.7646,57.2069,57.4966,2337.8510389417,0
+PYZ.US,D,20190502,000000,56.5062,56.7077,56.0914,56.3633,5297.4495309123,0
+PYZ.US,D,20190503,000000,56.7672,57.5244,56.7672,57.5244,1014.7482742303,0
+PYZ.US,D,20190506,000000,56.4497,56.8685,56.4497,56.8545,1984.1502998604,0
+PYZ.US,D,20190507,000000,56.1033,56.4775,55.7153,55.7153,5382.0958616326,0
+PYZ.US,D,20190508,000000,55.8453,55.9823,55.5089,55.9823,2471.8743959155,0
+PYZ.US,D,20190509,000000,54.971,55.3511,54.6922,55.3511,2171.5814607411,0
+PYZ.US,D,20190510,000000,55.3154,55.496,54.7944,55.496,1029.8636904304,0
+PYZ.US,D,20190513,000000,53.7405,53.8466,53.6641,53.8466,1764.472917753,0
+PYZ.US,D,20190514,000000,54.0987,54.4461,54.0669,54.4113,3713.3539131466,0
+PYZ.US,D,20190515,000000,53.9628,54.4541,53.6641,54.4163,2916.2676321971,0
+PYZ.US,D,20190516,000000,54.589,55.0504,54.589,54.7716,2798.3673858367,0
+PYZ.US,D,20190517,000000,54.1752,54.1752,54.1752,54.1752,631.82439716226,0
+PYZ.US,D,20190520,000000,53.5797,53.6185,53.4318,53.4318,1124.586965284,0
+PYZ.US,D,20190521,000000,54.0124,54.0124,53.9241,53.9241,784.99394798948,0
+PYZ.US,D,20190522,000000,53.7822,53.8,53.408,53.408,2455.7512853021,0
+PYZ.US,D,20190523,000000,52.2916,52.5963,52.1587,52.1587,4080.1546796013,0
+PYZ.US,D,20190524,000000,52.3402,52.6499,52.1309,52.4187,4437.8861963359,0
+PYZ.US,D,20190528,000000,52.1101,52.5308,52.1101,52.5308,2008.3349657805,0
+PYZ.US,D,20190529,000000,51.6317,52.0971,51.6317,52.0148,1372.4797909649,0
+PYZ.US,D,20190530,000000,52.5051,52.5051,51.9582,51.9582,3101.6834042511,0
+PYZ.US,D,20190531,000000,50.9579,51.7221,50.9579,51.3321,3016.0293791175,0
+PYZ.US,D,20190603,000000,51.4878,52.4783,51.4878,52.3105,3152.068124918,0
+PYZ.US,D,20190604,000000,52.6876,54.317,52.6876,54.317,2294.5201791682,0
+PYZ.US,D,20190605,000000,54.4441,54.4441,53.9241,54.2308,1624.4033942992,0
+PYZ.US,D,20190606,000000,54.4779,54.7835,54.3369,54.723,2676.4363618229,0
+PYZ.US,D,20190607,000000,54.8401,55.108,54.8401,55.108,794.06319770951,0
+PYZ.US,D,20190610,000000,55.494,55.494,55.2817,55.3908,1101.4099937773,0
+PYZ.US,D,20190611,000000,55.8959,55.8959,55.8086,55.8354,806.15553066956,0
+PYZ.US,D,20190612,000000,55.758,55.758,55.4027,55.758,1264.6564887379,0
+PYZ.US,D,20190613,000000,56.1609,56.2948,56.0755,56.2948,2067.7889361674,0
+PYZ.US,D,20190614,000000,56.1133,56.1133,55.8156,55.8404,941.18658205671,0
+PYZ.US,D,20190617,000000,55.5992,55.5992,55.4722,55.4722,724.53228318926,0
+PYZ.US,D,20190618,000000,55.8562,56.4785,55.8562,56.3971,2145.3814059944,0
+PYZ.US,D,20190619,000000,56.2502,56.4129,56.2502,56.3931,2812.4751076234,0
+PYZ.US,D,20190620,000000,57.044,57.044,57.044,57.044,519.97031728186,0
+PYZ.US,D,20190621,000000,56.9359,56.9359,56.8942,56.8942,528.03187258856,0
+PYZ.US,D,20190624,000000,56.9578,56.9726,56.9578,56.9726,609.65512006885,0
+PYZ.US,D,20190625,000000,56.5132,56.9022,56.5132,56.9022,1263.6487943245,0
+PYZ.US,D,20190626,000000,56.8645,56.9488,56.8347,56.9339,2006.3195769539,0
+PYZ.US,D,20190627,000000,57.1801,57.4212,57.1801,57.4212,1667.7342540726,0
+PYZ.US,D,20190628,000000,58.0781,58.0781,57.9917,57.9917,993.58669155023,0
+PYZ.US,D,20190701,000000,58.5406,58.5406,58.215,58.2627,3260.8991215584,0
+PYZ.US,D,20190702,000000,58.3103,58.3103,58.1853,58.2002,637.87056364229,0
+PYZ.US,D,20190703,000000,58.1456,58.3967,58.1456,58.3967,1093.3484384706,0
+PYZ.US,D,20190705,000000,58.2458,58.2458,58.2458,58.2458,298.27754634774,0
+PYZ.US,D,20190708,000000,58.3967,58.3967,57.6237,57.6742,1284.8103770046,0
+PYZ.US,D,20190709,000000,56.8515,56.8515,56.8515,56.8515,465.55481896167,0
+PYZ.US,D,20190710,000000,56.8933,57.4608,56.8447,56.8447,1076.2176334439,0
+PYZ.US,D,20190711,000000,56.8447,56.8447,56.4189,56.5608,1599.2110339657,0
+PYZ.US,D,20190712,000000,56.6789,57.5423,56.6789,57.5423,969.40202563014,0
+PYZ.US,D,20190715,000000,57.5383,57.5383,57.1413,57.3924,3600.4921388529,0
+PYZ.US,D,20190716,000000,57.5462,58.1556,57.5462,57.9719,1879.3500808734,0
+PYZ.US,D,20190717,000000,57.4708,57.4708,57.3348,57.4014,3034.1678785575,0
+PYZ.US,D,20190718,000000,57.1602,57.1602,57.1145,57.1145,1489.372342912,0
+PYZ.US,D,20190719,000000,57.0064,57.7992,57.0064,57.6167,3582.3536394128,0
+PYZ.US,D,20190722,000000,57.8092,57.9154,57.4708,57.5194,931.10963792334,0
+PYZ.US,D,20190723,000000,57.8558,58.2002,57.8558,58.2002,799.1016697762,0
+PYZ.US,D,20190724,000000,58.3501,58.7549,58.225,58.745,4592.0634415765,0
+PYZ.US,D,20190725,000000,58.2716,58.3877,58.0662,58.0662,1881.3654697001,0
+PYZ.US,D,20190726,000000,57.8469,58.1664,57.8469,58.1664,1815.8653328332,0
+PYZ.US,D,20190729,000000,57.9144,58.0107,57.9144,58.0017,750.73233793602,0
+PYZ.US,D,20190730,000000,57.6563,58.7361,57.6563,58.7361,2149.4121836477,0
+PYZ.US,D,20190731,000000,58.745,58.8403,57.5879,58.0017,4782.5176856971,0
+PYZ.US,D,20190801,000000,57.5681,58.1278,56.8734,56.9012,6008.8817867282,0
+PYZ.US,D,20190802,000000,56.2362,56.3216,55.3085,55.3085,2969.675436104,0
+PYZ.US,D,20190805,000000,54.8281,54.97,54.4599,54.4977,4719.0329376569,0
+PYZ.US,D,20190806,000000,54.3528,54.4024,54.0829,54.3528,2202.8199875546,0
+PYZ.US,D,20190807,000000,53.3217,54.7894,53.3217,54.7894,3211.5220953048,0
+PYZ.US,D,20190808,000000,54.9343,56.1202,54.9343,56.1202,1755.403668033,0
+PYZ.US,D,20190809,000000,55.3085,55.8394,55.2211,55.2599,2989.8293243707,0
+PYZ.US,D,20190813,000000,54.5572,54.9621,53.7931,54.8579,2318.7048450883,0
+PYZ.US,D,20190814,000000,53.7246,53.8418,53.0508,53.0508,3977.3698494409,0
+PYZ.US,D,20190815,000000,53.032,53.032,52.5784,52.8107,5126.141480645,0
+PYZ.US,D,20190816,000000,53.4388,53.6085,53.408,53.6085,979.47896976351,0
+PYZ.US,D,20190819,000000,54.0451,54.5205,54.0451,54.3945,3976.3621550276,0
+PYZ.US,D,20190820,000000,53.8149,53.8418,53.7911,53.7931,1837.0269155133,0
+PYZ.US,D,20190821,000000,53.9062,54.1871,53.9062,54.1871,630.81670274893,0
+PYZ.US,D,20190822,000000,54.2376,54.2376,53.6343,53.803,1922.6809406469,0
+PYZ.US,D,20190823,000000,53.1669,53.4656,52.2876,52.3244,4544.7018041496,0
+PYZ.US,D,20190826,000000,52.5685,52.5685,52.378,52.378,1190.0871021509,0
+PYZ.US,D,20190827,000000,52.7521,52.7521,52.3016,52.3016,1216.2871568977,0
+PYZ.US,D,20190828,000000,52.8573,53.2245,52.8573,53.1302,1659.6726987659,0
+PYZ.US,D,20190829,000000,53.3495,53.9469,53.3495,53.8526,2013.3734378472,0
+PYZ.US,D,20190830,000000,53.9172,54.0253,53.9172,54.0253,598.57048152215,0
+PYZ.US,D,20190903,000000,53.1848,53.1848,52.9833,52.9833,558.26270498867,0
+PYZ.US,D,20190904,000000,53.7713,53.9965,53.7713,53.9965,500.82412342846,0
+PYZ.US,D,20190905,000000,54.6336,55.0534,54.6336,54.983,1874.3116088067,0
+PYZ.US,D,20190906,000000,54.7775,54.7775,54.7775,54.7775,332.53915640119,0
+PYZ.US,D,20190909,000000,54.7398,55.1526,54.7398,55.1526,336.56993405454,0
+PYZ.US,D,20190910,000000,55.3948,56.2462,55.3948,56.2462,1558.9032574323,0
+PYZ.US,D,20190911,000000,56.3703,57.1503,56.3703,57.1503,2201.8122931412,0
+PYZ.US,D,20190912,000000,57.3805,57.6465,57.2099,57.5581,7316.8691352396,0
+PYZ.US,D,20190913,000000,57.9055,58.1168,57.8162,58.0573,3835.2849371604,0
+PYZ.US,D,20190916,000000,57.441,57.9154,57.3448,57.7119,3475.5380315991,0
+PYZ.US,D,20190917,000000,57.4996,57.5969,57.2385,57.5969,925.06347144332,0
+PYZ.US,D,20190918,000000,57.4708,57.4807,57.4708,57.4807,366.80076645465,0
+PYZ.US,D,20190919,000000,57.833,57.833,57.2773,57.2773,1758.426751273,0
+PYZ.US,D,20190920,000000,57.3636,57.441,56.9974,56.9974,1996.2426328205,0
+PYZ.US,D,20190923,000000,56.8635,57.316,56.8635,57.3061,867.62488988311,0
+PYZ.US,D,20190924,000000,56.272,56.272,56.1946,56.1946,486.71640164174,0
+PYZ.US,D,20190925,000000,56.0199,56.7513,56.0199,56.7513,719.49381112258,0
+PYZ.US,D,20190926,000000,56.6094,56.6094,56.0497,56.2998,2777.2058031566,0
+PYZ.US,D,20190927,000000,56.1847,56.6482,56.1351,56.1351,1915.6270797535,0
+PYZ.US,D,20190930,000000,56.2264,56.5023,56.2264,56.3583,3724.4385516934,0
+PYZ.US,D,20191001,000000,56.7216,56.9379,55.1844,55.1844,5472.788358833,0
+PYZ.US,D,20191002,000000,54.2288,54.4203,54.0918,54.4203,2745.9672763432,0
+PYZ.US,D,20191003,000000,54.1107,54.5383,53.6303,54.4887,7375.3154112131,0
+PYZ.US,D,20191004,000000,54.4609,54.9105,54.4609,54.9105,1397.6721512983,0
+PYZ.US,D,20191007,000000,54.4411,55.1169,54.4411,54.7597,1897.4885803135,0
+PYZ.US,D,20191008,000000,54.1107,54.1107,53.7097,53.9757,7182.8457782657,0
+PYZ.US,D,20191009,000000,53.7425,53.8696,53.4984,53.8696,933.12502675001,0
+PYZ.US,D,20191010,000000,54.0819,54.4619,54.0819,54.1404,4769.4176583238,0
+PYZ.US,D,20191011,000000,55.4286,55.8682,55.4286,55.8652,2798.3673858367,0
+PYZ.US,D,20191014,000000,55.1268,55.2141,54.8976,54.9363,3527.9381410926,0
+PYZ.US,D,20191015,000000,55.3848,55.3848,55.2379,55.2379,665.07831280238,0
+PYZ.US,D,20191016,000000,54.9075,55.6329,54.9075,55.6329,1657.6573099393,0
+PYZ.US,D,20191017,000000,55.3124,55.7758,55.3124,55.5138,2002.2887993005,0
+PYZ.US,D,20191018,000000,55.2827,55.6031,55.2637,55.4384,2666.3594176896,0
+PYZ.US,D,20191021,000000,55.497,55.7093,55.3323,55.3323,4020.7007092144,0
+PYZ.US,D,20191022,000000,54.973,55.6201,54.973,55.6201,1308.9950429247,0
+PYZ.US,D,20191023,000000,55.3988,55.9525,55.3988,55.9525,322.46221226782,0
+PYZ.US,D,20191024,000000,56.0101,56.0101,55.7093,55.7093,5152.3415353918,0
+PYZ.US,D,20191025,000000,56.6094,56.7106,56.6094,56.7106,400.05468209477,0
+PYZ.US,D,20191028,000000,56.6194,57.3358,56.6194,56.9974,1693.9343088194,0
+PYZ.US,D,20191029,000000,56.7841,57.2385,56.6094,57.2385,1056.0637451771,0
+PYZ.US,D,20191030,000000,56.9488,57.1135,56.7057,57.0738,4431.8400298559,0
+PYZ.US,D,20191031,000000,56.0577,56.3981,56.0577,56.1619,2105.0736294609,0
+PYZ.US,D,20191101,000000,56.5658,57.6752,56.5658,57.6673,3745.6001343734,0
+PYZ.US,D,20191104,000000,57.83,58.353,57.83,58.353,3240.7452332916,0
+PYZ.US,D,20191105,000000,59.1856,59.1856,59.0149,59.1181,701.35531168251,0
+PYZ.US,D,20191106,000000,59.5597,59.5597,59.1379,59.1379,788.01703122949,0
+PYZ.US,D,20191107,000000,59.652,59.652,59.652,59.652,393.00082120141,0
+PYZ.US,D,20191108,000000,59.9249,59.9249,59.9249,59.9249,356.72382232128,0
+PYZ.US,D,20191111,000000,59.9219,59.9219,59.8892,59.8892,420.20857036151,0
+PYZ.US,D,20191112,000000,60.2316,60.2316,59.7532,59.8544,2585.7438646226,0
+PYZ.US,D,20191113,000000,59.2729,59.3354,58.9424,59.013,3368.7224237854,0
+PYZ.US,D,20191114,000000,58.9534,59.1875,58.9167,58.9772,2454.7435908888,0
+PYZ.US,D,20191115,000000,59.1677,59.1677,59.1677,59.1677,430.28551449488,0
+PYZ.US,D,20191118,000000,58.9514,58.9732,58.8165,58.8165,1734.2420853529,0
+PYZ.US,D,20191119,000000,58.8175,58.8175,58.746,58.746,564.30887146869,0
+PYZ.US,D,20191120,000000,58.8353,58.8353,58.0712,58.2478,1107.4561602573,0
+PYZ.US,D,20191121,000000,57.8707,57.9283,57.8707,57.9283,312.38526813445,0
+PYZ.US,D,20191122,000000,57.9759,57.9759,57.9759,57.9759,338.58532288121,0
+PYZ.US,D,20191125,000000,57.9561,58.8085,57.9561,58.8085,2909.2137713038,0
+PYZ.US,D,20191126,000000,58.5465,59.0804,58.5465,58.9732,1242.4872116445,0
+PYZ.US,D,20191127,000000,59.0328,59.2233,58.7321,59.1717,2821.5443573434,0
+PYZ.US,D,20191129,000000,58.9634,58.9634,58.7331,58.7331,1778.5806395397,0
+PYZ.US,D,20191202,000000,58.6448,58.6795,58.4631,58.4631,1516.5800920721,0
+PYZ.US,D,20191203,000000,57.6951,57.7724,57.6951,57.7724,681.20142341578,0
+PYZ.US,D,20191204,000000,58.1208,58.5664,58.1208,58.5664,1532.7032026855,0
+PYZ.US,D,20191205,000000,58.1307,58.5078,58.1307,58.4324,8662.1411770444,0
+PYZ.US,D,20191206,000000,58.6448,59.4366,58.6448,59.259,3236.7144556383,0
+PYZ.US,D,20191209,000000,59.0328,59.4268,59.0328,59.2521,2045.619659074,0
+PYZ.US,D,20191210,000000,59.3106,59.3106,59.013,59.014,1016.763663057,0
+PYZ.US,D,20191211,000000,59.4069,59.5657,59.2431,59.4783,1529.6801194455,0
+PYZ.US,D,20191212,000000,60.436,60.571,60.3099,60.5024,7475.0771581335,0
+PYZ.US,D,20191213,000000,60.0489,60.1532,59.9795,59.9875,749.72464352269,0
+PYZ.US,D,20191216,000000,60.2901,60.2901,59.9189,59.9417,1037.9252457371,0
+PYZ.US,D,20191217,000000,59.8445,60.1294,59.8445,60.1204,1612.3110613391,0
+PYZ.US,D,20191218,000000,60.0966,60.2216,60.0489,60.168,7733.0469279477,0
+PYZ.US,D,20191219,000000,60.0489,60.6156,60.0489,60.5422,5379.0727783926,0
+PYZ.US,D,20191220,000000,60.5015,60.5015,60.2713,60.3863,8670.2027323511,0
+PYZ.US,D,20191223,000000,60.6493,61.0274,60.4945,61.0106,1992.2118551671,0
+PYZ.US,D,20191224,000000,61.2229,61.2229,61.0364,61.1177,1459.1415105119,0
+PYZ.US,D,20191226,000000,61.2329,61.2636,61.2329,61.2636,393.00082120141,0
+PYZ.US,D,20191227,000000,61.3996,61.3996,60.9272,60.9272,804.14014184288,0
+PYZ.US,D,20191230,000000,60.7763,61.1455,60.7763,60.9064,2861.8521338769,0
+PYZ.US,D,20191231,000000,60.9718,61.2329,60.962,61.2329,1853.1500261266,0
+PYZ.US,D,20200102,000000,61.4244,61.4244,60.6394,60.8667,600.58587034882,0
+PYZ.US,D,20200103,000000,59.9695,60.0817,59.9695,60.0093,2408.3896478753,0
+PYZ.US,D,20200106,000000,60.0172,60.0172,59.1608,59.9417,3889.7004354806,0
+PYZ.US,D,20200107,000000,59.5795,60.1244,59.5795,60.047,1092.3407440572,0
+PYZ.US,D,20200108,000000,59.4238,59.4258,59.2719,59.2719,1868.2654423267,0
+PYZ.US,D,20200109,000000,59.0516,59.1579,59.0516,59.0893,2274.3662909015,0
+PYZ.US,D,20200110,000000,59.0566,59.0566,58.6606,58.6606,1714.0881970861,0
+PYZ.US,D,20200113,000000,59.1707,59.269,59.135,59.269,949.2481373634,0
+PYZ.US,D,20200114,000000,59.1707,59.8426,59.1707,59.6024,2449.7051188221,0
+PYZ.US,D,20200115,000000,59.8922,59.8922,59.8207,59.8207,363.77768321464,0
+PYZ.US,D,20200116,000000,59.9021,60.2306,59.9021,60.172,17731.390897077,0
+PYZ.US,D,20200117,000000,60.1343,60.1343,59.8922,59.8922,986.53283065687,0
+PYZ.US,D,20200121,000000,59.6967,59.6967,58.9028,58.9028,1493.4031205654,0
+PYZ.US,D,20200122,000000,58.87,58.87,58.4909,58.4909,394.00851561475,0
+PYZ.US,D,20200123,000000,58.0851,58.5912,58.0851,58.486,1405.733706605,0
+PYZ.US,D,20200124,000000,58.1396,58.1396,57.6742,57.6742,662.05522956237,0
+PYZ.US,D,20200127,000000,56.4189,56.9141,56.4189,56.9141,4521.5248326429,0
+PYZ.US,D,20200128,000000,57.0401,57.1572,57.0153,57.0153,1425.8875948718,0
+PYZ.US,D,20200129,000000,57.1969,57.5472,57.1969,57.4102,2668.3748065162,0
+PYZ.US,D,20200130,000000,56.6224,57.2961,56.6224,57.2961,618.72436978888,0
+PYZ.US,D,20200131,000000,56.7394,56.7394,56.1043,56.1043,1684.8650590994,0
+PYZ.US,D,20200203,000000,56.4377,56.6362,56.4377,56.6362,1086.2945775772,0
+PYZ.US,D,20200204,000000,57.1185,57.7348,57.1185,57.699,1290.8565434846,0
+PYZ.US,D,20200205,000000,58.5972,59.0467,58.5972,59.0467,1023.8175239503,0
+PYZ.US,D,20200206,000000,59.1687,59.1687,58.9514,58.9514,997.61746920358,0
+PYZ.US,D,20200207,000000,57.7318,57.7506,57.6881,57.6881,1973.0656613137,0
+PYZ.US,D,20200210,000000,57.3517,57.3517,57.3517,57.3517,510.90106756183,0
+PYZ.US,D,20200211,000000,57.5373,58.744,57.5373,58.744,951.26352619008,0
+PYZ.US,D,20200212,000000,59.0675,59.0675,58.9395,58.9395,690.27067313581,0
+PYZ.US,D,20200213,000000,58.4245,58.8799,58.4245,58.6259,1353.3335971115,0
+PYZ.US,D,20200214,000000,58.5316,58.5366,58.5316,58.5366,915.99422172328,0
+PYZ.US,D,20200218,000000,58.0702,58.0702,57.8012,58.0295,1190.0871021509,0
+PYZ.US,D,20200219,000000,57.8876,58.7142,57.8876,58.604,2733.8749433831,0
+PYZ.US,D,20200220,000000,58.4999,58.5098,58.4999,58.5098,1260.6257110845,0
+PYZ.US,D,20200221,000000,58.1694,58.2676,58.1396,58.1704,1207.2179071777,0
+PYZ.US,D,20200224,000000,56.4675,56.5013,56.4605,56.4605,519.97031728186,0
+PYZ.US,D,20200226,000000,54.8797,54.8797,53.5946,53.5946,1334.1874032581,0
+PYZ.US,D,20200227,000000,52.254,52.8633,51.1356,51.1356,2872.9367724236,0
+PYZ.US,D,20200228,000000,49.6976,50.5838,49.3969,50.0261,3442.284115959,0
+PYZ.US,D,20200302,000000,51.6635,52.0951,51.1564,52.0951,972.42510887015,0
+PYZ.US,D,20200303,000000,52.7452,52.7452,51.5106,51.5106,416.17779270816,0
+PYZ.US,D,20200304,000000,52.1379,52.9357,51.7885,52.9357,3793.9694662136,0
+PYZ.US,D,20200305,000000,51.6317,51.6317,51.1554,51.3539,4948.7872638977,0
+PYZ.US,D,20200306,000000,49.8742,49.9914,49.3771,49.9734,4309.9090058421,0
+PYZ.US,D,20200309,000000,45.3679,45.7857,44.2207,44.455,3414.0686723856,0
+PYZ.US,D,20200310,000000,45.3877,46.0596,43.6998,46.0596,2557.5284210492,0
+PYZ.US,D,20200311,000000,44.7755,44.7854,42.3253,42.9267,2259.2508747014,0
+PYZ.US,D,20200312,000000,39.5339,40.7087,38.5048,38.7181,8391.0713798567,0
+PYZ.US,D,20200313,000000,40.943,40.9975,38.3767,40.9975,10571.722090318,0
+PYZ.US,D,20200316,000000,36.39,38.4263,36.39,36.5826,5081.8029264582,0
+PYZ.US,D,20200317,000000,37.0995,39.0059,36.4485,39.0059,3848.3849645338,0
+PYZ.US,D,20200318,000000,36.8763,36.8763,34.0758,35.1416,4414.7092248292,0
+PYZ.US,D,20200319,000000,34.6296,37.3288,33.9379,37.1393,5858.735319141,0
+PYZ.US,D,20200320,000000,36.642,36.7601,34.5313,34.7655,4440.9092795759,0
+PYZ.US,D,20200323,000000,34.2306,34.7179,33.4784,33.8426,4940.725708591,0
+PYZ.US,D,20200324,000000,35.9821,37.7277,35.9821,37.5659,4280.6858678553,0
+PYZ.US,D,20200325,000000,37.3714,40.154,37.3714,39.5825,6103.6050615819,0
+PYZ.US,D,20200326,000000,38.993,41.0412,38.993,41.0412,17315.213104369,0
+PYZ.US,D,20200327,000000,38.8868,39.3452,38.8868,38.9791,1832.9961378599,0
+PYZ.US,D,20200330,000000,39.4346,40.1471,38.9384,40.1471,12788.64979966,0
+PYZ.US,D,20200331,000000,40.1768,40.3069,39.8801,40.1739,2286.4586238615,0
+PYZ.US,D,20200401,000000,38.4849,38.4849,38.075,38.085,1329.1489311914,0
+PYZ.US,D,20200402,000000,38.0472,39.3959,37.5163,37.6642,6480.4827721699,0
+PYZ.US,D,20200403,000000,38.1634,38.857,37.4389,37.5719,2972.698519344,0
+PYZ.US,D,20200406,000000,39.8226,40.4994,39.64,40.4398,4879.2563493775,0
+PYZ.US,D,20200407,000000,42.627,42.627,41.3707,41.849,1332.1720144314,0
+PYZ.US,D,20200409,000000,44.2753,45.7222,44.2753,45.6974,2323.743317155,0
+PYZ.US,D,20200413,000000,45.1556,45.1556,43.8963,44.4302,2050.6581311407,0
+PYZ.US,D,20200414,000000,45.2836,45.2836,44.6961,44.7596,759.80158765606,0
+PYZ.US,D,20200415,000000,42.1526,42.5764,42.1526,42.3938,773.90930944277,0
+PYZ.US,D,20200416,000000,42.0644,42.3203,41.3508,42.2747,1491.3877317387,0
+PYZ.US,D,20200417,000000,43.797,43.8069,43.3653,43.675,10407.467900944,0
+PYZ.US,D,20200420,000000,42.6221,43.4645,42.3303,42.6241,11921.024909776,0
+PYZ.US,D,20200421,000000,41.1067,41.8887,41.1067,41.7914,2526.2898942357,0
+PYZ.US,D,20200422,000000,42.4266,42.63,42.2817,42.63,1407.7490954317,0
+PYZ.US,D,20200423,000000,44.1493,44.1493,43.3782,43.5906,4109.3778175881,0
+PYZ.US,D,20200424,000000,43.7077,44.4132,43.7077,44.4132,1813.8499440065,0
+PYZ.US,D,20200427,000000,44.2555,45.9504,44.2555,45.8512,1553.8647853656,0
+PYZ.US,D,20200428,000000,46.1925,46.8564,46.1052,46.1052,2792.3212193567,0
+PYZ.US,D,20200429,000000,47.3457,48.357,47.3457,48.357,2999.9062685041,0
+PYZ.US,D,20200430,000000,48.0116,48.0116,46.4674,46.526,2299.5586512349,0
+PYZ.US,D,20200504,000000,44.6951,44.9889,44.6951,44.9889,1747.3421127263,0
+PYZ.US,D,20200505,000000,45.8025,46.2888,45.4453,45.4453,1504.4877591121,0
+PYZ.US,D,20200506,000000,45.2538,45.2538,44.8182,44.8182,10101.128799289,0
+PYZ.US,D,20200507,000000,45.0871,46.0904,45.0871,45.6874,5514.1038297798,0
+PYZ.US,D,20200508,000000,45.9673,47.3943,45.9673,47.3943,4819.8023789906,0
+PYZ.US,D,20200511,000000,46.2511,46.5935,45.9366,46.5935,3825.207993027,0
+PYZ.US,D,20200512,000000,46.6223,46.6223,45.2438,45.2438,2141.350628341,0
+PYZ.US,D,20200513,000000,44.3825,44.445,43.4338,43.6472,2253.2047082214,0
+PYZ.US,D,20200514,000000,43.1053,43.9707,43.0735,43.9012,4334.0936717622,0
+PYZ.US,D,20200515,000000,44.2079,44.3686,44.1671,44.3686,1458.1338160986,0
+PYZ.US,D,20200518,000000,46.6035,46.9945,46.6035,46.9945,713.44764464256,0
+PYZ.US,D,20200520,000000,47.8349,47.8349,47.4767,47.5432,712.43995022922,0
+PYZ.US,D,20200522,000000,47.2782,47.3853,47.2782,47.3853,1017.7713574703,0
+PYZ.US,D,20200526,000000,49.3413,49.3999,49.0784,49.0992,1605.2572004458,0
+PYZ.US,D,20200527,000000,50.3694,50.3694,50.3694,50.3694,1006.6867189236,0
+PYZ.US,D,20200529,000000,49.1468,49.8554,49.1468,49.5418,3632.7383600797,0
+PYZ.US,D,20200602,000000,50.8745,51.1176,50.7416,50.9073,1304.9642652713,0
+PYZ.US,D,20200603,000000,51.8938,52.5298,51.8938,52.4455,6284.9900559825,0
+PYZ.US,D,20200604,000000,51.855,52.7234,51.855,52.7234,2890.0675774504,0
+PYZ.US,D,20200605,000000,54.4302,54.7408,54.1632,54.1682,3654.9076371731,0
+PYZ.US,D,20200608,000000,54.9373,55.2369,54.4759,54.4759,465.55481896167,0
+PYZ.US,D,20200609,000000,54.5552,54.5552,53.9767,54.2794,1446.0414831385,0
+PYZ.US,D,20200610,000000,54.0461,54.0461,53.3515,53.3515,1989.1887719271,0
+PYZ.US,D,20200611,000000,51.9622,51.9622,48.5415,48.5415,2829.6059126501,0
+PYZ.US,D,20200612,000000,50.034,50.034,48.8581,49.7959,1661.6880875926,0
+PYZ.US,D,20200615,000000,49.4872,49.9764,49.4872,49.9764,3400.9686450122,0
+PYZ.US,D,20200616,000000,51.2586,51.8947,51.2586,51.3757,795.07089212285,0
+PYZ.US,D,20200617,000000,51.4243,51.4243,50.9143,50.9143,8830.4261440717,0
+PYZ.US,D,20200618,000000,50.2811,50.287,50.2236,50.2236,487.72409605508,0
+PYZ.US,D,20200619,000000,50.7604,50.7604,49.5468,50.0052,1099.3946049506,0
+PYZ.US,D,20200622,000000,49.9914,49.9914,49.9914,49.9914,854.52486250973,0
+PYZ.US,D,20200623,000000,50.0995,50.0995,49.8732,49.8732,2980.7600746507,0
+PYZ.US,D,20200624,000000,49.1964,49.1964,48.0473,48.0662,954.28660943009,0
+PYZ.US,D,20200626,000000,48.0741,48.0741,47.7803,47.958,1472.2415378853,0
+PYZ.US,D,20200629,000000,48.1535,49.257,48.1535,49.257,926.07116585665,0
+PYZ.US,D,20200630,000000,49.8067,50.1641,49.8067,50.1641,378.89309941469,0
+PYZ.US,D,20200701,000000,50.3764,50.4141,49.1578,49.1964,2549.4668657425,0
+PYZ.US,D,20200702,000000,51.1424,51.1424,50.1581,50.2107,3360.6608684787,0
+PYZ.US,D,20200706,000000,51.0184,51.21,50.8081,51.21,514.93184521518,0
+PYZ.US,D,20200707,000000,50.6126,51.1266,50.6126,51.1266,714.45533905589,0
+PYZ.US,D,20200708,000000,50.1193,50.1729,49.9228,50.1729,1994.2272439938,0
+PYZ.US,D,20200709,000000,50.297,50.297,48.9513,49.4416,9035.9958043924,0
+PYZ.US,D,20200710,000000,49.8296,50.8805,49.8296,50.8805,897.85572228322,0
+PYZ.US,D,20200713,000000,51.5256,51.866,50.8755,50.8755,1410.7721786717,0
+PYZ.US,D,20200715,000000,53.6075,53.7087,53.6075,53.7087,498.80873460179,0
+PYZ.US,D,20200716,000000,53.6561,53.6561,53.3733,53.5024,574.38581560206,0
+PYZ.US,D,20200717,000000,53.8149,54.0213,53.8149,54.0213,1257.6026278445,0
+PYZ.US,D,20200720,000000,53.3684,53.3684,53.3684,53.3684,362.7699888013,0
+PYZ.US,D,20200721,000000,53.8934,54.1632,53.8924,53.8934,8654.0796217377,0
+PYZ.US,D,20200722,000000,53.5976,54.4341,53.5976,54.4341,750.73233793602,0
+PYZ.US,D,20200723,000000,54.321,54.7547,54.321,54.3796,2341.8818165951,0
+PYZ.US,D,20200724,000000,54.1007,54.1444,54.1007,54.1444,1173.9639915375,0
+PYZ.US,D,20200727,000000,54.3349,55.0316,54.3349,55.0316,854.52486250973,0
+PYZ.US,D,20200728,000000,54.3697,54.3697,53.9092,53.9092,310.36987930778,0
+PYZ.US,D,20200729,000000,54.1692,54.9264,54.1692,54.8489,3115.7911260378,0
+PYZ.US,D,20200730,000000,53.5202,53.5589,53.3147,53.416,5716.6504068605,0
+PYZ.US,D,20200731,000000,52.627,53.1768,52.627,53.1768,645.93211894898,0
+PYZ.US,D,20200803,000000,53.2841,53.8934,53.1957,53.6779,2060.7350752741,0
+PYZ.US,D,20200804,000000,53.2553,54.2824,53.2553,54.2824,706.3937837492,0
+PYZ.US,D,20200805,000000,55.3303,55.7699,55.3303,55.4632,1925.7040238869,0
+PYZ.US,D,20200807,000000,54.5324,54.5324,54.5324,54.5324,619.73206420222,0
+PYZ.US,D,20200810,000000,55.1695,56.6134,55.1695,56.5033,3525.922752266,0
+PYZ.US,D,20200811,000000,56.9984,56.9984,56.274,56.274,1586.1110065924,0
+PYZ.US,D,20200812,000000,56.6054,56.7911,56.4824,56.4824,1908.5732188602,0
+PYZ.US,D,20200813,000000,56.4367,56.4367,56.4367,56.4367,167.27727261393,0
+PYZ.US,D,20200814,000000,56.2631,56.2631,56.1798,56.1798,222.70046534746,0
+PYZ.US,D,20200817,000000,56.6184,56.6492,56.3991,56.3991,1510.5339255921,0
+PYZ.US,D,20200818,000000,56.3415,56.3415,56.1539,56.1539,639.88595246896,0
+PYZ.US,D,20200820,000000,55.1199,55.88,55.1199,55.88,931.10963792334,0
+PYZ.US,D,20200821,000000,55.0405,55.0405,55.0405,55.0405,341.60840612122,0
+PYZ.US,D,20200824,000000,55.3183,56.2918,55.3183,56.2472,2818.5212741034,0
+PYZ.US,D,20200825,000000,55.6627,55.9247,55.6339,55.9247,742.67078262933,0
+PYZ.US,D,20200826,000000,56.0656,56.0695,55.9287,56.0695,777.94008709612,0
+PYZ.US,D,20200827,000000,56.0656,56.0656,55.7996,55.9703,764.84005972274,0
+PYZ.US,D,20200828,000000,56.1152,56.1152,56.1152,56.1152,436.3316809749,0
+PYZ.US,D,20200831,000000,56.0983,56.0983,56.0983,56.0983,280.13904690767,0
+PYZ.US,D,20200901,000000,55.8096,56.7434,55.8096,56.7434,1188.0717133243,0
+PYZ.US,D,20200902,000000,56.7335,57.314,56.6938,57.314,1683.857364686,0
+PYZ.US,D,20200903,000000,57.5701,57.6295,56.92,56.92,1296.9027099646,0
+PYZ.US,D,20200904,000000,57.0382,57.0382,55.4394,56.528,1811.8345551798,0
+PYZ.US,D,20200908,000000,54.9462,55.8592,54.9462,55.363,828.32480776297,0
+PYZ.US,D,20200909,000000,55.9088,56.4675,55.9088,56.4675,1329.1489311914,0
+PYZ.US,D,20200910,000000,56.4487,56.7235,56.142,56.142,996.60977479024,0
+PYZ.US,D,20200911,000000,56.1638,56.6054,55.9673,56.3216,3649.8691651064,0
+PYZ.US,D,20200914,000000,57.1631,57.4311,57.1463,57.4311,1067.1483837238,0
+PYZ.US,D,20200915,000000,57.5998,57.7576,57.5998,57.6871,2867.8983003569,0
+PYZ.US,D,20200916,000000,58.0097,58.0097,57.5472,57.5472,263.00824188094,0
+PYZ.US,D,20200917,000000,58.0414,58.1248,58.0414,58.1248,266.03132512095,0
+PYZ.US,D,20200918,000000,57.9134,58.4721,57.5075,57.5075,2381.1818987152,0
+PYZ.US,D,20200921,000000,55.491,55.5545,54.3339,54.6832,3303.2222869185,0
+PYZ.US,D,20200922,000000,54.4451,54.6436,54.4321,54.6436,777.94008709612,0
+PYZ.US,D,20200923,000000,54.2784,54.3915,52.8941,52.8941,536.09342789525,0
+PYZ.US,D,20200924,000000,53.4418,53.4418,53.1302,53.1302,4367.3475874023,0
+PYZ.US,D,20200925,000000,52.7918,53.4358,52.7134,53.422,1559.9109518456,0
+PYZ.US,D,20200928,000000,53.8348,54.7309,53.8348,54.7309,1041.9560233904,0
+PYZ.US,D,20200929,000000,54.7646,54.7646,53.9925,54.2586,1583.0879233523,0
+PYZ.US,D,20200930,000000,55.1139,55.1139,54.6744,54.6744,4904.4487097109,0
+PYZ.US,D,20201001,000000,55.1338,55.1338,54.3568,54.3965,4932.6641532843,0
+PYZ.US,D,20201002,000000,53.9628,55.3918,53.9628,55.3918,2670.3901953429,0
+PYZ.US,D,20201005,000000,57.1899,57.2683,56.7712,57.1145,212139.82789569,0
+PYZ.US,D,20201006,000000,57.6395,58.2568,56.3574,56.3574,11665.070528789,0
+PYZ.US,D,20201007,000000,57.2039,58.4265,56.8704,58.3461,19844.526081845,0
+PYZ.US,D,20201008,000000,59.2233,59.2233,58.604,59.0874,29188.876376718,0
+PYZ.US,D,20201009,000000,59.6093,59.6093,59.1251,59.2531,5222.8801443254,0
+PYZ.US,D,20201012,000000,59.2531,59.39,59.1995,59.1995,626.78592509558,0
+PYZ.US,D,20201013,000000,58.5187,58.7391,58.5187,58.6726,4120.4624561348,0
+PYZ.US,D,20201014,000000,58.742,59.4664,58.742,59.3454,9185.1345775663,0
+PYZ.US,D,20201015,000000,58.9594,59.3424,58.1109,59.2729,6067.3280627017,0
+PYZ.US,D,20201016,000000,59.5895,59.5895,59.2143,59.2421,3320.3530919452,0
+PYZ.US,D,20201019,000000,59.6292,59.9705,58.8065,58.8065,3312.2915366385,0
+PYZ.US,D,20201020,000000,59.4605,59.7224,59.1598,59.1598,1758.426751273,0
+PYZ.US,D,20201021,000000,59.8951,59.8951,59.1747,59.1747,2285.4509294482,0
+PYZ.US,D,20201022,000000,59.2333,59.4913,58.9792,59.4913,874.67875077647,0
+PYZ.US,D,20201023,000000,59.6113,59.8247,59.6113,59.771,1836.0192210999,0
+PYZ.US,D,20201026,000000,59.3424,59.3424,57.9769,58.1724,1385.5798183383,0
+PYZ.US,D,20201027,000000,58.0513,58.097,57.5026,57.5026,1919.6578574069,0
+PYZ.US,D,20201028,000000,55.9148,56.0567,55.487,55.487,5674.3272415003,0
+PYZ.US,D,20201029,000000,56.1609,56.7712,56.1609,56.7712,2998.8985740908,0
+PYZ.US,D,20201030,000000,56.3187,56.7057,55.6677,56.0417,4251.4627298686,0
+PYZ.US,D,20201102,000000,57.1096,58.3669,57.1096,58.1208,201184.1742339,0
+PYZ.US,D,20201103,000000,59.1885,59.4932,58.8611,59.4932,2765.1134701966,0
+PYZ.US,D,20201104,000000,58.3272,58.4275,57.3576,57.702,12727.180440446,0
+PYZ.US,D,20201105,000000,58.5048,60.6245,58.5048,60.6245,713.44764464256,0
+PYZ.US,D,20201106,000000,60.7913,61.5117,60.7913,61.0651,1952.911773047,0
+PYZ.US,D,20201109,000000,63.5986,64.9492,62.4564,63.0002,2108.0967127009,0
+PYZ.US,D,20201110,000000,63.0191,63.0975,62.3572,63.0568,3195.3989846915,0
+PYZ.US,D,20201111,000000,63.029,63.029,61.993,62.4098,12212.24859523,0
+PYZ.US,D,20201112,000000,62.2689,62.3582,61.1227,61.2408,2060.7350752741,0
+PYZ.US,D,20201113,000000,62.5546,63.1521,62.4068,63.1521,2192.7430434212,0
+PYZ.US,D,20201116,000000,64.2397,64.9592,64.2,64.7925,8269.140355843,0
+PYZ.US,D,20201117,000000,64.2,65.1567,64.2,65.1567,1074.2022446172,0
+PYZ.US,D,20201118,000000,65.4445,65.4445,64.1395,64.1395,1622.3880054725,0
+PYZ.US,D,20201119,000000,63.6284,64.2973,63.6284,64.2973,522.99340052187,0
+PYZ.US,D,20201120,000000,64.4958,64.5056,64.1762,64.3281,4203.0933980284,0
+PYZ.US,D,20201123,000000,64.6823,65.639,64.6823,65.5596,6711.2447928241,0
+PYZ.US,D,20201124,000000,66.6641,67.4371,66.5817,67.4371,5480.8499141396,0
+PYZ.US,D,20201125,000000,66.7027,66.802,66.7027,66.802,1755.403668033,0
+PYZ.US,D,20201127,000000,66.6739,66.6739,66.6739,66.6739,478.65484633505,0
+PYZ.US,D,20201130,000000,66.6641,66.6641,65.6488,65.7282,8605.7102898975,0
+PYZ.US,D,20201201,000000,67.4113,67.4113,66.9161,67.1166,6401.8826079296,0
+PYZ.US,D,20201202,000000,66.8198,67.2426,66.8198,67.1424,1646.5726713926,0
+PYZ.US,D,20201203,000000,67.4897,67.4897,66.7325,66.7325,864.6018066431,0
+PYZ.US,D,20201204,000000,67.975,68.8344,67.975,68.8344,995.6020803769,0
+PYZ.US,D,20201207,000000,68.6131,69.3047,68.3431,68.3948,167906.07392786,0
+PYZ.US,D,20201208,000000,68.7073,69.2056,68.7073,69.1886,3841.3311036404,0
+PYZ.US,D,20201209,000000,69.4516,69.9051,68.2737,68.9535,10337.936986423,0
+PYZ.US,D,20201210,000000,69.1856,69.5082,68.8294,69.4893,5661.227214127,0
+PYZ.US,D,20201211,000000,69.0269,69.0269,68.358,68.6726,3279.0376209984,0
+PYZ.US,D,20201214,000000,69.4229,69.4229,67.6474,67.6474,3242.7606221183,0
+PYZ.US,D,20201215,000000,68.358,68.4672,68.358,68.4672,1658.6650043526,0
+PYZ.US,D,20201216,000000,68.8204,68.8204,68.8204,68.8204,767.86314296275,0
+PYZ.US,D,20201217,000000,69.6977,70.2445,69.6977,70.1343,10180.736657943,0
+PYZ.US,D,20201218,000000,70.1532,70.181,69.5598,69.666,30504.925280536,0
+PYZ.US,D,20201221,000000,69.0457,69.8555,68.4642,69.7523,4637.4096901766,0
+PYZ.US,D,20201222,000000,69.7671,69.7671,69.1509,69.2284,2128.2506009676,0
+PYZ.US,D,20201223,000000,69.8168,70.5859,69.8168,69.8863,2714.7287495297,0
+PYZ.US,D,20201224,000000,69.6481,69.8337,69.6481,69.8337,1717.1112803262,0
+PYZ.US,D,20201228,000000,70.3388,70.3388,69.926,70.0123,1341.2412641515,0
+PYZ.US,D,20201229,000000,69.8763,69.8763,68.6319,68.9316,4062.0161801612,0
+PYZ.US,D,20201230,000000,70.447,70.6831,70.3031,70.6107,5211.7955057787,0
+PYZ.US,D,20201231,000000,70.2009,70.838,70.2009,70.6553,1640.5265049125,0
+PYZ.US,D,20210104,000000,72.129,72.129,69.7573,70.0748,172647.27614261,0
+PYZ.US,D,20210105,000000,70.1244,72.9953,70.1244,72.7194,9326.2117954334,0
+PYZ.US,D,20210106,000000,73.8646,77.0938,73.8646,76.7981,19700.425780737,0
+PYZ.US,D,20210107,000000,77.7349,78.6618,77.3012,77.7547,6221.5053079423,0
+PYZ.US,D,20210108,000000,76.808,78.111,76.1163,76.808,6785.814179411,0
+PYZ.US,D,20210111,000000,75.3463,76.7981,74.7528,76.552,2477.9205623955,0
+PYZ.US,D,20210112,000000,76.5013,78.1824,76.5013,78.1824,4834.9177951907,0
+PYZ.US,D,20210113,000000,77.7547,77.7547,76.3624,76.5013,21245.221316383,0
+PYZ.US,D,20210114,000000,77.0938,77.7894,77.0938,77.5473,2221.966181408,0
+PYZ.US,D,20210115,000000,76.2642,76.2642,75.0694,75.114,2379.1665098885,0
+PYZ.US,D,20210119,000000,76.0767,76.1243,75.8087,75.898,1765.4806121663,0
+PYZ.US,D,20210120,000000,76.6393,76.6393,75.4236,75.6321,1343.2566529781,0
+PYZ.US,D,20210121,000000,74.7975,74.7975,73.6324,73.7902,2169.5660719144,0
+PYZ.US,D,20210122,000000,72.4624,73.567,72.4624,73.567,2006.3195769539,0
+PYZ.US,D,20210125,000000,73.548,73.548,71.7271,72.779,10786.361000358,0
+PYZ.US,D,20210126,000000,73.4896,73.4896,70.9411,70.9411,4270.608923722,0
+PYZ.US,D,20210127,000000,69.2144,69.4219,67.1414,69.4219,2426.5281473154,0
+PYZ.US,D,20210128,000000,70.1909,71.0215,70.1909,70.8915,2454.7435908888,0
+PYZ.US,D,20210129,000000,70.9897,70.9897,68.6071,68.8214,3920.9389622941,0
+PYZ.US,D,20210201,000000,71.5455,72.132,70.3924,72.0973,212727.31373866,0
+PYZ.US,D,20210202,000000,72.0675,72.1171,71.2388,71.6288,8429.3637675635,0
+PYZ.US,D,20210203,000000,71.4264,72.008,71.2498,71.7747,8567.4179021907,0
+PYZ.US,D,20210204,000000,71.7569,72.6996,71.7371,72.5021,14695.207629693,0
+PYZ.US,D,20210205,000000,73.4796,74.2507,73.4796,73.9371,17761.621729477,0
+PYZ.US,D,20210208,000000,75.6221,76.0181,75.513,76.0181,19299.363404229,0
+PYZ.US,D,20210209,000000,75.0793,75.637,74.718,75.1388,10501.183481385,0
+PYZ.US,D,20210210,000000,75.513,75.513,74.5732,74.5732,6439.1673012231,0
+PYZ.US,D,20210211,000000,74.4759,75.4058,73.9907,74.5573,3514.8381137193,0
+PYZ.US,D,20210212,000000,74.7429,75.8186,74.7429,75.5725,3294.1530371985,0
+PYZ.US,D,20210216,000000,76.5698,77.0938,76.3744,76.5401,7394.4616050665,0
+PYZ.US,D,20210217,000000,76.4607,76.6572,75.4942,76.1263,9913.6976384089,0
+PYZ.US,D,20210218,000000,75.2669,75.6697,74.1812,74.1812,2326.766400395,0
+PYZ.US,D,20210219,000000,75.6817,76.281,75.6817,76.281,4287.7397287487,0
+PYZ.US,D,20210222,000000,76.9211,79.3445,76.9211,78.4861,7680.6468184542,0
+PYZ.US,D,20210223,000000,77.6903,77.6903,76.1649,77.6903,11606.624252815,0
+PYZ.US,D,20210224,000000,78.1308,80.573,78.0018,80.5572,7521.431101147,0
+PYZ.US,D,20210225,000000,80.3716,80.3716,76.5301,76.5847,7525.4618788003,0
+PYZ.US,D,20210226,000000,75.9972,75.9972,74.8421,75.2917,16442.549742419,0
+PYZ.US,D,20210301,000000,77.4292,77.7547,76.8864,77.3707,49089.833345709,0
+PYZ.US,D,20210302,000000,78.1209,78.9793,77.6387,77.7349,48114.385153599,0
+PYZ.US,D,20210303,000000,78.3482,79.1669,77.5751,77.7349,13038.558014166,0
+PYZ.US,D,20210304,000000,77.5473,77.7845,73.0648,74.9215,14159.114201798,0
+PYZ.US,D,20210305,000000,76.3932,77.1672,73.0549,77.1672,5997.7971481815,0
+PYZ.US,D,20210308,000000,77.7547,79.0488,77.7547,78.0515,11926.063381843,0
+PYZ.US,D,20210309,000000,77.7051,79.6015,77.7051,79.1371,5308.534169459,0
+PYZ.US,D,20210310,000000,80.6663,82.6242,79.7156,81.6131,33803.109095388,0
+PYZ.US,D,20210311,000000,83.6801,84.3699,83.1363,83.3189,34890.411367378,0
+PYZ.US,D,20210312,000000,83.1363,84.3897,83.0668,84.1276,28967.183605784,0
+PYZ.US,D,20210315,000000,84.2905,84.2905,82.1976,83.2951,25759.692288133,0
+PYZ.US,D,20210316,000000,83.7674,83.7674,81.1625,81.4384,12581.064750512,0
+PYZ.US,D,20210317,000000,81.4572,83.7376,81.3183,83.5293,9957.0284981824,0
+PYZ.US,D,20210318,000000,83.6603,85.4843,82.5002,82.5002,138940.9057109,0
+PYZ.US,D,20210319,000000,83.0371,83.0371,80.9243,82.1578,5678.3580191537,0
+PYZ.US,D,20210322,000000,82.2472,82.2472,80.7586,81.2885,10976.81524448,0
+PYZ.US,D,20210323,000000,80.2486,80.2486,76.5451,76.7733,17157.005081475,0
+PYZ.US,D,20210324,000000,78.5208,79.4209,76.8635,77.0273,14025.090844824,0
+PYZ.US,D,20210325,000000,76.1352,78.6984,75.1518,78.6984,6008.8817867282,0
+PYZ.US,D,20210326,000000,79.7385,81.8334,79.4834,81.8334,8670.2027323511,0
+PYZ.US,D,20210329,000000,81.4364,82.4704,80.3577,80.3577,7990.0090033486,0
+PYZ.US,D,20210330,000000,80.6892,81.5059,80.6892,81.1188,3901.7927684407,0
+PYZ.US,D,20210331,000000,81.8929,82.7603,81.6845,82.0795,34476.248963497,0
+PYZ.US,D,20210401,000000,82.7305,82.9388,81.7043,82.4625,39916.791101103,0
+PYZ.US,D,20210405,000000,84.7181,87.4749,82.6451,83.433,40064.922179863,0
+PYZ.US,D,20210406,000000,83.5719,84.1228,82.7929,82.9686,41131.062869174,0
+PYZ.US,D,20210407,000000,82.7305,82.8595,81.5555,81.6746,24852.767316129,0
+PYZ.US,D,20210408,000000,81.4364,81.4364,80.4093,81.2518,11963.348075136,0
+PYZ.US,D,20210409,000000,80.8737,81.6895,80.8737,81.5803,6762.6372079042,0
+PYZ.US,D,20210412,000000,81.8274,81.8274,81.367,81.6349,35673.389926542,0
+PYZ.US,D,20210413,000000,80.6058,80.968,80.1741,80.705,4168.8317879749,0
+PYZ.US,D,20210414,000000,81.8631,83.7496,81.8631,82.9576,4755.309936537,0
+PYZ.US,D,20210415,000000,83.9283,83.9283,82.4605,83.3944,123347.84235892,0
+PYZ.US,D,20210416,000000,83.9183,84.2726,83.8161,84.2527,10488.083454011,0
+PYZ.US,D,20210419,000000,84.1346,84.5206,82.4685,83.0262,9549.9199551942,0
+PYZ.US,D,20210420,000000,82.4704,82.4704,79.401,80.0739,11636.855085215,0
+PYZ.US,D,20210421,000000,80.8539,82.3999,80.8539,82.265,14305.229891732,0
+PYZ.US,D,20210422,000000,81.752,82.8992,81.2647,81.3074,11679.178250575,0
+PYZ.US,D,20210423,000000,82.0289,84.0463,82.0289,83.7446,7505.3079905336,0
+PYZ.US,D,20210426,000000,84.2031,86.3784,84.2031,86.1015,12869.265352727,0
+PYZ.US,D,20210427,000000,85.8544,86.2603,85.6658,86.2206,4517.4940549895,0
+PYZ.US,D,20210428,000000,86.2107,86.7555,85.9477,86.7555,6535.9059649034,0
+PYZ.US,D,20210429,000000,87.0989,87.0989,85.0744,86.0529,6559.0829364102,0
+PYZ.US,D,20210430,000000,85.3324,86.2404,84.5008,84.5504,7697.7776234809,0
+PYZ.US,D,20210503,000000,86.033,87.5543,85.6837,87.0512,31896.551265355,0
+PYZ.US,D,20210504,000000,86.7942,89.5222,86.7942,89.4755,128098.11382339,0
+PYZ.US,D,20210505,000000,90.2139,91.1516,89.0767,90.075,28257.766738794,0
+PYZ.US,D,20210506,000000,91.0227,91.0227,88.2251,90.0253,77807.108736986,0
+PYZ.US,D,20210507,000000,90.3816,92.9707,89.9439,92.9707,34375.479522163,0
+PYZ.US,D,20210510,000000,93.2753,95.0576,90.6089,90.7567,400246.1440333,0
+PYZ.US,D,20210511,000000,89.294,92.9309,88.9377,92.0626,135949.0609977,0
+PYZ.US,D,20210512,000000,91.5625,92.2393,87.7131,87.9701,74093.754823839,0
+PYZ.US,D,20210513,000000,87.99,90.584,87.8024,89.4825,67842.018683496,0
+PYZ.US,D,20210514,000000,89.8575,90.6187,89.4825,90.4212,30006.116545934,0
+PYZ.US,D,20210517,000000,90.6187,92.279,90.0988,92.279,30650.033276057,0
+PYZ.US,D,20210518,000000,92.803,92.803,90.6287,90.6287,60545.303436524,0
+PYZ.US,D,20210519,000000,89.6294,89.6294,87.0989,88.4712,25787.907731706,0
+PYZ.US,D,20210520,000000,89.1758,89.1758,87.5245,88.3125,40947.662485947,0
+PYZ.US,D,20210521,000000,89.541,89.9568,88.5913,88.8096,17478.459599329,0
+PYZ.US,D,20210524,000000,89.0469,90.065,88.3254,89.7981,16574.557710566,0
+PYZ.US,D,20210525,000000,89.9469,90.055,87.9305,88.0128,20347.365594099,0
+PYZ.US,D,20210526,000000,88.5923,89.6392,88.2271,89.5222,13725.805604063,0
+PYZ.US,D,20210527,000000,90.6981,92.2145,90.6981,91.9485,16600.757765312,0
+PYZ.US,D,20210528,000000,92.3375,92.3375,90.5949,91.7451,29528.469394013,0
+PYZ.US,D,20210601,000000,93.2078,94.6111,92.664,93.958,64872.343247392,0
+PYZ.US,D,20210602,000000,94.6507,94.6507,92.2541,92.5945,15602.132601696,0
+PYZ.US,D,20210603,000000,92.2195,92.4953,90.8857,92.0328,33606.608684787,0
+PYZ.US,D,20210604,000000,92.6591,92.7632,91.5674,92.4408,29837.831578907,0
+PYZ.US,D,20210607,000000,92.8128,92.8128,91.5079,91.9634,15119.446977707,0
+PYZ.US,D,20210608,000000,92.6839,93.7318,91.2608,93.2872,44304.292576773,0
+PYZ.US,D,20210609,000000,93.3963,93.3963,92.2195,92.2195,18928.531860121,0
+PYZ.US,D,20210610,000000,93.585,93.7913,91.2608,91.2608,14209.498922465,0
+PYZ.US,D,20210611,000000,92.6143,93.0292,91.7947,92.0726,41422.286554629,0
+PYZ.US,D,20210614,000000,92.4656,92.4656,89.5708,89.8775,26902.417752856,0
+PYZ.US,D,20210615,000000,89.551,89.8575,88.0694,89.6592,16434.488187112,0
+PYZ.US,D,20210616,000000,89.541,89.541,88.1726,88.7412,21362.11386833,0
+PYZ.US,D,20210617,000000,88.4544,88.504,83.7496,85.4495,73181.791379769,0
+PYZ.US,D,20210618,000000,83.8885,85.0248,83.2365,83.3744,33366.777414413,0
+PYZ.US,D,20210621,000000,83.9183,85.7542,83.9183,85.7076,8832.4415328983,0
+PYZ.US,D,20210622,000000,86.1134,86.1134,84.6606,85.7968,12423.864422031,0
+PYZ.US,D,20210623,000000,86.2921,87.0869,86.2921,86.3317,18277.561269106,0
+PYZ.US,D,20210624,000000,87.2606,87.9135,86.0449,87.8341,16047.533532391,0
+PYZ.US,D,20210625,000000,88.0029,88.6211,86.945,86.945,20944.928381208,0
+PYZ.US,D,20210628,000000,86.816,86.816,85.392,85.906,48885.271379802,0
+PYZ.US,D,20210629,000000,85.7869,87.2656,85.7869,85.9259,115809.28045275,0
+PYZ.US,D,20210630,000000,85.9457,87.0343,85.5895,87.0244,11396.016120427,0
+PYZ.US,D,20210701,000000,87.5771,88.0922,87.2308,87.726,52209.655249401,0
+PYZ.US,D,20210702,000000,88.1517,88.1517,86.9629,87.3995,9304.04251834,0
+PYZ.US,D,20210706,000000,87.2308,87.2308,84.214,84.4423,15119.446977707,0
+PYZ.US,D,20210707,000000,84.5316,85.5993,84.0265,85.4068,9267.7655194599,0
+PYZ.US,D,20210708,000000,83.2862,84.4373,82.3255,83.9381,15784.52529051,0
+PYZ.US,D,20210709,000000,85.4902,87.3102,85.4902,87.0541,16968.56622618,0
+PYZ.US,D,20210712,000000,85.7968,87.9165,85.7968,87.6268,8441.4561005236,0
+PYZ.US,D,20210713,000000,87.0343,87.0343,85.4247,85.5299,10662.414587519,0
+PYZ.US,D,20210714,000000,85.9159,86.9054,84.5911,84.611,7400.5077715465,0
+PYZ.US,D,20210715,000000,84.3728,85.4088,83.7893,84.3827,6404.9056911696,0
+PYZ.US,D,20210716,000000,85.1151,85.1151,81.4672,81.4949,8483.7792658837,0
+PYZ.US,D,20210719,000000,79.3485,79.7057,78.0535,79.151,49731.734687005,0
+PYZ.US,D,20210720,000000,79.5271,81.9971,79.0616,81.6141,35262.2506059,0
+PYZ.US,D,20210721,000000,82.662,83.9391,82.662,83.8687,5963.535538128,0
+PYZ.US,D,20210722,000000,83.433,83.5124,82.0973,82.9984,10939.530551186,0
+PYZ.US,D,20210723,000000,83.9083,83.9083,82.5836,83.5323,9354.4272390069,0
+PYZ.US,D,20210726,000000,83.7794,84.9652,83.7794,84.9166,27447.580430472,0
+PYZ.US,D,20210727,000000,84.1356,84.7945,83.4042,84.1744,10241.198322744,0
+PYZ.US,D,20210728,000000,85.1845,86.0678,83.9083,85.7373,3525.922752266,0
+PYZ.US,D,20210729,000000,86.6979,88.6657,86.6979,88.1418,8290.3019385231,0
+PYZ.US,D,20210730,000000,87.7062,88.7065,87.5057,87.5771,3993.4929600543,0
+PYZ.US,D,20210802,000000,88.4088,88.9645,86.1234,86.1234,67538.702665082,0
+PYZ.US,D,20210803,000000,86.3019,87.5275,84.996,87.5077,9284.8963244866,0
+PYZ.US,D,20210804,000000,86.8061,86.8061,84.8184,84.8184,10273.44454397,0
+PYZ.US,D,20210805,000000,85.0059,85.9933,85.0059,85.254,9148.8575786861,0
+PYZ.US,D,20210806,000000,86.0936,87.5573,86.0936,87.3102,51253.353251144,0
+PYZ.US,D,20210809,000000,87.201,88.2897,86.4002,88.0525,31325.188532993,0
+PYZ.US,D,20210810,000000,88.4385,91.7411,88.4385,91.6418,25578.307293732,0
+PYZ.US,D,20210811,000000,92.1182,92.7007,91.0385,92.6115,38363.934010151,0
+PYZ.US,D,20210812,000000,92.5529,92.7801,90.6435,92.6015,15244.401084962,0
+PYZ.US,D,20210813,000000,92.928,93.1711,92.1847,92.4328,9499.5352345274,0
+PYZ.US,D,20210816,000000,91.494,91.6102,89.4467,91.0583,9849.2051959553,0
+PYZ.US,D,20210817,000000,90.1295,90.1295,87.3112,88.5616,7969.8551150819,0
+PYZ.US,D,20210818,000000,88.4018,90.061,88.2401,88.2499,14974.338982187,0
+PYZ.US,D,20210819,000000,86.4598,86.5788,84.7301,85.0953,28064.289411434,0
+PYZ.US,D,20210820,000000,85.0258,86.1034,84.7687,85.9159,16985.697031208,0
+PYZ.US,D,20210823,000000,87.0641,87.9523,87.0641,87.7955,5406.2805275527,0
+PYZ.US,D,20210824,000000,88.6062,89.808,88.6062,89.278,8806.2414781516,0
+PYZ.US,D,20210825,000000,88.764,90.5741,88.764,89.6938,20442.088868954,0
+PYZ.US,D,20210826,000000,89.4963,89.9856,88.3293,88.3293,9834.0897797553,0
+PYZ.US,D,20210827,000000,88.8821,91.7609,88.8821,91.3064,9317.1425457134,0
+PYZ.US,D,20210830,000000,92.0488,92.0488,90.7269,90.7319,7406.5539380265,0
+PYZ.US,D,20210831,000000,89.3178,89.7464,89.3178,89.5748,10363.129346757,0
+PYZ.US,D,20210901,000000,89.7435,90.0194,87.8749,89.5658,13827.582739809,0
+PYZ.US,D,20210902,000000,90.4917,90.7756,89.7762,89.8913,7773.3547044812,0
+PYZ.US,D,20210903,000000,89.9906,89.9906,88.7451,89.3813,4458.0400846026,0
+PYZ.US,D,20210907,000000,89.0508,89.5658,88.5616,88.6717,15591.047963149,0
+PYZ.US,D,20210908,000000,88.0822,88.122,86.565,86.9351,35801.367117035,0
+PYZ.US,D,20210909,000000,87.0145,88.5308,87.0145,87.4392,23243.47933803,0
+PYZ.US,D,20210910,000000,89.3058,89.4667,87.2705,87.2705,8214.7248575228,0
+PYZ.US,D,20210913,000000,87.6625,87.726,86.4598,86.6533,6424.051885023,0
+PYZ.US,D,20210914,000000,87.5771,87.5771,85.3244,85.3244,12082.25601591,0
+PYZ.US,D,20210915,000000,85.6877,87.8341,85.6877,87.8243,8771.9798680981,0
+PYZ.US,D,20210916,000000,87.4679,87.4679,85.8365,86.4994,6536.9136593168,0
+PYZ.US,D,20210917,000000,86.0548,86.0548,83.829,84.5316,12245.50251087,0
+PYZ.US,D,20210920,000000,81.0881,82.136,80.0838,81.6418,39065.289321833,0
+PYZ.US,D,20210921,000000,82.5826,82.5826,79.806,80.959,13996.87540125,0
+PYZ.US,D,20210922,000000,82.0367,83.4519,82.0367,82.6024,29382.353704079,0
+PYZ.US,D,20210923,000000,83.5015,84.6159,83.4817,84.6159,11176.33873832,0
+PYZ.US,D,20210924,000000,83.7396,84.7291,83.7396,84.4472,18671.56978472,0
+PYZ.US,D,20210927,000000,84.3728,87.0185,84.3728,86.5967,7802.577842468,0
+PYZ.US,D,20210928,000000,86.4806,86.4806,84.8878,85.4128,9142.8114122061,0
+PYZ.US,D,20210929,000000,85.5111,85.5111,84.5406,84.6338,5774.0889884207,0
+PYZ.US,D,20210930,000000,85.1547,85.2441,83.6742,83.8786,7602.0466542139,0
+PYZ.US,D,20211001,000000,84.2934,85.5001,83.0569,85.1151,106167.66030594,0
+PYZ.US,D,20211004,000000,85.1449,86.0459,84.0165,84.5852,371368.6452303,0
+PYZ.US,D,20211005,000000,85.0555,86.1342,84.4443,85.7582,35543.397347221,0
+PYZ.US,D,20211006,000000,84.1456,84.5018,82.8783,84.3083,16226.903137965,0
+PYZ.US,D,20211007,000000,85.7383,86.8468,85.7383,85.9953,41864.664402083,0
+PYZ.US,D,20211008,000000,86.3427,86.3427,85.3532,85.6391,31703.073937994,0
+PYZ.US,D,20211011,000000,85.9665,87.728,85.9665,86.174,3631.7306656664,0
+PYZ.US,D,20211012,000000,86.4409,86.7575,86.1442,86.3813,8829.4184496583,0
+PYZ.US,D,20211013,000000,86.6493,86.6493,85.5507,86.5798,27094.887385804,0
+PYZ.US,D,20211014,000000,87.601,88.2967,87.601,87.7677,9020.8803881923,0
+PYZ.US,D,20211015,000000,89.0637,89.8169,88.8554,88.905,11854.517078495,0
+PYZ.US,D,20211018,000000,88.1924,89.1927,87.9305,89.1629,3479.5688092525,0
+PYZ.US,D,20211019,000000,89.7861,89.7861,88.3859,88.6082,6578.2291302636,0
+PYZ.US,D,20211020,000000,88.6579,89.8527,88.4702,89.5877,10740.007057345,0
+PYZ.US,D,20211021,000000,89.2026,89.2026,87.7865,88.7769,9904.6283886888,0
+PYZ.US,D,20211022,000000,89.2126,90.3399,89.2126,89.3028,3960.2390444142,0
+PYZ.US,D,20211025,000000,89.9251,91.2508,89.7365,91.1338,15213.162558148,0
+PYZ.US,D,20211026,000000,91.4395,91.5079,90.5483,90.855,4751.2791588837,0
+PYZ.US,D,20211027,000000,88.8554,89.4685,87.985,87.985,2989.8293243707,0
+PYZ.US,D,20211028,000000,88.8364,89.8259,88.8067,89.8259,12775.549772286,0
+PYZ.US,D,20211029,000000,90.0928,90.8053,89.7365,90.192,7083.0840313454,0
+PYZ.US,D,20211101,000000,90.5781,91.1914,90.4888,90.8112,4654.5404952034,0
+PYZ.US,D,20211102,000000,90.3994,90.8827,90.0234,90.7458,28666.89067061,0
+PYZ.US,D,20211103,000000,91.0227,92.7156,91.0227,92.4576,3040.2140450376,0
+PYZ.US,D,20211104,000000,92.8992,93.2694,91.9177,92.2899,4912.5102650176,0
+PYZ.US,D,20211105,000000,93.4182,93.8826,93.1502,93.7635,4440.9092795759,0
+PYZ.US,D,20211108,000000,95.3673,95.9288,94.9475,94.9623,40074.999123997,0
+PYZ.US,D,20211109,000000,94.349,94.359,94.0096,94.2796,14181.283478891,0
+PYZ.US,D,20211110,000000,94.1605,94.5803,92.7057,92.7553,4794.6100186572,0
+PYZ.US,D,20211111,000000,93.8231,95.0616,93.8231,94.6179,12157.83309691,0
+PYZ.US,D,20211112,000000,94.8631,95.6649,94.4562,95.5558,12670.749553298,0
+PYZ.US,D,20211115,000000,95.911,95.911,94.2587,94.6745,5221.8724499121,0
+PYZ.US,D,20211116,000000,94.2201,94.7242,94.0216,94.1387,4031.7853477611,0
+PYZ.US,D,20211117,000000,94.1307,94.1407,93.1701,93.1701,8454.556127897,0
+PYZ.US,D,20211118,000000,93.577,93.577,92.4378,93.18,5063.6644270182,0
+PYZ.US,D,20211119,000000,92.7255,93.4599,92.6441,92.6441,3852.4157421871,0
+PYZ.US,D,20211122,000000,94.1327,95.143,94.1327,94.1843,16924.227671994,0
+PYZ.US,D,20211123,000000,94.6815,95.3731,93.573,94.2201,3513.8304193059,0
+PYZ.US,D,20211124,000000,93.448,93.9273,93.1998,93.2852,3230.6682891582,0
+PYZ.US,D,20211126,000000,90.053,90.8847,89.0141,90.6019,11233.77731988,0
+PYZ.US,D,20211129,000000,91.9634,91.9634,89.5698,90.3002,5294.4264476723,0
+PYZ.US,D,20211130,000000,89.2622,89.9846,86.5987,87.2616,7463.9925195868,0
+PYZ.US,D,20211201,000000,88.9446,89.7167,85.7482,85.7482,5533.2500236332,0
+PYZ.US,D,20211202,000000,86.2931,88.2917,86.2931,87.8759,8652.064232911,0
+PYZ.US,D,20211203,000000,88.4107,88.4107,86.6393,87.4611,7567.7850441605,0
+PYZ.US,D,20211206,000000,87.8659,89.6194,87.6416,88.7372,14903.800373253,0
+PYZ.US,D,20211207,000000,90.8748,91.3699,90.4788,90.5582,35375.112380193,0
+PYZ.US,D,20211208,000000,90.6872,91.5158,90.588,91.2012,4958.8642080311,0
+PYZ.US,D,20211209,000000,90.3597,90.835,90.063,90.5681,5802.3044319941,0
+PYZ.US,D,20211210,000000,91.2508,91.3104,90.3201,90.845,2684.4979171296,0
+PYZ.US,D,20211213,000000,90.5979,90.5979,89.0707,89.2225,6455.2904118365,0
+PYZ.US,D,20211214,000000,88.5685,90.6575,88.5685,89.4973,7794.5162871613,0
+PYZ.US,D,20211215,000000,88.6579,89.672,87.0155,89.6075,9459.2274579939,0
+PYZ.US,D,20211216,000000,90.6079,91.631,89.935,90.073,6212.4360582223,0
+PYZ.US,D,20211217,000000,89.1133,90.3696,88.9248,89.8873,2968.6677416906,0
+PYZ.US,D,20211220,000000,88.0614,88.0614,86.1184,87.2686,9213.3500211397,0
+PYZ.US,D,20211221,000000,88.2699,89.9548,88.2699,89.9151,2328.7817892217,0
+PYZ.US,D,20211222,000000,90.2565,91.1536,90.2565,91.1239,2057.711992034,0
+PYZ.US,D,20211223,000000,91.3283,92.3375,91.3283,92.0458,6284.9900559825,0
+PYZ.US,D,20211227,000000,92.5509,93.3438,92.1023,93.3041,4967.9334577511,0
+PYZ.US,D,20211228,000000,94.097,94.097,93.2832,93.5938,3105.7141819045,0
+PYZ.US,D,20211229,000000,93.6216,94.0474,93.5125,93.9491,6942.0068134782,0
+PYZ.US,D,20211230,000000,94.4532,94.483,93.7993,93.8191,2665.3517232762,0
+PYZ.US,D,20211231,000000,93.3835,94.0494,93.314,93.7595,5525.1884683265,0
+PYZ.US,D,20220103,000000,94.0275,95.1568,93.7497,93.8588,14115.783342024,0
+PYZ.US,D,20220104,000000,94.8412,95.534,94.6219,95.2362,9148.8575786861,0
+PYZ.US,D,20220105,000000,95.8118,97.1396,94.2657,94.2657,39285.974398355,0
+PYZ.US,D,20220106,000000,94.3153,94.3153,92.5697,93.443,14154.075729731,0
+PYZ.US,D,20220107,000000,93.1552,93.6256,92.4516,93.1354,8131.0862212158,0
+PYZ.US,D,20220110,000000,92.3226,92.5866,90.8073,91.4901,6052.2126465017,0
+PYZ.US,D,20220111,000000,90.6981,92.7077,90.5493,92.7077,8052.4860569755,0
+PYZ.US,D,20220112,000000,93.7893,94.6269,93.195,93.7893,5482.8653029663,0
+PYZ.US,D,20220113,000000,94.2954,94.7112,93.0858,93.0957,21901.230379465,0
+PYZ.US,D,20220114,000000,92.795,92.9329,91.619,92.8684,6985.3376732517,0
+PYZ.US,D,20220118,000000,92.0954,92.0954,90.45,90.7567,9621.4662585412,0
+PYZ.US,D,20220119,000000,91.6588,91.6984,89.3624,89.3624,9985.2439417558,0
+PYZ.US,D,20220120,000000,89.9648,90.6872,87.7448,87.7448,7262.4536369194,0
+PYZ.US,D,20220121,000000,86.0996,86.952,84.0979,84.2825,23654.618658671,0
+PYZ.US,D,20220124,000000,81.8086,85.4356,81.0058,85.1875,43023.512977421,0
+PYZ.US,D,20220125,000000,83.5521,85.5151,82.5618,84.5634,18543.592594226,0
+PYZ.US,D,20220126,000000,85.7324,86.1988,83.2455,83.5422,17353.505492076,0
+PYZ.US,D,20220127,000000,85.4455,85.4455,82.7096,83.3448,8465.6407664437,0
+PYZ.US,D,20220128,000000,83.3448,83.3448,81.5703,83.0867,31952.982152501,0
+PYZ.US,D,20220131,000000,83.6613,85.0248,83.4142,84.9762,5752.9274057406,0
+PYZ.US,D,20220201,000000,86.823,87.3757,85.3959,87.3757,7636.3082642674,0
+PYZ.US,D,20220202,000000,87.6357,88.0754,86.4856,87.6654,27573.542232139,0
+PYZ.US,D,20220203,000000,86.426,87.5861,86.0598,86.0598,21878.053407959,0
+PYZ.US,D,20220204,000000,86.3962,86.6046,85.0089,86.0102,7129.4379743589,0
+PYZ.US,D,20220207,000000,85.4158,86.2116,85.1875,85.4158,6926.8913972782,0
+PYZ.US,D,20220208,000000,86.3476,88.0515,86.2672,88.0515,11038.284603693,0
+PYZ.US,D,20220209,000000,89.1223,90.3111,89.1223,90.1226,6076.3973124218,0
+PYZ.US,D,20220210,000000,88.9933,91.5297,88.8344,89.3198,4546.7171929763,0
+PYZ.US,D,20220211,000000,89.0429,89.3991,87.5265,88.498,12356.348896337,0
+PYZ.US,D,20220214,000000,88.1507,88.1507,86.7932,87.338,20395.73492594,0
+PYZ.US,D,20220215,000000,88.5467,90.0134,88.5467,90.0134,3683.1230807465,0
+PYZ.US,D,20220216,000000,89.5678,90.845,89.5678,90.6981,8015.2013636821,0
+PYZ.US,D,20220217,000000,90.0035,90.0035,88.3293,88.6161,11025.18457632,0
+PYZ.US,D,20220218,000000,88.7253,88.7948,87.5345,87.7647,8469.671544097,0
+PYZ.US,D,20220222,000000,87.6854,88.3889,86.0996,86.4954,22980.471096149,0
+PYZ.US,D,20220223,000000,87.5166,87.5166,85.0188,85.1181,30568.410028576,0
+PYZ.US,D,20220224,000000,82.5816,85.9705,82.4526,85.782,39250.705093888,0
+PYZ.US,D,20220225,000000,85.9209,89.9151,85.9209,89.9151,8387.0406022034,0
+PYZ.US,D,20220228,000000,89.7266,90.8956,89.4389,90.2019,8605.7102898975,0
+PYZ.US,D,20220301,000000,90.3607,90.9016,87.5166,87.7746,17469.39034961,0
+PYZ.US,D,20220302,000000,89.4199,91.0653,89.3991,90.7269,4842.9793504974,0
+PYZ.US,D,20220303,000000,91.4801,91.4801,89.8805,91.0345,48709.932551881,0
+PYZ.US,D,20220304,000000,90.3806,90.6385,89.0518,90.6385,13384.197197941,0
+PYZ.US,D,20220307,000000,90.6683,91.4999,87.2398,87.5761,341206.3360503,0
+PYZ.US,D,20220308,000000,87.6357,88.7501,85.8217,86.8031,91376.72170698,0
+PYZ.US,D,20220309,000000,87.4471,90.0828,87.3678,89.6274,29328.945900172,0
+PYZ.US,D,20220310,000000,89.4091,91.5297,89.3773,91.4999,26694.832703709,0
+PYZ.US,D,20220311,000000,91.4215,91.9168,90.2813,90.4004,10207.944407103,0
+PYZ.US,D,20220314,000000,89.7663,90.7081,88.9635,89.2215,10537.460480264,0
+PYZ.US,D,20220315,000000,89.0627,90.0928,88.1408,90.0234,9051.1112205924,0
+PYZ.US,D,20220316,000000,91.9962,92.3444,90.1136,91.9862,11073.553908159,0
+PYZ.US,D,20220317,000000,92.2531,94.1029,92.2531,94.0146,11652.978195828,0
+PYZ.US,D,20220318,000000,93.5125,94.8204,92.9469,94.7272,11241.838875187,0
+PYZ.US,D,20220321,000000,95.8822,97.0731,95.8822,97.0375,7331.9845514396,0
+PYZ.US,D,20220322,000000,97.8273,97.8273,96.1804,96.686,9583.1738708344,0
+PYZ.US,D,20220323,000000,96.7059,97.6775,96.7059,96.9733,6441.1826900498,0
+PYZ.US,D,20220324,000000,97.48,99.7319,97.48,99.6871,7859.0087296148,0
+PYZ.US,D,20220325,000000,99.8017,100.079,99.3205,100.079,11485.700923215,0
+PYZ.US,D,20220328,000000,99.7817,99.7817,98.1746,98.9482,14645.830603439,0
+PYZ.US,D,20220329,000000,97.8968,98.8693,96.6663,98.8693,13678.443966635,0
+PYZ.US,D,20220330,000000,99.7529,99.7529,98.4326,98.5517,6163.0590319688,0
+PYZ.US,D,20220331,000000,98.6708,99.6035,98.0158,98.0158,4810.7331292706,0
+PYZ.US,D,20220401,000000,99.554,99.9112,97.2319,98.2441,11370.823760094,0
+PYZ.US,D,20220404,000000,98.2441,99.038,97.7876,98.6807,10720.860863491,0
+PYZ.US,D,20220405,000000,99.0776,99.4448,96.8547,96.8547,10478.006509878,0
+PYZ.US,D,20220406,000000,96.3884,96.9529,95.525,95.7235,9392.7196267137,0
+PYZ.US,D,20220407,000000,96.8042,97.0632,94.9494,96.8346,8282.2403832164,0
+PYZ.US,D,20220408,000000,97.1723,97.8954,96.3586,97.5891,7408.5693268532,0
+PYZ.US,D,20220411,000000,97.1227,98.0257,96.1998,97.3509,11392.993037188,0
+PYZ.US,D,20220412,000000,97.8968,99.6114,97.6993,98.0357,39722.306079329,0
+PYZ.US,D,20220413,000000,99.2067,100.675,97.8273,100.644,34170.917556256,0
+PYZ.US,D,20220414,000000,100.983,101.836,100.775,100.963,15314.939693895,0
+PYZ.US,D,20220418,000000,101.43,102.562,100.805,101.806,26480.193793668,0
+PYZ.US,D,20220419,000000,101.806,102.948,101.806,102.934,9658.7509518346,0
+PYZ.US,D,20220420,000000,103.067,103.385,101.281,102.809,31836.089600554,0
+PYZ.US,D,20220421,000000,103.414,103.513,97.7975,98.1652,42583.150518793,0
+PYZ.US,D,20220422,000000,97.7181,98.4823,94.2746,94.6815,20138.772850539,0
+PYZ.US,D,20220425,000000,92.4784,93.6693,89.7494,93.2525,21769.222411318,0
+PYZ.US,D,20220426,000000,92.9945,93.183,90.8906,90.8906,23189.06383971,0
+PYZ.US,D,20220427,000000,91.8929,93.2326,91.5555,92.0425,22383.916003454,0
+PYZ.US,D,20220428,000000,92.9945,94.2945,91.0097,93.7831,34526.633684164,0
+PYZ.US,D,20220429,000000,94.2051,95.1776,91.0673,91.1586,12615.326360565,0
+PYZ.US,D,20220502,000000,91.1189,91.238,88.369,90.645,42615.396740019,0
+PYZ.US,D,20220503,000000,90.9105,93.5105,90.6029,93.0828,20992.290018635,0
+PYZ.US,D,20220504,000000,93.3715,95.7731,91.7937,95.6507,66248.853816011,0
+PYZ.US,D,20220505,000000,94.6319,94.9197,89.6998,90.5499,44329.484937106,0
+PYZ.US,D,20220506,000000,89.3227,89.7237,87.338,88.9258,90384.142709844,0
+PYZ.US,D,20220509,000000,86.9014,87.4471,84.4105,84.7016,30498.879114056,0
+PYZ.US,D,20220510,000000,86.0876,86.2464,82.5944,83.9243,37302.831792907,0
+PYZ.US,D,20220511,000000,85.0158,86.4943,83.1502,83.1912,28031.035495794,0
+PYZ.US,D,20220512,000000,82.3166,83.2594,80.6801,82.5846,56404.687092122,0
+PYZ.US,D,20220513,000000,83.7854,86.1769,83.7854,84.8075,12905.542351606,0
+PYZ.US,D,20220516,000000,84.996,86.2563,84.8868,85.5021,14457.391748145,0
+PYZ.US,D,20220517,000000,87.5861,89.3128,87.1792,89.2036,17128.789637902,0
+PYZ.US,D,20220518,000000,88.2113,89.3723,85.3632,85.5194,8993.6726390322,0
+PYZ.US,D,20220519,000000,84.9266,87.1891,84.7072,86.0981,15901.417842457,0
+PYZ.US,D,20220520,000000,87.3975,87.3975,82.353,84.3563,8079.6938061356,0
+PYZ.US,D,20220523,000000,85.4823,87.5166,85.2441,87.0788,10338.944680837,0
+PYZ.US,D,20220524,000000,86.3159,86.3159,84.1822,85.8045,27572.534537725,0
+PYZ.US,D,20220525,000000,85.3334,87.9929,85.3334,87.6854,18050.830026105,0
+PYZ.US,D,20220526,000000,88.2709,90.0165,88.2709,89.8089,15567.870991642,0
+PYZ.US,D,20220527,000000,90.6823,91.8433,89.8883,91.8433,11343.616010934,0
+PYZ.US,D,20220531,000000,91.1864,91.3769,90.1067,90.1067,12823.919104126,0
+PYZ.US,D,20220601,000000,90.3548,90.5334,87.957,89.1639,15680.732765937,0
+PYZ.US,D,20220602,000000,90.2363,91.635,90.1382,91.3401,21044.690128128,0
+PYZ.US,D,20220603,000000,90.4738,90.4738,89.3835,89.8387,9876.4129451154,0
+PYZ.US,D,20220606,000000,90.2159,91.1982,89.7693,90.8212,25098.644752983,0
+PYZ.US,D,20220607,000000,89.8983,92.3594,89.8983,92.3594,12897.480796299,0
+PYZ.US,D,20220608,000000,91.635,91.6647,89.0051,89.1441,5846.642986181,0
+PYZ.US,D,20220609,000000,87.8243,87.9235,86.2265,86.2265,12207.210123163,0
+PYZ.US,D,20220610,000000,84.3311,85.2838,83.4678,83.5869,13894.09057109,0
+PYZ.US,D,20220613,000000,80.5998,81.0166,78.754,79.0625,15746.232902804,0
+PYZ.US,D,20220614,000000,79.4686,79.9532,78.8831,79.2933,6117.7127833686,0
+PYZ.US,D,20220615,000000,80.57,80.838,77.9899,79.618,38826.465745873,0
+PYZ.US,D,20220616,000000,77.196,77.2655,74.4869,75.0426,15339.124359815,0
+PYZ.US,D,20220617,000000,75.4396,75.9556,73.6929,74.8697,21428.62169961,0
+PYZ.US,D,20220621,000000,76.4863,77.0639,75.7294,76.0263,15896.935036659,0
+PYZ.US,D,20220622,000000,73.9666,74.7336,73.2994,74.0319,18477.475906051,0
+PYZ.US,D,20220623,000000,74.0563,74.0563,70.6308,71.6152,32911.435049051,0
+PYZ.US,D,20220624,000000,72.2935,75.2215,72.2039,75.2215,13223.012727246,0
+PYZ.US,D,20220627,000000,75.7194,75.829,74.7235,75.6132,38841.658541125,0
+PYZ.US,D,20220628,000000,76.5759,77.293,74.5095,74.6239,16748.413113408,0
+PYZ.US,D,20220629,000000,74.1459,74.1758,72.413,73.0803,27151.90881293,0
+PYZ.US,D,20220630,000000,71.8951,72.7667,70.9092,71.9241,38592.641367736,0
+PYZ.US,D,20220701,000000,71.676,72.6321,69.9431,72.0445,24596.470481178,0
+PYZ.US,D,20220705,000000,70.222,70.222,68.3397,70.0626,312989.48441208,0
+PYZ.US,D,20220706,000000,69.973,70.2519,68.1804,69.7919,132889.82196164,0
+PYZ.US,D,20220707,000000,71.1283,72.5126,71.1283,71.8407,52320.717152299,0
+PYZ.US,D,20220708,000000,71.4569,71.925,70.71,71.3972,15901.955544187,0
+PYZ.US,D,20220711,000000,70.5905,71.3275,70.4872,70.5618,18419.238018726,0
+PYZ.US,D,20220712,000000,69.9929,71.3972,69.963,70.5008,40723.344762619,0
+PYZ.US,D,20220713,000000,69.3157,70.7697,69.2062,70.7199,34007.913893166,0
+PYZ.US,D,20220714,000000,68.8974,69.2161,68.1106,69.2161,21589.186471906,0
+PYZ.US,D,20220715,000000,70.1523,70.3148,69.0966,70.2902,11913.664363944,0
+PYZ.US,D,20220718,000000,71.5864,72.4329,70.7996,71.0486,15624.823528642,0
+PYZ.US,D,20220719,000000,72.2437,73.6977,72.2437,73.6621,24381.592758979,0
+PYZ.US,D,20220720,000000,73.4388,74.2256,73.14,74.1642,12171.718450883,0
+PYZ.US,D,20220721,000000,73.5085,74.6936,73.1998,74.6518,17958.355427656,0
+PYZ.US,D,20220722,000000,75.2115,75.5999,73.1101,73.2994,8412.3624139168,0
+PYZ.US,D,20220725,000000,73.8073,75.0024,73.5583,74.9924,10838.271651446,0
+PYZ.US,D,20220726,000000,74.8331,75.1717,74.3578,74.5841,13399.734592232,0
+PYZ.US,D,20220727,000000,75.2215,76.9643,74.5443,76.8349,11829.319837474,0
+PYZ.US,D,20220728,000000,77.8706,77.9602,76.6456,77.7511,6488.5039291872,0
+PYZ.US,D,20220729,000000,78.2989,79.6832,78.1993,79.5836,7527.7489874832,0
+PYZ.US,D,20220801,000000,78.0798,79.0757,78.01,78.8075,11429.687438245,0
+PYZ.US,D,20220802,000000,78.0798,79.0956,77.1137,77.8882,15108.715354763,0
+PYZ.US,D,20220803,000000,78.4184,78.4184,77.2233,77.8877,14925.968880744,0
+PYZ.US,D,20220804,000000,77.9802,78.9761,77.4324,78.1893,19993.669179507,0
+PYZ.US,D,20220805,000000,77.8905,79.6334,77.8905,79.1263,11530.097588805,0
+PYZ.US,D,20220808,000000,79.7828,81.0675,79.6732,79.8246,6385.0814741104,0
+PYZ.US,D,20220809,000000,79.6633,80.1513,79.3993,79.8624,6908.218358528,0
+PYZ.US,D,20220810,000000,81.3962,82.5116,81.2766,82.1331,14460.065782146,0
+PYZ.US,D,20220811,000000,83.2685,84.2671,82.9373,82.9373,5880.0184167936,0
+PYZ.US,D,20220812,000000,83.3979,85.0711,83.3979,85.0711,14379.737661698,0
+PYZ.US,D,20220815,000000,83.6469,84.6447,83.4577,84.613,5578.7879651136,0
+PYZ.US,D,20220816,000000,85.2105,85.613,84.8321,85.6089,10114.314465909,0
+PYZ.US,D,20220817,000000,84.5134,84.593,83.5971,84.0154,6270.613902472,0
+PYZ.US,D,20220818,000000,84.0353,84.842,84.0353,84.7823,4741.3673094432,0
+PYZ.US,D,20220819,000000,84.115,84.115,82.7108,82.7805,6483.4834216592,0
+PYZ.US,D,20220822,000000,80.938,82.0435,80.8982,81.6053,11366.429043392,0
+PYZ.US,D,20220823,000000,81.8842,83.7046,81.8842,83.5218,5464.3203934752,0
+PYZ.US,D,20220824,000000,83.2087,84.6427,83.2087,84.603,5639.0340554496,0
+PYZ.US,D,20220825,000000,85.4595,87.4015,85.4595,87.4015,5259.4836863328,0
+PYZ.US,D,20220826,000000,87.3019,87.4712,85.1109,85.1308,12427.764334811,0
+PYZ.US,D,20220829,000000,84.1548,85.2703,83.6569,84.3142,14783.386466949,0
+PYZ.US,D,20220830,000000,84.2544,84.2544,81.0077,81.4758,11522.06477676,0
+PYZ.US,D,20220831,000000,80.6796,80.9509,80.1114,80.2309,11731.92199143,0
+PYZ.US,D,20220901,000000,79.006,79.006,77.2233,78.2192,8805.970204112,0
+PYZ.US,D,20220902,000000,79.6135,80.0218,78.1096,78.4881,9277.897911744,0
+PYZ.US,D,20220906,000000,79.3545,79.4442,77.6316,78.0897,20419.408217882,0
+PYZ.US,D,20220907,000000,77.5918,79.733,77.4922,79.6035,8040.8448568448,0
+PYZ.US,D,20220908,000000,78.8167,80.6803,78.6873,80.622,14694.02143295,0
+PYZ.US,D,20220909,000000,81.7945,83.0892,81.7945,82.9398,1751.1530257664,0
+PYZ.US,D,20220912,000000,83.8063,83.8063,82.4219,82.7904,27912.013652669,0
+PYZ.US,D,20220913,000000,80.3504,81.6451,79.6732,79.9856,6306.7615566736,0
+PYZ.US,D,20220914,000000,79.5238,79.5238,78.0997,78.4482,10573.188853968,0
+PYZ.US,D,20220915,000000,78.0399,78.6375,76.9643,77.2325,8244.6774624816,0
+PYZ.US,D,20220916,000000,75.9983,75.9983,74.9127,75.582,26504.263341818,0
+PYZ.US,D,20220919,000000,74.44,77.5296,74.44,77.5296,5204,0
+PYZ.US,D,20220920,000000,76.41,76.41,75.1117,75.6079,6194,0
+PYZ.US,D,20220921,000000,76.09,76.56,74.04,74.04,16453,0
+PYZ.US,D,20220922,000000,74.55,74.55,72.8263,72.8263,4752,0
+PYZ.US,D,20220923,000000,71.17,71.17,69.4291,70.2144,10718,0
+PYZ.US,D,20220926,000000,69.72,71.26,68.91,69,14651,0
+PYZ.US,D,20220927,000000,69.95,70.74,69.2,69.8615,12422,0
+PYZ.US,D,20220928,000000,70.13,72.1,69.99,71.7845,16891,0
+PYZ.US,D,20220929,000000,70.83,70.83,69.363,70.01,15600,0
+PYZ.US,D,20220930,000000,69.822,70.86,69.43,69.83,15728,0
+PYZ.US,D,20221003,000000,70.74,73.3599,70.74,73.01,8764,0
+PYZ.US,D,20221004,000000,74.64,76.18,74.64,76.12,3255,0
+PYZ.US,D,20221005,000000,75,75.93,74.46,75.4144,7263,0
+PYZ.US,D,20221006,000000,74.92,75.98,74.92,74.9516,7354,0
+PYZ.US,D,20221007,000000,74.11,74.16,72.825,73.11,12592,0
+PYZ.US,D,20221010,000000,73.61,74.53,73.61,74.26,8912,0
+PYZ.US,D,20221011,000000,73.59,74.56,72.86,73.4972,6399,0
+PYZ.US,D,20221012,000000,73.06,73.28,72.5,72.86,10172,0
+PYZ.US,D,20221013,000000,71.15,75.48,70.76,75.12,12512,0
+PYZ.US,D,20221014,000000,75.42,75.63,72.2569,72.37,13763,0
+PYZ.US,D,20221017,000000,74.06,74.95,74.06,74.58,8790,0
+PYZ.US,D,20221018,000000,76.3614,77.02,75.6199,76.24,4340,0
+PYZ.US,D,20221019,000000,75.26,75.99,74.51,75.12,6487,0
+PYZ.US,D,20221020,000000,75.07,76.77,74.8301,74.94,7527,0
+PYZ.US,D,20221021,000000,75.63,78.4,75.42,78.4,12916,0
+PYZ.US,D,20221024,000000,78.2916,78.48,77.32,78.11,11988,0
+PYZ.US,D,20221025,000000,77.47,79.805,77.4,79.73,11660,0
+PYZ.US,D,20221026,000000,80.04,81.22,79.44,79.82,13638,0
+PYZ.US,D,20221027,000000,80.68,80.76,79.37,79.81,11901,0
+PYZ.US,D,20221028,000000,79.67,80.0518,78.6,79.86,9393,0
+PYZ.US,D,20221031,000000,79.55,80.15,79.55,79.69,5207,0
+PYZ.US,D,20221101,000000,81.01,81.01,79.89,80.45,6234,0
+PYZ.US,D,20221102,000000,79.99,80.16,76.56,76.56,16235,0
+PYZ.US,D,20221103,000000,75.71,77.07,75.26,76.5067,6438,0
+PYZ.US,D,20221104,000000,78.66,80.56,78.555,79.6908,4917,0
+PYZ.US,D,20221107,000000,80.09,80.09,79.335,79.98,6830,0
+PYZ.US,D,20221108,000000,80.13,82.0463,80.13,81.44,8358,0
+PYZ.US,D,20221109,000000,80.17,81.03,78.65,78.65,21768,0
+PYZ.US,D,20221110,000000,81.42,83.07,81.28,82.98,4933,0
+PYZ.US,D,20221111,000000,84.5,85.93,84.03,84.03,9016,0
+PYZ.US,D,20221114,000000,83.55,85.38,83.55,84.26,83959,0
+PYZ.US,D,20221115,000000,85.16,85.16,83.93,84.04,6602,0
+PYZ.US,D,20221116,000000,82.995,82.995,82.58,82.69,13416,0
+PYZ.US,D,20221117,000000,81.1937,82.2017,80.9653,82.2017,10247,0
+PYZ.US,D,20221118,000000,83,83,81.9187,82.4979,18481,0
+PYZ.US,D,20221121,000000,82.09,83.18,81.42,83.003,5031,0
+PYZ.US,D,20221122,000000,83.78,85.45,83.78,85.38,7736,0
+PYZ.US,D,20221123,000000,84.78,85.48,84.78,85.42,5064,0
+PYZ.US,D,20221125,000000,85.51,85.51,85.1307,85.29,2908,0
+PYZ.US,D,20221128,000000,84.22,84.42,82.91,83.02,7074,0
+PYZ.US,D,20221129,000000,84.185,84.26,83.91,83.91,4610,0
+PYZ.US,D,20221130,000000,83.545,85.76,83.08,85.76,7622,0
+PYZ.US,D,20221201,000000,86.21,86.3,85.16,85.24,7704,0
+PYZ.US,D,20221202,000000,84.05,86.7741,84.05,86.64,4279,0
+PYZ.US,D,20221205,000000,86.74,86.74,84.625,84.72,313873,0
+PYZ.US,D,20221206,000000,84.68,85.25,83.69,84.45,29924,0
+PYZ.US,D,20221207,000000,84.63,85.04,83.97,83.97,9308,0
+PYZ.US,D,20221208,000000,84.92,85.51,83.91,84.16,15174,0
+PYZ.US,D,20221209,000000,83.67,84.2905,82.67,82.67,7031,0
+PYZ.US,D,20221212,000000,82.65,83.52,82.4609,83.52,19155,0
+PYZ.US,D,20221213,000000,86.33,86.33,83.97,84.285,19752,0
+PYZ.US,D,20221214,000000,84.24,84.24,82.67,83.022,10447,0
+PYZ.US,D,20221215,000000,81.56,81.56,80.0601,80.1251,4592,0
+PYZ.US,D,20221216,000000,79.12,80.2,79.12,80.01,15559,0
+PYZ.US,D,20221219,000000,80.13,80.13,78.25,78.65,8033,0
+PYZ.US,D,20221220,000000,79.3995,80.162,79.2187,79.6682,9565,0
+PYZ.US,D,20221221,000000,80.48,81.315,80.48,80.9822,8400,0
+PYZ.US,D,20221222,000000,79.7296,79.7296,78.26,79.7005,16609,0
+PYZ.US,D,20221223,000000,79.81,80.4716,79.5999,80.4716,6936,0
+PYZ.US,D,20221227,000000,80.56,81.0262,80.36,80.54,9024,0
+PYZ.US,D,20221228,000000,80.21,80.4725,78.63,78.63,14493,0
+PYZ.US,D,20221229,000000,78.9,79.9608,78.9,79.62,96144,0
+PYZ.US,D,20221230,000000,78.88,79.27,78.5549,79.0572,15783,0
+PYZ.US,D,20230103,000000,79.77,79.97,78.059,78.66,5511,0
+PYZ.US,D,20230104,000000,79.78,80.54,79.4414,80.3441,6748,0
+PYZ.US,D,20230105,000000,79.31,80.19,79.31,80.01,3375,0
+PYZ.US,D,20230106,000000,80.93,82.682,80.93,82.5722,17042,0
+PYZ.US,D,20230109,000000,83.49,84.185,82.92,82.97,4789,0
+PYZ.US,D,20230110,000000,82.61,84.297,82.56,84.297,4242,0
+PYZ.US,D,20230111,000000,84.76,85.72,84.76,85.72,25438,0
+PYZ.US,D,20230112,000000,86.23,86.69,85.46,86.5746,17747,0
+PYZ.US,D,20230113,000000,85.85,87.22,85.85,87.1275,9522,0
+PYZ.US,D,20230117,000000,86.96,87.12,86.01,86.01,4806,0
+PYZ.US,D,20230118,000000,86.71,87.305,85.1609,85.1609,5117,0
+PYZ.US,D,20230119,000000,84.29,84.75,83.66,84.46,4926,0
+PYZ.US,D,20230120,000000,84.31,86.19,84.31,86.19,2075,0
+PYZ.US,D,20230123,000000,86.58,87.07,86.18,86.82,16477,0
+PYZ.US,D,20230124,000000,85.99,87.0226,85.91,87.0226,2671,0
+PYZ.US,D,20230125,000000,86.16,87.64,86.12,87.64,16507,0
+PYZ.US,D,20230126,000000,87.525,89.24,87.4,89.24,3918,0
+PYZ.US,D,20230127,000000,90.026,90.026,88.86,89.31,3071,0
+PYZ.US,D,20230130,000000,88.46,89.169,88.2207,88.2207,10748,0
+PYZ.US,D,20230131,000000,88.45,90.39,88.45,90.39,5855,0
+PYZ.US,D,20230201,000000,90.17,92.305,89.58,91.78,68242,0
+PYZ.US,D,20230202,000000,91.88,92.49,91.22,92.3,22662,0
+PYZ.US,D,20230203,000000,92.48,92.58,91.69,91.81,19129,0
+PYZ.US,D,20230206,000000,90.86,90.86,90.08,90.398,12927,0
+PYZ.US,D,20230207,000000,90.18,90.88,89.0901,90.77,13074,0
+PYZ.US,D,20230208,000000,90.47,90.47,89.55,89.6033,12322,0
+PYZ.US,D,20230209,000000,90.42,90.43,88.31,88.49,5402,0
+PYZ.US,D,20230210,000000,88,89.07,87.7516,88.96,11696,0
+PYZ.US,D,20230213,000000,88.76,89.91,88.76,89.77,39401,0
+PYZ.US,D,20230214,000000,89.45,90.6013,89.14,90.2834,7765,0
+PYZ.US,D,20230215,000000,89.33,90.94,89.1595,90.8848,10076,0
+PYZ.US,D,20230216,000000,89.83,91.95,89.83,90.9484,9456,0
+PYZ.US,D,20230217,000000,90.2677,90.3241,89.6955,89.96,9088,0
+PYZ.US,D,20230221,000000,89.37,89.37,87.32,87.44,6224,0
+PYZ.US,D,20230222,000000,87.4874,88.52,87.4639,88.14,14979,0
+PYZ.US,D,20230223,000000,88.63,88.75,87.3,88.19,8091,0
+PYZ.US,D,20230224,000000,86.8,87.98,86.212,87.98,6094,0
+PYZ.US,D,20230227,000000,88.61,89.3799,88.61,88.78,8346,0
+PYZ.US,D,20230228,000000,89.19,90.15,88.955,89.4144,59844,0
+PYZ.US,D,20230301,000000,90.16,90.691,89.98,90.3875,14041,0
+PYZ.US,D,20230302,000000,89.45,91.5198,89.45,91.375,4657,0
+PYZ.US,D,20230303,000000,91.4988,93.13,91.2601,92.9583,8281,0
+PYZ.US,D,20230306,000000,92.64,92.64,90.1754,90.5375,73740,0
+PYZ.US,D,20230307,000000,90.12,90.31,88.63,88.7838,5091,0
+PYZ.US,D,20230308,000000,88.5,89.46,88.5,89.4369,8329,0
+PYZ.US,D,20230309,000000,89.76,89.76,86.52,86.6017,6028,0
+PYZ.US,D,20230310,000000,86.18,86.18,83.28,83.6856,7134,0
+PYZ.US,D,20230313,000000,82.64,83.5,81.79,82.3331,21120,0
+PYZ.US,D,20230314,000000,83.93,84.8084,82.99,83.63,11333,0
+PYZ.US,D,20230315,000000,80.79,81.16,78.74,79.63,21804,0
+PYZ.US,D,20230316,000000,79.18,81.02,78.36,80.8603,8722,0
+PYZ.US,D,20230317,000000,80.1,80.21,79.1456,79.1456,8121,0
+PYZ.US,D,20230320,000000,79.87,81.0935,79.87,80.7251,11290,0
+PYZ.US,D,20230321,000000,82.5694,82.57,81.985,82.3528,5501,0
+PYZ.US,D,20230322,000000,82.22,82.53,80.55,80.5694,7792,0
+PYZ.US,D,20230323,000000,81.09,82.55,80.18,80.4601,5322,0
+PYZ.US,D,20230324,000000,79.53,80.9741,78.78,80.8841,10657,0
+PYZ.US,D,20230327,000000,81.53,82.2099,81.2294,81.88,79199,0
+PYZ.US,D,20230328,000000,82.6009,82.8055,82.1817,82.4439,1967,0
+PYZ.US,D,20230329,000000,83.32,83.56,83.179,83.4404,4924,0
+PYZ.US,D,20230330,000000,84.21,84.2635,83.62,83.724,4285,0
+PYZ.US,D,20230331,000000,84.1464,85.01,84.1464,85.01,5853,0
+PYZ.US,D,20230403,000000,85.5,85.5,84.6099,85.1284,4718,0
+PYZ.US,D,20230404,000000,84.91,84.91,82.11,82.6648,7704,0
+PYZ.US,D,20230405,000000,82.23,82.23,81.1442,82.16,6922,0
+PYZ.US,D,20230406,000000,81.41,81.9633,81.41,81.83,7277,0
+PYZ.US,D,20230410,000000,81.5,83.2439,81.5,83.2413,5350,0
+PYZ.US,D,20230411,000000,84.23,84.59,84.061,84.2005,5407,0
+PYZ.US,D,20230412,000000,84.5,84.6,83.9052,83.9052,6094,0
+PYZ.US,D,20230413,000000,83.97,84.9599,83.7,84.61,7188,0
+PYZ.US,D,20230414,000000,84.6,84.6,83.42,83.9186,2163,0
+PYZ.US,D,20230417,000000,84.16,84.4464,83.84,84.4464,3201,0
+PYZ.US,D,20230418,000000,84.72,84.851,84.36,84.851,4126,0
+PYZ.US,D,20230419,000000,83.83,84.375,83.83,84.2732,4494,0
+PYZ.US,D,20230420,000000,84.3511,84.56,83.41,83.5929,13238,0
+PYZ.US,D,20230421,000000,83,83,82.11,82.4632,3810,0
+PYZ.US,D,20230424,000000,83.06,83.1672,82.55,83.1672,6122,0
+PYZ.US,D,20230425,000000,81.92,81.92,80.5944,80.5944,4955,0
+PYZ.US,D,20230426,000000,80.71,80.71,79.3,79.55,7813,0
+PYZ.US,D,20230427,000000,79.88,81.3823,79.88,81.3823,2728,0
+PYZ.US,D,20230428,000000,81.27,81.915,81.18,81.9056,5603,0
+PYZ.US,D,20230501,000000,82.03,82.409,81.36,81.6551,8208,0
+PYZ.US,D,20230502,000000,81.02,81.04,79.3,80.9315,25390,0
+PYZ.US,D,20230503,000000,80.8,81.7972,80.11,80.11,7581,0
+PYZ.US,D,20230504,000000,79.2,79.23,78.78,78.8549,10443,0
+PYZ.US,D,20230505,000000,80.475,81.4223,80.35,80.9538,3371,0
+PYZ.US,D,20230508,000000,81.57,81.57,80.8,81.17,3355,0
+PYZ.US,D,20230509,000000,80.7399,80.87,80.46,80.5178,2554,0
+PYZ.US,D,20230510,000000,80.1744,80.64,79.615,80.52,28222,0
+PYZ.US,D,20230511,000000,79.748,79.86,79.25,79.5164,8341,0
+PYZ.US,D,20230512,000000,79.65,79.65,79.09,79.3584,2597,0
+PYZ.US,D,20230515,000000,79.74,80.5,79.74,80.1863,24146,0
+PYZ.US,D,20230516,000000,79.73,79.73,78.68,78.7307,3776,0
+PYZ.US,D,20230517,000000,80.17,80.17,79.9626,80.0325,2538,0
+PYZ.US,D,20230518,000000,79.9695,80.82,79.9051,80.7984,5341,0
+PYZ.US,D,20230519,000000,80.9592,81.0107,80.27,80.5,2515,0
+PYZ.US,D,20230522,000000,80.61,81.08,80.3,80.6338,3810,0
+PYZ.US,D,20230523,000000,80.12,80.5899,80.1023,80.1023,2970,0
+PYZ.US,D,20230524,000000,79.51,79.51,78.23,78.5001,7634,0
+PYZ.US,D,20230525,000000,78.201,78.58,77.6031,78.0968,8944,0
+PYZ.US,D,20230526,000000,78.7,78.7,78.307,78.5414,13324,0
+PYZ.US,D,20230530,000000,77.54,77.79,77.4901,77.5921,3106,0
+PYZ.US,D,20230531,000000,76.83,76.83,76.0708,76.44,5969,0
+PYZ.US,D,20230601,000000,76.63,77.6397,76.63,77.2748,33121,0
+PYZ.US,D,20230602,000000,78.82,81.29,78.82,81.29,8878,0
+PYZ.US,D,20230605,000000,81.27,81.27,80.01,80.46,4789,0
+PYZ.US,D,20230606,000000,81.03,82.1067,81.03,82.1067,4208,0
+PYZ.US,D,20230607,000000,83.37,83.46,83.2265,83.46,4831,0
+PYZ.US,D,20230608,000000,83.46,83.46,82.2303,82.5496,3471,0
+PYZ.US,D,20230609,000000,82.53,82.53,81.1039,81.3486,3569,0
+PYZ.US,D,20230612,000000,81.755,82.013,81.58,81.87,1646,0
+PYZ.US,D,20230613,000000,82.46,83.86,82.46,83.7595,8174,0
+PYZ.US,D,20230614,000000,84.07,84.08,82.68,82.93,11507,0
+PYZ.US,D,20230615,000000,82.9384,83.74,82.7371,83.68,8239,0
+PYZ.US,D,20230616,000000,83.34,83.34,82.57,83.01,8911,0
+PYZ.US,D,20230620,000000,81.8278,81.8278,81.2681,81.7434,9307,0
+PYZ.US,D,20230621,000000,81.42,82.83,81.42,82.3507,6465,0
+PYZ.US,D,20230622,000000,81.81,81.9646,81.41,81.93,3230,0
+PYZ.US,D,20230623,000000,80.85,81.56,80.85,81.1819,5133,0
+PYZ.US,D,20230626,000000,82.21,82.355,81.88,81.99,5206,0
+PYZ.US,D,20230627,000000,81.88,83.29,81.88,83.192,8645,0
+PYZ.US,D,20230628,000000,82.6899,83.25,82.625,83.1816,11184,0
+PYZ.US,D,20230629,000000,83.7313,85.07,83.7313,85.07,3001,0
+PYZ.US,D,20230630,000000,85.24,85.75,85.1569,85.74,2093,0
+PYZ.US,D,20230703,000000,85.45,86.83,85.45,86.613,1870,0
+PYZ.US,D,20230705,000000,85.405,85.405,84.5,84.57,7787,0
+PYZ.US,D,20230706,000000,83.51,83.79,82.84,83.79,2696,0
+PYZ.US,D,20230707,000000,84.5207,86.0704,84.5207,85.32,13865,0
+PYZ.US,D,20230710,000000,85.6865,85.83,85.6865,85.7981,2980,0
+PYZ.US,D,20230711,000000,86.39,86.79,86.18,86.79,5909,0
+PYZ.US,D,20230712,000000,88.29,88.32,87.81,87.81,6693,0
+PYZ.US,D,20230713,000000,88.471,88.6,88.3501,88.6,10515,0
+PYZ.US,D,20230714,000000,88.44,88.44,87.06,87.29,5809,0
+PYZ.US,D,20230717,000000,87.3,87.695,87.29,87.6,4689,0
+PYZ.US,D,20230718,000000,87.45,88.6157,87.45,88.4078,3475,0
+PYZ.US,D,20230719,000000,88.39,88.48,87.75,88.0467,4278,0
+PYZ.US,D,20230720,000000,87.76,87.86,87.3399,87.6768,3978,0
+PYZ.US,D,20230721,000000,87.98,87.98,87.08,87.3092,5289,0
+PYZ.US,D,20230724,000000,87.3413,87.52,87.05,87.23,2447,0
+PYZ.US,D,20230725,000000,87.95,88.93,87.95,88.7731,6517,0
+PYZ.US,D,20230726,000000,88.53,89.24,88.37,88.7959,6083,0
+PYZ.US,D,20230727,000000,89.22,89.22,88.04,88.14,2722,0
+PYZ.US,D,20230728,000000,88.67,89.17,88.67,88.92,4011,0
+PYZ.US,D,20230731,000000,88.91,89.78,88.91,89.78,1804,0
+PYZ.US,D,20230801,000000,88.88,89.29,88.88,89.17,3713,0
+PYZ.US,D,20230802,000000,88,88,86.5901,86.63,3721,0
+PYZ.US,D,20230803,000000,86.42,86.985,86.18,86.27,2439,0
+PYZ.US,D,20230804,000000,87.0081,87.14,85.81,85.81,6609,0
+PYZ.US,D,20230807,000000,85.98,86.4076,85.98,86.25,5424,0
+PYZ.US,D,20230808,000000,84.4101,85.7,84.4101,85.7,6921,0
+PYZ.US,D,20230809,000000,85.37,85.37,84.68,84.69,2934,0
+PYZ.US,D,20230810,000000,85.2994,85.2994,84.16,84.3319,8241,0
+PYZ.US,D,20230811,000000,84.05,84.32,84.05,84.0801,1908,0
+PYZ.US,D,20230814,000000,84.38,85.19,84.2931,85.19,2963,0
+PYZ.US,D,20230815,000000,83.56,83.69,83.23,83.23,3277,0
+PYZ.US,D,20230816,000000,83.41,83.6726,82.79,82.79,3946,0
+PYZ.US,D,20230817,000000,83.23,83.8617,82.7,82.7,4249,0
+PYZ.US,D,20230818,000000,82.13,83.05,81.96,82.84,8105,0
+PYZ.US,D,20230821,000000,82.16,82.919,82.16,82.6,3030,0
+PYZ.US,D,20230822,000000,82.5654,82.575,82.218,82.48,13053,0
+PYZ.US,D,20230823,000000,82.57,83.099,82.42,82.78,4040,0
+PYZ.US,D,20230824,000000,82.44,82.44,82.25,82.25,1268,0
+PYZ.US,D,20230825,000000,82.71,83.0705,81.83,82.8669,2951,0
+PYZ.US,D,20230828,000000,83.8701,83.9567,83.4477,83.4797,5164,0
+PYZ.US,D,20230829,000000,84.24,85.1,84.24,85.0735,1616,0
+PYZ.US,D,20230830,000000,85.06,85.516,85.06,85.34,2293,0
+PYZ.US,D,20230831,000000,85.35,85.6,85.12,85.12,4149,0
+PYZ.US,D,20230901,000000,85.46,85.9182,85.46,85.66,3673,0
+PYZ.US,D,20230905,000000,83.83,84.1,83.47,83.47,3164,0
+PYZ.US,D,20230906,000000,83.67,83.67,82.37,83.11,5340,0
+PYZ.US,D,20230907,000000,82.33,82.33,81.62,81.9,2927,0
+PYZ.US,D,20230908,000000,82.07,82.07,81.44,81.44,1608,0
+PYZ.US,D,20230911,000000,82.0873,82.0873,81.46,81.55,2987,0
+PYZ.US,D,20230912,000000,81.58,81.5868,81.14,81.26,3051,0
+PYZ.US,D,20230913,000000,81.0167,81.24,80.5839,80.74,19043,0
+PYZ.US,D,20230914,000000,81.57,81.9299,81.57,81.86,3878,0
+PYZ.US,D,20230915,000000,81.7,81.7,80.8,81.02,3748,0
+PYZ.US,D,20230918,000000,80.84,80.84,80.27,80.27,3687,0
+PYZ.US,D,20230919,000000,80.17,80.22,79.8377,80.215,4992,0
+PYZ.US,D,20230920,000000,80.8882,81.04,79.6123,79.6123,2597,0
+PYZ.US,D,20230921,000000,78.88,78.88,78.1849,78.1849,1879,0
+PYZ.US,D,20230922,000000,78.68,78.68,78.0862,78.15,3055,0
+PYZ.US,D,20230925,000000,77.75,78.71,77.75,78.71,6491,0
+PYZ.US,D,20230926,000000,78.5101,78.5101,77.2901,77.3646,4516,0
+PYZ.US,D,20230927,000000,77.62,78.02,77.62,77.8518,2370,0
+PYZ.US,D,20230928,000000,78.14,78.8,78.14,78.47,5938,0
+PYZ.US,D,20230929,000000,79.37,79.37,78.45,78.5545,3736,0
+PYZ.US,D,20231002,000000,77.4399,77.4399,76.92,77.39,2993,0
+PYZ.US,D,20231003,000000,76.75,77.38,76.48,76.5722,7230,0
+PYZ.US,D,20231004,000000,76.92,77.376,76.2,77.1722,19956,0
+PYZ.US,D,20231005,000000,76.24,76.58,76.01,76.4,4900,0
+PYZ.US,D,20231006,000000,75.89,77.17,75.89,76.9172,1100,0
+PYZ.US,D,20231009,000000,76.41,77.31,76.41,77.31,995,0
+PYZ.US,D,20231010,000000,77.8299,78.66,77.8299,78.2017,5809,0
+PYZ.US,D,20231011,000000,78.2765,78.45,77.9,78.38,2599,0
+PYZ.US,D,20231012,000000,78.32,78.32,76.2775,76.71,2818,0
+PYZ.US,D,20231013,000000,76.81,77.02,75.94,75.94,1410,0
+PYZ.US,D,20231016,000000,77.1086,77.19,76.63,76.73,3120,0
+PYZ.US,D,20231017,000000,76.25,77.82,76.25,77.82,1537,0
+PYZ.US,D,20231018,000000,76.41,76.41,75.56,75.6215,11467,0
+PYZ.US,D,20231019,000000,75.38,75.7,74.5,74.6291,4854,0
+PYZ.US,D,20231020,000000,74.55,74.55,73.67,73.7325,3212,0
+PYZ.US,D,20231023,000000,73.0205,73.58,72.57,72.6009,405617,0
+PYZ.US,D,20231024,000000,73.1,73.84,73.1,73.4131,115365,0
+PYZ.US,D,20231025,000000,72.99,73.16,72.33,72.45,20309,0
+PYZ.US,D,20231026,000000,72.5,74.07,72.5,73.46,5263,0
+PYZ.US,D,20231027,000000,73.53,73.53,72.66,72.89,8944,0
+PYZ.US,D,20231030,000000,73.5207,73.6657,72.8901,73.46,20133,0
+PYZ.US,D,20231031,000000,73.47,73.98,73.47,73.86,4324,0
+PYZ.US,D,20231101,000000,73.74,73.9422,73.14,73.87,4541,0
+PYZ.US,D,20231102,000000,74.28,75.53,74.28,75.53,4216,0
+PYZ.US,D,20231103,000000,76.48,77.77,76.48,77.38,22266,0
+PYZ.US,D,20231106,000000,77.31,77.31,76.42,76.52,2551,0
+PYZ.US,D,20231107,000000,74.96,75,74.8,74.8,3851,0
+PYZ.US,D,20231108,000000,74.78,74.79,74.4,74.77,16510,0
+PYZ.US,D,20231109,000000,75.25,75.278,74.3,74.3,3138,0
+PYZ.US,D,20231110,000000,74.5206,75.3905,74.43,75.3792,2928,0
+PYZ.US,D,20231113,000000,74.87,75.665,74.87,75.3663,5028,0
+PYZ.US,D,20231114,000000,76.41,78.7,76.41,78.7,1481,0
+PYZ.US,D,20231115,000000,79.57,79.75,78.8576,78.8576,9274,0
+PYZ.US,D,20231116,000000,78.8699,78.8699,78.07,78.3534,1277,0
+PYZ.US,D,20231117,000000,78.76,78.96,78.66,78.95,3763,0
+PYZ.US,D,20231120,000000,78.66,79.16,78.66,79.03,4138,0
+PYZ.US,D,20231121,000000,78.94,79.03,78.52,78.63,1844,0
+PYZ.US,D,20231122,000000,78.61,78.79,78.5563,78.7,5557,0
+PYZ.US,D,20231124,000000,78.63,79.28,78.63,79.11,1349,0
+PYZ.US,D,20231127,000000,78.51,79.22,78.51,79.1,3671,0
+PYZ.US,D,20231128,000000,78.99,79.41,78.715,78.78,7851,0
+PYZ.US,D,20231129,000000,79.47,79.64,79.07,79.11,3716,0
+PYZ.US,D,20231130,000000,79.67,79.93,79.42,79.89,3675,0
+PYZ.US,D,20231201,000000,80.32,81.6172,80.21,81.36,8747,0
+PYZ.US,D,20231204,000000,81.03,81.5345,80.9901,81.3128,296756,0
+PYZ.US,D,20231205,000000,80.08,80.08,79.76,79.76,22232,0
+PYZ.US,D,20231206,000000,80.32,80.47,79.64,79.64,5757,0
+PYZ.US,D,20231207,000000,79.7,80.34,79.7,80.34,15449,0
+PYZ.US,D,20231208,000000,81.0235,81.0235,80.46,80.6,21893,0
+PYZ.US,D,20231211,000000,80.3301,81.07,80.3301,80.99,5140,0
+PYZ.US,D,20231212,000000,80.1447,80.6118,80.1447,80.28,1808,0
+PYZ.US,D,20231213,000000,80.0074,82.54,80.0074,82.54,3844,0
+PYZ.US,D,20231214,000000,85.05,85.05,84.6201,84.71,6614,0
+PYZ.US,D,20231215,000000,84.72,85.1284,84.51,84.5273,1130,0
+PYZ.US,D,20231218,000000,84.4304,84.49,83.72,83.72,1796,0
+PYZ.US,D,20231219,000000,85.18,85.4726,85.08,85.4726,1916,0
+PYZ.US,D,20231220,000000,84.99,86.17,84.34,84.34,3450,0
+PYZ.US,D,20231221,000000,85.1766,85.5648,84.742,85.5648,822,0
+PYZ.US,D,20231222,000000,85.97,86.25,85.97,86.25,7018,0
+PYZ.US,D,20231226,000000,86.7099,87.24,86.66,87.15,2607,0
+PYZ.US,D,20231227,000000,87.15,87.28,86.8,87.05,1966,0
+PYZ.US,D,20231228,000000,86.72,87.0648,86.41,86.41,4352,0
+PYZ.US,D,20231229,000000,86.2427,86.2427,85.55,85.55,1171,0
+PYZ.US,D,20240102,000000,84.92,85.52,84.67,85.08,4593,0
+PYZ.US,D,20240103,000000,83.5544,84,83.09,83.09,1223,0
+PYZ.US,D,20240104,000000,82.7755,82.7755,82.51,82.5513,1060,0
+PYZ.US,D,20240105,000000,83.2698,83.2698,82.5237,82.64,10734,0
+PYZ.US,D,20240108,000000,82.49,83.53,82.2,83.53,11632,0
+PYZ.US,D,20240109,000000,82.34,82.475,82.04,82.24,4577,0
+PYZ.US,D,20240110,000000,82.12,82.2774,82.03,82.21,1599,0
+PYZ.US,D,20240111,000000,81.9,82.13,81.27,82.13,20199,0
+PYZ.US,D,20240112,000000,82.66,83.02,81.59,81.9626,5174,0
+PYZ.US,D,20240116,000000,81.35,81.35,80.7659,80.9799,4147,0
+PYZ.US,D,20240117,000000,80.1,80.27,80.08,80.26,2740,0
+PYZ.US,D,20240118,000000,80.4,80.86,80.25,80.8431,3960,0
+PYZ.US,D,20240119,000000,80.52,81.1043,80.09,81.1043,4450,0
+PYZ.US,D,20240122,000000,81.19,81.88,81.19,81.88,946,0
+PYZ.US,D,20240123,000000,82.25,82.6654,81.9001,82.0466,4879,0
+PYZ.US,D,20240124,000000,82.24,82.24,81.08,81.08,3387,0
+PYZ.US,D,20240125,000000,81.19,81.76,81.19,81.76,3249,0
+PYZ.US,D,20240126,000000,81.84,82.19,81.84,82.19,2549,0
+PYZ.US,D,20240129,000000,82.04,82.79,81.79,82.79,4758,0
+PYZ.US,D,20240130,000000,82.5484,83.05,82.5484,83.05,2663,0
+PYZ.US,D,20240131,000000,83.07,83.31,81.52,81.52,6984,0
+PYZ.US,D,20240201,000000,81.74,82.57,81.74,82.57,2016,0
+PYZ.US,D,20240202,000000,81.37,81.89,81.37,81.89,1321,0
+PYZ.US,D,20240205,000000,80.08,80.43,79.63,79.94,4021,0
+PYZ.US,D,20240206,000000,80.8,80.95,80.8,80.95,1303,0
+PYZ.US,D,20240207,000000,81.82,82.13,81.82,81.98,1316,0
+PYZ.US,D,20240208,000000,82.12,82.43,82.12,82.4027,12962,0
+PYZ.US,D,20240209,000000,82.8705,82.8705,82.7383,82.8237,1607,0
+PYZ.US,D,20240212,000000,83.37,84.3397,83.37,83.9189,4832,0
+PYZ.US,D,20240213,000000,82.11,82.1253,81.36,81.43,1924,0
+PYZ.US,D,20240214,000000,82.0998,82.87,82.0897,82.59,9843,0
+PYZ.US,D,20240215,000000,84.86,85.55,84.86,85.55,1559,0
+PYZ.US,D,20240216,000000,85.3,86.11,85.22,85.22,2374,0
+PYZ.US,D,20240220,000000,84.6,84.6,84.27,84.27,1123,0
+PYZ.US,D,20240221,000000,84.6323,84.7762,84.32,84.7762,966,0
+PYZ.US,D,20240222,000000,85.4734,85.57,85.4734,85.57,393,0
+PYZ.US,D,20240223,000000,85.7599,86.1201,85.7599,86.04,2391,0
+PYZ.US,D,20240226,000000,85.92,85.92,85.59,85.75,4720,0
+PYZ.US,D,20240227,000000,86.0236,86.28,86.0236,86.21,18970,0
+PYZ.US,D,20240228,000000,85.74,86.37,85.74,86,1915,0
+PYZ.US,D,20240229,000000,86.765,87.07,86.765,86.87,2431,0
+PYZ.US,D,20240301,000000,87.58,87.58,87.3,87.3,758,0
+PYZ.US,D,20240304,000000,87.71,88,87.67,87.67,1920,0
+PYZ.US,D,20240305,000000,87.43,87.5351,86.92,86.92,2563,0
+PYZ.US,D,20240306,000000,87.71,87.71,87.3351,87.37,805,0
+PYZ.US,D,20240307,000000,88.91,88.91,88.45,88.69,2081,0
+PYZ.US,D,20240308,000000,88.65,88.82,88.4927,88.4927,6120,0
+PYZ.US,D,20240311,000000,88.42,88.63,88.14,88.63,1002,0
+PYZ.US,D,20240312,000000,88.24,88.36,88.24,88.25,2805,0
+PYZ.US,D,20240313,000000,88.11,89.28,88.11,89.06,1745,0
+PYZ.US,D,20240314,000000,87.7825,88.08,87.7825,88.08,419,0
+PYZ.US,D,20240315,000000,87.97,89.12,87.97,88.8874,1636,0
+PYZ.US,D,20240318,000000,89.1238,89.1238,88.4239,88.4239,485,0
+PYZ.US,D,20240319,000000,88.79,88.84,88.66,88.67,2743,0
+PYZ.US,D,20240320,000000,89.03,90.22,89.03,90.22,1839,0
+PYZ.US,D,20240321,000000,90.51,91.19,90.51,91.01,953,0
+PYZ.US,D,20240322,000000,90.65,90.7581,90.5,90.52,2262,0
+PYZ.US,D,20240325,000000,90.4,91.0556,90.4,90.61,917,0
+PYZ.US,D,20240326,000000,90.605,90.605,90.605,90.605,504,0
+PYZ.US,D,20240327,000000,91.6164,92.56,91.6164,92.56,1066,0
+PYZ.US,D,20240328,000000,92.81,92.9,92.7911,92.9,684,0
+PYZ.US,D,20240401,000000,92.9,93,92.75,92.75,3250,0
+PYZ.US,D,20240402,000000,92.34,92.34,91.83,92.22,3685,0
+PYZ.US,D,20240403,000000,92.09,93.2063,92.09,93.2063,727,0
+PYZ.US,D,20240404,000000,93.83,93.83,92.1,92.1,6130,0
+PYZ.US,D,20240405,000000,92.2,92.5432,92.2,92.5351,2064,0
+PYZ.US,D,20240408,000000,92.78,92.94,92.4006,92.47,769,0
+PYZ.US,D,20240409,000000,93.2315,93.2315,91.96,92.85,851,0
+PYZ.US,D,20240410,000000,90.98,91.83,90.98,91.13,911,0
+PYZ.US,D,20240411,000000,90.6983,91.3301,90.6983,91.22,710,0
+PYZ.US,D,20240412,000000,91.02,91.02,89.121,89.4,8391,0
+PYZ.US,D,20240415,000000,90.3428,90.6209,89.0683,89.0783,9627,0
+PYZ.US,D,20240416,000000,88.62,88.62,88.09,88.37,1711,0
+PYZ.US,D,20240417,000000,88.4647,88.4647,88.02,88.02,591,0
+PYZ.US,D,20240418,000000,88.86,88.86,88.02,88.02,492,0
+PYZ.US,D,20240419,000000,88.477,88.477,87.7652,88,1130,0
+PYZ.US,D,20240422,000000,88.9,88.9,88.49,88.49,7246,0
+PYZ.US,D,20240423,000000,88.27,88.27,88.27,88.27,157,0
+PYZ.US,D,20240424,000000,88.06,88.06,87.3,87.861,4894,0
+PYZ.US,D,20240425,000000,87.14,87.4,86.52,87.36,1590,0
+PYZ.US,D,20240426,000000,88.15,88.15,88.15,88.15,198,0
+PYZ.US,D,20240429,000000,88.54,88.99,88.54,88.99,536,0
+PYZ.US,D,20240430,000000,88.36,88.36,87.49,87.49,704,0
+PYZ.US,D,20240501,000000,87.51,88.3,87.21,87.6056,3677,0
+PYZ.US,D,20240502,000000,87.79,88.68,87.525,88.68,3059,0
+PYZ.US,D,20240503,000000,89.49,89.49,89.4,89.4,214,0
+PYZ.US,D,20240506,000000,89.77,89.9502,89.77,89.9502,537,0
+PYZ.US,D,20240507,000000,90.07,91.23,90.07,90.98,1918,0
+PYZ.US,D,20240508,000000,90.97,91.12,90.825,91.03,2112,0
+PYZ.US,D,20240509,000000,91.63,91.9555,91.63,91.9555,1161,0
+PYZ.US,D,20240510,000000,91.655,91.7107,91.655,91.7107,446,0
+PYZ.US,D,20240513,000000,92.2865,92.2865,91.7363,91.7363,7830,0
+PYZ.US,D,20240514,000000,92.31,92.31,92.31,92.31,356,0
+PYZ.US,D,20240515,000000,92.8947,92.8947,92.5691,92.7252,6585,0
+PYZ.US,D,20240516,000000,92.6781,92.6781,92.4156,92.4156,395,0
+PYZ.US,D,20240517,000000,92.7015,92.8367,92.6801,92.8367,2001,0
+PYZ.US,D,20240520,000000,93.2759,93.5701,93.19,93.3082,4793,0
+PYZ.US,D,20240521,000000,93.1575,93.2642,92.9451,93.2642,2799,0
+PYZ.US,D,20240522,000000,92.69,92.69,91.68,91.8904,5502,0
+PYZ.US,D,20240523,000000,91.52,91.52,91.14,91.31,686,0
+PYZ.US,D,20240524,000000,92.22,92.22,92.22,92.22,278,0
+PYZ.US,D,20240528,000000,92.64,92.64,91.83,92.08,2373,0
+PYZ.US,D,20240529,000000,90.8154,90.9299,90.43,90.43,803,0
+PYZ.US,D,20240530,000000,91.465,91.465,91.4292,91.4292,954,0
+PYZ.US,D,20240531,000000,91.93,92.2542,91.38,92.2542,547,0
+PYZ.US,D,20240603,000000,92.21,92.21,90.8236,91.223,2233,0
+PYZ.US,D,20240604,000000,89.345,89.44,89.2034,89.2034,589,0
+PYZ.US,D,20240605,000000,90.1029,90.1029,90.1029,90.1029,141,0
+PYZ.US,D,20240606,000000,90,90.1278,90,90.1278,559,0
+PYZ.US,D,20240607,000000,89.11,89.3,89.11,89.1763,735,0
+PYZ.US,D,20240610,000000,88.79,88.8435,88.79,88.8435,480,0
+PYZ.US,D,20240611,000000,88.6359,88.6359,88.6359,88.6359,157,0
+PYZ.US,D,20240612,000000,89.98,89.98,89.4809,89.4809,2521,0
+PYZ.US,D,20240613,000000,89.15,89.15,88.388,88.99,635,0
+PYZ.US,D,20240614,000000,86.9451,87.46,86.89,87.42,5430,0
+PYZ.US,D,20240617,000000,86.9859,88.4072,86.9859,88.4072,458,0
+PYZ.US,D,20240618,000000,88.4122,88.4122,88.4122,88.4122,240,0
+PYZ.US,D,20240620,000000,88.6,88.6,87.9607,87.9607,4492,0
+PYZ.US,D,20240621,000000,87.7245,88.0772,87.63,88.0772,1215,0
+PYZ.US,D,20240624,000000,88.48,88.5527,88.2233,88.2233,11764,0
+PYZ.US,D,20240625,000000,86.99,87.0236,86.99,87.0236,346,0
+PYZ.US,D,20240626,000000,87.1359,87.44,87.1359,87.44,399,0
+PYZ.US,D,20240627,000000,87.48,87.48,87.2,87.2,637,0
+PYZ.US,D,20240628,000000,87.37,87.8899,87.19,87.4251,1368,0
+PYZ.US,D,20240701,000000,87.84,87.84,86.07,86.17,1418,0
+PYZ.US,D,20240702,000000,86.5,86.7289,86.185,86.7289,973,0
+PYZ.US,D,20240703,000000,87.12,88,87.12,87.7706,879,0
+PYZ.US,D,20240705,000000,86.9614,87.1921,86.88,87.1921,901,0
+PYZ.US,D,20240708,000000,87.42,87.42,87.42,87.42,820,0
+PYZ.US,D,20240709,000000,86.72,87.1042,86.4299,86.4299,5545,0
+PYZ.US,D,20240710,000000,87.11,87.4213,86.87,87.4213,1481,0
+PYZ.US,D,20240711,000000,88.6451,89.63,88.53,89.609,2693,0
+PYZ.US,D,20240712,000000,90.08,90.63,90.08,90.2728,818,0
+PYZ.US,D,20240715,000000,91.37,91.37,90.95,90.95,487,0
+PYZ.US,D,20240716,000000,92.3991,93.36,90.97,93.36,2116,0
+PYZ.US,D,20240717,000000,93.09,93.09,92.49,92.49,1914,0
+PYZ.US,D,20240718,000000,91.8383,91.8383,91.13,91.13,501,0
+PYZ.US,D,20240719,000000,90.69,90.69,90.05,90.096,1541,0
+PYZ.US,D,20240722,000000,90.87,90.87,90.8268,90.8268,409,0
+PYZ.US,D,20240723,000000,90.59,91.2257,90.58,91.2257,1259,0
+PYZ.US,D,20240724,000000,90.05,90.05,89.5723,89.5723,466,0
+PYZ.US,D,20240725,000000,89.27,91.58,89.27,90.7816,605,0
+PYZ.US,D,20240726,000000,91.7,91.8721,91.27,91.8721,923,0
+PYZ.US,D,20240729,000000,91.42,91.6249,91.2225,91.6249,787,0
+PYZ.US,D,20240730,000000,92.17,92.17,91.48,91.48,3272,0
+PYZ.US,D,20240731,000000,92.71,94.28,92.6,93.25,1426,0
+PYZ.US,D,20240801,000000,93.09,93.09,90.54,91.08,2054,0
+PYZ.US,D,20240802,000000,89.41,89.41,86.91,87.73,2509,0
+PYZ.US,D,20240805,000000,83.6,85.61,83.52,85.1697,3915,0
+PYZ.US,D,20240806,000000,85.6,87.33,85.53,86.6824,3319,0
+PYZ.US,D,20240807,000000,87.86,87.86,84.82,84.84,3346,0
+PYZ.US,D,20240808,000000,86.4186,86.73,86.2,86.5311,1950,0
+PYZ.US,D,20240809,000000,86.86,86.86,86.4392,86.54,617,0
+PYZ.US,D,20240812,000000,86.17,86.2061,86.17,86.2061,720,0
+PYZ.US,D,20240813,000000,87.12,87.12,87.12,87.12,405,0
+PYZ.US,D,20240814,000000,86.9235,86.9235,86.9235,86.9235,224,0
+PYZ.US,D,20240815,000000,88.24,88.82,88.24,88.56,763,0
+PYZ.US,D,20240816,000000,88.635,88.635,88.635,88.635,318,0
+PYZ.US,D,20240819,000000,89.1783,89.1915,89.1,89.12,820,0
+PYZ.US,D,20240820,000000,88.76,88.77,88.65,88.77,888,0
+PYZ.US,D,20240821,000000,89.47,89.988,89.47,89.988,1047,0
+PYZ.US,D,20240822,000000,89.08,89.08,89.08,89.08,118,0
+PYZ.US,D,20240823,000000,90.0114,91.3144,90.0114,91.3144,919,0
+PYZ.US,D,20240826,000000,91.68,91.7,91.68,91.7,372,0
+PYZ.US,D,20240827,000000,91.11,91.26,91.11,91.1513,3799,0
+PYZ.US,D,20240828,000000,90.4345,90.4345,90.01,90.01,1077,0
+PYZ.US,D,20240829,000000,90.36,91.13,90.36,90.7571,1186,0
+PYZ.US,D,20240830,000000,91.4034,91.4034,91.4034,91.4034,99,0
+PYZ.US,D,20240903,000000,88.93,88.93,87.5,87.76,776,0
+PYZ.US,D,20240904,000000,87.91,88.04,87.4503,87.4503,578,0
+PYZ.US,D,20240905,000000,87.58,87.58,86.7622,86.7622,1173,0
+PYZ.US,D,20240906,000000,86.79,86.79,85.1401,85.241,2173,0
+PYZ.US,D,20240909,000000,85.86,86.43,85.85,85.99,1538,0
+PYZ.US,D,20240910,000000,86.13,86.13,85.22,85.6809,1982,0
+PYZ.US,D,20240911,000000,85.7,86.84,84.49,86.84,1742,0
+PYZ.US,D,20240912,000000,87.68,88.67,87.33,88.67,1710,0
+PYZ.US,D,20240913,000000,90.12,90.4109,90.12,90.4109,1251,0
+PYZ.US,D,20240916,000000,90.56,90.95,90.56,90.9432,504,0
+PYZ.US,D,20240917,000000,91.86,91.86,91.3,91.36,1408,0
+PYZ.US,D,20240918,000000,91.61,92.96,91.0438,91.12,4519,0
+PYZ.US,D,20240919,000000,93.23,93.6102,93.04,93.4866,1616,0
+PYZ.US,D,20240920,000000,93.41,93.41,92.6,92.7974,3031,0
+PYZ.US,D,20240923,000000,92.76,93.2253,92.76,93.2253,932,0
+PYZ.US,D,20240924,000000,94.99,95.56,94.97,95.46,4426,0
+PYZ.US,D,20240925,000000,95.21,95.21,94.53,94.53,620,0
+PYZ.US,D,20240926,000000,96,96.61,96,96.31,36275,0
+PYZ.US,D,20240927,000000,96.64,97.08,95.59,96.04,3466,0
+PYZ.US,D,20240930,000000,95.7,95.84,95.19,95.84,2451,0
+PYZ.US,D,20241001,000000,96.19,96.19,94.9006,95.18,10128,0
+PYZ.US,D,20241002,000000,95.6832,95.6832,95.1465,95.1465,713,0
+PYZ.US,D,20241003,000000,94.62,94.62,93.87,93.9564,3141,0
+PYZ.US,D,20241004,000000,94.69,94.93,94.52,94.59,2219,0
+PYZ.US,D,20241007,000000,94.24,94.4232,94.01,94.4232,6297,0
+PYZ.US,D,20241008,000000,93.28,94,93.22,93.88,2449,0
+PYZ.US,D,20241009,000000,93.8554,94.59318,93.72,94.4027,1150,0
+PYZ.US,D,20241010,000000,94.26,94.62,94.26,94.62,777,0
+PYZ.US,D,20241011,000000,95.6482,95.72,95.4982,95.72,1309,0
+PYZ.US,D,20241014,000000,95.5442,95.81,95.4367,95.81,919,0
+PYZ.US,D,20241015,000000,96.47,96.47,95.8717,95.8717,1231,0
+PYZ.US,D,20241016,000000,96.35,97.35,96.35,96.9959,2428,0
+PYZ.US,D,20241017,000000,96.83,97.0875,96.83,97.0808,907,0
+PYZ.US,D,20241018,000000,97.48,97.6059,97.28,97.54,937,0
+PYZ.US,D,20241021,000000,97.88,97.88,96.81,96.95,972,0
+PYZ.US,D,20241022,000000,95.95,96.3075,95.95,95.99,2172,0
+PYZ.US,D,20241023,000000,95.41,95.51,95.2,95.41,1448,0
+PYZ.US,D,20241024,000000,95.35,95.81,95.3,95.7941,1774,0
+PYZ.US,D,20241025,000000,95.37,95.3875,95.07,95.1,1475,0
+PYZ.US,D,20241028,000000,95.83,96.16,95.65,96.16,1062,0
+PYZ.US,D,20241029,000000,95.9,95.9,95.32,95.48,986,0
+PYZ.US,D,20241030,000000,94.6947,94.6947,94.6947,94.6947,263,0
+PYZ.US,D,20241031,000000,94.22,94.22,93.02,93.02,1417,0
+PYZ.US,D,20241101,000000,93.84,93.84,93.29,93.29,727,0
+PYZ.US,D,20241104,000000,93.17,93.75,93.17,93.24,1700,0
+PYZ.US,D,20241105,000000,94.76,95,94.76,95,272,0
+PYZ.US,D,20241106,000000,97.08,98.1,97.08,98.1,1105,0
+PYZ.US,D,20241107,000000,97.81,98.19,97.81,98.11,784,0
+PYZ.US,D,20241108,000000,97.59,97.6,97.3,97.6,1245,0
+PYZ.US,D,20241111,000000,97.4,97.92,97.4,97.77,848,0
+PYZ.US,D,20241112,000000,96.94,96.94,95.9236,95.94,1741,0
+PYZ.US,D,20241114,000000,95.157,95.157,94.45,94.52,1457,0
+PYZ.US,D,20241115,000000,94.844,94.9863,94.67,94.67,1090,0
+PYZ.US,D,20241118,000000,95.7275,95.85,95.7275,95.85,351,0
+PYZ.US,D,20241119,000000,94.85,95.8236,94.85,95.8236,1005,0
+PYZ.US,D,20241120,000000,95.75,95.955,95.71,95.955,567,0
+PYZ.US,D,20241121,000000,96.07,97.0425,96.03,97.0425,1230,0
+PYZ.US,D,20241122,000000,97.37,98.3211,97.37,98.2799,1128,0
+PYZ.US,D,20241125,000000,99.39,99.71,99.39,99.5618,866,0
+PYZ.US,D,20241126,000000,98.8,98.9368,98.8,98.9368,837,0
+PYZ.US,D,20241127,000000,99.92,99.92,98.41,98.4507,1338,0
+PYZ.US,D,20241129,000000,98.7363,98.88,98.7363,98.88,472,0
+PYZ.US,D,20241202,000000,98.8123,98.9682,98.8123,98.9682,807,0
+PYZ.US,D,20241203,000000,99.34,99.34,99.14,99.16,690,0
+PYZ.US,D,20241204,000000,97.9109,98.02,97.9,98.02,816,0
+PYZ.US,D,20241205,000000,97.84,97.84,97.01,97.01,1515,0
+PYZ.US,D,20241206,000000,96.28,96.5712,96.27,96.5712,1427,0
+PYZ.US,D,20241209,000000,97.95,97.95,96.6,96.6,2606,0
+PYZ.US,D,20241210,000000,95.53,96.2315,95.52,95.61,1594,0
+PYZ.US,D,20241211,000000,95.9274,95.9329,95.6,95.6,796,0
+PYZ.US,D,20241213,000000,93.64,93.64,93.28,93.2966,1286,0
+PYZ.US,D,20241216,000000,93.24,93.24,92.4409,92.4409,576,0
+PYZ.US,D,20241217,000000,91.91,92.24,91.4,91.4,4199,0
+PYZ.US,D,20241218,000000,91.5,91.5,87.645,87.74,3029,0
+PYZ.US,D,20241219,000000,88.49,88.49,87.2247,87.2247,1354,0
+PYZ.US,D,20241220,000000,87.48,88.38,87.48,87.8583,1837,0
+PYZ.US,D,20241223,000000,87.33,87.9,86.94,87.77,2257,0
+PYZ.US,D,20241224,000000,88.01,88.3477,88.01,88.3,1403,0
+PYZ.US,D,20241226,000000,88.38,88.63,88.38,88.63,612,0
+PYZ.US,D,20241227,000000,88.6763,88.6763,87.2684,87.4599,1880,0
+PYZ.US,D,20241230,000000,86.01,86.425,86,86.425,1183,0
+PYZ.US,D,20241231,000000,86.85,86.97,86.6554,86.7654,1238,0
+PYZ.US,D,20250102,000000,87.17,87.6757,86.51,86.51,4299,0
+PYZ.US,D,20250103,000000,86.63,87.07,86.42,86.9806,1667,0
+PYZ.US,D,20250106,000000,88.68,88.8175,88.1064,88.1064,1681,0
+PYZ.US,D,20250107,000000,87.88,87.88,87.5851,87.5851,507,0
+PYZ.US,D,20250108,000000,87.115,87.4246,87.115,87.4246,1146,0
+PYZ.US,D,20250110,000000,86.92,86.92,86.75,86.89,1046,0
+PYZ.US,D,20250113,000000,85.99,88.73,85.99,88.73,1545,0
+PYZ.US,D,20250114,000000,89.68,89.92,89.11,89.88,988,0
+PYZ.US,D,20250115,000000,91.03,91.29,90.66,91.15,1552,0
+PYZ.US,D,20250116,000000,91.34,91.6743,91.11,91.6743,1032,0
+PYZ.US,D,20250117,000000,92.19,92.8545,92.19,92.23,2772,0
+PYZ.US,D,20250121,000000,92.74,93.41,92.74,93.06,1383,0
+PYZ.US,D,20250122,000000,92.85,92.9699,92.29,92.38,1038,0
+PYZ.US,D,20250123,000000,92.64,92.89,92.53,92.89,1985,0
+PYZ.US,D,20250124,000000,92.86,92.86,91.92,92.1859,3596,0
+PYZ.US,D,20250127,000000,90.85,90.85,90.585,90.75,1262,0
+PYZ.US,D,20250128,000000,91.0769,91.19,90.8614,91.19,1204,0
+PYZ.US,D,20250129,000000,91.6744,91.7264,91.33,91.56,2120,0
+PYZ.US,D,20250130,000000,91.69,91.6962,90.9,91.45,1598,0
+PYZ.US,D,20250131,000000,91.95,91.95,91.02,91.08,1211,0
+PYZ.US,D,20250203,000000,90.23,90.86,90.06,90.4111,3017,0
+PYZ.US,D,20250204,000000,90.72,91.59,90.72,91.59,761,0
+PYZ.US,D,20250205,000000,91.8,91.87,91.344,91.43,795,0
+PYZ.US,D,20250206,000000,91.44,91.44,91.1623,91.1623,554,0
+PYZ.US,D,20250207,000000,91.57,91.57,90.2,90.34,3965,0
+PYZ.US,D,20250210,000000,91.69,91.71,91.61,91.71,1087,0
+PYZ.US,D,20250211,000000,91.6935,91.7788,91.6935,91.73,1069,0
+PYZ.US,D,20250212,000000,90.57,91.37,90.57,90.7778,4229,0
+PYZ.US,D,20250213,000000,91.855,91.9178,91.85,91.9178,474,0
+PYZ.US,D,20250214,000000,91.77,91.91,91.4134,91.4134,2155,0
+PYZ.US,D,20250218,000000,91.71,93.1534,91.31,93.1534,1278,0
+PYZ.US,D,20250219,000000,92.07,92.07,91.9612,92.0066,1019,0
+PYZ.US,D,20250220,000000,91.94,91.94,91.5,91.71,880,0
+PYZ.US,D,20250221,000000,91.93,91.93,88.83,88.89,2414,0
+PYZ.US,D,20250224,000000,89.5,89.5,89.39,89.39,647,0
+PYZ.US,D,20250225,000000,89.77,89.77,88.7019,89.41,2158,0
+PYZ.US,D,20250226,000000,90,90.1568,89.2,89.2,1406,0
+PYZ.US,D,20250227,000000,89.41,89.41,88.5,88.59,1415,0
+PYZ.US,D,20250228,000000,88.04,89.5553,88.04,89.5553,3027,0
+PYZ.US,D,20250303,000000,89.76,89.76,86.85,87.19,3912,0
+PYZ.US,D,20250304,000000,85.39,87.15,84.88,85.88,1495,0
+PYZ.US,D,20250305,000000,86.66,88.2,86.66,88.2,6909,0
+PYZ.US,D,20250306,000000,87.73,87.73,86.64,87.1026,4970,0
+PYZ.US,D,20250307,000000,87.3,87.45,86.38,87.15,2782,0
+PYZ.US,D,20250310,000000,85.86,86.24,84.14,84.66,13893,0
+PYZ.US,D,20250311,000000,85.05,86.29,84.6301,85.31,12204,0
+PYZ.US,D,20250312,000000,85.95,86.12,85.1,85.1,5360,0
+PYZ.US,D,20250313,000000,85.62,85.62,84.49,84.6275,5329,0
+PYZ.US,D,20250314,000000,85.57,86.5289,85.47,86.5289,4156,0
+PYZ.US,D,20250317,000000,87.02,87.65,86.87,87.4866,2241,0
+PYZ.US,D,20250318,000000,87.39,87.43,86.87,87.31,2678,0
+PYZ.US,D,20250319,000000,87.23,87.86,86.85,87.86,3611,0
+PYZ.US,D,20250320,000000,87.85,87.85,86.97,86.97,1665,0
+PYZ.US,D,20250321,000000,85.99,85.99,84.94,85.67,3798,0
+PYZ.US,D,20250324,000000,86.8,87.04,86.4301,87.04,992,0
+PYZ.US,D,20250325,000000,87.5979,87.5979,87.04,87.04,641,0
+PYZ.US,D,20250326,000000,86.93,87,86.581,87,2179,0
+PYZ.US,D,20250327,000000,86.17,86.6003,86.17,86.6003,833,0
+PYZ.US,D,20250328,000000,86.0403,86.0403,84.71,84.71,1569,0
+PYZ.US,D,20250331,000000,83.36,84.765,83.36,84.765,2828,0
+PYZ.US,D,20250401,000000,84.28,85,84.03,84.88,6137,0
+PYZ.US,D,20250402,000000,84.55,85.93,84.13,85.93,3481,0
+PYZ.US,D,20250403,000000,82.19,82.81,80.85,80.92,5614,0
+PYZ.US,D,20250404,000000,78.06,78.06,74.47,75.66,25230,0
+PYZ.US,D,20250407,000000,73.2,78.14,71.96,74.94,66705,0
+PYZ.US,D,20250408,000000,77.11,77.11,71.72,72.53,39472,0
+PYZ.US,D,20250409,000000,72.61,79.63,72.27,79.29,60604,0
+PYZ.US,D,20250410,000000,77.17,77.61,75.11,76.77,45382,0
+PYZ.US,D,20250411,000000,77.38,78.99,76.644,78.87,4171,0
+PYZ.US,D,20250414,000000,79.73,80.22,79.3,80.18,2384,0
+PYZ.US,D,20250415,000000,80.36,80.36,79.5143,79.56,3024,0
+PYZ.US,D,20250416,000000,79.78,80.1981,79.26,79.4,1683,0
+PYZ.US,D,20250417,000000,79.935,79.94,79.67,79.67,584,0
+PYZ.US,D,20250421,000000,78.8,78.8,78.1362,78.26,472,0
+PYZ.US,D,20250422,000000,79.09,80,79.09,80,1418,0
+PYZ.US,D,20250423,000000,82.1,82.85,80.8,80.96,3825,0
+PYZ.US,D,20250424,000000,81.14,83.23,81.14,83.23,1106,0
+PYZ.US,D,20250425,000000,82.31,82.48,81.935,82.48,1624,0
+PYZ.US,D,20250428,000000,82.99,82.99,82.169,82.82,1522,0
+PYZ.US,D,20250429,000000,82.32,82.9287,82.32,82.9287,699,0
+PYZ.US,D,20250430,000000,81.19,82.75,81.02,82.75,1394,0
+PYZ.US,D,20250501,000000,82.08,83.34,82.08,82.84,7096,0
+PYZ.US,D,20250502,000000,83.41,84.34,83.41,84.11,1341,0
+PYZ.US,D,20250505,000000,84.1504,84.1504,83.78,83.8,436,0
+PYZ.US,D,20250506,000000,83.78,84.09,83.7219,84.09,648,0
+PYZ.US,D,20250507,000000,83.91,84.15,83.68,83.68,779,0
+PYZ.US,D,20250508,000000,85.56,85.56,85,85,976,0
+PYZ.US,D,20250509,000000,84.59,85.3139,84.59,85.3139,319,0
+PYZ.US,D,20250512,000000,87.9299,87.9299,87.3,87.3991,694,0
+PYZ.US,D,20250513,000000,87.29,87.6483,87.29,87.6483,658,0
+PYZ.US,D,20250514,000000,87.01,87.02,87.01,87.02,282,0
+PYZ.US,D,20250515,000000,87.5546,87.5546,87.4547,87.4547,230,0
+PYZ.US,D,20250516,000000,88.17,88.22,88.17,88.22,432,0
+PYZ.US,D,20250519,000000,87.22,88.44,87.22,88.41,1086,0
+PYZ.US,D,20250520,000000,88.4,88.78,88.3,88.78,544,0
+PYZ.US,D,20250521,000000,88.335,88.335,87.25,87.25,789,0
+PYZ.US,D,20250522,000000,87.27,87.32,86.9466,86.9466,2440,0
+PYZ.US,D,20250523,000000,87.11,87.28,86.96,87.28,635,0
+PYZ.US,D,20250527,000000,88.79,89.228,88.79,89.228,1430,0
+PYZ.US,D,20250528,000000,89.06,89.06,88.35,88.35,1341,0
+PYZ.US,D,20250529,000000,88.01,88.14,88.01,88.14,396,0
+PYZ.US,D,20250530,000000,87.74,87.88,87.74,87.88,342,0
+PYZ.US,D,20250602,000000,89.1955,89.27,89.1955,89.22,1400,0
+PYZ.US,D,20250603,000000,90.4325,90.84,90.4325,90.84,3741,0
+PYZ.US,D,20250604,000000,91.01,91.2552,91.01,91.2,654,0
+PYZ.US,D,20250605,000000,91.76,91.76,91.37,91.37,656,0
+PYZ.US,D,20250610,000000,92.92,92.92,92.3195,92.3195,509,0
+PYZ.US,D,20250612,000000,91.98,91.98,91.8881,91.8881,483,0
+PYZ.US,D,20250613,000000,91.6948,91.6948,91.3366,91.3366,561,0
+PYZ.US,D,20250616,000000,91.85,92.4281,91.85,92.37,685,0
+PYZ.US,D,20250617,000000,92.15,92.15,91.8201,91.8917,1523,0
+PYZ.US,D,20250618,000000,92.04,92.19,91.71,91.71,1154,0
+PYZ.US,D,20250620,000000,91.39,91.39,91.25,91.25,470,0
+PYZ.US,D,20250623,000000,92.11,92.1378,92.11,92.1378,270,0
+PYZ.US,D,20250624,000000,92.41,92.41,92.2464,92.2464,356,0
+PYZ.US,D,20250625,000000,92.42,92.42,91.82,91.82,320,0
+PYZ.US,D,20250626,000000,92.9414,93.1574,92.9363,93.1574,585,0
+PYZ.US,D,20250627,000000,93.01,93.01,92.52,92.8,532,0
+PYZ.US,D,20250701,000000,92.9896,94.15,92.9896,94.15,666,0
+PYZ.US,D,20250702,000000,95.5573,95.9,95.5573,95.82,1048,0
+PYZ.US,D,20250703,000000,96.12,96.2448,96.12,96.2448,261,0
+PYZ.US,D,20250707,000000,94.89,95.35,94.89,95.33,748,0
+PYZ.US,D,20250708,000000,95.55,95.55,95.4,95.4,177,0
+PYZ.US,D,20250709,000000,95.89,95.89,94.98,95.6,1240,0
+PYZ.US,D,20250710,000000,98.05,98.46,98.05,98.46,557,0
+PYZ.US,D,20250711,000000,98.36,98.36,97.97,98.2145,609,0
+PYZ.US,D,20250715,000000,99.04,99.04,97.84,97.84,758,0
+PYZ.US,D,20250716,000000,97.28,98.3294,97.28,98.3294,588,0
+PYZ.US,D,20250717,000000,99.8037,99.8429,99.72,99.8429,1010,0
+PYZ.US,D,20250721,000000,100.268,100.268,99.8726,99.8726,257,0
+PYZ.US,D,20250723,000000,101.3237,101.5994,101.3237,101.5994,474,0
+PYZ.US,D,20250724,000000,101.07,101.07,100.3821,100.3821,442,0
+PYZ.US,D,20250725,000000,100.11,101.3692,100.11,101.3692,1154,0
+PYZ.US,D,20250728,000000,100.58,100.58,100.18,100.4764,1811,0
+PYZ.US,D,20250729,000000,98.81,99.224,98.81,99.224,458,0
+PYZ.US,D,20250730,000000,98.84,98.92,97.4909,97.4909,887,0
+PYZ.US,D,20250731,000000,96.55,96.55,95.4947,95.4947,531,0
+PYZ.US,D,20250801,000000,94.14,95.1412,94.14,94.8899,1032,0
+PYZ.US,D,20250804,000000,95.7,96.4884,95.7,96.4884,322,0
+PYZ.US,D,20250805,000000,96.76,98.3357,96.76,98.3357,655,0
+PYZ.US,D,20250806,000000,97.1909,97.5941,97.1909,97.5941,389,0
+PYZ.US,D,20250807,000000,99.14,99.14,98.9258,98.9258,1438,0
+PYZ.US,D,20250808,000000,100.11,100.11,99.5019,99.5019,1153,0
+PYZ.US,D,20250811,000000,99.35,99.61,99.0196,99.3772,704,0
+PYZ.US,D,20250812,000000,99.64,101.2651,99.64,101.2651,569,0
+PYZ.US,D,20250815,000000,102.1877,102.1877,101.4941,101.4941,374,0
+PYZ.US,D,20250819,000000,99.8441,99.8992,99.7701,99.8992,550,0
+PYZ.US,D,20250820,000000,99.96619,99.96619,99.7135,99.7135,325,0
+PYZ.US,D,20250821,000000,99.47,100.1888,99.47,100.1888,331,0
+PYZ.US,D,20250822,000000,102.9445,102.9445,100.78,102.7414,322,0
+PYZ.US,D,20250826,000000,103.64,103.64,103.2669,103.2669,331,0
+PYZ.US,D,20250827,000000,103.745,103.745,103.651,103.6955,823,0
+PYZ.US,D,20250828,000000,103.72,104.0522,103.72,104.0522,446,0
+PYZ.US,D,20250902,000000,103.15,103.15,103.1408,103.1408,539,0
+PYZ.US,D,20250903,000000,102.775,102.775,102.2669,102.2669,707,0
+PYZ.US,D,20250905,000000,103.55,103.684,103.55,103.684,318,0
+PYZ.US,D,20250908,000000,104.22,104.5664,104.22,104.5664,418,0
+PYZ.US,D,20250909,000000,104.56,104.56,103.15,103.3501,670,0
+PYZ.US,D,20250910,000000,103.64,103.9813,103.64,103.9813,493,0
+PYZ.US,D,20250912,000000,104.8322,104.9509,104.8322,104.9509,792,0
+PYZ.US,D,20250915,000000,106.4584,106.4584,106.3836,106.3836,701,0
+PYZ.US,D,20250916,000000,105.37,105.37,105.31,105.31,758,0
+PYZ.US,D,20250917,000000,106.03,106.4399,104.6763,104.6763,1619,0
+PYZ.US,D,20250918,000000,105.8,106.0975,105.58,106.0975,941,0
+PYZ.US,D,20250919,000000,106.18,106.4839,106.08,106.4839,1021,0
+PYZ.US,D,20250929,000000,107.27,107.27,105.5413,105.5413,247,0
+PYZ.US,D,20250930,000000,105.1985,105.8822,105.1985,105.8822,875,0
+PYZ.US,D,20251001,000000,105.86,105.86,105.48,105.7898,1054,0
+PYZ.US,D,20251002,000000,105.7285,107.39,105.7285,107.3609,755,0
+PYZ.US,D,20251003,000000,108.27,108.27,107.82,107.82,319,0
+PYZ.US,D,20251006,000000,108.7,109.71,108.5726,109.0015,664,0
+PYZ.US,D,20251007,000000,109.2387,109.2387,107.74,108.1917,921,0
+PYZ.US,D,20251008,000000,110.72,110.72,110.6411,110.6411,503,0
+PYZ.US,D,20251009,000000,108.33,108.658,108.33,108.658,1140,0
+PYZ.US,D,20251013,000000,111.1,113.14,111.08,112.8369,2652,0
+PYZ.US,D,20251014,000000,112.08,114.92,110.45,114.0282,2493,0
+PYZ.US,D,20251015,000000,115.06,115.06,112.8684,113.5682,1364,0
+PYZ.US,D,20251016,000000,111.141,111.6064,111.141,111.6064,638,0
+PYZ.US,D,20251017,000000,109.91,109.91,108.451,108.602,1115,0
+PYZ.US,D,20251020,000000,110.875,111.7566,110.875,111.7566,598,0
+PYZ.US,D,20251022,000000,105.66,105.889,105.4988,105.889,1089,0
+PYZ.US,D,20251023,000000,107.25,108.1888,107.25,108.1888,811,0
+PYZ.US,D,20251024,000000,108.76,108.76,108.752,108.7575,401,0
+PYZ.US,D,20251027,000000,108.2,108.2,106.81,107.0547,1707,0
+PYZ.US,D,20251028,000000,106.92,107.4663,106.92,107.4663,701,0
+PYZ.US,D,20251029,000000,108.25,108.25,106.2952,106.2952,1872,0
+PYZ.US,D,20251030,000000,105.99,106.2601,105.5956,105.5956,1214,0
+PYZ.US,D,20251031,000000,105.055,105.1061,104.7067,104.7067,515,0
+PYZ.US,D,20251103,000000,103.67,103.67,101.9429,102.0967,176624,0
+PYZ.US,D,20251104,000000,100.35,100.445,99.08,99.1049,2376,0
+PYZ.US,D,20251105,000000,99.8,100.45,99.47,100.2722,13787,0
+PYZ.US,D,20251106,000000,101.4,101.4,99.0691,99.0691,2888,0
+PYZ.US,D,20251107,000000,99.1,102.1476,99.1,102.1476,3211,0
+PYZ.US,D,20251110,000000,104.43,104.7899,103.121,104.1357,4658,0
+PYZ.US,D,20251111,000000,104.03,104.03,103.41,103.6304,833,0
+PYZ.US,D,20251112,000000,104.4,105.83,104.4,105.2819,2360,0
+PYZ.US,D,20251113,000000,105.3645,105.3645,103.1347,103.1347,1597,0
+PYZ.US,D,20251114,000000,101.98,102.85,101.98,102.5024,2274,0
+PYZ.US,D,20251117,000000,101.88,102.37,100.3984,100.3984,2598,0
+PYZ.US,D,20251118,000000,100.73,101.05,99.46,100.6079,1722,0
+PYZ.US,D,20251119,000000,101.28,101.42,100.96,101.2555,2434,0
+PYZ.US,D,20251120,000000,102.225,102.225,97.4211,97.4211,1902,0
+PYZ.US,D,20251121,000000,97.84,99.46,97.09,99.2816,1942,0
+PYZ.US,D,20251124,000000,100.01,101.6982,100.01,101.6982,1236,0
+PYZ.US,D,20251125,000000,101.78,103.87,101.78,103.7754,1696,0
+PYZ.US,D,20251126,000000,104.42,106.09,104.42,105.5339,8458,0
+PYZ.US,D,20251128,000000,106.56,107.1549,106.56,107.1549,814,0
+PYZ.US,D,20251201,000000,107.33,107.33,105.9887,105.9887,4329,0
+PYZ.US,D,20251202,000000,105.67,106.26,105.635,105.9278,1701,0
+PYZ.US,D,20251203,000000,106.24,107.14,106.24,106.9576,2050,0
+PYZ.US,D,20251204,000000,107.05,108.03,107.025,107.6865,2150,0
+PYZ.US,D,20251205,000000,108.08,108.285,107.3116,107.3116,3396,0
+PYZ.US,D,20251208,000000,107.8,107.8,105.7853,105.7853,2564,0
+PYZ.US,D,20251209,000000,107.361,107.361,106.9731,106.9731,727,0
+PYZ.US,D,20251210,000000,106.88,108.62,106.88,108.3751,3093,0
+PYZ.US,D,20251211,000000,108.13,112.96,108.13,112.7171,4248,0
+PYZ.US,D,20251212,000000,113.52,113.52,110.9575,110.9575,2305,0
+PYZ.US,D,20251215,000000,111.04,111.04,109.9051,109.9051,1455,0
+PYZ.US,D,20251216,000000,109.5,109.5314,109.14,109.5314,1462,0
+PYZ.US,D,20251217,000000,110.58,111.2,109.44,109.5069,3335,0
+PYZ.US,D,20251218,000000,111.0361,111.2,110.2,110.3959,2702,0
+PYZ.US,D,20251219,000000,112.285,112.39,112.0283,112.0283,1100,0
+PYZ.US,D,20251222,000000,113.66,114.11,113.47,113.6191,3734,0
+PYZ.US,D,20251223,000000,113.86,113.9097,113.86,113.9097,1072,0
+PYZ.US,D,20251224,000000,113.11,113.9366,113.11,113.9366,1174,0
+PYZ.US,D,20251226,000000,114.67,114.67,114.165,114.165,595,0
+PYZ.US,D,20251229,000000,111.56,112.335,111.56,111.9006,1204,0
+PYZ.US,D,20251230,000000,111.98,111.98,111.2122,111.2122,901,0
+PYZ.US,D,20251231,000000,110.74,110.74,110,110.1562,1363,0
+PYZ.US,D,20260102,000000,111.1252,112.8091,111.1252,112.8091,1385,0
+PYZ.US,D,20260105,000000,115.72,116.09,115.6301,115.6301,41210,0
+PYZ.US,D,20260106,000000,117.182,119.08,117.182,119.0348,11848,0
+PYZ.US,D,20260107,000000,116.54,117.9,116.4458,117.6748,3732,0
+PYZ.US,D,20260108,000000,117.45,118.1955,117.285,118.1955,1895,0
+PYZ.US,D,20260109,000000,120.28,120.8813,120.16,120.8813,2188,0
+PYZ.US,D,20260112,000000,122.3404,123.1824,122.2901,123.1824,1366,0
+PYZ.US,D,20260113,000000,124.27,124.27,123.03,123.0865,2356,0
+PYZ.US,D,20260114,000000,124.29711,124.8787,124.29711,124.8053,976,0
+PYZ.US,D,20260115,000000,125.195,126.6,125.195,126.181,1106,0
+PYZ.US,D,20260116,000000,125.85,125.85,124.96,125.5803,1752,0
+PYZ.US,D,20260120,000000,125.83,126.325,125.217,126.008,9545,0
+PYZ.US,D,20260121,000000,128.31,128.35,127.68,128.3292,4546,0
+PYZ.US,D,20260122,000000,130.21,132.0886,130.21,130.8303,7039,0
+PYZ.US,D,20260123,000000,130.7133,131.1665,130.2001,131.1665,1919,0
+PYZ.US,D,20260126,000000,133.75,133.75,128.8016,128.8016,5144,0
+PYZ.US,D,20260127,000000,127.8775,129.3343,127.7201,129.3343,4000,0
+PYZ.US,D,20260128,000000,130.3,130.3,128.24,128.9096,3201,0
+PYZ.US,D,20260129,000000,126.7,127.43,124.75,127.43,2944,0
+PYZ.US,D,20260130,000000,122.775,122.775,120,121.0391,4667,0
+PYZ.US,D,20260202,000000,120.62,121.8454,120.62,121.8454,6121,0
+PYZ.US,D,20260203,000000,126,127.76,125.15,127.0537,4357,0
+PYZ.US,D,20260204,000000,128.54,128.785,125.23,127.1321,7072,0
+PYZ.US,D,20260205,000000,124.05,124.05,122.59,122.6829,1598,0
+PYZ.US,D,20260206,000000,126.8815,128.13,126.81,128.0737,4638,0
+PYZ.US,D,20260209,000000,127.89,130.6,127.8763,130.4483,15985,0
+PYZ.US,D,20260210,000000,130.01535,131.1349,129.93,130.4278,15201,0
+PYZ.US,D,20260211,000000,132.36,132.36,129.875,132.3475,6709,0
+PYZ.US,D,20260212,000000,132.1,132.105,126.9029,126.9029,1975,0
+PYZ.US,D,20260213,000000,126.5372,128.82,126.435,128.398,4985,0
+PYZ.US,D,20260217,000000,126.97,127.29,124.62,127.0153,2332,0
+PYZ.US,D,20260218,000000,129.41,130.68,129.4,130.3601,3553,0
diff --git a/daily/us/nasdaq etfs/qb.us.txt b/daily/us/nasdaq etfs/qb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fdce53dacf2591435f4ed6ae12ce3ad8f3f3401
--- /dev/null
+++ b/daily/us/nasdaq etfs/qb.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QB.US,D,20250630,000000,40.254,40.3266,40.14,40.3266,625,0
+QB.US,D,20250702,000000,40.2567,40.3,40.225,40.2428,11611,0
+QB.US,D,20250703,000000,40.36,40.519,40.2733,40.46,4145,0
+QB.US,D,20250707,000000,40.465,40.4699,40.4172,40.4172,943,0
+QB.US,D,20250709,000000,40.38,40.38,40.37,40.37,164,0
+QB.US,D,20250714,000000,40.36,40.36,40.26,40.31,793,0
+QB.US,D,20250715,000000,40.355,40.355,40.25,40.265,317,0
+QB.US,D,20250716,000000,40.24,40.3,40.24,40.295,252,0
+QB.US,D,20250717,000000,40.51,40.51,40.391,40.4321,567,0
+QB.US,D,20250718,000000,40.41,40.41,40.375,40.375,17539,0
+QB.US,D,20250721,000000,40.4006,40.4006,40.391,40.391,606,0
+QB.US,D,20250729,000000,40.36,40.36,40.3,40.3,299,0
+QB.US,D,20250730,000000,40.2765,40.2765,40.275,40.275,201,0
+QB.US,D,20250801,000000,39.8903,39.9774,39.83,39.9774,307,0
+QB.US,D,20250804,000000,40.17,40.275,40.17,40.275,140,0
+QB.US,D,20250807,000000,40.47,40.47,40.37,40.425,222,0
+QB.US,D,20250812,000000,40.58,40.81,40.58,40.81,17333,0
+QB.US,D,20250813,000000,40.817,40.817,40.77,40.81,5171,0
+QB.US,D,20250814,000000,40.72,40.72,40.62,40.695,16155,0
+QB.US,D,20250815,000000,40.61,40.63,40.6,40.63,2510,0
+QB.US,D,20250818,000000,40.71,40.71,40.52,40.5731,20146,0
+QB.US,D,20250819,000000,40.47,40.63,40.45,40.55,10670,0
+QB.US,D,20250820,000000,40.53,40.53,40.52,40.52,2030,0
+QB.US,D,20250821,000000,40.4,40.42,40.39,40.42,1502,0
+QB.US,D,20250822,000000,40.68,40.72,40.68,40.72,260,0
+QB.US,D,20250825,000000,40.74,40.849,40.74,40.785,5767,0
+QB.US,D,20250828,000000,40.77,40.77,40.69,40.7393,17637,0
+QB.US,D,20250903,000000,40.83,40.84,40.8022,40.8022,2447,0
+QB.US,D,20250904,000000,40.83,40.99,40.81,40.99,7900,0
+QB.US,D,20250905,000000,41.17,41.18,40.9717,40.9717,7510,0
+QB.US,D,20250910,000000,40.9585,40.9585,40.89,40.89,702,0
+QB.US,D,20250911,000000,41.02,41.0533,40.99,41.0533,4136,0
+QB.US,D,20250912,000000,41,41.02,40.96,41.0133,5182,0
+QB.US,D,20250915,000000,41.159,41.1733,41.102,41.1733,1231,0
+QB.US,D,20250924,000000,41.47,41.47,41.355,41.355,117,0
+QB.US,D,20250925,000000,41.35,41.35,41.31,41.31,14362,0
+QB.US,D,20250929,000000,41.45,41.45,41.2803,41.2803,205,0
+QB.US,D,20251001,000000,41.242,41.41,41.242,41.3619,6953,0
+QB.US,D,20251003,000000,41.27,41.36,41.2501,41.305,14855,0
+QB.US,D,20251007,000000,41.32,41.33,41.305,41.305,6921,0
+QB.US,D,20251008,000000,41.41,41.5757,41.41,41.5757,5901,0
+QB.US,D,20251009,000000,41.55,41.61,41.55,41.61,211,0
+QB.US,D,20251013,000000,41.03,41.24,41.03,41.2291,294,0
+QB.US,D,20251015,000000,41.437,41.437,41.26,41.26,409,0
+QB.US,D,20251020,000000,41.6506,41.6506,41.6116,41.6116,501,0
+QB.US,D,20251027,000000,42.3399,42.37,42.27,42.37,5478,0
+QB.US,D,20251028,000000,42.39,42.5571,42.35,42.5571,552,0
+QB.US,D,20251110,000000,42.22,42.26,42.21,42.26,13300,0
+QB.US,D,20251111,000000,42.18,42.19,42.11,42.175,7900,0
+QB.US,D,20251112,000000,42.26,42.27,42.13,42.19,1721,0
+QB.US,D,20251120,000000,41.785,41.785,41.7787,41.7787,508,0
+QB.US,D,20251124,000000,42.13,42.43,42.13,42.43,558,0
+QB.US,D,20251125,000000,42.34,42.4834,42.34,42.4834,757,0
+QB.US,D,20251209,000000,42.29,42.54,42.29,42.54,364,0
+QB.US,D,20251210,000000,42.56,42.57,42.5234,42.5234,546,0
+QB.US,D,20251215,000000,42.19,42.2,42.12,42.12,500,0
+QB.US,D,20251222,000000,42.599,42.6,42.52,42.52,3251,0
+QB.US,D,20260106,000000,42.5,42.5793,42.421,42.5793,1309,0
+QB.US,D,20260113,000000,42.83,42.83,42.795,42.795,7385,0
+QB.US,D,20260115,000000,42.9134,42.919,42.6923,42.6923,823,0
+QB.US,D,20260120,000000,42.46,42.46,42.4167,42.4167,104,0
+QB.US,D,20260126,000000,42.77,42.77,42.755,42.755,7426,0
+QB.US,D,20260127,000000,42.831,42.89,42.83,42.84,3633,0
+QB.US,D,20260130,000000,42.6,42.65,42.6,42.65,107,0
diff --git a/daily/us/nasdaq etfs/qcln.us.txt b/daily/us/nasdaq etfs/qcln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd291cfc50b0079d147b2821b54b26a3d5bc6625
--- /dev/null
+++ b/daily/us/nasdaq etfs/qcln.us.txt	
@@ -0,0 +1,4781 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCLN.US,D,20070214,000000,18.4393,18.6261,18.4393,18.5692,5973.025619838,0
+QCLN.US,D,20070215,000000,18.5782,18.6261,18.5012,18.5692,35695.986498442,0
+QCLN.US,D,20070216,000000,18.5602,20.4989,18.5602,18.6541,139252.79256414,0
+QCLN.US,D,20070220,000000,18.7449,18.9117,18.5782,18.8748,79717.765999662,0
+QCLN.US,D,20070221,000000,18.8448,19.0506,18.8278,19.0226,52569.833933365,0
+QCLN.US,D,20070222,000000,19.2083,20.301,19.1994,19.497,94512.16753911,0
+QCLN.US,D,20070223,000000,19.564,19.6589,19.516,19.6109,71346.920004445,0
+QCLN.US,D,20070226,000000,19.7427,19.7787,19.573,19.6968,46589.800070258,0
+QCLN.US,D,20070227,000000,20.7936,20.7936,18.5312,18.6541,50761.707170136,0
+QCLN.US,D,20070228,000000,18.7259,18.7539,18.3444,18.6541,32830.616179305,0
+QCLN.US,D,20070301,000000,18.6441,18.6441,17.9719,18.5402,32446.163977155,0
+QCLN.US,D,20070302,000000,18.4942,18.4942,18.0278,18.0748,11652.706200016,0
+QCLN.US,D,20070305,000000,17.7001,18.0648,17.5792,17.5792,14414.955225348,0
+QCLN.US,D,20070306,000000,17.832,18.2405,17.832,18.1925,19791.278989768,0
+QCLN.US,D,20070307,000000,18.3354,18.4473,18.2595,18.3644,11951.057127725,0
+QCLN.US,D,20070308,000000,18.7169,18.7169,18.5012,18.5971,12881.151127194,0
+QCLN.US,D,20070309,000000,18.8927,18.9387,18.7449,18.8108,24377.673620087,0
+QCLN.US,D,20070312,000000,18.8278,19.0226,18.8188,18.9677,35529.791015221,0
+QCLN.US,D,20070313,000000,18.8828,18.9197,18.4673,18.4673,19174.553582156,0
+QCLN.US,D,20070314,000000,18.5782,18.5782,18.0937,18.3923,13277.617460659,0
+QCLN.US,D,20070315,000000,18.4293,18.5692,18.4293,18.5692,7777.1476726285,0
+QCLN.US,D,20070316,000000,18.4013,18.6441,18.2974,18.4013,4958.8327011495,0
+QCLN.US,D,20070319,000000,18.5782,18.5782,18.4293,18.4293,4283.0378145604,0
+QCLN.US,D,20070320,000000,18.5012,18.7169,18.5012,18.6979,7677.0299116524,0
+QCLN.US,D,20070321,000000,18.7918,19.1245,18.7829,19.0876,10040.8102483,0
+QCLN.US,D,20070322,000000,19.1904,19.3232,19.1445,19.2843,14717.310863496,0
+QCLN.US,D,20070323,000000,19.2932,19.3612,19.2543,19.3232,10422.258917619,0
+QCLN.US,D,20070326,000000,22.3497,22.3497,18.6351,19.2263,7381.6825167727,0
+QCLN.US,D,20070327,000000,19.3232,19.3981,17.7001,19.2173,47921.366291242,0
+QCLN.US,D,20070328,000000,19.0876,19.3132,18.8648,19.1805,6742.9312017448,0
+QCLN.US,D,20070329,000000,19.535,19.573,18.9197,19.1805,28310.29927123,0
+QCLN.US,D,20070330,000000,19.2363,19.2363,18.9477,19.0696,9331.9765005884,0
+QCLN.US,D,20070402,000000,19.1535,19.1705,18.8278,19.1705,9901.6465605428,0
+QCLN.US,D,20070403,000000,19.4441,19.506,19.1805,19.3312,6462.6014710115,0
+QCLN.US,D,20070404,000000,20.0264,22.3497,19.3232,19.6289,24563.892655503,0
+QCLN.US,D,20070405,000000,19.7148,19.7148,19.6109,19.6109,6742.9312017448,0
+QCLN.US,D,20070409,000000,19.7607,19.7607,19.4711,19.6489,17689.807186879,0
+QCLN.US,D,20070410,000000,19.6779,19.7427,19.6679,19.7148,9294.9329290272,0
+QCLN.US,D,20070411,000000,20.0364,20.0364,19.6019,19.6489,9527.2061344919,0
+QCLN.US,D,20070412,000000,19.3902,19.8995,19.3612,19.8896,12926.204119632,0
+QCLN.US,D,20070413,000000,20.0654,20.0654,19.7697,20.0024,34769.897209413,0
+QCLN.US,D,20070416,000000,20.1873,20.4229,20.1043,20.368,80172.300634494,0
+QCLN.US,D,20070417,000000,20.4229,20.4229,20.1693,20.2142,11656.710910455,0
+QCLN.US,D,20070418,000000,20.2622,20.4599,20.2242,20.348,9620.3156521998,0
+QCLN.US,D,20070419,000000,21.1761,21.1761,20.1413,20.1873,17081.091200143,0
+QCLN.US,D,20070420,000000,20.4409,20.4409,20.2522,20.2911,8101.5292181913,0
+QCLN.US,D,20070423,000000,20.385,20.5978,20.368,20.5798,10200.998665862,0
+QCLN.US,D,20070424,000000,20.7386,20.8025,20.5608,20.7386,40358.470627102,0
+QCLN.US,D,20070425,000000,20.9793,21.0342,20.8494,21.0062,20393.987910845,0
+QCLN.US,D,20070426,000000,21.1841,21.1841,20.9033,20.9883,16396.285715067,0
+QCLN.US,D,20070427,000000,21.8183,21.8183,20.5898,20.6627,16848.817994679,0
+QCLN.US,D,20070430,000000,20.7206,21.3708,20.1773,20.2432,34660.768849949,0
+QCLN.US,D,20070501,000000,20.2911,20.9493,19.6389,19.8136,34154.172979409,0
+QCLN.US,D,20070502,000000,19.9845,20.348,19.8696,20.311,17816.956743319,0
+QCLN.US,D,20070503,000000,20.376,20.5158,20.301,20.4789,7250.5282498939,0
+QCLN.US,D,20070504,000000,20.9123,20.9493,20.7766,20.8944,16322.198571944,0
+QCLN.US,D,20070507,000000,23.2586,23.2586,20.7766,20.7766,52054.227464338,0
+QCLN.US,D,20070508,000000,22.4406,22.4406,19.582,20.7206,42022.427814526,0
+QCLN.US,D,20070509,000000,20.7576,22.1249,19.8896,20.8854,65135.614113484,0
+QCLN.US,D,20070510,000000,21.5836,21.5836,20.4499,20.5228,44883.793423225,0
+QCLN.US,D,20070511,000000,20.6917,20.8025,20.4789,20.8025,56303.225240166,0
+QCLN.US,D,20070514,000000,20.7106,20.9593,20.6247,20.6817,15288.98327867,0
+QCLN.US,D,20070515,000000,20.7007,20.9223,20.2242,20.2242,12699.937979826,0
+QCLN.US,D,20070516,000000,20.1133,20.6247,20.1043,20.385,13622.022558417,0
+QCLN.US,D,20070517,000000,20.4409,20.6347,20.1972,20.339,12569.784890557,0
+QCLN.US,D,20070518,000000,20.1693,20.348,20.0954,20.2822,13872.316960858,0
+QCLN.US,D,20070521,000000,20.2522,20.7007,20.2522,20.5068,8217.6658209237,0
+QCLN.US,D,20070522,000000,20.6917,20.9303,20.5898,20.8494,17936.096878881,0
+QCLN.US,D,20070523,000000,21.0252,21.0252,20.6447,20.6447,16989.984037655,0
+QCLN.US,D,20070524,000000,20.6727,20.7666,20.0954,20.1503,21838.687201731,0
+QCLN.US,D,20070525,000000,20.33,20.4409,20.2911,20.4409,15415.1316575,0
+QCLN.US,D,20070529,000000,20.6447,20.6527,20.4789,20.5698,15028.677100132,0
+QCLN.US,D,20070530,000000,20.4409,20.7106,19.7887,20.7106,13427.794102124,0
+QCLN.US,D,20070531,000000,20.6627,20.8314,20.6627,20.7476,8187.6304926308,0
+QCLN.US,D,20070601,000000,20.9693,21.0432,20.9033,20.9593,6852.0595612088,0
+QCLN.US,D,20070604,000000,21.0342,21.1191,20.9403,21.1191,10080.85735269,0
+QCLN.US,D,20070605,000000,21.0812,21.0992,20.8574,21.0902,9783.5076025909,0
+QCLN.US,D,20070606,000000,21.1361,21.1461,20.7007,20.7936,20516.131579236,0
+QCLN.US,D,20070607,000000,20.5418,20.7576,20.1972,20.1972,11289.278727673,0
+QCLN.US,D,20070608,000000,20.0174,20.5158,20.0174,20.4889,6951.1761445752,0
+QCLN.US,D,20070611,000000,20.4889,20.6057,20.4409,20.4989,8643.1663050724,0
+QCLN.US,D,20070612,000000,20.2622,20.5418,20.1413,20.2622,20866.543742653,0
+QCLN.US,D,20070613,000000,20.385,20.6727,20.385,20.6727,10954.885406012,0
+QCLN.US,D,20070614,000000,20.7476,21.0342,20.6627,20.9983,6509.6568186703,0
+QCLN.US,D,20070615,000000,21.229,21.3069,21.1361,21.229,8645.1686602919,0
+QCLN.US,D,20070618,000000,21.3708,21.3898,21.1931,21.249,4270.0225056335,0
+QCLN.US,D,20070619,000000,21.5017,21.5017,20.9033,21.297,7714.0734832136,0
+QCLN.US,D,20070620,000000,21.5017,21.5017,21.0902,21.0902,27656.530292056,0
+QCLN.US,D,20070621,000000,21.0252,21.277,20.9123,21.277,5585.5698848603,0
+QCLN.US,D,20070622,000000,21.277,21.3898,21.21,21.3069,9053.6491250747,0
+QCLN.US,D,20070625,000000,21.1361,21.4637,21.1361,21.1561,5011.8951144669,0
+QCLN.US,D,20070626,000000,21.3708,21.3708,21.0532,21.3069,2844.3455893329,0
+QCLN.US,D,20070627,000000,21.229,21.7454,21.1281,21.7454,4177.9141655354,0
+QCLN.US,D,20070628,000000,22.023,22.023,21.7904,21.9381,8931.5054566837,0
+QCLN.US,D,20070629,000000,22.1149,22.1149,21.7904,21.8183,7065.310392088,0
+QCLN.US,D,20070702,000000,22.1249,26.0713,21.5836,22.7133,8438.926072681,0
+QCLN.US,D,20070703,000000,22.9091,22.9091,22.6383,22.7582,8984.5678700011,0
+QCLN.US,D,20070705,000000,23.8839,23.8839,22.5814,22.7053,15578.323607891,0
+QCLN.US,D,20070706,000000,22.8142,22.926,22.7222,22.8991,5750.764190471,0
+QCLN.US,D,20070709,000000,23.8379,23.8379,23.3425,23.808,29173.314370845,0
+QCLN.US,D,20070710,000000,24.6309,24.6409,23.3905,23.4954,32296.988513302,0
+QCLN.US,D,20070711,000000,23.4954,23.5392,23.2206,23.3725,13704.119122417,0
+QCLN.US,D,20070712,000000,23.6351,23.8669,23.5392,23.8569,15403.117526184,0
+QCLN.US,D,20070713,000000,24.0517,24.1056,23.798,24.0776,18476.732788152,0
+QCLN.US,D,20070716,000000,24.2584,24.2674,23.808,23.8759,20311.891346844,0
+QCLN.US,D,20070717,000000,23.8929,24.0337,23.6351,23.742,43712.415619803,0
+QCLN.US,D,20070718,000000,24.5401,25.1205,21.4187,23.4274,44748.634445907,0
+QCLN.US,D,20070719,000000,23.5952,23.7031,23.5054,23.6551,5770.7877426662,0
+QCLN.US,D,20070720,000000,24.0238,24.0238,22.9909,23.2786,31380.911000369,0
+QCLN.US,D,20070723,000000,23.1377,23.6152,23.0728,23.3325,13812.246304272,0
+QCLN.US,D,20070724,000000,23.1098,23.4574,22.7133,22.7662,23853.056552572,0
+QCLN.US,D,20070725,000000,23.2886,23.2886,22.5264,22.7662,57661.823256613,0
+QCLN.US,D,20070726,000000,23.0908,23.0908,21.9751,22.3427,65198.688302899,0
+QCLN.US,D,20070727,000000,21.8813,22.8042,21.8813,22.2748,27908.827049716,0
+QCLN.US,D,20070730,000000,22.0041,23.0198,22.0041,22.9091,10867.782953963,0
+QCLN.US,D,20070731,000000,23.736,23.8929,22.4985,22.4985,32538.272317254,0
+QCLN.US,D,20070801,000000,22.2278,22.6293,21.9471,22.4505,74954.162932416,0
+QCLN.US,D,20070802,000000,22.6293,22.8142,22.06,22.4156,22254.175909782,0
+QCLN.US,D,20070803,000000,22.6293,22.6293,21.7454,21.7454,29762.006805385,0
+QCLN.US,D,20070806,000000,22.023,22.023,21.1841,21.7254,25506.000786288,0
+QCLN.US,D,20070807,000000,21.6415,22.6094,21.5646,22.6094,45773.840318303,0
+QCLN.US,D,20070808,000000,22.5364,23.8479,22.5364,23.4185,81939.379115723,0
+QCLN.US,D,20070809,000000,22.3127,23.4574,22.3127,23.2107,76059.463013593,0
+QCLN.US,D,20070810,000000,22.6383,23.0198,22.3497,22.4406,26625.317354001,0
+QCLN.US,D,20070813,000000,22.8991,22.8991,22.1339,22.1709,62239.207288443,0
+QCLN.US,D,20070814,000000,21.9181,22.3967,21.5206,21.5646,110875.41439305,0
+QCLN.US,D,20070815,000000,20.8574,21.7254,20.8574,20.9033,144316.74891432,0
+QCLN.US,D,20070816,000000,20.385,20.7296,19.554,20.5798,51799.928351459,0
+QCLN.US,D,20070817,000000,21.229,21.5466,20.7206,21.0992,45530.554159131,0
+QCLN.US,D,20070820,000000,21.3539,21.5106,20.9493,21.4917,111533.18808267,0
+QCLN.US,D,20070821,000000,21.4917,21.6515,21.3539,21.6515,53375.781909223,0
+QCLN.US,D,20070822,000000,21.4187,22.023,21.4187,21.9471,39923.959544465,0
+QCLN.US,D,20070823,000000,22.1909,22.1909,21.4537,21.6036,60057.641276772,0
+QCLN.US,D,20070824,000000,21.5646,21.9751,21.4637,21.9751,77985.728734774,0
+QCLN.US,D,20070827,000000,21.8733,21.9181,21.4537,21.6615,54461.058438205,0
+QCLN.US,D,20070828,000000,21.9181,21.9181,20.9403,20.9403,21295.04775963,0
+QCLN.US,D,20070829,000000,21.1761,21.6036,21.1661,21.6036,9751.4699190785,0
+QCLN.US,D,20070830,000000,21.8993,22.06,21.6125,21.7994,15623.376600331,0
+QCLN.US,D,20070831,000000,22.3028,22.3127,21.9471,22.3127,17026.026431607,0
+QCLN.US,D,20070904,000000,22.5174,22.8142,22.1909,22.6473,15344.048047207,0
+QCLN.US,D,20070905,000000,22.3497,22.5424,21.8183,22.4406,18218.428964833,0
+QCLN.US,D,20070906,000000,22.5524,22.5814,22.3227,22.4406,14783.388585741,0
+QCLN.US,D,20070907,000000,22.3967,22.3967,21.7904,21.8383,19233.623061131,0
+QCLN.US,D,20070910,000000,22.3127,22.3127,21.4457,22.0041,10101.882082495,0
+QCLN.US,D,20070911,000000,22.2838,22.2838,21.8183,22.2089,14692.281423253,0
+QCLN.US,D,20070912,000000,22.5424,22.5424,21.9281,21.9381,8583.0956484867,0
+QCLN.US,D,20070913,000000,22.1149,22.1149,21.8733,21.9082,6830.033653794,0
+QCLN.US,D,20070914,000000,21.7534,22.014,21.7534,21.9381,13539.925994416,0
+QCLN.US,D,20070917,000000,21.9751,21.9751,21.6515,21.7075,8015.4279437518,0
+QCLN.US,D,20070918,000000,21.9181,22.4895,21.7354,22.4895,27320.134615176,0
+QCLN.US,D,20070919,000000,22.7662,22.944,22.6004,22.6963,17042.045273363,0
+QCLN.US,D,20070920,000000,22.8611,22.8791,22.6193,22.8142,7238.5141185768,0
+QCLN.US,D,20070921,000000,22.9091,23.1557,22.9091,23.1557,2840.3408788938,0
+QCLN.US,D,20070924,000000,23.3325,23.5672,23.0548,23.1377,21969.84146861,0
+QCLN.US,D,20070925,000000,22.981,23.3905,22.981,23.3905,3100.6470574319,0
+QCLN.US,D,20070926,000000,23.9119,23.9119,23.3995,23.5672,15105.767776083,0
+QCLN.US,D,20070927,000000,23.2396,23.728,22.8791,23.4474,11246.228090453,0
+QCLN.US,D,20070928,000000,23.5223,23.5392,23.2786,23.3056,7525.8520925784,0
+QCLN.US,D,20071001,000000,23.742,24.622,23.728,23.9308,16726.674326288,0
+QCLN.US,D,20071002,000000,24.1056,24.2195,24.0597,24.2195,14537.098893739,0
+QCLN.US,D,20071003,000000,23.9858,24.1835,23.742,23.762,5976.0291526673,0
+QCLN.US,D,20071004,000000,23.9308,23.9578,23.7121,23.742,5837.8666425202,0
+QCLN.US,D,20071005,000000,23.6551,24.6509,23.6551,24.5401,13708.123832857,0
+QCLN.US,D,20071008,000000,25.0665,25.0665,24.1256,24.2384,12751.999215534,0
+QCLN.US,D,20071009,000000,24.4143,24.5641,24.2195,24.4922,18061.2440801,0
+QCLN.US,D,20071010,000000,24.5012,24.613,24.3323,24.613,11190.162144306,0
+QCLN.US,D,20071011,000000,24.8587,24.9636,23.9029,24.1445,14361.89281203,0
+QCLN.US,D,20071012,000000,24.0966,24.4732,24.0966,24.4243,12210.362128653,0
+QCLN.US,D,20071015,000000,24.8407,25.5879,24.1056,24.1056,17124.141837363,0
+QCLN.US,D,20071016,000000,24.0517,24.2754,24.0238,24.1735,14287.805668908,0
+QCLN.US,D,20071017,000000,24.6409,24.7408,24.2005,24.3513,25107.532097602,0
+QCLN.US,D,20071018,000000,24.5202,25.5879,24.2854,24.7318,11335.332897722,0
+QCLN.US,D,20071019,000000,24.6889,24.6889,23.9219,23.9219,7498.8202971148,0
+QCLN.US,D,20071022,000000,23.8379,24.2854,23.3235,24.2854,22833.857745834,0
+QCLN.US,D,20071023,000000,24.5401,25.0415,24.4243,24.9736,15616.368357062,0
+QCLN.US,D,20071024,000000,25.0835,25.0835,24.1535,24.6979,19691.161228792,0
+QCLN.US,D,20071025,000000,24.3034,24.9257,24.3034,24.5401,41449.754221742,0
+QCLN.US,D,20071026,000000,25.476,25.476,24.9157,25.3102,7409.715489846,0
+QCLN.US,D,20071029,000000,26.1842,26.1842,25.5699,25.9614,10562.423782985,0
+QCLN.US,D,20071030,000000,26.307,26.307,25.438,25.438,22774.788266858,0
+QCLN.US,D,20071031,000000,25.6368,26.0903,25.438,25.9514,12320.491665727,0
+QCLN.US,D,20071101,000000,26.1922,26.1922,25.1205,25.2263,16424.31868814,0
+QCLN.US,D,20071102,000000,25.2173,25.2173,24.5561,24.9536,14084.566614127,0
+QCLN.US,D,20071105,000000,24.5641,25.0126,24.5641,24.8877,20423.022061528,0
+QCLN.US,D,20071106,000000,25.2912,26.5388,25.2912,26.1482,13943.40057115,0
+QCLN.US,D,20071107,000000,26.6966,26.6966,25.6368,25.6638,20524.141000114,0
+QCLN.US,D,20071108,000000,26.5388,28.4854,26.1482,26.8923,45897.986341913,0
+QCLN.US,D,20071109,000000,27.3767,27.5635,25.4021,26.5298,44319.129251319,0
+QCLN.US,D,20071112,000000,26.1572,26.8723,23.772,23.8479,110755.27307989,0
+QCLN.US,D,20071113,000000,23.6831,24.8787,23.2786,24.7318,21269.017141776,0
+QCLN.US,D,20071114,000000,25.2263,25.3591,24.6889,24.6889,19847.344935915,0
+QCLN.US,D,20071115,000000,25.3691,25.3691,24.2095,24.6979,12700.939157437,0
+QCLN.US,D,20071116,000000,25.3302,25.3302,24.5112,25.1773,15849.642740136,0
+QCLN.US,D,20071119,000000,25.1305,25.6069,24.3693,24.4632,23470.606705643,0
+QCLN.US,D,20071120,000000,24.7318,24.7318,23.3325,23.8279,22473.43380632,0
+QCLN.US,D,20071121,000000,23.742,23.9578,23.0099,23.5772,12936.21589573,0
+QCLN.US,D,20071123,000000,23.78,24.0517,23.5952,23.9858,21845.695444999,0
+QCLN.US,D,20071126,000000,24.1735,24.6799,23.1657,23.9398,35955.29149937,0
+QCLN.US,D,20071127,000000,24.5012,24.5012,23.5302,23.8279,24023.25674623,0
+QCLN.US,D,20071128,000000,23.6731,25.2263,23.6731,25.1683,26546.22432283,0
+QCLN.US,D,20071129,000000,25.1773,26.2401,25.1773,26.0453,31470.015807638,0
+QCLN.US,D,20071130,000000,26.6317,26.9123,25.8985,25.9245,38259.001179432,0
+QCLN.US,D,20071203,000000,26.7525,26.7525,25.6069,25.7736,46858.115669675,0
+QCLN.US,D,20071204,000000,27.7224,27.7224,25.3591,25.522,44211.002069465,0
+QCLN.US,D,20071205,000000,26.0713,26.3729,25.9514,26.1662,25199.640437701,0
+QCLN.US,D,20071206,000000,26.1662,26.6317,26.0903,26.4089,25335.800592629,0
+QCLN.US,D,20071207,000000,26.6966,27.207,26.4838,27.17,50445.335045451,0
+QCLN.US,D,20071210,000000,27.9271,27.9271,27.4886,27.8313,61580.43242122,0
+QCLN.US,D,20071211,000000,27.965,28.0749,26.5937,26.7525,75694.03318603,0
+QCLN.US,D,20071212,000000,28.009,28.009,26.7705,27.2639,58498.807738374,0
+QCLN.US,D,20071213,000000,27.178,27.5076,26.8084,27.2809,20418.016173479,0
+QCLN.US,D,20071214,000000,27.6564,27.8791,27.236,27.6105,23423.551357984,0
+QCLN.US,D,20071217,000000,27.7224,27.7224,26.4918,26.4918,29175.316726064,0
+QCLN.US,D,20071218,000000,26.9692,27.245,26.297,27.245,19587.038757377,0
+QCLN.US,D,20071219,000000,27.198,27.6854,27.198,27.5915,31513.066444858,0
+QCLN.US,D,20071220,000000,27.8513,27.8513,27.3478,27.8133,18534.801089518,0
+QCLN.US,D,20071221,000000,28.3896,28.7172,28.3746,28.7172,36361.769608934,0
+QCLN.US,D,20071224,000000,29.752,29.752,28.905,29.2665,98445.794367864,0
+QCLN.US,D,20071226,000000,29.2665,29.8369,29.2106,29.8269,52013.179182338,0
+QCLN.US,D,20071227,000000,29.752,29.7799,29.0907,29.2506,24698.050455211,0
+QCLN.US,D,20071228,000000,29.7979,31.3321,28.876,29.0358,85168.176907204,0
+QCLN.US,D,20071231,000000,28.9798,30.7308,28.6333,30.7308,20742.397719042,0
+QCLN.US,D,20080102,000000,30.0366,30.0366,28.1598,28.5534,97055.158667904,0
+QCLN.US,D,20080103,000000,28.6902,29.3125,28.4565,28.6902,65013.470445093,0
+QCLN.US,D,20080104,000000,28.2048,28.2048,27.207,27.236,162247.83990515,0
+QCLN.US,D,20080107,000000,27.3867,27.5635,25.7646,26.1383,99618.173348894,0
+QCLN.US,D,20080108,000000,26.297,26.8434,25.7556,25.8595,28763.832728452,0
+QCLN.US,D,20080109,000000,25.6448,25.9245,24.2095,25.5519,102359.39764443,0
+QCLN.US,D,20080110,000000,25.1773,25.532,24.7568,25.2912,15944.754613064,0
+QCLN.US,D,20080111,000000,25.1773,25.3002,24.5012,24.6409,23894.104834572,0
+QCLN.US,D,20080114,000000,24.8877,24.9826,24.5012,24.9636,39852.875934173,0
+QCLN.US,D,20080115,000000,24.4332,24.5202,23.1187,23.2396,65613.17583334,0
+QCLN.US,D,20080116,000000,22.7582,23.2786,21.9751,22.7492,96619.646407659,0
+QCLN.US,D,20080117,000000,22.6863,23.1277,21.6225,21.6785,43475.13652629,0
+QCLN.US,D,20080118,000000,21.9181,22.097,21.297,21.6315,41440.743623255,0
+QCLN.US,D,20080122,000000,19.582,21.8643,18.7259,21.7075,155727.17013277,0
+QCLN.US,D,20080123,000000,21.0902,21.5376,20.1043,21.4637,69411.643684776,0
+QCLN.US,D,20080124,000000,21.3898,22.9909,21.21,21.9651,38576.374481726,0
+QCLN.US,D,20080125,000000,22.1149,22.972,21.8183,21.8813,40590.743832567,0
+QCLN.US,D,20080128,000000,22.3227,22.3227,21.4367,22.04,59753.283283405,0
+QCLN.US,D,20080129,000000,22.3687,22.6004,21.9281,22.5424,56861.882346414,0
+QCLN.US,D,20080130,000000,22.5364,22.7322,22.031,22.1809,39035.915004607,0
+QCLN.US,D,20080131,000000,21.7904,22.3427,21.21,22.1339,18468.723367273,0
+QCLN.US,D,20080201,000000,22.2178,22.944,22.2178,22.944,18577.851726737,0
+QCLN.US,D,20080204,000000,23.4954,23.4954,22.8331,22.9999,34089.096434775,0
+QCLN.US,D,20080205,000000,23.0198,23.0198,21.6975,21.7154,25053.468506675,0
+QCLN.US,D,20080206,000000,21.8813,22.023,20.8674,20.8674,26215.835711608,0
+QCLN.US,D,20080207,000000,20.7666,21.5017,20.358,21.239,36664.125247081,0
+QCLN.US,D,20080208,000000,21.22,21.6415,21.0992,21.3439,81359.697279671,0
+QCLN.US,D,20080211,000000,21.4637,22.5364,21.4637,22.08,20397.992621284,0
+QCLN.US,D,20080212,000000,21.8993,22.4895,21.5736,21.5736,41134.383274668,0
+QCLN.US,D,20080213,000000,22.3497,23.736,22.3497,23.2396,103467.70125843,0
+QCLN.US,D,20080214,000000,23.4274,23.4574,22.5714,22.6663,38533.323844506,0
+QCLN.US,D,20080215,000000,22.3597,22.4705,21.9082,22.1909,48217.714863731,0
+QCLN.US,D,20080219,000000,22.8231,22.8231,21.8573,21.9381,34467.541571264,0
+QCLN.US,D,20080220,000000,21.3808,21.8913,21.1461,21.8913,33030.851701257,0
+QCLN.US,D,20080221,000000,22.1249,22.3227,21.6315,21.6615,33277.141393258,0
+QCLN.US,D,20080222,000000,21.7354,21.7354,21.1841,21.6225,30226.553216314,0
+QCLN.US,D,20080225,000000,21.5736,22.1149,21.3998,21.9941,45814.888600303,0
+QCLN.US,D,20080226,000000,21.9471,22.4406,21.7154,22.3427,29866.1292768,0
+QCLN.US,D,20080227,000000,22.06,22.4605,21.9471,22.1339,24594.929161405,0
+QCLN.US,D,20080228,000000,21.9841,22.1709,21.7254,21.7254,26950.700077174,0
+QCLN.US,D,20080229,000000,21.4817,21.5836,20.9493,21.0532,28011.948343522,0
+QCLN.US,D,20080303,000000,20.9793,21.277,20.8215,21.0162,28884.975219233,0
+QCLN.US,D,20080304,000000,20.8854,20.9693,20.339,20.7666,42137.563239648,0
+QCLN.US,D,20080305,000000,20.9883,21.4637,20.9883,21.277,24356.648890281,0
+QCLN.US,D,20080306,000000,21.1561,21.3349,20.4989,20.4989,21411.184362363,0
+QCLN.US,D,20080307,000000,20.1773,20.6157,19.7887,20.0954,35068.248137121,0
+QCLN.US,D,20080310,000000,20.0364,20.0654,19.1445,19.1445,27217.013321371,0
+QCLN.US,D,20080311,000000,19.6019,20.0554,19.3702,20.0554,25599.110303996,0
+QCLN.US,D,20080312,000000,20.395,20.7206,20.1503,20.395,23038.097978225,0
+QCLN.US,D,20080313,000000,20.1133,21.0812,19.7328,20.7476,26112.714417804,0
+QCLN.US,D,20080314,000000,21.0612,21.0612,19.9365,20.1873,43590.271951413,0
+QCLN.US,D,20080317,000000,19.554,19.8136,19.2363,19.6779,14442.988198422,0
+QCLN.US,D,20080318,000000,19.582,20.4409,19.2463,20.4409,33578.495853796,0
+QCLN.US,D,20080319,000000,20.5798,20.6527,19.7887,19.7887,11491.516604844,0
+QCLN.US,D,20080320,000000,19.554,20.2242,19.554,20.1503,12420.609426703,0
+QCLN.US,D,20080324,000000,20.385,21.3539,20.385,21.1461,30611.005418463,0
+QCLN.US,D,20080325,000000,21.268,21.7154,21.268,21.6515,15230.914977304,0
+QCLN.US,D,20080326,000000,21.5646,21.6715,21.3349,21.5017,11788.866354943,0
+QCLN.US,D,20080327,000000,21.6415,21.8813,21.3539,21.3539,20409.005574992,0
+QCLN.US,D,20080328,000000,21.5376,21.7254,21.277,21.3349,14324.849240469,0
+QCLN.US,D,20080331,000000,21.4367,21.5466,21.3159,21.3708,12945.226494218,0
+QCLN.US,D,20080401,000000,21.7534,22.07,21.7254,21.9751,12100.23259158,0
+QCLN.US,D,20080402,000000,22.3227,22.8991,22.1989,22.8521,63030.137600155,0
+QCLN.US,D,20080403,000000,22.4705,22.9999,22.4605,22.8701,39271.1917429,0
+QCLN.US,D,20080404,000000,23.0548,23.9758,22.972,23.736,83088.731011729,0
+QCLN.US,D,20080407,000000,24.2095,24.2754,23.0908,23.2396,58230.492138958,0
+QCLN.US,D,20080408,000000,23.0198,23.5223,22.944,23.2686,14328.853950909,0
+QCLN.US,D,20080409,000000,23.9658,23.9758,23.0378,23.2306,44818.716878591,0
+QCLN.US,D,20080410,000000,23.0908,23.5482,22.8521,23.2786,12215.368016702,0
+QCLN.US,D,20080411,000000,22.8611,23.0728,22.5174,22.5524,25297.755843457,0
+QCLN.US,D,20080414,000000,22.5364,22.8331,22.5264,22.6004,14837.452176668,0
+QCLN.US,D,20080415,000000,22.8521,23.0198,22.6763,22.9909,14343.871615055,0
+QCLN.US,D,20080416,000000,23.4754,23.9858,23.4754,23.9498,18487.745741859,0
+QCLN.US,D,20080417,000000,23.9119,23.9119,23.0638,23.3625,21321.078377484,0
+QCLN.US,D,20080418,000000,23.9219,24.0048,23.6152,23.742,7957.3596423856,0
+QCLN.US,D,20080421,000000,23.752,24.1355,23.752,24.1256,9406.0636437108,0
+QCLN.US,D,20080422,000000,24.1905,24.1905,23.7031,23.78,22898.934290469,0
+QCLN.US,D,20080423,000000,23.5054,24.1156,23.5054,23.6551,10794.696988451,0
+QCLN.US,D,20080424,000000,23.8379,23.8839,23.2027,23.728,17429.501008341,0
+QCLN.US,D,20080425,000000,23.7121,23.762,23.3146,23.7121,26420.075944001,0
+QCLN.US,D,20080428,000000,23.7191,23.9219,23.5772,23.798,7537.8662238955,0
+QCLN.US,D,20080429,000000,23.7121,23.728,23.3235,23.4954,41672.01565111,0
+QCLN.US,D,20080430,000000,24.0597,24.0597,23.2206,23.3525,19021.373407862,0
+QCLN.US,D,20080501,000000,23.4664,23.6251,23.2306,23.4274,23543.692671155,0
+QCLN.US,D,20080502,000000,23.78,23.78,23.4374,23.5482,15510.243530428,0
+QCLN.US,D,20080505,000000,23.5572,23.5572,23.0288,23.2486,24671.018659747,0
+QCLN.US,D,20080506,000000,23.1847,23.8479,23.1847,23.798,10435.274226546,0
+QCLN.US,D,20080507,000000,24.1156,24.1635,23.5772,23.6551,18449.700992687,0
+QCLN.US,D,20080508,000000,23.9858,24.1445,23.789,24.0238,55757.583442847,0
+QCLN.US,D,20080509,000000,23.742,24.0048,23.742,23.9758,31381.91217798,0
+QCLN.US,D,20080512,000000,24.1445,24.3423,23.8839,24.2754,24974.375475504,0
+QCLN.US,D,20080513,000000,24.6409,24.9157,24.3793,24.8487,17104.118285168,0
+QCLN.US,D,20080514,000000,25.1205,25.8116,25.1205,25.2342,71443.033054982,0
+QCLN.US,D,20080515,000000,24.8787,25.6069,24.8787,25.5609,20547.168085139,0
+QCLN.US,D,20080516,000000,25.8595,25.9245,25.468,25.8685,30821.252716513,0
+QCLN.US,D,20080519,000000,26.1383,26.6876,25.6728,25.8785,39904.93716988,0
+QCLN.US,D,20080520,000000,25.8405,25.8405,25.448,25.5969,21556.355115778,0
+QCLN.US,D,20080521,000000,25.7936,25.8985,25.0316,25.1205,29202.348521528,0
+QCLN.US,D,20080522,000000,24.4063,25.468,24.4063,24.8138,59136.557875792,0
+QCLN.US,D,20080523,000000,24.8228,25.0665,24.6409,25.0316,20871.549630701,0
+QCLN.US,D,20080527,000000,25.1503,25.1503,24.5301,24.9736,17548.641143902,0
+QCLN.US,D,20080528,000000,25.0316,25.2822,24.7768,25.2822,10437.276581765,0
+QCLN.US,D,20080529,000000,24.9536,24.9926,24.6309,24.6699,14067.546594761,0
+QCLN.US,D,20080530,000000,25.2632,25.5699,25.2632,25.4291,25654.175072532,0
+QCLN.US,D,20080602,000000,25.3491,25.3691,24.7149,25.0126,20008.534531086,0
+QCLN.US,D,20080603,000000,25.0505,25.2263,24.5301,24.8228,23912.126031547,0
+QCLN.US,D,20080604,000000,24.7408,24.9456,24.6031,24.613,24325.612384379,0
+QCLN.US,D,20080605,000000,24.8967,25.3302,24.8967,25.3002,13307.652788952,0
+QCLN.US,D,20080606,000000,25.1115,25.4291,24.5831,24.5831,14755.355612667,0
+QCLN.US,D,20080609,000000,24.7229,24.7229,23.9498,24.3124,35650.933506003,0
+QCLN.US,D,20080610,000000,24.5012,24.5012,23.5872,23.78,19553.999896255,0
+QCLN.US,D,20080611,000000,23.8929,23.9308,23.4574,23.5572,17484.565776877,0
+QCLN.US,D,20080612,000000,23.818,24.0238,23.3995,23.4754,21201.938241923,0
+QCLN.US,D,20080613,000000,23.6641,24.1735,23.6641,24.0677,6318.4318952058,0
+QCLN.US,D,20080616,000000,24.3323,24.9826,24.3323,24.9826,12628.854369533,0
+QCLN.US,D,20080617,000000,25.2532,25.3102,24.8787,24.9157,9098.7021175139,0
+QCLN.US,D,20080618,000000,24.7948,24.8407,24.4632,24.7568,18658.947113128,0
+QCLN.US,D,20080619,000000,24.8787,25.2822,24.7478,25.1873,20794.45895475,0
+QCLN.US,D,20080620,000000,25.0835,25.0835,24.3323,24.4532,11108.065580305,0
+QCLN.US,D,20080623,000000,24.7149,24.9636,24.5741,24.622,18084.271165125,0
+QCLN.US,D,20080624,000000,24.6031,24.7478,24.1535,24.2674,19603.057599133,0
+QCLN.US,D,20080625,000000,24.4922,24.613,24.1905,24.3693,28509.533615573,0
+QCLN.US,D,20080626,000000,24.1905,24.1905,23.3425,23.4664,40046.103212857,0
+QCLN.US,D,20080627,000000,23.3325,23.3325,22.8611,23.1757,31006.470574319,0
+QCLN.US,D,20080630,000000,23.1277,23.5144,22.981,23.0198,64530.902837188,0
+QCLN.US,D,20080701,000000,22.4057,22.5814,21.9281,22.5264,59043.448358084,0
+QCLN.US,D,20080702,000000,22.5814,22.6863,21.5376,21.5376,24048.286186475,0
+QCLN.US,D,20080703,000000,21.4537,21.4817,20.6527,21.297,45323.31039391,0
+QCLN.US,D,20080707,000000,21.5736,21.8913,20.9033,21.3069,57152.223853245,0
+QCLN.US,D,20080708,000000,21.239,21.4637,20.7206,21.4537,124259.15668035,0
+QCLN.US,D,20080709,000000,21.6885,21.8813,20.9493,20.9493,11742.812184895,0
+QCLN.US,D,20080710,000000,20.8494,21.4817,20.6917,21.249,12754.001570754,0
+QCLN.US,D,20080711,000000,21.0162,21.6515,20.9793,21.6515,5976.0291526673,0
+QCLN.US,D,20080714,000000,22.3227,22.3227,21.3708,21.5936,32278.967316325,0
+QCLN.US,D,20080715,000000,21.7804,21.8813,20.9403,21.5836,14021.492424713,0
+QCLN.US,D,20080716,000000,21.6885,22.3967,21.5296,22.3767,17186.214849169,0
+QCLN.US,D,20080717,000000,22.5524,23.2686,22.2089,22.4057,14908.535786961,0
+QCLN.US,D,20080718,000000,22.4505,22.5524,22.2089,22.4705,8122.5539479963,0
+QCLN.US,D,20080721,000000,22.6963,22.7222,22.5075,22.7222,6814.0148120378,0
+QCLN.US,D,20080722,000000,22.5364,22.5364,22.014,22.3687,7010.2456235511,0
+QCLN.US,D,20080723,000000,22.5524,22.5524,22.1339,22.2178,18586.862325226,0
+QCLN.US,D,20080724,000000,22.1149,22.1149,21.1281,21.1461,12929.207652462,0
+QCLN.US,D,20080725,000000,21.3808,21.5106,21.0902,21.3708,8635.1568841943,0
+QCLN.US,D,20080728,000000,21.7354,21.7354,21.0992,21.1091,11298.289326161,0
+QCLN.US,D,20080729,000000,21.3159,21.8473,21.3159,21.8383,6511.6591738898,0
+QCLN.US,D,20080730,000000,21.9941,22.2178,21.8383,22.1709,9230.8575620025,0
+QCLN.US,D,20080731,000000,22.2468,22.4406,21.8283,21.8283,11866.958208505,0
+QCLN.US,D,20080801,000000,21.8573,21.8573,21.5106,21.6125,7821.1994874581,0
+QCLN.US,D,20080804,000000,21.6036,21.6036,20.8125,20.8764,14966.604088327,0
+QCLN.US,D,20080805,000000,20.9303,21.1461,20.9303,21.1281,7933.3313797514,0
+QCLN.US,D,20080806,000000,21.3619,21.6715,21.0712,21.5206,8660.1863244383,0
+QCLN.US,D,20080807,000000,21.7154,21.7154,21.277,21.3159,20158.711172551,0
+QCLN.US,D,20080808,000000,21.5206,21.5206,21.268,21.3998,21334.093686411,0
+QCLN.US,D,20080811,000000,21.5546,21.6975,21.3898,21.5546,20611.243452163,0
+QCLN.US,D,20080812,000000,21.277,21.9751,21.277,21.7534,11720.78627748,0
+QCLN.US,D,20080813,000000,21.7075,22.1989,21.6036,22.1249,8278.7376551191,0
+QCLN.US,D,20080814,000000,21.9381,22.4156,21.9381,22.3597,11104.060869866,0
+QCLN.US,D,20080815,000000,22.7852,23.0448,22.6763,22.8611,19221.608929814,0
+QCLN.US,D,20080818,000000,23.0638,23.0638,22.2089,22.3497,16351.232722628,0
+QCLN.US,D,20080819,000000,22.2368,22.2368,22.023,22.04,8823.3782748295,0
+QCLN.US,D,20080820,000000,22.2838,22.917,22.2838,22.8142,11621.669694113,0
+QCLN.US,D,20080821,000000,22.9091,23.1377,22.8521,23.1377,5042.9316203695,0
+QCLN.US,D,20080822,000000,23.2306,23.4664,23.1277,23.4574,11453.471855673,0
+QCLN.US,D,20080825,000000,23.5482,23.5872,22.917,23.1098,20380.972601918,0
+QCLN.US,D,20080826,000000,23.0818,23.0818,22.6473,22.7952,13573.966033148,0
+QCLN.US,D,20080827,000000,23.1008,23.3525,23.0548,23.1937,11067.017298305,0
+QCLN.US,D,20080828,000000,23.3725,23.4664,23.1847,23.3905,9750.4687414688,0
+QCLN.US,D,20080829,000000,23.2986,23.4854,23.2306,23.2886,23828.027112327,0
+QCLN.US,D,20080902,000000,23.2786,23.3235,22.3028,22.3127,18704.000105568,0
+QCLN.US,D,20080903,000000,22.3967,22.4505,21.4187,21.4277,18824.141418739,0
+QCLN.US,D,20080904,000000,21.4817,21.4817,20.4889,20.7666,21880.736661341,0
+QCLN.US,D,20080905,000000,20.4989,21.0062,20.1593,20.9693,13203.530317536,0
+QCLN.US,D,20080908,000000,21.4187,21.6036,20.1233,20.5698,19871.373198549,0
+QCLN.US,D,20080909,000000,20.311,20.311,18.7829,18.7829,18232.445451369,0
+QCLN.US,D,20080910,000000,18.9936,19.3981,18.6979,19.2263,114329.47714673,0
+QCLN.US,D,20080911,000000,18.7359,19.3702,18.4673,19.2173,75264.527991442,0
+QCLN.US,D,20080912,000000,19.2363,19.7048,19.1055,19.6489,21871.726062853,0
+QCLN.US,D,20080915,000000,19.554,19.554,18.2125,18.3923,29327.495722748,0
+QCLN.US,D,20080916,000000,17.7001,18.9027,17.5614,18.8927,41875.254705891,0
+QCLN.US,D,20080917,000000,18.9387,18.9387,17.868,18.2775,28222.195641572,0
+QCLN.US,D,20080918,000000,17.9539,19.506,17.9339,19.3412,57536.676055393,0
+QCLN.US,D,20080919,000000,20.2722,20.5978,17.4615,20.5228,20711.361213139,0
+QCLN.US,D,20080922,000000,19.6879,20.1503,19.6199,19.6199,19912.42148055,0
+QCLN.US,D,20080923,000000,19.6679,19.6679,18.9197,19.0036,8288.7494312168,0
+QCLN.US,D,20080924,000000,19.0876,19.7887,19.0876,19.2843,26839.56936249,0
+QCLN.US,D,20080925,000000,19.0796,19.8136,19.0796,19.592,42223.664514088,0
+QCLN.US,D,20080926,000000,19.0876,19.0876,18.5402,18.8278,28325.316935377,0
+QCLN.US,D,20080929,000000,20.0024,20.0024,16.5744,16.8162,74210.287968363,0
+QCLN.US,D,20080930,000000,16.7413,17.6452,16.7413,17.6452,28112.066104498,0
+QCLN.US,D,20081001,000000,17.3746,17.868,16.7802,17.7281,34196.222439019,0
+QCLN.US,D,20081002,000000,17.4235,17.5244,16.0141,16.121,17701.821318196,0
+QCLN.US,D,20081003,000000,16.6763,17.0579,15.6626,15.7255,33631.558267114,0
+QCLN.US,D,20081006,000000,15.0573,15.0573,13.7608,14.8994,38212.947009383,0
+QCLN.US,D,20081007,000000,14.2552,14.5389,12.9148,12.9148,43643.334364731,0
+QCLN.US,D,20081008,000000,12.4044,13.5211,12.4044,12.9328,25952.526000242,0
+QCLN.US,D,20081009,000000,13.0536,13.9575,12.3674,12.3964,22245.165311295,0
+QCLN.US,D,20081010,000000,11.7112,12.5722,11.2377,12.2376,38709.531103824,0
+QCLN.US,D,20081013,000000,12.9907,14.2003,12.9907,14.2003,14528.088295251,0
+QCLN.US,D,20081014,000000,14.8994,14.8994,13.3632,13.6949,10618.489729132,0
+QCLN.US,D,20081015,000000,13.8357,13.8357,11.7302,11.7302,26338.980557609,0
+QCLN.US,D,20081016,000000,11.6842,12.6921,11.2677,12.6921,40157.23392754,0
+QCLN.US,D,20081017,000000,12.5632,13.1945,12.3295,12.5632,128911.62903291,0
+QCLN.US,D,20081020,000000,12.9807,13.1386,12.6072,13.1386,6822.0242329159,0
+QCLN.US,D,20081021,000000,12.6362,13.1286,12.5722,12.6461,6238.3376864249,0
+QCLN.US,D,20081022,000000,12.1647,12.1746,11.4066,11.7391,28852.937535721,0
+QCLN.US,D,20081023,000000,11.6762,11.6762,10.5505,10.8842,8241.694083558,0
+QCLN.US,D,20081024,000000,10.2459,10.8392,9.4334,10.6434,19571.01991562,0
+QCLN.US,D,20081027,000000,10.2809,10.5695,10.0291,10.0291,57103.166150366,0
+QCLN.US,D,20081028,000000,10.2459,10.4467,9.54675,10.4377,29489.68649553,0
+QCLN.US,D,20081029,000000,10.3728,11.1049,10.3728,10.8842,25242.691074921,0
+QCLN.US,D,20081030,000000,11.927,11.927,11.0071,11.6054,14023.494779931,0
+QCLN.US,D,20081031,000000,11.6762,11.861,11.4915,11.7302,6893.107843209,0
+QCLN.US,D,20081103,000000,12.1248,12.7101,12.0678,12.5632,17744.871955415,0
+QCLN.US,D,20081104,000000,13.1745,13.624,12.9617,13.3443,43827.551044926,0
+QCLN.US,D,20081105,000000,13.5121,13.5121,12.0578,12.0678,36823.312487034,0
+QCLN.US,D,20081106,000000,12.2276,12.2276,10.9391,11.1718,15649.407218184,0
+QCLN.US,D,20081107,000000,11.1818,11.6842,11.1818,11.2967,63783.023162695,0
+QCLN.US,D,20081110,000000,11.7032,11.7032,10.8772,11.0071,51473.544450676,0
+QCLN.US,D,20081111,000000,10.6534,10.8123,10.3378,10.5227,11460.480098942,0
+QCLN.US,D,20081112,000000,10.2459,10.2459,9.53877,9.55674,13790.220396857,0
+QCLN.US,D,20081113,000000,9.27368,10.2359,8.94867,10.2359,19734.211866012,0
+QCLN.US,D,20081114,000000,10.2909,10.2909,9.56573,9.73853,7665.0157803352,0
+QCLN.US,D,20081117,000000,9.56573,9.64864,9.29246,9.29246,7106.3586740882,0
+QCLN.US,D,20081118,000000,9.27368,9.62966,8.76238,9.01358,8245.698793997,0
+QCLN.US,D,20081119,000000,9.13454,9.13454,8.28734,8.30641,16698.641353215,0
+QCLN.US,D,20081120,000000,7.8965,8.00827,7.31918,7.31918,25841.395285558,0
+QCLN.US,D,20081121,000000,7.45862,7.77544,7.29101,7.75667,38187.917569139,0
+QCLN.US,D,20081124,000000,8.15689,8.86506,8.08269,8.66,23286.390025447,0
+QCLN.US,D,20081125,000000,8.95765,8.99501,8.52945,8.99501,8990.5749356597,0
+QCLN.US,D,20081126,000000,9.09729,9.83242,9.09729,9.74852,16531.444692385,0
+QCLN.US,D,20081128,000000,9.73853,9.78548,9.70158,9.70158,2395.8180201596,0
+QCLN.US,D,20081201,000000,9.29246,9.45307,8.77177,8.77177,21008.710963238,0
+QCLN.US,D,20081202,000000,8.837,9.11576,8.69736,9.06892,17889.041531221,0
+QCLN.US,D,20081203,000000,8.67848,9.64864,8.67848,9.56573,8541.0461888767,0
+QCLN.US,D,20081204,000000,9.40372,9.60169,8.84628,8.88354,8744.2852436583,0
+QCLN.US,D,20081205,000000,8.837,9.0042,8.51108,8.99501,6266.3706594982,0
+QCLN.US,D,20081208,000000,9.77549,9.97326,9.77549,9.8514,27659.533824885,0
+QCLN.US,D,20081209,000000,9.69259,10.0641,9.35998,9.54675,23647.81514257,0
+QCLN.US,D,20081210,000000,9.66561,9.97326,9.66561,9.82343,22830.854213005,0
+QCLN.US,D,20081211,000000,9.6826,10.0821,9.4238,9.61068,10071.846754202,0
+QCLN.US,D,20081212,000000,9.14403,9.79447,9.09729,9.73853,19394.812656303,0
+QCLN.US,D,20081215,000000,9.87437,9.87437,9.40372,9.41361,7681.0346220914,0
+QCLN.US,D,20081216,000000,9.69259,10.15,9.61967,10.15,12540.750739875,0
+QCLN.US,D,20081217,000000,9.99128,10.7353,9.99128,10.5595,16895.873342338,0
+QCLN.US,D,20081218,000000,10.6824,10.6824,10.0092,10.141,10503.354304009,0
+QCLN.US,D,20081219,000000,10.17,10.3538,10.0192,10.141,24781.148196821,0
+QCLN.US,D,20081222,000000,10.2809,10.2809,9.63865,9.91433,17090.101798631,0
+QCLN.US,D,20081223,000000,10.0013,10.0192,9.78548,9.83242,13748.170937247,0
+QCLN.US,D,20081224,000000,9.73853,9.84241,9.71955,9.78548,1966.3128255719,0
+QCLN.US,D,20081226,000000,9.84241,9.90434,9.73853,9.88436,14228.736189933,0
+QCLN.US,D,20081229,000000,9.97326,9.97326,9.61967,9.73853,72971.831265088,0
+QCLN.US,D,20081230,000000,9.87437,10.1121,9.77549,10.1021,16724.671971068,0
+QCLN.US,D,20081231,000000,10.18,10.5127,10.1211,10.5127,22081.973360903,0
+QCLN.US,D,20090102,000000,10.4377,11.1149,10.4277,11.1149,42299.75401243,0
+QCLN.US,D,20090105,000000,10.9871,11.5015,10.9012,11.2677,13721.139141784,0
+QCLN.US,D,20090106,000000,11.1628,11.5494,11.1628,11.5494,17511.597572341,0
+QCLN.US,D,20090107,000000,11.3966,11.3966,10.8592,10.9971,130458.44843999,0
+QCLN.US,D,20090108,000000,10.8592,11.2967,10.8592,11.2967,25794.339937899,0
+QCLN.US,D,20090109,000000,11.3966,11.4345,10.9771,11.1049,76155.57606413,0
+QCLN.US,D,20090112,000000,11.0071,11.0071,10.3638,10.3638,7386.6884048215,0
+QCLN.US,D,20090113,000000,10.3199,10.4937,10.1211,10.3288,46811.060322016,0
+QCLN.US,D,20090114,000000,10.1121,10.1121,9.70956,9.79447,58927.311755351,0
+QCLN.US,D,20090115,000000,9.62966,10.2649,9.51979,10.1021,22920.960197883,0
+QCLN.US,D,20090116,000000,10.4108,10.5227,10.1021,10.3908,48637.208282221,0
+QCLN.US,D,20090120,000000,10.3288,10.3288,9.63865,9.63865,13719.136786564,0
+QCLN.US,D,20090121,000000,9.8514,10.0013,9.54675,10.0013,13435.803523001,0
+QCLN.US,D,20090122,000000,9.99128,9.99128,9.39383,9.59371,19044.400492887,0
+QCLN.US,D,20090123,000000,9.26489,9.98324,9.26489,9.73853,16947.934578045,0
+QCLN.US,D,20090126,000000,9.83242,10.141,9.77549,9.86738,127634.12640286,0
+QCLN.US,D,20090127,000000,9.94329,10.17,9.94329,10.15,17235.272552046,0
+QCLN.US,D,20090128,000000,10.4108,10.6824,10.3818,10.5795,23823.021224279,0
+QCLN.US,D,20090129,000000,10.3538,10.3538,10.1021,10.17,14947.581713742,0
+QCLN.US,D,20090130,000000,10.3448,10.3538,10.0471,10.16,6906.1231521359,0
+QCLN.US,D,20090202,000000,10.0551,10.0551,9.75751,9.91433,14904.531076522,0
+QCLN.US,D,20090203,000000,10.0013,10.0821,9.94329,10.0291,15761.539110478,0
+QCLN.US,D,20090204,000000,10.17,10.4937,10.17,10.2909,8340.8106669244,0
+QCLN.US,D,20090205,000000,10.17,10.5895,10.15,10.5895,5863.897260374,0
+QCLN.US,D,20090206,000000,10.5595,10.9112,10.5595,10.8772,35254.467172537,0
+QCLN.US,D,20090209,000000,10.8203,10.9112,10.7633,10.8592,16670.608380141,0
+QCLN.US,D,20090210,000000,10.8302,10.8842,10.4008,10.4277,19190.572423911,0
+QCLN.US,D,20090211,000000,10.5037,10.5416,10.1121,10.21,15815.602701405,0
+QCLN.US,D,20090212,000000,10.0291,10.4108,10.0092,10.4108,23672.844582815,0
+QCLN.US,D,20090213,000000,10.5127,10.6354,10.5127,10.5127,5121.0234739309,0
+QCLN.US,D,20090217,000000,10.5695,10.5695,9.78548,9.85939,36445.868528154,0
+QCLN.US,D,20090218,000000,9.83242,10.2459,9.54675,9.62966,43940.68411483,0
+QCLN.US,D,20090219,000000,9.74852,9.76649,9.28346,9.34979,17122.139482144,0
+QCLN.US,D,20090220,000000,9.05924,9.13454,8.86506,9.04235,8751.2934869266,0
+QCLN.US,D,20090223,000000,9.2566,9.2566,8.60417,8.60417,21191.926465825,0
+QCLN.US,D,20090224,000000,8.67848,9.17329,8.67848,9.13454,9655.3568685414,0
+QCLN.US,D,20090225,000000,8.84628,9.04235,8.69736,8.86506,27856.765814008,0
+QCLN.US,D,20090226,000000,8.97713,9.04985,8.67848,8.79044,53087.442757612,0
+QCLN.US,D,20090227,000000,8.61346,8.76238,8.52945,8.53854,17420.490409853,0
+QCLN.US,D,20090302,000000,8.42737,8.42737,7.88711,7.8965,26874.610578832,0
+QCLN.US,D,20090303,000000,7.91488,8.08269,7.7285,7.93385,24681.030435845,0
+QCLN.US,D,20090304,000000,8.12893,8.52945,8.12893,8.36185,8698.2310736093,0
+QCLN.US,D,20090305,000000,8.17577,8.30641,7.95194,7.97112,10897.818282255,0
+QCLN.US,D,20090306,000000,8.10146,8.18496,7.71931,7.91488,20414.01146304,0
+QCLN.US,D,20090309,000000,7.78443,7.99888,7.67286,7.69154,17818.959098538,0
+QCLN.US,D,20090310,000000,7.90579,8.46453,7.90579,8.44576,18810.124932202,0
+QCLN.US,D,20090311,000000,8.52016,8.76238,8.4083,8.58529,6021.0821451066,0
+QCLN.US,D,20090312,000000,8.47382,8.95765,8.39921,8.89263,13131.445529634,0
+QCLN.US,D,20090313,000000,9.0042,9.16351,8.93888,9.06892,15405.119881403,0
+QCLN.US,D,20090316,000000,9.14403,9.14403,8.79044,8.79044,13179.502054902,0
+QCLN.US,D,20090317,000000,8.73422,8.79963,8.44576,8.79963,26935.682413027,0
+QCLN.US,D,20090318,000000,8.79963,9.20067,8.75299,9.15392,13955.414702468,0
+QCLN.US,D,20090319,000000,9.30235,9.41361,9.27368,9.29246,21923.78729856,0
+QCLN.US,D,20090320,000000,9.4238,9.4238,8.82761,8.88354,9386.0400915155,0
+QCLN.US,D,20090323,000000,9.20067,9.67461,9.14403,9.67461,29489.68649553,0
+QCLN.US,D,20090324,000000,9.53877,9.64864,9.46206,9.47005,26187.802738536,0
+QCLN.US,D,20090325,000000,9.74852,9.87437,9.26489,9.50081,10125.910345129,0
+QCLN.US,D,20090326,000000,9.78548,10.5995,9.78548,10.5127,47799.222622851,0
+QCLN.US,D,20090327,000000,10.3818,10.5227,10.217,10.3908,43281.909247606,0
+QCLN.US,D,20090330,000000,9.94329,9.94329,9.67461,9.76649,13122.434931146,0
+QCLN.US,D,20090331,000000,9.90434,10.18,9.71955,9.88436,28108.061394058,0
+QCLN.US,D,20090401,000000,9.88436,10.2,9.76649,10.16,6843.0489627209,0
+QCLN.US,D,20090402,000000,10.5316,10.8682,10.5316,10.6354,12925.202942023,0
+QCLN.US,D,20090403,000000,10.5795,10.7164,10.3818,10.6984,20614.246984993,0
+QCLN.US,D,20090406,000000,10.5895,10.6175,10.4467,10.6175,19214.600686546,0
+QCLN.US,D,20090407,000000,10.4557,10.4557,10.1121,10.1121,13978.441787493,0
+QCLN.US,D,20090408,000000,10.21,10.3728,10.21,10.3728,13198.524429488,0
+QCLN.US,D,20090409,000000,10.7353,11.031,10.7353,10.9591,26026.613143364,0
+QCLN.US,D,20090413,000000,10.6904,11.1348,10.5995,10.9012,28815.89396416,0
+QCLN.US,D,20090414,000000,10.7353,11.049,10.7254,10.8492,37471.074400549,0
+QCLN.US,D,20090415,000000,10.8492,10.8912,10.6984,10.8392,23982.208464231,0
+QCLN.US,D,20090416,000000,10.7353,11.1818,10.7353,11.0959,36286.681288201,0
+QCLN.US,D,20090417,000000,11.049,11.2477,10.9871,11.1818,24352.644179842,0
+QCLN.US,D,20090420,000000,10.9391,10.9391,10.4757,10.4757,14093.577212615,0
+QCLN.US,D,20090421,000000,10.6085,10.7353,10.3908,10.6904,16983.976971997,0
+QCLN.US,D,20090422,000000,10.6824,11.3346,10.6434,11.0071,38236.975272018,0
+QCLN.US,D,20090423,000000,11.0071,11.087,10.6724,10.8772,51118.12639921,0
+QCLN.US,D,20090424,000000,10.7933,11.2288,10.7453,11.1049,59040.444825254,0
+QCLN.US,D,20090427,000000,10.9671,11.087,10.8392,10.9591,16009.831157698,0
+QCLN.US,D,20090428,000000,10.9671,10.9871,10.7254,10.8392,19032.386361569,0
+QCLN.US,D,20090429,000000,10.9771,11.4725,10.9591,11.3616,40760.944026226,0
+QCLN.US,D,20090430,000000,11.3796,12.1447,11.3796,11.7751,84895.85659735,0
+QCLN.US,D,20090501,000000,11.9749,11.9749,11.7112,11.8131,23957.179023987,0
+QCLN.US,D,20090504,000000,11.7751,12.7459,11.7751,12.737,28447.460603768,0
+QCLN.US,D,20090505,000000,12.7559,12.8119,12.4963,12.72,35465.715648197,0
+QCLN.US,D,20090506,000000,12.8768,13.0347,12.6641,12.8768,43144.747915069,0
+QCLN.US,D,20090507,000000,13.1456,13.1845,12.1058,12.2535,19307.710204254,0
+QCLN.US,D,20090508,000000,12.7011,12.7011,12.1058,12.2725,15946.756968283,0
+QCLN.US,D,20090511,000000,12.4783,12.4783,12.0109,12.2725,10965.89835972,0
+QCLN.US,D,20090512,000000,12.1746,12.4334,11.89,12.0209,16440.337529896,0
+QCLN.US,D,20090513,000000,12.0768,12.0768,11.1918,11.2018,39366.303615828,0
+QCLN.US,D,20090514,000000,11.2218,11.5205,11.0959,11.4246,13624.024913636,0
+QCLN.US,D,20090515,000000,11.4625,11.5674,11.3526,11.3526,8722.2593362436,0
+QCLN.US,D,20090518,000000,11.5774,11.8321,11.5105,11.8221,10980.916023865,0
+QCLN.US,D,20090519,000000,11.8041,12.4044,11.8041,12.2625,25624.13974424,0
+QCLN.US,D,20090520,000000,12.4334,12.8119,12.4334,12.4783,16599.524769848,0
+QCLN.US,D,20090521,000000,12.2455,12.2725,11.861,12.0029,28803.879832843,0
+QCLN.US,D,20090522,000000,12.1447,12.1447,11.871,11.871,11607.653207576,0
+QCLN.US,D,20090526,000000,12.0488,12.3395,11.917,12.3205,20087.627562258,0
+QCLN.US,D,20090527,000000,12.4044,12.8119,12.3774,12.5722,31990.628164714,0
+QCLN.US,D,20090528,000000,12.7101,12.7459,12.3395,12.6641,28696.753828598,0
+QCLN.US,D,20090529,000000,12.737,13.0267,12.7101,12.9807,34454.526262337,0
+QCLN.US,D,20090601,000000,13.4761,13.7149,13.3253,13.624,59533.024209257,0
+QCLN.US,D,20090602,000000,13.5401,13.6869,13.4112,13.5301,17409.477456146,0
+QCLN.US,D,20090603,000000,13.5021,13.5021,12.8868,13.0536,21609.417529095,0
+QCLN.US,D,20090604,000000,13.3253,13.614,13.2135,13.614,20775.436580164,0
+QCLN.US,D,20090605,000000,13.8287,13.8736,13.4661,13.567,49398.10326564,0
+QCLN.US,D,20090608,000000,13.5121,13.5121,13.1655,13.5121,9262.8952455148,0
+QCLN.US,D,20090609,000000,13.8357,14.0345,13.7997,13.9386,47213.53372114,0
+QCLN.US,D,20090610,000000,14.1553,14.1553,13.8646,14.1553,28332.325178645,0
+QCLN.US,D,20090611,000000,14.2842,14.3032,14.1164,14.1364,22029.912125195,0
+QCLN.US,D,20090612,000000,13.9765,13.9765,13.7898,13.8916,19767.250727134,0
+QCLN.US,D,20090615,000000,13.594,13.594,13.2693,13.4462,68988.145555846,0
+QCLN.US,D,20090616,000000,13.6519,13.7049,13.0906,13.1456,14218.724413835,0
+QCLN.US,D,20090617,000000,13.0636,13.1286,12.6731,12.9717,48256.760790512,0
+QCLN.US,D,20090618,000000,12.9717,13.0736,12.7749,12.9617,23163.245179446,0
+QCLN.US,D,20090619,000000,12.9907,13.3532,12.9807,13.1386,27053.82137098,0
+QCLN.US,D,20090622,000000,12.9517,12.9617,12.4044,12.4334,67971.950281939,0
+QCLN.US,D,20090623,000000,12.4693,12.4693,12.1058,12.3964,24543.869103308,0
+QCLN.US,D,20090624,000000,12.5353,12.8768,12.5353,12.6921,13635.037867344,0
+QCLN.US,D,20090625,000000,12.5722,12.9418,12.4963,12.8319,11032.977259573,0
+QCLN.US,D,20090626,000000,12.8598,13.0267,12.8598,12.9617,9394.0495123936,0
+QCLN.US,D,20090629,000000,13.0347,13.0347,12.9058,12.9058,11531.563709234,0
+QCLN.US,D,20090630,000000,13.1456,13.1456,12.8219,12.8868,16019.842933796,0
+QCLN.US,D,20090701,000000,13.0536,13.2325,13.0347,13.0347,16479.383456677,0
+QCLN.US,D,20090702,000000,12.8119,12.8868,12.737,12.7749,21977.850889488,0
+QCLN.US,D,20090706,000000,12.5902,12.5902,12.1158,12.2276,13967.428833785,0
+QCLN.US,D,20090707,000000,12.2905,12.2905,11.8321,11.8321,14771.374454423,0
+QCLN.US,D,20090708,000000,11.861,11.871,11.3886,11.6472,30373.726324949,0
+QCLN.US,D,20090709,000000,11.7212,11.9749,11.7212,11.7841,13472.847094563,0
+QCLN.US,D,20090710,000000,11.7681,11.7941,11.5864,11.7112,22133.033419001,0
+QCLN.US,D,20090713,000000,11.8221,12.0488,11.5305,12.0488,12923.200586803,0
+QCLN.US,D,20090714,000000,12.0578,12.0868,11.9649,12.0488,33436.32863321,0
+QCLN.US,D,20090715,000000,12.4044,12.6641,12.4044,12.6641,25107.532097602,0
+QCLN.US,D,20090716,000000,12.5353,12.9148,12.5353,12.8678,9613.3074089314,0
+QCLN.US,D,20090717,000000,12.8678,12.9148,12.7101,12.8319,8036.4526735568,0
+QCLN.US,D,20090720,000000,13.0347,13.1106,12.8968,12.9907,42188.623297747,0
+QCLN.US,D,20090721,000000,13.1286,13.2693,12.9807,13.1845,20472.079764406,0
+QCLN.US,D,20090722,000000,13.1655,13.4192,13.1655,13.3532,24064.305028231,0
+QCLN.US,D,20090723,000000,13.4112,13.7149,13.4112,13.6869,8486.9825979496,0
+QCLN.US,D,20090724,000000,13.6519,13.9955,13.614,13.9955,22261.184153051,0
+QCLN.US,D,20090727,000000,14.0524,14.1064,13.7808,13.9665,51042.036900869,0
+QCLN.US,D,20090728,000000,13.8836,13.9855,13.594,13.9386,23768.957633351,0
+QCLN.US,D,20090729,000000,13.6519,13.7708,13.642,13.6699,4212.9553818771,0
+QCLN.US,D,20090730,000000,13.8736,14.1264,13.8736,13.9196,10195.992777813,0
+QCLN.US,D,20090731,000000,13.7249,13.8646,13.586,13.7349,27688.567975569,0
+QCLN.US,D,20090803,000000,14.0345,14.1164,13.8646,14.1164,4304.0625443654,0
+QCLN.US,D,20090804,000000,13.9486,14.1913,13.9486,14.0814,12334.508152264,0
+QCLN.US,D,20090805,000000,14.0814,14.0814,13.8646,13.9855,35526.787482392,0
+QCLN.US,D,20090806,000000,14.2203,14.2203,13.7608,13.8287,22528.498574857,0
+QCLN.US,D,20090807,000000,14.1653,14.1653,13.7997,13.9196,32734.503128767,0
+QCLN.US,D,20090810,000000,13.8357,14.0345,13.8357,13.9575,52207.407638632,0
+QCLN.US,D,20090811,000000,13.9665,13.9665,13.642,13.6949,17277.322011657,0
+QCLN.US,D,20090812,000000,13.632,13.9386,13.632,13.8447,29634.857248945,0
+QCLN.US,D,20090813,000000,13.9016,13.9016,13.6699,13.7608,24299.581766525,0
+QCLN.US,D,20090814,000000,13.8287,13.8287,13.4851,13.594,24239.511109939,0
+QCLN.US,D,20090817,000000,13.1655,13.1655,12.9997,13.0177,18683.976553372,0
+QCLN.US,D,20090818,000000,13.1006,13.2963,13.1006,13.1945,18627.910607226,0
+QCLN.US,D,20090819,000000,12.9997,13.2325,12.8678,13.2225,16468.37050297,0
+QCLN.US,D,20090820,000000,13.0437,13.4272,13.0437,13.3153,18161.361841076,0
+QCLN.US,D,20090821,000000,13.4761,13.5121,13.2425,13.4192,37928.61256821,0
+QCLN.US,D,20090824,000000,13.4661,13.586,13.3532,13.3712,13462.835318465,0
+QCLN.US,D,20090825,000000,13.3443,13.4661,13.3343,13.3343,55356.111221331,0
+QCLN.US,D,20090826,000000,13.4192,13.4851,13.3253,13.4462,19510.949259035,0
+QCLN.US,D,20090827,000000,13.5021,13.5021,13.1745,13.4941,42535.030750723,0
+QCLN.US,D,20090828,000000,13.604,13.7997,13.55,13.624,13489.867113928,0
+QCLN.US,D,20090831,000000,13.5401,13.5401,13.2325,13.2963,17070.078246436,0
+QCLN.US,D,20090901,000000,13.2693,13.4372,12.8409,12.8968,20521.137467285,0
+QCLN.US,D,20090902,000000,12.8219,13.0077,12.7839,12.9517,11304.296391819,0
+QCLN.US,D,20090903,000000,13.0077,13.1186,12.9717,13.1006,9651.3521581024,0
+QCLN.US,D,20090904,000000,13.2135,13.5211,13.2135,13.5211,7752.1182323845,0
+QCLN.US,D,20090908,000000,13.586,13.9765,13.586,13.9665,35481.734489953,0
+QCLN.US,D,20090909,000000,13.8916,14.2203,13.8916,14.0894,41312.592889205,0
+QCLN.US,D,20090910,000000,14.2203,14.426,14.1464,14.397,18939.276843861,0
+QCLN.US,D,20090911,000000,14.3411,14.434,14.0814,14.1653,12721.963887241,0
+QCLN.US,D,20090914,000000,14.1364,14.1653,13.9386,14.1264,14417.958758177,0
+QCLN.US,D,20090915,000000,14.0974,14.443,14.0974,14.417,13165.485568366,0
+QCLN.US,D,20090916,000000,14.397,14.7397,14.397,14.7127,17873.022689465,0
+QCLN.US,D,20090917,000000,14.7027,14.9893,14.6657,14.7776,15557.298878087,0
+QCLN.US,D,20090918,000000,14.9803,14.9803,14.7596,14.8516,7706.0640623355,0
+QCLN.US,D,20090921,000000,14.7596,14.7856,14.5389,14.7596,16737.687279995,0
+QCLN.US,D,20090922,000000,14.9144,14.9893,14.8256,14.8814,21802.644807779,0
+QCLN.US,D,20090923,000000,14.9414,14.9514,14.6657,14.6847,35070.250492341,0
+QCLN.US,D,20090924,000000,14.7956,14.7956,14.1823,14.2842,19362.77497279,0
+QCLN.US,D,20090925,000000,14.1913,14.2842,14.1064,14.2203,9809.5382204447,0
+QCLN.US,D,20090928,000000,14.2003,14.397,14.2003,14.3411,8937.5125223423,0
+QCLN.US,D,20090929,000000,14.3312,14.4709,14.2842,14.3411,10562.423782985,0
+QCLN.US,D,20090930,000000,14.434,14.5289,14.1653,14.3501,18691.98597425,0
+QCLN.US,D,20091001,000000,14.2742,14.2742,13.577,13.577,34696.8112439,0
+QCLN.US,D,20091002,000000,13.4192,13.7149,13.4012,13.4192,19484.918641182,0
+QCLN.US,D,20091005,000000,13.4851,13.6779,13.4851,13.632,13180.503232513,0
+QCLN.US,D,20091006,000000,13.7898,14.0155,13.7898,13.9196,13535.921283978,0
+QCLN.US,D,20091007,000000,13.9386,13.9765,13.8546,13.9386,16059.890038186,0
+QCLN.US,D,20091008,000000,14.0345,14.1264,13.9575,14.0255,10925.851255329,0
+QCLN.US,D,20091009,000000,13.9855,14.3411,13.9855,14.3411,12499.702457875,0
+QCLN.US,D,20091012,000000,14.4809,14.6657,14.4809,14.5568,15617.369534672,0
+QCLN.US,D,20091013,000000,14.5848,14.5848,14.2842,14.36,11586.628477772,0
+QCLN.US,D,20091014,000000,14.5948,14.5948,14.3411,14.5469,11813.895795188,0
+QCLN.US,D,20091015,000000,14.434,14.434,14.2453,14.3411,17592.692958732,0
+QCLN.US,D,20091016,000000,14.2453,14.2453,14.0255,14.1364,12292.458692653,0
+QCLN.US,D,20091019,000000,14.1553,14.377,14.0624,14.369,14628.206056227,0
+QCLN.US,D,20091020,000000,14.377,14.443,14.1553,14.2742,19972.492137136,0
+QCLN.US,D,20091021,000000,14.2842,14.4999,14.1553,14.1653,15198.877293791,0
+QCLN.US,D,20091022,000000,14.1364,14.2103,13.8916,14.1164,22879.911915883,0
+QCLN.US,D,20091023,000000,14.1733,14.1733,13.7538,13.7538,15729.501426965,0
+QCLN.US,D,20091026,000000,13.8357,14.0055,13.55,13.586,21493.280926363,0
+QCLN.US,D,20091027,000000,13.594,13.614,13.2963,13.3343,25513.009029556,0
+QCLN.US,D,20091028,000000,13.3443,13.3532,12.8598,12.8678,23672.844582815,0
+QCLN.US,D,20091029,000000,12.7929,13.1286,12.7559,13.0736,148910.1517879,0
+QCLN.US,D,20091030,000000,13.1106,13.1106,12.6172,12.6362,29423.608773286,0
+QCLN.US,D,20091102,000000,12.6262,12.8219,12.3674,12.4963,25579.086751801,0
+QCLN.US,D,20091103,000000,12.6362,12.7559,12.3484,12.7559,15886.686311698,0
+QCLN.US,D,20091104,000000,12.8868,12.9418,12.6461,12.6461,8529.0320575596,0
+QCLN.US,D,20091105,000000,12.8678,13.0816,12.8678,13.0736,12039.160757383,0
+QCLN.US,D,20091106,000000,13.0906,13.1106,12.7929,12.9517,13256.592730854,0
+QCLN.US,D,20091109,000000,13.1555,13.3063,13.1555,13.2693,14166.663178127,0
+QCLN.US,D,20091110,000000,13.1945,13.3532,13.0437,13.1386,38680.496953141,0
+QCLN.US,D,20091111,000000,13.3153,13.3153,13.1745,13.2613,15574.318897453,0
+QCLN.US,D,20091112,000000,13.2783,13.2783,12.9418,12.9517,15190.867872914,0
+QCLN.US,D,20091113,000000,13.0347,13.2963,13.0267,13.2613,22122.020465294,0
+QCLN.US,D,20091116,000000,13.3812,13.8087,13.3812,13.6699,15839.630964039,0
+QCLN.US,D,20091117,000000,13.6779,13.6779,13.5121,13.632,18734.035433861,0
+QCLN.US,D,20091118,000000,13.624,13.7349,13.4272,13.614,363148.14379036,0
+QCLN.US,D,20091119,000000,13.604,13.604,13.1845,13.3532,68450.513179404,0
+QCLN.US,D,20091120,000000,13.3153,13.3153,13.1186,13.2135,82529.072727873,0
+QCLN.US,D,20091123,000000,13.4112,13.594,13.3443,13.3712,30325.669799681,0
+QCLN.US,D,20091124,000000,13.3153,13.3912,13.2325,13.3343,9804.5323323959,0
+QCLN.US,D,20091125,000000,13.4112,13.4761,13.3812,13.4561,7473.7908568708,0
+QCLN.US,D,20091127,000000,13.4272,13.4272,13.0437,13.2873,11762.83573709,0
+QCLN.US,D,20091130,000000,13.3063,13.3153,13.1655,13.3063,5563.5439774455,0
+QCLN.US,D,20091201,000000,13.594,13.7997,13.586,13.7538,10973.907780597,0
+QCLN.US,D,20091202,000000,13.6949,14.0055,13.6949,13.9016,22345.283072271,0
+QCLN.US,D,20091203,000000,14.0255,14.1653,13.9665,14.0155,42417.892970381,0
+QCLN.US,D,20091204,000000,14.2103,14.36,13.9116,14.1823,76999.56878916,0
+QCLN.US,D,20091207,000000,14.1823,14.434,14.1823,14.387,25832.384687071,0
+QCLN.US,D,20091208,000000,14.2453,14.426,14.1653,14.2552,36524.961559325,0
+QCLN.US,D,20091209,000000,14.2453,14.3212,14.1653,14.3032,17163.187764144,0
+QCLN.US,D,20091210,000000,14.3312,14.426,14.1823,14.2303,10929.855965768,0
+QCLN.US,D,20091211,000000,14.3411,14.3411,14.0814,14.1264,12109.243190067,0
+QCLN.US,D,20091214,000000,14.2103,14.4909,14.2103,14.4909,15763.541465698,0
+QCLN.US,D,20091215,000000,14.4999,14.7307,14.4999,14.5668,34212.241280776,0
+QCLN.US,D,20091216,000000,14.6238,14.7686,14.6138,14.6138,12607.829639729,0
+QCLN.US,D,20091217,000000,14.6847,14.6847,14.3122,14.397,19783.26956889,0
+QCLN.US,D,20091218,000000,14.5568,14.5568,14.2742,14.434,12897.16996895,0
+QCLN.US,D,20091221,000000,14.7127,14.9703,14.6428,14.9613,102257.27752822,0
+QCLN.US,D,20091222,000000,15.0193,15.1222,14.9244,15.0283,98626.006337621,0
+QCLN.US,D,20091223,000000,14.9514,15.0952,14.9514,15.0573,10500.35077118,0
+QCLN.US,D,20091224,000000,15.1582,15.1582,15.0952,15.1132,4466.2533171467,0
+QCLN.US,D,20091228,000000,15.1132,15.2061,15.0093,15.0193,16303.176197359,0
+QCLN.US,D,20091229,000000,15.1382,15.1382,14.9244,14.9514,18229.44191854,0
+QCLN.US,D,20091230,000000,14.8994,15.0473,14.8994,15.0193,10431.269516107,0
+QCLN.US,D,20091231,000000,15.1222,15.1222,14.9613,14.9613,21138.864052507,0
+QCLN.US,D,20100104,000000,15.3639,15.3639,15.1871,15.2261,11182.152723428,0
+QCLN.US,D,20100105,000000,15.346,15.5237,15.337,15.4598,6622.7898885734,0
+QCLN.US,D,20100106,000000,15.5607,15.6526,15.4787,15.5427,88195.737999124,0
+QCLN.US,D,20100107,000000,15.4697,15.5896,15.3939,15.5427,7076.3233457954,0
+QCLN.US,D,20100108,000000,15.301,15.6626,15.301,15.5057,190006.49031339,0
+QCLN.US,D,20100111,000000,15.6815,15.7355,15.5427,15.6246,8557.0650306329,0
+QCLN.US,D,20100112,000000,15.5896,15.5896,15.0952,15.2061,13756.180358125,0
+QCLN.US,D,20100113,000000,15.3639,15.3639,14.8994,15.2061,39653.64158983,0
+QCLN.US,D,20100114,000000,15.1582,15.346,14.8256,14.8516,8038.4550287763,0
+QCLN.US,D,20100115,000000,14.7686,14.8256,14.369,14.443,17775.908461319,0
+QCLN.US,D,20100119,000000,14.4709,14.5289,14.3411,14.5289,4865.7231834417,0
+QCLN.US,D,20100120,000000,14.443,14.6338,14.377,14.4999,6855.0630940381,0
+QCLN.US,D,20100121,000000,14.5568,14.6488,14.0974,14.1913,24041.277943207,0
+QCLN.US,D,20100122,000000,14.0624,14.0624,13.5211,13.559,87857.339967024,0
+QCLN.US,D,20100125,000000,13.614,13.8546,13.5401,13.6869,12146.286761629,0
+QCLN.US,D,20100126,000000,13.6869,13.9016,13.5121,13.6869,25387.861828336,0
+QCLN.US,D,20100127,000000,13.55,13.642,13.4012,13.642,24922.314239797,0
+QCLN.US,D,20100128,000000,13.7898,13.7898,13.2045,13.3443,24816.189413162,0
+QCLN.US,D,20100129,000000,13.4561,13.4561,12.9807,13.0437,12472.67066241,0
+QCLN.US,D,20100201,000000,13.1286,13.4851,13.1286,13.4851,30728.143198805,0
+QCLN.US,D,20100202,000000,13.614,13.614,13.4851,13.594,12012.12896192,0
+QCLN.US,D,20100203,000000,13.4761,13.7049,13.4761,13.632,18367.604428688,0
+QCLN.US,D,20100204,000000,13.586,13.586,12.8768,12.8868,32580.321776864,0
+QCLN.US,D,20100205,000000,12.9238,13.0906,12.737,13.0536,27546.400754982,0
+QCLN.US,D,20100208,000000,13.0347,13.1655,12.9328,12.9328,7049.2915503318,0
+QCLN.US,D,20100209,000000,13.1286,13.1945,12.9997,13.0636,6784.9806613547,0
+QCLN.US,D,20100210,000000,12.9997,13.1456,12.9418,13.1106,10736.628687084,0
+QCLN.US,D,20100211,000000,13.1106,13.4372,13.1106,13.4372,2973.4975009921,0
+QCLN.US,D,20100212,000000,13.3443,13.642,13.1456,13.5401,10381.210635619,0
+QCLN.US,D,20100216,000000,13.7538,13.8836,13.7049,13.8736,10822.729961524,0
+QCLN.US,D,20100217,000000,14.0055,14.0055,13.7608,13.9016,19228.617173083,0
+QCLN.US,D,20100218,000000,13.9196,14.0425,13.9016,14.0425,8237.6893731189,0
+QCLN.US,D,20100219,000000,13.8736,13.8736,13.7249,13.8087,11828.913459334,0
+QCLN.US,D,20100222,000000,13.7708,13.7708,13.632,13.6949,8134.5680793135,0
+QCLN.US,D,20100223,000000,13.594,13.594,13.2613,13.3253,17973.140450442,0
+QCLN.US,D,20100224,000000,13.3912,13.4851,13.3343,13.3443,25987.567216583,0
+QCLN.US,D,20100225,000000,13.1655,13.4012,13.0536,13.4012,21795.636564511,0
+QCLN.US,D,20100226,000000,13.4462,13.4462,13.3063,13.3343,6935.157302819,0
+QCLN.US,D,20100301,000000,13.4462,13.614,13.4462,13.604,11531.563709234,0
+QCLN.US,D,20100302,000000,13.586,13.8736,13.586,13.7538,9890.6336068354,0
+QCLN.US,D,20100303,000000,13.8087,13.9196,13.7538,13.7538,10573.436736693,0
+QCLN.US,D,20100304,000000,13.8646,13.8916,13.7538,13.8287,12543.754272704,0
+QCLN.US,D,20100305,000000,13.9116,14.0524,13.8916,14.0155,9846.5817920059,0
+QCLN.US,D,20100308,000000,14.0345,14.0345,13.8916,13.9486,19030.384006349,0
+QCLN.US,D,20100309,000000,13.8447,13.9855,13.8447,13.8447,43431.084711461,0
+QCLN.US,D,20100310,000000,13.9116,14.1823,13.9116,14.1733,8370.8459952172,0
+QCLN.US,D,20100311,000000,14.1164,14.2552,14.1064,14.2552,10524.379033815,0
+QCLN.US,D,20100312,000000,14.369,14.369,14.1733,14.2303,10359.184728204,0
+QCLN.US,D,20100315,000000,14.36,14.36,13.9955,14.0714,14474.024704324,0
+QCLN.US,D,20100316,000000,14.2303,14.2303,14.0255,14.2103,12687.92384851,0
+QCLN.US,D,20100317,000000,14.3312,14.4809,14.3312,14.407,24297.579411306,0
+QCLN.US,D,20100318,000000,14.3312,14.3411,14.2103,14.2552,10586.45204562,0
+QCLN.US,D,20100319,000000,14.1553,14.1553,13.9575,14.0155,12213.365661483,0
+QCLN.US,D,20100322,000000,13.9855,14.1264,13.8546,14.1264,7050.2927279416,0
+QCLN.US,D,20100323,000000,14.1823,14.434,14.1823,14.434,13688.100280662,0
+QCLN.US,D,20100324,000000,14.417,14.417,14.2303,14.2303,32365.068590765,0
+QCLN.US,D,20100325,000000,14.377,14.453,14.3032,14.3032,30229.556749143,0
+QCLN.US,D,20100326,000000,14.3032,14.443,14.2453,14.3122,3757.4195694355,0
+QCLN.US,D,20100329,000000,14.443,14.5568,14.443,14.4909,3855.5349751921,0
+QCLN.US,D,20100330,000000,14.5568,14.6138,14.453,14.6138,6242.3423968639,0
+QCLN.US,D,20100331,000000,14.5848,14.6847,14.5289,14.5289,6977.206762429,0
+QCLN.US,D,20100401,000000,14.6567,14.7207,14.4909,14.4909,5527.5015834941,0
+QCLN.US,D,20100405,000000,14.6567,14.8516,14.6567,14.8516,8870.4336224883,0
+QCLN.US,D,20100406,000000,14.8715,14.8814,14.7856,14.8056,9078.6785653187,0
+QCLN.US,D,20100407,000000,14.8336,15.0383,14.8336,14.9803,20794.45895475,0
+QCLN.US,D,20100408,000000,14.9144,14.9414,14.7497,14.9414,9707.418104249,0
+QCLN.US,D,20100409,000000,14.9144,14.9514,14.8814,14.8994,15026.674744913,0
+QCLN.US,D,20100412,000000,14.9244,15.1302,14.9244,15.0383,21706.531757242,0
+QCLN.US,D,20100413,000000,15.0193,15.1132,15.0093,15.1132,15324.024495012,0
+QCLN.US,D,20100414,000000,15.281,15.5976,15.281,15.5796,10128.913877959,0
+QCLN.US,D,20100415,000000,15.6146,15.8094,15.5976,15.7914,19080.442886837,0
+QCLN.US,D,20100416,000000,15.7645,15.7645,15.327,15.4228,20953.646194702,0
+QCLN.US,D,20100419,000000,15.355,15.355,14.9703,15.2161,6821.0230553062,0
+QCLN.US,D,20100420,000000,15.355,15.5427,15.355,15.5057,44982.910006591,0
+QCLN.US,D,20100421,000000,15.5147,15.5147,15.0662,15.1871,22373.316045344,0
+QCLN.US,D,20100422,000000,15.0193,15.3739,14.9074,15.3739,3737.3960172403,0
+QCLN.US,D,20100423,000000,15.4877,15.4877,15.301,15.4697,5090.988145638,0
+QCLN.US,D,20100426,000000,15.4228,15.6526,15.4228,15.4228,60551.221838385,0
+QCLN.US,D,20100427,000000,15.4129,15.5147,15.0852,15.0852,81471.829171965,0
+QCLN.US,D,20100428,000000,15.1482,15.1582,14.9893,15.0662,9926.6760007868,0
+QCLN.US,D,20100429,000000,15.1382,15.5796,15.1382,15.5607,14231.739722761,0
+QCLN.US,D,20100430,000000,15.5607,15.5607,15.0283,15.0283,12745.992149875,0
+QCLN.US,D,20100503,000000,15.1482,15.4228,15.1302,15.3639,21034.741581092,0
+QCLN.US,D,20100504,000000,14.9324,14.9324,14.6428,14.6428,16162.010154383,0
+QCLN.US,D,20100505,000000,14.4709,14.5469,14.2453,14.407,14051.527753004,0
+QCLN.US,D,20100506,000000,14.4999,14.5099,8.29693,13.7149,38950.814907777,0
+QCLN.US,D,20100507,000000,13.624,13.7808,13.0077,13.3812,67396.273156325,0
+QCLN.US,D,20100510,000000,13.9196,14.3411,13.9196,14.2203,14900.526366083,0
+QCLN.US,D,20100511,000000,14.0255,14.2932,14.0255,14.1264,7665.0157803352,0
+QCLN.US,D,20100512,000000,14.369,14.4999,14.3411,14.4999,31804.409129298,0
+QCLN.US,D,20100513,000000,14.4999,14.5668,14.3411,14.387,9199.8210560999,0
+QCLN.US,D,20100514,000000,14.2552,14.2552,13.7538,13.8916,14134.625494615,0
+QCLN.US,D,20100517,000000,14.0255,14.0255,13.559,13.8087,9901.6465605428,0
+QCLN.US,D,20100518,000000,14.0155,14.0255,13.3253,13.3712,11302.2940366,0
+QCLN.US,D,20100519,000000,13.2693,13.3253,12.8598,13.2045,144388.83370222,0
+QCLN.US,D,20100520,000000,12.8768,13.0077,12.5542,12.73,23056.119175201,0
+QCLN.US,D,20100521,000000,12.5452,13.2045,12.4044,13.0177,20609.241096943,0
+QCLN.US,D,20100524,000000,13.0177,13.1386,12.7459,12.7459,38116.833958846,0
+QCLN.US,D,20100525,000000,12.3395,12.6362,12.1058,12.6362,23065.129773689,0
+QCLN.US,D,20100526,000000,12.7649,13.0536,12.6551,12.6921,8385.8636593636,0
+QCLN.US,D,20100527,000000,12.9807,13.3912,12.9807,13.3912,16298.17030931,0
+QCLN.US,D,20100528,000000,13.3632,13.3632,13.1186,13.1555,3925.6174078755,0
+QCLN.US,D,20100601,000000,12.9907,13.1386,12.8119,12.8119,7690.0452205793,0
+QCLN.US,D,20100602,000000,12.7459,13.0267,12.7459,13.0267,3367.9614792382,0
+QCLN.US,D,20100603,000000,13.1555,13.3443,13.1555,13.3153,3668.3147621667,0
+QCLN.US,D,20100604,000000,12.9997,13.0437,12.6921,12.6921,7029.2679981366,0
+QCLN.US,D,20100607,000000,12.7011,12.7011,12.1836,12.1836,6700.8817421348,0
+QCLN.US,D,20100608,000000,12.2376,12.2376,11.899,12.0578,7932.3302021416,0
+QCLN.US,D,20100609,000000,12.2376,12.4593,12.0398,12.0398,11769.843980358,0
+QCLN.US,D,20100610,000000,12.2805,12.5722,12.2805,12.5722,5908.9502528133,0
+QCLN.US,D,20100611,000000,12.8119,12.8119,12.7559,12.7929,2440.8710125989,0
+QCLN.US,D,20100614,000000,13.0816,13.1945,12.9148,12.9148,3528.1498968001,0
+QCLN.US,D,20100615,000000,13.0177,13.614,13.0177,13.604,8967.5478506352,0
+QCLN.US,D,20100616,000000,13.4561,13.7449,13.4561,13.614,7481.8002777489,0
+QCLN.US,D,20100617,000000,13.7149,13.7808,13.5211,13.6779,34123.136473507,0
+QCLN.US,D,20100618,000000,13.6949,13.7249,13.642,13.6869,2669.1395076246,0
+QCLN.US,D,20100621,000000,13.8916,14.0155,13.632,13.632,16407.298668774,0
+QCLN.US,D,20100622,000000,13.6699,13.7249,13.3712,13.3712,6907.1243297457,0
+QCLN.US,D,20100623,000000,13.3632,13.4372,13.0437,13.3253,11538.571952504,0
+QCLN.US,D,20100624,000000,13.1845,13.1845,12.9617,12.9617,7895.2866305804,0
+QCLN.US,D,20100625,000000,12.9418,13.1286,12.8219,13.1106,14247.758564518,0
+QCLN.US,D,20100628,000000,13.1745,13.2963,13.1386,13.1945,8943.5195880009,0
+QCLN.US,D,20100629,000000,12.9807,12.9807,12.4234,12.4513,8920.4925029764,0
+QCLN.US,D,20100630,000000,12.4334,12.7839,12.4334,12.4783,6748.9382674033,0
+QCLN.US,D,20100701,000000,12.4963,12.4963,12.1158,12.4693,8752.2946645364,0
+QCLN.US,D,20100702,000000,12.5353,12.5353,12.3874,12.5163,4885.7467356369,0
+QCLN.US,D,20100706,000000,12.8409,12.9238,12.5353,12.5353,24625.965667307,0
+QCLN.US,D,20100707,000000,12.7011,13.1845,12.7011,13.1845,7005.2397355023,0
+QCLN.US,D,20100708,000000,13.3153,13.3532,13.1655,13.2613,2510.9534452822,0
+QCLN.US,D,20100709,000000,13.3632,13.604,13.3343,13.604,33869.838538237,0
+QCLN.US,D,20100712,000000,13.55,13.6869,13.4272,13.5211,6723.9088271593,0
+QCLN.US,D,20100713,000000,13.6599,13.7808,13.594,13.7538,47259.587891189,0
+QCLN.US,D,20100714,000000,13.7708,13.9196,13.7049,13.7149,9271.9058440027,0
+QCLN.US,D,20100715,000000,13.5401,13.6869,13.4851,13.6869,6799.9983255012,0
+QCLN.US,D,20100716,000000,13.4462,13.4462,13.2693,13.2693,4622.4370242696,0
+QCLN.US,D,20100719,000000,13.3253,13.5211,13.2783,13.5211,9271.9058440027,0
+QCLN.US,D,20100720,000000,13.1945,13.7997,13.1945,13.7997,4979.8574309545,0
+QCLN.US,D,20100721,000000,13.8546,13.8546,13.632,13.632,4994.8750951009,0
+QCLN.US,D,20100722,000000,13.7708,14.1064,13.7708,14.0624,11163.130348842,0
+QCLN.US,D,20100723,000000,14.1653,14.369,14.1653,14.3501,16900.879230386,0
+QCLN.US,D,20100726,000000,14.369,14.6488,14.3212,14.6488,5442.4014866644,0
+QCLN.US,D,20100727,000000,14.7207,14.7207,14.387,14.397,31097.577736807,0
+QCLN.US,D,20100728,000000,14.3122,14.36,14.1553,14.1653,9422.0824854669,0
+QCLN.US,D,20100729,000000,14.3032,14.3032,13.9286,13.9855,3469.0804178241,0
+QCLN.US,D,20100730,000000,13.6519,13.8447,13.6519,13.8357,1826.1479602053,0
+QCLN.US,D,20100802,000000,13.9765,14.0814,13.9386,14.0524,63414.589802303,0
+QCLN.US,D,20100803,000000,14.0155,14.0714,13.9486,14.0155,3333.9214405063,0
+QCLN.US,D,20100804,000000,14.0255,14.0894,13.9765,14.0814,8931.5054566837,0
+QCLN.US,D,20100805,000000,13.8836,14.0624,13.8836,13.9665,59627.134904575,0
+QCLN.US,D,20100806,000000,14.0425,14.0425,13.7898,14.0345,3340.9296837746,0
+QCLN.US,D,20100809,000000,14.1064,14.1553,13.9855,14.1553,7444.7567061877,0
+QCLN.US,D,20100810,000000,13.9955,13.9955,13.7898,13.9486,7577.913328286,0
+QCLN.US,D,20100811,000000,13.4372,13.4561,13.1006,13.1386,12759.007458802,0
+QCLN.US,D,20100812,000000,12.9807,13.0906,12.9807,12.9807,3786.4537201186,0
+QCLN.US,D,20100813,000000,13.0816,13.0816,12.9058,12.9058,536.63119883225,0
+QCLN.US,D,20100816,000000,12.7839,13.0347,12.7839,12.9807,3088.6329261147,0
+QCLN.US,D,20100817,000000,13.0636,13.2523,13.0536,13.2225,7386.6884048215,0
+QCLN.US,D,20100818,000000,13.1456,13.3253,13.1456,13.2873,6021.0821451066,0
+QCLN.US,D,20100819,000000,13.1555,13.1555,12.8508,12.8508,18120.313559077,0
+QCLN.US,D,20100820,000000,12.6821,12.8219,12.6821,12.8219,546.64297492986,0
+QCLN.US,D,20100823,000000,13.0267,13.0736,12.73,12.737,5036.9245547109,0
+QCLN.US,D,20100824,000000,12.6461,12.6461,12.3574,12.4693,7674.0263788231,0
+QCLN.US,D,20100825,000000,12.3005,12.3005,12.2805,12.3005,1345.5827075197,0
+QCLN.US,D,20100826,000000,12.6641,12.8029,12.5722,12.5722,6626.7945990124,0
+QCLN.US,D,20100827,000000,12.6731,12.9238,12.4044,12.9058,4616.429958611,0
+QCLN.US,D,20100830,000000,12.8319,12.8598,12.6921,12.7101,60051.634211114,0
+QCLN.US,D,20100831,000000,12.6172,12.7749,12.5353,12.5353,4683.508858465,0
+QCLN.US,D,20100901,000000,12.7749,13.0636,12.7749,13.0347,6840.0454298916,0
+QCLN.US,D,20100902,000000,13.0736,13.3443,13.0736,13.3443,3658.3029860691,0
+QCLN.US,D,20100903,000000,13.4941,13.594,13.4112,13.5401,3018.5504934314,0
+QCLN.US,D,20100907,000000,13.3812,13.3812,13.2693,13.2693,6102.1775314973,0
+QCLN.US,D,20100908,000000,13.2783,13.3063,13.2425,13.2425,2877.384450455,0
+QCLN.US,D,20100909,000000,13.4112,13.4112,13.2045,13.2425,1339.5756418611,0
+QCLN.US,D,20100910,000000,13.2523,13.2523,13.0347,13.1106,6660.8346377443,0
+QCLN.US,D,20100913,000000,13.2613,13.3912,13.2613,13.3532,3452.0603984582,0
+QCLN.US,D,20100914,000000,13.3343,13.642,13.3343,13.559,4812.6607701243,0
+QCLN.US,D,20100915,000000,13.5401,13.5401,13.4372,13.5021,15751.52733438,0
+QCLN.US,D,20100916,000000,13.4272,13.5401,13.4272,13.5401,912.07280249287,0
+QCLN.US,D,20100917,000000,13.6599,13.6599,13.4761,13.5021,7508.8320732124,0
+QCLN.US,D,20100920,000000,13.5301,13.7049,13.5021,13.7049,6148.2317015463,0
+QCLN.US,D,20100921,000000,13.6519,13.7538,13.594,13.6599,2767.2549133812,0
+QCLN.US,D,20100922,000000,13.594,13.594,13.3912,13.4462,15594.342449648,0
+QCLN.US,D,20100923,000000,13.2613,13.604,13.2425,13.4372,3405.0050507994,0
+QCLN.US,D,20100924,000000,13.604,13.8736,13.604,13.8736,10012.777275226,0
+QCLN.US,D,20100927,000000,13.8646,13.8916,13.8087,13.8447,12499.702457875,0
+QCLN.US,D,20100928,000000,13.8546,14.0255,13.8546,14.0255,11070.020831135,0
+QCLN.US,D,20100929,000000,13.9386,14.2552,13.9386,14.2303,10897.818282255,0
+QCLN.US,D,20100930,000000,14.3501,14.443,14.1064,14.2103,4417.1956142684,0
+QCLN.US,D,20101001,000000,14.2552,14.2552,14.0055,14.0714,3454.0627536777,0
+QCLN.US,D,20101004,000000,14.0055,14.0055,13.7997,13.8736,4579.3863870498,0
+QCLN.US,D,20101005,000000,14.0155,14.2393,14.0155,14.2003,10866.781776353,0
+QCLN.US,D,20101006,000000,14.2552,14.2552,14.0524,14.0894,10429.267160887,0
+QCLN.US,D,20101007,000000,14.1913,14.2742,14.1913,14.2642,5778.7971635443,0
+QCLN.US,D,20101008,000000,14.1264,14.3312,14.1164,14.3312,12905.179389828,0
+QCLN.US,D,20101011,000000,14.3032,14.6488,14.3032,14.5289,22075.966295245,0
+QCLN.US,D,20101012,000000,14.4809,14.5469,14.3411,14.5389,12212.364483872,0
+QCLN.US,D,20101013,000000,14.6657,14.7686,14.5848,14.7207,6982.2126504778,0
+QCLN.US,D,20101014,000000,14.6847,14.9993,14.6847,14.7686,13722.140319393,0
+QCLN.US,D,20101015,000000,14.9144,14.9144,14.6488,14.7027,4344.1096487558,0
+QCLN.US,D,20101018,000000,14.6937,14.7027,14.6138,14.7027,4344.1096487558,0
+QCLN.US,D,20101019,000000,14.434,14.5389,14.1064,14.1364,7882.2713216535,0
+QCLN.US,D,20101020,000000,14.2003,14.3312,14.2003,14.2932,3277.8554943597,0
+QCLN.US,D,20101021,000000,14.3032,14.3312,13.9855,14.1364,6958.1843878435,0
+QCLN.US,D,20101022,000000,14.1464,14.397,14.1464,14.397,2719.1983881127,0
+QCLN.US,D,20101025,000000,14.4629,14.6488,14.4629,14.6338,14337.864549396,0
+QCLN.US,D,20101026,000000,14.5389,14.6488,14.5389,14.5758,40174.253946906,0
+QCLN.US,D,20101027,000000,14.453,14.6488,14.426,14.6488,3501.1181013365,0
+QCLN.US,D,20101028,000000,14.7127,14.7596,14.4999,14.6138,5400.3520270544,0
+QCLN.US,D,20101029,000000,14.434,14.4999,14.417,14.4909,4467.2544947565,0
+QCLN.US,D,20101101,000000,14.5189,14.5289,14.1913,14.2393,7527.8544477979,0
+QCLN.US,D,20101102,000000,14.377,14.4909,14.3411,14.4629,3140.6941618223,0
+QCLN.US,D,20101103,000000,14.4999,14.4999,14.426,14.4909,3055.5940649926,0
+QCLN.US,D,20101104,000000,14.8056,15.0573,14.8056,15.0573,5117.0187634918,0
+QCLN.US,D,20101105,000000,15.1771,15.2531,15.1042,15.1482,10266.075210496,0
+QCLN.US,D,20101108,000000,15.1582,15.346,15.1582,15.301,10079.85617508,0
+QCLN.US,D,20101109,000000,15.3639,15.3639,14.9993,14.9993,7175.4399291618,0
+QCLN.US,D,20101110,000000,15.0283,15.0283,14.8336,15.0283,16739.689635215,0
+QCLN.US,D,20101111,000000,14.7776,14.9324,14.6657,14.8715,33586.505274674,0
+QCLN.US,D,20101112,000000,14.9144,14.9244,14.5668,14.6937,2567.0193914289,0
+QCLN.US,D,20101115,000000,14.7307,14.8436,14.6937,14.7956,6926.1467043311,0
+QCLN.US,D,20101116,000000,14.6657,14.6657,14.2742,14.3122,5342.2837256882,0
+QCLN.US,D,20101117,000000,14.3212,14.3212,14.1464,14.1733,7316.6059721382,0
+QCLN.US,D,20101118,000000,14.2453,14.434,14.2453,14.387,4823.6737238317,0
+QCLN.US,D,20101119,000000,14.4809,14.5389,14.4809,14.4909,2637.1018241122,0
+QCLN.US,D,20101122,000000,14.4709,14.5948,14.4629,14.5948,2165.5471699145,0
+QCLN.US,D,20101123,000000,14.443,14.5289,14.434,14.5099,5463.4262164694,0
+QCLN.US,D,20101124,000000,14.8056,14.9324,14.8056,14.9244,16577.498862433,0
+QCLN.US,D,20101129,000000,14.7397,14.7397,14.5469,14.7127,3356.9485255308,0
+QCLN.US,D,20101130,000000,14.6847,14.7307,14.6657,14.6657,4095.8176015349,0
+QCLN.US,D,20101201,000000,14.9514,15.0852,14.9514,15.0752,10069.844398982,0
+QCLN.US,D,20101202,000000,15.0473,15.291,15.0473,15.291,6473.6144247189,0
+QCLN.US,D,20101203,000000,15.2061,15.4598,15.2061,15.4598,4139.8694163644,0
+QCLN.US,D,20101206,000000,15.4498,15.5427,15.4029,15.5427,7962.3655304345,0
+QCLN.US,D,20101207,000000,15.6985,15.7085,15.4877,15.4877,15146.816058084,0
+QCLN.US,D,20101208,000000,15.5427,15.6246,15.4697,15.6146,5253.1789184194,0
+QCLN.US,D,20101209,000000,15.6905,15.6985,15.5976,15.6905,3750.4113261672,0
+QCLN.US,D,20101210,000000,15.6725,15.7834,15.6436,15.7834,4020.7292808028,0
+QCLN.US,D,20101213,000000,15.8284,15.8284,15.6246,15.6336,12693.930914168,0
+QCLN.US,D,20101214,000000,15.5896,15.5896,15.346,15.346,3690.3406695815,0
+QCLN.US,D,20101215,000000,15.346,15.4418,15.263,15.281,12700.939157437,0
+QCLN.US,D,20101216,000000,15.1482,15.272,15.1482,15.1681,7506.8297179929,0
+QCLN.US,D,20101217,000000,15.263,15.272,15.1771,15.272,17354.412687608,0
+QCLN.US,D,20101220,000000,15.272,15.337,15.263,15.301,4367.1367337803,0
+QCLN.US,D,20101221,000000,15.301,15.4029,15.301,15.3639,3533.1557848489,0
+QCLN.US,D,20101222,000000,15.3639,15.4228,15.337,15.4228,30117.424856851,0
+QCLN.US,D,20101223,000000,15.3839,15.4418,15.3839,15.4228,3162.7200692371,0
+QCLN.US,D,20101227,000000,15.5337,15.5337,15.1871,15.327,6258.3612386201,0
+QCLN.US,D,20101228,000000,15.263,15.319,15.2531,15.281,8217.6658209237,0
+QCLN.US,D,20101229,000000,15.319,15.3839,15.319,15.3639,5136.0411380773,0
+QCLN.US,D,20101230,000000,15.346,15.3639,15.327,15.3639,3574.2040668491,0
+QCLN.US,D,20101231,000000,15.291,15.319,15.272,15.291,3668.3147621667,0
+QCLN.US,D,20110103,000000,15.3839,15.5527,15.3839,15.4697,4376.1473322682,0
+QCLN.US,D,20110104,000000,15.5237,15.5237,15.3639,15.4787,3340.9296837746,0
+QCLN.US,D,20110105,000000,15.4418,15.5527,15.4418,15.5237,3167.7259572859,0
+QCLN.US,D,20110106,000000,15.5607,15.6985,15.5607,15.6725,2425.8533484525,0
+QCLN.US,D,20110107,000000,15.7255,15.7255,15.5427,15.5427,2709.186612015,0
+QCLN.US,D,20110110,000000,15.6436,15.9572,15.6436,15.9323,8541.0461888767,0
+QCLN.US,D,20110111,000000,16.0441,16.0641,15.9861,16.0141,5732.7429934952,0
+QCLN.US,D,20110112,000000,16.083,16.2718,16.083,16.2529,6773.9677076474,0
+QCLN.US,D,20110113,000000,16.167,16.2619,16.111,16.111,3105.6529454807,0
+QCLN.US,D,20110114,000000,16.129,16.2059,16.129,16.2059,9917.665402299,0
+QCLN.US,D,20110118,000000,16.2059,16.4477,16.2059,16.4377,9917.665402299,0
+QCLN.US,D,20110119,000000,16.3707,16.3707,15.7914,15.7914,13576.969565978,0
+QCLN.US,D,20110120,000000,15.7834,15.7834,15.4967,15.6905,10232.035171764,0
+QCLN.US,D,20110121,000000,15.7645,15.7645,15.5607,15.5607,3900.5879676314,0
+QCLN.US,D,20110124,000000,15.6526,15.9771,15.6526,15.9771,5041.9304427597,0
+QCLN.US,D,20110125,000000,15.8953,15.9123,15.7355,15.7545,8481.9767099008,0
+QCLN.US,D,20110126,000000,15.8953,15.8953,15.7355,15.8584,5346.2884361272,0
+QCLN.US,D,20110127,000000,15.9223,15.9671,15.8194,15.9493,4886.7479132466,0
+QCLN.US,D,20110128,000000,15.8953,15.9123,15.4418,15.4877,35610.886401613,0
+QCLN.US,D,20110131,000000,15.5796,15.6905,15.5057,15.6526,6112.1893075949,0
+QCLN.US,D,20110201,000000,15.7744,16.093,15.7744,16.074,7371.6707406751,0
+QCLN.US,D,20110202,000000,15.9861,16.3807,15.9861,16.3807,6019.0797898871,0
+QCLN.US,D,20110203,000000,16.149,16.2718,16.0441,16.1959,4810.6584149048,0
+QCLN.US,D,20110204,000000,16.2339,16.3048,16.149,16.3048,6665.8405257931,0
+QCLN.US,D,20110207,000000,16.4277,16.4627,16.3618,16.4097,7866.2524798973,0
+QCLN.US,D,20110208,000000,16.4097,16.4097,16.1959,16.3238,38084.796275333,0
+QCLN.US,D,20110209,000000,16.4277,16.4277,16.074,16.121,3979.6809988026,0
+QCLN.US,D,20110210,000000,16.129,16.2968,15.9572,16.2339,10326.145867082,0
+QCLN.US,D,20110211,000000,16.2239,16.5744,16.149,16.5744,8472.9661114129,0
+QCLN.US,D,20110214,000000,16.7703,16.8342,16.7033,16.8162,10059.832622885,0
+QCLN.US,D,20110215,000000,16.6763,16.7603,16.6394,16.6394,2421.8486380134,0
+QCLN.US,D,20110216,000000,16.6763,16.9011,16.6763,16.8542,33195.044829258,0
+QCLN.US,D,20110217,000000,16.8632,17.004,16.8342,16.985,10763.660482547,0
+QCLN.US,D,20110218,000000,16.995,17.1218,16.8442,16.8731,6660.8346377443,0
+QCLN.US,D,20110222,000000,16.6674,16.7033,16.2239,16.2239,13954.413524858,0
+QCLN.US,D,20110223,000000,16.2149,16.2149,15.7744,15.8584,5413.3673359813,0
+QCLN.US,D,20110224,000000,15.8584,16.2429,15.8584,16.167,3675.323005435,0
+QCLN.US,D,20110225,000000,16.2059,16.2239,16.1959,16.2149,2004.3575747428,0
+QCLN.US,D,20110228,000000,16.3048,16.4197,15.8384,15.8773,15251.939707109,0
+QCLN.US,D,20110301,000000,15.9033,15.9223,15.4967,15.5796,21097.815770507,0
+QCLN.US,D,20110302,000000,15.7085,15.8584,15.5706,15.7255,6309.421296718,0
+QCLN.US,D,20110303,000000,15.7914,15.9493,15.7914,15.9033,30658.060766122,0
+QCLN.US,D,20110304,000000,15.8284,15.9033,15.6725,15.7355,8031.446785508,0
+QCLN.US,D,20110307,000000,15.7355,15.7645,15.272,15.3739,9500.1743390284,0
+QCLN.US,D,20110308,000000,15.346,15.5057,15.1961,15.4129,13237.570356269,0
+QCLN.US,D,20110309,000000,15.31,15.3839,15.1771,15.2161,5297.2307332489,0
+QCLN.US,D,20110310,000000,15.0093,15.0093,14.7856,14.8156,9369.0200721496,0
+QCLN.US,D,20110311,000000,14.6847,14.8436,14.5848,14.7856,7350.6460108701,0
+QCLN.US,D,20110314,000000,14.7956,15.0473,14.7956,14.9993,16016.839400967,0
+QCLN.US,D,20110315,000000,14.9074,15.281,14.5848,15.2531,27505.352472982,0
+QCLN.US,D,20110316,000000,15.1222,15.2531,14.8814,14.9613,4258.0083743163,0
+QCLN.US,D,20110317,000000,15.2441,15.2441,15.0093,15.0473,5327.2660615418,0
+QCLN.US,D,20110318,000000,15.0952,15.1482,14.8994,14.8994,13266.604506951,0
+QCLN.US,D,20110321,000000,15.1771,15.1961,15.0662,15.1382,4354.1214248534,0
+QCLN.US,D,20110322,000000,15.0752,15.1132,14.9993,15.0193,10153.943318203,0
+QCLN.US,D,20110323,000000,14.9803,14.9993,14.8256,14.9993,1822.1432497662,0
+QCLN.US,D,20110324,000000,15.0852,15.2161,15.0852,15.1222,6541.6945021827,0
+QCLN.US,D,20110325,000000,15.2061,15.31,15.1582,15.2261,4866.7243610514,0
+QCLN.US,D,20110328,000000,15.31,15.3839,15.2261,15.3639,4959.8338787592,0
+QCLN.US,D,20110329,000000,15.2161,15.5427,15.2161,15.5147,4330.0931622192,0
+QCLN.US,D,20110330,000000,15.5896,15.6436,15.5796,15.6066,16987.981682435,0
+QCLN.US,D,20110331,000000,15.7355,15.7355,15.5896,15.6905,7409.715489846,0
+QCLN.US,D,20110401,000000,15.6066,15.7744,15.5057,15.5057,3816.4890484114,0
+QCLN.US,D,20110404,000000,15.4787,15.5706,15.301,15.3739,4404.1803053415,0
+QCLN.US,D,20110405,000000,15.8094,16.093,15.7355,15.9861,12065.191375237,0
+QCLN.US,D,20110406,000000,15.9223,16.0241,15.8863,15.9423,4759.5983568069,0
+QCLN.US,D,20110407,000000,15.9033,15.9223,15.7744,15.8484,6474.6156023286,0
+QCLN.US,D,20110408,000000,15.6246,15.6246,15.5427,15.5427,698.82197161364,0
+QCLN.US,D,20110411,000000,15.5337,15.6436,15.4418,15.4418,5123.0258291504,0
+QCLN.US,D,20110412,000000,15.4129,15.4129,15.1302,15.1871,6137.218747839,0
+QCLN.US,D,20110413,000000,15.2531,15.301,15.2161,15.263,5057.9492845159,0
+QCLN.US,D,20110414,000000,15.0952,15.1132,15.0662,15.1132,2048.4093895723,0
+QCLN.US,D,20110415,000000,15.1582,15.1771,15.0573,15.1771,3727.3842411426,0
+QCLN.US,D,20110418,000000,14.9074,15.0283,14.7956,14.8715,32259.944941741,0
+QCLN.US,D,20110419,000000,14.9613,14.9613,14.7686,14.8436,3152.7082931395,0
+QCLN.US,D,20110420,000000,15.1382,15.2441,15.1042,15.2441,3520.140475922,0
+QCLN.US,D,20110421,000000,15.263,15.319,15.2341,15.31,13354.708136611,0
+QCLN.US,D,20110425,000000,15.337,15.346,15.272,15.31,3524.145186361,0
+QCLN.US,D,20110426,000000,15.3739,15.5706,15.3739,15.5706,4175.9118103159,0
+QCLN.US,D,20110427,000000,15.5607,15.5896,15.4228,15.5796,5461.4238612498,0
+QCLN.US,D,20110428,000000,15.5896,15.5896,15.4787,15.5706,8908.4783716592,0
+QCLN.US,D,20110429,000000,15.8094,15.8094,15.7355,15.8014,5124.0270067602,0
+QCLN.US,D,20110502,000000,15.8284,15.8484,15.6626,15.6626,11138.100908599,0
+QCLN.US,D,20110503,000000,15.5427,15.5976,15.337,15.3639,6550.7051006705,0
+QCLN.US,D,20110504,000000,15.337,15.337,15.0383,15.1042,1780.0937901562,0
+QCLN.US,D,20110505,000000,15.0573,15.31,15.0573,15.1681,4498.2910006591,0
+QCLN.US,D,20110506,000000,15.31,15.3639,15.281,15.291,1705.0054694241,0
+QCLN.US,D,20110509,000000,15.281,15.3939,15.2061,15.3939,4725.558318075,0
+QCLN.US,D,20110510,000000,15.4029,15.4697,15.3739,15.4418,3885.570303485,0
+QCLN.US,D,20110511,000000,15.5057,15.5057,15.1771,15.1871,1624.9112606432,0
+QCLN.US,D,20110512,000000,15.291,15.4967,15.291,15.4967,1410.6592521542,0
+QCLN.US,D,20110513,000000,15.4228,15.4498,15.2531,15.2531,6050.1162957897,0
+QCLN.US,D,20110516,000000,15.1871,15.319,15.0852,15.0852,5477.442703006,0
+QCLN.US,D,20110517,000000,14.9414,14.9414,14.7497,14.8056,2510.9534452822,0
+QCLN.US,D,20110518,000000,15.0852,15.1302,15.0752,15.1042,1120.3177453233,0
+QCLN.US,D,20110519,000000,15.0383,15.2341,15.0383,15.0383,680.80077463793,0
+QCLN.US,D,20110520,000000,14.8904,15.0383,14.8256,14.9893,3468.0792402144,0
+QCLN.US,D,20110523,000000,14.6657,14.7596,14.5668,14.6238,7785.1570935066,0
+QCLN.US,D,20110524,000000,14.6847,14.6847,14.434,14.4909,9518.1955360041,0
+QCLN.US,D,20110525,000000,14.5469,14.5469,14.5099,14.5289,643.75720307675,0
+QCLN.US,D,20110526,000000,14.443,14.6138,14.443,14.5948,4686.5123912943,0
+QCLN.US,D,20110527,000000,14.6937,14.7686,14.6937,14.7686,2401.8250858182,0
+QCLN.US,D,20110531,000000,14.8715,15.0383,14.8715,14.9803,8811.3641435123,0
+QCLN.US,D,20110601,000000,14.9893,14.9893,14.5099,14.5099,5002.884515979,0
+QCLN.US,D,20110602,000000,14.4999,14.6238,14.443,14.5289,4810.6584149048,0
+QCLN.US,D,20110603,000000,14.3411,14.434,14.2932,14.2932,5182.0953081263,0
+QCLN.US,D,20110606,000000,14.2932,14.369,14.1464,14.1553,4511.306309586,0
+QCLN.US,D,20110607,000000,14.1364,14.2003,14.0814,14.1733,4982.8609637838,0
+QCLN.US,D,20110608,000000,14.0624,14.1264,13.7149,13.7149,8972.553738684,0
+QCLN.US,D,20110609,000000,13.8287,13.8546,13.7898,13.7898,3355.9473479211,0
+QCLN.US,D,20110610,000000,13.7708,13.7708,13.559,13.614,2892.4021146014,0
+QCLN.US,D,20110613,000000,13.7449,13.8087,13.624,13.632,3168.7271348956,0
+QCLN.US,D,20110614,000000,13.7898,13.9575,13.7898,13.9196,9444.1083928817,0
+QCLN.US,D,20110615,000000,13.7149,13.7149,13.642,13.6519,2375.7944679644,0
+QCLN.US,D,20110616,000000,13.624,13.6869,13.3632,13.5121,13541.928349636,0
+QCLN.US,D,20110617,000000,13.5401,13.5401,13.3712,13.4272,35960.297387419,0
+QCLN.US,D,20110620,000000,13.3912,13.4272,13.3253,13.3253,2374.7932903546,0
+QCLN.US,D,20110621,000000,13.4462,13.6599,13.4462,13.632,11380.385890161,0
+QCLN.US,D,20110622,000000,13.55,13.7708,13.55,13.6779,34053.054040823,0
+QCLN.US,D,20110623,000000,13.4112,13.6519,13.4112,13.6519,3088.6329261147,0
+QCLN.US,D,20110624,000000,13.8646,13.8646,13.577,13.577,2202.5907414756,0
+QCLN.US,D,20110627,000000,13.559,13.6949,13.559,13.614,19801.290765866,0
+QCLN.US,D,20110628,000000,13.7708,13.8836,13.7708,13.8736,1098.2918379085,0
+QCLN.US,D,20110629,000000,13.9286,13.9665,13.8447,13.9116,6484.6273784262,0
+QCLN.US,D,20110630,000000,14.0155,14.3032,14.0155,14.2393,3908.5973885095,0
+QCLN.US,D,20110701,000000,14.1553,14.36,14.1553,14.3312,447.52639156346,0
+QCLN.US,D,20110705,000000,14.453,14.453,14.1733,14.2642,4989.8692070521,0
+QCLN.US,D,20110707,000000,14.2103,14.377,14.1733,14.3122,7956.3584647759,0
+QCLN.US,D,20110708,000000,14.0524,14.1264,14.0055,14.1264,3891.5773691436,0
+QCLN.US,D,20110711,000000,13.8736,13.8736,13.7349,13.7349,3839.516133436,0
+QCLN.US,D,20110712,000000,13.6949,13.6949,13.3253,13.3253,3359.9520583601,0
+QCLN.US,D,20110713,000000,13.4372,13.559,13.3912,13.4112,6306.4177638887,0
+QCLN.US,D,20110714,000000,13.3343,13.3343,13.1456,13.1456,4185.9235864135,0
+QCLN.US,D,20110715,000000,13.1745,13.2325,13.1186,13.2135,3815.4878708017,0
+QCLN.US,D,20110718,000000,13.1555,13.1555,12.9517,13.0267,9791.517023469,0
+QCLN.US,D,20110719,000000,13.0816,13.3712,13.0816,13.3712,5346.2884361272,0
+QCLN.US,D,20110720,000000,13.2693,13.3632,13.2693,13.3532,5148.0552693944,0
+QCLN.US,D,20110721,000000,13.4941,13.55,13.4272,13.5401,7094.3445427711,0
+QCLN.US,D,20110722,000000,13.5021,13.7249,13.5021,13.7249,1495.7593489839,0
+QCLN.US,D,20110725,000000,13.5301,13.604,13.4851,13.4851,36582.028683081,0
+QCLN.US,D,20110726,000000,13.4561,13.5301,13.4112,13.4462,14432.976422324,0
+QCLN.US,D,20110727,000000,13.0437,13.0437,12.9058,12.9058,6820.0218776964,0
+QCLN.US,D,20110728,000000,12.8868,13.0816,12.8119,12.8409,3275.8531391401,0
+QCLN.US,D,20110729,000000,12.6551,12.9517,12.6551,12.8508,3258.8331197742,0
+QCLN.US,D,20110801,000000,13.1186,13.1186,12.6821,12.8319,5909.9514304231,0
+QCLN.US,D,20110802,000000,12.7649,12.7929,12.4234,12.4234,8289.7506088265,0
+QCLN.US,D,20110803,000000,12.4693,12.4693,12.1058,12.3874,8336.8059564853,0
+QCLN.US,D,20110804,000000,12.0868,12.2725,11.5205,11.5205,9768.4899384445,0
+QCLN.US,D,20110805,000000,11.5864,11.6054,10.9212,11.1818,41919.306520721,0
+QCLN.US,D,20110808,000000,10.8592,10.8772,10.3288,10.3288,45997.10292528,0
+QCLN.US,D,20110809,000000,10.7074,10.9771,10.3448,10.9771,14105.591343932,0
+QCLN.US,D,20110810,000000,10.9391,11.3047,10.7933,11.2218,11653.707377626,0
+QCLN.US,D,20110811,000000,10.9871,11.6054,10.9871,11.6054,11708.772146162,0
+QCLN.US,D,20110812,000000,11.5674,11.6323,11.5305,11.5305,9018.607908733,0
+QCLN.US,D,20110815,000000,11.5864,11.861,11.5864,11.861,11658.713265674,0
+QCLN.US,D,20110816,000000,11.6842,11.7302,11.4425,11.4425,4748.5854030995,0
+QCLN.US,D,20110817,000000,11.6392,11.6392,11.2777,11.3346,3614.2511712396,0
+QCLN.US,D,20110818,000000,11.0171,11.1249,10.5505,10.6354,8107.5362838499,0
+QCLN.US,D,20110819,000000,10.6085,10.6724,10.2459,10.2459,5432.3897105667,0
+QCLN.US,D,20110822,000000,10.4557,10.4557,10.18,10.21,13731.150917882,0
+QCLN.US,D,20110823,000000,10.3199,10.9491,10.3199,10.9112,10298.112894009,0
+QCLN.US,D,20110824,000000,10.9112,10.9871,10.7353,10.8682,13763.188601393,0
+QCLN.US,D,20110825,000000,10.8682,11.031,10.8302,10.8302,16911.892184094,0
+QCLN.US,D,20110826,000000,10.8302,11.1818,10.8302,11.1348,2468.9039856722,0
+QCLN.US,D,20110829,000000,11.4625,11.6323,11.2967,11.6323,1631.9195039115,0
+QCLN.US,D,20110830,000000,11.6572,11.7212,11.4915,11.6842,20821.490750213,0
+QCLN.US,D,20110831,000000,11.7841,11.842,11.5494,11.5494,3248.8213436766,0
+QCLN.US,D,20110901,000000,11.5674,11.6134,11.2118,11.2218,1684.9819172289,0
+QCLN.US,D,20110902,000000,10.9112,10.9112,10.7164,10.7633,3286.8660928475,0
+QCLN.US,D,20110906,000000,10.3638,10.5127,10.3538,10.5127,5108.008165004,0
+QCLN.US,D,20110907,000000,10.9871,11.031,10.9311,11.031,7415.7225555046,0
+QCLN.US,D,20110908,000000,11.04,11.077,10.8592,10.8592,3323.9096644087,0
+QCLN.US,D,20110909,000000,10.6354,10.7833,10.4757,10.5316,2312.7202785494,0
+QCLN.US,D,20110912,000000,10.5316,10.5595,10.3908,10.5127,9559.2438180043,0
+QCLN.US,D,20110913,000000,10.8492,11.0071,10.6354,10.9591,3444.0509775801,0
+QCLN.US,D,20110914,000000,11.1149,11.2967,11.1149,11.2118,1783.0973229855,0
+QCLN.US,D,20110915,000000,11.2377,11.2677,11.1149,11.1718,5249.1742079804,0
+QCLN.US,D,20110916,000000,11.1448,11.2018,11.0171,11.0171,3089.6341037245,0
+QCLN.US,D,20110919,000000,10.6434,10.8392,10.6175,10.8392,6541.6945021827,0
+QCLN.US,D,20110920,000000,10.8123,10.8203,10.5595,10.5595,2875.3820952355,0
+QCLN.US,D,20110921,000000,10.4757,10.5595,10.2459,10.2549,5867.9019708131,0
+QCLN.US,D,20110922,000000,9.72954,9.86738,9.63865,9.63865,6323.4377832546,0
+QCLN.US,D,20110923,000000,9.60169,9.95328,9.60169,9.85939,1438.6922252275,0
+QCLN.US,D,20110926,000000,9.88436,9.9343,9.67461,9.9343,2267.6672861102,0
+QCLN.US,D,20110927,000000,10.2,10.3638,10.1121,10.17,7778.1488502383,0
+QCLN.US,D,20110928,000000,9.96327,9.96327,9.6826,9.6826,5726.7359278367,0
+QCLN.US,D,20110929,000000,9.86738,9.86738,9.53877,9.57472,14890.514589985,0
+QCLN.US,D,20110930,000000,9.26489,9.50081,9.26489,9.32203,14005.473582956,0
+QCLN.US,D,20111003,000000,9.16351,9.20936,8.72513,8.76238,8446.9354935591,0
+QCLN.US,D,20111004,000000,8.38083,8.97713,8.38083,8.97713,12784.036899047,0
+QCLN.US,D,20111005,000000,9.14403,9.49083,9.14403,9.49083,2029.3870149869,0
+QCLN.US,D,20111006,000000,9.46206,9.72954,9.46206,9.72954,4392.1661740244,0
+QCLN.US,D,20111007,000000,9.61068,9.64864,9.56573,9.64864,1956.3010494743,0
+QCLN.US,D,20111010,000000,9.75751,9.82343,9.6826,9.6826,4015.723392754,0
+QCLN.US,D,20111011,000000,9.74852,9.74852,9.6826,9.70956,1870.1997750348,0
+QCLN.US,D,20111012,000000,9.74852,9.96327,9.74852,9.95328,3533.1557848489,0
+QCLN.US,D,20111013,000000,9.85939,10.0551,9.8514,10.0551,805.94797585813,0
+QCLN.US,D,20111014,000000,10.19,10.2,10.0291,10.19,9020.6102639525,0
+QCLN.US,D,20111017,000000,10.1021,10.1021,9.74852,9.74852,7043.2844846733,0
+QCLN.US,D,20111018,000000,9.83242,10.0381,9.81345,10.0381,3964.6633346562,0
+QCLN.US,D,20111019,000000,10.0092,10.0092,9.55674,9.56573,132056.32790518,0
+QCLN.US,D,20111020,000000,9.56573,9.56573,9.34979,9.52978,4695.5229897822,0
+QCLN.US,D,20111021,000000,9.60169,9.76649,9.59371,9.64864,17588.688248292,0
+QCLN.US,D,20111024,000000,9.58472,10.16,9.58472,10.1121,18638.923560933,0
+QCLN.US,D,20111025,000000,10.1021,10.1021,9.71955,9.71955,2547.9970168434,0
+QCLN.US,D,20111026,000000,9.82343,9.9343,9.82343,9.9343,5059.9516397354,0
+QCLN.US,D,20111027,000000,10.3009,10.7074,10.2909,10.6085,1880.2115511324,0
+QCLN.US,D,20111028,000000,10.4657,10.7164,10.4657,10.6634,3325.9120196282,0
+QCLN.US,D,20111031,000000,10.3538,10.5037,10.3378,10.3908,2788.2796431862,0
+QCLN.US,D,20111101,000000,9.81345,9.96327,9.75751,9.85939,3739.3983724598,0
+QCLN.US,D,20111102,000000,10.0092,10.0092,9.8514,9.8514,2091.4600267921,0
+QCLN.US,D,20111103,000000,9.86738,10.141,9.8514,10.141,3881.5655930459,0
+QCLN.US,D,20111104,000000,10.0551,10.4557,10.0551,10.4557,2437.8674797696,0
+QCLN.US,D,20111107,000000,10.18,10.2649,10.131,10.2649,2663.132441966,0
+QCLN.US,D,20111108,000000,10.3288,10.3538,10.17,10.3538,3185.7471542616,0
+QCLN.US,D,20111109,000000,10.0471,10.0921,9.87437,9.87437,1469.7287311301,0
+QCLN.US,D,20111110,000000,9.86738,9.98324,9.76649,9.84241,6003.0609481309,0
+QCLN.US,D,20111111,000000,9.9343,10.19,9.91433,10.15,4167.9023894378,0
+QCLN.US,D,20111114,000000,10.0921,10.1121,9.95328,9.96327,3888.5738363143,0
+QCLN.US,D,20111115,000000,10.0013,10.1211,9.92432,10.1211,2021.3775941088,0
+QCLN.US,D,20111116,000000,10.0291,10.2549,10.0291,10.0721,3736.3948396305,0
+QCLN.US,D,20111117,000000,9.96327,9.96327,9.67461,9.67461,63508.700497621,0
+QCLN.US,D,20111118,000000,9.73853,9.73853,9.58472,9.58472,6101.1763538875,0
+QCLN.US,D,20111121,000000,9.17329,9.33091,9.16351,9.26489,4066.7834508518,0
+QCLN.US,D,20111122,000000,9.22883,9.22883,9.13454,9.17329,7061.305681649,0
+QCLN.US,D,20111123,000000,9.12495,9.12495,8.92999,8.94867,3274.8519615304,0
+QCLN.US,D,20111125,000000,8.837,8.85547,8.79044,8.79044,1480.7416848375,0
+QCLN.US,D,20111128,000000,9.18288,9.22883,9.06892,9.15392,5193.1082618337,0
+QCLN.US,D,20111129,000000,9.04985,9.04985,8.96714,9.02307,3243.8154556278,0
+QCLN.US,D,20111130,000000,9.3396,9.57472,9.3396,9.57472,3898.5856124119,0
+QCLN.US,D,20111201,000000,9.58472,9.70158,9.58472,9.69259,4931.8009056859,0
+QCLN.US,D,20111202,000000,9.80346,9.82343,9.70956,9.73853,23133.209851153,0
+QCLN.US,D,20111205,000000,9.88436,9.88436,9.78548,9.78548,9350.9988751739,0
+QCLN.US,D,20111206,000000,9.78548,9.83242,9.74852,9.81345,3059.5987754316,0
+QCLN.US,D,20111207,000000,9.72954,9.84241,9.70956,9.77549,4753.5912911483,0
+QCLN.US,D,20111208,000000,9.65862,9.65862,9.39383,9.39383,4125.8529298278,0
+QCLN.US,D,20111209,000000,9.39383,9.56573,9.3396,9.56573,5786.8065844224,0
+QCLN.US,D,20111212,000000,9.34979,9.34979,9.16351,9.18288,3462.0721745558,0
+QCLN.US,D,20111213,000000,9.20936,9.20936,8.90201,8.96714,5335.2754824199,0
+QCLN.US,D,20111214,000000,8.7436,8.89263,8.61346,8.62295,12486.687148948,0
+QCLN.US,D,20111215,000000,8.68817,8.72513,8.60417,8.61346,3189.7518647006,0
+QCLN.US,D,20111216,000000,8.59508,8.79044,8.59508,8.66949,22897.933112859,0
+QCLN.US,D,20111219,000000,8.66,8.72513,8.42737,8.43637,23561.713868131,0
+QCLN.US,D,20111220,000000,8.71594,8.81812,8.71594,8.80903,10022.789051324,0
+QCLN.US,D,20111221,000000,8.63213,8.71594,8.55752,8.69736,51222.248870626,0
+QCLN.US,D,20111222,000000,8.72513,8.98552,8.72513,8.98552,3373.9685448968,0
+QCLN.US,D,20111223,000000,8.96714,9.01358,8.95765,9.0042,9108.7138936116,0
+QCLN.US,D,20111227,000000,8.92069,9.05924,8.92069,8.98552,52532.790361804,0
+QCLN.US,D,20111228,000000,8.9116,8.92999,8.78116,8.79963,16187.039594626,0
+QCLN.US,D,20111229,000000,8.84628,8.93888,8.84628,8.93888,200865.26266887,0
+QCLN.US,D,20111230,000000,8.92069,8.98552,8.92069,8.92999,21899.759035926,0
+QCLN.US,D,20120103,000000,9.12495,9.16351,9.04985,9.10708,4960.835056369,0
+QCLN.US,D,20120104,000000,9.01358,9.04235,8.96714,8.99501,10466.310732448,0
+QCLN.US,D,20120105,000000,8.90201,9.11576,8.90201,9.09729,2670.1406852343,0
+QCLN.US,D,20120106,000000,9.01358,9.16351,9.01358,9.11576,3391.9897418725,0
+QCLN.US,D,20120109,000000,9.30235,9.30235,9.24791,9.24791,1396.6427656175,0
+QCLN.US,D,20120110,000000,9.36797,9.45307,9.36797,9.4334,1751.0596394731,0
+QCLN.US,D,20120111,000000,9.49083,9.77549,9.33091,9.77549,5280.210713883,0
+QCLN.US,D,20120112,000000,9.70158,9.88436,9.66561,9.88436,11813.895795188,0
+QCLN.US,D,20120113,000000,9.79447,9.79447,9.50081,9.50081,5256.1824512487,0
+QCLN.US,D,20120117,000000,9.71955,9.71955,9.57472,9.59371,4184.9224088037,0
+QCLN.US,D,20120118,000000,9.8514,10.0721,9.57472,10.0551,9420.0801302474,0
+QCLN.US,D,20120119,000000,10.1021,10.18,9.96327,9.96327,4455.2403634394,0
+QCLN.US,D,20120120,000000,9.94329,10.0551,9.94329,10.0551,3196.760107969,0
+QCLN.US,D,20120123,000000,9.91433,10.0721,9.91433,9.94329,6005.0633033504,0
+QCLN.US,D,20120124,000000,9.88436,10.0291,9.83242,10.0291,9159.7739517094,0
+QCLN.US,D,20120125,000000,9.92432,10.0821,9.92432,10.0821,1230.4472823971,0
+QCLN.US,D,20120126,000000,10.17,10.2459,10.0721,10.0721,4563.3675452936,0
+QCLN.US,D,20120127,000000,10.2269,10.3009,10.217,10.3009,2174.5577684023,0
+QCLN.US,D,20120130,000000,10.217,10.2359,10.1121,10.2359,4922.7903071981,0
+QCLN.US,D,20120131,000000,10.2359,10.2359,10.0291,10.0471,5481.4474134451,0
+QCLN.US,D,20120201,000000,10.1021,10.3009,10.0821,10.2719,2075.4411850359,0
+QCLN.US,D,20120202,000000,10.3009,10.4377,10.3009,10.4277,6193.2846939856,0
+QCLN.US,D,20120203,000000,10.5595,10.7453,10.5595,10.7453,5148.0552693944,0
+QCLN.US,D,20120206,000000,10.6984,10.7543,10.6984,10.7543,4284.0389921701,0
+QCLN.US,D,20120207,000000,10.7074,10.7833,10.7074,10.7353,838.98683698027,0
+QCLN.US,D,20120208,000000,10.8203,10.8203,10.8203,10.8203,125.14720122021,0
+QCLN.US,D,20120209,000000,10.8592,11.1818,10.8592,11.1348,7701.0581742867,0
+QCLN.US,D,20120210,000000,10.9971,10.9971,10.7164,10.7164,6548.702745451,0
+QCLN.US,D,20120213,000000,10.8392,10.8392,10.5895,10.6724,7841.2230396533,0
+QCLN.US,D,20120214,000000,10.5127,10.5227,10.4188,10.4847,4278.0319265116,0
+QCLN.US,D,20120215,000000,10.4757,10.6255,10.4757,10.5037,4221.9659803649,0
+QCLN.US,D,20120216,000000,10.6824,10.8033,10.6824,10.8033,2703.1795463565,0
+QCLN.US,D,20120217,000000,10.9391,11.0071,10.8203,10.8842,2738.2207626981,0
+QCLN.US,D,20120221,000000,10.9391,10.9971,10.7733,10.7733,2104.475335719,0
+QCLN.US,D,20120222,000000,10.7543,10.7543,10.6255,10.6724,2705.181901576,0
+QCLN.US,D,20120223,000000,10.4657,10.5695,10.4657,10.5595,5527.5015834941,0
+QCLN.US,D,20120224,000000,10.5316,10.5316,10.5037,10.5037,548.64533014939,0
+QCLN.US,D,20120227,000000,10.2719,10.4277,10.2459,10.4008,3364.9579464089,0
+QCLN.US,D,20120228,000000,10.4757,10.5795,10.4757,10.4757,2831.330280406,0
+QCLN.US,D,20120229,000000,10.4847,10.4847,10.2,10.2,7155.4163769666,0
+QCLN.US,D,20120301,000000,10.2549,10.2719,10.131,10.131,1218.4331510799,0
+QCLN.US,D,20120302,000000,10.1211,10.16,9.9343,9.9343,9476.1460763941,0
+QCLN.US,D,20120305,000000,9.96327,9.96327,9.65862,9.69259,2378.7980007937,0
+QCLN.US,D,20120306,000000,9.50081,9.61967,9.47005,9.47005,5651.6476071046,0
+QCLN.US,D,20120307,000000,9.55674,9.55674,9.51979,9.52978,16679.618978629,0
+QCLN.US,D,20120308,000000,9.61068,9.72954,9.60169,9.69259,3842.5196662652,0
+QCLN.US,D,20120309,000000,9.79447,9.95328,9.79447,9.91433,3687.3371367522,0
+QCLN.US,D,20120312,000000,9.84241,9.96327,9.81345,9.83242,8717.2534481947,0
+QCLN.US,D,20120313,000000,10.0092,10.0471,10.0092,10.0471,2884.3926937233,0
+QCLN.US,D,20120314,000000,10.0921,10.0921,10.0013,10.0013,647.76191351579,0
+QCLN.US,D,20120315,000000,10.0092,10.217,10.0092,10.21,766.90204907743,0
+QCLN.US,D,20120316,000000,10.2459,10.3009,10.2,10.2909,801.94326541909,0
+QCLN.US,D,20120319,000000,10.3288,10.3288,10.21,10.3288,536.63119883225,0
+QCLN.US,D,20120320,000000,10.1021,10.2549,10.0921,10.21,2915.4291996259,0
+QCLN.US,D,20120321,000000,10.19,10.19,10.0921,10.0921,631.74307175961,0
+QCLN.US,D,20120322,000000,10.0013,10.0013,9.92432,9.92432,4372.1426218292,0
+QCLN.US,D,20120323,000000,9.96327,10.0092,9.96327,9.98324,7142.4010680397,0
+QCLN.US,D,20120326,000000,10.1021,10.217,10.0381,10.19,9025.6161520013,0
+QCLN.US,D,20120327,000000,10.217,10.2719,10.0921,10.217,21868.722530024,0
+QCLN.US,D,20120328,000000,10.1211,10.1211,9.91433,9.96327,9091.6938742456,0
+QCLN.US,D,20120329,000000,9.90434,9.97326,9.82343,9.97326,11127.087954891,0
+QCLN.US,D,20120330,000000,9.96327,10.0321,9.96327,10.0092,1727.0313768389,0
+QCLN.US,D,20120402,000000,9.97326,9.97326,9.92432,9.9343,3292.8731585061,0
+QCLN.US,D,20120403,000000,9.92432,9.92432,9.78548,9.78548,2982.50809948,0
+QCLN.US,D,20120404,000000,9.66561,9.66561,9.48004,9.53877,2090.4588491823,0
+QCLN.US,D,20120405,000000,9.52978,9.52978,9.47005,9.48004,4938.8091489543,0
+QCLN.US,D,20120409,000000,9.31214,9.31214,9.23842,9.23842,1076.2659304938,0
+QCLN.US,D,20120410,000000,9.28346,9.28346,9.11576,9.11576,390.45926780705,0
+QCLN.US,D,20120411,000000,9.22883,9.41361,9.22883,9.36797,1773.0855468879,0
+QCLN.US,D,20120412,000000,9.36797,9.64864,9.36797,9.64864,3204.7695288471,0
+QCLN.US,D,20120413,000000,9.5098,9.56573,9.4334,9.4334,2898.40918026,0
+QCLN.US,D,20120416,000000,9.27368,9.4334,9.23842,9.32203,9907.6536262014,0
+QCLN.US,D,20120417,000000,9.53877,9.63865,9.53877,9.62966,3225.7942586521,0
+QCLN.US,D,20120418,000000,9.41361,9.44328,9.37706,9.37706,3981.6833540221,0
+QCLN.US,D,20120419,000000,9.44328,9.58472,9.40372,9.40372,1858.1856437176,0
+QCLN.US,D,20120420,000000,9.38494,9.47005,9.31214,9.31214,5904.9455423743,0
+QCLN.US,D,20120423,000000,9.19138,9.19138,9.02307,9.10708,2612.0723838682,0
+QCLN.US,D,20120424,000000,9.13454,9.16351,9.12495,9.12495,846.99625785836,0
+QCLN.US,D,20120425,000000,9.30235,9.30235,9.20067,9.24791,1298.5273598609,0
+QCLN.US,D,20120426,000000,9.33091,9.41361,9.33091,9.41361,2456.8898543551,0
+QCLN.US,D,20120427,000000,9.35998,9.46206,9.30235,9.46206,2630.0935808439,0
+QCLN.US,D,20120430,000000,9.35998,9.41781,9.35998,9.40772,5079.9751919306,0
+QCLN.US,D,20120501,000000,9.4238,9.63865,9.4238,9.61068,4777.6195537826,0
+QCLN.US,D,20120502,000000,9.50081,9.55674,9.45307,9.52978,9945.6983753723,0
+QCLN.US,D,20120503,000000,9.53877,9.53877,9.26489,9.32203,12808.065161681,0
+QCLN.US,D,20120504,000000,9.16351,9.3396,9.16351,9.19138,2244.6402010856,0
+QCLN.US,D,20120507,000000,9.18288,9.20936,9.15392,9.20936,4276.029571292,0
+QCLN.US,D,20120508,000000,8.99501,9.07861,8.93888,9.05924,2228.6213593294,0
+QCLN.US,D,20120509,000000,8.86506,9.04235,8.86506,9.04235,3181.7424438225,0
+QCLN.US,D,20120510,000000,8.98552,9.04985,8.92999,8.93888,6211.3058909613,0
+QCLN.US,D,20120511,000000,9.02307,9.02307,9.0042,9.0042,1442.6969356665,0
+QCLN.US,D,20120514,000000,8.80903,8.80903,8.79963,8.79963,559.65828385677,0
+QCLN.US,D,20120515,000000,8.72513,8.76238,8.63213,8.63213,10562.423782985,0
+QCLN.US,D,20120516,000000,8.68817,8.73422,8.52016,8.52945,4271.0236832432,0
+QCLN.US,D,20120517,000000,8.48281,8.48281,8.24988,8.24988,14033.506556029,0
+QCLN.US,D,20120518,000000,8.30641,8.30641,8.02695,8.02695,2847.3491221622,0
+QCLN.US,D,20120521,000000,8.09227,8.22262,8.05451,8.22262,5380.3284748591,0
+QCLN.US,D,20120522,000000,8.27805,8.27805,8.12893,8.12893,676.79606419888,0
+QCLN.US,D,20120523,000000,8.05451,8.1477,7.9801,8.1477,2797.2902416741,0
+QCLN.US,D,20120524,000000,8.22262,8.22262,8.05451,8.0732,1396.6427656175,0
+QCLN.US,D,20120525,000000,8.15689,8.15689,8.11085,8.13882,3330.917907677,0
+QCLN.US,D,20120529,000000,8.1477,8.31541,8.1477,8.25957,3258.8331197742,0
+QCLN.US,D,20120530,000000,8.16648,8.16648,8.10146,8.12893,1438.6922252275,0
+QCLN.US,D,20120531,000000,7.93385,8.0641,7.88711,8.0641,3852.5314423629,0
+QCLN.US,D,20120601,000000,7.83118,7.83118,7.74738,7.74738,592.6971449789,0
+QCLN.US,D,20120604,000000,7.75667,7.75667,7.59846,7.68225,5316.2531078344,0
+QCLN.US,D,20120605,000000,7.71032,7.90579,7.71032,7.8965,4845.6996312464,0
+QCLN.US,D,20120606,000000,7.8965,8.1477,7.8965,8.08269,1064.2517991766,0
+QCLN.US,D,20120607,000000,8.25957,8.25957,8.05451,8.05451,5261.1883392975,0
+QCLN.US,D,20120608,000000,8.03603,8.11974,7.92426,8.11974,3443.0497999703,0
+QCLN.US,D,20120611,000000,8.0641,8.09227,7.92426,7.92426,1236.4543480556,0
+QCLN.US,D,20120612,000000,7.9801,8.11974,7.9801,8.11974,857.00803395598,0
+QCLN.US,D,20120613,000000,8.08269,8.15689,8.03603,8.03603,1429.6816267396,0
+QCLN.US,D,20120614,000000,8.0641,8.0641,8.0641,8.0641,164.19312800091,0
+QCLN.US,D,20120615,000000,8.11974,8.22262,8.11974,8.20374,3142.6965170418,0
+QCLN.US,D,20120618,000000,8.15689,8.37114,8.15689,8.36185,1846.1715124005,0
+QCLN.US,D,20120619,000000,8.58529,8.60417,8.58529,8.60417,1182.3907571285,0
+QCLN.US,D,20120620,000000,8.52945,8.70685,8.52945,8.68817,7133.3904695518,0
+QCLN.US,D,20120621,000000,8.63213,8.63213,8.38083,8.38083,2062.425876109,0
+QCLN.US,D,20120622,000000,8.43637,8.62295,8.43637,8.62295,2366.7838694766,0
+QCLN.US,D,20120625,000000,8.36185,8.36185,8.36185,8.36185,318.37447990421,0
+QCLN.US,D,20120626,000000,8.26896,8.35237,8.26896,8.35237,948.11519644429,0
+QCLN.US,D,20120627,000000,8.39012,8.47382,8.39012,8.47382,3205.7707064568,0
+QCLN.US,D,20120628,000000,8.35237,8.48281,8.29693,8.29693,1022.2023395667,0
+QCLN.US,D,20120629,000000,8.67549,8.67858,8.66959,8.66959,456.53699005132,0
+QCLN.US,D,20120702,000000,8.60417,8.67848,8.60417,8.66,3662.3076965081,0
+QCLN.US,D,20120703,000000,8.73422,8.84628,8.63213,8.84628,1287.5144061535,0
+QCLN.US,D,20120705,000000,8.71594,8.85547,8.71594,8.85547,5140.0458485163,0
+QCLN.US,D,20120706,000000,8.75299,8.75299,8.60417,8.60417,2091.4600267921,0
+QCLN.US,D,20120710,000000,8.54823,8.54823,8.29693,8.29693,1595.8771099601,0
+QCLN.US,D,20120711,000000,8.30641,8.30641,8.28734,8.28734,2683.1559941612,0
+QCLN.US,D,20120712,000000,8.21303,8.28734,8.21303,8.28734,1510.7770131303,0
+QCLN.US,D,20120713,000000,8.26896,8.26896,8.26896,8.26896,427.50283936823,0
+QCLN.US,D,20120716,000000,8.25957,8.31541,8.19445,8.31541,3652.2959204105,0
+QCLN.US,D,20120717,000000,8.2408,8.2408,8.23171,8.23451,4265.0166175847,0
+QCLN.US,D,20120718,000000,8.39831,8.44626,8.35287,8.36185,2826.3243923572,0
+QCLN.US,D,20120719,000000,8.48281,8.51108,8.48281,8.51108,698.82197161364,0
+QCLN.US,D,20120720,000000,8.32949,8.36275,8.26796,8.26896,1203.4154869335,0
+QCLN.US,D,20120723,000000,8.05451,8.05451,7.97112,7.97112,2641.1065345513,0
+QCLN.US,D,20120724,000000,7.96223,7.96223,7.83118,7.83407,6238.3376864249,0
+QCLN.US,D,20120725,000000,8.02695,8.02695,7.91488,7.91488,1074.2635752743,0
+QCLN.US,D,20120726,000000,8.04532,8.05451,7.97112,8.05451,4158.8917909499,0
+QCLN.US,D,20120727,000000,8.0641,8.25947,8.05451,8.25947,9686.393374444,0
+QCLN.US,D,20120730,000000,8.15689,8.24988,8.08269,8.08269,2716.1948552834,0
+QCLN.US,D,20120731,000000,8.02695,8.12553,8.02695,8.12553,1047.2317798107,0
+QCLN.US,D,20120801,000000,8.00827,8.00827,7.96133,7.96133,1304.5344255194,0
+QCLN.US,D,20120802,000000,7.86844,8.08269,7.86844,8.08269,2676.1477508929,0
+QCLN.US,D,20120803,000000,8.21023,8.21542,8.18496,8.20374,8882.4477538054,0
+QCLN.US,D,20120806,000000,8.18496,8.34587,8.18496,8.34587,1935.2763196693,0
+QCLN.US,D,20120807,000000,8.55653,8.58529,8.55653,8.56672,11553.58961665,0
+QCLN.US,D,20120808,000000,8.55752,8.59488,8.52945,8.59488,2934.4515742114,0
+QCLN.US,D,20120809,000000,8.47382,8.72902,8.47382,8.72513,5327.2660615418,0
+QCLN.US,D,20120810,000000,8.72513,8.79864,8.70685,8.75299,938.10342034667,0
+QCLN.US,D,20120813,000000,8.84628,8.84628,8.66,8.75039,6015.075079448,0
+QCLN.US,D,20120814,000000,8.77177,8.77177,8.66939,8.66939,2203.5919190854,0
+QCLN.US,D,20120815,000000,8.48281,8.78116,8.48281,8.73422,4571.3769661717,0
+QCLN.US,D,20120816,000000,8.837,8.89353,8.837,8.89353,1622.9089054236,0
+QCLN.US,D,20120817,000000,8.93888,8.93888,8.9104,8.9104,988.16230083476,0
+QCLN.US,D,20120820,000000,8.79963,8.89023,8.79963,8.85547,1213.4272630311,0
+QCLN.US,D,20120821,000000,9.01358,9.02307,8.92639,8.92639,2598.0558973315,0
+QCLN.US,D,20120822,000000,8.86506,8.87425,8.84628,8.87425,3083.6270380659,0
+QCLN.US,D,20120823,000000,8.77177,8.80903,8.77177,8.80903,536.63119883225,0
+QCLN.US,D,20120824,000000,8.70685,8.80903,8.70685,8.80903,494.58173922226,0
+QCLN.US,D,20120827,000000,8.76238,8.76238,8.67848,8.67848,1495.7593489839,0
+QCLN.US,D,20120828,000000,8.68817,8.75269,8.68817,8.73422,3829.5043573383,0
+QCLN.US,D,20120829,000000,8.73422,8.73422,8.71594,8.71734,1826.1479602053,0
+QCLN.US,D,20120830,000000,8.5762,8.5762,8.51108,8.51108,633.74542697913,0
+QCLN.US,D,20120831,000000,8.51108,8.51108,8.51108,8.51108,155.18252951306,0
+QCLN.US,D,20120904,000000,8.41798,8.45485,8.3248,8.45485,8830.3865180978,0
+QCLN.US,D,20120905,000000,8.42737,8.50189,8.42737,8.44586,1331.566220983,0
+QCLN.US,D,20120906,000000,8.63213,8.63213,8.63213,8.63213,313.3685918554,0
+QCLN.US,D,20120907,000000,8.59508,8.72423,8.59508,8.71594,7612.9545446276,0
+QCLN.US,D,20120910,000000,8.73422,8.73492,8.64112,8.64112,3159.7165364078,0
+QCLN.US,D,20120911,000000,8.60417,8.77956,8.60417,8.73422,2382.8027112327,0
+QCLN.US,D,20120912,000000,8.80903,8.82761,8.80903,8.82761,1826.1479602053,0
+QCLN.US,D,20120913,000000,8.77177,8.93888,8.77177,8.92999,12760.008636413,0
+QCLN.US,D,20120914,000000,8.93888,9.17329,8.93888,9.14703,9189.8092800022,0
+QCLN.US,D,20120917,000000,8.5762,9.12495,8.5762,9.02307,9127.736268197,0
+QCLN.US,D,20120918,000000,8.95765,9.00699,8.95765,8.99501,4305.0637219751,0
+QCLN.US,D,20120919,000000,9.02307,9.02307,8.97713,8.98552,5559.5392670065,0
+QCLN.US,D,20120920,000000,8.89263,8.89263,8.84628,8.84628,2080.4470730847,0
+QCLN.US,D,20120921,000000,8.76468,8.77437,8.76468,8.77437,457.53816766108,0
+QCLN.US,D,20120924,000000,8.68038,8.71794,8.62435,8.62435,642.75602546698,0
+QCLN.US,D,20120925,000000,8.72743,8.72743,8.38972,8.38972,10885.804150939,0
+QCLN.US,D,20120926,000000,8.36125,8.36125,8.2394,8.2442,2771.2596238203,0
+QCLN.US,D,20120927,000000,8.3239,8.43467,8.29573,8.41778,3064.6046634804,0
+QCLN.US,D,20120928,000000,8.38033,8.39901,8.35177,8.36125,1443.6981132763,0
+QCLN.US,D,20121001,000000,8.43637,8.43637,8.3168,8.3168,8967.5478506352,0
+QCLN.US,D,20121002,000000,8.36125,8.36125,8.26766,8.29763,3952.649203339,0
+QCLN.US,D,20121003,000000,8.29583,8.30841,8.28624,8.28624,1040.2235365424,0
+QCLN.US,D,20121004,000000,8.38033,8.38033,8.22082,8.35177,51980.140321216,0
+QCLN.US,D,20121005,000000,8.36125,8.36125,8.28624,8.28624,2450.8827886965,0
+QCLN.US,D,20121008,000000,8.29573,8.29573,8.18586,8.18586,7356.6530765287,0
+QCLN.US,D,20121009,000000,8.20194,8.20194,8.05142,8.06201,997.17289932261,0
+QCLN.US,D,20121010,000000,8.01416,8.01416,7.93935,7.95463,7209.4799678937,0
+QCLN.US,D,20121011,000000,8.01416,8.07449,8.01416,8.01416,3213.7801273349,0
+QCLN.US,D,20121012,000000,8.00517,8.02355,7.95763,7.95763,1916.2539450838,0
+QCLN.US,D,20121015,000000,7.99538,8.00517,7.92976,7.95763,3073.6152619683,0
+QCLN.US,D,20121016,000000,8.03274,8.16429,7.97641,8.12783,3248.8213436766,0
+QCLN.US,D,20121017,000000,8.37064,8.37064,8.31451,8.31451,1118.3153901038,0
+QCLN.US,D,20121018,000000,8.25807,8.30532,8.25807,8.26007,2568.0205690386,0
+QCLN.US,D,20121019,000000,8.1455,8.22082,8.0706,8.0706,1288.5155837633,0
+QCLN.US,D,20121022,000000,7.99538,8.03274,7.94834,7.982,6697.8782093055,0
+QCLN.US,D,20121023,000000,7.89241,7.97491,7.89241,7.94834,2328.7391203056,0
+QCLN.US,D,20121024,000000,7.98599,7.98599,7.94834,7.95763,2632.0959360634,0
+QCLN.US,D,20121025,000000,8.01426,8.01426,8.01426,8.01426,102.12011619569,0
+QCLN.US,D,20121026,000000,8.0707,8.12673,8.04253,8.12673,2834.3338132352,0
+QCLN.US,D,20121031,000000,8.01416,8.09886,8.01416,8.09886,1274.4990972266,0
+QCLN.US,D,20121101,000000,8.04253,8.29733,8.04253,8.29733,5178.0905976873,0
+QCLN.US,D,20121102,000000,8.24848,8.24848,8.10316,8.10316,1683.9807396191,0
+QCLN.US,D,20121105,000000,8.19256,8.31261,8.19256,8.30751,3192.7553975299,0
+QCLN.US,D,20121106,000000,8.38033,8.4929,8.38033,8.48321,5078.9740143209,0
+QCLN.US,D,20121107,000000,8.34228,8.36125,8.17507,8.17507,3230.8001467009,0
+QCLN.US,D,20121108,000000,8.12673,8.15909,8.02365,8.04253,10690.574517035,0
+QCLN.US,D,20121109,000000,8.03274,8.09886,8.01416,8.09886,997.17289932261,0
+QCLN.US,D,20121112,000000,7.99538,8.0707,7.97641,8.04253,10920.84536728,0
+QCLN.US,D,20121113,000000,7.98599,8.02835,7.93935,7.95763,18275.496088589,0
+QCLN.US,D,20121114,000000,7.89241,7.97641,7.82648,7.82648,1692.991338107,0
+QCLN.US,D,20121115,000000,7.86404,7.86404,7.66727,7.67636,4079.7987597788,0
+QCLN.US,D,20121116,000000,7.63881,7.71401,7.63881,7.71401,3088.6329261147,0
+QCLN.US,D,20121119,000000,7.84536,7.92028,7.75128,7.87342,12715.956821583,0
+QCLN.US,D,20121120,000000,7.87342,7.87342,7.81719,7.86404,15346.050402426,0
+QCLN.US,D,20121121,000000,7.81719,7.92208,7.81719,7.91109,23787.980007937,0
+QCLN.US,D,20121123,000000,7.96722,7.97641,7.96722,7.96722,479.56407507583,0
+QCLN.US,D,20121126,000000,7.93935,8.07979,7.93935,8.06121,1932.27278684,0
+QCLN.US,D,20121127,000000,7.99538,8.18307,7.99538,8.18297,5293.2260228099,0
+QCLN.US,D,20121128,000000,8.04253,8.33299,8.03274,8.324,3164.7224244566,0
+QCLN.US,D,20121129,000000,8.29573,8.42727,8.29573,8.37064,4611.4240705622,0
+QCLN.US,D,20121130,000000,8.4081,8.44586,8.33309,8.38033,3073.6152619683,0
+QCLN.US,D,20121203,000000,8.19256,8.44586,8.02365,8.44586,5202.1188603216,0
+QCLN.US,D,20121204,000000,8.46473,8.46473,8.38033,8.44396,12215.368016702,0
+QCLN.US,D,20121205,000000,8.47422,8.48321,8.47422,8.47422,326.3839007823,0
+QCLN.US,D,20121206,000000,8.47412,8.55063,8.46563,8.51168,4824.6749014414,0
+QCLN.US,D,20121207,000000,8.53934,8.56382,8.53934,8.56382,549.64650775915,0
+QCLN.US,D,20121210,000000,8.4929,8.64282,8.4929,8.64282,2791.2831760155,0
+QCLN.US,D,20121211,000000,8.78376,8.86826,8.78376,8.84957,5592.5781281286,0
+QCLN.US,D,20121212,000000,8.82121,9.01848,8.82121,8.94297,32963.772801403,0
+QCLN.US,D,20121213,000000,8.86826,8.86826,8.68826,8.68826,3457.066286507,0
+QCLN.US,D,20121214,000000,8.68038,8.84009,8.68038,8.78376,7376.6766287239,0
+QCLN.US,D,20121217,000000,8.75549,8.86826,8.75549,8.82121,8643.1663050724,0
+QCLN.US,D,20121218,000000,8.90571,8.93378,8.90571,8.93378,648.76309112555,0
+QCLN.US,D,20121219,000000,9.03806,9.03806,9.03806,9.03806,746.8784968822,0
+QCLN.US,D,20121220,000000,8.97133,9.05544,8.94297,8.99971,13103.41255656,0
+QCLN.US,D,20121221,000000,8.81182,8.84009,8.70874,8.82121,8954.5325417083,0
+QCLN.US,D,20121224,000000,8.72743,8.78376,8.72743,8.78376,1375.6180358125,0
+QCLN.US,D,20121226,000000,8.86286,8.86776,8.79314,8.82121,2199.5872086464,0
+QCLN.US,D,20121227,000000,8.71794,8.79774,8.64282,8.67129,3028.562269529,0
+QCLN.US,D,20121228,000000,8.52086,8.75769,8.52086,8.68038,12229.384503239,0
+QCLN.US,D,20121231,000000,8.72743,8.76508,8.69955,8.71804,1516.7840787889,0
+QCLN.US,D,20130102,000000,8.9151,9.2619,8.9151,9.22015,5493.4615447622,0
+QCLN.US,D,20130103,000000,9.4315,9.47904,9.4315,9.4325,3952.649203339,0
+QCLN.US,D,20130104,000000,9.44138,9.48983,9.44138,9.47904,1545.818229472,0
+QCLN.US,D,20130107,000000,9.4315,9.4315,9.27069,9.30924,3249.8225212863,0
+QCLN.US,D,20130108,000000,9.28057,9.28057,9.15003,9.15003,1169.3754482016,0
+QCLN.US,D,20130109,000000,9.2619,9.35768,9.2619,9.30534,2855.3585430402,0
+QCLN.US,D,20130110,000000,9.38296,9.38296,9.2619,9.31913,3179.740088603,0
+QCLN.US,D,20130111,000000,9.26679,9.29935,9.2536,9.2536,1068.2565096157,0
+QCLN.US,D,20130114,000000,9.19877,9.19877,9.19877,9.19877,2599.0570749413,0
+QCLN.US,D,20130115,000000,9.09249,9.27069,9.09249,9.2619,1228.4449271776,0
+QCLN.US,D,20130116,000000,9.2536,9.2619,9.23552,9.24401,1413.6627849835,0
+QCLN.US,D,20130117,000000,9.28946,9.30834,9.27069,9.29935,4155.8882581206,0
+QCLN.US,D,20130118,000000,9.17909,9.30434,9.17909,9.30434,1095.2883050793,0
+QCLN.US,D,20130122,000000,9.3396,9.39094,9.3396,9.38296,3583.214665337,0
+QCLN.US,D,20130123,000000,9.41162,9.58372,9.41162,9.57373,5202.1188603216,0
+QCLN.US,D,20130124,000000,9.57572,9.72555,9.57572,9.60269,2703.1795463565,0
+QCLN.US,D,20130125,000000,9.66661,9.74952,9.66661,9.72854,3433.0380238727,0
+QCLN.US,D,20130128,000000,9.71955,9.76749,9.71955,9.7655,3071.6129067488,0
+QCLN.US,D,20130129,000000,9.76749,9.76749,9.67361,9.67361,1742.0490409853,0
+QCLN.US,D,20130130,000000,9.74952,9.74952,9.66661,9.66661,4283.0378145604,0
+QCLN.US,D,20130131,000000,9.64864,9.6826,9.62966,9.67461,4522.3192632934,0
+QCLN.US,D,20130201,000000,9.77648,9.8524,9.76749,9.8524,2436.8663021599,0
+QCLN.US,D,20130204,000000,9.79646,9.79646,9.71556,9.73953,4066.7834508518,0
+QCLN.US,D,20130205,000000,9.80546,9.80546,9.80546,9.80546,102.12011619569,0
+QCLN.US,D,20130206,000000,9.83442,10.0861,9.83442,10.0861,2679.1512837222,0
+QCLN.US,D,20130207,000000,10.0491,10.0491,9.99428,9.99428,6236.3353312054,0
+QCLN.US,D,20130208,000000,10.0023,10.135,10.0023,10.131,2789.280820796,0
+QCLN.US,D,20130211,000000,10.1151,10.214,10.1151,10.214,4986.8656742228,0
+QCLN.US,D,20130212,000000,10.2309,10.3249,10.2309,10.3149,5693.6970667145,0
+QCLN.US,D,20130213,000000,10.3159,10.3628,10.2599,10.3169,11101.057337037,0
+QCLN.US,D,20130214,000000,10.5575,10.5575,10.5197,10.5286,1604.8877084479,0
+QCLN.US,D,20130215,000000,10.3968,10.5485,10.3968,10.3968,424.49930653894,0
+QCLN.US,D,20130219,000000,10.4437,10.6614,10.4437,10.6614,3809.4808051431,0
+QCLN.US,D,20130220,000000,10.6414,10.7154,10.4347,10.4437,365078.41422198,0
+QCLN.US,D,20130221,000000,10.3598,10.3598,9.9363,10.0961,182679.87256516,0
+QCLN.US,D,20130222,000000,10.164,10.3778,10.164,10.2599,366310.86385959,0
+QCLN.US,D,20130225,000000,10.2869,10.3598,9.95628,9.97626,95650.506481409,0
+QCLN.US,D,20130226,000000,10.0411,10.0411,9.84341,10.0122,64015.29636816,0
+QCLN.US,D,20130227,000000,10.0581,10.0581,9.87637,10.0122,17520.608170829,0
+QCLN.US,D,20130228,000000,10.125,10.138,10.0281,10.0321,16771.727318728,0
+QCLN.US,D,20130301,000000,10.0581,10.0581,9.8524,9.89635,20753.41067275,0
+QCLN.US,D,20130304,000000,9.9363,9.94629,9.84441,9.90634,14191.692618372,0
+QCLN.US,D,20130305,000000,10.154,10.2869,10.0761,10.0761,13645.049643442,0
+QCLN.US,D,20130306,000000,10.2499,10.4258,10.2499,10.3968,20236.803026112,0
+QCLN.US,D,20130307,000000,9.98923,10.4437,9.49981,10.4347,9548.2308642969,0
+QCLN.US,D,20130308,000000,10.4627,10.4727,10.125,10.4158,12085.214927433,0
+QCLN.US,D,20130311,000000,10.4068,10.4917,10.3688,10.4917,16017.840578577,0
+QCLN.US,D,20130312,000000,10.4817,10.5485,9.94629,10.5426,74136.200825241,0
+QCLN.US,D,20130313,000000,10.5097,10.5775,10.4817,10.5286,11509.53780182,0
+QCLN.US,D,20130314,000000,10.5575,10.5675,10.5197,10.5675,8606.1227335112,0
+QCLN.US,D,20130315,000000,10.5386,10.5386,10.4347,10.4627,39917.952478807,0
+QCLN.US,D,20130318,000000,10.4068,10.4128,10.3328,10.3688,5377.3249420299,0
+QCLN.US,D,20130319,000000,10.4158,10.4158,10.2499,10.3598,7700.0569966769,0
+QCLN.US,D,20130320,000000,10.5286,10.5775,10.4258,10.5775,12921.198231584,0
+QCLN.US,D,20130321,000000,10.5207,10.5495,10.3918,10.3978,20850.524900896,0
+QCLN.US,D,20130322,000000,10.6075,10.6075,10.3428,10.3428,14146.639625932,0
+QCLN.US,D,20130325,000000,10.4637,10.4827,10.2869,10.3608,7887.2772097023,0
+QCLN.US,D,20130326,000000,10.5495,10.5495,10.3249,10.3278,7871.2583679461,0
+QCLN.US,D,20130327,000000,10.3698,10.3878,10.2509,10.3518,18581.856437176,0
+QCLN.US,D,20130328,000000,10.3338,10.4287,10.3338,10.4287,7695.0511086281,0
+QCLN.US,D,20130401,000000,10.6165,10.6165,10.2899,10.3189,10125.910345129,0
+QCLN.US,D,20130402,000000,10.3878,10.3878,10.155,10.155,3625.264124947,0
+QCLN.US,D,20130403,000000,10.155,10.155,9.86938,9.89734,4201.9424281697,0
+QCLN.US,D,20130404,000000,9.87736,10.0421,9.87736,10.0421,10948.878340354,0
+QCLN.US,D,20130405,000000,9.76749,10.0033,9.76749,10.0033,9766.487583225,0
+QCLN.US,D,20130408,000000,10.0033,10.165,9.97626,10.165,5924.9690945695,0
+QCLN.US,D,20130409,000000,10.185,10.5785,10.182,10.5775,27208.002722883,0
+QCLN.US,D,20130410,000000,10.5396,10.6624,10.5396,10.6404,4781.6242642217,0
+QCLN.US,D,20130411,000000,10.7743,10.8043,10.7453,10.7743,114639.84220576,0
+QCLN.US,D,20130412,000000,10.7453,10.7453,10.6255,10.6984,13334.684584416,0
+QCLN.US,D,20130415,000000,10.5495,10.6075,10.3069,10.3318,11097.052626598,0
+QCLN.US,D,20130416,000000,10.4277,10.5885,10.3968,10.5785,143155.38288699,0
+QCLN.US,D,20130417,000000,10.3878,10.4267,10.165,10.2509,46513.710571917,0
+QCLN.US,D,20130418,000000,10.214,10.214,10.1001,10.1061,2663.132441966,0
+QCLN.US,D,20130419,000000,10.185,10.223,10.0033,10.185,29288.449795967,0
+QCLN.US,D,20130422,000000,10.2419,10.4537,10.135,10.4447,30356.706305583,0
+QCLN.US,D,20130423,000000,10.8782,10.8782,10.6165,10.7643,225769.5557117,0
+QCLN.US,D,20130424,000000,10.8043,10.9321,10.7224,10.9321,14238.747966031,0
+QCLN.US,D,20130425,000000,11.0261,11.1089,11.0261,11.061,6681.8593675493,0
+QCLN.US,D,20130426,000000,11.1189,11.1189,10.9511,11.0001,49618.362339788,0
+QCLN.US,D,20130429,000000,11.1089,11.2248,10.9901,11.1968,53532.966793956,0
+QCLN.US,D,20130430,000000,11.2727,11.3107,11.2168,11.2527,20018.546307185,0
+QCLN.US,D,20130501,000000,11.4495,11.4495,11.0191,11.0261,20712.362390749,0
+QCLN.US,D,20130502,000000,11.4395,11.4395,11.057,11.3107,52231.435901266,0
+QCLN.US,D,20130503,000000,11.6662,11.6662,11.4735,11.4885,27277.083977956,0
+QCLN.US,D,20130506,000000,11.3676,11.7212,11.3676,11.7212,39028.906761339,0
+QCLN.US,D,20130507,000000,11.7681,11.7681,11.4925,11.5285,17069.077068827,0
+QCLN.US,D,20130508,000000,11.5185,11.6214,11.5185,11.5564,14407.94698208,0
+QCLN.US,D,20130509,000000,11.8131,12.1288,11.7302,11.9669,30439.804047193,0
+QCLN.US,D,20130510,000000,12.1687,12.3444,12.1687,12.3135,144645.13517031,0
+QCLN.US,D,20130513,000000,12.4294,12.6721,12.4294,12.6252,121861.33630497,0
+QCLN.US,D,20130514,000000,12.8119,12.8119,12.5163,12.6152,64087.381156064,0
+QCLN.US,D,20130515,000000,12.5782,12.9068,12.5782,12.8019,69107.285691408,0
+QCLN.US,D,20130516,000000,13.1036,13.1036,12.8508,12.8598,60029.608303699,0
+QCLN.US,D,20130517,000000,12.9817,13.0836,12.9428,13.0756,76776.306182183,0
+QCLN.US,D,20130520,000000,13.0836,13.4062,13.0836,13.3193,157816.62780434,0
+QCLN.US,D,20130521,000000,13.611,13.611,13.2135,13.3193,52992.330884684,0
+QCLN.US,D,20130522,000000,13.3283,13.4152,12.8119,12.8778,60673.365506776,0
+QCLN.US,D,20130523,000000,12.6531,13.0277,12.5233,13.0197,30025.316516752,0
+QCLN.US,D,20130524,000000,13.1206,13.2075,13.0197,13.1775,50233.085392181,0
+QCLN.US,D,20130528,000000,13.5361,13.64,13.3662,13.631,158807.793638,0
+QCLN.US,D,20130529,000000,13.7129,13.7898,13.2643,13.4981,73994.033604655,0
+QCLN.US,D,20130530,000000,13.621,13.8447,13.615,13.7598,82860.462516704,0
+QCLN.US,D,20130531,000000,13.7608,13.7798,13.4821,13.4821,62483.494625225,0
+QCLN.US,D,20130603,000000,13.4911,13.4911,13.0057,13.2165,355619.28816495,0
+QCLN.US,D,20130604,000000,13.3383,13.4621,13.1975,13.2823,70711.172222246,0
+QCLN.US,D,20130605,000000,13.1975,13.1975,12.8958,13.0796,34953.112711999,0
+QCLN.US,D,20130606,000000,13.1206,13.2464,12.9627,13.1775,54943.62604611,0
+QCLN.US,D,20130607,000000,13.3193,13.5361,13.1875,13.4032,15543.28239155,0
+QCLN.US,D,20130610,000000,13.4721,13.589,13.3093,13.574,38535.326199726,0
+QCLN.US,D,20130611,000000,13.4332,13.4332,13.0836,13.0936,19253.646613326,0
+QCLN.US,D,20130612,000000,13.1485,13.2165,12.8708,12.8878,30013.302385435,0
+QCLN.US,D,20130613,000000,13.0936,13.1036,12.7919,13.0936,15717.487295649,0
+QCLN.US,D,20130614,000000,13.1775,13.1775,13.0097,13.0656,36021.369221615,0
+QCLN.US,D,20130617,000000,13.3582,13.3582,13.1136,13.1685,28248.226259425,0
+QCLN.US,D,20130618,000000,13.2643,13.4811,13.1775,13.4332,20658.298799822,0
+QCLN.US,D,20130619,000000,13.3762,13.4981,13.3283,13.3482,98630.01104806,0
+QCLN.US,D,20130620,000000,13.1406,13.1485,12.8119,12.8598,49691.4483053,0
+QCLN.US,D,20130621,000000,13.0916,13.0916,12.6412,12.8299,38636.445138312,0
+QCLN.US,D,20130624,000000,12.5932,12.6222,12.3594,12.5572,101570.46968793,0
+QCLN.US,D,20130625,000000,12.716,12.8399,12.7021,12.7819,46303.463273867,0
+QCLN.US,D,20130626,000000,12.9707,13.1196,12.9418,13.0816,46690.919008845,0
+QCLN.US,D,20130627,000000,13.2025,13.3383,13.2025,13.2953,44945.86643503,0
+QCLN.US,D,20130628,000000,13.2723,13.3952,13.2355,13.3063,85416.468954426,0
+QCLN.US,D,20130701,000000,13.4222,13.6509,13.4222,13.565,22929.970796371,0
+QCLN.US,D,20130702,000000,13.591,13.8087,13.4611,13.583,41425.725959108,0
+QCLN.US,D,20130703,000000,13.5461,13.6659,13.5461,13.601,24636.978621014,0
+QCLN.US,D,20130705,000000,13.7708,14.0265,13.7039,14.0265,45444.452884691,0
+QCLN.US,D,20130708,000000,14.1304,14.9014,13.7808,13.8546,59504.991236184,0
+QCLN.US,D,20130709,000000,14.0075,14.0265,13.8447,13.9026,66560.289852175,0
+QCLN.US,D,20130710,000000,13.9026,14.0075,13.9026,13.9975,15956.768744381,0
+QCLN.US,D,20130711,000000,14.3172,14.3172,14.1104,14.2792,42934.500617019,0
+QCLN.US,D,20130712,000000,14.356,14.5079,14.1773,14.451,45736.796746742,0
+QCLN.US,D,20130715,000000,14.6038,14.7317,14.5459,14.7217,96943.026775612,0
+QCLN.US,D,20130716,000000,14.8276,14.8276,14.4689,14.4949,83557.282133098,0
+QCLN.US,D,20130717,000000,14.6937,14.6937,14.5658,14.6577,110509.98456549,0
+QCLN.US,D,20130718,000000,14.8546,14.8546,14.5079,14.5079,34067.07052736,0
+QCLN.US,D,20130719,000000,14.414,14.5179,14.3371,14.4889,35267.482481464,0
+QCLN.US,D,20130722,000000,14.5559,14.7507,14.5559,14.6937,90750.743259235,0
+QCLN.US,D,20130723,000000,14.8844,14.8924,14.6498,14.6737,47030.318218554,0
+QCLN.US,D,20130724,000000,14.8744,14.8744,14.356,14.432,103873.17819038,0
+QCLN.US,D,20130725,000000,14.394,14.5858,14.3371,14.5858,39488.44728422,0
+QCLN.US,D,20130726,000000,14.5948,14.5948,14.451,14.5559,28373.373460645,0
+QCLN.US,D,20130729,000000,14.6498,14.6937,14.5658,14.5658,25448.933662532,0
+QCLN.US,D,20130730,000000,14.6138,14.8356,14.6138,14.7776,23905.117788279,0
+QCLN.US,D,20130731,000000,14.8844,14.9943,14.7876,14.9084,56015.887266165,0
+QCLN.US,D,20130801,000000,15.1272,15.1641,14.8486,14.8844,62605.638293616,0
+QCLN.US,D,20130802,000000,14.8176,14.8176,14.6428,14.6697,34524.608695021,0
+QCLN.US,D,20130805,000000,14.7217,14.9014,14.6747,14.9014,160684.0004787,0
+QCLN.US,D,20130806,000000,14.9653,14.9653,14.6498,14.7127,19415.837386108,0
+QCLN.US,D,20130807,000000,14.5279,14.5279,14.0075,14.1014,127070.46340856,0
+QCLN.US,D,20130808,000000,14.3172,14.5848,14.3172,14.4609,89889.73051484,0
+QCLN.US,D,20130809,000000,14.4979,14.5928,14.424,14.4619,50600.517574964,0
+QCLN.US,D,20130812,000000,14.394,14.5848,14.3022,14.5748,23331.443017885,0
+QCLN.US,D,20130813,000000,14.6937,14.6937,14.424,14.5249,31965.59872447,0
+QCLN.US,D,20130814,000000,14.356,14.356,14.0654,14.0654,38389.154268701,0
+QCLN.US,D,20130815,000000,13.8736,13.9126,13.6939,13.7139,209912.90472829,0
+QCLN.US,D,20130816,000000,13.7139,13.9585,13.6939,13.8357,31223.726115637,0
+QCLN.US,D,20130819,000000,13.9126,13.9126,13.611,13.631,34973.136264195,0
+QCLN.US,D,20130820,000000,13.6859,13.9296,13.6859,13.9296,70430.842491513,0
+QCLN.US,D,20130821,000000,13.9875,14.0834,13.8367,13.9126,127834.36192481,0
+QCLN.US,D,20130822,000000,14.0175,14.2602,14.0175,14.2253,28048.991915083,0
+QCLN.US,D,20130823,000000,14.3082,14.414,14.2892,14.384,30342.689819046,0
+QCLN.US,D,20130826,000000,14.4689,14.6128,14.3102,14.414,28709.769137525,0
+QCLN.US,D,20130827,000000,14.2503,14.2503,13.9396,13.9585,36339.743701519,0
+QCLN.US,D,20130828,000000,13.9785,14.1873,13.9785,14.1104,40967.186613838,0
+QCLN.US,D,20130829,000000,13.9875,14.3461,13.9875,14.2433,154849.137369,0
+QCLN.US,D,20130830,000000,14.2982,14.2982,14.0834,14.1104,27007.767200931,0
+QCLN.US,D,20130903,000000,14.3282,14.428,14.1494,14.2443,14145.638448323,0
+QCLN.US,D,20130904,000000,14.3212,14.5309,14.2542,14.5019,28637.684349622,0
+QCLN.US,D,20130905,000000,14.6068,14.7257,14.5778,14.6597,61044.802399998,0
+QCLN.US,D,20130906,000000,14.8276,14.8276,14.3461,14.5459,26978.733050247,0
+QCLN.US,D,20130909,000000,14.6498,14.6937,14.5459,14.6747,20000.525110209,0
+QCLN.US,D,20130910,000000,14.7696,14.9723,14.7696,14.9284,27304.11577342,0
+QCLN.US,D,20130911,000000,15.0143,15.0143,14.7407,14.8356,50847.808444575,0
+QCLN.US,D,20130912,000000,14.9554,14.9554,14.6498,14.6747,77896.623927506,0
+QCLN.US,D,20130913,000000,14.8645,14.8645,14.5559,14.7317,31330.852119881,0
+QCLN.US,D,20130916,000000,14.8744,14.9364,14.7606,14.7696,28757.825662794,0
+QCLN.US,D,20130917,000000,14.9084,14.9084,14.6757,14.8126,30345.693351876,0
+QCLN.US,D,20130918,000000,14.7876,15.0333,14.7696,14.9843,35658.942926881,0
+QCLN.US,D,20130919,000000,15.0712,15.1641,15.0712,15.1112,40531.674353591,0
+QCLN.US,D,20130920,000000,15.283,15.293,15.0463,15.0952,43682.380291511,0
+QCLN.US,D,20130923,000000,15.293,15.293,14.7916,14.9224,44756.643866785,0
+QCLN.US,D,20130924,000000,14.9494,15.0952,14.8306,14.9783,17395.460969608,0
+QCLN.US,D,20130925,000000,14.9494,15.274,14.9394,15.1492,24817.190590772,0
+QCLN.US,D,20130926,000000,15.293,15.33,15.1542,15.2271,61018.771782144,0
+QCLN.US,D,20130927,000000,15.358,15.358,15.1881,15.293,37865.538378795,0
+QCLN.US,D,20130930,000000,15.274,15.4069,14.9883,15.3669,53138.50281571,0
+QCLN.US,D,20131001,000000,15.4737,15.8004,15.3669,15.7914,51123.13228726,0
+QCLN.US,D,20131002,000000,15.7914,15.7914,15.6036,15.6695,30124.433100119,0
+QCLN.US,D,20131003,000000,15.6506,15.7734,15.3769,15.6695,51443.509122383,0
+QCLN.US,D,20131004,000000,15.6695,15.9423,15.5856,15.9043,27842.749327472,0
+QCLN.US,D,20131007,000000,15.7834,16.0071,15.7834,15.8284,37229.790596597,0
+QCLN.US,D,20131008,000000,16.0461,16.0461,15.311,15.4538,40622.781516079,0
+QCLN.US,D,20131009,000000,15.349,15.4737,15.0083,15.2271,130672.70044848,0
+QCLN.US,D,20131010,000000,15.4637,15.8194,15.3869,15.6695,36062.417503615,0
+QCLN.US,D,20131011,000000,15.7635,16.104,15.7635,16.0461,36383.795516348,0
+QCLN.US,D,20131014,000000,15.9423,16.3198,15.9423,16.2569,49958.762727107,0
+QCLN.US,D,20131015,000000,16.3098,16.4257,16.076,16.142,64277.604901918,0
+QCLN.US,D,20131016,000000,16.2099,16.4067,16.1799,16.4067,58547.865441252,0
+QCLN.US,D,20131017,000000,16.5175,16.5175,16.3498,16.4257,111620.29053472,0
+QCLN.US,D,20131018,000000,16.6214,16.7822,16.4357,16.7323,170983.11455032,0
+QCLN.US,D,20131021,000000,17.0549,17.0729,16.6763,16.7423,101399.26831666,0
+QCLN.US,D,20131022,000000,16.9701,17.018,16.4975,16.9041,151678.40787889,0
+QCLN.US,D,20131023,000000,16.6674,16.6674,16.2189,16.3588,84430.30900881,0
+QCLN.US,D,20131024,000000,16.4067,16.5934,16.3777,16.5175,37443.041427476,0
+QCLN.US,D,20131025,000000,16.6584,16.6584,16.1799,16.2938,70112.468011609,0
+QCLN.US,D,20131028,000000,16.1899,16.3298,15.9233,16.086,90160.048469476,0
+QCLN.US,D,20131029,000000,16.114,16.3588,16.114,16.3588,33092.924713062,0
+QCLN.US,D,20131030,000000,16.4537,16.4537,15.9871,16.0661,103737.01803545,0
+QCLN.US,D,20131031,000000,15.9233,16.1699,15.5567,16.0561,53575.016253566,0
+QCLN.US,D,20131101,000000,16.3098,16.4607,16.2189,16.3398,80503.690423325,0
+QCLN.US,D,20131104,000000,16.5744,16.9431,16.5744,16.9241,58974.36710301,0
+QCLN.US,D,20131105,000000,16.999,17.1757,16.8761,17.0729,90688.670247431,0
+QCLN.US,D,20131106,000000,17.0549,17.0549,16.5994,16.7822,79695.740092248,0
+QCLN.US,D,20131107,000000,16.5934,16.6584,15.9781,15.9971,126644.96292441,0
+QCLN.US,D,20131108,000000,16.132,16.4607,16.0261,16.4537,60985.732921021,0
+QCLN.US,D,20131111,000000,16.4457,16.7223,16.3398,16.7223,55682.495122114,0
+QCLN.US,D,20131112,000000,16.6584,16.6584,16.4067,16.4896,42000.401907111,0
+QCLN.US,D,20131113,000000,16.5445,16.7523,16.3967,16.7523,60565.238324921,0
+QCLN.US,D,20131114,000000,16.9041,16.9521,16.6404,16.7623,67773.717115205,0
+QCLN.US,D,20131115,000000,16.999,16.999,16.6414,16.7133,44452.285873418,0
+QCLN.US,D,20131118,000000,16.7912,16.7912,16.2938,16.3678,130463.45432804,0
+QCLN.US,D,20131119,000000,16.3877,16.4257,15.8963,15.9582,49426.136238713,0
+QCLN.US,D,20131120,000000,16.114,16.7043,15.8584,15.9503,30124.433100119,0
+QCLN.US,D,20131121,000000,16.3018,16.3098,16.0351,16.3098,50126.960565546,0
+QCLN.US,D,20131122,000000,16.3018,16.3018,16.086,16.151,43593.275484242,0
+QCLN.US,D,20131125,000000,16.2189,16.2569,15.8803,15.9781,47405.759822214,0
+QCLN.US,D,20131126,000000,15.9133,16.096,15.7145,16.0661,62155.108369224,0
+QCLN.US,D,20131127,000000,16.0361,16.2569,15.9681,16.2569,57772.953971296,0
+QCLN.US,D,20131129,000000,16.4896,16.4896,16.2189,16.2768,41724.076886818,0
+QCLN.US,D,20131202,000000,16.2479,16.3877,16.104,16.1799,50685.617671794,0
+QCLN.US,D,20131203,000000,16.2379,16.4357,16.1899,16.3588,47412.768065483,0
+QCLN.US,D,20131204,000000,16.4607,16.5645,16.3098,16.4257,48898.515638369,0
+QCLN.US,D,20131205,000000,16.4067,16.5075,16.3298,16.3588,34469.543926484,0
+QCLN.US,D,20131206,000000,16.4806,16.5924,16.1709,16.2289,34183.207130092,0
+QCLN.US,D,20131209,000000,16.2379,16.3498,15.9681,16.0261,37229.790596597,0
+QCLN.US,D,20131210,000000,15.8783,16.2609,15.8783,16.151,32945.751604427,0
+QCLN.US,D,20131211,000000,16.2099,16.2099,15.7435,15.7914,44806.702747273,0
+QCLN.US,D,20131212,000000,15.7914,15.7914,15.5756,15.6795,50171.012380377,0
+QCLN.US,D,20131213,000000,15.7335,15.8384,15.6596,15.7335,19515.955147084,0
+QCLN.US,D,20131216,000000,15.7235,16.0071,15.7235,16.0071,38609.413342848,0
+QCLN.US,D,20131217,000000,16.0161,16.2669,15.9043,16.2289,50593.509331695,0
+QCLN.US,D,20131218,000000,16.2289,16.2569,15.9233,16.2479,117026.64962743,0
+QCLN.US,D,20131219,000000,16.0471,16.4257,16.0471,16.4067,94403.039179647,0
+QCLN.US,D,20131220,000000,16.4806,16.7832,16.3408,16.4706,45794.865048108,0
+QCLN.US,D,20131223,000000,16.5545,16.6034,16.5075,16.5355,50036.854580668,0
+QCLN.US,D,20131224,000000,16.6404,16.7623,16.6364,16.6853,15933.741659357,0
+QCLN.US,D,20131226,000000,16.8771,16.8771,16.7233,16.7233,112047.79337408,0
+QCLN.US,D,20131227,000000,16.8282,16.8771,16.7233,16.7533,38375.137782164,0
+QCLN.US,D,20131230,000000,16.8192,16.9351,16.8192,16.9251,24490.80668999,0
+QCLN.US,D,20131231,000000,16.9431,16.98,16.8482,16.9051,35190.391805513,0
+QCLN.US,D,20140102,000000,16.8382,17.0978,16.6833,17.0978,60884.613982436,0
+QCLN.US,D,20140103,000000,17.1668,17.2916,17.019,17.2437,78614.468273705,0
+QCLN.US,D,20140106,000000,17.4445,17.4445,17.024,17.0739,68444.506113746,0
+QCLN.US,D,20140107,000000,17.3096,17.4705,17.2727,17.4045,32646.399499108,0
+QCLN.US,D,20140108,000000,17.5744,17.6302,17.3746,17.5832,201298.7725739,0
+QCLN.US,D,20140109,000000,17.7441,17.792,17.4285,17.5094,144355.79484109,0
+QCLN.US,D,20140110,000000,17.5184,17.5872,17.3696,17.5744,306380.37213927,0
+QCLN.US,D,20140113,000000,17.5744,17.5744,16.8861,16.981,167589.12245322,0
+QCLN.US,D,20140114,000000,17.0739,17.6772,17.037,17.6772,131992.25253814,0
+QCLN.US,D,20140115,000000,17.9429,18.0378,17.858,17.9529,54062.58974952,0
+QCLN.US,D,20140116,000000,17.9799,18.2435,17.9799,18.2235,78336.140898191,0
+QCLN.US,D,20140117,000000,18.2235,18.3014,17.9329,18.0088,142149.19938918,0
+QCLN.US,D,20140121,000000,18.1955,18.1955,17.8949,18.1137,112768.64125312,0
+QCLN.US,D,20140122,000000,18.2815,18.4053,18.1406,18.3973,163986.8854133,0
+QCLN.US,D,20140123,000000,18.3014,18.3774,17.8949,18.0378,213065.61302142,0
+QCLN.US,D,20140124,000000,17.875,17.875,17.3096,17.3646,144800.31769983,0
+QCLN.US,D,20140127,000000,17.3466,17.5454,16.9251,17.2537,160278.52354675,0
+QCLN.US,D,20140128,000000,17.4345,17.6772,17.3945,17.6772,175648.6022118,0
+QCLN.US,D,20140129,000000,17.5644,17.7441,17.3556,17.4635,97051.153957466,0
+QCLN.US,D,20140130,000000,17.6772,17.866,17.5374,17.7441,164834.88284877,0
+QCLN.US,D,20140131,000000,17.6881,17.811,17.5644,17.6981,63496.686366304,0
+QCLN.US,D,20140203,000000,17.7141,17.7141,16.8951,16.9601,366263.80851194,0
+QCLN.US,D,20140204,000000,17.1028,17.1668,16.9701,17.1078,62749.807869422,0
+QCLN.US,D,20140205,000000,16.9051,17.0928,16.5545,16.8672,82806.398925777,0
+QCLN.US,D,20140206,000000,17.0469,17.2387,17.037,17.0739,51871.011961751,0
+QCLN.US,D,20140207,000000,17.2727,17.5554,17.1867,17.5554,88159.695605173,0
+QCLN.US,D,20140210,000000,17.6831,17.86,17.6022,17.811,148570.75257819,0
+QCLN.US,D,20140211,000000,17.829,17.9239,17.7341,17.7541,170007.96755841,0
+QCLN.US,D,20140212,000000,17.8849,17.9429,17.782,17.858,86087.257952966,0
+QCLN.US,D,20140213,000000,17.7051,18.2435,17.4705,18.1756,258938.56992309,0
+QCLN.US,D,20140214,000000,18.1955,18.2815,17.9848,18.1486,74282.372756266,0
+QCLN.US,D,20140218,000000,18.3194,18.67,18.3114,18.6341,92796.149115979,0
+QCLN.US,D,20140219,000000,18.7249,18.7249,18.3054,18.3494,124035.89407337,0
+QCLN.US,D,20140220,000000,18.679,18.7639,18.4912,18.7349,156419.98503873,0
+QCLN.US,D,20140221,000000,18.9137,18.9137,18.5082,18.5861,219434.10379712,0
+QCLN.US,D,20140224,000000,18.7639,19.0086,18.679,18.9507,143344.60545524,0
+QCLN.US,D,20140225,000000,19.0166,19.3492,19.0166,19.2513,277409.29564559,0
+QCLN.US,D,20140226,000000,19.4251,19.7088,19.3262,19.526,396435.29695971,0
+QCLN.US,D,20140227,000000,19.7837,19.9245,19.4801,19.7088,239692.93273065,0
+QCLN.US,D,20140228,000000,19.7088,19.7647,19.2713,19.507,213861.54922118,0
+QCLN.US,D,20140303,000000,19.3392,19.4341,19.0536,19.3692,169753.66844553,0
+QCLN.US,D,20140304,000000,19.9615,20.1683,19.8586,20.1033,378079.70666234,0
+QCLN.US,D,20140305,000000,20.2242,20.2242,19.8656,20.0144,131228.3540219,0
+QCLN.US,D,20140306,000000,20.1972,20.2242,19.9905,20.1033,501351.70221947,0
+QCLN.US,D,20140307,000000,20.2822,20.35,19.8016,20.0144,240918.374125,0
+QCLN.US,D,20140310,000000,20.0144,20.0634,19.6319,19.7737,172555.96457525,0
+QCLN.US,D,20140311,000000,19.9515,20.0534,19.3012,19.4711,155974.46100237,0
+QCLN.US,D,20140312,000000,19.3212,19.7368,19.2343,19.6909,242779.56330154,0
+QCLN.US,D,20140313,000000,19.8286,19.8566,19.1295,19.3292,272144.10259585,0
+QCLN.US,D,20140314,000000,19.2873,19.4531,19.2233,19.2813,69351.57302819,0
+QCLN.US,D,20140317,000000,19.517,19.6659,19.4431,19.497,103511.75307326,0
+QCLN.US,D,20140318,000000,19.565,19.9905,19.565,19.9515,179899.60234285,0
+QCLN.US,D,20140319,000000,20.0434,20.2022,19.9245,20.0934,154304.49674929,0
+QCLN.US,D,20140320,000000,20.2532,20.341,19.9055,20.1583,171823.1025649,0
+QCLN.US,D,20140321,000000,20.397,20.397,19.8806,19.9145,95818.704319849,0
+QCLN.US,D,20140324,000000,20.1033,20.1033,19.1105,19.546,204421.44553874,0
+QCLN.US,D,20140325,000000,19.7417,19.8706,19.2473,19.6369,128048.6139333,0
+QCLN.US,D,20140326,000000,19.8066,19.8066,18.8238,18.8608,372118.69517382,0
+QCLN.US,D,20140327,000000,18.7868,19.0586,18.4393,18.7199,236407.06781541,0
+QCLN.US,D,20140328,000000,18.8708,19.1715,18.7968,18.8897,150080.52841372,0
+QCLN.US,D,20140331,000000,19.2093,19.2273,18.9877,19.1715,246015.36933629,0
+QCLN.US,D,20140401,000000,19.3262,19.6859,19.2193,19.6859,105667.28846707,0
+QCLN.US,D,20140402,000000,19.7787,19.8706,19.6759,19.8326,98708.102901622,0
+QCLN.US,D,20140403,000000,19.9955,20.0394,19.3742,19.522,171134.29236939,0
+QCLN.US,D,20140404,000000,19.522,19.7318,18.8068,18.9367,199029.10293257,0
+QCLN.US,D,20140407,000000,18.7119,18.9837,18.1466,18.3334,221865.96421123,0
+QCLN.US,D,20140408,000000,18.4293,18.8278,18.3434,18.8068,243913.8975334,0
+QCLN.US,D,20140409,000000,18.9457,19.1345,18.7599,19.1345,71007.520794736,0
+QCLN.US,D,20140410,000000,19.1155,19.1155,18.2655,18.3534,174948.77906258,0
+QCLN.US,D,20140411,000000,18.1796,18.3754,17.855,17.9089,207012.4931928,0
+QCLN.US,D,20140414,000000,18.2755,18.2854,17.6712,17.9659,204161.1393602,0
+QCLN.US,D,20140415,000000,17.9659,18.1516,17.3226,17.9838,295874.01430242,0
+QCLN.US,D,20140416,000000,18.0788,18.2185,17.804,18.2185,54014.533224251,0
+QCLN.US,D,20140417,000000,18.2475,18.4763,18.1266,18.3234,62290.267346541,0
+QCLN.US,D,20140421,000000,18.4293,18.5991,18.2185,18.5802,50768.715413404,0
+QCLN.US,D,20140422,000000,18.683,19.1445,18.6091,19.0876,110285.7207809,0
+QCLN.US,D,20140423,000000,19.1055,19.1055,18.7499,18.7689,79614.644705856,0
+QCLN.US,D,20140424,000000,19.0306,19.0306,18.5122,18.7868,77333.96211082,0
+QCLN.US,D,20140425,000000,18.7019,18.7059,18.1706,18.2475,172273.6324893,0
+QCLN.US,D,20140428,000000,18.3714,18.3714,17.3026,17.7081,147302.26054662,0
+QCLN.US,D,20140429,000000,17.815,17.845,17.5214,17.786,114749.97174283,0
+QCLN.US,D,20140430,000000,17.5214,17.824,17.4385,17.806,154984.29634632,0
+QCLN.US,D,20140501,000000,17.786,18.2375,17.7381,17.802,296701.98818569,0
+QCLN.US,D,20140502,000000,17.824,17.9129,17.6712,17.786,211564.84778439,0
+QCLN.US,D,20140505,000000,17.5774,17.852,17.5774,17.796,60003.577685845,0
+QCLN.US,D,20140506,000000,17.7581,17.824,17.3985,17.4385,92582.898285099,0
+QCLN.US,D,20140507,000000,17.5214,17.5962,16.8402,17.0479,155394.77916633,0
+QCLN.US,D,20140508,000000,16.8312,17.3226,16.6714,16.7363,137472.69877398,0
+QCLN.US,D,20140509,000000,16.7762,16.8951,16.5675,16.7263,122719.34551653,0
+QCLN.US,D,20140512,000000,16.8702,17.2167,16.8312,17.1318,327512.2279485,0
+QCLN.US,D,20140513,000000,17.1897,17.3985,17.1138,17.1598,57762.942195198,0
+QCLN.US,D,20140514,000000,17.0858,17.1138,16.8222,16.8412,62403.400416444,0
+QCLN.US,D,20140515,000000,16.8871,16.8871,16.3618,16.5864,415198.36654425,0
+QCLN.US,D,20140516,000000,16.5205,16.5864,16.3747,16.5764,77587.26004609,0
+QCLN.US,D,20140519,000000,16.5864,16.8981,16.5764,16.7663,358420.58311706,0
+QCLN.US,D,20140520,000000,16.7463,16.7463,16.4387,16.5295,35122.311728048,0
+QCLN.US,D,20140521,000000,16.6524,16.8642,16.6154,16.8412,1425464.6666474,0
+QCLN.US,D,20140522,000000,16.7952,17.1598,16.7952,17.0579,377988.59949986,0
+QCLN.US,D,20140523,000000,17.1318,17.2946,17.013,17.2846,316076.7772898,0
+QCLN.US,D,20140527,000000,17.4385,17.5802,17.4055,17.4844,53707.171698054,0
+QCLN.US,D,20140528,000000,17.5494,17.6811,17.4485,17.6242,34092.099967604,0
+QCLN.US,D,20140529,000000,17.6712,17.9838,17.6712,17.869,63251.397851912,0
+QCLN.US,D,20140530,000000,17.9179,17.9179,17.5384,17.6312,123204.91665727,0
+QCLN.US,D,20140602,000000,17.6811,17.6991,17.3586,17.5034,60925.662264436,0
+QCLN.US,D,20140603,000000,17.4585,17.5174,17.2277,17.3885,117812.5740511,0
+QCLN.US,D,20140604,000000,17.2946,17.5872,17.1987,17.5214,319706.04612519,0
+QCLN.US,D,20140605,000000,17.6152,17.7771,17.3885,17.7281,29965.245860166,0
+QCLN.US,D,20140606,000000,17.869,17.8989,17.6712,17.6811,40978.199567545,0
+QCLN.US,D,20140609,000000,17.6991,17.9818,17.6811,17.786,66079.724599489,0
+QCLN.US,D,20140610,000000,17.7181,17.861,17.6342,17.7181,83047.682729729,0
+QCLN.US,D,20140611,000000,17.5584,17.869,17.5584,17.806,35006.175125317,0
+QCLN.US,D,20140612,000000,17.7281,18.0318,17.7281,17.786,58356.640517787,0
+QCLN.US,D,20140613,000000,17.8889,18.0418,17.6851,18.0418,25262.714627116,0
+QCLN.US,D,20140616,000000,18.0128,18.4763,18.0128,18.4673,107743.73082972,0
+QCLN.US,D,20140617,000000,18.5022,19.1625,18.4473,19.0975,167066.50774093,0
+QCLN.US,D,20140618,000000,19.1245,19.1815,18.8808,19.1815,162856.55589188,0
+QCLN.US,D,20140619,000000,19.3632,19.3632,18.9267,19.0496,121860.33512736,0
+QCLN.US,D,20140620,000000,19.1055,19.1345,18.9837,19.1345,50079.905217888,0
+QCLN.US,D,20140623,000000,19.1345,19.3042,18.9916,19.2283,83491.204410854,0
+QCLN.US,D,20140624,000000,19.2113,19.3941,18.8208,18.8428,86999.330755459,0
+QCLN.US,D,20140625,000000,18.8528,19.1175,18.7878,19.0985,45266.243270154,0
+QCLN.US,D,20140626,000000,19.1934,19.2483,19.0416,19.1735,45373.369274398,0
+QCLN.US,D,20140627,000000,19.1835,19.3182,19.1835,19.2883,25323.786461311,0
+QCLN.US,D,20140630,000000,19.2883,19.505,19.2883,19.4331,47098.398296018,0
+QCLN.US,D,20140701,000000,19.582,19.7158,19.4141,19.553,71856.519407814,0
+QCLN.US,D,20140702,000000,19.7068,19.7537,19.4041,19.4041,56053.932015335,0
+QCLN.US,D,20140703,000000,19.534,19.544,19.3862,19.4521,24688.038679113,0
+QCLN.US,D,20140707,000000,19.3272,19.3941,18.9577,18.9847,85659.755113598,0
+QCLN.US,D,20140708,000000,18.9377,18.9377,18.3554,18.6201,76340.793921936,0
+QCLN.US,D,20140709,000000,18.7309,18.8528,18.6091,18.7759,28282.266298157,0
+QCLN.US,D,20140710,000000,18.3544,18.7309,18.1446,18.5911,55607.406801382,0
+QCLN.US,D,20140711,000000,18.7309,18.7409,18.5852,18.6471,18003.175778735,0
+QCLN.US,D,20140714,000000,18.7978,18.8648,18.6481,18.7409,21873.728418072,0
+QCLN.US,D,20140715,000000,18.8338,18.8558,18.4882,18.5732,65442.975639681,0
+QCLN.US,D,20140716,000000,18.7209,18.7349,18.4962,18.5812,41075.313795691,0
+QCLN.US,D,20140717,000000,18.4403,18.6201,18.1516,18.2115,27736.624500837,0
+QCLN.US,D,20140718,000000,18.3644,18.6301,18.3254,18.6201,26501.171330391,0
+QCLN.US,D,20140721,000000,18.5632,18.8088,18.5232,18.7599,152182.0002166,0
+QCLN.US,D,20140722,000000,18.9107,19.0326,18.8528,18.9187,74066.118392558,0
+QCLN.US,D,20140723,000000,18.9377,18.9377,18.5432,18.5632,108331.42208666,0
+QCLN.US,D,20140724,000000,18.6481,18.675,18.4013,18.4862,30112.418968801,0
+QCLN.US,D,20140725,000000,18.3824,18.5032,18.2575,18.2765,156665.27355311,0
+QCLN.US,D,20140728,000000,18.2475,18.5632,18.1806,18.4303,36831.321907911,0
+QCLN.US,D,20140729,000000,18.5632,18.6301,18.3923,18.3923,29201.347343918,0
+QCLN.US,D,20140730,000000,18.5132,18.6301,18.5032,18.5911,26926.67181454,0
+QCLN.US,D,20140731,000000,18.4303,18.4403,17.9848,18.0508,39631.615682415,0
+QCLN.US,D,20140801,000000,17.9749,18.1266,17.6532,17.9089,134244.90216011,0
+QCLN.US,D,20140804,000000,18.0028,18.0508,17.7771,18.0318,20203.76416499,0
+QCLN.US,D,20140805,000000,17.9569,18.2465,17.9569,18.0887,31689.273704176,0
+QCLN.US,D,20140806,000000,17.9369,18.3923,17.9179,18.3244,29859.121033531,0
+QCLN.US,D,20140807,000000,18.4862,18.7029,18.4013,18.4583,24124.375684817,0
+QCLN.US,D,20140808,000000,18.4862,18.5532,18.3504,18.4683,16760.71436502,0
+QCLN.US,D,20140811,000000,18.5911,18.9567,18.5911,18.8338,30064.362443533,0
+QCLN.US,D,20140812,000000,18.8258,18.8258,18.5232,18.6201,22043.928611732,0
+QCLN.US,D,20140813,000000,18.6301,18.7799,18.5722,18.7129,114240.37233947,0
+QCLN.US,D,20140814,000000,18.8258,18.9377,18.7129,18.9107,333329.06986121,0
+QCLN.US,D,20140815,000000,18.9477,19.1035,18.7499,18.9107,36758.235942399,0
+QCLN.US,D,20140818,000000,19.0606,19.2023,18.9677,19.1735,66635.378172906,0
+QCLN.US,D,20140819,000000,19.2023,19.3562,19.2023,19.3272,140521.2845957,0
+QCLN.US,D,20140820,000000,19.2883,19.6199,19.2483,19.6019,91222.297913434,0
+QCLN.US,D,20140821,000000,19.6019,19.6109,19.4631,19.573,61608.465394294,0
+QCLN.US,D,20140822,000000,19.525,19.7258,19.4431,19.6889,32686.446603498,0
+QCLN.US,D,20140825,000000,19.8476,19.8746,19.6998,19.7537,47686.089552948,0
+QCLN.US,D,20140826,000000,19.7917,19.8546,19.7158,19.7817,91593.734806655,0
+QCLN.US,D,20140827,000000,19.7917,19.8446,19.6689,19.7348,74074.127813436,0
+QCLN.US,D,20140828,000000,19.6299,19.7258,19.505,19.6399,55788.619948749,0
+QCLN.US,D,20140829,000000,19.7917,19.8356,19.7158,19.8006,183015.26706443,0
+QCLN.US,D,20140902,000000,19.9125,19.9405,19.8166,19.9125,44314.123363271,0
+QCLN.US,D,20140903,000000,19.9805,20.1123,19.8446,19.8546,43802.521604682,0
+QCLN.US,D,20140904,000000,19.9705,20.1583,19.9475,19.9605,29038.155393527,0
+QCLN.US,D,20140905,000000,20.0334,20.0334,19.7447,19.9605,39720.720489684,0
+QCLN.US,D,20140908,000000,20.0144,20.2532,19.9895,20.0934,143892.24960777,0
+QCLN.US,D,20140909,000000,20.1503,20.1972,19.6399,19.6789,129532.35915096,0
+QCLN.US,D,20140910,000000,19.6978,19.7158,19.4781,19.6599,63711.939552402,0
+QCLN.US,D,20140911,000000,19.6019,19.7348,19.553,19.7068,46116.243060842,0
+QCLN.US,D,20140912,000000,19.6199,19.8446,19.565,19.6399,62831.904433422,0
+QCLN.US,D,20140915,000000,19.4511,19.6019,18.9107,18.9577,89974.830611671,0
+QCLN.US,D,20140916,000000,19.0516,19.1265,18.7978,19.1075,158903.90668854,0
+QCLN.US,D,20140917,000000,19.1835,19.3762,19.1835,19.2403,47391.743335678,0
+QCLN.US,D,20140918,000000,19.3862,19.3862,19.2483,19.2683,34656.76413951,0
+QCLN.US,D,20140919,000000,19.3362,19.3462,18.8278,18.9847,71290.854058298,0
+QCLN.US,D,20140922,000000,18.7978,18.8917,18.3724,18.4513,77890.616861847,0
+QCLN.US,D,20140923,000000,18.3704,18.6899,18.3704,18.4563,97669.881720298,0
+QCLN.US,D,20140924,000000,18.5522,18.7589,18.4083,18.6471,172734.17418979,0
+QCLN.US,D,20140925,000000,18.7299,18.7868,18.1875,18.3224,193696.83098297,0
+QCLN.US,D,20140926,000000,18.4083,18.4663,18.3144,18.4563,46969.246384358,0
+QCLN.US,D,20140929,000000,18.2555,18.5522,18.2555,18.4283,24717.072829795,0
+QCLN.US,D,20140930,000000,18.5022,18.5022,17.9998,18.0867,153380.40981549,0
+QCLN.US,D,20141001,000000,18.0488,18.0488,17.5264,17.6312,79880.957950053,0
+QCLN.US,D,20141002,000000,17.5744,17.7351,17.2617,17.6881,256757.00391143,0
+QCLN.US,D,20141003,000000,17.849,17.9369,17.6212,17.822,38424.195485043,0
+QCLN.US,D,20141006,000000,17.9439,17.9439,17.0908,17.2137,247739.3971803,0
+QCLN.US,D,20141007,000000,17.0529,17.2067,16.8342,16.8532,79207.165418683,0
+QCLN.US,D,20141008,000000,16.8731,17.1598,16.5355,17.1548,55807.642323335,0
+QCLN.US,D,20141009,000000,17.1458,17.1458,16.3917,16.3917,90252.156809574,0
+QCLN.US,D,20141010,000000,16.2039,16.2039,15.5946,15.6416,115349.67713108,0
+QCLN.US,D,20141013,000000,15.6705,15.7545,14.9663,14.9663,392488.65482203,0
+QCLN.US,D,20141014,000000,15.2261,15.4069,14.9194,15.1861,206869.32479461,0
+QCLN.US,D,20141015,000000,14.8754,15.5287,14.7696,15.4458,473176.56192556,0
+QCLN.US,D,20141016,000000,15.1282,15.8983,14.9663,15.7575,54049.574440593,0
+QCLN.US,D,20141017,000000,16.146,16.2129,15.7445,15.7834,50525.429254232,0
+QCLN.US,D,20141020,000000,15.7445,16.118,15.7245,16.118,69096.2727377,0
+QCLN.US,D,20141021,000000,16.3248,16.5695,16.2609,16.5475,41481.791905255,0
+QCLN.US,D,20141022,000000,16.5495,16.5695,16.103,16.108,53498.926755224,0
+QCLN.US,D,20141023,000000,16.2968,16.5385,16.2928,16.4117,58164.414416713,0
+QCLN.US,D,20141024,000000,16.4307,16.4657,16.3338,16.4657,234716.07883252,0
+QCLN.US,D,20141027,000000,16.3717,16.3717,16.153,16.2688,33579.497031406,0
+QCLN.US,D,20141028,000000,16.3438,16.8062,16.3438,16.7972,127272.70128573,0
+QCLN.US,D,20141029,000000,16.7792,16.8821,16.5894,16.7013,46762.002619138,0
+QCLN.US,D,20141030,000000,16.5794,16.8112,16.5145,16.7892,21976.849711878,0
+QCLN.US,D,20141031,000000,17.1748,17.3366,17.1358,17.3076,62976.074009228,0
+QCLN.US,D,20141103,000000,17.3176,17.5644,17.3056,17.3196,40653.818021982,0
+QCLN.US,D,20141104,000000,17.3076,17.3446,17.0729,17.1458,34383.442652045,0
+QCLN.US,D,20141105,000000,17.3366,17.3366,16.8921,17.006,21510.300945729,0
+QCLN.US,D,20141106,000000,16.8731,17.1008,16.7972,16.8342,63667.887737573,0
+QCLN.US,D,20141107,000000,16.7593,16.7892,16.5695,16.7103,33559.473479211,0
+QCLN.US,D,20141110,000000,16.7693,16.8921,16.7493,16.8442,35655.939394051,0
+QCLN.US,D,20141111,000000,16.9011,16.9011,16.7593,16.8192,21377.144323631,0
+QCLN.US,D,20141112,000000,16.7493,16.7493,16.6104,16.7193,65800.396046365,0
+QCLN.US,D,20141113,000000,16.7293,16.7293,16.3528,16.4107,142923.10968153,0
+QCLN.US,D,20141114,000000,16.4307,16.5495,16.2039,16.5315,41844.218199989,0
+QCLN.US,D,20141117,000000,16.5025,16.5395,16.2968,16.3628,39583.559157147,0
+QCLN.US,D,20141118,000000,16.5215,17.025,16.5215,16.977,90009.871828012,0
+QCLN.US,D,20141119,000000,16.977,16.977,16.6743,16.7393,258141.63254573,0
+QCLN.US,D,20141120,000000,16.6364,16.9111,16.6364,16.9111,35738.035958052,0
+QCLN.US,D,20141121,000000,17.0529,17.3636,16.9581,17.016,79179.132445611,0
+QCLN.US,D,20141124,000000,17.1458,17.1937,17.034,17.1748,32911.711565695,0
+QCLN.US,D,20141125,000000,17.1458,17.1927,17.0539,17.1458,28575.611337818,0
+QCLN.US,D,20141126,000000,17.1008,17.2896,17.1008,17.2717,93288.728499982,0
+QCLN.US,D,20141128,000000,17.1458,17.1957,16.8192,16.8342,10540.39787557,0
+QCLN.US,D,20141201,000000,16.6833,16.8731,16.2519,16.3048,41762.121635988,0
+QCLN.US,D,20141202,000000,16.3338,16.5125,16.3048,16.4657,39581.556801928,0
+QCLN.US,D,20141203,000000,16.4756,16.7593,16.4756,16.7293,45739.800279571,0
+QCLN.US,D,20141204,000000,16.7393,16.7892,16.5794,16.6174,12134.272630311,0
+QCLN.US,D,20141205,000000,16.6274,16.8522,16.6274,16.7972,39692.687516611,0
+QCLN.US,D,20141208,000000,16.7393,16.7982,16.1939,16.2329,52292.507735461,0
+QCLN.US,D,20141209,000000,16.0491,16.4577,15.7964,16.4577,43138.74084941,0
+QCLN.US,D,20141210,000000,16.3917,16.3917,15.9053,15.9612,20973.669746897,0
+QCLN.US,D,20141211,000000,16.0101,16.2379,15.8893,15.9053,33245.103709746,0
+QCLN.US,D,20141212,000000,15.7914,15.8983,15.6805,15.6805,32707.471333304,0
+QCLN.US,D,20141215,000000,15.8703,15.8893,15.4538,15.5097,364434.6570189,0
+QCLN.US,D,20141216,000000,15.4917,15.7914,15.1861,15.4188,48542.096409293,0
+QCLN.US,D,20141217,000000,15.4069,15.7914,15.34,15.7545,25568.073798093,0
+QCLN.US,D,20141218,000000,16.0191,16.2329,16.0191,16.165,52550.81155878,0
+QCLN.US,D,20141219,000000,16.1739,16.3038,16.089,16.2838,27799.698690252,0
+QCLN.US,D,20141222,000000,16.2808,16.3817,16.2419,16.3538,17151.173632827,0
+QCLN.US,D,20141223,000000,16.4657,16.5125,16.3917,16.4407,25339.805303068,0
+QCLN.US,D,20141224,000000,16.4407,16.5595,16.3917,16.5295,11839.926413042,0
+QCLN.US,D,20141226,000000,16.5794,16.6853,16.5794,16.6474,30420.781672607,0
+QCLN.US,D,20141229,000000,16.6274,16.7113,16.5595,16.5994,33317.188497648,0
+QCLN.US,D,20141230,000000,16.4856,16.5195,16.3628,16.3628,190370.91896335,0
+QCLN.US,D,20141231,000000,16.3138,16.5115,16.3138,16.3717,32835.622067353,0
+QCLN.US,D,20150102,000000,16.4507,16.5215,16.107,16.4307,19086.449952496,0
+QCLN.US,D,20150105,000000,16.3138,16.3138,15.7904,15.8683,17461.538691853,0
+QCLN.US,D,20150106,000000,15.8484,15.9113,15.313,15.5257,29752.996206897,0
+QCLN.US,D,20150107,000000,15.6396,15.7305,15.6006,15.6496,76720.240236036,0
+QCLN.US,D,20150108,000000,15.8084,16.098,15.8084,16.0381,35824.137232492,0
+QCLN.US,D,20150109,000000,16.117,16.117,15.8873,16.0091,34448.519196679,0
+QCLN.US,D,20150112,000000,15.8484,16.0381,15.6496,15.8963,55002.695525085,0
+QCLN.US,D,20150113,000000,16.098,16.3508,15.8873,15.9991,26401.053569415,0
+QCLN.US,D,20150114,000000,15.7625,15.9901,15.6496,15.8753,39432.381338073,0
+QCLN.US,D,20150115,000000,15.8184,15.9233,15.4039,15.4039,26671.371524051,0
+QCLN.US,D,20150116,000000,15.4987,15.5756,15.4208,15.5636,28660.711434647,0
+QCLN.US,D,20150120,000000,15.5547,15.5896,15.309,15.4508,210046.06135038,0
+QCLN.US,D,20150121,000000,15.4338,15.6875,15.4338,15.6006,48015.47698656,0
+QCLN.US,D,20150122,000000,15.6586,15.8384,15.4428,15.8084,95869.764377947,0
+QCLN.US,D,20150123,000000,15.7425,16.0091,15.7425,15.9701,64189.501272259,0
+QCLN.US,D,20150126,000000,15.9701,16.3238,15.9701,16.2898,28267.24863401,0
+QCLN.US,D,20150127,000000,16.0581,16.2798,16.0281,16.2459,17036.038207705,0
+QCLN.US,D,20150128,000000,16.3528,16.3528,15.8484,15.8963,26707.413918002,0
+QCLN.US,D,20150129,000000,15.9701,15.9991,15.6955,15.9991,16777.734384385,0
+QCLN.US,D,20150130,000000,15.8683,15.9921,15.7724,15.7724,9987.7478349823,0
+QCLN.US,D,20150202,000000,15.8484,16.2059,15.7285,16.2029,24825.20001165,0
+QCLN.US,D,20150203,000000,16.3048,16.7203,16.3048,16.7023,30459.827599388,0
+QCLN.US,D,20150204,000000,16.6094,16.7203,16.4936,16.5315,33282.147281307,0
+QCLN.US,D,20150205,000000,16.6564,16.7213,16.5515,16.7213,12490.691859387,0
+QCLN.US,D,20150206,000000,16.7113,16.9511,16.6654,16.6923,30797.224453878,0
+QCLN.US,D,20150209,000000,16.7603,16.7942,16.6654,16.7023,21262.008898508,0
+QCLN.US,D,20150210,000000,16.8642,16.8642,16.5794,16.8642,14717.310863496,0
+QCLN.US,D,20150211,000000,16.8642,16.9421,16.8062,16.8741,14159.654934859,0
+QCLN.US,D,20150212,000000,16.8352,17.0739,16.8352,17.0639,34882.029101706,0
+QCLN.US,D,20150213,000000,17.0639,17.1977,17.036,17.1478,15608.358936184,0
+QCLN.US,D,20150217,000000,17.2247,17.2437,17.1108,17.2057,38663.476933775,0
+QCLN.US,D,20150218,000000,17.2157,17.2677,17.1668,17.1867,12017.134849969,0
+QCLN.US,D,20150219,000000,17.0828,17.1498,17.0828,17.1028,10204.002198691,0
+QCLN.US,D,20150220,000000,17.0928,17.2537,17.0459,17.2337,12806.062806461,0
+QCLN.US,D,20150223,000000,17.1668,17.2317,17.0768,17.1378,13794.225107296,0
+QCLN.US,D,20150224,000000,17.4465,17.6542,17.4365,17.6052,27966.895351082,0
+QCLN.US,D,20150225,000000,17.6722,17.6722,17.4824,17.5044,16027.852354675,0
+QCLN.US,D,20150226,000000,17.6052,17.6352,17.4904,17.5394,24353.645357453,0
+QCLN.US,D,20150227,000000,17.4914,17.5862,17.4005,17.4914,18061.2440801,0
+QCLN.US,D,20150302,000000,17.5294,17.7491,17.4165,17.7291,9998.7607886897,0
+QCLN.US,D,20150303,000000,17.6442,17.6722,17.4824,17.5194,19786.27310172,0
+QCLN.US,D,20150304,000000,17.3016,17.5114,17.3016,17.4824,19154.53002996,0
+QCLN.US,D,20150305,000000,17.5014,17.853,17.5014,17.853,26837.567007271,0
+QCLN.US,D,20150306,000000,17.7001,17.825,17.5674,17.5764,10947.877162744,0
+QCLN.US,D,20150309,000000,17.7491,17.7491,17.4565,17.5194,12209.360951044,0
+QCLN.US,D,20150310,000000,17.3476,17.3965,17.2537,17.2637,21890.748437439,0
+QCLN.US,D,20150311,000000,17.3865,17.4265,17.3386,17.3566,7365.6636750165,0
+QCLN.US,D,20150312,000000,17.4465,17.4655,17.3865,17.4565,4842.6960984171,0
+QCLN.US,D,20150313,000000,17.3865,17.4065,17.2157,17.4065,8103.5315734108,0
+QCLN.US,D,20150316,000000,17.5194,17.5194,17.3765,17.4824,21995.872086464,0
+QCLN.US,D,20150317,000000,17.4914,17.7001,17.4914,17.6821,11683.742705919,0
+QCLN.US,D,20150318,000000,17.6821,17.9489,17.6442,17.9099,16313.187973456,0
+QCLN.US,D,20150319,000000,17.87,17.9669,17.87,17.8999,14102.587811103,0
+QCLN.US,D,20150320,000000,18.0348,18.0348,17.9389,18.0348,4525.3227961227,0
+QCLN.US,D,20150323,000000,17.9189,18.1546,17.9189,18.1107,10526.381389034,0
+QCLN.US,D,20150324,000000,18.0538,18.1825,18.0538,18.1466,17469.548112731,0
+QCLN.US,D,20150325,000000,18.2295,18.2295,17.5454,17.5454,11770.845157968,0
+QCLN.US,D,20150326,000000,17.4784,17.4884,17.3356,17.4225,18288.511397516,0
+QCLN.US,D,20150327,000000,17.4784,17.5832,17.3446,17.5744,19861.361422451,0
+QCLN.US,D,20150330,000000,17.804,17.804,17.5744,17.7461,13979.442965102,0
+QCLN.US,D,20150331,000000,17.6841,17.7361,17.6022,17.6512,8677.2063438043,0
+QCLN.US,D,20150401,000000,17.4325,17.6981,17.4325,17.6791,8511.0108605838,0
+QCLN.US,D,20150402,000000,17.6791,17.9069,17.6791,17.794,19021.373407862,0
+QCLN.US,D,20150406,000000,17.6891,17.9928,17.6891,17.9739,17970.136917612,0
+QCLN.US,D,20150407,000000,18.0218,18.0788,17.9359,17.9559,19049.406380935,0
+QCLN.US,D,20150408,000000,18.0318,18.0318,17.8969,17.9559,16394.283359847,0
+QCLN.US,D,20150409,000000,18.0987,18.1177,18.0018,18.1177,16732.681391947,0
+QCLN.US,D,20150410,000000,18.1806,18.2685,18.1266,18.2485,18813.128465031,0
+QCLN.US,D,20150413,000000,18.1806,18.2685,18.1716,18.1716,10192.989244983,0
+QCLN.US,D,20150414,000000,18.2205,18.3174,17.9739,18.1077,16394.283359847,0
+QCLN.US,D,20150415,000000,18.2884,18.4982,18.1766,18.4663,24744.104625259,0
+QCLN.US,D,20150416,000000,18.4023,18.6241,18.4023,18.5562,17055.060582289,0
+QCLN.US,D,20150417,000000,18.3264,18.3664,18.1806,18.2295,12715.956821583,0
+QCLN.US,D,20150420,000000,18.5162,18.5162,18.3084,18.4423,14983.624107693,0
+QCLN.US,D,20150421,000000,18.5752,18.5752,18.4423,18.5162,15186.863162475,0
+QCLN.US,D,20150422,000000,18.6879,18.6879,18.4703,18.6231,15688.453144965,0
+QCLN.US,D,20150423,000000,18.6241,18.7349,18.5662,18.6969,13136.451417682,0
+QCLN.US,D,20150424,000000,18.5572,18.67,18.3014,18.3264,21971.84382383,0
+QCLN.US,D,20150427,000000,18.3943,18.5941,18.3174,18.3174,33836.799677115,0
+QCLN.US,D,20150428,000000,18.3084,18.5262,18.1756,18.4793,23254.352341934,0
+QCLN.US,D,20150429,000000,18.4123,18.4323,18.2685,18.3464,8722.2593362436,0
+QCLN.US,D,20150430,000000,18.2685,18.2685,17.9459,17.9649,11981.092456018,0
+QCLN.US,D,20150501,000000,18.0418,18.1177,17.9459,18.0788,23751.937613985,0
+QCLN.US,D,20150504,000000,18.2205,18.2884,18.1626,18.2005,36151.522310884,0
+QCLN.US,D,20150505,000000,18.2485,18.3664,17.831,17.9069,27010.77073376,0
+QCLN.US,D,20150506,000000,17.9069,17.9259,17.6512,17.7441,12670.903829144,0
+QCLN.US,D,20150507,000000,17.9259,18.0698,17.831,18.0598,24087.332113256,0
+QCLN.US,D,20150508,000000,18.3364,18.3943,18.3174,18.3943,20178.734724747,0
+QCLN.US,D,20150511,000000,18.5262,18.5941,18.4793,18.4982,20389.983200406,0
+QCLN.US,D,20150512,000000,18.4882,18.4882,18.2485,18.4033,23992.220240328,0
+QCLN.US,D,20150513,000000,18.4603,18.5662,18.4323,18.4793,24801.171749016,0
+QCLN.US,D,20150514,000000,18.7069,18.7069,18.4982,18.6521,17132.151258242,0
+QCLN.US,D,20150515,000000,18.6421,18.7739,18.6421,18.7349,16648.582472727,0
+QCLN.US,D,20150518,000000,18.7918,18.8388,18.6989,18.8018,24684.033968674,0
+QCLN.US,D,20150519,000000,18.8298,18.8298,18.6041,18.6041,10866.781776353,0
+QCLN.US,D,20150520,000000,18.6341,18.679,18.5562,18.5941,37729.378223869,0
+QCLN.US,D,20150521,000000,18.6421,18.7739,18.6421,18.7249,26482.148955805,0
+QCLN.US,D,20150522,000000,18.7918,18.8388,18.7169,18.8018,28901.995238599,0
+QCLN.US,D,20150526,000000,18.8298,18.8298,18.4693,18.5162,28630.676106354,0
+QCLN.US,D,20150527,000000,18.6041,18.7829,18.4882,18.7829,25118.54505131,0
+QCLN.US,D,20150528,000000,18.6969,18.8388,18.6521,18.8388,13256.592730854,0
+QCLN.US,D,20150529,000000,18.8388,18.9067,18.6341,18.6521,19757.238951036,0
+QCLN.US,D,20150601,000000,18.6879,18.9637,18.5362,18.67,39089.978595534,0
+QCLN.US,D,20150602,000000,18.5842,18.7169,18.4603,18.6341,12160.303248165,0
+QCLN.US,D,20150603,000000,18.7349,18.8118,18.6241,18.6521,15447.169341013,0
+QCLN.US,D,20150604,000000,18.661,18.661,18.3464,18.3564,13979.442965102,0
+QCLN.US,D,20150605,000000,18.3843,18.5362,18.2585,18.5362,11665.721508943,0
+QCLN.US,D,20150608,000000,18.67,18.67,18.2884,18.3264,24699.05163282,0
+QCLN.US,D,20150609,000000,18.4703,18.4703,18.0678,18.1716,15443.164630574,0
+QCLN.US,D,20150610,000000,18.2275,18.4503,18.2115,18.3564,18898.228561861,0
+QCLN.US,D,20150611,000000,18.4243,18.4603,18.3903,18.4283,9917.665402299,0
+QCLN.US,D,20150612,000000,18.3843,18.4123,18.3084,18.3264,11140.103263818,0
+QCLN.US,D,20150615,000000,18.1266,18.4703,17.9259,18.4423,18393.635046542,0
+QCLN.US,D,20150616,000000,18.5562,18.5562,18.4023,18.5062,27638.50909508,0
+QCLN.US,D,20150617,000000,18.6141,18.6879,18.4982,18.5941,9775.4981817128,0
+QCLN.US,D,20150618,000000,18.5752,18.8118,18.5752,18.7829,13451.822364758,0
+QCLN.US,D,20150619,000000,18.7829,18.7829,18.5941,18.679,21438.216157826,0
+QCLN.US,D,20150622,000000,18.6241,18.7739,18.6141,18.67,16394.283359847,0
+QCLN.US,D,20150623,000000,18.6241,18.7829,18.6241,18.7829,55861.705914262,0
+QCLN.US,D,20150624,000000,18.7968,18.7968,18.5502,18.5881,52167.360534241,0
+QCLN.US,D,20150625,000000,18.5402,18.5782,18.4263,18.4643,12281.445738946,0
+QCLN.US,D,20150626,000000,18.3304,18.3304,18.1027,18.1666,19522.963390352,0
+QCLN.US,D,20150629,000000,18.0158,18.0638,17.5394,17.5484,46813.062677235,0
+QCLN.US,D,20150630,000000,17.6821,17.9009,17.5044,17.5862,23496.637323497,0
+QCLN.US,D,20150701,000000,17.6821,17.7091,17.3855,17.4155,19733.210688402,0
+QCLN.US,D,20150702,000000,17.5194,17.5194,17.3286,17.4255,20888.569650067,0
+QCLN.US,D,20150706,000000,17.2237,17.3286,17.034,17.1468,18578.852904347,0
+QCLN.US,D,20150707,000000,17.2237,17.2916,16.7373,17.2527,25191.631016823,0
+QCLN.US,D,20150708,000000,17.0908,17.0908,16.6624,16.7373,20990.689766263,0
+QCLN.US,D,20150709,000000,17.006,17.0908,16.7962,16.8052,12808.065161681,0
+QCLN.US,D,20150710,000000,17.0439,17.0908,16.996,17.0719,13434.802345392,0
+QCLN.US,D,20150713,000000,17.2427,17.3286,17.0908,17.2237,20781.443645823,0
+QCLN.US,D,20150714,000000,17.1558,17.3955,17.1558,17.3556,14736.333238082,0
+QCLN.US,D,20150715,000000,17.3196,17.3196,17.016,17.0768,17444.518672487,0
+QCLN.US,D,20150716,000000,17.1857,17.1857,16.987,17.1008,12490.691859387,0
+QCLN.US,D,20150717,000000,17.1757,17.1757,16.987,17.034,14905.532254131,0
+QCLN.US,D,20150720,000000,17.1008,17.3096,17.0529,17.0529,28442.454715719,0
+QCLN.US,D,20150721,000000,16.977,16.977,16.8052,16.8332,9554.2379299555,0
+QCLN.US,D,20150722,000000,16.6254,16.6254,16.3977,16.3977,16058.888860577,0
+QCLN.US,D,20150723,000000,16.3598,16.6254,16.3398,16.3398,13539.925994416,0
+QCLN.US,D,20150724,000000,16.3098,16.3098,16.083,16.14,18791.102557617,0
+QCLN.US,D,20150727,000000,16.0231,16.112,15.9183,15.9941,15955.767566771,0
+QCLN.US,D,20150728,000000,16.1989,16.3298,15.9083,16.2659,15635.390731648,0
+QCLN.US,D,20150729,000000,16.2659,16.5465,16.2179,16.5285,27290.099286883,0
+QCLN.US,D,20150730,000000,16.4557,16.5465,16.4557,16.5465,8187.6304926308,0
+QCLN.US,D,20150731,000000,16.4916,16.4916,16.2559,16.2559,8500.9990844862,0
+QCLN.US,D,20150803,000000,16.3018,16.3018,15.8923,15.9553,22346.28424988,0
+QCLN.US,D,20150804,000000,16.0331,16.0331,15.8334,15.8923,11230.209248696,0
+QCLN.US,D,20150805,000000,16.0531,16.4277,16.0041,16.2858,8815.3688539514,0
+QCLN.US,D,20150806,000000,16.2179,16.2179,15.5107,15.5577,16242.104363163,0
+QCLN.US,D,20150807,000000,15.5197,15.5197,15.2441,15.302,10600.468532156,0
+QCLN.US,D,20150810,000000,15.302,15.5577,15.302,15.5577,16164.012509601,0
+QCLN.US,D,20150811,000000,15.3769,15.4069,15.0523,15.0812,15655.414283843,0
+QCLN.US,D,20150812,000000,15.0812,15.3669,14.7377,15.34,27814.716354399,0
+QCLN.US,D,20150813,000000,15.3769,15.5107,15.358,15.358,13016.310104511,0
+QCLN.US,D,20150814,000000,15.321,15.4069,15.2531,15.311,30333.679220558,0
+QCLN.US,D,20150817,000000,15.311,15.5107,15.2341,15.5107,17423.493942682,0
+QCLN.US,D,20150818,000000,15.5956,15.5956,15.292,15.349,10600.468532156,0
+QCLN.US,D,20150819,000000,15.2341,15.2341,14.8924,14.9743,41669.01211828,0
+QCLN.US,D,20150820,000000,14.8635,14.8635,14.377,14.377,25401.878314873,0
+QCLN.US,D,20150821,000000,14.2622,14.2912,13.8137,13.8986,23197.285218178,0
+QCLN.US,D,20150824,000000,12.7649,14.1683,12.6811,13.633,93367.821531152,0
+QCLN.US,D,20150825,000000,14.0534,14.0534,13.3383,13.3383,48809.410831101,0
+QCLN.US,D,20150826,000000,13.7758,13.7758,13.3083,13.6989,24455.765473648,0
+QCLN.US,D,20150827,000000,13.9845,14.2812,13.9086,14.1873,25401.878314873,0
+QCLN.US,D,20150828,000000,14.2912,14.6548,14.2912,14.426,20257.827755917,0
+QCLN.US,D,20150831,000000,14.4719,14.5978,14.3202,14.4639,11337.335252941,0
+QCLN.US,D,20150901,000000,14.368,14.368,13.9456,14.0335,19522.963390352,0
+QCLN.US,D,20150902,000000,14.2812,14.2812,13.9745,14.2712,19314.718447522,0
+QCLN.US,D,20150903,000000,14.417,14.6368,14.417,14.5309,9026.6173296111,0
+QCLN.US,D,20150904,000000,14.3491,14.417,14.1963,14.2712,59409.879363257,0
+QCLN.US,D,20150908,000000,14.5978,14.7187,14.5009,14.7187,20574.199880602,0
+QCLN.US,D,20150909,000000,14.8834,14.8924,14.5489,14.5489,20574.199880602,0
+QCLN.US,D,20150910,000000,14.407,14.5489,14.3491,14.3491,13200.526784708,0
+QCLN.US,D,20150911,000000,14.2523,14.387,14.1963,14.387,18157.357130638,0
+QCLN.US,D,20150914,000000,14.3401,14.3401,14.2523,14.2622,31698.284302664,0
+QCLN.US,D,20150915,000000,14.3491,14.5309,14.3491,14.5009,19208.593620887,0
+QCLN.US,D,20150916,000000,14.6068,14.7187,14.5489,14.6907,12490.691859387,0
+QCLN.US,D,20150917,000000,14.7576,14.8834,14.6627,14.6907,13419.784681245,0
+QCLN.US,D,20150918,000000,14.454,14.6627,14.407,14.417,19418.840918937,0
+QCLN.US,D,20150921,000000,14.5878,14.5878,14.3401,14.3401,2623.0853375755,0
+QCLN.US,D,20150922,000000,14.2263,14.2263,13.9176,14.0045,20888.569650067,0
+QCLN.US,D,20150923,000000,14.0584,14.0584,13.7528,13.7528,6063.1316047166,0
+QCLN.US,D,20150924,000000,13.647,13.7379,13.4182,13.7049,10502.3531264,0
+QCLN.US,D,20150925,000000,13.8556,13.8556,13.5131,13.571,5239.1624318827,0
+QCLN.US,D,20150928,000000,13.4871,13.4871,13.0347,13.0347,21751.584749682,0
+QCLN.US,D,20150929,000000,13.0636,13.1775,12.9597,13.0267,13830.267501247,0
+QCLN.US,D,20150930,000000,13.2474,13.3902,13.1975,13.3902,7333.6259915041,0
+QCLN.US,D,20151001,000000,13.3902,13.3902,13.1206,13.2375,71148.686837712,0
+QCLN.US,D,20151002,000000,13.1116,13.7608,13.1116,13.7608,4716.5477195872,0
+QCLN.US,D,20151005,000000,13.9136,14.2802,13.9136,14.2612,9578.2661925898,0
+QCLN.US,D,20151006,000000,14.2582,14.413,14.2013,14.3451,8066.4880018497,0
+QCLN.US,D,20151007,000000,14.431,14.6228,14.364,14.6028,11527.558998796,0
+QCLN.US,D,20151008,000000,14.5449,14.6957,14.413,14.6777,5239.1624318827,0
+QCLN.US,D,20151009,000000,14.6957,14.7247,14.6028,14.7057,7648.9969385791,0
+QCLN.US,D,20151012,000000,14.7057,14.7057,14.45,14.5618,7068.3139249173,0
+QCLN.US,D,20151013,000000,14.423,14.6597,14.423,14.44,15192.870228133,0
+QCLN.US,D,20151014,000000,14.5169,14.7537,14.5169,14.7537,4190.9294744623,0
+QCLN.US,D,20151015,000000,14.6867,14.8016,14.6597,14.8016,4821.6713686121,0
+QCLN.US,D,20151016,000000,14.8016,14.8016,14.6128,14.7147,10689.573339425,0
+QCLN.US,D,20151019,000000,14.6028,14.7636,14.4969,14.6028,62505.52053264,0
+QCLN.US,D,20151020,000000,14.5648,14.6238,14.3491,14.4599,12637.864968021,0
+QCLN.US,D,20151021,000000,14.413,14.423,14.1044,14.1044,22214.128805391,0
+QCLN.US,D,20151022,000000,14.2483,14.403,14.2483,14.3451,5345.2872585175,0
+QCLN.US,D,20151023,000000,14.5269,14.5269,14.3062,14.4679,10689.573339425,0
+QCLN.US,D,20151026,000000,14.5069,14.5069,14.393,14.403,8698.2310736093,0
+QCLN.US,D,20151027,000000,14.1823,14.2113,14.0684,14.0684,13622.022558417,0
+QCLN.US,D,20151028,000000,14.1444,14.4679,14.0385,14.4679,5866.9007932033,0
+QCLN.US,D,20151029,000000,14.423,14.4879,14.2872,14.393,7125.3810486737,0
+QCLN.US,D,20151030,000000,14.355,14.355,14.1823,14.2772,21273.021852215,0
+QCLN.US,D,20151102,000000,14.3262,14.5549,14.3262,14.5069,21404.176119095,0
+QCLN.US,D,20151103,000000,14.5648,14.7716,14.5648,14.6957,15299.996232378,0
+QCLN.US,D,20151104,000000,14.7916,14.8196,14.6957,14.8016,19379.794992156,0
+QCLN.US,D,20151105,000000,14.7437,14.7437,14.6228,14.6428,11840.927590651,0
+QCLN.US,D,20151106,000000,14.5169,14.7347,14.5169,14.7347,13098.406668512,0
+QCLN.US,D,20151109,000000,14.7437,14.7437,14.4859,14.5269,33606.528826869,0
+QCLN.US,D,20151110,000000,14.4599,14.4599,13.9995,14.0784,33323.195563307,0
+QCLN.US,D,20151111,000000,14.0954,14.0954,13.8187,13.9136,33218.071914282,0
+QCLN.US,D,20151112,000000,13.8187,13.8656,13.5431,13.563,22529.499752467,0
+QCLN.US,D,20151113,000000,13.4951,13.4951,13.3622,13.4272,17185.213671559,0
+QCLN.US,D,20151116,000000,13.4002,13.6659,13.3902,13.647,20745.401251871,0
+QCLN.US,D,20151117,000000,13.5041,13.608,13.2474,13.2833,14146.639625932,0
+QCLN.US,D,20151118,000000,13.4182,13.628,13.2275,13.618,12467.664774362,0
+QCLN.US,D,20151119,000000,13.589,13.6659,13.5231,13.598,305867.76920306,0
+QCLN.US,D,20151120,000000,13.6659,13.7139,13.608,13.7039,22844.870699541,0
+QCLN.US,D,20151123,000000,13.6939,13.7808,13.608,13.6759,110548.02931466,0
+QCLN.US,D,20151124,000000,13.581,13.8846,13.581,13.8846,46420.601054209,0
+QCLN.US,D,20151125,000000,13.7608,13.9506,13.7608,13.9136,18023.19933093,0
+QCLN.US,D,20151127,000000,13.8846,14.0095,13.8846,14.0095,16659.595426434,0
+QCLN.US,D,20151130,000000,14.0285,14.1723,14.0285,14.1444,41913.299455062,0
+QCLN.US,D,20151201,000000,14.2313,14.4759,14.2313,14.4759,25739.275169363,0
+QCLN.US,D,20151202,000000,14.5269,14.6028,14.4919,14.5549,16857.828593166,0
+QCLN.US,D,20151203,000000,14.6428,14.7656,14.43,14.5029,51897.042579605,0
+QCLN.US,D,20151204,000000,14.5069,14.5838,14.423,14.5648,66957.75736325,0
+QCLN.US,D,20151207,000000,14.8016,14.8016,14.3451,14.3451,37616.245153965,0
+QCLN.US,D,20151208,000000,14.3361,14.3361,14.0385,14.2213,13377.735221636,0
+QCLN.US,D,20151209,000000,14.2413,14.4679,14.1723,14.2413,6495.6403321336,0
+QCLN.US,D,20151210,000000,14.0584,14.2413,14.0584,14.1923,15402.116348573,0
+QCLN.US,D,20151211,000000,14.0584,14.1344,13.9595,13.9795,31645.221889346,0
+QCLN.US,D,20151214,000000,14.0485,14.1893,13.9256,14.1893,19702.1741825,0
+QCLN.US,D,20151215,000000,14.393,14.4599,14.3361,14.413,19592.044645426,0
+QCLN.US,D,20151216,000000,14.6867,15.289,14.6867,15.289,33218.071914282,0
+QCLN.US,D,20151217,000000,15.4348,15.4438,15.1342,15.1731,38352.11069714,0
+QCLN.US,D,20151218,000000,15.1821,15.27,15.0493,15.1921,34054.055218433,0
+QCLN.US,D,20151221,000000,15.2601,15.4438,15.2601,15.3649,14984.625285303,0
+QCLN.US,D,20151222,000000,15.4518,15.4518,15.0852,15.2181,36985.503259816,0
+QCLN.US,D,20151223,000000,15.4418,15.4418,15.354,15.3729,13671.080261295,0
+QCLN.US,D,20151224,000000,15.4228,15.5646,15.4228,15.5077,37083.618665572,0
+QCLN.US,D,20151228,000000,15.3729,15.5836,15.2201,15.3819,18536.803444738,0
+QCLN.US,D,20151229,000000,15.4029,15.4378,15.307,15.4298,19902.409704452,0
+QCLN.US,D,20151230,000000,15.3929,15.5467,15.3929,15.4328,29321.48865709,0
+QCLN.US,D,20151231,000000,15.325,15.4029,15.287,15.354,12539.749562264,0
+QCLN.US,D,20160104,000000,15.0852,15.1901,14.8376,15.1681,47368.716250653,0
+QCLN.US,D,20160105,000000,15.3629,15.3629,15.1661,15.2391,24881.265957797,0
+QCLN.US,D,20160106,000000,15.1322,15.2481,14.7507,14.8675,26914.657683223,0
+QCLN.US,D,20160107,000000,14.5898,14.6088,14.0435,14.1004,24520.842018283,0
+QCLN.US,D,20160108,000000,14.2063,14.3022,14.0335,14.0335,15143.812525255,0
+QCLN.US,D,20160111,000000,14.3421,14.3421,13.7568,13.9256,27680.55855469,0
+QCLN.US,D,20160112,000000,14.1194,14.1194,13.566,13.8407,11065.014943086,0
+QCLN.US,D,20160113,000000,13.9545,13.9945,13.2633,13.3453,19326.732578839,0
+QCLN.US,D,20160114,000000,13.3453,13.4901,13.0197,13.4212,18465.719834444,0
+QCLN.US,D,20160115,000000,13.1236,13.1236,12.742,13.0077,16630.561275751,0
+QCLN.US,D,20160119,000000,13.3253,13.3253,12.6551,12.7979,33032.854056476,0
+QCLN.US,D,20160120,000000,12.5522,12.9717,12.2545,12.9517,27615.482010056,0
+QCLN.US,D,20160121,000000,12.9228,13.3023,12.9228,13.1066,11284.272839623,0
+QCLN.US,D,20160122,000000,13.3642,13.563,13.2863,13.4701,12529.737786168,0
+QCLN.US,D,20160125,000000,13.5371,13.5371,13.2005,13.2005,30460.828776998,0
+QCLN.US,D,20160126,000000,13.1905,13.4601,13.1336,13.4402,16068.900636675,0
+QCLN.US,D,20160127,000000,13.2963,13.5271,13.2405,13.2405,3581.2123101174,0
+QCLN.US,D,20160128,000000,13.4901,13.4901,13.2045,13.3552,10963.8960045,0
+QCLN.US,D,20160129,000000,13.591,13.7279,13.586,13.7279,9419.0789526377,0
+QCLN.US,D,20160201,000000,13.622,13.8177,13.622,13.7608,5581.5651744212,0
+QCLN.US,D,20160202,000000,13.612,13.612,13.2005,13.2593,12580.797844265,0
+QCLN.US,D,20160203,000000,13.3642,13.3642,13.0097,13.2963,30477.848796365,0
+QCLN.US,D,20160204,000000,13.2683,13.5271,13.2683,13.4861,11845.9334787,0
+QCLN.US,D,20160205,000000,13.3552,13.3732,13.1236,13.1236,8166.6057628258,0
+QCLN.US,D,20160208,000000,12.9418,12.9418,12.5323,12.6751,19855.354356794,0
+QCLN.US,D,20160209,000000,12.5223,12.8379,12.4384,12.6521,5489.4568343232,0
+QCLN.US,D,20160210,000000,12.4833,12.5462,12.3125,12.3235,18280.501976638,0
+QCLN.US,D,20160211,000000,12.1208,12.2166,11.9559,12.0738,152901.84691802,0
+QCLN.US,D,20160212,000000,12.1507,12.2256,11.9589,12.2066,18429.677440492,0
+QCLN.US,D,20160216,000000,12.2256,12.7021,12.2256,12.6851,6488.6320888653,0
+QCLN.US,D,20160217,000000,12.732,13.1336,12.732,13.0456,10649.526235035,0
+QCLN.US,D,20160218,000000,13.0357,13.0656,12.9517,13.0047,3909.5985661193,0
+QCLN.US,D,20160219,000000,12.8958,12.9228,12.8279,12.8758,10939.867741866,0
+QCLN.US,D,20160222,000000,12.9058,13.2005,12.9058,13.1146,16297.1691317,0
+QCLN.US,D,20160223,000000,13.1515,13.1515,12.8908,12.8908,16159.006621553,0
+QCLN.US,D,20160224,000000,12.9517,13.2305,12.7509,13.2305,7581.918038725,0
+QCLN.US,D,20160225,000000,13.3832,13.4402,13.1805,13.4312,7367.666030236,0
+QCLN.US,D,20160226,000000,13.602,13.602,13.4402,13.4981,16072.905347113,0
+QCLN.US,D,20160229,000000,13.4901,13.8037,13.4901,13.627,7827.2065531166,0
+QCLN.US,D,20160301,000000,13.622,13.622,13.4981,13.585,8350.822443022,0
+QCLN.US,D,20160302,000000,13.579,13.8097,13.579,13.8097,10463.307199619,0
+QCLN.US,D,20160303,000000,13.8786,13.8986,13.7199,13.8786,8633.1545289748,0
+QCLN.US,D,20160304,000000,13.9176,14.1014,13.8417,13.8507,15912.716929552,0
+QCLN.US,D,20160307,000000,13.8886,14.0814,13.8886,13.9256,8727.2652242924,0
+QCLN.US,D,20160308,000000,14.0435,14.0435,13.7878,13.7878,5473.437992567,0
+QCLN.US,D,20160309,000000,13.9356,14.0255,13.8407,13.9845,2968.4916129433,0
+QCLN.US,D,20160310,000000,14.1004,14.1004,13.8317,13.9645,11402.411797576,0
+QCLN.US,D,20160311,000000,14.1004,14.2263,14.0634,14.2263,5372.319053981,0
+QCLN.US,D,20160314,000000,14.1773,14.2632,14.1094,14.2433,5127.0305395894,0
+QCLN.US,D,20160315,000000,14.1034,14.1753,14.0534,14.1753,6048.1139405702,0
+QCLN.US,D,20160316,000000,13.9845,14.2922,13.9845,14.2922,4210.9530266575,0
+QCLN.US,D,20160317,000000,14.2163,14.4989,14.2163,14.4869,16771.727318728,0
+QCLN.US,D,20160318,000000,14.5708,14.5798,14.4649,14.5309,8055.4750481423,0
+QCLN.US,D,20160321,000000,14.5708,14.5708,14.389,14.5019,13986.45120837,0
+QCLN.US,D,20160322,000000,14.379,14.5119,14.365,14.37,13104.413734171,0
+QCLN.US,D,20160323,000000,14.2732,14.2832,13.8886,13.8886,24597.932694234,0
+QCLN.US,D,20160324,000000,13.7838,13.9845,13.7369,13.9645,12629.855547143,0
+QCLN.US,D,20160328,000000,14.0734,14.0734,13.9176,13.9456,7729.09114736,0
+QCLN.US,D,20160329,000000,13.8397,14.1873,13.7558,14.1693,30459.827599388,0
+QCLN.US,D,20160330,000000,14.3032,14.3032,14.1683,14.2273,6554.7098111096,0
+QCLN.US,D,20160331,000000,14.2073,14.2832,14.1364,14.2073,4831.6831447098,0
+QCLN.US,D,20160401,000000,14.1973,14.2932,14.1394,14.2642,4861.7184730026,0
+QCLN.US,D,20160404,000000,14.39,14.39,14.1494,14.1494,13101.410201341,0
+QCLN.US,D,20160405,000000,13.9356,14.1703,13.9356,14.1703,5786.8065844224,0
+QCLN.US,D,20160406,000000,14.1004,14.361,14.1004,14.361,4699.5277002212,0
+QCLN.US,D,20160407,000000,14.3331,14.3331,14.0534,14.1094,6466.6061814505,0
+QCLN.US,D,20160408,000000,14.2732,14.39,14.1194,14.1194,4599.4099392451,0
+QCLN.US,D,20160411,000000,14.3232,14.3431,14.1583,14.1583,8206.6528672163,0
+QCLN.US,D,20160412,000000,14.2073,14.2453,14.0734,14.1873,5820.8466231543,0
+QCLN.US,D,20160413,000000,14.2732,14.5399,14.2732,14.5399,9244.8740485391,0
+QCLN.US,D,20160414,000000,14.5139,14.5568,14.4569,14.4889,13088.394892414,0
+QCLN.US,D,20160415,000000,14.4569,14.4659,14.391,14.42,4289.0448802189,0
+QCLN.US,D,20160418,000000,14.371,14.6058,14.371,14.6028,6021.0821451066,0
+QCLN.US,D,20160419,000000,14.6548,14.6548,14.451,14.5069,11195.168032355,0
+QCLN.US,D,20160420,000000,14.5339,14.8276,14.5339,14.7047,11628.677937382,0
+QCLN.US,D,20160421,000000,14.7706,14.7836,14.7337,14.7706,5741.7535919831,0
+QCLN.US,D,20160422,000000,14.8006,14.8984,14.7736,14.8396,13750.173292466,0
+QCLN.US,D,20160425,000000,14.8984,14.8984,14.5818,14.6018,8274.7329446801,0
+QCLN.US,D,20160426,000000,14.6757,14.8884,14.6757,14.8625,3766.4301679234,0
+QCLN.US,D,20160427,000000,14.8794,15.0113,14.8794,14.9913,5083.9799023697,0
+QCLN.US,D,20160428,000000,14.8884,14.9414,14.6048,14.6108,9945.6983753723,0
+QCLN.US,D,20160429,000000,14.6208,14.6208,14.2073,14.2932,14427.970534275,0
+QCLN.US,D,20160502,000000,14.2642,14.3232,14.1873,14.3232,37085.621020792,0
+QCLN.US,D,20160503,000000,14.2642,14.2642,13.9186,13.9256,10884.802973329,0
+QCLN.US,D,20160504,000000,13.8986,14.0045,13.6499,13.6779,4284.0389921701,0
+QCLN.US,D,20160505,000000,13.7927,13.7927,13.5071,13.5071,11108.065580305,0
+QCLN.US,D,20160506,000000,13.4681,13.5401,13.4342,13.5261,5263.190694517,0
+QCLN.US,D,20160509,000000,13.574,13.574,13.3433,13.4282,6521.6709499874,0
+QCLN.US,D,20160510,000000,13.2753,13.3433,13.2085,13.3433,16409.301023994,0
+QCLN.US,D,20160511,000000,13.4322,13.4831,13.3712,13.3712,5643.6381862265,0
+QCLN.US,D,20160512,000000,13.3812,13.4551,13.1156,13.1885,15449.171696232,0
+QCLN.US,D,20160513,000000,13.1885,13.2385,13.1186,13.1695,7615.9580774569,0
+QCLN.US,D,20160516,000000,13.1785,13.3632,13.1785,13.3133,5869.9043260326,0
+QCLN.US,D,20160517,000000,13.2085,13.3233,13.1206,13.1406,10979.914846256,0
+QCLN.US,D,20160518,000000,13.0916,13.3532,13.0916,13.2315,2722.2019209419,0
+QCLN.US,D,20160519,000000,13.1306,13.2843,13.0626,13.2305,16410.302201603,0
+QCLN.US,D,20160520,000000,13.4282,13.5311,13.4282,13.4971,2877.384450455,0
+QCLN.US,D,20160523,000000,13.6589,13.7838,13.6589,13.7199,9137.7480442946,0
+QCLN.US,D,20160524,000000,13.6879,13.9725,13.6879,13.9466,10066.840866153,0
+QCLN.US,D,20160525,000000,13.9456,14.0524,13.9456,14.0045,23812.008270571,0
+QCLN.US,D,20160526,000000,14.0914,14.0914,13.9645,14.0245,4714.5453643676,0
+QCLN.US,D,20160527,000000,14.0335,14.0634,13.9955,14.0435,22725.73056398,0
+QCLN.US,D,20160531,000000,14.0435,14.1214,14.0435,14.1194,12619.843771045,0
+QCLN.US,D,20160601,000000,13.9545,14.0914,13.9456,14.0634,31812.418550177,0
+QCLN.US,D,20160602,000000,14.0435,14.1004,14.0145,14.0534,4932.8020832957,0
+QCLN.US,D,20160603,000000,14.1394,14.1394,13.9376,14.0045,9285.9223305394,0
+QCLN.US,D,20160606,000000,14.1004,14.2273,14.0335,14.2273,8330.7988908267,0
+QCLN.US,D,20160607,000000,14.2622,14.371,14.2622,14.359,2427.855703672,0
+QCLN.US,D,20160608,000000,14.361,14.437,14.361,14.401,7066.3115696978,0
+QCLN.US,D,20160609,000000,14.39,14.39,14.2453,14.2732,4509.3039543665,0
+QCLN.US,D,20160610,000000,14.0914,14.0944,13.7927,13.8257,25336.801770238,0
+QCLN.US,D,20160613,000000,13.7558,13.9256,13.7169,13.7169,17015.0134779,0
+QCLN.US,D,20160614,000000,13.6879,13.7269,13.6579,13.7159,2761.2478477226,0
+QCLN.US,D,20160615,000000,13.7369,13.8816,13.7189,13.7189,8942.5184103911,0
+QCLN.US,D,20160616,000000,13.631,13.6689,13.5371,13.6689,3270.8472510913,0
+QCLN.US,D,20160617,000000,13.631,13.6589,13.602,13.631,6390.5166831087,0
+QCLN.US,D,20160620,000000,13.8117,13.9545,13.8117,13.8696,5517.4898073965,0
+QCLN.US,D,20160621,000000,13.8117,13.8596,13.7848,13.8327,3426.0297806044,0
+QCLN.US,D,20160622,000000,13.8417,13.8656,13.6799,13.6799,3869.5514617288,0
+QCLN.US,D,20160623,000000,13.7648,13.8227,13.7568,13.8227,9710.4216370783,0
+QCLN.US,D,20160624,000000,13.3532,13.5161,13.1945,13.2325,21244.988879142,0
+QCLN.US,D,20160627,000000,13.1396,13.1396,12.6781,12.7829,18288.511397516,0
+QCLN.US,D,20160628,000000,12.9278,13.2275,12.9278,13.2245,9539.2202658091,0
+QCLN.US,D,20160629,000000,13.3333,13.565,13.3033,13.5121,19626.084684158,0
+QCLN.US,D,20160630,000000,13.584,13.7658,13.561,13.7568,19579.029336499,0
+QCLN.US,D,20160701,000000,13.6979,13.8806,13.6979,13.8516,19743.2224645,0
+QCLN.US,D,20160705,000000,13.616,13.622,13.5461,13.622,4015.723392754,0
+QCLN.US,D,20160706,000000,13.4781,13.7189,13.4781,13.7079,3332.9202628966,0
+QCLN.US,D,20160707,000000,13.612,13.7908,13.612,13.6879,10557.417894937,0
+QCLN.US,D,20160708,000000,13.7918,14.0165,13.7918,14.0065,9057.6538355137,0
+QCLN.US,D,20160711,000000,13.9965,14.2562,13.9965,14.1903,17979.147516099,0
+QCLN.US,D,20160712,000000,14.3162,14.3451,14.2562,14.2762,7031.2703533561,0
+QCLN.US,D,20160713,000000,14.384,14.384,14.1424,14.1823,5819.8454455445,0
+QCLN.US,D,20160714,000000,14.374,14.374,14.2403,14.355,5981.0350407161,0
+QCLN.US,D,20160715,000000,14.3451,14.3451,14.2303,14.2862,17893.046241661,0
+QCLN.US,D,20160718,000000,14.364,14.4919,14.364,14.4709,13593.989585343,0
+QCLN.US,D,20160719,000000,14.441,14.451,14.404,14.404,23197.285218178,0
+QCLN.US,D,20160720,000000,14.394,14.6058,14.394,14.5758,7337.6307019432,0
+QCLN.US,D,20160721,000000,14.5958,14.6508,14.441,14.4689,18365.602073468,0
+QCLN.US,D,20160722,000000,14.394,14.5089,14.3451,14.5079,20698.345904212,0
+QCLN.US,D,20160725,000000,14.374,14.5858,14.374,14.5738,1420.6710282518,0
+QCLN.US,D,20160726,000000,14.5758,15.0652,14.5758,15.0493,42891.449979799,0
+QCLN.US,D,20160727,000000,15.0173,15.0453,14.9374,14.9863,7268.5494468696,0
+QCLN.US,D,20160728,000000,14.9014,14.9014,14.7966,14.8744,7112.3657397468,0
+QCLN.US,D,20160729,000000,14.9673,14.9673,14.8176,14.8794,5055.9469292964,0
+QCLN.US,D,20160801,000000,14.8156,14.9294,14.8156,14.8625,5957.0067780819,0
+QCLN.US,D,20160802,000000,14.8546,14.8934,14.6617,14.7097,11662.717976114,0
+QCLN.US,D,20160803,000000,14.7477,14.8156,14.7477,14.8156,5143.0493813456,0
+QCLN.US,D,20160804,000000,14.8546,14.8546,14.6607,14.6807,5289.2213123708,0
+QCLN.US,D,20160805,000000,14.7097,14.8715,14.7097,14.8546,6550.7051006705,0
+QCLN.US,D,20160808,000000,14.9204,14.9204,14.8645,14.8645,2125.500065524,0
+QCLN.US,D,20160809,000000,14.9014,14.9074,14.8056,14.8056,10058.831445275,0
+QCLN.US,D,20160810,000000,14.6348,14.6348,14.4789,14.5279,10475.321330936,0
+QCLN.US,D,20160811,000000,14.5758,14.6188,14.5459,14.5958,5603.591081836,0
+QCLN.US,D,20160812,000000,14.6188,14.6248,14.5708,14.6048,4501.2945334884,0
+QCLN.US,D,20160815,000000,14.5668,14.7487,14.5668,14.7097,5986.0409287649,0
+QCLN.US,D,20160816,000000,14.7187,14.7187,14.5568,14.5858,7189.4564156985,0
+QCLN.US,D,20160817,000000,14.5079,14.5079,14.3162,14.414,5182.0953081263,0
+QCLN.US,D,20160818,000000,14.451,14.5668,14.451,14.5549,6588.7498498415,0
+QCLN.US,D,20160819,000000,14.5079,14.6248,14.5079,14.5598,1823.144427376,0
+QCLN.US,D,20160822,000000,14.5079,14.5379,14.4609,14.5279,4136.8658835352,0
+QCLN.US,D,20160823,000000,14.6148,14.6807,14.6048,14.6617,3192.7553975299,0
+QCLN.US,D,20160824,000000,14.6438,14.6438,14.4689,14.4689,4254.0036638773,0
+QCLN.US,D,20160825,000000,14.441,14.5379,14.441,14.5109,4595.405228806,0
+QCLN.US,D,20160826,000000,14.5668,14.6807,14.4789,14.4889,2557.0076153313,0
+QCLN.US,D,20160829,000000,14.5289,14.5758,14.4979,14.5069,2783.2737551374,0
+QCLN.US,D,20160830,000000,14.4889,14.5379,14.4689,14.4889,4471.2592051956,0
+QCLN.US,D,20160831,000000,14.4789,14.4789,14.3451,14.424,9936.6877768844,0
+QCLN.US,D,20160901,000000,14.5009,14.5009,14.3162,14.4,4107.8317328521,0
+QCLN.US,D,20160902,000000,14.441,14.5469,14.441,14.4689,6472.6132471091,0
+QCLN.US,D,20160906,000000,14.394,14.6048,14.394,14.5379,12919.195876364,0
+QCLN.US,D,20160907,000000,14.4689,14.5638,14.4689,14.5409,12914.189988316,0
+QCLN.US,D,20160908,000000,14.4889,14.5379,14.4889,14.5379,11063.012587866,0
+QCLN.US,D,20160909,000000,14.451,14.451,14.0844,14.0844,16549.46588936,0
+QCLN.US,D,20160912,000000,14.0065,14.2473,14.0065,14.2473,7973.3784841418,0
+QCLN.US,D,20160913,000000,14.1713,14.1713,13.9386,13.9416,6983.2138280876,0
+QCLN.US,D,20160914,000000,13.9565,13.9565,13.8317,13.8397,6352.4719339377,0
+QCLN.US,D,20160915,000000,13.8996,14.0395,13.8996,14.0255,11743.813362504,0
+QCLN.US,D,20160916,000000,14.0654,14.0654,13.9286,14.0355,6133.2140373999,0
+QCLN.US,D,20160919,000000,14.2702,14.2702,14.1514,14.1803,7182.4481724301,0
+QCLN.US,D,20160920,000000,14.2303,14.2473,14.1024,14.1294,15398.111638134,0
+QCLN.US,D,20160921,000000,14.1653,14.2373,14.1164,14.2143,12201.351530165,0
+QCLN.US,D,20160922,000000,14.3411,14.5239,14.3411,14.5239,8083.5080212156,0
+QCLN.US,D,20160923,000000,14.5429,14.5429,14.428,14.437,8948.5254760497,0
+QCLN.US,D,20160926,000000,14.399,14.407,14.2932,14.2932,18963.305106495,0
+QCLN.US,D,20160927,000000,14.3112,14.4659,14.3112,14.4569,11760.83338187,0
+QCLN.US,D,20160928,000000,14.5339,14.5748,14.452,14.5748,4534.3333946105,0
+QCLN.US,D,20160929,000000,14.5818,14.5818,14.4659,14.4749,39127.022167095,0
+QCLN.US,D,20160930,000000,14.5429,14.6508,14.4679,14.6508,15549.289457208,0
+QCLN.US,D,20161003,000000,14.6687,14.6687,14.5858,14.5858,6782.9783061352,0
+QCLN.US,D,20161004,000000,14.5529,14.5718,14.414,14.449,6189.2799835466,0
+QCLN.US,D,20161005,000000,14.428,14.6318,14.428,14.5818,13664.072018027,0
+QCLN.US,D,20161006,000000,14.5628,14.6118,14.447,14.5878,15528.264727403,0
+QCLN.US,D,20161007,000000,14.5429,14.5429,14.3122,14.364,10113.896213813,0
+QCLN.US,D,20161010,000000,14.409,14.5628,14.409,14.4569,6060.1280718873,0
+QCLN.US,D,20161011,000000,14.3262,14.3262,14.0964,14.1763,8996.5820013182,0
+QCLN.US,D,20161012,000000,14.1264,14.1364,14.0854,14.1224,5171.082354419,0
+QCLN.US,D,20161013,000000,14.0385,14.1164,13.8726,14.0784,9634.3321387364,0
+QCLN.US,D,20161014,000000,14.1464,14.1504,14.0914,14.0914,3127.6788528954,0
+QCLN.US,D,20161017,000000,14.1064,14.1064,13.9945,13.9995,6229.327087937,0
+QCLN.US,D,20161018,000000,14.1364,14.1943,14.0784,14.1943,7215.4870335523,0
+QCLN.US,D,20161019,000000,14.1264,14.2523,14.0405,14.2143,6818.0195224769,0
+QCLN.US,D,20161020,000000,14.1943,14.2822,14.1514,14.2433,8382.8601265344,0
+QCLN.US,D,20161021,000000,14.2153,14.2403,14.1843,14.2343,10154.944495813,0
+QCLN.US,D,20161024,000000,14.419,14.419,14.2952,14.3112,7729.09114736,0
+QCLN.US,D,20161025,000000,14.2812,14.2812,14.1943,14.1943,5776.7948083248,0
+QCLN.US,D,20161026,000000,14.1364,14.2812,14.1364,14.1843,2756.2419596738,0
+QCLN.US,D,20161027,000000,14.2912,14.3092,14.0884,14.1064,10489.337817473,0
+QCLN.US,D,20161028,000000,14.0784,14.1943,14.0125,14.0285,9254.8858246368,0
+QCLN.US,D,20161031,000000,14.0195,14.0534,14.0095,14.0534,8831.3876957076,0
+QCLN.US,D,20161101,000000,14.1064,14.1064,13.7668,13.8696,12576.793133826,0
+QCLN.US,D,20161102,000000,13.8337,13.9126,13.7469,13.7828,19941.455631232,0
+QCLN.US,D,20161103,000000,13.7668,13.8966,13.7668,13.7987,9178.7963262949,0
+QCLN.US,D,20161104,000000,13.7758,14.0085,13.7588,13.8337,5140.0458485163,0
+QCLN.US,D,20161107,000000,13.6899,14.1264,13.6899,14.0584,25704.233953021,0
+QCLN.US,D,20161108,000000,14.0784,14.1553,13.9805,14.1174,5364.309633103,0
+QCLN.US,D,20161109,000000,12.7889,13.9595,12.7889,13.9506,116547.08555235,0
+QCLN.US,D,20161110,000000,13.9695,14.1124,13.7688,13.9406,30066.364798752,0
+QCLN.US,D,20161111,000000,14.0584,14.2712,13.9895,14.2712,41884.265304378,0
+QCLN.US,D,20161114,000000,14.1064,14.409,14.1064,14.409,14362.893989641,0
+QCLN.US,D,20161115,000000,14.4749,14.5529,14.447,14.5529,19095.460550984,0
+QCLN.US,D,20161116,000000,14.4659,14.5598,14.4569,14.5319,7167.4305082837,0
+QCLN.US,D,20161117,000000,14.5039,14.5728,14.4659,14.4749,4903.7679326126,0
+QCLN.US,D,20161118,000000,14.5339,14.5339,14.439,14.4659,7185.4517052594,0
+QCLN.US,D,20161121,000000,14.409,14.5239,14.409,14.4949,16403.293958335,0
+QCLN.US,D,20161122,000000,14.6318,14.7547,14.5239,14.7547,8148.5845658501,0
+QCLN.US,D,20161123,000000,14.7157,14.9284,14.7157,14.9284,13984.44885315,0
+QCLN.US,D,20161125,000000,14.8526,15.0303,14.8526,15.0063,10726.616910986,0
+QCLN.US,D,20161128,000000,14.9763,15.0263,14.9444,14.9444,5084.9810799795,0
+QCLN.US,D,20161129,000000,14.9963,14.9963,14.7936,14.7936,5810.8348470567,0
+QCLN.US,D,20161130,000000,14.8236,14.8326,14.6997,14.6997,9733.4487221028,0
+QCLN.US,D,20161201,000000,14.7067,14.7067,14.3212,14.3212,6145.228168717,0
+QCLN.US,D,20161202,000000,14.3212,14.409,14.3112,14.369,8740.2805332193,0
+QCLN.US,D,20161205,000000,14.3312,14.6597,14.3312,14.6508,10668.54860962,0
+QCLN.US,D,20161206,000000,14.6118,14.7447,14.5948,14.7067,4400.1755949025,0
+QCLN.US,D,20161207,000000,14.7257,15.0722,14.7257,15.0263,7660.0098922864,0
+QCLN.US,D,20161208,000000,15.0932,15.1402,14.9663,15.0932,5831.8595768616,0
+QCLN.US,D,20161209,000000,14.9564,15.1721,14.9564,15.1292,12220.373904751,0
+QCLN.US,D,20161212,000000,15.1032,15.1032,14.9464,14.9663,7271.5529796989,0
+QCLN.US,D,20161213,000000,14.9763,15.1402,14.9763,15.0932,9569.2555941019,0
+QCLN.US,D,20161214,000000,15.0443,15.1402,14.9364,14.9364,9228.8552067829,0
+QCLN.US,D,20161215,000000,15.1701,15.1901,15.0642,15.1132,15594.342449648,0
+QCLN.US,D,20161216,000000,15.1701,15.2361,15.0932,15.0932,23002.055584275,0
+QCLN.US,D,20161219,000000,15.0642,15.289,15.0642,15.263,4763.603067246,0
+QCLN.US,D,20161220,000000,15.2491,15.3679,15.2001,15.279,8431.9178294127,0
+QCLN.US,D,20161221,000000,15.2251,15.293,15.1651,15.2051,4469.256849976,0
+QCLN.US,D,20161222,000000,15.0782,15.1751,15.0782,15.0882,17621.727109415,0
+QCLN.US,D,20161223,000000,15.1552,15.1851,15.1212,15.1851,6687.8664332079,0
+QCLN.US,D,20161227,000000,15.1082,15.4588,15.1082,15.4148,27384.209982201,0
+QCLN.US,D,20161228,000000,15.4588,15.4588,15.1232,15.1232,4238.9859997309,0
+QCLN.US,D,20161229,000000,15.0982,15.1751,15.0493,15.0952,6114.1916628144,0
+QCLN.US,D,20161230,000000,15.0782,15.1182,14.9364,14.9364,13621.021380807,0
+QCLN.US,D,20170103,000000,15.0493,15.295,15.0213,15.1332,22405.353728856,0
+QCLN.US,D,20170104,000000,15.1352,15.4488,15.1352,15.4228,7188.4552380887,0
+QCLN.US,D,20170105,000000,15.36,15.4298,15.273,15.313,5534.5098267624,0
+QCLN.US,D,20170106,000000,15.3799,15.4059,15.294,15.3699,5900.9408319352,0
+QCLN.US,D,20170109,000000,15.264,15.264,15.1152,15.2141,6208.302358132,0
+QCLN.US,D,20170110,000000,15.1751,15.304,15.1751,15.304,3808.4796275333,0
+QCLN.US,D,20170111,000000,15.3699,15.3699,15.281,15.3649,5010.8939368571,0
+QCLN.US,D,20170112,000000,15.294,15.294,15.0882,15.2341,23866.071861498,0
+QCLN.US,D,20170113,000000,15.2251,15.4627,15.2251,15.4358,8496.9943740472,0
+QCLN.US,D,20170117,000000,15.4787,15.4787,15.2441,15.2441,16441.338707506,0
+QCLN.US,D,20170118,000000,15.3899,15.3899,15.282,15.322,10562.423782985,0
+QCLN.US,D,20170119,000000,15.3759,15.3759,15.266,15.266,3767.4313455331,0
+QCLN.US,D,20170120,000000,15.1851,15.4198,15.1851,15.3889,12582.800199484,0
+QCLN.US,D,20170123,000000,15.4388,15.4388,15.284,15.313,9114.7209592701,0
+QCLN.US,D,20170124,000000,15.332,15.5157,15.332,15.4907,12298.465758312,0
+QCLN.US,D,20170125,000000,15.6905,15.7355,15.6526,15.6526,13180.503232513,0
+QCLN.US,D,20170126,000000,15.7465,15.7465,15.5457,15.5926,7537.8662238955,0
+QCLN.US,D,20170127,000000,15.6426,15.6426,15.4388,15.4787,6196.2882268149,0
+QCLN.US,D,20170130,000000,15.4488,15.4488,15.1651,15.312,7443.7555285779,0
+QCLN.US,D,20170131,000000,15.284,15.355,15.1462,15.354,17099.11239712,0
+QCLN.US,D,20170201,000000,15.5726,15.5726,15.327,15.4198,10438.277759375,0
+QCLN.US,D,20170202,000000,15.347,15.3919,15.313,15.313,6747.9370897936,0
+QCLN.US,D,20170203,000000,15.4198,15.5507,15.4099,15.5177,8925.4983910252,0
+QCLN.US,D,20170206,000000,15.4298,15.5187,15.4298,15.4787,6803.0018583305,0
+QCLN.US,D,20170207,000000,15.5726,15.5726,15.4198,15.4787,8650.1745483407,0
+QCLN.US,D,20170208,000000,15.5357,15.5636,15.36,15.5437,12268.430430019,0
+QCLN.US,D,20170209,000000,15.7085,15.7085,15.5826,15.5836,11766.840447529,0
+QCLN.US,D,20170210,000000,15.6985,15.7465,15.6546,15.7185,8997.583178928,0
+QCLN.US,D,20170213,000000,15.8544,16.0101,15.8544,15.9473,9461.1284122477,0
+QCLN.US,D,20170214,000000,15.9801,16.0021,15.9113,16.0001,9396.0518676131,0
+QCLN.US,D,20170215,000000,15.9701,16.1969,15.9701,16.1969,23139.216916812,0
+QCLN.US,D,20170216,000000,16.2928,16.2928,16.0581,16.099,13401.76348427,0
+QCLN.US,D,20170217,000000,16.089,16.2349,16.079,16.2249,15256.945595158,0
+QCLN.US,D,20170221,000000,16.3508,16.5325,16.3508,16.5025,25510.005496727,0
+QCLN.US,D,20170222,000000,16.5125,16.5125,16.2439,16.2968,12341.516395532,0
+QCLN.US,D,20170223,000000,16.2838,16.2838,16.161,16.2439,14181.680842274,0
+QCLN.US,D,20170224,000000,16.2059,16.3987,16.157,16.3987,25343.810013506,0
+QCLN.US,D,20170227,000000,16.3987,16.4657,16.2918,16.4487,13110.420799829,0
+QCLN.US,D,20170228,000000,16.3508,16.3508,16.156,16.156,3251.8248765059,0
+QCLN.US,D,20170301,000000,16.3897,16.3897,16.1869,16.2439,6477.6191351579,0
+QCLN.US,D,20170302,000000,16.2738,16.2738,16.156,16.156,19768.251904744,0
+QCLN.US,D,20170303,000000,16.099,16.1769,16.0141,16.0321,13546.934237685,0
+QCLN.US,D,20170306,000000,16.0101,16.0101,15.8054,15.9263,18263.481957273,0
+QCLN.US,D,20170307,000000,15.9701,15.9811,15.8803,15.8833,9404.0612884912,0
+QCLN.US,D,20170308,000000,15.8743,15.9553,15.8394,15.8394,23683.857536522,0
+QCLN.US,D,20170309,000000,15.8644,15.8833,15.7315,15.7764,8476.9708218519,0
+QCLN.US,D,20170310,000000,15.8644,15.8933,15.7964,15.8444,7586.9239267738,0
+QCLN.US,D,20170313,000000,15.8833,15.9691,15.8833,15.9691,15446.168163402,0
+QCLN.US,D,20170314,000000,15.9503,15.9503,15.7515,15.8933,12061.186664799,0
+QCLN.US,D,20170315,000000,16.0001,16.156,15.9503,16.156,9462.1295898574,0
+QCLN.US,D,20170316,000000,16.2149,16.3018,16.2149,16.2639,6793.9912598426,0
+QCLN.US,D,20170317,000000,16.2349,16.3018,16.2249,16.2539,14211.716170566,0
+QCLN.US,D,20170320,000000,16.2349,16.2349,16.131,16.1859,10765.662837767,0
+QCLN.US,D,20170321,000000,16.1759,16.1959,15.7175,15.7235,10513.366080107,0
+QCLN.US,D,20170322,000000,15.9113,15.9113,15.6136,15.8054,14730.326172423,0
+QCLN.US,D,20170323,000000,15.7355,15.9103,15.7355,15.8134,8618.1368648283,0
+QCLN.US,D,20170324,000000,15.8134,16.0181,15.8134,15.8913,2940.45863987,0
+QCLN.US,D,20170327,000000,15.8134,15.9891,15.7355,15.9303,13840.279277345,0
+QCLN.US,D,20170328,000000,15.8923,16.131,15.8923,16.106,6550.7051006705,0
+QCLN.US,D,20170329,000000,16.127,16.15,16.0611,16.141,4263.0142623651,0
+QCLN.US,D,20170330,000000,16.2139,16.2529,16.165,16.2419,12282.446916556,0
+QCLN.US,D,20170331,000000,16.2728,16.3298,16.2629,16.2629,7835.2159739947,0
+QCLN.US,D,20170403,000000,16.4187,16.4187,16.127,16.1999,10739.632219913,0
+QCLN.US,D,20170404,000000,16.078,16.078,15.9403,15.9851,33607.530004479,0
+QCLN.US,D,20170405,000000,16.146,16.146,15.8034,15.8034,15618.370712282,0
+QCLN.US,D,20170406,000000,15.8534,15.9991,15.7854,15.9103,6642.8134407686,0
+QCLN.US,D,20170407,000000,15.8733,16.0661,15.8733,16.0041,30612.006596073,0
+QCLN.US,D,20170410,000000,15.9791,16.2239,15.9791,16.165,4523.3204409032,0
+QCLN.US,D,20170411,000000,16.146,16.2629,15.9403,16.15,3867.5491065093,0
+QCLN.US,D,20170412,000000,16.086,16.086,15.8853,15.8853,9084.6856309773,0
+QCLN.US,D,20170413,000000,15.8634,15.9203,15.7944,15.8004,12544.755450314,0
+QCLN.US,D,20170417,000000,15.8733,15.9053,15.7944,15.9053,24886.271845845,0
+QCLN.US,D,20170418,000000,15.7854,15.9493,15.7854,15.9493,8713.2487377557,0
+QCLN.US,D,20170419,000000,16.0481,16.083,15.9652,15.9931,6404.5331696453,0
+QCLN.US,D,20170420,000000,16.0581,16.136,16.0091,16.117,12353.530526849,0
+QCLN.US,D,20170421,000000,16.146,16.146,15.9891,16.0191,10221.022218057,0
+QCLN.US,D,20170424,000000,16.3887,16.3887,16.2209,16.3688,6349.4684011084,0
+QCLN.US,D,20170425,000000,16.3598,16.4816,16.3598,16.4547,6295.4048101813,0
+QCLN.US,D,20170426,000000,16.4657,16.4657,16.3218,16.4067,5555.5345565674,0
+QCLN.US,D,20170427,000000,16.4936,16.5055,16.4337,16.5055,6604.7686915976,0
+QCLN.US,D,20170428,000000,16.4756,16.4756,16.3098,16.3098,6387.5131502794,0
+QCLN.US,D,20170501,000000,16.3008,16.4287,16.3008,16.3688,14126.616073737,0
+QCLN.US,D,20170502,000000,16.2918,16.3398,16.2828,16.3348,2808.3031953814,0
+QCLN.US,D,20170503,000000,16.2828,16.4017,16.2339,16.2579,6052.1186510092,0
+QCLN.US,D,20170504,000000,16.2429,16.2429,16.13,16.1699,11352.352917088,0
+QCLN.US,D,20170505,000000,16.4287,16.5575,16.3558,16.5435,13817.25219232,0
+QCLN.US,D,20170508,000000,16.5705,16.6344,16.5605,16.6094,15529.265905013,0
+QCLN.US,D,20170509,000000,16.6594,16.8332,16.6504,16.8042,18893.222673812,0
+QCLN.US,D,20170510,000000,16.8532,16.9051,16.8042,16.9051,14621.197812959,0
+QCLN.US,D,20170511,000000,16.9001,16.9301,16.7543,16.8432,20542.162197089,0
+QCLN.US,D,20170512,000000,16.8632,16.8632,16.6394,16.6773,6806.0053911597,0
+QCLN.US,D,20170515,000000,16.7153,16.9101,16.6394,16.8432,16335.213880871,0
+QCLN.US,D,20170516,000000,16.8042,16.8432,16.7223,16.8042,9694.4027953221,0
+QCLN.US,D,20170517,000000,16.6394,16.6394,16.2679,16.2918,8798.3488345854,0
+QCLN.US,D,20170518,000000,16.2049,16.4557,16.2049,16.4387,14544.107137007,0
+QCLN.US,D,20170519,000000,16.4087,16.6004,16.4087,16.5025,10087.865595959,0
+QCLN.US,D,20170522,000000,16.6294,16.7243,16.6244,16.7243,13616.015492759,0
+QCLN.US,D,20170523,000000,16.7742,16.7742,16.6444,16.6664,11781.858111675,0
+QCLN.US,D,20170524,000000,16.7443,16.8632,16.7213,16.8632,10448.289535473,0
+QCLN.US,D,20170525,000000,16.9491,16.9491,16.8692,16.8951,5658.6558503729,0
+QCLN.US,D,20170526,000000,16.9201,16.9201,16.7842,16.8841,9095.6985846846,0
+QCLN.US,D,20170530,000000,16.9101,17.008,16.8911,16.9681,12170.315024263,0
+QCLN.US,D,20170531,000000,17.2007,17.2007,16.7573,16.9301,7759.1264756528,0
+QCLN.US,D,20170601,000000,17.0948,17.1328,16.977,17.1328,11920.020621822,0
+QCLN.US,D,20170602,000000,17.2297,17.2497,17.1158,17.1967,27741.630388886,0
+QCLN.US,D,20170605,000000,17.6392,17.6392,17.1328,17.1907,33023.843457988,0
+QCLN.US,D,20170606,000000,17.3556,17.4055,17.1528,17.3176,26424.08065444,0
+QCLN.US,D,20170607,000000,17.4355,17.4355,17.2517,17.3756,15257.946772768,0
+QCLN.US,D,20170608,000000,17.4155,17.793,17.3855,17.793,11807.888729529,0
+QCLN.US,D,20170609,000000,17.836,17.9589,17.3436,17.4725,17344.400911511,0
+QCLN.US,D,20170612,000000,17.3656,17.4195,17.1907,17.3656,16118.959517163,0
+QCLN.US,D,20170613,000000,17.4355,17.5474,17.4155,17.5314,19969.488604306,0
+QCLN.US,D,20170614,000000,17.6392,17.6392,17.3186,17.3855,10238.042237423,0
+QCLN.US,D,20170615,000000,17.4155,17.4155,17.1148,17.2197,12617.841415826,0
+QCLN.US,D,20170616,000000,17.4055,17.4055,17.0948,17.2007,25637.155053167,0
+QCLN.US,D,20170619,000000,17.3376,17.3756,17.2786,17.3586,11606.652029967,0
+QCLN.US,D,20170620,000000,17.4555,17.4555,17.1907,17.1907,28445.458248549,0
+QCLN.US,D,20170621,000000,17.2786,17.3466,17.2197,17.2197,24625.965667307,0
+QCLN.US,D,20170622,000000,17.2946,17.6052,17.2946,17.5274,38618.423941336,0
+QCLN.US,D,20170623,000000,17.5274,17.819,17.5274,17.7411,17632.740063123,0
+QCLN.US,D,20170626,000000,17.9469,17.9469,17.6542,17.7511,21228.970037386,0
+QCLN.US,D,20170627,000000,17.6452,17.7111,17.4884,17.5084,168385.05865299,0
+QCLN.US,D,20170628,000000,17.6831,17.7511,17.4735,17.7411,47743.156676704,0
+QCLN.US,D,20170629,000000,17.877,17.877,17.3136,17.5852,25947.520112193,0
+QCLN.US,D,20170630,000000,17.9369,17.9369,17.4884,17.5754,122405.97692468,0
+QCLN.US,D,20170703,000000,17.7211,17.7271,17.4884,17.4884,127554.03219408,0
+QCLN.US,D,20170705,000000,17.6152,17.6152,17.2467,17.3426,80647.859999131,0
+QCLN.US,D,20170706,000000,17.2657,17.3236,17.1218,17.1438,99721.2946427,0
+QCLN.US,D,20170707,000000,17.3716,17.3795,17.2747,17.3356,16320.196216724,0
+QCLN.US,D,20170710,000000,17.3915,17.4884,17.2657,17.4325,51371.42433448,0
+QCLN.US,D,20170711,000000,17.5464,17.5464,17.3915,17.5084,38843.688903532,0
+QCLN.US,D,20170712,000000,17.6052,17.9069,17.6052,17.8879,31438.979301736,0
+QCLN.US,D,20170713,000000,18.2655,18.2655,17.799,17.877,35167.364720488,0
+QCLN.US,D,20170714,000000,18.0238,18.1246,18.0198,18.1117,25266.719337555,0
+QCLN.US,D,20170717,000000,18.3354,18.3354,17.9948,18.0538,24060.300317793,0
+QCLN.US,D,20170718,000000,18.0728,18.2854,17.9749,18.2745,17599.701202,0
+QCLN.US,D,20170719,000000,18.4333,18.6171,18.4333,18.5772,10960.89247167,0
+QCLN.US,D,20170720,000000,18.675,18.675,18.5002,18.6271,22151.054615976,0
+QCLN.US,D,20170721,000000,18.6939,18.6939,18.4353,18.5292,21204.941774752,0
+QCLN.US,D,20170724,000000,18.9167,18.9167,18.5192,18.6171,16980.973439167,0
+QCLN.US,D,20170725,000000,18.6561,18.6561,18.5002,18.5772,17944.106299758,0
+QCLN.US,D,20170726,000000,18.6271,18.6561,18.5692,18.6071,47095.394763188,0
+QCLN.US,D,20170727,000000,18.5971,18.665,18.2854,18.4233,38222.95878548,0
+QCLN.US,D,20170728,000000,18.4433,18.5492,18.4133,18.5292,16163.011331992,0
+QCLN.US,D,20170731,000000,18.7908,18.7908,18.3734,18.4233,40713.888678568,0
+QCLN.US,D,20170801,000000,18.5292,18.5292,18.3154,18.4713,24494.811400429,0
+QCLN.US,D,20170802,000000,18.7429,18.7429,18.0038,18.2075,13851.292231052,0
+QCLN.US,D,20170803,000000,18.2555,18.3054,18.1626,18.1686,19217.604219375,0
+QCLN.US,D,20170804,000000,18.1686,18.2755,18.0728,18.2465,10090.869128788,0
+QCLN.US,D,20170807,000000,18.1975,18.4613,18.1975,18.4433,51753.874181409,0
+QCLN.US,D,20170808,000000,18.4713,18.5382,18.2854,18.3254,36315.715438885,0
+QCLN.US,D,20170809,000000,18.1686,18.3054,18.1246,18.2175,14338.865727007,0
+QCLN.US,D,20170810,000000,18.0438,18.0438,17.7311,17.7311,45523.545915863,0
+QCLN.US,D,20170811,000000,17.5654,17.857,17.5564,17.819,13109.419622219,0
+QCLN.US,D,20170814,000000,18.0628,18.1686,18.0258,18.1406,21350.112528167,0
+QCLN.US,D,20170815,000000,18.2075,18.2075,18.0238,18.0927,17425.496297901,0
+QCLN.US,D,20170816,000000,18.1975,18.2075,18.0438,18.0438,10692.576872254,0
+QCLN.US,D,20170817,000000,18.0538,18.1017,17.6252,17.6252,11210.185696501,0
+QCLN.US,D,20170818,000000,17.6072,17.7021,17.5892,17.6052,17507.592861902,0
+QCLN.US,D,20170821,000000,17.5654,17.5654,17.3616,17.3815,13350.703426172,0
+QCLN.US,D,20170822,000000,17.3815,17.6052,17.3815,17.5952,20417.01499587,0
+QCLN.US,D,20170823,000000,17.5184,17.6572,17.5084,17.6572,11725.792165529,0
+QCLN.US,D,20170824,000000,17.7511,17.809,17.6831,17.799,19482.916285962,0
+QCLN.US,D,20170825,000000,18.0138,18.0138,17.6552,17.6552,15072.728914962,0
+QCLN.US,D,20170828,000000,17.6642,17.7401,17.6252,17.6831,10067.842043763,0
+QCLN.US,D,20170829,000000,17.6831,17.7701,17.6032,17.7451,11081.033784842,0
+QCLN.US,D,20170830,000000,17.809,18.0827,17.809,18.0658,3832.5078901676,0
+QCLN.US,D,20170831,000000,18.1027,18.2954,18.1027,18.2185,46394.570436355,0
+QCLN.US,D,20170901,000000,18.3734,18.3734,18.2575,18.3054,178145.53917055,0
+QCLN.US,D,20170905,000000,18.4613,18.4613,18.0538,18.1975,63751.986656793,0
+QCLN.US,D,20170906,000000,18.2365,18.3004,18.1776,18.1875,13100.409023731,0
+QCLN.US,D,20170907,000000,18.2854,18.2854,18.1506,18.2175,8192.6363806796,0
+QCLN.US,D,20170908,000000,18.2175,18.2175,18.0927,18.0927,7904.2972290683,0
+QCLN.US,D,20170911,000000,18.3454,18.4143,18.2175,18.4063,10985.921911915,0
+QCLN.US,D,20170912,000000,18.4803,18.5492,18.4233,18.4613,16690.631932336,0
+QCLN.US,D,20170913,000000,18.5092,18.5202,18.4043,18.4823,10838.74880328,0
+QCLN.US,D,20170914,000000,18.5772,18.5772,18.4613,18.5592,18022.198153319,0
+QCLN.US,D,20170915,000000,18.9367,18.9367,18.5592,18.6561,13625.026091247,0
+QCLN.US,D,20170918,000000,18.9467,18.9467,18.7918,18.8298,23279.381782178,0
+QCLN.US,D,20170919,000000,19.0905,19.0905,18.7329,18.7529,19177.557114984,0
+QCLN.US,D,20170920,000000,18.8788,18.8788,18.6071,18.6171,19968.487426697,0
+QCLN.US,D,20170921,000000,18.5692,18.6939,18.4902,18.5002,18137.333578442,0
+QCLN.US,D,20170922,000000,18.7329,18.7329,18.4273,18.5692,36483.913277324,0
+QCLN.US,D,20170925,000000,18.5772,18.5772,18.2075,18.2645,46222.367887476,0
+QCLN.US,D,20170926,000000,18.4902,18.4902,18.2475,18.2705,14469.018816276,0
+QCLN.US,D,20170927,000000,18.4333,18.6929,18.3714,18.6061,26802.525790929,0
+QCLN.US,D,20170928,000000,18.6271,18.6461,18.4992,18.6411,7690.0452205793,0
+QCLN.US,D,20170929,000000,18.8488,18.8488,18.6561,18.7059,117418.11007284,0
+QCLN.US,D,20171002,000000,19.0046,19.0046,18.684,18.7948,35549.814567416,0
+QCLN.US,D,20171003,000000,18.9946,18.9946,18.8208,18.9267,98174.475235619,0
+QCLN.US,D,20171004,000000,18.8388,19.0516,18.8208,19.0246,44105.87842044,0
+QCLN.US,D,20171005,000000,19.2083,19.2083,19.0006,19.0336,10010.774920007,0
+QCLN.US,D,20171006,000000,19.0426,19.0716,18.9747,19.0716,9728.442834054,0
+QCLN.US,D,20171009,000000,19.1695,19.1695,18.9267,18.9567,53547.984458103,0
+QCLN.US,D,20171010,000000,19.1505,19.1505,18.9787,19.0915,12891.162903291,0
+QCLN.US,D,20171011,000000,19.1595,19.1595,18.9467,19.0046,27159.946197614,0
+QCLN.US,D,20171012,000000,18.8977,19.2183,18.8977,19.1305,21307.061890948,0
+QCLN.US,D,20171013,000000,19.1105,19.2473,19.1105,19.1745,6667.8428810126,0
+QCLN.US,D,20171016,000000,19.4341,19.4341,19.1505,19.1895,29612.83134153,0
+QCLN.US,D,20171017,000000,19.2083,19.2083,19.1515,19.2083,14293.812734567,0
+QCLN.US,D,20171018,000000,19.2373,19.4441,19.2373,19.3862,38690.50872924,0
+QCLN.US,D,20171019,000000,19.3072,19.3172,19.0466,19.3172,11443.460079576,0
+QCLN.US,D,20171020,000000,19.501,19.501,19.3562,19.3951,20821.490750213,0
+QCLN.US,D,20171023,000000,19.6089,19.6089,19.2982,19.3562,15877.67571321,0
+QCLN.US,D,20171024,000000,19.4531,19.4531,19.3852,19.4241,16351.232722628,0
+QCLN.US,D,20171025,000000,19.2873,19.3462,18.9267,19.0915,24484.799624331,0
+QCLN.US,D,20171026,000000,19.3172,19.3172,19.0666,19.1595,23835.035355596,0
+QCLN.US,D,20171027,000000,19.2273,19.507,19.2273,19.501,13550.938948124,0
+QCLN.US,D,20171030,000000,19.539,19.6569,19.501,19.6479,18995.342790008,0
+QCLN.US,D,20171031,000000,19.8796,19.9285,19.6968,19.8396,105832.48277268,0
+QCLN.US,D,20171101,000000,20.0654,20.0654,19.581,19.6779,24065.306205841,0
+QCLN.US,D,20171102,000000,19.8096,19.8096,19.4851,19.521,30185.504934314,0
+QCLN.US,D,20171103,000000,19.541,19.8196,19.541,19.8196,28293.279251864,0
+QCLN.US,D,20171106,000000,19.9974,20.1143,19.8296,20.1133,27192.985058736,0
+QCLN.US,D,20171107,000000,20.0354,20.1043,19.9974,19.9974,38119.837491676,0
+QCLN.US,D,20171108,000000,20.1933,20.1933,19.8796,19.9895,20012.539241526,0
+QCLN.US,D,20171109,000000,20.1143,20.1143,19.7058,19.8386,12721.963887241,0
+QCLN.US,D,20171110,000000,19.8896,19.9755,19.8586,19.9095,11226.204538258,0
+QCLN.US,D,20171113,000000,19.9195,19.9395,19.8016,19.9395,6967.1949863314,0
+QCLN.US,D,20171114,000000,20.1243,20.1243,19.7757,19.8896,32955.763380524,0
+QCLN.US,D,20171115,000000,19.7058,19.7727,19.531,19.6879,129860.74540696,0
+QCLN.US,D,20171116,000000,19.7827,20.0554,19.7827,19.9495,23524.67029657,0
+QCLN.US,D,20171117,000000,20.0554,20.0554,19.9095,19.9495,129971.87612165,0
+QCLN.US,D,20171120,000000,19.9895,20.0554,19.9355,20.0454,26501.171330391,0
+QCLN.US,D,20171121,000000,20.1833,20.2402,20.1533,20.2102,39345.278886024,0
+QCLN.US,D,20171122,000000,20.1833,20.2302,20.0954,20.1243,28843.926937233,0
+QCLN.US,D,20171124,000000,20.389,20.389,20.1783,20.2102,19789.276634549,0
+QCLN.US,D,20171127,000000,20.37,20.37,20.0304,20.0754,21026.732160215,0
+QCLN.US,D,20171128,000000,20.0354,20.2702,20.0354,20.2402,21998.875619293,0
+QCLN.US,D,20171129,000000,20.34,20.34,19.568,19.6179,33914.891530677,0
+QCLN.US,D,20171130,000000,19.9595,19.9595,19.7058,19.8016,126305.5637147,0
+QCLN.US,D,20171201,000000,19.8696,19.8696,19.1025,19.56,21429.205559338,0
+QCLN.US,D,20171204,000000,19.9295,19.9295,19.0706,19.0716,22287.214770904,0
+QCLN.US,D,20171205,000000,18.9847,19.2873,18.9847,19.1205,7724.0852593112,0
+QCLN.US,D,20171206,000000,19.3172,19.3172,19.0526,19.1205,12467.664774362,0
+QCLN.US,D,20171207,000000,19.1695,19.4241,19.1695,19.4241,20416.01381826,0
+QCLN.US,D,20171208,000000,19.6879,19.6879,19.498,19.511,10195.992777813,0
+QCLN.US,D,20171211,000000,19.55,19.6379,19.516,19.5999,15192.870228133,0
+QCLN.US,D,20171212,000000,19.6479,19.7058,19.6089,19.6179,28839.922226794,0
+QCLN.US,D,20171213,000000,19.6179,19.7537,19.535,19.6089,12036.157224555,0
+QCLN.US,D,20171214,000000,19.6479,19.7637,19.6009,19.6279,26367.013530683,0
+QCLN.US,D,20171215,000000,19.7248,19.9495,19.6829,19.8876,12593.813153192,0
+QCLN.US,D,20171218,000000,20.2702,20.2702,20.1343,20.2602,26113.715595413,0
+QCLN.US,D,20171219,000000,20.2901,20.358,19.9895,20.0214,24282.561747159,0
+QCLN.US,D,20171220,000000,20.2102,20.2102,20.0064,20.0354,19905.413237282,0
+QCLN.US,D,20171221,000000,20.0654,20.1243,20.0064,20.0554,107790.78617738,0
+QCLN.US,D,20171222,000000,19.9695,19.9964,19.9095,19.9195,11959.066548602,0
+QCLN.US,D,20171226,000000,20.0064,20.0064,19.6669,19.8016,11120.079711623,0
+QCLN.US,D,20171227,000000,19.7437,19.9285,19.7248,19.9195,23865.070683889,0
+QCLN.US,D,20171228,000000,19.8896,19.9395,19.8686,19.9295,118563.45725841,0
+QCLN.US,D,20171229,000000,20.0954,20.0954,19.7727,19.7727,8455.946092047,0
+QCLN.US,D,20180102,000000,19.9695,20.1933,19.8036,20.1933,87676.126819658,0
+QCLN.US,D,20180103,000000,20.2901,20.37,20.2022,20.2802,22711.714077443,0
+QCLN.US,D,20180104,000000,20.31,20.31,20.1533,20.31,5649.645251885,0
+QCLN.US,D,20180105,000000,20.4469,20.4569,20.33,20.4369,52254.46298629,0
+QCLN.US,D,20180108,000000,20.5528,20.8045,20.4189,20.7856,29220.369718504,0
+QCLN.US,D,20180109,000000,20.7386,20.7476,20.3,20.36,27048.815482931,0
+QCLN.US,D,20180110,000000,20.2802,20.33,20.0854,20.1533,31006.470574319,0
+QCLN.US,D,20180111,000000,20.4669,20.7086,20.2822,20.7086,40471.603697005,0
+QCLN.US,D,20180112,000000,20.9123,20.9123,20.6207,20.6797,22659.652841736,0
+QCLN.US,D,20180116,000000,20.7386,20.8794,20.4189,20.5528,28761.830373232,0
+QCLN.US,D,20180117,000000,20.7856,20.8534,20.6897,20.8534,13544.931882466,0
+QCLN.US,D,20180118,000000,21.0392,21.0392,20.8045,20.8244,17230.266663998,0
+QCLN.US,D,20180119,000000,20.8444,20.9913,20.8145,20.9913,31564.126502956,0
+QCLN.US,D,20180122,000000,21.1661,21.1661,20.8924,20.9623,28632.678461574,0
+QCLN.US,D,20180123,000000,21.0972,21.1461,20.8195,20.9023,41532.851963352,0
+QCLN.US,D,20180124,000000,21.0292,21.0292,20.4959,20.6797,17333.387957804,0
+QCLN.US,D,20180125,000000,21.0292,21.0292,20.351,20.4189,28395.399368061,0
+QCLN.US,D,20180126,000000,20.3989,20.6997,20.341,20.6997,26707.413918002,0
+QCLN.US,D,20180129,000000,20.6597,20.6597,20.4359,20.5258,14045.520687347,0
+QCLN.US,D,20180130,000000,20.4469,20.4469,20.2402,20.2802,24889.275378675,0
+QCLN.US,D,20180131,000000,20.4289,20.4499,20.1253,20.2102,12413.601183435,0
+QCLN.US,D,20180201,000000,20.4859,20.4859,19.9955,20.0754,22721.725853541,0
+QCLN.US,D,20180202,000000,19.8696,19.9595,19.589,19.6269,79860.934397858,0
+QCLN.US,D,20180205,000000,19.4821,19.583,18.7809,18.7809,55783.6140607,0
+QCLN.US,D,20180206,000000,18.4013,19.0146,18.2435,18.9447,52672.95522717,0
+QCLN.US,D,20180207,000000,19.0126,19.0806,18.7309,18.8368,161151.55042246,0
+QCLN.US,D,20180208,000000,18.8368,18.8678,18.2235,18.2235,18641.927093762,0
+QCLN.US,D,20180209,000000,18.2725,18.4773,17.7371,18.3814,48740.329576027,0
+QCLN.US,D,20180212,000000,18.5372,18.7399,18.3913,18.672,14987.628818132,0
+QCLN.US,D,20180213,000000,18.7709,18.8278,18.5762,18.8278,22839.864811493,0
+QCLN.US,D,20180214,000000,18.9647,19.2263,18.8858,19.2173,20609.241096943,0
+QCLN.US,D,20180215,000000,19.4721,19.6459,19.2453,19.589,16639.571874239,0
+QCLN.US,D,20180216,000000,19.579,19.7148,19.53,19.569,14730.326172423,0
+QCLN.US,D,20180220,000000,19.7148,19.8306,19.589,19.6869,20377.969069089,0
+QCLN.US,D,20180221,000000,19.8296,19.8896,19.6749,19.7527,18195.401879808,0
+QCLN.US,D,20180222,000000,19.7437,19.7437,19.4721,19.547,15048.700652327,0
+QCLN.US,D,20180223,000000,19.4521,19.541,19.2363,19.3862,24482.797269111,0
+QCLN.US,D,20180226,000000,19.6569,19.7437,19.52,19.7437,16566.485908726,0
+QCLN.US,D,20180227,000000,19.8196,19.9085,19.53,19.559,45131.084292836,0
+QCLN.US,D,20180228,000000,19.7338,19.7338,19.3352,19.3352,10208.00690913,0
+QCLN.US,D,20180301,000000,19.4231,19.4231,18.9447,19.0905,9394.0495123936,0
+QCLN.US,D,20180302,000000,19.0126,19.2992,18.9347,19.2992,12514.720122021,0
+QCLN.US,D,20180305,000000,19.6669,19.6669,19.2083,19.4231,38399.166044798,0
+QCLN.US,D,20180306,000000,19.4331,19.7248,19.4331,19.7248,11969.078324701,0
+QCLN.US,D,20180307,000000,19.5,19.7447,19.4901,19.7338,14157.652579639,0
+QCLN.US,D,20180308,000000,19.7058,19.7927,19.6669,19.7927,4266.0177951944,0
+QCLN.US,D,20180309,000000,19.9095,20.0744,19.8696,20.0454,16690.631932336,0
+QCLN.US,D,20180312,000000,20.1833,20.2792,19.9595,20.2602,15047.699474718,0
+QCLN.US,D,20180313,000000,20.4189,20.4189,20.0164,20.0654,23549.699736814,0
+QCLN.US,D,20180314,000000,20.0854,20.0854,19.8796,19.8796,6269.3741923275,0
+QCLN.US,D,20180315,000000,19.9974,19.9974,19.7877,19.8016,7494.8155866758,0
+QCLN.US,D,20180316,000000,19.9095,20.0024,19.8796,19.9895,37537.152122794,0
+QCLN.US,D,20180319,000000,20.0754,20.0754,19.4821,19.7637,10942.871274695,0
+QCLN.US,D,20180320,000000,19.8696,19.9485,19.8396,19.8995,14273.789182372,0
+QCLN.US,D,20180321,000000,20.0954,20.1933,19.9155,20.0554,11116.075001184,0
+QCLN.US,D,20180322,000000,19.7927,19.8846,19.52,19.52,8521.0226366815,0
+QCLN.US,D,20180323,000000,19.8016,19.8016,19.2563,19.2563,11546.581373381,0
+QCLN.US,D,20180326,000000,19.559,19.5989,19.2173,19.59,11745.815717724,0
+QCLN.US,D,20180327,000000,19.562,19.6519,19.1295,19.1295,10903.825347914,0
+QCLN.US,D,20180328,000000,19.2073,19.2073,18.6141,18.6471,9412.0707093693,0
+QCLN.US,D,20180329,000000,18.5262,19.1195,18.5262,19.0216,22895.93075764,0
+QCLN.US,D,20180402,000000,18.9916,18.9916,18.4433,18.5012,20983.681522995,0
+QCLN.US,D,20180403,000000,18.7109,18.8178,18.5512,18.7699,21592.39750973,0
+QCLN.US,D,20180404,000000,18.4583,19.0306,18.4403,19.0306,6234.3329759858,0
+QCLN.US,D,20180405,000000,19.0706,19.3642,19.0706,19.3262,14294.813912177,0
+QCLN.US,D,20180406,000000,19.1495,19.3062,18.7878,18.9047,8057.4774033618,0
+QCLN.US,D,20180409,000000,19.0306,19.1495,18.8558,18.8558,37121.663414742,0
+QCLN.US,D,20180410,000000,19.2962,19.2962,19.1974,19.2443,10139.926831666,0
+QCLN.US,D,20180411,000000,19.2073,19.3052,19.1335,19.2073,8558.0662082426,0
+QCLN.US,D,20180412,000000,19.2363,19.3752,19.2173,19.3162,9734.4498997126,0
+QCLN.US,D,20180413,000000,19.3941,19.3941,19.2173,19.2763,9580.2685478093,0
+QCLN.US,D,20180416,000000,19.2463,19.2773,19.1585,19.2433,12226.38097041,0
+QCLN.US,D,20180417,000000,19.4331,19.54,19.3682,19.53,57038.089605731,0
+QCLN.US,D,20180418,000000,19.6369,19.8196,19.589,19.7627,14397.935205982,0
+QCLN.US,D,20180419,000000,19.7537,19.7537,19.3652,19.4521,11573.613168845,0
+QCLN.US,D,20180420,000000,19.3752,19.4141,19.2563,19.2962,12442.635334117,0
+QCLN.US,D,20180423,000000,19.2263,19.2952,19.1005,19.1395,12052.17606631,0
+QCLN.US,D,20180424,000000,19.2463,19.3552,18.8648,18.9667,22819.841259298,0
+QCLN.US,D,20180425,000000,19.0116,19.0116,18.7559,18.8828,4742.578337441,0
+QCLN.US,D,20180426,000000,19.0905,19.1195,18.9637,19.0406,26747.461022393,0
+QCLN.US,D,20180427,000000,19.0806,19.1385,18.9827,19.0216,5343.284903298,0
+QCLN.US,D,20180430,000000,19.1885,19.1885,18.663,18.672,17439.512784439,0
+QCLN.US,D,20180501,000000,18.6041,18.6501,18.4493,18.6241,19919.429723818,0
+QCLN.US,D,20180502,000000,18.6431,18.9916,18.6431,18.8458,23572.726821839,0
+QCLN.US,D,20180503,000000,18.7499,18.7499,18.4862,18.686,6820.0218776964,0
+QCLN.US,D,20180504,000000,18.7799,19.0506,18.677,19.0116,32951.758670086,0
+QCLN.US,D,20180507,000000,19.2463,19.3412,19.1495,19.2563,14748.347369399,0
+QCLN.US,D,20180508,000000,19.1685,19.3052,19.1685,19.2453,9607.3003432729,0
+QCLN.US,D,20180509,000000,19.3352,19.4391,19.2073,19.4331,16406.297491164,0
+QCLN.US,D,20180510,000000,19.5,19.7517,19.5,19.7278,11511.540157039,0
+QCLN.US,D,20180511,000000,19.6569,19.7338,19.564,19.6269,18599.877634152,0
+QCLN.US,D,20180514,000000,19.6669,19.9095,19.6669,19.7328,4186.9247640232,0
+QCLN.US,D,20180515,000000,19.559,19.7148,19.52,19.7148,9889.6324292256,0
+QCLN.US,D,20180516,000000,19.6169,19.8396,19.6169,19.8016,10734.626331865,0
+QCLN.US,D,20180517,000000,19.8296,19.9495,19.7248,19.8266,6190.2811611563,0
+QCLN.US,D,20180518,000000,19.9595,19.9595,19.6669,19.6769,10904.826525524,0
+QCLN.US,D,20180521,000000,19.8396,19.9375,19.8016,19.8896,8130.5633688744,0
+QCLN.US,D,20180522,000000,19.9795,19.9795,19.7537,19.7537,20021.549840013,0
+QCLN.US,D,20180523,000000,19.8016,19.8016,19.525,19.6089,5486.4533014939,0
+QCLN.US,D,20180524,000000,19.8496,19.8496,19.54,19.549,9374.0259601984,0
+QCLN.US,D,20180525,000000,19.4901,19.7058,19.4901,19.6419,9683.3898416147,0
+QCLN.US,D,20180529,000000,19.7537,19.8286,19.6769,19.7248,12662.894408265,0
+QCLN.US,D,20180530,000000,19.8306,19.9095,19.7827,19.8596,6931.1525923799,0
+QCLN.US,D,20180531,000000,19.9095,19.9095,19.6369,19.6369,5832.8607544714,0
+QCLN.US,D,20180601,000000,19.6958,19.7148,19.5989,19.6369,15132.799571547,0
+QCLN.US,D,20180604,000000,19.6569,19.6569,19.4721,19.6169,15484.212912574,0
+QCLN.US,D,20180605,000000,19.52,19.6239,19.4721,19.569,13195.520896659,0
+QCLN.US,D,20180606,000000,19.3852,19.6879,19.3852,19.6879,11125.085599672,0
+QCLN.US,D,20180607,000000,19.7148,19.7338,19.4901,19.558,33078.908226525,0
+QCLN.US,D,20180608,000000,19.54,19.54,19.4431,19.4621,7557.8897760907,0
+QCLN.US,D,20180611,000000,19.4521,19.579,19.4431,19.552,7900.2925186292,0
+QCLN.US,D,20180612,000000,19.6769,19.7717,19.6369,19.7028,13600.997828612,0
+QCLN.US,D,20180613,000000,19.7437,19.8156,19.6859,19.7507,7507.8308956027,0
+QCLN.US,D,20180614,000000,19.8796,19.9495,19.8316,19.9095,7561.8944865298,0
+QCLN.US,D,20180615,000000,19.8396,19.8396,19.589,19.6369,8368.8436399977,0
+QCLN.US,D,20180618,000000,19.589,19.8096,19.589,19.8096,11749.820428163,0
+QCLN.US,D,20180619,000000,19.9195,19.9195,19.2663,19.5,77644.327169846,0
+QCLN.US,D,20180620,000000,19.6269,19.6599,19.549,19.6469,4611.4240705622,0
+QCLN.US,D,20180621,000000,19.9005,19.9005,19.4321,19.4321,15593.341272038,0
+QCLN.US,D,20180622,000000,19.548,19.559,19.4321,19.4591,17771.903750879,0
+QCLN.US,D,20180625,000000,19.4421,19.4421,19.0096,19.1375,9968.7254603968,0
+QCLN.US,D,20180626,000000,19.2453,19.2653,19.0786,19.2653,14909.536964571,0
+QCLN.US,D,20180627,000000,19.4131,19.4511,18.9717,18.9717,12368.548190995,0
+QCLN.US,D,20180628,000000,18.8927,19.0216,18.8698,18.9996,12867.134640657,0
+QCLN.US,D,20180629,000000,19.1375,19.2543,19.0486,19.0486,7524.8509149686,0
+QCLN.US,D,20180702,000000,19.0586,19.0586,18.9077,19.0486,8339.8094893146,0
+QCLN.US,D,20180703,000000,19.1785,19.2853,19.0486,19.0686,10667.54743201,0
+QCLN.US,D,20180705,000000,19.0886,19.3442,19.0886,19.3242,88627.245548931,0
+QCLN.US,D,20180706,000000,19.52,19.569,19.3052,19.559,22912.950777005,0
+QCLN.US,D,20180709,000000,19.7058,19.7058,19.52,19.6958,13512.894198953,0
+QCLN.US,D,20180710,000000,19.6769,19.8506,19.6769,19.8406,16568.488263946,0
+QCLN.US,D,20180711,000000,19.569,19.7038,19.53,19.53,7497.819119505,0
+QCLN.US,D,20180712,000000,19.6869,19.7827,19.55,19.6569,5970.0220870088,0
+QCLN.US,D,20180713,000000,19.4611,19.6869,19.4611,19.6469,9521.1990688334,0
+QCLN.US,D,20180716,000000,19.6469,19.6469,19.4711,19.5,6188.2788059368,0
+QCLN.US,D,20180717,000000,19.4031,19.7108,19.4031,19.6369,11629.679114992,0
+QCLN.US,D,20180718,000000,19.7148,19.7547,19.6089,19.7547,3925.6174078755,0
+QCLN.US,D,20180719,000000,19.7338,19.8106,19.7178,19.7927,7065.310392088,0
+QCLN.US,D,20180720,000000,19.8106,19.8106,19.549,19.549,11327.323476843,0
+QCLN.US,D,20180723,000000,19.5,19.5,19.2293,19.3712,11659.714443284,0
+QCLN.US,D,20180724,000000,19.4901,19.548,19.2163,19.2803,12356.534059679,0
+QCLN.US,D,20180725,000000,19.1875,19.4361,19.1875,19.4321,80165.292391225,0
+QCLN.US,D,20180726,000000,19.2353,19.6669,19.2353,19.6369,12661.893230656,0
+QCLN.US,D,20180727,000000,19.6269,19.6269,19.3622,19.4101,11315.309345527,0
+QCLN.US,D,20180730,000000,19.52,19.52,19.1475,19.1875,27157.943842395,0
+QCLN.US,D,20180731,000000,19.3342,19.6669,19.3342,19.51,10029.797294592,0
+QCLN.US,D,20180801,000000,19.4031,19.505,19.3342,19.4611,17602.70473483,0
+QCLN.US,D,20180802,000000,19.559,19.9105,19.51,19.9105,13637.040222563,0
+QCLN.US,D,20180803,000000,19.9105,19.9105,19.6529,19.7148,16988.982860046,0
+QCLN.US,D,20180806,000000,19.8206,19.8756,19.7437,19.8506,12072.199618506,0
+QCLN.US,D,20180807,000000,19.8806,20.2522,19.8806,20.2522,46379.552772208,0
+QCLN.US,D,20180808,000000,20.382,20.382,20.0334,20.0963,14338.865727007,0
+QCLN.US,D,20180809,000000,20.0664,20.1943,20.0184,20.0184,10681.563918547,0
+QCLN.US,D,20180810,000000,19.9305,20.0264,19.8306,19.8306,8854.4147807321,0
+QCLN.US,D,20180813,000000,20.0664,20.0664,19.7707,19.8406,9390.0448019546,0
+QCLN.US,D,20180814,000000,19.8206,19.8906,19.7837,19.8806,10109.891503373,0
+QCLN.US,D,20180815,000000,19.6958,19.6958,19.3512,19.53,10228.030461325,0
+QCLN.US,D,20180816,000000,19.7437,19.7437,19.5989,19.6569,18859.18263508,0
+QCLN.US,D,20180817,000000,19.6089,19.6089,19.3052,19.4421,10465.309554839,0
+QCLN.US,D,20180820,000000,19.3442,19.6179,19.3052,19.579,12204.355062995,0
+QCLN.US,D,20180821,000000,19.6169,19.9645,19.6169,19.9305,10723.613378157,0
+QCLN.US,D,20180822,000000,19.7727,19.8995,19.7727,19.8606,9370.0212497593,0
+QCLN.US,D,20180823,000000,19.7637,19.8806,19.6869,19.6869,18425.672730053,0
+QCLN.US,D,20180824,000000,19.8506,19.9405,19.8506,19.9405,4894.7573341247,0
+QCLN.US,D,20180827,000000,20.0264,20.1753,20.0264,20.1153,8641.1639498529,0
+QCLN.US,D,20180828,000000,20.1953,20.1953,19.9505,19.9505,16113.953629113,0
+QCLN.US,D,20180829,000000,20.0664,20.0664,19.9815,20.0464,28353.34990845,0
+QCLN.US,D,20180830,000000,19.9575,19.9575,19.8206,19.8216,6091.1645777899,0
+QCLN.US,D,20180831,000000,20.0174,20.0464,19.9755,20.0364,20518.133934455,0
+QCLN.US,D,20180904,000000,19.9705,19.9984,19.8306,19.9305,16143.988957407,0
+QCLN.US,D,20180905,000000,19.9705,19.9705,19.6539,19.8406,13063.36545217,0
+QCLN.US,D,20180906,000000,19.9305,19.9305,19.6099,19.6269,9226.8528515634,0
+QCLN.US,D,20180907,000000,19.3542,19.549,19.3252,19.3642,5419.3744016398,0
+QCLN.US,D,20180910,000000,19.4221,19.4711,19.3742,19.4431,16002.82291443,0
+QCLN.US,D,20180911,000000,19.51,19.6469,19.509,19.6469,5043.9327979792,0
+QCLN.US,D,20180912,000000,19.6469,19.7338,19.4141,19.6569,17029.029964436,0
+QCLN.US,D,20180913,000000,19.6869,19.8166,19.6869,19.7727,8534.0379456084,0
+QCLN.US,D,20180914,000000,19.7338,19.8606,19.7338,19.8506,6681.8593675493,0
+QCLN.US,D,20180917,000000,19.7248,19.8306,19.7008,19.7108,4550.3522363667,0
+QCLN.US,D,20180918,000000,19.7727,19.8306,19.6958,19.6958,20761.420093627,0
+QCLN.US,D,20180919,000000,19.6269,19.8326,19.6269,19.8106,7714.0734832136,0
+QCLN.US,D,20180920,000000,19.8606,20.0664,19.8606,20.0564,14705.296732179,0
+QCLN.US,D,20180921,000000,20.1563,20.1683,20.0294,20.0364,8315.7812266803,0
+QCLN.US,D,20180924,000000,19.9505,19.9825,19.8756,19.9475,4248.9977758285,0
+QCLN.US,D,20180925,000000,19.9705,19.9705,19.6169,19.6169,6695.875854086,0
+QCLN.US,D,20180926,000000,19.8506,19.8506,19.4901,19.4901,10586.45204562,0
+QCLN.US,D,20180927,000000,19.8016,19.8016,19.4411,19.4811,9730.4451892735,0
+QCLN.US,D,20180928,000000,19.0576,19.3332,19.0576,19.2843,18448.699815078,0
+QCLN.US,D,20181001,000000,19.6089,19.6089,19.4311,19.4311,7616.9592550667,0
+QCLN.US,D,20181002,000000,19.3632,19.5989,19.3632,19.579,10650.527412644,0
+QCLN.US,D,20181003,000000,19.54,19.54,19.3732,19.3832,5180.0929529068,0
+QCLN.US,D,20181004,000000,19.3332,19.3332,18.9107,18.9507,10001.764321519,0
+QCLN.US,D,20181005,000000,18.9507,18.9916,18.5132,18.5612,13306.651611342,0
+QCLN.US,D,20181008,000000,18.6291,18.6291,18.3054,18.4523,10417.253029571,0
+QCLN.US,D,20181009,000000,18.3843,18.5112,18.3154,18.3354,11943.047706847,0
+QCLN.US,D,20181010,000000,18.2755,18.2755,17.7071,17.835,12248.406877824,0
+QCLN.US,D,20181011,000000,17.7071,17.843,17.5802,17.785,17486.568132097,0
+QCLN.US,D,20181012,000000,17.9539,17.9539,17.6202,17.7591,8992.5772908792,0
+QCLN.US,D,20181015,000000,17.7571,18.0798,17.7571,18.0798,8310.7753386315,0
+QCLN.US,D,20181016,000000,18.2964,18.5512,18.2964,18.5512,6180.2693850587,0
+QCLN.US,D,20181017,000000,18.5212,18.5212,18.3454,18.3943,2865.3703191379,0
+QCLN.US,D,20181018,000000,18.3943,18.3943,18.0408,18.1017,7844.2265724826,0
+QCLN.US,D,20181019,000000,18.0997,18.1187,17.856,17.9719,6558.7145215486,0
+QCLN.US,D,20181022,000000,18.0598,18.0598,17.7771,17.9039,16413.305734432,0
+QCLN.US,D,20181023,000000,17.7661,17.9719,17.4375,17.9719,14349.878680714,0
+QCLN.US,D,20181024,000000,17.801,17.801,17.2387,17.2387,39447.399002219,0
+QCLN.US,D,20181025,000000,17.4924,17.6931,17.4924,17.6002,12581.799021875,0
+QCLN.US,D,20181026,000000,17.3266,17.6772,17.2687,17.4445,7007.2420907218,0
+QCLN.US,D,20181029,000000,17.5324,17.9389,17.3746,17.4635,12005.120718652,0
+QCLN.US,D,20181030,000000,17.4245,18.0308,17.4245,18.0308,12222.37625997,0
+QCLN.US,D,20181031,000000,18.0798,18.5012,18.0798,18.3154,9795.521733908,0
+QCLN.US,D,20181101,000000,18.4623,19.0086,18.4623,19.0086,6369.4919533037,0
+QCLN.US,D,20181102,000000,18.9507,18.9507,18.683,18.8528,9716.4287027369,0
+QCLN.US,D,20181105,000000,18.9607,18.9607,18.6879,18.8428,8417.901342876,0
+QCLN.US,D,20181106,000000,18.8328,18.8728,18.7259,18.7449,55262.000526014,0
+QCLN.US,D,20181107,000000,18.9986,19.1665,18.9407,19.1665,5765.7818546174,0
+QCLN.US,D,20181108,000000,18.9886,19.1385,18.9607,18.9607,10689.573339425,0
+QCLN.US,D,20181109,000000,18.9307,18.9307,18.666,18.8428,18540.808155176,0
+QCLN.US,D,20181112,000000,18.6959,18.6959,18.2265,18.2345,11666.722686553,0
+QCLN.US,D,20181113,000000,18.2465,18.5612,18.2375,18.3254,5436.3944210058,0
+QCLN.US,D,20181114,000000,18.3354,18.3853,18.1975,18.1975,4523.3204409032,0
+QCLN.US,D,20181115,000000,18.0698,18.6581,18.0698,18.6581,16350.231545017,0
+QCLN.US,D,20181116,000000,18.4433,18.8218,18.4433,18.7719,7925.3219588733,0
+QCLN.US,D,20181119,000000,18.7749,18.7749,18.4813,18.4813,9346.9941647348,0
+QCLN.US,D,20181120,000000,18.0308,18.2874,18.0308,18.1366,8937.5125223423,0
+QCLN.US,D,20181121,000000,18.1875,18.5412,18.1875,18.3614,8454.9449144372,0
+QCLN.US,D,20181123,000000,18.3654,18.3843,18.3554,18.3754,2564.0158585996,0
+QCLN.US,D,20181126,000000,18.4243,18.6949,18.4243,18.6381,9879.620653128,0
+QCLN.US,D,20181127,000000,18.5312,18.8038,18.5312,18.6481,11492.517782454,0
+QCLN.US,D,20181128,000000,18.7409,19.1065,18.667,19.1065,6897.1125536481,0
+QCLN.US,D,20181129,000000,18.8828,19.0905,18.8828,19.0376,12245.403344995,0
+QCLN.US,D,20181130,000000,18.8038,19.1465,18.8038,19.1465,12134.272630311,0
+QCLN.US,D,20181203,000000,19.3242,19.4411,19.3242,19.4311,15259.949127988,0
+QCLN.US,D,20181204,000000,19.4411,19.4411,18.8428,18.8648,129283.06592614,0
+QCLN.US,D,20181206,000000,18.6091,18.7349,18.3054,18.677,13343.695182903,0
+QCLN.US,D,20181207,000000,18.8628,18.8917,18.2555,18.2954,13113.424332658,0
+QCLN.US,D,20181210,000000,18.2555,18.4183,18.1776,18.4183,10955.886583622,0
+QCLN.US,D,20181211,000000,18.686,18.686,18.3064,18.3843,12157.299715336,0
+QCLN.US,D,20181212,000000,18.5792,18.677,18.4813,18.4813,12200.350352556,0
+QCLN.US,D,20181213,000000,18.5512,18.5762,18.4743,18.5612,10499.34959357,0
+QCLN.US,D,20181214,000000,19.1865,19.1865,18.1606,18.2075,17968.134562392,0
+QCLN.US,D,20181217,000000,18.1087,18.1875,17.5514,17.6692,10327.147044692,0
+QCLN.US,D,20181218,000000,17.5504,17.9399,17.5504,17.7761,28806.883365672,0
+QCLN.US,D,20181219,000000,17.6981,17.7261,17.2417,17.3346,13837.275744516,0
+QCLN.US,D,20181220,000000,17.3246,17.3246,16.6903,16.8322,19779.264858451,0
+QCLN.US,D,20181221,000000,16.8322,17.0768,16.6264,16.6264,19258.652501375,0
+QCLN.US,D,20181224,000000,16.5575,16.5575,16.0371,16.0371,57749.926886272,0
+QCLN.US,D,20181226,000000,16.087,17.0689,16.087,17.0689,25776.318740924,0
+QCLN.US,D,20181227,000000,16.8122,17.019,16.5085,17.019,55150.869811331,0
+QCLN.US,D,20181228,000000,17.1767,17.3965,17.0778,17.1468,47664.063645533,0
+QCLN.US,D,20181231,000000,17.1967,17.3686,17.1368,17.3246,11673.730929821,0
+QCLN.US,D,20190102,000000,17.009,17.3446,17.009,17.3446,43887.621701512,0
+QCLN.US,D,20190103,000000,17.2167,17.2167,16.7623,16.7623,15959.77227721,0
+QCLN.US,D,20190104,000000,16.9111,17.5214,16.9111,17.4495,10772.671081035,0
+QCLN.US,D,20190107,000000,17.4814,17.806,17.4814,17.7071,12268.430430019,0
+QCLN.US,D,20190108,000000,17.8849,17.8849,17.6302,17.836,3859.5396856312,0
+QCLN.US,D,20190109,000000,17.846,18.1306,17.846,17.9928,10578.442624742,0
+QCLN.US,D,20190110,000000,18.2585,18.3873,17.8949,18.3873,14244.755031688,0
+QCLN.US,D,20190111,000000,18.2884,18.5652,18.2585,18.5052,5875.9113916912,0
+QCLN.US,D,20190114,000000,18.3873,18.3873,18.1107,18.1107,6795.9936150621,0
+QCLN.US,D,20190115,000000,18.1995,18.2195,18.1107,18.1206,14649.230786033,0
+QCLN.US,D,20190116,000000,18.1406,18.3903,18.1406,18.2295,6197.2894044247,0
+QCLN.US,D,20190117,000000,18.2195,18.5252,18.2195,18.5252,6894.1090208188,0
+QCLN.US,D,20190118,000000,18.5832,18.6101,18.3774,18.4433,10550.409651668,0
+QCLN.US,D,20190122,000000,18.3973,18.3973,17.9549,17.9639,18493.752807518,0
+QCLN.US,D,20190123,000000,18.0428,18.0917,17.816,18.0228,7754.120587604,0
+QCLN.US,D,20190124,000000,18.0618,18.5222,18.0618,18.4373,6199.2917596442,0
+QCLN.US,D,20190125,000000,18.4373,18.9517,18.4373,18.8188,14971.609976376,0
+QCLN.US,D,20190128,000000,18.7299,18.8678,18.6889,18.8578,10217.017507617,0
+QCLN.US,D,20190129,000000,18.8378,18.8828,18.7599,18.8578,5941.9891139354,0
+QCLN.US,D,20190130,000000,18.8877,19.0046,18.8178,18.9946,28754.822129964,0
+QCLN.US,D,20190131,000000,18.9367,19.2463,18.9367,19.1085,5279.2095362732,0
+QCLN.US,D,20190201,000000,19.1235,19.4501,19.1235,19.3012,6558.7145215486,0
+QCLN.US,D,20190204,000000,19.3212,19.528,19.3212,19.528,68661.761655064,0
+QCLN.US,D,20190205,000000,19.4801,19.6319,19.4801,19.568,7801.1759352628,0
+QCLN.US,D,20190206,000000,19.6659,19.9105,19.6659,19.7627,7857.2418814095,0
+QCLN.US,D,20190207,000000,19.6259,19.6259,19.0935,19.3652,15081.739513449,0
+QCLN.US,D,20190208,000000,19.3612,19.3612,19.1635,19.3342,7143.4022456494,0
+QCLN.US,D,20190211,000000,19.546,19.568,19.4261,19.558,13015.308926902,0
+QCLN.US,D,20190212,000000,19.8106,19.8106,19.6659,19.7038,8818.3723867807,0
+QCLN.US,D,20190213,000000,19.8306,19.8306,19.6659,19.7727,10856.770000255,0
+QCLN.US,D,20190214,000000,19.6659,19.9105,19.6659,19.7827,14054.531285834,0
+QCLN.US,D,20190215,000000,19.8306,19.9105,19.7927,19.9005,13899.348756321,0
+QCLN.US,D,20190219,000000,19.9505,20.0973,19.8995,20.0973,13909.360532419,0
+QCLN.US,D,20190220,000000,20.0474,20.1473,19.9505,19.9984,6794.9924374524,0
+QCLN.US,D,20190221,000000,20.0874,20.1783,20.0374,20.0973,4762.6018896362,0
+QCLN.US,D,20190222,000000,20.0774,20.5598,20.0774,20.5018,7461.7767255536,0
+QCLN.US,D,20190225,000000,20.8244,20.9213,20.6387,20.7166,10121.90563469,0
+QCLN.US,D,20190226,000000,20.6377,20.6477,20.4629,20.5728,5442.4014866644,0
+QCLN.US,D,20190227,000000,20.4729,20.6107,20.367,20.6037,17908.063905807,0
+QCLN.US,D,20190228,000000,20.5268,20.5918,20.4559,20.5798,5296.2295556392,0
+QCLN.US,D,20190301,000000,20.5988,20.5988,20.365,20.365,11869.961741334,0
+QCLN.US,D,20190304,000000,20.6477,20.6477,20.1972,20.395,18353.587942151,0
+QCLN.US,D,20190305,000000,20.385,20.396,20.2712,20.355,7304.591840821,0
+QCLN.US,D,20190306,000000,20.335,20.335,19.9455,19.9505,6122.2010836925,0
+QCLN.US,D,20190307,000000,19.7827,19.9105,19.6978,19.6978,12526.734253338,0
+QCLN.US,D,20190308,000000,19.6659,19.7727,19.521,19.6948,8702.2357840483,0
+QCLN.US,D,20190311,000000,19.9405,20.1523,19.9405,20.1523,4026.7363464614,0
+QCLN.US,D,20190312,000000,20.4039,20.4039,20.1943,20.1943,10408.242431082,0
+QCLN.US,D,20190313,000000,20.303,20.395,20.2891,20.335,39021.898518071,0
+QCLN.US,D,20190314,000000,20.2252,20.335,20.1373,20.2452,9056.6526579039,0
+QCLN.US,D,20190315,000000,20.305,20.4039,20.2062,20.2062,24298.580588915,0
+QCLN.US,D,20190318,000000,20.335,20.355,20.1643,20.355,9299.938817076,0
+QCLN.US,D,20190319,000000,20.325,20.4489,20.2732,20.2732,8269.7270566313,0
+QCLN.US,D,20190320,000000,20.2352,20.353,20.0474,20.2452,9864.6029889816,0
+QCLN.US,D,20190321,000000,20.4339,20.4829,20.2112,20.4039,10062.836155714,0
+QCLN.US,D,20190322,000000,20.345,20.5128,19.7138,19.7807,8170.6104732649,0
+QCLN.US,D,20190325,000000,19.7417,19.7417,19.4321,19.6549,7042.2833070635,0
+QCLN.US,D,20190326,000000,19.7817,19.7817,19.494,19.6019,6352.4719339377,0
+QCLN.US,D,20190327,000000,19.6938,19.6938,19.4371,19.587,11265.250465039,0
+QCLN.US,D,20190328,000000,19.7138,19.7138,19.527,19.587,8221.6705313627,0
+QCLN.US,D,20190329,000000,19.7228,19.8296,19.7038,19.7917,7964.367885654,0
+QCLN.US,D,20190401,000000,20.0184,20.1873,19.9775,20.1873,7523.8497373588,0
+QCLN.US,D,20190402,000000,20.385,20.385,20.0524,20.2152,7308.5965512601,0
+QCLN.US,D,20190403,000000,20.4429,20.6887,20.4429,20.5408,62148.100125954,0
+QCLN.US,D,20190404,000000,20.4239,20.5998,20.4239,20.5808,41568.894357304,0
+QCLN.US,D,20190405,000000,20.6587,20.8544,20.6047,20.8354,15009.654725547,0
+QCLN.US,D,20190408,000000,20.8454,20.9543,20.7836,20.8844,13471.845916953,0
+QCLN.US,D,20190409,000000,21.1221,21.1221,20.6387,20.6387,32347.04739379,0
+QCLN.US,D,20190410,000000,20.7466,20.8934,20.7466,20.8934,7056.2997936002,0
+QCLN.US,D,20190411,000000,20.7956,20.7956,20.6887,20.6987,4627.4429123184,0
+QCLN.US,D,20190412,000000,20.8944,20.9043,20.7766,20.7986,11488.513072015,0
+QCLN.US,D,20190415,000000,20.8544,20.8744,20.7176,20.8744,6701.8829197445,0
+QCLN.US,D,20190416,000000,21.0622,21.0622,20.8844,20.9743,11558.595504698,0
+QCLN.US,D,20190417,000000,21.0622,21.0702,20.9343,20.9833,15202.88200423,0
+QCLN.US,D,20190418,000000,20.8944,21.0622,20.8844,21.0132,9083.6844533675,0
+QCLN.US,D,20190422,000000,21.0522,21.0522,20.8544,20.8694,21357.120771436,0
+QCLN.US,D,20190423,000000,20.9343,21.0422,20.8254,20.9983,22120.018110074,0
+QCLN.US,D,20190424,000000,21.0522,21.207,20.9913,20.9913,11153.118572745,0
+QCLN.US,D,20190425,000000,20.8844,20.8844,20.6287,20.6787,13962.422945736,0
+QCLN.US,D,20190426,000000,20.7076,20.7566,20.5198,20.7156,8441.9296055103,0
+QCLN.US,D,20190429,000000,20.7376,20.8155,20.6697,20.7007,6866.0760477454,0
+QCLN.US,D,20190430,000000,20.7466,20.7466,20.5928,20.6507,17780.914349367,0
+QCLN.US,D,20190501,000000,20.7856,20.7946,20.5408,20.5808,12387.570565581,0
+QCLN.US,D,20190502,000000,20.4629,20.6487,20.375,20.6487,17766.897862831,0
+QCLN.US,D,20190503,000000,20.8055,21.1621,20.8055,21.1621,10716.605134889,0
+QCLN.US,D,20190506,000000,20.9933,20.9933,20.6687,20.8944,10861.775888305,0
+QCLN.US,D,20190507,000000,21.1621,21.1621,20.7116,20.8055,13332.682229196,0
+QCLN.US,D,20190508,000000,20.7276,20.7276,20.4929,20.5708,10984.920734305,0
+QCLN.US,D,20190509,000000,20.5608,20.5608,20.0184,20.325,14434.978777543,0
+QCLN.US,D,20190510,000000,19.9095,20.4039,19.9095,20.2552,11152.117395135,0
+QCLN.US,D,20190513,000000,19.7817,19.8896,19.4471,19.4571,18540.808155176,0
+QCLN.US,D,20190514,000000,19.6449,19.8696,19.6449,19.8696,7053.2962607709,0
+QCLN.US,D,20190515,000000,19.6349,20.0604,19.6349,20.0274,11493.518960064,0
+QCLN.US,D,20190516,000000,19.9895,20.1972,19.9885,19.9885,8414.8978100467,0
+QCLN.US,D,20190517,000000,19.9295,19.9295,19.567,19.567,28247.225081815,0
+QCLN.US,D,20190520,000000,19.2693,19.3202,19.1515,19.1914,9440.1036824427,0
+QCLN.US,D,20190521,000000,19.3592,19.7018,19.3592,19.6749,6361.4825324256,0
+QCLN.US,D,20190522,000000,19.4771,19.6938,19.4771,19.503,12170.315024263,0
+QCLN.US,D,20190523,000000,19.2203,19.2203,18.9167,19.0316,26254.881638389,0
+QCLN.US,D,20190524,000000,19.2004,19.2873,19.1065,19.1515,3516.1357654829,0
+QCLN.US,D,20190528,000000,19.2593,19.2593,19.1115,19.1675,19113.481747959,0
+QCLN.US,D,20190529,000000,19.0516,19.0606,18.8058,18.8788,7479.7979225293,0
+QCLN.US,D,20190530,000000,19.0915,19.1515,18.8648,18.9137,5081.9775471502,0
+QCLN.US,D,20190531,000000,18.7269,18.7269,18.5322,18.5322,15411.126947061,0
+QCLN.US,D,20190603,000000,18.6301,18.8688,18.6301,18.7539,9819.5499965423,0
+QCLN.US,D,20190604,000000,18.9637,19.3792,18.9637,19.3792,36113.477561712,0
+QCLN.US,D,20190605,000000,19.4181,19.4271,19.2393,19.3292,44786.679195078,0
+QCLN.US,D,20190606,000000,19.4471,19.547,19.3092,19.547,10256.063434398,0
+QCLN.US,D,20190607,000000,19.517,19.8096,19.517,19.7228,9703.41339381,0
+QCLN.US,D,20190610,000000,19.8696,20.1972,19.8696,20.0574,12592.811975582,0
+QCLN.US,D,20190611,000000,20.2951,20.342,20.0474,20.1623,9078.6785653187,0
+QCLN.US,D,20190612,000000,20.2951,20.2951,19.9405,19.9405,8156.5939867282,0
+QCLN.US,D,20190613,000000,20.1173,20.2442,20.0214,20.2352,16410.302201603,0
+QCLN.US,D,20190614,000000,20.1373,20.1373,19.7797,19.8296,13577.970743588,0
+QCLN.US,D,20190617,000000,19.8396,19.9905,19.8196,19.9195,6684.8629003786,0
+QCLN.US,D,20190618,000000,19.9495,20.5708,19.9495,20.4339,18466.721012053,0
+QCLN.US,D,20190619,000000,20.4629,20.5128,20.39,20.4929,21214.95355085,0
+QCLN.US,D,20190620,000000,20.6887,20.7626,20.5498,20.6537,16119.960694772,0
+QCLN.US,D,20190621,000000,20.5308,20.5998,20.4829,20.5128,11774.849868407,0
+QCLN.US,D,20190624,000000,20.6187,20.6187,20.5128,20.5138,11027.971371524,0
+QCLN.US,D,20190625,000000,20.5708,20.5708,20.1273,20.1273,17716.838982342,0
+QCLN.US,D,20190626,000000,20.335,20.4629,20.335,20.345,8279.7388327289,0
+QCLN.US,D,20190627,000000,20.4039,20.7476,20.4039,20.7036,12262.42336436,0
+QCLN.US,D,20190628,000000,20.8264,20.8944,20.7686,20.8165,8344.8153773634,0
+QCLN.US,D,20190701,000000,21.3788,21.4377,21.0622,21.1821,43104.700810678,0
+QCLN.US,D,20190702,000000,21.1032,21.1032,20.9253,20.9753,13739.160338759,0
+QCLN.US,D,20190703,000000,21.1821,21.301,21.1821,21.26,15683.447256917,0
+QCLN.US,D,20190705,000000,21.1231,21.291,20.9643,21.291,11485.509539186,0
+QCLN.US,D,20190708,000000,21.1231,21.1231,21.0432,21.0742,13365.721090318,0
+QCLN.US,D,20190709,000000,21.0142,21.212,20.9843,21.212,13405.768194709,0
+QCLN.US,D,20190710,000000,21.3888,21.3888,21.1331,21.261,10092.871484007,0
+QCLN.US,D,20190711,000000,21.252,21.252,20.9863,20.9863,8416.9001652662,0
+QCLN.US,D,20190712,000000,21.1231,21.3499,21.1231,21.3449,19200.584200009,0
+QCLN.US,D,20190715,000000,21.3888,21.4977,21.271,21.3698,6134.2152150097,0
+QCLN.US,D,20190716,000000,21.3499,21.4977,21.3499,21.4267,20194.753566502,0
+QCLN.US,D,20190717,000000,21.4877,21.5376,21.4087,21.4307,5833.8619320812,0
+QCLN.US,D,20190718,000000,21.4577,21.5626,21.3698,21.4977,15191.869050523,0
+QCLN.US,D,20190719,000000,21.5576,21.7444,21.5576,21.6565,10073.849109422,0
+QCLN.US,D,20190722,000000,21.6755,21.7334,21.5866,21.6415,14680.267291935,0
+QCLN.US,D,20190723,000000,21.6855,21.8573,21.6755,21.8423,18194.400702199,0
+QCLN.US,D,20190724,000000,21.9321,22.2278,21.8923,22.2178,15680.443724087,0
+QCLN.US,D,20190725,000000,21.9911,21.9911,21.6255,21.6855,8669.1969229262,0
+QCLN.US,D,20190726,000000,21.7934,21.8133,21.7144,21.8133,10768.666370597,0
+QCLN.US,D,20190729,000000,21.8133,21.8333,21.5916,21.8074,22057.945098269,0
+QCLN.US,D,20190730,000000,21.7144,21.9611,21.6955,21.9571,20090.631095087,0
+QCLN.US,D,20190731,000000,22.1299,22.1879,21.8423,21.9221,93876.419756912,0
+QCLN.US,D,20190801,000000,22.011,22.3647,21.6465,21.6665,25738.273991752,0
+QCLN.US,D,20190802,000000,21.6755,21.6755,21.3209,21.4877,12275.438673287,0
+QCLN.US,D,20190805,000000,21.0732,21.0732,20.364,20.5708,14254.766807786,0
+QCLN.US,D,20190806,000000,20.9453,20.9453,20.6417,20.9153,17107.121817997,0
+QCLN.US,D,20190807,000000,20.8165,21.3599,20.8165,21.3599,49768.538981252,0
+QCLN.US,D,20190808,000000,21.5176,21.7864,21.5076,21.7734,17393.458614389,0
+QCLN.US,D,20190809,000000,21.5666,21.5666,21.3698,21.4627,11431.445948258,0
+QCLN.US,D,20190812,000000,21.1631,21.261,21.0042,21.0602,10527.382566643,0
+QCLN.US,D,20190813,000000,21.0632,21.6365,21.0632,21.4677,39864.890065489,0
+QCLN.US,D,20190814,000000,21.0632,21.0632,20.6467,20.6547,16225.084343798,0
+QCLN.US,D,20190815,000000,20.8065,20.8065,20.4149,20.5608,11325.321121624,0
+QCLN.US,D,20190816,000000,20.7516,21.0462,20.5608,21.0432,14797.405072277,0
+QCLN.US,D,20190819,000000,21.4087,21.4517,21.3209,21.4187,15157.829011791,0
+QCLN.US,D,20190820,000000,21.216,21.3888,21.1831,21.3339,8102.5303958011,0
+QCLN.US,D,20190821,000000,21.4377,21.4477,21.255,21.3109,13064.36662978,0
+QCLN.US,D,20190822,000000,21.252,21.3399,21.0732,21.1821,6105.1810643266,0
+QCLN.US,D,20190823,000000,21.0142,21.0552,20.4629,20.5218,7299.5859527722,0
+QCLN.US,D,20190826,000000,20.6987,20.6987,20.5058,20.6387,15321.020962183,0
+QCLN.US,D,20190827,000000,20.7176,20.8065,20.4219,20.4719,16035.861775552,0
+QCLN.US,D,20190828,000000,20.385,20.6887,20.315,20.6397,6879.0913566723,0
+QCLN.US,D,20190829,000000,20.9453,20.9843,20.8225,20.8954,9229.8563843927,0
+QCLN.US,D,20190830,000000,21.0932,21.1032,20.8364,20.9553,5614.6040355434,0
+QCLN.US,D,20190903,000000,20.7776,20.8065,20.4819,20.5718,82316.823074603,0
+QCLN.US,D,20190904,000000,20.7996,20.9323,20.7996,20.9323,6282.3895012544,0
+QCLN.US,D,20190905,000000,21.4577,21.4577,21.1941,21.301,14104.590166322,0
+QCLN.US,D,20190906,000000,21.271,21.3888,21.2021,21.291,14555.120090715,0
+QCLN.US,D,20190909,000000,21.3399,21.3579,21.1431,21.261,14801.409782716,0
+QCLN.US,D,20190910,000000,21.242,21.3499,21.0762,21.3499,5665.6640936412,0
+QCLN.US,D,20190911,000000,21.4377,21.8133,21.3399,21.7444,84340.203023931,0
+QCLN.US,D,20190912,000000,21.7734,21.7834,21.5666,21.6046,32766.540812279,0
+QCLN.US,D,20190913,000000,21.7055,21.7544,21.5866,21.7344,9686.393374444,0
+QCLN.US,D,20190916,000000,21.6365,21.8193,21.6365,21.7094,15246.933819061,0
+QCLN.US,D,20190917,000000,21.6955,21.9251,21.6955,21.9251,12835.096957144,0
+QCLN.US,D,20190918,000000,21.9711,21.9711,21.6855,21.9121,27029.793108345,0
+QCLN.US,D,20190919,000000,21.9421,22.2568,21.9421,22.1299,12605.827284509,0
+QCLN.US,D,20190920,000000,22.1619,22.1619,21.9013,21.9711,13022.31717017,0
+QCLN.US,D,20190923,000000,22.041,22.2378,21.9421,22.1579,15491.221155842,0
+QCLN.US,D,20190924,000000,22.1679,22.1679,21.3698,21.4677,20685.330595285,0
+QCLN.US,D,20190925,000000,21.4677,21.6385,21.27,21.6385,9894.6383172745,0
+QCLN.US,D,20190926,000000,21.7254,21.7254,21.4087,21.4477,21132.856986849,0
+QCLN.US,D,20190927,000000,21.4087,21.4087,20.9743,21.0612,16777.734384385,0
+QCLN.US,D,20190930,000000,21.1911,21.241,21.0392,21.221,12135.273807921,0
+QCLN.US,D,20191001,000000,21.29,21.305,20.7566,20.8524,22971.019078371,0
+QCLN.US,D,20191002,000000,20.4979,20.5108,20.311,20.4579,20291.867794649,0
+QCLN.US,D,20191003,000000,20.4379,20.5698,20.1843,20.5498,13607.00489427,0
+QCLN.US,D,20191004,000000,20.7086,20.8394,20.6257,20.8334,6879.0913566723,0
+QCLN.US,D,20191007,000000,20.9123,20.9123,20.7956,20.8145,15315.013896524,0
+QCLN.US,D,20191008,000000,20.5848,20.7036,20.5678,20.5698,13073.377228267,0
+QCLN.US,D,20191009,000000,20.6847,20.7486,20.6157,20.6697,37606.233377868,0
+QCLN.US,D,20191010,000000,20.9323,21.0122,20.7636,20.8434,11305.297569429,0
+QCLN.US,D,20191011,000000,21.0712,21.214,21.0712,21.0882,8141.5763225818,0
+QCLN.US,D,20191014,000000,21.0222,21.0712,20.9923,21.0492,6078.149268863,0
+QCLN.US,D,20191015,000000,21.1511,21.229,21.0612,21.2041,15397.110460525,0
+QCLN.US,D,20191016,000000,21.1611,21.1711,21.0122,21.0822,11171.13976972,0
+QCLN.US,D,20191017,000000,21.2011,21.296,21.1541,21.241,7429.7390420413,0
+QCLN.US,D,20191018,000000,21.2011,21.3199,21.1211,21.241,6995.2279594047,0
+QCLN.US,D,20191021,000000,21.3688,21.4577,21.3688,21.4087,14011.480648615,0
+QCLN.US,D,20191022,000000,21.4087,21.4087,21.1161,21.251,5386.3355405177,0
+QCLN.US,D,20191023,000000,21.1211,21.243,21.1211,21.1461,4107.8317328521,0
+QCLN.US,D,20191024,000000,21.6575,21.6865,21.5216,21.6675,19319.724335571,0
+QCLN.US,D,20191025,000000,21.5676,21.8054,21.3888,21.8054,19432.857405474,0
+QCLN.US,D,20191028,000000,21.9241,22.1129,21.9241,22.034,28679.733809233,0
+QCLN.US,D,20191029,000000,21.9841,22.014,21.8713,21.9043,20889.570827676,0
+QCLN.US,D,20191030,000000,21.7654,21.7654,21.4477,21.5576,13763.188601393,0
+QCLN.US,D,20191031,000000,21.6075,21.7344,21.5266,21.6825,12113.247900507,0
+QCLN.US,D,20191101,000000,21.8054,21.9211,21.7734,21.8943,13211.539738415,0
+QCLN.US,D,20191104,000000,22.1619,22.2118,22.0071,22.2019,16058.888860577,0
+QCLN.US,D,20191105,000000,22.2908,22.5085,22.2518,22.4605,16540.455290872,0
+QCLN.US,D,20191106,000000,22.4306,22.4306,22.1919,22.3257,18263.481957273,0
+QCLN.US,D,20191107,000000,22.4306,22.5454,22.2908,22.2958,11860.951142846,0
+QCLN.US,D,20191108,000000,22.3108,22.3307,22.2318,22.3307,7825.2041978971,0
+QCLN.US,D,20191111,000000,22.3307,22.4206,22.3307,22.3707,19259.653678985,0
+QCLN.US,D,20191112,000000,22.4007,22.6673,22.3707,22.4505,42862.415829116,0
+QCLN.US,D,20191113,000000,22.3507,22.3507,22.1729,22.1909,25781.324628972,0
+QCLN.US,D,20191114,000000,22.2418,22.3018,22.1299,22.2868,13576.969565978,0
+QCLN.US,D,20191115,000000,22.4705,22.5784,22.4465,22.5184,23161.242824226,0
+QCLN.US,D,20191118,000000,22.6084,22.6084,22.4017,22.4206,23323.433597008,0
+QCLN.US,D,20191119,000000,22.5884,22.5884,22.3607,22.5184,27457.295947714,0
+QCLN.US,D,20191120,000000,22.5184,22.5184,22.1809,22.2518,11438.454191526,0
+QCLN.US,D,20191121,000000,22.3707,22.3707,22.1809,22.1989,10082.859707909,0
+QCLN.US,D,20191122,000000,22.1719,22.2019,21.9043,22.101,11216.19276216,0
+QCLN.US,D,20191125,000000,22.3008,22.5144,22.2518,22.5144,10790.692278011,0
+QCLN.US,D,20191126,000000,22.5384,22.5544,22.4985,22.4985,19513.952791864,0
+QCLN.US,D,20191127,000000,22.8561,22.974,22.6973,22.974,18973.316882593,0
+QCLN.US,D,20191129,000000,22.925,22.925,22.7123,22.7362,11478.501295918,0
+QCLN.US,D,20191202,000000,22.8161,22.8161,22.5494,22.6383,76058.461835984,0
+QCLN.US,D,20191203,000000,22.4206,22.6034,22.3267,22.6034,14358.889279202,0
+QCLN.US,D,20191204,000000,22.7462,22.8671,22.7192,22.7662,14712.304975448,0
+QCLN.US,D,20191205,000000,22.8161,22.8361,22.6163,22.6663,8610.1274439502,0
+QCLN.US,D,20191206,000000,22.9061,22.984,22.9061,22.9061,14256.769163006,0
+QCLN.US,D,20191209,000000,22.9151,22.926,22.7952,22.8161,31001.46468627,0
+QCLN.US,D,20191210,000000,22.8161,22.954,22.7962,22.8461,18763.069584543,0
+QCLN.US,D,20191211,000000,23.0139,23.1417,22.981,23.1317,13449.820009538,0
+QCLN.US,D,20191212,000000,23.2017,23.4304,23.1357,23.4175,16868.841546874,0
+QCLN.US,D,20191213,000000,23.4984,23.6381,23.3106,23.4494,56508.466650168,0
+QCLN.US,D,20191216,000000,23.5282,23.9049,23.5282,23.816,23063.12741847,0
+QCLN.US,D,20191217,000000,23.8759,23.9748,23.809,23.9398,31465.009919589,0
+QCLN.US,D,20191218,000000,23.9948,24.1096,23.8759,24.1096,32544.279382913,0
+QCLN.US,D,20191219,000000,24.0547,24.2414,24.0347,24.1835,45769.835607864,0
+QCLN.US,D,20191220,000000,24.3323,24.3643,24.2834,24.3373,39538.506164708,0
+QCLN.US,D,20191223,000000,24.4612,24.5361,24.3553,24.5361,19744.223642109,0
+QCLN.US,D,20191224,000000,24.62,24.62,24.4322,24.5611,22616.602204516,0
+QCLN.US,D,20191226,000000,24.6599,24.8078,24.61,24.7678,13343.695182903,0
+QCLN.US,D,20191227,000000,24.9576,24.9576,24.6091,24.6091,17914.070971465,0
+QCLN.US,D,20191230,000000,24.7778,24.8377,24.3923,24.6599,29431.618194163,0
+QCLN.US,D,20191231,000000,24.62,24.7868,24.62,24.6999,22176.084056221,0
+QCLN.US,D,20200102,000000,24.9966,25.0925,24.7578,25.0925,37651.286370307,0
+QCLN.US,D,20200103,000000,24.9966,25.1853,24.9966,25.1454,39848.871223734,0
+QCLN.US,D,20200106,000000,25.0665,25.0955,24.8377,25.0955,33507.412243503,0
+QCLN.US,D,20200107,000000,25.1953,25.443,25.1723,25.3581,33855.8220517,0
+QCLN.US,D,20200108,000000,25.3751,25.6977,25.3252,25.6329,42105.525556136,0
+QCLN.US,D,20200109,000000,25.7616,25.7616,25.4011,25.5609,44522.368306101,0
+QCLN.US,D,20200110,000000,25.6029,25.6628,25.444,25.484,21574.376312754,0
+QCLN.US,D,20200113,000000,25.9494,26.278,25.9444,26.278,49673.427108324,0
+QCLN.US,D,20200114,000000,26.4359,26.6446,26.1792,26.4858,83498.212654122,0
+QCLN.US,D,20200115,000000,26.4758,26.5378,26.298,26.3869,126448.7321129,0
+QCLN.US,D,20200116,000000,26.3959,26.5557,26.337,26.5358,53808.29063664,0
+QCLN.US,D,20200117,000000,26.7046,26.7246,26.5358,26.7046,46472.662289916,0
+QCLN.US,D,20200121,000000,26.7924,26.9622,26.6347,26.9223,91709.871409388,0
+QCLN.US,D,20200122,000000,27.22,27.23,26.7136,26.8344,91391.496929483,0
+QCLN.US,D,20200123,000000,26.7625,27.0222,26.4958,26.9822,194530.81193191,0
+QCLN.US,D,20200124,000000,27.2,27.24,26.5457,26.6846,100588.31445275,0
+QCLN.US,D,20200127,000000,26.0294,26.0693,25.7027,25.8855,150887.47756718,0
+QCLN.US,D,20200128,000000,26.0094,26.4558,26.0094,26.4558,61160.93900273,0
+QCLN.US,D,20200129,000000,26.5557,26.6746,26.248,26.3959,41899.282968525,0
+QCLN.US,D,20200130,000000,26.5258,26.6756,26.3549,26.6746,82368.884310311,0
+QCLN.US,D,20200131,000000,26.6157,26.7146,26.0593,26.1642,60035.615369357,0
+QCLN.US,D,20200203,000000,26.2182,27.0222,26.2182,26.9872,95543.380477164,0
+QCLN.US,D,20200204,000000,27.974,28.9369,27.8263,28.5004,265420.19376869,0
+QCLN.US,D,20200205,000000,28.3906,28.3906,27.4836,27.8463,408469.45182905,0
+QCLN.US,D,20200206,000000,27.7863,28.2338,27.6175,27.955,361017.63783679,0
+QCLN.US,D,20200207,000000,27.7863,27.7933,27.3198,27.4986,179812.49989081,0
+QCLN.US,D,20200210,000000,27.7573,27.994,27.5875,27.8263,224403.94945198,0
+QCLN.US,D,20200211,000000,28.0739,28.4704,28.014,28.3806,99663.226341334,0
+QCLN.US,D,20200212,000000,28.7092,28.8431,28.5793,28.8271,137322.52213251,0
+QCLN.US,D,20200213,000000,28.5204,29.0508,28.2827,28.9768,271625.492594,0
+QCLN.US,D,20200214,000000,29.0068,29.0268,28.7791,28.8471,48817.420251978,0
+QCLN.US,D,20200218,000000,29.1756,29.3025,29.0468,29.2845,141040.89577517,0
+QCLN.US,D,20200219,000000,30.0875,30.6429,30.0236,30.5849,152072.87185713,0
+QCLN.US,D,20200220,000000,30.7138,31.0005,30.0177,30.8707,119044.0225111,0
+QCLN.US,D,20200221,000000,30.5341,30.5341,29.9548,30.2474,100437.13663368,0
+QCLN.US,D,20200224,000000,28.927,29.2046,28.4505,28.9768,214395.17688719,0
+QCLN.US,D,20200225,000000,29.4942,29.6071,27.8851,27.9351,106352.09395215,0
+QCLN.US,D,20200226,000000,27.6275,28.2607,27.5875,27.6225,75370.652818077,0
+QCLN.US,D,20200227,000000,26.8024,27.15,25.7616,26.0194,248195.93417036,0
+QCLN.US,D,20200228,000000,24.8777,26.0493,24.6529,25.9994,150127.58376137,0
+QCLN.US,D,20200302,000000,26.6367,27.1341,25.9844,27.1111,104005.33363487,0
+QCLN.US,D,20200303,000000,27.5795,27.97,26.5757,27.0412,108415.52100587,0
+QCLN.US,D,20200304,000000,27.5585,27.7074,27.0202,27.6524,285758.11573339,0
+QCLN.US,D,20200305,000000,27.0911,27.5186,26.8324,27.175,101400.26949427,0
+QCLN.US,D,20200306,000000,26.4758,26.6746,25.9045,26.4758,54162.707510496,0
+QCLN.US,D,20200309,000000,24.0846,24.8038,23.5084,23.5084,94566.231130037,0
+QCLN.US,D,20200310,000000,24.6899,24.7089,23.6481,24.7089,76218.650253545,0
+QCLN.US,D,20200311,000000,23.8659,24.2095,22.6044,23.0538,190725.33583721,0
+QCLN.US,D,20200312,000000,21.257,21.5096,20.2552,20.4339,184705.2548697,0
+QCLN.US,D,20200313,000000,21.6645,21.8103,19.7887,21.0972,154670.92775447,0
+QCLN.US,D,20200316,000000,17.1178,19.4601,16.0161,18.3594,189015.32447974,0
+QCLN.US,D,20200317,000000,18.4283,19.3012,17.4555,19.2213,128352.97192666,0
+QCLN.US,D,20200318,000000,17.792,18.4183,16.2708,16.9681,74857.04870427,0
+QCLN.US,D,20200319,000000,16.7393,18.3494,16.4167,17.9838,317262.17157976,0
+QCLN.US,D,20200320,000000,18.4783,19.0526,17.5054,17.5254,70494.917858538,0
+QCLN.US,D,20200323,000000,17.5744,17.7131,16.5035,17.1178,143266.51360168,0
+QCLN.US,D,20200324,000000,18.4483,19.6179,18.4483,19.6179,106426.18109528,0
+QCLN.US,D,20200325,000000,20.2841,21.227,19.3022,20.6407,164953.02180672,0
+QCLN.US,D,20200326,000000,20.7396,21.284,20.5518,21.0582,348112.45844696,0
+QCLN.US,D,20200327,000000,20.4229,20.4229,19.7597,19.8746,110489.9610133,0
+QCLN.US,D,20200330,000000,19.7158,19.9405,19.4471,19.8346,175867.86010834,0
+QCLN.US,D,20200331,000000,19.9945,20.4629,19.7507,19.9445,62725.779606788,0
+QCLN.US,D,20200401,000000,19.1485,19.3582,18.4733,18.5911,115590.96093504,0
+QCLN.US,D,20200402,000000,18.4932,19.3082,18.2605,18.5332,106601.38717698,0
+QCLN.US,D,20200403,000000,18.8698,18.9797,18.1047,18.4133,55519.303171723,0
+QCLN.US,D,20200406,000000,19.3482,20.1433,19.2982,20.0644,98721.118210549,0
+QCLN.US,D,20200407,000000,20.9893,21.295,20.4049,20.4929,138191.54429779,0
+QCLN.US,D,20200408,000000,20.9193,21.3329,20.6017,21.278,51030.022769552,0
+QCLN.US,D,20200409,000000,21.8643,22.2528,21.5286,21.8253,123365.10507484,0
+QCLN.US,D,20200413,000000,21.7954,22.044,21.303,22.044,108220.29137197,0
+QCLN.US,D,20200414,000000,22.8591,23.3435,22.6413,22.959,46176.313717428,0
+QCLN.US,D,20200415,000000,22.5414,22.5414,21.9361,22.1939,49174.840658663,0
+QCLN.US,D,20200416,000000,22.3227,22.4027,21.9541,22.2039,30464.833487438,0
+QCLN.US,D,20200417,000000,23.1068,23.1767,22.7003,22.969,53431.84785537,0
+QCLN.US,D,20200420,000000,22.5214,22.949,22.2138,22.5714,46373.54570655,0
+QCLN.US,D,20200421,000000,22.054,22.2238,21.3279,21.4667,44299.105699124,0
+QCLN.US,D,20200422,000000,21.9141,22.4426,21.9043,22.3227,22847.87423237,0
+QCLN.US,D,20200423,000000,22.5115,22.9111,22.4316,22.5115,45875.960434499,0
+QCLN.US,D,20200424,000000,22.6513,22.7892,22.2618,22.6613,17441.515139658,0
+QCLN.US,D,20200427,000000,22.9989,23.754,22.9989,23.754,49337.031431445,0
+QCLN.US,D,20200428,000000,24.2125,24.2924,23.6152,23.9728,40574.724990811,0
+QCLN.US,D,20200429,000000,24.6499,25.516,24.61,25.4031,95504.334550384,0
+QCLN.US,D,20200430,000000,25.456,25.456,24.3114,24.3513,59892.446971162,0
+QCLN.US,D,20200501,000000,23.764,23.764,22.7392,23.1267,69048.216212432,0
+QCLN.US,D,20200504,000000,22.8092,23.4464,22.7292,23.4464,78727.601343607,0
+QCLN.US,D,20200505,000000,23.9428,24.1525,23.4664,23.5552,196470.09296202,0
+QCLN.US,D,20200506,000000,23.804,24.3313,23.804,24.1525,89405.160551716,0
+QCLN.US,D,20200507,000000,24.3913,24.616,24.1525,24.4982,52713.002331561,0
+QCLN.US,D,20200508,000000,24.9376,25.501,24.7778,25.496,57905.109415785,0
+QCLN.US,D,20200511,000000,25.2263,25.5849,25.0775,25.4261,84866.822446666,0
+QCLN.US,D,20200512,000000,25.6149,25.7736,24.7578,24.7878,40951.167772081,0
+QCLN.US,D,20200513,000000,24.6799,24.7578,23.6251,23.9528,58987.382411937,0
+QCLN.US,D,20200514,000000,23.4664,24.0427,22.979,24.0178,69832.138280876,0
+QCLN.US,D,20200515,000000,23.814,24.1126,23.77,24.0327,34918.071495657,0
+QCLN.US,D,20200518,000000,24.8677,25.8086,24.8677,25.7936,58987.382411937,0
+QCLN.US,D,20200519,000000,25.7936,26.262,25.6049,25.7616,58832.199882424,0
+QCLN.US,D,20200520,000000,26.292,26.5597,26.0274,26.2321,49908.703846619,0
+QCLN.US,D,20200521,000000,26.1223,26.1922,25.516,25.8835,48031.495828316,0
+QCLN.US,D,20200522,000000,25.8236,25.8236,25.496,25.6848,34350.403790922,0
+QCLN.US,D,20200526,000000,26.5098,26.9273,26.4598,26.6846,66481.196821003,0
+QCLN.US,D,20200527,000000,27.0272,27.1071,26.0883,27.1071,257883.3287224,0
+QCLN.US,D,20200528,000000,27.1171,27.175,26.3709,26.4399,75537.849478908,0
+QCLN.US,D,20200529,000000,26.3809,26.8394,26.3419,26.7585,119294.31691354,0
+QCLN.US,D,20200601,000000,26.8773,27.5745,26.8374,27.5256,93753.274910911,0
+QCLN.US,D,20200602,000000,27.7144,27.7833,27.2859,27.5745,212283.6933082,0
+QCLN.US,D,20200603,000000,27.8033,28.5494,27.7543,28.3985,82692.264678264,0
+QCLN.US,D,20200604,000000,28.4495,28.7392,28.2518,28.4694,71796.448751228,0
+QCLN.US,D,20200605,000000,29.1666,29.5701,29.1666,29.3754,104599.03195746,0
+QCLN.US,D,20200608,000000,29.8918,30.1305,29.5452,30.1305,115017.28616464,0
+QCLN.US,D,20200609,000000,29.693,30.0406,29.3635,29.8019,157126.81643121,0
+QCLN.US,D,20200610,000000,30.0107,30.0107,29.4404,29.7709,63694.919533037,0
+QCLN.US,D,20200611,000000,28.2917,28.6892,27.5845,27.6145,120508.74535418,0
+QCLN.US,D,20200612,000000,28.5793,28.8071,27.6145,28.2917,238345.34766791,0
+QCLN.US,D,20200615,000000,27.3857,29.0867,27.3757,28.9429,72429.193000597,0
+QCLN.US,D,20200616,000000,29.9418,30.0206,29.1666,29.4842,214132.86835343,0
+QCLN.US,D,20200617,000000,29.6231,29.6531,28.897,28.9968,36645.102872497,0
+QCLN.US,D,20200618,000000,28.897,29.4554,28.6992,29.1956,49756.524849934,0
+QCLN.US,D,20200619,000000,29.4554,29.8219,29.2056,29.2056,100585.31091992,0
+QCLN.US,D,20200622,000000,29.3555,29.3555,28.9459,29.1167,23841.042421254,0
+QCLN.US,D,20200623,000000,29.5252,29.693,29.3005,29.3854,60786.498576679,0
+QCLN.US,D,20200624,000000,29.1267,29.2156,28.2118,28.5793,124488.42635298,0
+QCLN.US,D,20200625,000000,28.3896,28.7592,27.9411,28.7012,77972.713425847,0
+QCLN.US,D,20200626,000000,28.7592,28.7592,27.9211,27.961,53666.123416054,0
+QCLN.US,D,20200629,000000,28.1209,28.9878,27.981,28.908,43372.015232484,0
+QCLN.US,D,20200630,000000,28.9878,29.6561,28.9878,29.6261,125238.30838269,0
+QCLN.US,D,20200701,000000,29.736,29.9548,29.6361,29.6361,213956.66109411,0
+QCLN.US,D,20200702,000000,30.5431,30.8217,30.2843,30.6828,119280.300427,0
+QCLN.US,D,20200706,000000,31.7806,32.3978,31.6407,32.3679,143607.91516661,0
+QCLN.US,D,20200707,000000,32.4078,32.8263,31.9943,32.6076,131191.31045034,0
+QCLN.US,D,20200708,000000,32.7574,33.5915,32.7374,33.2658,178110.49795421,0
+QCLN.US,D,20200709,000000,33.7853,33.8341,32.6726,33.7053,116393.90537806,0
+QCLN.US,D,20200710,000000,33.7153,34.1738,33.3557,34.1438,75053.279515782,0
+QCLN.US,D,20200713,000000,34.9308,35.7299,33.4506,33.5055,180031.75778735,0
+QCLN.US,D,20200714,000000,33.4156,34.7221,32.8173,34.6622,147202.14278564,0
+QCLN.US,D,20200715,000000,35.3005,35.68,34.8021,35.5901,116313.81116928,0
+QCLN.US,D,20200716,000000,35.0107,35.3204,34.846,35.0008,248786.62896011,0
+QCLN.US,D,20200717,000000,35.1206,35.2695,34.7031,35.2695,53714.179941322,0
+QCLN.US,D,20200720,000000,35.3404,36.3063,35.3204,36.2713,97881.130195958,0
+QCLN.US,D,20200721,000000,36.6958,36.7857,35.8528,35.9387,71287.850525469,0
+QCLN.US,D,20200722,000000,35.9587,36.2263,35.71,36.0036,56513.472538216,0
+QCLN.US,D,20200723,000000,36.1674,36.5459,35.2505,35.67,211198.41677922,0
+QCLN.US,D,20200724,000000,35.0207,35.2305,34.2227,34.9608,118834.77639066,0
+QCLN.US,D,20200727,000000,35.1406,35.7999,34.871,35.7399,133050.49727166,0
+QCLN.US,D,20200728,000000,35.5901,35.63,34.846,34.881,62848.924452788,0
+QCLN.US,D,20200729,000000,35.1406,35.5101,35.1007,35.4203,174742.53647497,0
+QCLN.US,D,20200730,000000,35.1406,35.1806,34.7521,35.0307,112111.86874111,0
+QCLN.US,D,20200731,000000,35.2705,35.2705,34.3625,34.7921,64270.596658649,0
+QCLN.US,D,20200803,000000,35.0807,36.1184,35.0807,36.1085,161349.78358919,0
+QCLN.US,D,20200804,000000,36.4861,37.1742,36.4861,37.1742,247624.26175518,0
+QCLN.US,D,20200805,000000,37.334,38.144,36.9745,38.1022,126228.47303875,0
+QCLN.US,D,20200806,000000,38.201,38.2359,37.4789,37.6276,138413.80572716,0
+QCLN.US,D,20200807,000000,37.7535,38.5606,37.5238,37.9723,126488.77921729,0
+QCLN.US,D,20200810,000000,38.2509,38.7403,38.0482,38.4707,219260.90007063,0
+QCLN.US,D,20200811,000000,38.8502,38.9591,37.404,37.4939,151961.74114245,0
+QCLN.US,D,20200812,000000,38.0522,38.9741,37.8924,38.7803,164022.92780725,0
+QCLN.US,D,20200813,000000,39.0291,39.7333,38.8203,39.3187,159906.08547591,0
+QCLN.US,D,20200814,000000,39.4485,39.4485,38.7803,38.9391,108312.39971207,0
+QCLN.US,D,20200817,000000,39.3586,40.0468,39.3586,40.0069,182126.22134697,0
+QCLN.US,D,20200818,000000,40.4154,40.5802,39.7043,40.0568,202818.56018551,0
+QCLN.US,D,20200819,000000,40.0668,40.5552,39.907,40.2057,159417.51080235,0
+QCLN.US,D,20200820,000000,39.878,40.0069,39.5484,39.848,138062.39238613,0
+QCLN.US,D,20200821,000000,39.887,40.3854,39.887,39.9869,153206.20491138,0
+QCLN.US,D,20200824,000000,40.755,40.8848,39.9869,40.6452,192678.63335385,0
+QCLN.US,D,20200825,000000,40.7251,41.4831,40.5353,41.4831,251861.24539969,0
+QCLN.US,D,20200826,000000,41.8827,42.5299,41.7728,42.3002,332220.76624721,0
+QCLN.US,D,20200827,000000,42.4999,42.7297,41.8348,42.2003,395607.32307644,0
+QCLN.US,D,20200828,000000,42.4301,42.9275,42.2103,42.5798,199854.07328301,0
+QCLN.US,D,20200831,000000,42.5299,43.3869,42.4301,43.1871,331898.38705687,0
+QCLN.US,D,20200901,000000,43.3869,43.7764,42.8136,43.7764,266945.98844597,0
+QCLN.US,D,20200902,000000,44.0292,44.164,41.8827,43.307,388889.42131494,0
+QCLN.US,D,20200903,000000,42.2902,42.3202,39.9549,40.1757,373627.46983173,0
+QCLN.US,D,20200904,000000,40.2257,40.9537,37.3141,40.0858,382618.04476739,0
+QCLN.US,D,20200908,000000,38.151,39.3686,37.5538,38.0422,294768.71422125,0
+QCLN.US,D,20200909,000000,39.079,39.858,38.9891,39.6883,437612.7308716,0
+QCLN.US,D,20200910,000000,40.1757,40.4354,38.8582,39.1889,206710.13755466,0
+QCLN.US,D,20200911,000000,39.6483,39.6483,38.6106,39.134,122297.84974283,0
+QCLN.US,D,20200914,000000,39.7482,41.0037,39.4705,40.9667,219535.22273571,0
+QCLN.US,D,20200915,000000,41.633,42.5099,41.585,42.0225,238429.44658713,0
+QCLN.US,D,20200916,000000,42.1903,42.7936,41.9416,42.1803,257033.32893172,0
+QCLN.US,D,20200917,000000,40.6452,41.4282,40.4553,41.0437,284402.52124978,0
+QCLN.US,D,20200918,000000,41.6829,42.0505,40.7201,41.3034,100054.68678675,0
+QCLN.US,D,20200921,000000,40.5752,40.82,39.4885,40.785,126805.15134197,0
+QCLN.US,D,20200922,000000,40.765,40.9338,40.0758,40.9138,74222.302099681,0
+QCLN.US,D,20200923,000000,40.6052,40.811,38.9991,39.092,166689.06378205,0
+QCLN.US,D,20200924,000000,38.4407,39.7183,37.7425,39.119,196331.93045187,0
+QCLN.US,D,20200925,000000,39.3886,40.4863,39.2089,40.4284,132261.56931518,0
+QCLN.US,D,20200928,000000,41.5241,42.3522,41.4991,42.3222,304431.07933306,0
+QCLN.US,D,20200929,000000,42.3721,43.5188,42.3022,43.3889,266624.61043324,0
+QCLN.US,D,20200930,000000,43.6486,44.7253,43.6486,44.2469,366696.31723935,0
+QCLN.US,D,20201001,000000,45.065,45.5244,44.6963,45.5044,402910.91373965,0
+QCLN.US,D,20201002,000000,43.8684,45.7541,43.6586,45.0949,250715.89821412,0
+QCLN.US,D,20201005,000000,45.8939,47.2904,45.814,47.2904,270473.13716516,0
+QCLN.US,D,20201006,000000,47.55,48.1383,46.4972,46.9907,375579.76617077,0
+QCLN.US,D,20201007,000000,48.0984,49.4298,47.7828,49.3259,562163.23023639,0
+QCLN.US,D,20201008,000000,50.2628,50.2628,48.4829,48.8075,385670.63529956,0
+QCLN.US,D,20201009,000000,49.236,50.1379,49.0832,49.9142,275992.62932778,0
+QCLN.US,D,20201012,000000,50.7222,50.7822,48.9573,49.306,435529.28026569,0
+QCLN.US,D,20201013,000000,49.1261,49.6345,48.7976,49.286,556252.27762836,0
+QCLN.US,D,20201014,000000,50.043,50.7622,49.8343,50.5026,345318.17173812,0
+QCLN.US,D,20201015,000000,49.6665,50.5325,49.1861,50.3827,373092.84098812,0
+QCLN.US,D,20201016,000000,51.2906,51.2906,50.2129,50.2129,282959.82431411,0
+QCLN.US,D,20201019,000000,50.4326,51.2776,50.1499,50.2528,602328.47358481,0
+QCLN.US,D,20201020,000000,50.6124,51.1507,50.1929,50.6723,293650.39883114,0
+QCLN.US,D,20201021,000000,50.8821,50.942,48.5278,48.5398,353115.34296294,0
+QCLN.US,D,20201022,000000,48.9274,48.9963,47.59,48.9374,269819.36818598,0
+QCLN.US,D,20201023,000000,49.5047,49.6645,48.3181,49.0262,192043.88674926,0
+QCLN.US,D,20201026,000000,48.2882,48.7776,46.8618,47.8397,348441.84588057,0
+QCLN.US,D,20201027,000000,48.0784,48.4279,47.3902,47.6899,459556.54172236,0
+QCLN.US,D,20201028,000000,46.9417,47.7298,46.9017,47.1705,333359.10518951,0
+QCLN.US,D,20201029,000000,47.59,48.6877,47.3203,48.4379,487162.01195631,0
+QCLN.US,D,20201030,000000,48.1383,48.1883,46.2725,47.2704,283976.01958801,0
+QCLN.US,D,20201102,000000,48.4679,49.306,48.1683,49.0562,689509.01748764,0
+QCLN.US,D,20201103,000000,48.8915,49.7944,48.5678,49.6645,449713.96464079,0
+QCLN.US,D,20201104,000000,49.4748,49.8643,47.7997,49.1961,498764.65927584,0
+QCLN.US,D,20201105,000000,50.8721,53.506,50.6983,53.506,867699.60965063,0
+QCLN.US,D,20201106,000000,53.7358,54.6936,53.0166,53.8955,708206.00934993,0
+QCLN.US,D,20201109,000000,57.2466,59.6118,54.3041,54.3939,1608484.9395998,0
+QCLN.US,D,20201110,000000,54.6936,54.8235,51.5803,52.9476,633971.69311893,0
+QCLN.US,D,20201111,000000,53.486,55.0921,53.3761,55.0921,1002376.0193605,0
+QCLN.US,D,20201112,000000,55.5016,56.03,54.8734,55.2719,757810.35520318,0
+QCLN.US,D,20201113,000000,56.3886,57.1167,53.9255,55.0032,641332.3509059,0
+QCLN.US,D,20201116,000000,55.0721,56.4685,54.6257,56.4685,794093.03178094,0
+QCLN.US,D,20201117,000000,56.8481,57.705,55.6714,57.0867,842852.38373155,0
+QCLN.US,D,20201118,000000,57.3665,57.7759,56.1688,56.6283,743418.42706286,0
+QCLN.US,D,20201119,000000,56.9979,58.3243,56.6682,58.2244,704320.43904645,0
+QCLN.US,D,20201120,000000,58.604,59.5019,58.3643,59.1024,690644.3528971,0
+QCLN.US,D,20201123,000000,60.5597,62.6242,60.3599,62.6142,1263906.6381153,0
+QCLN.US,D,20201124,000000,64.3502,64.3602,61.5975,63.3424,1872221.1526289,0
+QCLN.US,D,20201125,000000,62.1458,64.1954,61.8772,64.0017,794382.37211016,0
+QCLN.US,D,20201127,000000,64.58,65.8364,64.58,64.8896,561748.74270594,0
+QCLN.US,D,20201130,000000,65.9973,65.9973,61.5675,63.2425,1071058.8057454,0
+QCLN.US,D,20201201,000000,64.2403,64.2403,61.2879,61.6374,839973.99810349,0
+QCLN.US,D,20201202,000000,59.1873,61.3578,58.1954,61.2279,717384.80567623,0
+QCLN.US,D,20201203,000000,62.0969,62.1758,60.4957,60.6196,653344.47986782,0
+QCLN.US,D,20201204,000000,60.9692,61.2219,60.4798,61.188,450605.01271348,0
+QCLN.US,D,20201207,000000,61.2978,62.1558,61.108,61.8172,585952.21142194,0
+QCLN.US,D,20201208,000000,61.9071,64.2903,61.9071,64.0516,723086.51216382,0
+QCLN.US,D,20201209,000000,64.6299,64.6299,60.4538,61.188,794751.80664817,0
+QCLN.US,D,20201210,000000,60.6296,62.1898,60.1702,61.9171,517626.84544375,0
+QCLN.US,D,20201211,000000,60.8593,62.5443,60.6196,61.4476,349444.02466794,0
+QCLN.US,D,20201214,000000,62.0569,62.1958,61.108,61.5275,404403.66955581,0
+QCLN.US,D,20201215,000000,62.6342,65.0195,62.5643,64.9196,644609.20522265,0
+QCLN.US,D,20201216,000000,65.4579,65.4579,63.1526,64.6498,536067.53583795,0
+QCLN.US,D,20201217,000000,65.5179,65.8574,64.6,65.8075,506503.7621993,0
+QCLN.US,D,20201218,000000,66.0872,68.0778,65.9973,66.8353,734204.58952022,0
+QCLN.US,D,20201221,000000,65.9473,67.943,65.5049,67.943,671513.85112978,0
+QCLN.US,D,20201222,000000,69.2784,70.9854,68.7241,70.2363,969493.34194553,0
+QCLN.US,D,20201223,000000,71.8334,71.8334,69.8378,70.6857,746348.87392663,0
+QCLN.US,D,20201224,000000,70.8456,71.1652,69.6719,70.3562,306335.31914682,0
+QCLN.US,D,20201228,000000,72.3038,72.4527,69.0986,69.0986,618553.5579286,0
+QCLN.US,D,20201229,000000,69.567,69.567,66.5926,67.6803,651763.62042201,0
+QCLN.US,D,20201230,000000,68.6691,70.0764,68.2596,69.8667,493388.33551142,0
+QCLN.US,D,20201231,000000,70.496,70.6957,69.607,70.1364,351863.87095074,0
+QCLN.US,D,20210104,000000,71.7345,72.6535,69.615,70.6757,1187166.3743271,0
+QCLN.US,D,20210105,000000,70.2962,72.4437,70.1264,72.3438,1187762.0750049,0
+QCLN.US,D,20210106,000000,75.4701,78.7952,74.5112,76.8475,1876004.6028161,0
+QCLN.US,D,20210107,000000,81.1025,82.5997,80.1127,82.0114,2312446.957062,0
+QCLN.US,D,20210108,000000,85.2466,85.2466,81.7418,83.4488,1998815.0554952,0
+QCLN.US,D,20210111,000000,81.8916,83.7584,80.5931,82.7296,1369230.5226622,0
+QCLN.US,D,20210112,000000,84.5045,85.6861,83.8882,85.5363,1121598.2514862,0
+QCLN.US,D,20210113,000000,86.9945,87.0445,84.0081,85.4863,1519456.2218293,0
+QCLN.US,D,20210114,000000,85.3964,86.4352,84.897,85.3864,1059157.8074981,0
+QCLN.US,D,20210115,000000,84.5974,84.6672,80.3234,80.6331,1724913.8861942,0
+QCLN.US,D,20210119,000000,83.3788,84.7172,82.3481,84.5375,1326816.6344023,0
+QCLN.US,D,20210120,000000,85.7061,85.7061,82.5797,83.5387,1264777.6626358,0
+QCLN.US,D,20210121,000000,84.068,85.8159,82.5897,85.6662,1141485.6435265,0
+QCLN.US,D,20210122,000000,84.3387,86.625,84.1569,86.595,757895.45530002,0
+QCLN.US,D,20210125,000000,87.6438,89.3808,83.5517,85.2166,1316133.0681285,0
+QCLN.US,D,20210126,000000,86.2655,86.8846,84.917,85.6462,1047380.9552745,0
+QCLN.US,D,20210127,000000,82.5398,84.4396,80.2635,81.6718,1496085.7328847,0
+QCLN.US,D,20210128,000000,82.1413,82.9114,80.2336,82.5298,969110.8920986,0
+QCLN.US,D,20210129,000000,81.8916,83.4667,78.9051,79.7641,972907.35759482,0
+QCLN.US,D,20210201,000000,81.7617,82.5198,79.4444,82.4,1080851.3239465,0
+QCLN.US,D,20210202,000000,83.6884,84.068,81.9116,83.189,1118010.0309328,0
+QCLN.US,D,20210203,000000,84.073,84.4376,82.44,83.9981,648132.3492314,0
+QCLN.US,D,20210204,000000,84.3876,84.4176,83.1391,84.0381,634150.90391108,0
+QCLN.US,D,20210205,000000,84.6374,84.927,83.3988,84.4675,784768.06352362,0
+QCLN.US,D,20210208,000000,85.3864,87.0745,85.2366,86.8846,920138.28931711,0
+QCLN.US,D,20210209,000000,86.8846,88.4328,86.5401,88.0533,994356.58670635,0
+QCLN.US,D,20210210,000000,89.0511,89.8802,85.3185,86.1356,1006811.2361718,0
+QCLN.US,D,20210211,000000,86.8647,87.3092,85.2666,86.655,681295.35637715,0
+QCLN.US,D,20210212,000000,86.4052,87.1044,84.7472,86.9046,662861.67422622,0
+QCLN.US,D,20210216,000000,88.0133,88.1332,84.0001,84.4576,1003243.0391706,0
+QCLN.US,D,20210217,000000,83.4887,83.5037,80.3433,82.3301,1118134.1769564,0
+QCLN.US,D,20210218,000000,79.8439,80.1716,77.267,77.9862,1172519.1458963,0
+QCLN.US,D,20210219,000000,79.6592,81.9824,79.6043,80.693,610951.61633769,0
+QCLN.US,D,20210222,000000,79.2646,79.4644,74.9107,75.1805,1700463.1266086,0
+QCLN.US,D,20210223,000000,71.0803,74.1577,67.1609,73.8221,1672173.8520672,0
+QCLN.US,D,20210224,000000,74.5112,76.8675,72.4537,76.7876,796789.20308404,0
+QCLN.US,D,20210225,000000,75.7988,76.3681,70.6757,71.1951,1121280.8781839,0
+QCLN.US,D,20210226,000000,71.5248,73.872,70.0266,73.013,802618.05912807,0
+QCLN.US,D,20210301,000000,75.3763,76.7976,74.5012,76.7976,803878.54173876,0
+QCLN.US,D,20210302,000000,76.5279,76.5279,73.1629,73.2628,863717.9262966,0
+QCLN.US,D,20210303,000000,73.6723,73.9589,69.2475,69.2874,918883.81377208,0
+QCLN.US,D,20210304,000000,68.4095,69.8867,63.2855,65.373,1415343.7621903,0
+QCLN.US,D,20210305,000000,66.3928,66.7115,58.7418,64.534,1555103.1506249,0
+QCLN.US,D,20210308,000000,64.2693,65.9024,61.7483,61.968,1232941.215823,0
+QCLN.US,D,20210309,000000,65.1862,68.4793,64.6638,67.93,979895.57731095,0
+QCLN.US,D,20210310,000000,70.7457,71.6147,67.4216,68.2796,1044841.9688562,0
+QCLN.US,D,20210311,000000,71.0454,73.073,70.1364,73.033,921509.90264248,0
+QCLN.US,D,20210312,000000,70.8456,72.7633,69.9367,72.5236,642401.60859313,0
+QCLN.US,D,20210315,000000,72.4087,73.3476,71.6597,73.0829,624677.76136752,0
+QCLN.US,D,20210316,000000,72.5516,72.993,70.1763,70.8456,847203.50162358,0
+QCLN.US,D,20210317,000000,68.5692,71.315,67.91,70.7457,697860.84110826,0
+QCLN.US,D,20210318,000000,69.3174,69.7569,66.24,66.4218,590680.77327284,0
+QCLN.US,D,20210319,000000,66.4318,68.2796,65.5378,67.7602,1001140.5661901,0
+QCLN.US,D,20210322,000000,69.1276,69.9966,67.9599,69.0387,407766.625147,0
+QCLN.US,D,20210323,000000,68.829,69.3074,66.0522,66.5117,465835.92769078,0
+QCLN.US,D,20210324,000000,66.9611,67.2508,63.5751,63.615,489284.50848901,0
+QCLN.US,D,20210325,000000,61.4486,64.7437,61.129,64.584,498405.23651394,0
+QCLN.US,D,20210326,000000,64.8536,65.9413,63.3354,65.7725,342538.90269342,0
+QCLN.US,D,20210329,000000,65.3031,65.4629,62.1878,62.7561,428810.37732658,0
+QCLN.US,D,20210330,000000,62.6362,65.8225,62.2057,65.7725,611636.42182276,0
+QCLN.US,D,20210331,000000,67.5704,69.0087,67.079,68.5093,572146.97336094,0
+QCLN.US,D,20210401,000000,70.5958,71.0853,68.829,69.0886,751977.49444872,0
+QCLN.US,D,20210405,000000,70.8705,70.8755,67.7203,67.93,713427.15058483,0
+QCLN.US,D,20210406,000000,68.1098,69.615,68.0798,68.849,657928.87214292,0
+QCLN.US,D,20210407,000000,68.6611,68.809,65.7325,66.1022,609783.2420671,0
+QCLN.US,D,20210408,000000,66.6116,67.5405,66.3019,67.051,387764.09768157,0
+QCLN.US,D,20210409,000000,66.1821,66.5317,65.7027,66.4817,417979.63794417,0
+QCLN.US,D,20210412,000000,66.1921,66.1921,64.8037,65.5928,412337.00093556,0
+QCLN.US,D,20210413,000000,65.4929,66.4018,64.9635,66.3518,468428.97770006,0
+QCLN.US,D,20210414,000000,66.8113,67.5305,65.4309,65.7325,404317.56828136,0
+QCLN.US,D,20210415,000000,66.4357,66.4357,63.1356,64.2943,903354.54786707,0
+QCLN.US,D,20210416,000000,64.4841,65.5828,64.1244,65.3131,567652.68707072,0
+QCLN.US,D,20210419,000000,65.1333,65.6527,62.816,63.615,548832.55036242,0
+QCLN.US,D,20210420,000000,63.5851,64.3732,61.7683,62.7561,374450.43782695,0
+QCLN.US,D,20210421,000000,62.1478,65.3131,61.5975,65.3131,367389.13214531,0
+QCLN.US,D,20210422,000000,66.4218,67.5305,65.3231,65.9823,474950.64865005,0
+QCLN.US,D,20210423,000000,66.6415,68.3196,66.2121,68.1398,419542.47619301,0
+QCLN.US,D,20210426,000000,68.769,70.0565,68.0099,69.9067,419227.10524593,0
+QCLN.US,D,20210427,000000,69.8368,69.9167,68.7341,68.9089,563848.21215362,0
+QCLN.US,D,20210428,000000,67.7702,67.9799,66.9411,67.5305,325962.40500859,0
+QCLN.US,D,20210429,000000,67.92,68.0678,64.9735,65.8924,320668.17780817,0
+QCLN.US,D,20210430,000000,64.6338,65.9323,64.4142,64.7637,363890.01639919,0
+QCLN.US,D,20210503,000000,65.0534,65.0534,63.0757,63.2555,535545.92230327,0
+QCLN.US,D,20210504,000000,61.8782,62.1178,59.5469,60.5697,862633.65094523,0
+QCLN.US,D,20210505,000000,61.109,61.3288,59.6708,60.0703,936092.05452866,0
+QCLN.US,D,20210506,000000,59.7207,59.8605,57.7729,58.9716,1593126.8750661,0
+QCLN.US,D,20210507,000000,59.3411,61.0191,59.2612,59.9704,618630.64860456,0
+QCLN.US,D,20210510,000000,59.7007,59.9204,56.8241,56.864,757558.05844552,0
+QCLN.US,D,20210511,000000,53.9285,57.9428,53.8485,57.4234,882227.69794588,0
+QCLN.US,D,20210512,000000,56.3547,56.9739,54.6776,54.8375,674447.30152638,0
+QCLN.US,D,20210513,000000,55.5845,56.4246,53.3891,54.3979,883197.83904973,0
+QCLN.US,D,20210514,000000,55.6315,57.1836,55.2759,56.864,382553.96940037,0
+QCLN.US,D,20210517,000000,56.3646,56.5344,55.1471,56.3746,340156.09998218,0
+QCLN.US,D,20210518,000000,56.4046,58.0227,55.9552,57.1836,459970.02807519,0
+QCLN.US,D,20210519,000000,55.7164,57.9428,55.4368,57.8828,688123.38767572,0
+QCLN.US,D,20210520,000000,58.662,59.8305,58.662,59.5409,340249.20949989,0
+QCLN.US,D,20210521,000000,60.3199,60.4398,59.3211,59.9504,348719.17207848,0
+QCLN.US,D,20210524,000000,60.3898,60.6796,59.411,60.2801,527979.02192869,0
+QCLN.US,D,20210525,000000,60.6396,60.9082,59.6408,59.9104,337339.78736592,0
+QCLN.US,D,20210526,000000,60.1032,61.8782,60.0303,61.6884,403614.74159931,0
+QCLN.US,D,20210527,000000,61.938,62.6062,61.3088,62.5963,395603.318366,0
+QCLN.US,D,20210528,000000,62.9159,63.4953,62.2977,62.4075,200511.84697263,0
+QCLN.US,D,20210601,000000,63.2555,63.9148,62.2877,63.0157,453713.66919178,0
+QCLN.US,D,20210602,000000,63.1756,63.2555,62.2677,62.836,308464.82392278,0
+QCLN.US,D,20210603,000000,62.0679,63.0157,61.2988,61.4786,262503.76339146,0
+QCLN.US,D,20210604,000000,62.0579,63.0757,61.7683,62.5073,282511.29674494,0
+QCLN.US,D,20210607,000000,62.5863,63.4353,61.6984,63.3254,322352.15854779,0
+QCLN.US,D,20210608,000000,63.8648,64.3742,62.8061,64.1145,291899.33919167,0
+QCLN.US,D,20210609,000000,64.3442,64.9335,63.3654,63.4553,208769.55989794,0
+QCLN.US,D,20210610,000000,63.4353,64.0027,63.0069,63.675,291518.89169996,0
+QCLN.US,D,20210611,000000,63.9148,64.7038,63.8148,64.7038,255992.10421756,0
+QCLN.US,D,20210614,000000,64.9136,65.5129,64.604,64.8836,258162.65727553,0
+QCLN.US,D,20210615,000000,64.6338,64.8137,62.886,63.0059,230605.24356684,0
+QCLN.US,D,20210616,000000,62.876,63.9847,62.7661,63.695,234588.92927608,0
+QCLN.US,D,20210617,000000,63.5053,65.0894,63.3654,65.0135,280998.51737659,0
+QCLN.US,D,20210618,000000,64.564,65.0934,63.5083,64.0846,263447.87387746,0
+QCLN.US,D,20210621,000000,64.0746,64.3942,62.896,63.9747,412315.97620576,0
+QCLN.US,D,20210622,000000,63.7749,64.4741,63.3754,64.4541,382675.11189115,0
+QCLN.US,D,20210623,000000,64.9136,66.1321,64.6338,65.8125,445764.31897028,0
+QCLN.US,D,20210624,000000,66.6815,66.8013,65.7226,66.0622,437286.34697081,0
+QCLN.US,D,20210625,000000,66.7714,67.4605,66.2071,66.4517,202479.16097581,0
+QCLN.US,D,20210628,000000,66.9212,69.618,66.9212,69.558,494988.21733182,0
+QCLN.US,D,20210629,000000,69.558,70.4571,68.949,69.3983,718929.62272809,0
+QCLN.US,D,20210630,000000,69.0786,69.3876,68.4893,69.1286,237174.97104209,0
+QCLN.US,D,20210701,000000,69.648,69.8178,67.93,68.5293,309367.8861268,0
+QCLN.US,D,20210702,000000,68.9089,69.1685,67.8202,68.3795,347544.79074223,0
+QCLN.US,D,20210706,000000,68.2097,68.6991,67.3536,68.1597,337120.52946938,0
+QCLN.US,D,20210707,000000,68.5592,69.0487,65.8225,66.1222,486173.84965548,0
+QCLN.US,D,20210708,000000,63.5951,65.6827,63.0857,65.2232,394850.43280346,0
+QCLN.US,D,20210709,000000,65.9523,66.2221,65.0838,66.1122,203968.91325913,0
+QCLN.US,D,20210712,000000,66.5516,67.3308,66.1022,67.3108,261257.2972673,0
+QCLN.US,D,20210713,000000,67.1509,67.1609,66.0023,66.0922,395120.75075809,0
+QCLN.US,D,20210714,000000,66.3418,66.4018,63.5152,63.5551,220211.0176223,0
+QCLN.US,D,20210715,000000,63.3654,64.5041,62.1168,62.9359,343839.43240849,0
+QCLN.US,D,20210716,000000,63.4453,63.635,61.6636,61.8172,209711.66802873,0
+QCLN.US,D,20210719,000000,60.0293,61.7673,59.5099,61.6474,646240.12354895,0
+QCLN.US,D,20210720,000000,62.0069,64.0346,61.3778,63.675,185257.90491029,0
+QCLN.US,D,20210721,000000,64.0546,66.325,64.0446,66.1721,304140.73782622,0
+QCLN.US,D,20210722,000000,66.4817,66.4817,64.7737,65.4329,185000.60226459,0
+QCLN.US,D,20210723,000000,64.8736,64.9036,63.3154,64.1344,232056.951101,0
+QCLN.US,D,20210726,000000,63.5252,64.9447,63.5252,63.9547,211618.91137532,0
+QCLN.US,D,20210727,000000,63.3854,63.3854,60.7085,62.0469,330433.66421378,0
+QCLN.US,D,20210728,000000,62.7012,64.9036,62.3466,64.4741,925287.34576411,0
+QCLN.US,D,20210729,000000,65.0218,66.2819,64.9335,65.5728,228219.43732278,0
+QCLN.US,D,20210730,000000,64.9965,67.2308,64.8486,66.6815,189125.45401681,0
+QCLN.US,D,20210802,000000,67.7203,68.1997,66.9411,67.0211,460845.05730612,0
+QCLN.US,D,20210803,000000,67.6204,68.2796,67.111,68.0199,232079.97818602,0
+QCLN.US,D,20210804,000000,68.0798,68.6791,67.5427,67.7103,378802.55689659,0
+QCLN.US,D,20210805,000000,67.6803,68.3895,67.2309,67.6204,229433.86576342,0
+QCLN.US,D,20210806,000000,67.7502,68.0299,66.6715,66.9611,170436.47157539,0
+QCLN.US,D,20210809,000000,66.9411,68.779,66.7814,68.4194,235559.07037995,0
+QCLN.US,D,20210810,000000,68.9389,69.4318,68.3895,68.6791,249839.86780558,0
+QCLN.US,D,20210811,000000,69.0586,69.0786,66.7216,67.8302,256747.99331294,0
+QCLN.US,D,20210812,000000,67.7303,67.7303,66.5526,67.4206,161218.62932231,0
+QCLN.US,D,20210813,000000,67.2408,67.4106,65.8743,65.9523,137529.76589774,0
+QCLN.US,D,20210816,000000,65.1483,65.333,64.0246,64.2743,267808.00236798,0
+QCLN.US,D,20210817,000000,63.1856,63.675,61.8772,62.9759,338264.87547734,0
+QCLN.US,D,20210818,000000,63.2455,64.0646,62.6139,63.1756,169999.95813753,0
+QCLN.US,D,20210819,000000,62.0169,62.9859,61.6174,61.7673,303356.81575778,0
+QCLN.US,D,20210820,000000,61.947,63.125,61.8872,62.9759,167037.47359025,0
+QCLN.US,D,20210823,000000,63.5551,65.0833,63.5551,65.0534,189048.36334085,0
+QCLN.US,D,20210824,000000,65.3706,65.8324,65.2731,65.6028,186758.67014733,0
+QCLN.US,D,20210825,000000,65.7825,66.5416,65.383,66.1421,226928.9193838,0
+QCLN.US,D,20210826,000000,65.8924,66.9012,65.1333,65.393,208054.71908457,0
+QCLN.US,D,20210827,000000,65.5528,66.7015,65.5229,66.4318,121799.26329316,0
+QCLN.US,D,20210830,000000,66.7215,67.1175,66.2752,66.9112,165234.35271506,0
+QCLN.US,D,20210831,000000,66.8612,67.121,65.9523,66.9112,263520.95984298,0
+QCLN.US,D,20210901,000000,66.7814,67.7802,66.7814,67.1509,206568.97151168,0
+QCLN.US,D,20210902,000000,67.5305,68.6181,67.5205,67.8202,308236.55542776,0
+QCLN.US,D,20210903,000000,67.6803,67.9899,66.8812,67.2009,236192.81580692,0
+QCLN.US,D,20210907,000000,67.1909,67.8601,66.9811,67.051,173112.61932628,0
+QCLN.US,D,20210908,000000,67.3906,67.5205,65.2731,65.6128,247206.77069191,0
+QCLN.US,D,20210909,000000,65.5029,66.6615,65.2531,65.8125,253874.61357292,0
+QCLN.US,D,20210910,000000,66.5317,67.4505,65.0934,65.1832,300799.80814245,0
+QCLN.US,D,20210913,000000,65.4429,65.4929,63.5053,65.423,255665.72031679,0
+QCLN.US,D,20210914,000000,65.6927,66.3078,64.7837,65.1832,149282.58985873,0
+QCLN.US,D,20210915,000000,64.9635,65.343,64.2543,65.2531,189002.3091708,0
+QCLN.US,D,20210916,000000,64.7937,65.2032,64.3342,64.9335,146934.82836384,0
+QCLN.US,D,20210917,000000,64.8536,65.7625,64.4259,65.7625,270652.3479573,0
+QCLN.US,D,20210920,000000,63.5252,63.7319,61.7999,62.886,521495.39572787,0
+QCLN.US,D,20210921,000000,63.3454,63.5242,62.427,63.1456,156435.00270287,0
+QCLN.US,D,20210922,000000,63.3454,64.7737,63.2855,64.4142,200571.91762921,0
+QCLN.US,D,20210923,000000,65.0434,65.2731,64.4241,65.0135,187615.67818129,0
+QCLN.US,D,20210924,000000,64.4741,64.614,63.9098,64.1344,153911.03394866,0
+QCLN.US,D,20210927,000000,63.8248,65.383,63.0857,65.0434,195751.24743821,0
+QCLN.US,D,20210928,000000,64.3742,64.544,62.827,62.9259,437634.75677902,0
+QCLN.US,D,20210929,000000,63.2155,63.5951,61.8972,62.1668,202367.02908351,0
+QCLN.US,D,20210930,000000,62.4365,63.3438,62.2377,62.5263,193055.07613512,0
+QCLN.US,D,20211001,000000,62.9359,63.2855,61.8672,62.7861,321848.56621008,0
+QCLN.US,D,20211004,000000,62.7761,62.8061,60.5487,60.7385,543384.14181009,0
+QCLN.US,D,20211005,000000,61.0881,62.0369,60.8583,61.3878,195127.51378733,0
+QCLN.US,D,20211006,000000,60.6186,61.8972,60.3689,61.5475,183415.73810834,0
+QCLN.US,D,20211007,000000,62.5463,63.8644,62.5463,63.2655,209736.69746897,0
+QCLN.US,D,20211008,000000,63.5352,63.5836,62.6188,62.7161,142064.09929235,0
+QCLN.US,D,20211011,000000,62.7361,64.7474,62.7361,63.635,293671.42356094,0
+QCLN.US,D,20211012,000000,63.8049,65.5229,63.8049,65.1733,319745.09205197,0
+QCLN.US,D,20211013,000000,65.9224,66.7714,65.7325,66.7714,362224.05685655,0
+QCLN.US,D,20211014,000000,67.4206,67.5904,66.3918,66.8512,243406.30048526,0
+QCLN.US,D,20211015,000000,67.2708,67.9606,66.8939,67.081,248149.88000031,0
+QCLN.US,D,20211018,000000,66.7215,68.5792,66.4958,68.3995,301316.41578909,0
+QCLN.US,D,20211019,000000,69.1048,70.1274,68.789,69.8178,370195.43298547,0
+QCLN.US,D,20211020,000000,69.4982,69.7479,68.7291,69.2784,331856.33759726,0
+QCLN.US,D,20211021,000000,68.789,70.472,68.779,69.8877,538548.45395494,0
+QCLN.US,D,20211022,000000,69.7978,70.0974,68.5193,69.0487,360696.25982405,0
+QCLN.US,D,20211025,000000,69.9377,72.3281,69.8378,72.1451,493999.05385337,0
+QCLN.US,D,20211026,000000,72.4147,73.1362,70.6667,71.1562,423323.92402508,0
+QCLN.US,D,20211027,000000,72.9541,74.3025,72.4565,72.4946,345753.68399836,0
+QCLN.US,D,20211028,000000,73.6133,76.2602,73.5434,76.2602,593597.20365007,0
+QCLN.US,D,20211029,000000,76.1203,77.3789,75.6609,77.3189,738555.70741225,0
+QCLN.US,D,20211101,000000,78.5076,80.5052,78.2878,80.5052,568036.13809525,0
+QCLN.US,D,20211102,000000,80.2455,80.4053,79.0359,79.7661,613786.95132853,0
+QCLN.US,D,20211103,000000,79.3824,80.4952,78.4177,80.3553,518393.74749283,0
+QCLN.US,D,20211104,000000,80.9846,81.6339,80.3055,81.3143,517834.08920898,0
+QCLN.US,D,20211105,000000,81.1644,81.474,79.4323,80.3853,493279.20715195,0
+QCLN.US,D,20211108,000000,80.9047,82.2631,80.685,81.5939,601450.44082105,0
+QCLN.US,D,20211109,000000,81.8237,81.8936,78.128,79.1868,560266.9998435,0
+QCLN.US,D,20211110,000000,77.5187,79.2739,76.5998,77.7284,423697.36327352,0
+QCLN.US,D,20211111,000000,78.6874,81.2144,78.2878,80.8249,504028.85114797,0
+QCLN.US,D,20211112,000000,81.2144,81.9834,80.6351,81.3742,404533.82264508,0
+QCLN.US,D,20211115,000000,81.7537,81.7939,79.2218,80.0757,290741.97787479,0
+QCLN.US,D,20211116,000000,80.0557,80.8947,79.2866,80.8647,191674.45221126,0
+QCLN.US,D,20211117,000000,80.7131,81.494,79.6897,80.2056,238008.95199103,0
+QCLN.US,D,20211118,000000,80.7549,80.7549,77.9382,78.8971,298727.37049025,0
+QCLN.US,D,20211119,000000,79.1668,81.1544,78.7872,80.7449,421142.35801342,0
+QCLN.US,D,20211122,000000,82.0234,83.6115,79.6562,80.2256,889441.18262421,0
+QCLN.US,D,20211123,000000,80.1356,81.3542,77.4989,78.8271,571285.96061654,0
+QCLN.US,D,20211124,000000,78.2878,79.7062,77.0992,79.4864,319395.68106617,0
+QCLN.US,D,20211126,000000,77.0593,77.8983,75.8607,76.7596,301925.13177582,0
+QCLN.US,D,20211129,000000,78.3078,78.8771,76.9095,78.6973,214717.55607753,0
+QCLN.US,D,20211130,000000,77.9482,78.957,75.2098,77.0193,380253.26325314,0
+QCLN.US,D,20211201,000000,78.5076,78.9071,74.1627,74.2026,415225.39833972,0
+QCLN.US,D,20211202,000000,74.2226,75.2814,72.7468,73.8231,364086.24721071,0
+QCLN.US,D,20211203,000000,73.9629,74.5522,69.1885,70.1773,640551.43237029,0
+QCLN.US,D,20211206,000000,69.6815,70.6767,67.0211,70.0874,500182.32677126,0
+QCLN.US,D,20211207,000000,72.5646,73.4735,72.4747,73.064,271337.15344238,0
+QCLN.US,D,20211208,000000,73.4235,73.9629,72.1451,73.7332,501303.6456942,0
+QCLN.US,D,20211209,000000,73.4435,74.2116,70.9265,71.0464,372358.97780016,0
+QCLN.US,D,20211210,000000,71.9253,72.3248,70.1374,71.0564,232066.96287709,0
+QCLN.US,D,20211213,000000,70.7766,71.4337,69.1685,69.608,350665.46135185,0
+QCLN.US,D,20211214,000000,67.8202,68.1697,66.6425,67.5604,758389.03586162,0
+QCLN.US,D,20211215,000000,67.111,68.2696,64.79,68.1897,552532.90280809,0
+QCLN.US,D,20211216,000000,69.1086,69.2984,64.9635,65.423,720192.107694,0
+QCLN.US,D,20211217,000000,64.4341,66.4617,63.4054,65.8524,365322.70155876,0
+QCLN.US,D,20211220,000000,63.4253,63.9247,62.2067,62.7661,532923.8381433,0
+QCLN.US,D,20211221,000000,63.8248,65.9523,63.8248,65.9523,565401.03862636,0
+QCLN.US,D,20211222,000000,65.8125,66.6087,65.383,66.5117,380521.57885256,0
+QCLN.US,D,20211223,000000,66.5416,67.6304,65.9024,67.2708,1623715.8545771,0
+QCLN.US,D,20211227,000000,67.5804,68.1497,67.1709,68.0998,307599.80646795,0
+QCLN.US,D,20211228,000000,68.2796,68.4793,66.9711,67.2608,441002.71825825,0
+QCLN.US,D,20211229,000000,66.9711,67.1709,65.4629,66.7015,581472.94279586,0
+QCLN.US,D,20211230,000000,66.3319,69.0786,66.3319,68.1697,324506.692764,0
+QCLN.US,D,20211231,000000,67.89,68.9887,67.8402,67.89,316763.5851301,0
+QCLN.US,D,20220103,000000,69.4173,70.0952,68.2646,69.9976,343328.83182752,0
+QCLN.US,D,20220104,000000,70.4171,70.467,67.5105,68.9588,305949.86576707,0
+QCLN.US,D,20220105,000000,68.5792,68.8272,65.0234,65.1333,648026.22440477,0
+QCLN.US,D,20220106,000000,64.9335,65.5428,62.7062,64.3342,391092.01205641,0
+QCLN.US,D,20220107,000000,64.4142,65.6714,63.1256,63.5152,343920.52779488,0
+QCLN.US,D,20220110,000000,62.3766,63.0059,60.5887,62.9559,610777.41143358,0
+QCLN.US,D,20220111,000000,62.9559,64.6738,62.6962,64.4341,357480.4773415,0
+QCLN.US,D,20220112,000000,65.4729,66.2919,64.4062,65.2132,541314.70769071,0
+QCLN.US,D,20220113,000000,65.7825,66.3818,63.0357,63.1856,287288.91629872,0
+QCLN.US,D,20220114,000000,62.4565,63.8348,62.0369,63.4653,417304.8442352,0
+QCLN.US,D,20220118,000000,62.1568,63.0557,60.9782,61.0681,444962.37570487,0
+QCLN.US,D,20220119,000000,61.2579,61.7373,59.2103,59.2602,681165.20328788,0
+QCLN.US,D,20220120,000000,59.9794,61.8055,58.4712,58.5411,512196.4580884,0
+QCLN.US,D,20220121,000000,57.8818,58.3942,55.9641,56.1239,816988.96253859,0
+QCLN.US,D,20220124,000000,53.8765,56.2354,51.6492,56.1139,881043.30483352,0
+QCLN.US,D,20220125,000000,54.5857,55.5945,53.6069,54.2861,815291.96649004,0
+QCLN.US,D,20220126,000000,56.034,57.0827,53.537,54.2362,385402.31970014,0
+QCLN.US,D,20220127,000000,55.0052,55.225,51.5893,51.739,482173.14392687,0
+QCLN.US,D,20220128,000000,51.7119,52.3284,49.7714,52.3284,539691.79878529,0
+QCLN.US,D,20220131,000000,52.688,57.0827,52.688,57.0429,683523.97773648,0
+QCLN.US,D,20220201,000000,57.8019,57.9318,56.044,57.712,484092.40140478,0
+QCLN.US,D,20220202,000000,58.1515,58.1515,55.8742,56.5933,450042.35089679,0
+QCLN.US,D,20220203,000000,54.9453,56.078,54.0164,54.1363,452459.19364676,0
+QCLN.US,D,20220204,000000,54.3029,56.1638,53.7967,55.6744,436125.9821211,0
+QCLN.US,D,20220207,000000,55.8543,57.201,55.4646,55.984,240096.40730738,0
+QCLN.US,D,20220208,000000,55.8343,57.4924,55.4946,57.3924,240431.80180665,0
+QCLN.US,D,20220209,000000,59.5399,59.9993,58.671,59.9993,375835.06646126,0
+QCLN.US,D,20220210,000000,58.5711,60.7984,58.0217,58.3613,305075.83771375,0
+QCLN.US,D,20220211,000000,58.4612,58.9406,55.7144,56.2837,289193.15611248,0
+QCLN.US,D,20220214,000000,55.9142,57.5623,55.4862,56.1539,293205.8759724,0
+QCLN.US,D,20220215,000000,57.2925,59.7697,57.2925,59.7197,298642.27039341,0
+QCLN.US,D,20220216,000000,58.8707,60.1392,58.2913,59.9594,324510.69747443,0
+QCLN.US,D,20220217,000000,58.4153,58.7608,56.7632,56.7632,249423.37791992,0
+QCLN.US,D,20220218,000000,56.913,57.1527,54.7955,55.4248,353789.13549431,0
+QCLN.US,D,20220222,000000,54.2761,55.6045,52.8987,53.497,455282.51450629,0
+QCLN.US,D,20220223,000000,54.4359,54.8654,51.9388,52.0987,291447.80808967,0
+QCLN.US,D,20220224,000000,49.1421,55.974,49.0732,55.9342,416100.42757065,0
+QCLN.US,D,20220225,000000,55.7643,56.883,54.4059,56.883,202088.701708,0
+QCLN.US,D,20220228,000000,57.3125,60.1088,57.3125,59.6498,597839.19318264,0
+QCLN.US,D,20220301,000000,59.4999,59.8695,58.0117,58.7907,358045.1415134,0
+QCLN.US,D,20220302,000000,58.7108,59.1104,57.3724,58.9306,199735.93432506,0
+QCLN.US,D,20220303,000000,59.2901,59.2901,56.9139,57.2326,219342.99663464,0
+QCLN.US,D,20220304,000000,56.923,57.6621,55.2649,56.004,244718.84433166,0
+QCLN.US,D,20220307,000000,56.5933,57.5023,55.4048,55.4846,333692.49733356,0
+QCLN.US,D,20220308,000000,55.8143,59.7647,55.4248,58.4212,419898.89542209,0
+QCLN.US,D,20220309,000000,59.42,60.4088,58.5311,60.2191,350702.50492341,0
+QCLN.US,D,20220310,000000,59.0904,59.3801,57.5722,59.0804,228241.46323019,0
+QCLN.US,D,20220311,000000,59.5499,59.9494,57.0827,57.1527,211100.30137347,0
+QCLN.US,D,20220314,000000,56.4835,56.5434,53.3575,53.6169,483842.10700235,0
+QCLN.US,D,20220315,000000,53.5869,55.8443,52.5581,55.8443,282447.22137791,0
+QCLN.US,D,20220316,000000,57.4324,59.42,56.903,59.42,381842.13211983,0
+QCLN.US,D,20220317,000000,58.631,60.4788,58.2414,60.4788,250231.328251,0
+QCLN.US,D,20220318,000000,59.8095,62.0869,59.8095,62.0169,290537.73764239,0
+QCLN.US,D,20220321,000000,61.7673,62.4465,60.4588,61.6474,431651.71938308,0
+QCLN.US,D,20220322,000000,62.0269,63.7249,62.0269,63.4054,257932.38642528,0
+QCLN.US,D,20220323,000000,62.826,64.7337,62.3866,63.0157,312093.09158056,0
+QCLN.US,D,20220324,000000,63.645,64.7138,62.4165,64.7038,256912.18644094,0
+QCLN.US,D,20220325,000000,64.3342,64.3342,62.4864,63.675,126034.24458245,0
+QCLN.US,D,20220328,000000,63.8448,65.0234,63.1156,64.604,319491.7941167,0
+QCLN.US,D,20220329,000000,65.2931,66.4018,64.604,66.2221,279172.36941638,0
+QCLN.US,D,20220330,000000,65.9224,67.046,64.6538,65.0934,704105.18586035,0
+QCLN.US,D,20220331,000000,65.3031,65.79,64.4941,64.544,212872.38574274,0
+QCLN.US,D,20220401,000000,65.1932,65.8025,64.0346,64.8236,151626.34664318,0
+QCLN.US,D,20220404,000000,65.6128,67.3092,65.423,67.2009,192810.78879834,0
+QCLN.US,D,20220405,000000,67.2808,67.3606,64.0546,64.2243,185630.34298113,0
+QCLN.US,D,20220406,000000,63.0557,63.3754,61.2079,62.1068,754177.08165736,0
+QCLN.US,D,20220407,000000,62.1368,62.9259,60.1492,61.6674,333986.84355083,0
+QCLN.US,D,20220408,000000,61.4276,61.4276,59.7995,60.0593,148506.67721116,0
+QCLN.US,D,20220411,000000,58.6809,60.0593,58.0517,59.0804,248459.24388172,0
+QCLN.US,D,20220412,000000,60.2391,60.8783,58.5211,58.7608,208888.7000335,0
+QCLN.US,D,20220413,000000,58.9306,60.4996,58.4312,60.4488,178572.04083231,0
+QCLN.US,D,20220414,000000,60.3789,60.7085,58.9006,58.9506,281514.12384561,0
+QCLN.US,D,20220418,000000,58.651,59.2901,58.0617,58.7508,407627.46145924,0
+QCLN.US,D,20220419,000000,58.8707,60.4788,58.2214,60.3689,168697.42606723,0
+QCLN.US,D,20220420,000000,60.7385,60.7485,58.1615,58.2014,317512.46598221,0
+QCLN.US,D,20220421,000000,59.6098,59.7995,54.7456,55.1351,361028.6507905,0
+QCLN.US,D,20220422,000000,55.0352,56.1738,53.8366,53.9864,231642.46357055,0
+QCLN.US,D,20220425,000000,52.9876,54.4758,52.6802,54.4259,400276.81544837,0
+QCLN.US,D,20220426,000000,54.1163,54.3659,51.8389,51.8589,457336.93096151,0
+QCLN.US,D,20220427,000000,52.5581,53.9964,52.2684,52.3583,205790.05533129,0
+QCLN.US,D,20220428,000000,53.1374,53.6768,50.8901,53.2573,365742.19497725,0
+QCLN.US,D,20220429,000000,53.4071,55.0152,52.0687,52.1586,276859.64913783,0
+QCLN.US,D,20220502,000000,51.9089,53.5769,51.3395,53.4171,192031.87261795,0
+QCLN.US,D,20220503,000000,53.3771,55.0052,53.0276,54.4159,393461.79945872,0
+QCLN.US,D,20220504,000000,54.8355,57.8918,54.3709,57.7819,580285.54615069,0
+QCLN.US,D,20220505,000000,57.4424,57.6221,53.9464,54.8155,381760.03555583,0
+QCLN.US,D,20220506,000000,54.3859,54.4359,52.1886,53.1874,269352.81941984,0
+QCLN.US,D,20220509,000000,51.6392,52.0887,48.6227,48.9623,619744.95928422,0
+QCLN.US,D,20220510,000000,50.3607,50.94,47.2444,48.8225,728571.9642877,0
+QCLN.US,D,20220511,000000,48.5528,49.4154,45.876,46.0258,487109.9507206,0
+QCLN.US,D,20220512,000000,45.077,47.8936,44.1979,46.6151,455510.78300131,0
+QCLN.US,D,20220513,000000,48.0734,50.4206,47.9135,49.9812,534012.11820511,0
+QCLN.US,D,20220516,000000,49.8813,50.6603,48.8525,48.9723,294939.91559252,0
+QCLN.US,D,20220517,000000,50.4206,51.9388,50.061,51.9089,299260.99815625,0
+QCLN.US,D,20220518,000000,51.1497,52.9576,50.2708,50.5804,558486.90605335,0
+QCLN.US,D,20220519,000000,50.3707,52.9462,50.3707,52.0188,302160.40851412,0
+QCLN.US,D,20220520,000000,53.1075,53.1374,49.5615,51.5094,301474.60185143,0
+QCLN.US,D,20220523,000000,51.4994,51.945,50.4206,51.9288,291131.43596498,0
+QCLN.US,D,20220524,000000,51.0899,51.0899,49.4818,50.1609,365215.57555451,0
+QCLN.US,D,20220525,000000,49.9812,51.4994,49.5916,51.1099,230871.55681104,0
+QCLN.US,D,20220526,000000,51.1297,54.1162,50.8601,53.8565,229801.29794621,0
+QCLN.US,D,20220527,000000,54.5058,56.5434,54.5058,56.5434,151028.64361015,0
+QCLN.US,D,20220531,000000,57.1227,57.1926,55.155,55.7044,193414.49889703,0
+QCLN.US,D,20220601,000000,55.8143,56.2238,53.7168,54.3659,196744.41562709,0
+QCLN.US,D,20220602,000000,54.3859,57.687,54.1762,57.4124,184056.49177858,0
+QCLN.US,D,20220603,000000,56.3537,57.1643,55.6271,56.3337,201807.37079966,0
+QCLN.US,D,20220606,000000,58.5311,59.0505,57.4024,58.0217,229904.41924,0
+QCLN.US,D,20220607,000000,57.1527,58.621,56.893,58.5111,153775.87497134,0
+QCLN.US,D,20220608,000000,58.4612,59.2702,57.4424,57.8519,151478.17235694,0
+QCLN.US,D,20220609,000000,57.0927,58.0517,56.1239,56.1738,214294.0579486,0
+QCLN.US,D,20220610,000000,55.0252,55.9142,54.1045,54.5458,156999.66687477,0
+QCLN.US,D,20220613,000000,52.0787,52.638,49.9412,50.4506,442365.32098514,0
+QCLN.US,D,20220614,000000,51.0699,51.6392,50.3607,51.0599,164804.84752048,0
+QCLN.US,D,20220615,000000,51.6492,53.3671,50.8801,52.6081,210558.66428658,0
+QCLN.US,D,20220616,000000,50.8201,51.4394,48.4129,49.0922,265964.83438841,0
+QCLN.US,D,20220617,000000,49.6215,51.9139,49.5516,51.4294,348193.55383335,0
+QCLN.US,D,20220621,000000,52.8577,54.2062,52.7578,53.2274,286217.65625627,0
+QCLN.US,D,20220622,000000,52.0387,53.9265,51.9588,52.9776,158921.92788552,0
+QCLN.US,D,20220623,000000,53.6269,54.2062,52.4982,54.0863,118698.61623573,0
+QCLN.US,D,20220624,000000,54.8955,55.5848,54.2762,55.435,231167.25679445,0
+QCLN.US,D,20220627,000000,55.6548,56.5239,55.0054,55.7846,131584.49702803,0
+QCLN.US,D,20220628,000000,55.8945,56.374,53.4669,53.5968,132298.20483746,0
+QCLN.US,D,20220629,000000,52.5878,52.5878,50.9394,51.8585,170569.15950504,0
+QCLN.US,D,20220630,000000,51.2891,52.8875,50.5398,52.1482,186124.58637539,0
+QCLN.US,D,20220701,000000,52.0683,52.8675,51.0493,51.8685,201947.27830201,0
+QCLN.US,D,20220705,000000,50.8096,52.1283,49.381,52.0883,251620.54104426,0
+QCLN.US,D,20220706,000000,52.0683,52.5378,50.6497,51.5288,239806.82496164,0
+QCLN.US,D,20220707,000000,52.2581,54.8711,52.2581,54.4659,212932.17241239,0
+QCLN.US,D,20220708,000000,53.8066,55.8655,53.5269,55.2551,152483.22303827,0
+QCLN.US,D,20220711,000000,54.4759,54.5009,52.456,52.5578,123420.40040289,0
+QCLN.US,D,20220712,000000,52.398,52.8975,51.0493,51.6987,153560.2912051,0
+QCLN.US,D,20220713,000000,50.4599,52.7576,50.1502,51.9884,187981.42787118,0
+QCLN.US,D,20220714,000000,51.379,52.2931,50.5598,52.2182,137765.62707464,0
+QCLN.US,D,20220715,000000,51.9085,52.0583,49.8805,52.0583,267634.42258042,0
+QCLN.US,D,20220718,000000,52.9574,54.1611,52.5728,52.7776,105823.94937625,0
+QCLN.US,D,20220719,000000,53.4869,54.2461,52.7277,54.0364,105332.46195068,0
+QCLN.US,D,20220720,000000,54.2861,55.4839,54.0563,55.2452,146887.67373291,0
+QCLN.US,D,20220721,000000,55.2651,56.0943,54.6857,56.0344,111678.75579612,0
+QCLN.US,D,20220722,000000,56.2641,56.5039,54.1316,54.4759,314414.81636157,0
+QCLN.US,D,20220725,000000,54.5858,55.1652,53.7466,55.0853,164150.79418376,0
+QCLN.US,D,20220726,000000,54.8056,55.0853,53.9664,54.1862,133559.45566478,0
+QCLN.US,D,20220727,000000,55.6348,57.394,55.2352,57.0933,284517.16579762,0
+QCLN.US,D,20220728,000000,59.5409,61.0394,58.5832,60.5199,479625.66183592,0
+QCLN.US,D,20220729,000000,60.0604,62.448,59.9805,62.2682,303274.76837958,0
+QCLN.US,D,20220801,000000,61.9485,62.478,60.9495,61.409,317981.35342329,0
+QCLN.US,D,20220802,000000,60.8396,63.7867,60.6498,62.8176,295665.22172138,0
+QCLN.US,D,20220803,000000,62.6878,62.9575,61.1093,62.6378,614455.3772625,0
+QCLN.US,D,20220804,000000,62.9175,63.8559,62.5279,63.5869,719460.51459371,0
+QCLN.US,D,20220805,000000,63.5369,64.7357,62.5514,63.8166,322014.35309257,0
+QCLN.US,D,20220808,000000,65.1953,66.0726,63.8866,63.9365,393049.80147447,0
+QCLN.US,D,20220809,000000,63.1573,63.6868,62.3181,62.8376,288102.72172102,0
+QCLN.US,D,20220810,000000,64.7757,66.2842,63.6657,66.2442,317928.30080912,0
+QCLN.US,D,20220811,000000,67.2333,67.4331,65.6548,65.8247,501665.51954708,0
+QCLN.US,D,20220812,000000,65.9845,68.1523,65.3451,68.1124,252231.14660352,0
+QCLN.US,D,20220815,000000,67.6828,68.8763,67.1334,68.3821,231861.9457422,0
+QCLN.US,D,20220816,000000,68.2323,68.2323,66.5464,67.1833,373033.95104335,0
+QCLN.US,D,20220817,000000,66.2542,66.6638,65.0645,65.7447,278824.52019841,0
+QCLN.US,D,20220818,000000,66.5639,67.6426,66.484,67.1933,200009.3563959,0
+QCLN.US,D,20220819,000000,65.9745,66.1044,64.2862,64.8456,265553.35871533,0
+QCLN.US,D,20220822,000000,63.2972,64.0124,62.7977,63.5369,271278.03608158,0
+QCLN.US,D,20220823,000000,63.5969,64.7757,63.1573,64.0464,360975.99273702,0
+QCLN.US,D,20220824,000000,64.2462,66.3142,64.2262,65.7048,364291.28062599,0
+QCLN.US,D,20220825,000000,67.0834,67.7527,66.4041,67.7328,244696.67439933,0
+QCLN.US,D,20220826,000000,68.3721,68.6219,65.515,65.5449,429973.41994079,0
+QCLN.US,D,20220829,000000,64.516,66.0145,64.496,64.8157,343767.92688578,0
+QCLN.US,D,20220830,000000,65.5849,65.9345,62.8676,63.8266,296297.84912048,0
+QCLN.US,D,20220831,000000,64.3961,64.8356,63.1873,64.0364,145674.47055615,0
+QCLN.US,D,20220901,000000,62.8576,63.1373,60.7697,62.5079,502245.09433201,0
+QCLN.US,D,20220902,000000,63.1873,63.1873,61.1693,61.3791,379302.16745661,0
+QCLN.US,D,20220906,000000,61.8486,62.503,60.6198,62.0184,203403.72270976,0
+QCLN.US,D,20220907,000000,61.9185,65.0854,61.9185,64.8556,356043.10061237,0
+QCLN.US,D,20220908,000000,64.506,65.9445,64.1863,65.9146,217338.54236627,0
+QCLN.US,D,20220909,000000,66.7038,67.1833,66.166,66.8536,268338.12046265,0
+QCLN.US,D,20220912,000000,67.4231,67.8726,66.3641,67.8726,195469.85441025,0
+QCLN.US,D,20220913,000000,65.2952,67.3232,64.9655,66.2442,292481.06387874,0
+QCLN.US,D,20220914,000000,66.2342,67.9026,65.2952,67.9026,250246.17803956,0
+QCLN.US,D,20220915,000000,67.2333,68.0413,65.8746,66.3441,187179.63270238,0
+QCLN.US,D,20220916,000000,65.1353,65.8446,64.3861,65.6348,287654.27698242,0
+QCLN.US,D,20220919,000000,64.8556,66.2742,64.8356,65.9945,192613.02118708,0
+QCLN.US,D,20220920,000000,65.495,65.7048,63.8566,63.8866,227334.45566919,0
+QCLN.US,D,20220921,000000,64.1663,66.0744,63.5479,63.6168,209613.88154526,0
+QCLN.US,D,20220922,000000,63.447,63.6868,59.9805,60.44,234154.21907123,0
+QCLN.US,D,20220923,000000,59.09,59.3018,57.75,58.8,246941,0
+QCLN.US,D,20220926,000000,58.38,60.3605,57.92,58.05,567516,0
+QCLN.US,D,20220927,000000,59.47,60.25,58.25,58.96,174658,0
+QCLN.US,D,20220928,000000,58.86,60.645,58.29,60.31,325981,0
+QCLN.US,D,20220929,000000,59.58,59.61,56.35,57.14,675820,0
+QCLN.US,D,20220930,000000,56.74,58.61,56.49,56.97,132468,0
+QCLN.US,D,20221003,000000,57.13,58.3599,55.94,57.79,310798,0
+QCLN.US,D,20221004,000000,59.93,61.27,59.86,60.75,171003,0
+QCLN.US,D,20221005,000000,59.82,60.03,57.4,58.97,154798,0
+QCLN.US,D,20221006,000000,58.65,60.1698,57.82,58.09,154390,0
+QCLN.US,D,20221007,000000,57.06,57.14,54.9804,55.45,254102,0
+QCLN.US,D,20221010,000000,55,55.28,53.68,54.61,170149,0
+QCLN.US,D,20221011,000000,53.79,54.98,52.9,54.08,265901,0
+QCLN.US,D,20221012,000000,54.14,54.14,52.3,52.58,215678,0
+QCLN.US,D,20221013,000000,50.53,53.5,49.83,53.19,376161,0
+QCLN.US,D,20221014,000000,53.87,54.25,50.15,50.16,282806,0
+QCLN.US,D,20221017,000000,51.95,52.9,51.781,52.09,155846,0
+QCLN.US,D,20221018,000000,54.13,54.35,52.43,53.36,129012,0
+QCLN.US,D,20221019,000000,52.52,52.82,51.81,52.43,139585,0
+QCLN.US,D,20221020,000000,52.25,52.83,51.03,51.44,536422,0
+QCLN.US,D,20221021,000000,51.24,53.43,50.64,53.29,371047,0
+QCLN.US,D,20221024,000000,53.25,53.25,51.2916,52.89,425979,0
+QCLN.US,D,20221025,000000,53,55.84,52.9771,55.57,203004,0
+QCLN.US,D,20221026,000000,55.87,57.83,55.87,56.46,176516,0
+QCLN.US,D,20221027,000000,56.36,56.63,55.57,56.2,136958,0
+QCLN.US,D,20221028,000000,56.04,56.6,55.0585,56.5,199180,0
+QCLN.US,D,20221031,000000,56.18,56.91,55.49,56.37,171700,0
+QCLN.US,D,20221101,000000,57.69,58.09,55.989,56.01,236128,0
+QCLN.US,D,20221102,000000,56.1,56.72,53.73,53.81,229462,0
+QCLN.US,D,20221103,000000,52.94,55.5901,52.94,54.69,534366,0
+QCLN.US,D,20221104,000000,56.35,56.58,53.73,55.04,245458,0
+QCLN.US,D,20221107,000000,55.6,55.68,53.88,54.54,278761,0
+QCLN.US,D,20221108,000000,55.22,56.67,54.7899,56.07,256965,0
+QCLN.US,D,20221109,000000,55.35,56.4193,54,54.2,153043,0
+QCLN.US,D,20221110,000000,57.56,59.54,56.5,59.43,274098,0
+QCLN.US,D,20221111,000000,59.52,61.15,59.01,60.26,141826,0
+QCLN.US,D,20221114,000000,59.99,60.14,58.35,59.36,140161,0
+QCLN.US,D,20221115,000000,60.48,60.94,59.64,60.09,158180,0
+QCLN.US,D,20221116,000000,59.42,59.54,58.23,58.46,138099,0
+QCLN.US,D,20221117,000000,57.15,58.3399,56.6112,58.12,245396,0
+QCLN.US,D,20221118,000000,59,59,57.2213,57.82,115944,0
+QCLN.US,D,20221121,000000,57.41,57.41,56.44,56.69,218581,0
+QCLN.US,D,20221122,000000,57.23,57.725,56.3,57.64,113802,0
+QCLN.US,D,20221123,000000,57.73,58.56,57.67,58.55,167344,0
+QCLN.US,D,20221125,000000,58.18,58.31,57.62,58.11,71812,0
+QCLN.US,D,20221128,000000,57.2,57.54,56.09,56.33,125435,0
+QCLN.US,D,20221129,000000,56.71,57.11,55.9,55.9,259642,0
+QCLN.US,D,20221130,000000,56.37,58.935,56.015,58.87,162327,0
+QCLN.US,D,20221201,000000,59,59.17,57.16,57.86,180049,0
+QCLN.US,D,20221202,000000,56.89,59.03,56.8725,58.8,107050,0
+QCLN.US,D,20221205,000000,58.56,58.7438,57.08,57.32,156079,0
+QCLN.US,D,20221206,000000,57.37,57.37,54.36,54.72,160047,0
+QCLN.US,D,20221207,000000,54.46,55.49,54.3147,54.85,125052,0
+QCLN.US,D,20221208,000000,55.12,55.965,54.83,55.25,98376,0
+QCLN.US,D,20221209,000000,54.94,55.555,54.63,54.75,104941,0
+QCLN.US,D,20221212,000000,54.35,55.2494,53.9772,54.84,198544,0
+QCLN.US,D,20221213,000000,57.07,57.36,54.83,55.56,183276,0
+QCLN.US,D,20221214,000000,55.48,56.17,54.7721,55.16,185440,0
+QCLN.US,D,20221215,000000,53.97,54.78,53.17,53.36,134220,0
+QCLN.US,D,20221216,000000,52.8,53.225,51.69,52.07,221138,0
+QCLN.US,D,20221219,000000,52.54,52.54,50.52,50.86,167488,0
+QCLN.US,D,20221220,000000,50.37,51.63,50.01,50.4,191470,0
+QCLN.US,D,20221221,000000,50.63,51.28,49.81,51.06,512452,0
+QCLN.US,D,20221222,000000,50.51,50.51,47.99,49.01,364342,0
+QCLN.US,D,20221223,000000,48.68,48.94,47.76,48.44,166603,0
+QCLN.US,D,20221227,000000,47.97,48.06,46.25,46.3,296809,0
+QCLN.US,D,20221228,000000,46.07,46.6401,45.4503,45.71,319949,0
+QCLN.US,D,20221229,000000,46.5,47.45,46.27,47.04,390547,0
+QCLN.US,D,20221230,000000,46.41,47.21,46.15,47.19,372845,0
+QCLN.US,D,20230103,000000,47.77,47.99,45.43,45.84,236864,0
+QCLN.US,D,20230104,000000,46.33,47.16,45.93,46.92,260232,0
+QCLN.US,D,20230105,000000,46.51,46.62,45.48,45.55,243143,0
+QCLN.US,D,20230106,000000,45.71,46.811,44.89,46.61,144500,0
+QCLN.US,D,20230109,000000,47.38,48.6025,47.35,47.72,178595,0
+QCLN.US,D,20230110,000000,47.51,48.66,47.041,48.66,106282,0
+QCLN.US,D,20230111,000000,48.79,50.57,48.75,50.57,260732,0
+QCLN.US,D,20230112,000000,50.98,51.68,49.93,51.68,221259,0
+QCLN.US,D,20230113,000000,50.7,51.7972,50.4851,51.73,184615,0
+QCLN.US,D,20230117,000000,51.96,52.8593,51.96,52.54,182417,0
+QCLN.US,D,20230118,000000,53.21,53.9882,52,52.33,127829,0
+QCLN.US,D,20230119,000000,51.47,51.69,49.36,49.74,123494,0
+QCLN.US,D,20230120,000000,50.09,51.21,49.81,51.13,72348,0
+QCLN.US,D,20230123,000000,51.5,54.0455,51.33,53.83,229892,0
+QCLN.US,D,20230124,000000,53.14,53.73,52.74,53.33,118626,0
+QCLN.US,D,20230125,000000,51.99,53.31,51.35,53.13,118937,0
+QCLN.US,D,20230126,000000,54.33,54.53,52.68,53.61,117368,0
+QCLN.US,D,20230127,000000,53.28,57.4,53.28,55.89,573644,0
+QCLN.US,D,20230130,000000,55.47,55.72,53.9213,53.97,199947,0
+QCLN.US,D,20230131,000000,54.01,56.01,54.01,55.97,289296,0
+QCLN.US,D,20230201,000000,55.9,58.2,55.2404,57.46,284640,0
+QCLN.US,D,20230202,000000,58.65,59.43,57.56,58.44,200371,0
+QCLN.US,D,20230203,000000,57.16,58.79,56.87,57.3,252943,0
+QCLN.US,D,20230206,000000,56.86,57.69,56.55,56.94,148511,0
+QCLN.US,D,20230207,000000,56.86,57.52,55.72,57.29,105706,0
+QCLN.US,D,20230208,000000,57.39,58.11,56.4521,56.53,231097,0
+QCLN.US,D,20230209,000000,57.62,57.9473,55.19,55.55,156540,0
+QCLN.US,D,20230210,000000,55,55.3,54.1967,54.91,92870,0
+QCLN.US,D,20230213,000000,54.94,55.79,54.39,55.45,259795,0
+QCLN.US,D,20230214,000000,54.68,56.4461,54.2886,56.31,85665,0
+QCLN.US,D,20230215,000000,56,58.35,55.98,58.35,144703,0
+QCLN.US,D,20230216,000000,57.55,58.5,56.55,56.59,99375,0
+QCLN.US,D,20230217,000000,55.95,56.31,54.71,55.61,94327,0
+QCLN.US,D,20230221,000000,54.77,55.21,53.08,53.09,117963,0
+QCLN.US,D,20230222,000000,53.33,53.7901,52.54,53.34,114679,0
+QCLN.US,D,20230223,000000,53.87,53.8788,52.01,53.29,149638,0
+QCLN.US,D,20230224,000000,52.03,52.25,51.5,51.95,106343,0
+QCLN.US,D,20230227,000000,52.64,53.8253,52.64,53.48,76397,0
+QCLN.US,D,20230228,000000,53.47,54.355,53.47,53.76,85187,0
+QCLN.US,D,20230301,000000,53.82,54.16,53.25,53.56,62154,0
+QCLN.US,D,20230302,000000,52.01,52.8021,51.1601,52.7,132822,0
+QCLN.US,D,20230303,000000,53.13,54.81,52.85,54.5,125392,0
+QCLN.US,D,20230306,000000,54.86,55.3,54.12,54.36,67603,0
+QCLN.US,D,20230307,000000,54,54.22,53,53.23,67373,0
+QCLN.US,D,20230308,000000,53.13,53.65,52.7119,53.54,85632,0
+QCLN.US,D,20230309,000000,53.41,54.21,51.89,51.89,158581,0
+QCLN.US,D,20230310,000000,51.9,52.045,49.7017,50.24,91642,0
+QCLN.US,D,20230313,000000,49.2,50.92,48.53,50.11,109411,0
+QCLN.US,D,20230314,000000,51.43,51.91,50.08,50.78,83929,0
+QCLN.US,D,20230315,000000,49.47,49.76,48.22,49.19,111407,0
+QCLN.US,D,20230316,000000,48.96,49.63,48.07,49.45,147329,0
+QCLN.US,D,20230317,000000,49.14,49.14,47.21,47.83,130362,0
+QCLN.US,D,20230320,000000,47.87,48.86,47.36,48.52,66200,0
+QCLN.US,D,20230321,000000,49.35,50.85,49.35,50.66,197427,0
+QCLN.US,D,20230322,000000,50.87,51.16,49.26,49.28,89756,0
+QCLN.US,D,20230323,000000,50.08,51.53,49.17,49.8,326943,0
+QCLN.US,D,20230324,000000,49.15,49.37,48.381,49.29,88394,0
+QCLN.US,D,20230327,000000,49.74,49.8,48.65,49.21,111051,0
+QCLN.US,D,20230328,000000,49.24,49.24,48.4,48.79,117553,0
+QCLN.US,D,20230329,000000,49.46,50.53,48.96,50.46,132994,0
+QCLN.US,D,20230330,000000,51.22,51.89,50.8,50.9,77951,0
+QCLN.US,D,20230331,000000,51.1,52.442,51.1,52.23,84008,0
+QCLN.US,D,20230403,000000,52.07,52.3681,50.54,50.99,154479,0
+QCLN.US,D,20230404,000000,50.89,50.89,49.54,49.91,105704,0
+QCLN.US,D,20230405,000000,49.46,49.54,47.77,48.35,160161,0
+QCLN.US,D,20230406,000000,48,48.26,47.49,48.02,144129,0
+QCLN.US,D,20230410,000000,47.68,48.97,47.365,48.97,164031,0
+QCLN.US,D,20230411,000000,49.16,49.67,49.0508,49.47,105725,0
+QCLN.US,D,20230412,000000,50.31,50.43,48.6741,48.72,90946,0
+QCLN.US,D,20230413,000000,49,50.05,48.92,49.75,108438,0
+QCLN.US,D,20230414,000000,49.44,49.86,48.5704,49.16,73623,0
+QCLN.US,D,20230417,000000,49.11,50.28,49.11,50.28,93067,0
+QCLN.US,D,20230418,000000,50.5,50.5,49.56,49.97,101439,0
+QCLN.US,D,20230419,000000,49.39,49.4402,48.93,49.21,155354,0
+QCLN.US,D,20230420,000000,48.12,48.83,47.84,48.27,115679,0
+QCLN.US,D,20230421,000000,48.15,48.15,47.5,47.74,110523,0
+QCLN.US,D,20230424,000000,47.62,48.0155,47.28,48,118053,0
+QCLN.US,D,20230425,000000,47.38,47.38,46.5,46.53,130485,0
+QCLN.US,D,20230426,000000,45.54,45.54,44.25,44.46,295305,0
+QCLN.US,D,20230427,000000,44.42,45.24,44.345,45.07,97561,0
+QCLN.US,D,20230428,000000,44.56,44.96,43.8,44.96,116377,0
+QCLN.US,D,20230501,000000,45.05,45.3274,44.341,44.55,168668,0
+QCLN.US,D,20230502,000000,44.33,44.49,43.48,43.75,114963,0
+QCLN.US,D,20230503,000000,43.85,44.72,43.78,43.87,105423,0
+QCLN.US,D,20230504,000000,44.15,44.26,43.3646,43.56,122062,0
+QCLN.US,D,20230505,000000,44.09,45.4,44.09,45.26,99506,0
+QCLN.US,D,20230508,000000,45.61,45.95,45.13,45.72,105357,0
+QCLN.US,D,20230509,000000,45.26,45.51,44.89,45.44,138598,0
+QCLN.US,D,20230510,000000,46.2,46.44,45.475,45.78,94763,0
+QCLN.US,D,20230511,000000,45.72,46.03,45.36,45.83,96906,0
+QCLN.US,D,20230512,000000,46.59,47.5276,46.155,46.72,269993,0
+QCLN.US,D,20230515,000000,46.82,47.82,46.65,47.33,69521,0
+QCLN.US,D,20230516,000000,47.01,47.13,46.42,46.45,64783,0
+QCLN.US,D,20230517,000000,46.72,47.63,46.3575,47.47,95020,0
+QCLN.US,D,20230518,000000,47.5,47.63,46.93,47.47,124045,0
+QCLN.US,D,20230519,000000,47.48,47.8,46.7,46.95,53228,0
+QCLN.US,D,20230522,000000,47.06,48.26,47.04,48.15,158907,0
+QCLN.US,D,20230523,000000,47.72,48.8215,47.64,47.88,108927,0
+QCLN.US,D,20230524,000000,47.09,47.3336,46.4404,47.1,205686,0
+QCLN.US,D,20230525,000000,47.28,47.38,46.621,47.22,131843,0
+QCLN.US,D,20230526,000000,47.38,48.45,47.27,48.22,178373,0
+QCLN.US,D,20230530,000000,49.02,49.53,48.141,48.65,119378,0
+QCLN.US,D,20230531,000000,48.17,48.42,47.15,48,155022,0
+QCLN.US,D,20230601,000000,47.87,49.0336,47.404,48.74,95195,0
+QCLN.US,D,20230602,000000,49.48,49.685,48.7768,49.34,69808,0
+QCLN.US,D,20230605,000000,49.39,49.5,48.75,49.08,139802,0
+QCLN.US,D,20230606,000000,48.79,50.3012,48.6386,49.96,331224,0
+QCLN.US,D,20230607,000000,50.34,51.16,50.1801,50.31,87526,0
+QCLN.US,D,20230608,000000,50.39,50.55,50.01,50.44,63759,0
+QCLN.US,D,20230609,000000,50.99,51.1084,49.91,50.01,94392,0
+QCLN.US,D,20230612,000000,50.07,51.01,49.69,50.98,222253,0
+QCLN.US,D,20230613,000000,51.54,52.2719,51.53,52.25,163582,0
+QCLN.US,D,20230614,000000,52.46,52.46,51,51.52,92879,0
+QCLN.US,D,20230615,000000,50.89,51.96,50.72,51.77,58366,0
+QCLN.US,D,20230616,000000,52.04,52.0586,50.87,51.22,140034,0
+QCLN.US,D,20230620,000000,51.14,51.27,50.0801,50.84,115472,0
+QCLN.US,D,20230621,000000,50.6,50.86,49.78,49.9,86723,0
+QCLN.US,D,20230622,000000,49.5,49.76,48.692,49.42,104127,0
+QCLN.US,D,20230623,000000,48.55,48.7,48.2383,48.27,112234,0
+QCLN.US,D,20230626,000000,49.12,49.46,48.23,48.29,92673,0
+QCLN.US,D,20230627,000000,48.33,49.38,48,49.37,81876,0
+QCLN.US,D,20230628,000000,49.12,49.9174,48.9001,49.49,165671,0
+QCLN.US,D,20230629,000000,49.55,50.31,49.4,50.1,309576,0
+QCLN.US,D,20230630,000000,50.62,51.41,50.25,51.16,135917,0
+QCLN.US,D,20230703,000000,51.83,52.96,51.83,52.42,77101,0
+QCLN.US,D,20230705,000000,52.62,52.6614,51.9612,52.25,157320,0
+QCLN.US,D,20230706,000000,51.32,51.56,50.26,51.09,83955,0
+QCLN.US,D,20230707,000000,51.49,53.34,51.49,52.61,125050,0
+QCLN.US,D,20230710,000000,52.63,53.84,52.3014,53.83,123386,0
+QCLN.US,D,20230711,000000,53.95,54.19,53.41,53.95,134039,0
+QCLN.US,D,20230712,000000,54.76,55.19,54.26,54.93,191615,0
+QCLN.US,D,20230713,000000,55.46,55.85,55.12,55.73,596531,0
+QCLN.US,D,20230714,000000,55.71,55.85,54.2961,54.5,261888,0
+QCLN.US,D,20230717,000000,54.58,56.4579,54.345,56.25,105370,0
+QCLN.US,D,20230718,000000,56.2,57.03,56.15,56.34,154538,0
+QCLN.US,D,20230719,000000,56.75,57.16,56.06,56.18,270591,0
+QCLN.US,D,20230720,000000,55.33,55.33,54.19,54.38,106594,0
+QCLN.US,D,20230721,000000,54.84,54.84,53.46,53.99,66735,0
+QCLN.US,D,20230724,000000,53.78,54.17,53.2101,53.96,158555,0
+QCLN.US,D,20230725,000000,54.36,54.68,53.82,53.86,378071,0
+QCLN.US,D,20230726,000000,53.16,54.27,53.11,53.95,116693,0
+QCLN.US,D,20230727,000000,54.65,54.69,52.72,52.94,125419,0
+QCLN.US,D,20230728,000000,53.59,53.83,52.9201,53.76,200007,0
+QCLN.US,D,20230731,000000,54.13,54.77,54.1,54.57,111582,0
+QCLN.US,D,20230801,000000,54.25,54.25,53.48,53.55,380380,0
+QCLN.US,D,20230802,000000,52.22,52.22,50.59,51.09,167493,0
+QCLN.US,D,20230803,000000,51.02,51.66,50.93,51.04,155946,0
+QCLN.US,D,20230804,000000,51.4,51.5631,50.38,50.46,88824,0
+QCLN.US,D,20230807,000000,50.61,50.61,49.2612,49.9,129969,0
+QCLN.US,D,20230808,000000,49.09,49.81,48.7,49.8,95315,0
+QCLN.US,D,20230809,000000,50,50.1,49.09,49.39,2184952,0
+QCLN.US,D,20230810,000000,49.54,49.83,48.433,48.64,207481,0
+QCLN.US,D,20230811,000000,48.27,48.27,47.74,48.05,96452,0
+QCLN.US,D,20230814,000000,47.71,48.41,46.97,48.37,123595,0
+QCLN.US,D,20230815,000000,48.01,48.06,46.95,47,86797,0
+QCLN.US,D,20230816,000000,46.61,46.98,46,46,152018,0
+QCLN.US,D,20230817,000000,45.88,45.95,45.06,45.06,126229,0
+QCLN.US,D,20230818,000000,44.33,45.24,44.291,45.04,244037,0
+QCLN.US,D,20230821,000000,45.18,45.74,45.1301,45.59,107083,0
+QCLN.US,D,20230822,000000,46.04,46.21,44.91,45.21,112925,0
+QCLN.US,D,20230823,000000,45.01,46.1599,45.01,46.03,106830,0
+QCLN.US,D,20230824,000000,46.19,46.19,44.66,44.66,335969,0
+QCLN.US,D,20230825,000000,44.9,45.55,44.48,45.31,75781,0
+QCLN.US,D,20230828,000000,45.59,45.94,45.37,45.67,92519,0
+QCLN.US,D,20230829,000000,45.52,47.6471,45.52,47.58,121549,0
+QCLN.US,D,20230830,000000,47.47,47.9065,47.171,47.58,81194,0
+QCLN.US,D,20230831,000000,47.62,48.09,47.47,47.54,136979,0
+QCLN.US,D,20230901,000000,47.92,48.44,47.5548,47.69,62166,0
+QCLN.US,D,20230905,000000,47.57,47.849,47.22,47.59,95911,0
+QCLN.US,D,20230906,000000,47.43,47.63,46.211,46.66,191662,0
+QCLN.US,D,20230907,000000,45.7,46.03,45.01,45.98,129476,0
+QCLN.US,D,20230908,000000,46,46.069,45.331,45.66,157111,0
+QCLN.US,D,20230911,000000,46.25,46.37,45.62,46.11,118808,0
+QCLN.US,D,20230912,000000,45.9,46.7905,45.75,46.27,131300,0
+QCLN.US,D,20230913,000000,46.21,46.4405,45.69,45.82,90222,0
+QCLN.US,D,20230914,000000,46.14,46.84,46.0332,46.76,119457,0
+QCLN.US,D,20230915,000000,46.54,46.77,45.84,46.07,144302,0
+QCLN.US,D,20230918,000000,45.77,45.95,45.11,45.12,113850,0
+QCLN.US,D,20230919,000000,45.03,45.49,44.71,45,113519,0
+QCLN.US,D,20230920,000000,45.22,45.497,44.41,44.44,155645,0
+QCLN.US,D,20230921,000000,43.68,43.84,43.12,43.12,175220,0
+QCLN.US,D,20230922,000000,43.45,43.6749,42.67,42.72,105468,0
+QCLN.US,D,20230925,000000,42.38,43.1999,42.285,42.96,188868,0
+QCLN.US,D,20230926,000000,42.58,43.04,42.2824,42.36,137278,0
+QCLN.US,D,20230927,000000,42.61,42.7785,41.75,42.25,96358,0
+QCLN.US,D,20230928,000000,42.19,42.7899,41.5817,42.49,80550,0
+QCLN.US,D,20230929,000000,43.11,43.56,42.37,42.63,198475,0
+QCLN.US,D,20231002,000000,42.29,42.5356,41.11,41.37,150358,0
+QCLN.US,D,20231003,000000,40.91,40.91,39.6418,39.86,159783,0
+QCLN.US,D,20231004,000000,39.84,40.8199,39.5866,40.7,130077,0
+QCLN.US,D,20231005,000000,40.21,40.21,38.7775,38.89,304433,0
+QCLN.US,D,20231006,000000,38.42,39.8979,38.3001,39.8,206796,0
+QCLN.US,D,20231009,000000,39.25,39.52,38.65,39.22,127893,0
+QCLN.US,D,20231010,000000,39.37,41.18,39.37,41.1,425337,0
+QCLN.US,D,20231011,000000,41.51,41.85,40.7779,41.3,164428,0
+QCLN.US,D,20231012,000000,41.5,41.6143,40.181,40.56,156253,0
+QCLN.US,D,20231013,000000,40.68,40.75,39.69,39.82,159452,0
+QCLN.US,D,20231016,000000,39.84,40.77,39.84,40.59,241171,0
+QCLN.US,D,20231017,000000,39.94,41.4524,39.94,41.08,82498,0
+QCLN.US,D,20231018,000000,40.48,40.48,39.0415,39.16,123100,0
+QCLN.US,D,20231019,000000,38.84,38.95,37.48,37.68,171888,0
+QCLN.US,D,20231020,000000,36.55,37.02,36.15,36.19,177272,0
+QCLN.US,D,20231023,000000,35.73,36.685,35.205,35.97,219452,0
+QCLN.US,D,20231024,000000,36.39,37.115,36.39,36.59,158282,0
+QCLN.US,D,20231025,000000,36.08,36.09,35.52,35.56,207235,0
+QCLN.US,D,20231026,000000,35.71,36.17,35.26,35.51,156446,0
+QCLN.US,D,20231027,000000,35.45,35.45,34.46,34.6,146109,0
+QCLN.US,D,20231030,000000,34.32,34.59,32.94,33.19,354627,0
+QCLN.US,D,20231031,000000,33.21,33.63,33.115,33.57,734831,0
+QCLN.US,D,20231101,000000,33.59,33.702,32.78,33.4,244177,0
+QCLN.US,D,20231102,000000,33.83,35.19,33.83,35.08,302181,0
+QCLN.US,D,20231103,000000,35.96,36.66,35.75,35.96,625552,0
+QCLN.US,D,20231106,000000,36.07,36.141,34.53,34.89,288327,0
+QCLN.US,D,20231107,000000,34.74,35.12,34.41,35.04,182742,0
+QCLN.US,D,20231108,000000,34.98,34.98,33.83,34.24,467237,0
+QCLN.US,D,20231109,000000,34.28,34.45,32.85,32.99,317375,0
+QCLN.US,D,20231110,000000,32.8,33,32.3701,32.98,255273,0
+QCLN.US,D,20231113,000000,32.68,33.42,32.48,33.21,179127,0
+QCLN.US,D,20231114,000000,34.46,35.92,34.46,35.8,511916,0
+QCLN.US,D,20231115,000000,36.08,37.55,36.04,36.55,314841,0
+QCLN.US,D,20231116,000000,36.17,36.41,35.4475,35.7,176410,0
+QCLN.US,D,20231117,000000,35.73,36.06,35.37,36.03,126703,0
+QCLN.US,D,20231120,000000,36.07,36.87,35.8,36.71,158208,0
+QCLN.US,D,20231121,000000,36.34,36.495,35.75,35.86,245683,0
+QCLN.US,D,20231122,000000,36.06,36.18,35.7101,35.88,218386,0
+QCLN.US,D,20231124,000000,35.76,36.19,35.66,35.99,61531,0
+QCLN.US,D,20231127,000000,35.66,35.87,35.26,35.52,230403,0
+QCLN.US,D,20231128,000000,35.48,36.33,35.2,36.29,198152,0
+QCLN.US,D,20231129,000000,36.84,37.78,36.681,36.76,397692,0
+QCLN.US,D,20231130,000000,36.9,37,36.25,36.6,271343,0
+QCLN.US,D,20231201,000000,36.3,38.0506,36.08,38.02,254485,0
+QCLN.US,D,20231204,000000,37.66,38.41,37.5701,37.82,231033,0
+QCLN.US,D,20231205,000000,37.39,37.71,37.02,37.07,265878,0
+QCLN.US,D,20231206,000000,37.38,38.225,37.1,37.16,215552,0
+QCLN.US,D,20231207,000000,37.4,37.8018,37.1655,37.76,167931,0
+QCLN.US,D,20231208,000000,37.76,38.3999,37.47,37.81,323376,0
+QCLN.US,D,20231211,000000,37.52,38.0114,37.4245,37.91,163912,0
+QCLN.US,D,20231212,000000,37.75,37.75,36.62,37.12,431497,0
+QCLN.US,D,20231213,000000,36.94,39.34,36.87,39.33,370003,0
+QCLN.US,D,20231214,000000,40.24,42.8,40.24,42.34,601126,0
+QCLN.US,D,20231215,000000,42.64,42.87,41.88,42.35,277126,0
+QCLN.US,D,20231218,000000,42.13,42.49,41.681,42.04,286299,0
+QCLN.US,D,20231219,000000,42.32,43.22,42.32,43.06,317809,0
+QCLN.US,D,20231220,000000,42.82,43.006,41.18,41.19,236552,0
+QCLN.US,D,20231221,000000,42,42.5311,41.94,42.41,418852,0
+QCLN.US,D,20231222,000000,42.47,42.86,42.15,42.5,294754,0
+QCLN.US,D,20231226,000000,42.7,43.4475,42.7,43.23,374316,0
+QCLN.US,D,20231227,000000,43.34,43.5,42.99,43.25,208765,0
+QCLN.US,D,20231228,000000,43.08,43.43,42.82,42.94,246798,0
+QCLN.US,D,20231229,000000,42.92,42.92,42.13,42.17,277091,0
+QCLN.US,D,20240102,000000,41.53,42.22,41.14,41.43,445382,0
+QCLN.US,D,20240103,000000,40.57,40.57,39.35,39.93,255491,0
+QCLN.US,D,20240104,000000,39.53,39.55,38.97,39,270008,0
+QCLN.US,D,20240105,000000,38.79,39.61,38.52,38.69,242194,0
+QCLN.US,D,20240108,000000,38.69,39.29,38.38,39.19,293863,0
+QCLN.US,D,20240109,000000,38.75,39.17,38.42,38.77,116773,0
+QCLN.US,D,20240110,000000,38.64,38.64,37.72,38.31,196798,0
+QCLN.US,D,20240111,000000,38.03,38.1,36.99,37.48,160443,0
+QCLN.US,D,20240112,000000,37.35,37.95,36.65,36.76,254108,0
+QCLN.US,D,20240116,000000,36.37,36.4773,35.8,35.9,243474,0
+QCLN.US,D,20240117,000000,35.07,35.225,34.59,34.98,234803,0
+QCLN.US,D,20240118,000000,35.38,35.38,34.335,34.81,139697,0
+QCLN.US,D,20240119,000000,34.84,35,34.05,34.86,180909,0
+QCLN.US,D,20240122,000000,35.09,36.67,35.09,35.74,191585,0
+QCLN.US,D,20240123,000000,36.47,36.865,35.86,36.26,232830,0
+QCLN.US,D,20240124,000000,36.73,36.87,35.43,35.54,240531,0
+QCLN.US,D,20240125,000000,35.46,35.54,34.5901,35.01,399619,0
+QCLN.US,D,20240126,000000,35.1,35.4885,34.8,34.84,192751,0
+QCLN.US,D,20240129,000000,34.77,36.05,34.51,36.05,180768,0
+QCLN.US,D,20240130,000000,35.67,35.95,35.42,35.48,134982,0
+QCLN.US,D,20240131,000000,35.23,36.26,34.66,34.71,158002,0
+QCLN.US,D,20240201,000000,35.45,35.8435,34.64,35.34,207122,0
+QCLN.US,D,20240202,000000,34.71,34.95,34.24,34.78,143786,0
+QCLN.US,D,20240205,000000,34.39,34.39,33.62,34.07,221324,0
+QCLN.US,D,20240206,000000,33.95,34.77,33.8401,34.76,181021,0
+QCLN.US,D,20240207,000000,35.51,35.73,34.7601,35.35,132735,0
+QCLN.US,D,20240208,000000,35.25,36,35.1449,35.84,143251,0
+QCLN.US,D,20240209,000000,36.08,36.765,36.0467,36.68,129929,0
+QCLN.US,D,20240212,000000,36.52,37.86,36.52,37.37,256174,0
+QCLN.US,D,20240213,000000,35.68,36.01,35.14,35.44,202704,0
+QCLN.US,D,20240214,000000,35.95,36.73,35.893,36.72,151828,0
+QCLN.US,D,20240215,000000,36.86,37.69,36.86,37.42,242441,0
+QCLN.US,D,20240216,000000,36.99,37.4899,36.77,37.05,230661,0
+QCLN.US,D,20240220,000000,36.5,36.665,35.74,36.17,185198,0
+QCLN.US,D,20240221,000000,35.5,35.87,35.4,35.73,185984,0
+QCLN.US,D,20240222,000000,35.28,35.28,34.3,34.32,325935,0
+QCLN.US,D,20240223,000000,34.09,34.1595,33.43,33.51,540186,0
+QCLN.US,D,20240226,000000,33.67,34.39,33.55,34.09,232908,0
+QCLN.US,D,20240227,000000,34.6,34.76,34.34,34.58,140323,0
+QCLN.US,D,20240228,000000,34.57,35.03,34.4251,34.61,142521,0
+QCLN.US,D,20240229,000000,35.1,35.74,34.7853,35.15,153619,0
+QCLN.US,D,20240301,000000,35.16,36.0501,34.93,35.84,144085,0
+QCLN.US,D,20240304,000000,35.81,35.81,34.82,34.98,186754,0
+QCLN.US,D,20240305,000000,34.25,34.53,33.86,33.92,166133,0
+QCLN.US,D,20240306,000000,34.28,34.83,33.87,34.52,163854,0
+QCLN.US,D,20240307,000000,34.71,35.7,34.705,35.45,290912,0
+QCLN.US,D,20240308,000000,35.77,36.22,35.17,35.21,222185,0
+QCLN.US,D,20240311,000000,35.15,35.81,35.13,35.24,466905,0
+QCLN.US,D,20240312,000000,35.24,35.25,34.38,34.67,329689,0
+QCLN.US,D,20240313,000000,34.3,34.78,33.91,33.96,308973,0
+QCLN.US,D,20240314,000000,33.8,33.88,32.42,32.74,282851,0
+QCLN.US,D,20240315,000000,32.42,32.77,32.3589,32.61,174383,0
+QCLN.US,D,20240318,000000,32.9,33.1404,32.35,32.88,116256,0
+QCLN.US,D,20240319,000000,32.45,32.7833,32.35,32.58,125659,0
+QCLN.US,D,20240320,000000,32.5,33.76,32.43,33.51,208511,0
+QCLN.US,D,20240321,000000,33.72,34.34,33.72,33.81,185407,0
+QCLN.US,D,20240322,000000,33.5,33.655,33.21,33.35,94673,0
+QCLN.US,D,20240325,000000,33.27,33.83,33.16,33.22,128645,0
+QCLN.US,D,20240326,000000,33.63,33.63,33.03,33.05,141597,0
+QCLN.US,D,20240327,000000,33.34,34.67,33.32,34.66,133303,0
+QCLN.US,D,20240328,000000,34.66,35.08,34.5373,34.68,136455,0
+QCLN.US,D,20240401,000000,34.85,34.9399,34.2817,34.55,142830,0
+QCLN.US,D,20240402,000000,33.75,33.79,33.28,33.35,259291,0
+QCLN.US,D,20240403,000000,33.17,33.71,32.96,33.68,256892,0
+QCLN.US,D,20240404,000000,34.16,34.71,33.32,33.48,107490,0
+QCLN.US,D,20240405,000000,33.09,33.49,32.8901,33.19,88327,0
+QCLN.US,D,20240408,000000,33.38,34.0993,33.38,33.84,135857,0
+QCLN.US,D,20240409,000000,33.99,34.72,33.9804,34.72,282755,0
+QCLN.US,D,20240410,000000,33.66,33.906,33.46,33.84,327197,0
+QCLN.US,D,20240411,000000,34.05,34.1535,33.26,33.92,96711,0
+QCLN.US,D,20240412,000000,33.66,33.82,32.61,32.7,144155,0
+QCLN.US,D,20240415,000000,32.76,32.83,31.54,31.64,159673,0
+QCLN.US,D,20240416,000000,31.23,31.39,30.85,31.03,351603,0
+QCLN.US,D,20240417,000000,31.23,31.6694,31.02,31.17,143881,0
+QCLN.US,D,20240418,000000,31.14,31.33,30.5,30.73,165481,0
+QCLN.US,D,20240419,000000,30.59,30.8685,30.3206,30.48,121911,0
+QCLN.US,D,20240422,000000,30.43,30.79,29.95,30.61,139641,0
+QCLN.US,D,20240423,000000,30.53,31.52,30.4,31.25,99465,0
+QCLN.US,D,20240424,000000,31.75,32.12,31.22,31.52,183409,0
+QCLN.US,D,20240425,000000,31.1,31.57,30.7,31.46,134702,0
+QCLN.US,D,20240426,000000,31.53,32.3,31.5,32.02,174662,0
+QCLN.US,D,20240429,000000,32.66,33.338,32.66,33.24,114396,0
+QCLN.US,D,20240430,000000,32.62,32.92,32.32,32.34,88627,0
+QCLN.US,D,20240501,000000,32.3,33.38,32.1,32.28,152119,0
+QCLN.US,D,20240502,000000,32.71,33.34,32.03,33.29,306538,0
+QCLN.US,D,20240503,000000,34.2,34.79,34.02,34.39,291862,0
+QCLN.US,D,20240506,000000,34.67,35.04,34.67,35.04,162764,0
+QCLN.US,D,20240507,000000,34.95,35.22,34.61,34.62,176661,0
+QCLN.US,D,20240508,000000,33.92,34.4399,33.88,34.42,75749,0
+QCLN.US,D,20240509,000000,34.23,34.7294,34,34.68,115209,0
+QCLN.US,D,20240510,000000,34.92,35,33.95,33.98,224429,0
+QCLN.US,D,20240513,000000,34.22,35.08,34.22,34.57,214141,0
+QCLN.US,D,20240514,000000,35.47,36.02,35.24,35.53,313637,0
+QCLN.US,D,20240515,000000,36.2,36.2,34.99,35.34,118549,0
+QCLN.US,D,20240516,000000,35.3,35.47,35.125,35.23,92203,0
+QCLN.US,D,20240517,000000,35.19,35.48,34.96,35.21,130096,0
+QCLN.US,D,20240520,000000,35.12,35.185,34.82,35.15,164986,0
+QCLN.US,D,20240521,000000,34.84,35.55,34.84,35.53,91384,0
+QCLN.US,D,20240522,000000,35.42,37.56,35.42,37.28,301380,0
+QCLN.US,D,20240523,000000,37.16,37.255,36.0135,36.21,205614,0
+QCLN.US,D,20240524,000000,36.45,37.8,36.45,37.78,147612,0
+QCLN.US,D,20240528,000000,37.97,38.29,37.63,37.88,262554,0
+QCLN.US,D,20240529,000000,37.01,37.54,37.01,37.15,485116,0
+QCLN.US,D,20240530,000000,37.29,37.99,37.21,37.89,177249,0
+QCLN.US,D,20240531,000000,38,38.44,36.832,37.78,96784,0
+QCLN.US,D,20240603,000000,38.17,38.42,37.38,37.63,145460,0
+QCLN.US,D,20240604,000000,37.36,37.63,36.94,37.05,102633,0
+QCLN.US,D,20240605,000000,37.45,38,37.07,37.9,138238,0
+QCLN.US,D,20240606,000000,37.57,37.85,37.2611,37.61,104870,0
+QCLN.US,D,20240607,000000,36.95,37.4901,36.519,36.8,219519,0
+QCLN.US,D,20240610,000000,36.53,37.7086,36.51,37.52,94780,0
+QCLN.US,D,20240611,000000,37.28,37.7099,36.84,37.62,94621,0
+QCLN.US,D,20240612,000000,38.55,39.17,38.04,38.18,250662,0
+QCLN.US,D,20240613,000000,38.18,38.44,37.31,37.48,102331,0
+QCLN.US,D,20240614,000000,37,37.22,36.16,36.18,202116,0
+QCLN.US,D,20240617,000000,36.01,36.08,35.29,35.84,138685,0
+QCLN.US,D,20240618,000000,35.54,35.8699,35.49,35.78,272017,0
+QCLN.US,D,20240620,000000,35.15,35.1996,34.63,34.72,178209,0
+QCLN.US,D,20240621,000000,34.67,34.83,34.27,34.5,271890,0
+QCLN.US,D,20240624,000000,34.5,35.005,34.3941,34.63,100158,0
+QCLN.US,D,20240625,000000,34.5,34.55,34.1524,34.3,70227,0
+QCLN.US,D,20240626,000000,34.75,35.22,34.68,34.96,148012,0
+QCLN.US,D,20240627,000000,34.54,35.085,34.4,35.04,68068,0
+QCLN.US,D,20240628,000000,35.21,35.26,33.79,34.01,123004,0
+QCLN.US,D,20240701,000000,34.09,34.29,33.84,33.87,181516,0
+QCLN.US,D,20240702,000000,34.1,34.82,34.1,34.62,84609,0
+QCLN.US,D,20240703,000000,34.88,35.9,34.84,35.68,456974,0
+QCLN.US,D,20240705,000000,35.8,35.89,35.3,35.57,145013,0
+QCLN.US,D,20240708,000000,35.78,36.33,35.78,36.29,80740,0
+QCLN.US,D,20240709,000000,36.05,36.4,35.7245,36.11,151072,0
+QCLN.US,D,20240710,000000,36.3,37.01,36.1087,36.95,207108,0
+QCLN.US,D,20240711,000000,37.63,38.22,37.135,37.57,129454,0
+QCLN.US,D,20240712,000000,37.76,39.25,37.76,38.97,176146,0
+QCLN.US,D,20240715,000000,38.4,38.4,37.75,37.86,173232,0
+QCLN.US,D,20240716,000000,38.17,39.2,37.8387,39.16,137041,0
+QCLN.US,D,20240717,000000,38.43,39.0944,37.6133,37.73,142408,0
+QCLN.US,D,20240718,000000,37.97,38.4494,36.88,37.13,217937,0
+QCLN.US,D,20240719,000000,36.86,36.86,36.18,36.34,74464,0
+QCLN.US,D,20240722,000000,37.07,37.2051,36.57,37.16,83194,0
+QCLN.US,D,20240723,000000,36.93,37.26,36.7,36.98,68157,0
+QCLN.US,D,20240724,000000,36.39,36.94,35.81,35.84,129140,0
+QCLN.US,D,20240725,000000,35.68,36.72,35.5007,35.7,68490,0
+QCLN.US,D,20240726,000000,36.32,36.64,35.95,36.32,100150,0
+QCLN.US,D,20240729,000000,36.64,36.95,36.15,36.44,98264,0
+QCLN.US,D,20240730,000000,36.41,36.5,35.34,35.51,135972,0
+QCLN.US,D,20240731,000000,36.02,37.43,36.02,36.62,156980,0
+QCLN.US,D,20240801,000000,36.59,36.97,34.83,35.16,152275,0
+QCLN.US,D,20240802,000000,33.8,34.0485,33.06,33.28,280156,0
+QCLN.US,D,20240805,000000,31,33.1,30.95,32.38,245338,0
+QCLN.US,D,20240806,000000,32.76,32.94,32.03,32.37,174388,0
+QCLN.US,D,20240807,000000,33.01,33.14,31.59,31.67,147338,0
+QCLN.US,D,20240808,000000,32.03,33.15,31.84,33,237495,0
+QCLN.US,D,20240809,000000,32.85,32.85,32.2303,32.61,73619,0
+QCLN.US,D,20240812,000000,32.56,32.59,32.04,32.18,127540,0
+QCLN.US,D,20240813,000000,32.42,33.3999,32.35,33.36,86738,0
+QCLN.US,D,20240814,000000,33.39,33.41,32.57,32.68,103000,0
+QCLN.US,D,20240815,000000,33.19,34.3171,33.19,34.09,112985,0
+QCLN.US,D,20240816,000000,33.8,34.26,33.7,34.01,167450,0
+QCLN.US,D,20240819,000000,34.05,34.8001,33.97,34.77,92136,0
+QCLN.US,D,20240820,000000,34.69,34.94,34.12,34.22,97595,0
+QCLN.US,D,20240821,000000,34.51,34.94,34.375,34.86,85170,0
+QCLN.US,D,20240822,000000,34.83,34.84,34.05,34.1,72607,0
+QCLN.US,D,20240823,000000,34.5,35.85,34.5,35.84,116923,0
+QCLN.US,D,20240826,000000,35.99,36.36,35.6,35.68,70438,0
+QCLN.US,D,20240827,000000,35.37,35.46,34.9063,35.37,53443,0
+QCLN.US,D,20240828,000000,35.14,35.33,34.4,34.69,74972,0
+QCLN.US,D,20240829,000000,34.96,35.69,34.8564,34.95,109337,0
+QCLN.US,D,20240830,000000,35.25,35.46,34.83,35.27,67699,0
+QCLN.US,D,20240903,000000,34.85,34.97,33.26,33.42,124841,0
+QCLN.US,D,20240904,000000,33.15,34.2079,33.15,33.75,118605,0
+QCLN.US,D,20240905,000000,33.84,34.25,33.53,33.76,92758,0
+QCLN.US,D,20240906,000000,33.69,33.74,32.325,32.47,119343,0
+QCLN.US,D,20240909,000000,32.67,33.01,32.3,32.43,68873,0
+QCLN.US,D,20240910,000000,32.4,32.835,31.98,32.79,95296,0
+QCLN.US,D,20240911,000000,33.48,34.59,33.0866,34.57,119108,0
+QCLN.US,D,20240912,000000,34.44,34.645,33.94,34.34,59133,0
+QCLN.US,D,20240913,000000,34.74,35.06,34.6,34.81,159241,0
+QCLN.US,D,20240916,000000,34.62,34.79,34.21,34.72,70848,0
+QCLN.US,D,20240917,000000,34.98,35.64,34.96,35.2,79586,0
+QCLN.US,D,20240918,000000,35.15,36.41,34.84,34.97,127587,0
+QCLN.US,D,20240919,000000,36.245,36.245,35.49,35.6,124376,0
+QCLN.US,D,20240920,000000,35.31,35.31,34.57,34.88,101605,0
+QCLN.US,D,20240923,000000,34.99,35.32,34.82,35.29,48364,0
+QCLN.US,D,20240924,000000,35.59,35.82,35.26,35.59,57455,0
+QCLN.US,D,20240925,000000,35.38,35.41,34.85,34.93,41064,0
+QCLN.US,D,20240926,000000,35.6,36.025,35.2102,35.69,55536,0
+QCLN.US,D,20240927,000000,36.2,36.66,36.18,36.39,78913,0
+QCLN.US,D,20240930,000000,36.14,36.353,35.6502,35.91,96013,0
+QCLN.US,D,20241001,000000,35.88,35.88,34.7913,35.2,197408,0
+QCLN.US,D,20241002,000000,34.88,34.9603,34.38,34.9,57053,0
+QCLN.US,D,20241003,000000,34.51,34.805,34.279,34.55,91564,0
+QCLN.US,D,20241004,000000,35.07,35.16,34.6501,35.07,62001,0
+QCLN.US,D,20241007,000000,35.15,35.35,34.79,35.16,61462,0
+QCLN.US,D,20241008,000000,35,35,34.5,34.68,56169,0
+QCLN.US,D,20241009,000000,34.93,35.36,34.755,35.18,78730,0
+QCLN.US,D,20241010,000000,34.8,34.8,34.12,34.23,114047,0
+QCLN.US,D,20241011,000000,33.85,34.73,33.7029,34.6,103307,0
+QCLN.US,D,20241014,000000,34.7,34.707225,34.2395,34.64,38009,0
+QCLN.US,D,20241015,000000,34.58,34.65,33.7903,33.86,86358,0
+QCLN.US,D,20241016,000000,34.17,34.56,34.14,34.49,113560,0
+QCLN.US,D,20241017,000000,34.42,34.42,33.83,33.88,80108,0
+QCLN.US,D,20241018,000000,34,34.07,33.731,33.8,54162,0
+QCLN.US,D,20241021,000000,33.63,33.69,33.07,33.42,67463,0
+QCLN.US,D,20241022,000000,33.24,33.51,33.07,33.41,73092,0
+QCLN.US,D,20241023,000000,32.89,33.17,32.24,32.56,111984,0
+QCLN.US,D,20241024,000000,33.34,33.56,33.13,33.56,199155,0
+QCLN.US,D,20241025,000000,33.62,34.14,33.58,33.9,52873,0
+QCLN.US,D,20241028,000000,34.12,34.88,34.12,34.47,126018,0
+QCLN.US,D,20241029,000000,34.28,34.33,33.96,34.15,91716,0
+QCLN.US,D,20241030,000000,33.6,34.26,33.56,33.69,83617,0
+QCLN.US,D,20241031,000000,33.77,33.77,33.15,33.15,99568,0
+QCLN.US,D,20241101,000000,33.43,33.9487,33.3801,33.53,63115,0
+QCLN.US,D,20241104,000000,33.58,34.56,33.58,34.12,85154,0
+QCLN.US,D,20241105,000000,33.93,34.85,33.9,34.85,122437,0
+QCLN.US,D,20241106,000000,34.06,34.105,33.06,33.86,345570,0
+QCLN.US,D,20241107,000000,34,34.3,33.6324,33.96,353505,0
+QCLN.US,D,20241108,000000,33.82,34.13,33.56,34.09,159713,0
+QCLN.US,D,20241111,000000,34.59,34.77,34.24,34.77,203600,0
+QCLN.US,D,20241112,000000,34.26,34.26,33.1301,33.38,279753,0
+QCLN.US,D,20241113,000000,33.77,34.43,33.3535,33.56,125134,0
+QCLN.US,D,20241114,000000,33.54,33.645,32.84,33.07,158883,0
+QCLN.US,D,20241115,000000,32.93,33.3751,32.6356,32.71,128214,0
+QCLN.US,D,20241118,000000,32.92,33.619,32.78,33.32,98933,0
+QCLN.US,D,20241119,000000,33,33.5251,32.97,33.29,254473,0
+QCLN.US,D,20241120,000000,33.1,33.49,33.08,33.48,92077,0
+QCLN.US,D,20241121,000000,33.42,34,33.25,33.64,115600,0
+QCLN.US,D,20241122,000000,33.66,34.63,33.66,34.5,93823,0
+QCLN.US,D,20241125,000000,35.08,35.945,34.96,35.57,149323,0
+QCLN.US,D,20241126,000000,35.52,35.52,34.7922,34.9,98343,0
+QCLN.US,D,20241127,000000,35.05,35.665,34.86,35.14,85730,0
+QCLN.US,D,20241129,000000,35.31,35.7,35.26,35.57,107585,0
+QCLN.US,D,20241202,000000,35.69,36.2227,35.59,36.12,146248,0
+QCLN.US,D,20241203,000000,35.82,35.835,35.4407,35.51,68897,0
+QCLN.US,D,20241204,000000,35.57,35.74,34.8069,35.02,215608,0
+QCLN.US,D,20241205,000000,35.04,35.4041,34.82,34.86,88614,0
+QCLN.US,D,20241206,000000,35.2,35.5,35.09,35.48,119694,0
+QCLN.US,D,20241209,000000,35.81,37.02,35.81,36.41,185850,0
+QCLN.US,D,20241210,000000,36.35,36.35,35.66,35.74,96210,0
+QCLN.US,D,20241211,000000,36.14,36.3089,35.48,36.22,109840,0
+QCLN.US,D,20241212,000000,35.98,36.2108,35.81,35.87,107735,0
+QCLN.US,D,20241213,000000,35.73,36.09,35.4771,36.09,78481,0
+QCLN.US,D,20241216,000000,35.92,36.63,35.64,36.44,94619,0
+QCLN.US,D,20241217,000000,36.41,36.89,36.08,36.4,93449,0
+QCLN.US,D,20241218,000000,36.28,36.8399,34.06,34.43,165957,0
+QCLN.US,D,20241219,000000,34.93,35.07,33.82,33.95,316715,0
+QCLN.US,D,20241220,000000,33.61,35.25,33.55,34.68,150629,0
+QCLN.US,D,20241223,000000,34.72,35.2,34.5853,35.12,131622,0
+QCLN.US,D,20241224,000000,35.2,35.88,35.15,35.75,55399,0
+QCLN.US,D,20241226,000000,35.5,36,35.36,35.7,101247,0
+QCLN.US,D,20241227,000000,35.46,35.72,34.7901,35.13,101238,0
+QCLN.US,D,20241230,000000,34.47,34.64,33.95,34.47,184909,0
+QCLN.US,D,20241231,000000,34.64,35.13,33.92,33.93,110821,0
+QCLN.US,D,20250102,000000,34.09,34.9,34.04,34.42,134970,0
+QCLN.US,D,20250103,000000,34.66,36.33,34.66,36.21,159439,0
+QCLN.US,D,20250106,000000,36.92,37.435,36.6,36.65,117424,0
+QCLN.US,D,20250107,000000,36.87,37.65,36.101,36.44,89523,0
+QCLN.US,D,20250108,000000,35.88,35.88,34.76,35.16,99108,0
+QCLN.US,D,20250110,000000,34.53,34.64,33.9792,34.34,103083,0
+QCLN.US,D,20250113,000000,33.75,34.24,33.33,34.21,54133,0
+QCLN.US,D,20250114,000000,34.62,35.15,34.09,34.21,44572,0
+QCLN.US,D,20250115,000000,35.12,35.33,34.94,34.95,255364,0
+QCLN.US,D,20250116,000000,34.98,35.29,34.762,35.12,56172,0
+QCLN.US,D,20250117,000000,35.47,35.6222,35.23,35.23,110296,0
+QCLN.US,D,20250121,000000,35.22,35.22,34.4607,34.84,123182,0
+QCLN.US,D,20250122,000000,34.69,34.84,33.88,33.88,125202,0
+QCLN.US,D,20250123,000000,33.62,34.34,33.4,34.32,84052,0
+QCLN.US,D,20250124,000000,34.39,34.7206,34.27,34.3,66825,0
+QCLN.US,D,20250127,000000,33.61,34.1,32.9901,33.35,112359,0
+QCLN.US,D,20250128,000000,33.35,33.35,32.31,32.73,81293,0
+QCLN.US,D,20250129,000000,33.07,33.4,32.65,32.97,88148,0
+QCLN.US,D,20250130,000000,33.51,33.85,33.2,33.62,65043,0
+QCLN.US,D,20250131,000000,33.61,34.3286,33.34,33.53,61700,0
+QCLN.US,D,20250203,000000,32.29,33.14,32.21,32.7,150744,0
+QCLN.US,D,20250204,000000,32.76,33.45,32.75,33.35,116640,0
+QCLN.US,D,20250205,000000,33.32,33.68,33.07,33.08,77515,0
+QCLN.US,D,20250206,000000,33.31,33.54,33.02,33.47,95921,0
+QCLN.US,D,20250207,000000,33.39,33.58,32.68,32.85,104456,0
+QCLN.US,D,20250210,000000,32.88,32.88,32.54,32.59,64010,0
+QCLN.US,D,20250211,000000,32.05,32.3,31.68,31.75,103979,0
+QCLN.US,D,20250212,000000,31.34,32.1119,31.33,31.86,109185,0
+QCLN.US,D,20250213,000000,32.12,32.94,32.12,32.92,85333,0
+QCLN.US,D,20250214,000000,33.17,33.57,33.07,33.3,66201,0
+QCLN.US,D,20250218,000000,33.3,34.0461,33.1901,33.99,88424,0
+QCLN.US,D,20250219,000000,34.06,34.3884,33.9948,34.17,58156,0
+QCLN.US,D,20250220,000000,34.18,34.34,33.58,34.06,116103,0
+QCLN.US,D,20250221,000000,33.97,34.085,32.85,33.03,137616,0
+QCLN.US,D,20250224,000000,32.96,32.96,32.17,32.28,83971,0
+QCLN.US,D,20250225,000000,32.22,32.33,31.34,31.44,117248,0
+QCLN.US,D,20250226,000000,31.6,32.255,31.43,31.5,63405,0
+QCLN.US,D,20250227,000000,31.5,31.81,30.46,30.5,66234,0
+QCLN.US,D,20250228,000000,30.34,30.525,29.88,30.38,93461,0
+QCLN.US,D,20250303,000000,30.7,30.7493,28.85,29.09,109782,0
+QCLN.US,D,20250304,000000,28.47,29.795,28.24,29.14,146143,0
+QCLN.US,D,20250305,000000,29.38,29.93,29.065,29.93,72869,0
+QCLN.US,D,20250306,000000,29.24,29.77,29.1001,29.39,69240,0
+QCLN.US,D,20250307,000000,29.2,30.15,29.2,30.05,74936,0
+QCLN.US,D,20250310,000000,29.52,30.01,28.865,29.14,139029,0
+QCLN.US,D,20250311,000000,29.17,29.49,28.495,29.04,194945,0
+QCLN.US,D,20250312,000000,29.46,29.54,28.9193,29.21,80022,0
+QCLN.US,D,20250313,000000,29.08,29.45,28.4703,28.75,79355,0
+QCLN.US,D,20250314,000000,29.12,29.35,28.81,29.29,111209,0
+QCLN.US,D,20250317,000000,29.23,30.0496,29.23,29.88,89364,0
+QCLN.US,D,20250318,000000,29.53,29.8,29.425,29.58,127675,0
+QCLN.US,D,20250319,000000,29.59,30.2774,29.59,29.95,82010,0
+QCLN.US,D,20250320,000000,29.61,30.0628,29.54,29.61,44837,0
+QCLN.US,D,20250321,000000,29.2,29.87,29.11,29.81,69819,0
+QCLN.US,D,20250324,000000,30.3,30.79,30.3,30.48,78762,0
+QCLN.US,D,20250325,000000,30.52,30.667,30.4101,30.59,39106,0
+QCLN.US,D,20250326,000000,30.49,30.67,29.581,29.8,53977,0
+QCLN.US,D,20250327,000000,29.62,30.17,29.5,29.69,52495,0
+QCLN.US,D,20250328,000000,29.47,29.47,28.71,28.81,68661,0
+QCLN.US,D,20250331,000000,28.16,28.76,27.63,28.62,71332,0
+QCLN.US,D,20250401,000000,28.56,29.33,28.29,29.18,49958,0
+QCLN.US,D,20250402,000000,28.51,29.474,28.5,29.18,81125,0
+QCLN.US,D,20250403,000000,27.76,28.38,27.44,27.49,61302,0
+QCLN.US,D,20250404,000000,26.51,26.665,25,25.94,222974,0
+QCLN.US,D,20250407,000000,24.75,27.2839,24.6681,25.86,218179,0
+QCLN.US,D,20250408,000000,26.79,26.79,24.0214,24.46,182273,0
+QCLN.US,D,20250409,000000,24.24,27.57,24.24,27.44,149558,0
+QCLN.US,D,20250410,000000,26.49,26.49,24.9551,25.86,74611,0
+QCLN.US,D,20250411,000000,25.63,26.3,25.22,26.27,106175,0
+QCLN.US,D,20250414,000000,26.85,27.18,26.42,26.99,147196,0
+QCLN.US,D,20250415,000000,26.82,27.12,26.3845,26.53,63312,0
+QCLN.US,D,20250416,000000,26.14,26.54,25.44,25.96,68401,0
+QCLN.US,D,20250417,000000,25.99,26.22,25.8063,26.13,46402,0
+QCLN.US,D,20250421,000000,25.65,25.755,24.99,25.36,80564,0
+QCLN.US,D,20250422,000000,25.83,26.528,25.83,26.19,53446,0
+QCLN.US,D,20250423,000000,26.99,27.205,26.295,26.34,61864,0
+QCLN.US,D,20250424,000000,26.57,27.515,26.57,27.47,77965,0
+QCLN.US,D,20250425,000000,27.29,28.1493,27.25,28.11,56808,0
+QCLN.US,D,20250428,000000,28.17,28.64,27.9307,28.39,55624,0
+QCLN.US,D,20250429,000000,28.15,28.375,27.92,28.28,67485,0
+QCLN.US,D,20250430,000000,27.32,27.76,26.82,27.75,54556,0
+QCLN.US,D,20250501,000000,27.94,28.4801,27.89,27.89,45329,0
+QCLN.US,D,20250502,000000,28.28,28.7401,28.24,28.48,46829,0
+QCLN.US,D,20250505,000000,28.18,28.18,27.6909,27.81,89816,0
+QCLN.US,D,20250506,000000,27.5,28.0178,27.5,27.68,46605,0
+QCLN.US,D,20250507,000000,27.74,28.05,27.4184,27.75,92435,0
+QCLN.US,D,20250508,000000,28.05,28.95,27.98,28.66,69805,0
+QCLN.US,D,20250509,000000,28.76,29.57,28.76,29.47,61160,0
+QCLN.US,D,20250512,000000,31.02,31.315,30.68,31.02,102957,0
+QCLN.US,D,20250513,000000,31.51,32.37,31.51,32.27,110027,0
+QCLN.US,D,20250514,000000,32.22,32.66,32.0449,32.53,67186,0
+QCLN.US,D,20250515,000000,32.11,32.73,32.01,32.58,88622,0
+QCLN.US,D,20250516,000000,32.58,32.84,32.48,32.73,45171,0
+QCLN.US,D,20250519,000000,31.85,32.1,31.6442,32.1,75491,0
+QCLN.US,D,20250520,000000,32.03,32.67,32.03,32.38,69854,0
+QCLN.US,D,20250521,000000,31.89,32.04,31.14,31.37,80530,0
+QCLN.US,D,20250522,000000,30.6,30.75,30.12,30.48,104862,0
+QCLN.US,D,20250523,000000,29.91,30.63,29.91,30.43,214188,0
+QCLN.US,D,20250527,000000,30.96,31.04,30.55,31.02,65347,0
+QCLN.US,D,20250528,000000,31,31.0749,30.77,30.82,143659,0
+QCLN.US,D,20250529,000000,31.1,31.23,30.39,30.5,49172,0
+QCLN.US,D,20250530,000000,30.27,30.61,30.03,30.21,160257,0
+QCLN.US,D,20250602,000000,30.25,30.25,29.57,29.8,92768,0
+QCLN.US,D,20250603,000000,29.84,31.15,29.8051,31.04,82906,0
+QCLN.US,D,20250604,000000,31.16,31.37,30.91,31.18,49938,0
+QCLN.US,D,20250605,000000,31.1,31.31,30.48,30.75,52923,0
+QCLN.US,D,20250606,000000,31.29,31.4197,31.04,31.3,65394,0
+QCLN.US,D,20250609,000000,31.5,32.31,31.4922,32.1,59930,0
+QCLN.US,D,20250610,000000,32.43,32.82,32.3,32.78,63777,0
+QCLN.US,D,20250611,000000,32.97,33.18,32.4205,32.63,42065,0
+QCLN.US,D,20250612,000000,32.39,32.6628,32.3523,32.47,34311,0
+QCLN.US,D,20250613,000000,31.92,32.705,31.83,32.37,80710,0
+QCLN.US,D,20250616,000000,32.85,33.32,32.74,33.16,123709,0
+QCLN.US,D,20250617,000000,31.44,32,31.42,31.52,184925,0
+QCLN.US,D,20250618,000000,31.53,32.16,31.53,31.91,162289,0
+QCLN.US,D,20250620,000000,32.13,32.22,31.54,31.65,51373,0
+QCLN.US,D,20250623,000000,31.51,32.14,31.31,31.93,70612,0
+QCLN.US,D,20250624,000000,32.24,32.66,32.09,32.54,125597,0
+QCLN.US,D,20250625,000000,32.61,32.61,32.09,32.36,101914,0
+QCLN.US,D,20250626,000000,32.74,33.23,32.73,33.06,74085,0
+QCLN.US,D,20250627,000000,32.98,32.98,32.2154,32.61,55958,0
+QCLN.US,D,20250630,000000,32.68,32.86,32.47,32.69,51616,0
+QCLN.US,D,20250701,000000,32.39,33.24,31.92,32.78,86623,0
+QCLN.US,D,20250702,000000,32.97,33.825,32.97,33.65,60487,0
+QCLN.US,D,20250703,000000,33.93,34.65,33.93,34.62,65662,0
+QCLN.US,D,20250707,000000,34.13,34.26,33.6248,33.86,52519,0
+QCLN.US,D,20250708,000000,33.78,34.28,33.7,34.04,42925,0
+QCLN.US,D,20250709,000000,34.11,34.59,34.0699,34.53,52699,0
+QCLN.US,D,20250710,000000,35,35.46,34.98,35.19,75462,0
+QCLN.US,D,20250711,000000,34.79,35.09,34.6001,34.66,61086,0
+QCLN.US,D,20250714,000000,34.66,34.86,34.53,34.71,50717,0
+QCLN.US,D,20250715,000000,35.28,35.62,35.1,35.1,57503,0
+QCLN.US,D,20250716,000000,35.23,35.24,34.5,34.9028,72036,0
+QCLN.US,D,20250717,000000,35.26,36.13,35.17,35.83,93750,0
+QCLN.US,D,20250718,000000,35.9,36.54,35.86,36.47,105958,0
+QCLN.US,D,20250721,000000,36.9,37.15,36.425,36.4284,102947,0
+QCLN.US,D,20250722,000000,36.38,37.5,36.25,37.3609,85274,0
+QCLN.US,D,20250723,000000,37.24,37.3678,36.63,36.9482,45852,0
+QCLN.US,D,20250724,000000,36.82,36.8681,36.33,36.61,39102,0
+QCLN.US,D,20250725,000000,36.68,37.05,36.66,37.026,45077,0
+QCLN.US,D,20250728,000000,37.13,37.13,36.8065,36.98,38082,0
+QCLN.US,D,20250729,000000,37.02,37.0805,36.06,36.1545,50342,0
+QCLN.US,D,20250730,000000,36.15,36.29,35.57,35.8783,36182,0
+QCLN.US,D,20250731,000000,35.58,35.9667,35.09,35.29,68831,0
+QCLN.US,D,20250801,000000,34.72,35.31,34.27,34.98,56737,0
+QCLN.US,D,20250804,000000,35.1,35.175,34.6801,34.78,49573,0
+QCLN.US,D,20250805,000000,34.88,35.0998,34.557,34.8193,224579,0
+QCLN.US,D,20250806,000000,34.47,34.79,34.2804,34.31,51374,0
+QCLN.US,D,20250807,000000,34.84,35.26,34.531,34.75,49187,0
+QCLN.US,D,20250808,000000,35.14,35.41,35.05,35.19,42128,0
+QCLN.US,D,20250811,000000,35.55,36.08,35.16,35.2181,45323,0
+QCLN.US,D,20250812,000000,35.5,36.13,35.3516,36.1063,40129,0
+QCLN.US,D,20250813,000000,36.36,36.9,36.36,36.83,63685,0
+QCLN.US,D,20250814,000000,36.17,36.4019,35.9,36.37,32461,0
+QCLN.US,D,20250815,000000,36.38,37.42,36.05,36.98,57825,0
+QCLN.US,D,20250818,000000,37.3,37.93,37.3,37.81,63688,0
+QCLN.US,D,20250819,000000,37.7,37.7,36.89,37.0667,52799,0
+QCLN.US,D,20250820,000000,36.71,37,36.25,36.67,51903,0
+QCLN.US,D,20250821,000000,36.4,36.44,35.99,36.2709,30697,0
+QCLN.US,D,20250822,000000,36.35,38.09,36.35,38.05,65695,0
+QCLN.US,D,20250825,000000,37.81,38.19,37.64,38.0567,86267,0
+QCLN.US,D,20250826,000000,38.06,38.5761,37.9559,38.1627,41428,0
+QCLN.US,D,20250827,000000,38.03,38.38,38.03,38.2,74685,0
+QCLN.US,D,20250828,000000,38.36,38.65,38.29,38.57,42994,0
+QCLN.US,D,20250829,000000,38.46,38.6,37.8062,37.91,32371,0
+QCLN.US,D,20250902,000000,36.85,37.267,36.69,37.2,111441,0
+QCLN.US,D,20250903,000000,37.35,37.675,37.2,37.32,73689,0
+QCLN.US,D,20250904,000000,37.23,37.46,36.88,37.46,49483,0
+QCLN.US,D,20250905,000000,37.83,38.5925,37.525,38.26,122322,0
+QCLN.US,D,20250908,000000,38.39,38.39,37.69,37.78,60178,0
+QCLN.US,D,20250909,000000,37.74,37.74,37.18,37.25,47415,0
+QCLN.US,D,20250910,000000,37.62,38.1804,37.58,37.69,83927,0
+QCLN.US,D,20250911,000000,37.86,38.83,37.72,38.43,61148,0
+QCLN.US,D,20250912,000000,38.34,38.57,38.14,38.46,37327,0
+QCLN.US,D,20250915,000000,38.85,39.155,38.67,39.09,83645,0
+QCLN.US,D,20250916,000000,39.41,39.8,39.36,39.66,64111,0
+QCLN.US,D,20250917,000000,39.73,41.05,39.655,40.38,185683,0
+QCLN.US,D,20250918,000000,40.84,41.45,40.42,41.27,68083,0
+QCLN.US,D,20250919,000000,41.54,41.65,41.3,41.56,73447,0
+QCLN.US,D,20250922,000000,41.55,42.6367,41.44,42.61,48824,0
+QCLN.US,D,20250923,000000,42.795,43.17,41.87,41.88,114945,0
+QCLN.US,D,20250924,000000,42.06,42.41,41.79,42,200456,0
+QCLN.US,D,20250925,000000,41.06,42.05,40.62,41.94,205087,0
+QCLN.US,D,20250926,000000,41.87,42.16,41.52,41.98,208469,0
+QCLN.US,D,20250929,000000,42.38,42.71,41.744,42.11,1242049,0
+QCLN.US,D,20250930,000000,42.07,42.07,41.08,41.96,83802,0
+QCLN.US,D,20251001,000000,41.93,43.3,41.93,43.21,115762,0
+QCLN.US,D,20251002,000000,43.58,43.58,42.98,43.11,121284,0
+QCLN.US,D,20251003,000000,43.48,43.9,42.77,43.3596,109316,0
+QCLN.US,D,20251006,000000,44.14,44.5,43.97,44.16,68002,0
+QCLN.US,D,20251007,000000,44.32,44.55,42.93,43.11,164660,0
+QCLN.US,D,20251008,000000,43.37,43.78,43.2275,43.7489,108618,0
+QCLN.US,D,20251009,000000,43.73,44.3,43.5001,43.96,66837,0
+QCLN.US,D,20251010,000000,44.01,44.3195,42.245,42.25,186339,0
+QCLN.US,D,20251013,000000,44.09,45.8825,43.96,45.6,95392,0
+QCLN.US,D,20251014,000000,44.9,46.758,44.2625,46.19,105893,0
+QCLN.US,D,20251015,000000,47.08,47.59,46.17,47.32,117003,0
+QCLN.US,D,20251016,000000,47.48,47.7688,45.98,46.32,88089,0
+QCLN.US,D,20251017,000000,45.81,46.24,45.0905,45.5346,66495,0
+QCLN.US,D,20251020,000000,46.22,46.7841,46.22,46.39,88575,0
+QCLN.US,D,20251021,000000,46.33,46.385,45.24,45.51,92522,0
+QCLN.US,D,20251022,000000,45.11,45.42,43.19,44.1332,119262,0
+QCLN.US,D,20251023,000000,43.95,45.24,43.95,45.0313,40844,0
+QCLN.US,D,20251024,000000,46.2,46.42,45.82,46.1618,79448,0
+QCLN.US,D,20251027,000000,46.78,46.78,45.89,46.17,118672,0
+QCLN.US,D,20251028,000000,46.18,46.54,45.7098,45.9808,85348,0
+QCLN.US,D,20251029,000000,46.41,47.545,46.31,46.6732,135389,0
+QCLN.US,D,20251030,000000,46.42,46.45,45.34,45.4,64995,0
+QCLN.US,D,20251031,000000,45.75,46.6,45.75,46.52,257988,0
+QCLN.US,D,20251103,000000,46.58,46.98,46.11,46.5365,174754,0
+QCLN.US,D,20251104,000000,45.18,45.705,44.45,44.5,159810,0
+QCLN.US,D,20251105,000000,45.37,47.73,45.23,47.23,326521,0
+QCLN.US,D,20251106,000000,47.22,47.22,45.44,45.84,282240,0
+QCLN.US,D,20251107,000000,44.5,45.76,43.78,45.7228,125674,0
+QCLN.US,D,20251110,000000,46.95,47.75,46.34,47.15,257893,0
+QCLN.US,D,20251111,000000,46.87,46.87,45.977,46.54,77843,0
+QCLN.US,D,20251112,000000,46.78,46.78,45.34,46.09,125937,0
+QCLN.US,D,20251113,000000,45.58,45.615,43.17,43.49,76339,0
+QCLN.US,D,20251114,000000,41.9,44.27,41.78,43.37,363469,0
+QCLN.US,D,20251117,000000,43.07,43.85,42.203571,42.58,129261,0
+QCLN.US,D,20251118,000000,41.89,43.205,41.86,42.6362,69548,0
+QCLN.US,D,20251119,000000,42.78,43.79,42.695,42.8401,78971,0
+QCLN.US,D,20251120,000000,43.71,44.425,41.07,41.1043,51186,0
+QCLN.US,D,20251121,000000,41.12,41.99,39.83,41.61,112724,0
+QCLN.US,D,20251124,000000,41.87,42.78,41.86,42.68,201351,0
+QCLN.US,D,20251125,000000,42.62,43.42,41.95,43.36,43326,0
+QCLN.US,D,20251126,000000,43.59,44.8,43.56,44.45,108919,0
+QCLN.US,D,20251128,000000,44.86,45.49,44.64,45.42,95182,0
+QCLN.US,D,20251201,000000,44.68,44.95,44.24,44.25,95386,0
+QCLN.US,D,20251202,000000,44.42,45.1137,44.18,44.62,61700,0
+QCLN.US,D,20251203,000000,44.61,45.375,44.2595,45.27,62223,0
+QCLN.US,D,20251204,000000,45.3,46.34,45.145,46.3018,106197,0
+QCLN.US,D,20251205,000000,46.48,46.955,46.2311,46.36,85205,0
+QCLN.US,D,20251208,000000,46.37,46.37,45.4,45.92,78850,0
+QCLN.US,D,20251209,000000,45.63,46.33,45.46,45.81,58327,0
+QCLN.US,D,20251210,000000,45.56,46.5649,45.4914,46,106782,0
+QCLN.US,D,20251211,000000,45.69,46.6601,45.11,46.62,84779,0
+QCLN.US,D,20251212,000000,46.39,47,44.98,45.33,54529,0
+QCLN.US,D,20251215,000000,45.74,45.7696,44.85,44.85,46712,0
+QCLN.US,D,20251216,000000,44.63,44.9425,44,44.59,61301,0
+QCLN.US,D,20251217,000000,44.98,45.36,43.35,43.3642,50350,0
+QCLN.US,D,20251218,000000,44.41,45.12,44.36,44.97,199857,0
+QCLN.US,D,20251219,000000,45.01,46.368,45.01,46.2558,56431,0
+QCLN.US,D,20251222,000000,46.77,47.51,46.59,47.13,90394,0
+QCLN.US,D,20251223,000000,46.88,46.96,46.16,46.5,50227,0
+QCLN.US,D,20251224,000000,46.4,46.65,46.25,46.65,25921,0
+QCLN.US,D,20251226,000000,46.65,46.65,46.05,46.37,42807,0
+QCLN.US,D,20251229,000000,45.65,46.28,45.58,45.58,187887,0
+QCLN.US,D,20251230,000000,45.85,45.85,44.88,44.9,52973,0
+QCLN.US,D,20251231,000000,44.87,44.9799,44.49,44.5924,44650,0
+QCLN.US,D,20260102,000000,45.22,46.58,45.22,46.48,268021,0
+QCLN.US,D,20260105,000000,47.2,47.77,47.11,47.43,307927,0
+QCLN.US,D,20260106,000000,47.83,48.2,47.57,48.14,111195,0
+QCLN.US,D,20260107,000000,48.2,48.2,47.25,47.65,134993,0
+QCLN.US,D,20260108,000000,47.73,48.31,47.38,47.7,61189,0
+QCLN.US,D,20260109,000000,48.12,48.6,47.7,48.46,118853,0
+QCLN.US,D,20260112,000000,48.13,49.445,48.13,49.12,66913,0
+QCLN.US,D,20260113,000000,49.46,49.99,49.126,49.5123,117760,0
+QCLN.US,D,20260114,000000,49.28,49.43,48.79,49.08,100081,0
+QCLN.US,D,20260115,000000,49.62,50.04,49.28,49.34,154820,0
+QCLN.US,D,20260116,000000,49.69,49.959,49.31,49.57,111473,0
+QCLN.US,D,20260120,000000,48.4,49.65,48.4,49.1,87195,0
+QCLN.US,D,20260121,000000,49.79,50.34,48.87,50.15,139549,0
+QCLN.US,D,20260122,000000,50.95,51.4,50.63,51.06,146822,0
+QCLN.US,D,20260123,000000,51.25,51.25,50.21,50.52,86025,0
+QCLN.US,D,20260126,000000,50.49,50.49,49.52,49.7725,192998,0
+QCLN.US,D,20260127,000000,50.02,50.75,49.73,50.54,75890,0
+QCLN.US,D,20260128,000000,51.37,52.08,51.22,51.86,89912,0
+QCLN.US,D,20260129,000000,51.85,51.85,49.3101,50.71,113944,0
+QCLN.US,D,20260130,000000,50.19,50.79,49.045,49.26,73189,0
+QCLN.US,D,20260202,000000,48.91,49.84,48.6353,49.43,60087,0
+QCLN.US,D,20260203,000000,50.08,51.2,49.12,50.54,54788,0
+QCLN.US,D,20260204,000000,51.06,51.48,48.09,49.56,77184,0
+QCLN.US,D,20260205,000000,48.3,48.96,47.186646,47.43,77845,0
+QCLN.US,D,20260206,000000,48.56,49.75,48.25,49.6761,57691,0
+QCLN.US,D,20260209,000000,49.73,50.68,49.26,50.59,76952,0
+QCLN.US,D,20260210,000000,50.32,51.4087,50.09,50.5176,38113,0
+QCLN.US,D,20260211,000000,51.46,52.09,49.83,51.17,84963,0
+QCLN.US,D,20260212,000000,51.42,51.54,49.12,49.1712,53092,0
+QCLN.US,D,20260213,000000,49.95,51,49.47,50.5395,56123,0
+QCLN.US,D,20260217,000000,50.46,50.95,49.58,50.71,68487,0
+QCLN.US,D,20260218,000000,50.95,51.63,50.72,51.15,132812,0
diff --git a/daily/us/nasdaq etfs/qclr.us.txt b/daily/us/nasdaq etfs/qclr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c32847cdc8aafe8648246e57e1f8d4ee8005bf5
--- /dev/null
+++ b/daily/us/nasdaq etfs/qclr.us.txt	
@@ -0,0 +1,955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCLR.US,D,20210827,000000,25.4071,25.4071,25.3971,25.3971,637.574834533,0
+QCLR.US,D,20210830,000000,25.497,25.5769,25.497,25.522,3064.763176358,0
+QCLR.US,D,20210831,000000,25.497,25.5056,25.497,25.5056,376.339305784,0
+QCLR.US,D,20210901,000000,25.5769,25.5769,25.527,25.527,675.609126075,0
+QCLR.US,D,20210902,000000,25.6469,25.6469,25.477,25.477,784.707488656,0
+QCLR.US,D,20210903,000000,25.5869,25.5869,25.5769,25.5769,591.533323719,0
+QCLR.US,D,20210907,000000,25.6269,25.6369,25.6069,25.6069,326.294185334,0
+QCLR.US,D,20210909,000000,25.6269,25.6269,25.5611,25.5611,305.275234745,0
+QCLR.US,D,20210910,000000,25.6169,25.6169,25.432,25.432,2207.990714254,0
+QCLR.US,D,20210913,000000,25.6768,25.6768,25.4529,25.4529,1349.216447332,0
+QCLR.US,D,20210915,000000,25.437,25.6026,25.3371,25.6026,221.199432389,0
+QCLR.US,D,20210917,000000,25.5869,25.5968,25.3518,25.3518,2008.811134863,0
+QCLR.US,D,20210921,000000,25.2073,25.2172,25.1098,25.1098,459.414205731,0
+QCLR.US,D,20210923,000000,25.3172,25.3371,25.3172,25.3371,364.328476876,0
+QCLR.US,D,20210924,000000,25.2472,25.2472,25.2472,25.2472,296.267113064,0
+QCLR.US,D,20210927,000000,25.1273,25.1273,25.1273,25.1273,116.104679444,0
+QCLR.US,D,20210928,000000,24.8776,24.8776,24.8051,24.8051,356.321257604,0
+QCLR.US,D,20211005,000000,24.7177,24.7177,24.6322,24.6322,229.206651661,0
+QCLR.US,D,20211007,000000,24.8676,24.8676,24.8035,24.8035,135.121825215,0
+QCLR.US,D,20211008,000000,24.7187,24.7576,24.7187,24.7227,1142.029648669,0
+QCLR.US,D,20211012,000000,24.5978,24.5978,24.5978,24.5978,326.294185334,0
+QCLR.US,D,20211013,000000,24.6378,24.6378,24.6128,24.6128,145.130849305,0
+QCLR.US,D,20211014,000000,24.7277,24.8576,24.7277,24.8426,901.813070509,0
+QCLR.US,D,20211015,000000,24.8476,24.9275,24.8186,24.9275,1567.413172494,0
+QCLR.US,D,20211018,000000,24.9974,25.1227,24.9974,25.1227,127.114605943,0
+QCLR.US,D,20211020,000000,25.2572,25.2572,25.2572,25.2572,678.611833302,0
+QCLR.US,D,20211021,000000,25.2282,25.3386,25.2282,25.3386,1134.022429397,0
+QCLR.US,D,20211022,000000,25.1523,25.1823,25.1523,25.1823,190.17145771,0
+QCLR.US,D,20211025,000000,25.1773,25.1773,25.1773,25.1773,490.44218041,0
+QCLR.US,D,20211027,000000,25.4171,25.6169,25.4171,25.482,636.573932124,0
+QCLR.US,D,20211102,000000,25.9466,25.9466,25.9293,25.9293,1076.970992084,0
+QCLR.US,D,20211104,000000,26.1764,26.3762,26.1764,26.3731,544.490910496,0
+QCLR.US,D,20211105,000000,26.616,26.616,26.4062,26.4062,1214.094622117,0
+QCLR.US,D,20211108,000000,26.3562,26.3857,26.3562,26.3857,402.362768418,0
+QCLR.US,D,20211110,000000,26.2463,26.2463,25.9266,26.0065,984.887970456,0
+QCLR.US,D,20211111,000000,26.0324,26.1164,26.0324,26.1164,705.636198345,0
+QCLR.US,D,20211115,000000,26.1364,26.1691,26.1364,26.1691,826.745389834,0
+QCLR.US,D,20211116,000000,26.2963,26.3862,26.2963,26.3647,1111.00167399,0
+QCLR.US,D,20211118,000000,26.4861,26.6088,26.4561,26.6088,4571.121301903,0
+QCLR.US,D,20211119,000000,26.7459,26.7658,26.7149,26.7149,715.645222435,0
+QCLR.US,D,20211122,000000,26.8658,26.9457,26.5005,26.5005,484.436765956,0
+QCLR.US,D,20211123,000000,26.3163,26.3801,26.3163,26.3801,591.533323719,0
+QCLR.US,D,20211129,000000,26.2963,26.566,26.2563,26.5159,882.795924738,0
+QCLR.US,D,20211130,000000,26.178,26.178,26.1564,26.178,275.248162475,0
+QCLR.US,D,20211201,000000,26.0765,26.0765,25.8445,25.8445,1066.961967994,0
+QCLR.US,D,20211202,000000,25.9466,25.9766,25.9409,25.9409,933.841947597,0
+QCLR.US,D,20211203,000000,25.9476,26.0065,25.487,25.6238,4440.003086324,0
+QCLR.US,D,20211206,000000,25.487,25.7331,25.468,25.7331,1697.530485664,0
+QCLR.US,D,20211208,000000,26.3962,26.505,26.3962,26.505,1407.268787054,0
+QCLR.US,D,20211210,000000,26.2163,26.4037,26.2163,26.4037,158.142580622,0
+QCLR.US,D,20211214,000000,25.542,25.542,25.537,25.537,897.809460873,0
+QCLR.US,D,20211220,000000,25.3871,25.437,25.3871,25.4068,846.763438014,0
+QCLR.US,D,20211222,000000,25.8367,25.86,25.8367,25.86,1051.948431859,0
+QCLR.US,D,20211223,000000,26.0265,26.0265,25.9847,25.9847,205.184993845,0
+QCLR.US,D,20211227,000000,26.1954,26.1964,26.1514,26.1697,2568.315581494,0
+QCLR.US,D,20211228,000000,26.1872,26.2064,26.0965,26.0965,18554.728858042,0
+QCLR.US,D,20211229,000000,26.1154,26.1864,26.0435,26.1255,38965.13078237,0
+QCLR.US,D,20211230,000000,25.7368,25.7468,25.6288,25.6288,1949.757892732,0
+QCLR.US,D,20211231,000000,25.6169,25.6169,25.522,25.522,410.36998769,0
+QCLR.US,D,20220103,000000,25.6758,25.7168,25.6758,25.682,1684.518754347,0
+QCLR.US,D,20220104,000000,25.6469,25.6568,25.447,25.4998,9309.393306109,0
+QCLR.US,D,20220105,000000,25.3521,25.3521,25.2972,25.3471,2825.547500607,0
+QCLR.US,D,20220106,000000,25.0774,25.1073,24.9375,25.004,5290.770133974,0
+QCLR.US,D,20220107,000000,24.7995,24.839,24.7995,24.839,104.093850536,0
+QCLR.US,D,20220110,000000,24.7377,24.8276,24.7377,24.8276,2148.937472123,0
+QCLR.US,D,20220111,000000,25.0241,25.0474,24.9974,25.0296,1566.412270085,0
+QCLR.US,D,20220112,000000,25.1423,25.1423,25.0824,25.0824,151.136263759,0
+QCLR.US,D,20220113,000000,24.9775,24.9775,24.7143,24.7143,611.551371899,0
+QCLR.US,D,20220118,000000,24.5379,24.5379,24.4528,24.4528,743.670489887,0
+QCLR.US,D,20220119,000000,24.5578,24.5578,24.2973,24.2973,3767.396667476,0
+QCLR.US,D,20220120,000000,24.4879,24.4879,24.1388,24.1388,681.614540529,0
+QCLR.US,D,20220121,000000,24.0383,24.0483,24.0383,24.0483,1100.9926499,0
+QCLR.US,D,20220124,000000,23.7885,23.9216,23.6686,23.9216,7219.509076117,0
+QCLR.US,D,20220126,000000,23.8385,23.9284,23.7076,23.7076,3514.168357999,0
+QCLR.US,D,20220127,000000,23.6886,23.6886,23.6237,23.6237,302.272527518,0
+QCLR.US,D,20220128,000000,23.6659,23.7838,23.6659,23.7838,1332.201106379,0
+QCLR.US,D,20220131,000000,23.7963,24.0707,23.7963,24.0707,486.438570774,0
+QCLR.US,D,20220202,000000,24.1732,24.2035,24.1732,24.2035,260.23462634,0
+QCLR.US,D,20220203,000000,23.8785,23.8884,23.7964,23.7964,536.483691224,0
+QCLR.US,D,20220204,000000,23.9134,23.9384,23.8917,23.8917,5683.123878302,0
+QCLR.US,D,20220207,000000,23.8185,23.8185,23.7485,23.7485,282.254479338,0
+QCLR.US,D,20220208,000000,23.7885,23.8884,23.7885,23.8429,1422.282323189,0
+QCLR.US,D,20220209,000000,24.0283,24.0783,24.0283,24.0363,451.406986459,0
+QCLR.US,D,20220210,000000,23.9284,23.9784,23.8516,23.8516,1202.083793209,0
+QCLR.US,D,20220211,000000,23.6387,23.6686,23.6159,23.6159,705.636198345,0
+QCLR.US,D,20220214,000000,23.6187,23.6187,23.5837,23.5837,503.453911727,0
+QCLR.US,D,20220224,000000,23.3789,23.4205,23.3789,23.4205,202.182286618,0
+QCLR.US,D,20220304,000000,23.4788,23.4788,23.3639,23.3639,4904.4218041,0
+QCLR.US,D,20220308,000000,23.3489,23.3489,23.319,23.319,782.705683838,0
+QCLR.US,D,20220310,000000,23.3589,23.3589,23.324,23.3289,1973.779550548,0
+QCLR.US,D,20220317,000000,23.3489,23.3589,23.309,23.3589,503.453911727,0
+QCLR.US,D,20220318,000000,23.4888,23.5088,23.1638,23.1638,4135.728753988,0
+QCLR.US,D,20220321,000000,23.6686,23.7286,23.6686,23.7286,1657.494389304,0
+QCLR.US,D,20220328,000000,24.0383,24.223,24.0383,24.223,1204.085598027,0
+QCLR.US,D,20220404,000000,24.338,24.3478,24.338,24.3471,578.521592402,0
+QCLR.US,D,20220405,000000,24.2581,24.2581,24.1088,24.1088,314.283356426,0
+QCLR.US,D,20220406,000000,23.9334,23.9784,23.9334,23.9784,632.570322488,0
+QCLR.US,D,20220408,000000,23.7657,23.7985,23.7075,23.7075,880.79411992,0
+QCLR.US,D,20220411,000000,23.6087,23.6986,23.4388,23.5787,26407.809159056,0
+QCLR.US,D,20220412,000000,23.5587,23.5587,23.3775,23.3775,241.217480569,0
+QCLR.US,D,20220413,000000,23.3389,23.4192,23.3389,23.4192,551.497227359,0
+QCLR.US,D,20220414,000000,23.5288,23.5288,23.299,23.299,323.291478107,0
+QCLR.US,D,20220419,000000,23.5487,23.5487,23.5388,23.5388,12515.283722136,0
+QCLR.US,D,20220420,000000,23.5537,23.5587,23.3489,23.3545,852.768852468,0
+QCLR.US,D,20220421,000000,23.1133,23.1133,23.1133,23.1133,45.040608405,0
+QCLR.US,D,20220422,000000,22.8249,22.8249,22.8249,22.8249,67.060461403,0
+QCLR.US,D,20220425,000000,22.8194,22.9542,22.8194,22.9542,678.611833302,0
+QCLR.US,D,20220426,000000,22.592,22.592,22.592,22.592,21.018950589,0
+QCLR.US,D,20220427,000000,22.6647,22.6795,22.5503,22.5503,1978.784062593,0
+QCLR.US,D,20220428,000000,22.6695,22.8866,22.6695,22.8866,617.556786353,0
+QCLR.US,D,20220429,000000,22.6596,22.6596,22.4198,22.4198,657.592882713,0
+QCLR.US,D,20220502,000000,22.4597,22.5646,22.4441,22.5646,544.490910496,0
+QCLR.US,D,20220503,000000,22.5996,22.5996,22.5459,22.5459,205.184993845,0
+QCLR.US,D,20220504,000000,22.5094,22.858,22.4797,22.858,4091.689047992,0
+QCLR.US,D,20220505,000000,22.3598,22.3598,22.3598,22.3598,19.017145771,0
+QCLR.US,D,20220506,000000,22.2166,22.2166,22.2166,22.2166,7.006316863,0
+QCLR.US,D,20220509,000000,22.0411,22.0411,22.0239,22.0239,428.386231052,0
+QCLR.US,D,20220510,000000,22.0501,22.0501,22.0501,22.0501,21.018950589,0
+QCLR.US,D,20220511,000000,21.9802,21.9802,21.9402,21.9402,175.157921575,0
+QCLR.US,D,20220512,000000,21.9235,21.9235,21.9235,21.9235,20.01804818,0
+QCLR.US,D,20220513,000000,21.9602,22.0401,21.9602,22.0401,1369.234495512,0
+QCLR.US,D,20220516,000000,21.9802,21.9802,21.9802,21.9802,1.000902409,0
+QCLR.US,D,20220517,000000,22.0151,22.0151,22.0151,22.0151,44.039705996,0
+QCLR.US,D,20220518,000000,21.8902,21.8902,21.8902,21.8902,1.000902409,0
+QCLR.US,D,20220519,000000,21.8303,21.8553,21.8303,21.8553,201.181384209,0
+QCLR.US,D,20220520,000000,21.8453,21.8453,21.8453,21.8453,6.005414454,0
+QCLR.US,D,20220523,000000,21.7903,21.8603,21.7903,21.8603,157.141678213,0
+QCLR.US,D,20220524,000000,21.8703,21.8703,21.8403,21.8403,339.305916651,0
+QCLR.US,D,20220525,000000,21.8661,21.8661,21.8553,21.8553,226.203944434,0
+QCLR.US,D,20220526,000000,21.9052,21.9052,21.9052,21.9052,1.000902409,0
+QCLR.US,D,20220527,000000,21.9806,21.9806,21.9702,21.9702,208.187701072,0
+QCLR.US,D,20220531,000000,21.9852,21.9852,21.9852,21.9852,8.007219272,0
+QCLR.US,D,20220601,000000,21.9402,21.9402,21.9402,21.9402,11.009926499,0
+QCLR.US,D,20220602,000000,22.0351,22.0351,22.0351,22.0351,1.000902409,0
+QCLR.US,D,20220603,000000,21.9502,21.9502,21.9502,21.9502,2.001804818,0
+QCLR.US,D,20220606,000000,21.9002,21.9102,21.8902,21.9102,2027.828280634,0
+QCLR.US,D,20220607,000000,21.9502,21.9502,21.9502,21.9502,4.003609636,0
+QCLR.US,D,20220608,000000,21.9102,21.9102,21.9102,21.9102,73.065875857,0
+QCLR.US,D,20220609,000000,21.8503,21.8803,21.8503,21.8803,593.535128537,0
+QCLR.US,D,20220610,000000,21.8203,21.8203,21.8203,21.8203,6.005414454,0
+QCLR.US,D,20220613,000000,21.7803,21.7803,21.7803,21.7803,24.021657816,0
+QCLR.US,D,20220614,000000,21.7504,21.7504,21.7404,21.7504,488.440375592,0
+QCLR.US,D,20220615,000000,21.8003,21.8003,21.8003,21.8003,10.00902409,0
+QCLR.US,D,20220616,000000,21.7903,21.7903,21.7903,21.7903,73.065875857,0
+QCLR.US,D,20220617,000000,21.8803,22.0201,21.7903,21.9896,5006.513849818,0
+QCLR.US,D,20220621,000000,22.0775,22.0775,22.0101,22.0101,1023.923164407,0
+QCLR.US,D,20220622,000000,22.18,22.18,22.0565,22.0565,2123.914911898,0
+QCLR.US,D,20220623,000000,22.16,22.1806,22.16,22.1806,198.178676982,0
+QCLR.US,D,20220624,000000,22.4497,22.5197,22.4173,22.4173,3265.944560567,0
+QCLR.US,D,20220627,000000,22.4411,22.4411,22.4136,22.4136,485.437668365,0
+QCLR.US,D,20220628,000000,22.1629,22.1629,22.1629,22.1629,1.000902409,0
+QCLR.US,D,20220629,000000,22.165,22.165,22.165,22.165,1,0
+QCLR.US,D,20220630,000000,22.043,22.043,22.043,22.043,1,0
+QCLR.US,D,20220701,000000,21.92,22.06,21.92,22.06,512,0
+QCLR.US,D,20220705,000000,22.22,22.22,22.22,22.22,5,0
+QCLR.US,D,20220706,000000,22.32,22.32,22.32,22.32,5,0
+QCLR.US,D,20220707,000000,22.475,22.475,22.475,22.475,1,0
+QCLR.US,D,20220708,000000,22.3,22.43,22.3,22.43,4002,0
+QCLR.US,D,20220711,000000,22.345,22.345,22.345,22.345,3,0
+QCLR.US,D,20220712,000000,22.26,22.26,22.26,22.26,2,0
+QCLR.US,D,20220713,000000,22.2583,22.2583,22.2583,22.2583,3,0
+QCLR.US,D,20220714,000000,22.278,22.278,22.278,22.278,1,0
+QCLR.US,D,20220715,000000,22.36,22.4427,22.36,22.4427,1300,0
+QCLR.US,D,20220718,000000,22.47,22.47,22.47,22.47,2,0
+QCLR.US,D,20220719,000000,22.62,22.62,22.5,22.58,4117,0
+QCLR.US,D,20220720,000000,22.685,22.685,22.685,22.685,1,0
+QCLR.US,D,20220721,000000,22.795,22.795,22.795,22.795,1,0
+QCLR.US,D,20220722,000000,22.66,22.72,22.6301,22.72,965,0
+QCLR.US,D,20220725,000000,22.685,22.685,22.685,22.685,32,0
+QCLR.US,D,20220726,000000,22.5416,22.5416,22.5416,22.5416,64,0
+QCLR.US,D,20220727,000000,22.81,22.81,22.73,22.78,474,0
+QCLR.US,D,20220728,000000,23,23,22.86,22.86,425,0
+QCLR.US,D,20220729,000000,22.99,23.08,22.99,23.08,408,0
+QCLR.US,D,20220801,000000,23.19,23.19,22.98,22.98,374,0
+QCLR.US,D,20220802,000000,23.14,23.14,23,23,378,0
+QCLR.US,D,20220803,000000,23.26,23.26,23.09,23.09,362,0
+QCLR.US,D,20220804,000000,23.27,23.27,23.11,23.11,268,0
+QCLR.US,D,20220805,000000,23.0984,23.17,23.0984,23.17,548,0
+QCLR.US,D,20220808,000000,23.115,23.115,23.1,23.1,468,0
+QCLR.US,D,20220809,000000,23.145,23.145,23.145,23.145,279,0
+QCLR.US,D,20220810,000000,23.2,23.2,23.2,23.2,279,0
+QCLR.US,D,20220811,000000,23.19,23.19,23.19,23.19,223,0
+QCLR.US,D,20220812,000000,23.43,23.43,23.26,23.26,397,0
+QCLR.US,D,20220815,000000,23.23,23.39,23.23,23.39,245,0
+QCLR.US,D,20220816,000000,23.375,23.375,23.29,23.29,322,0
+QCLR.US,D,20220817,000000,23.45,23.45,23.32,23.32,414,0
+QCLR.US,D,20220818,000000,23.29,23.29,23.29,23.29,196,0
+QCLR.US,D,20220819,000000,23.285,23.285,23.285,23.285,222,0
+QCLR.US,D,20220822,000000,23.245,23.245,23.11,23.11,3860,0
+QCLR.US,D,20220823,000000,23.14,23.14,23.14,23.14,213,0
+QCLR.US,D,20220824,000000,23.16,23.16,23.16,23.16,137,0
+QCLR.US,D,20220825,000000,23.41,23.41,23.25,23.25,257,0
+QCLR.US,D,20220826,000000,23.04,23.0942,23.0375,23.0942,3205,0
+QCLR.US,D,20220829,000000,23.19,23.19,22.96,22.96,324,0
+QCLR.US,D,20220830,000000,22.9506,22.9506,22.9506,22.9506,79,0
+QCLR.US,D,20220831,000000,22.84,22.84,22.84,22.84,113,0
+QCLR.US,D,20220901,000000,22.695,22.87,22.695,22.87,356,0
+QCLR.US,D,20220902,000000,22.92,22.92,22.92,22.92,132,0
+QCLR.US,D,20220906,000000,22.75,22.75,22.67,22.67,331,0
+QCLR.US,D,20220907,000000,22.995,23.065,22.995,23.065,1718,0
+QCLR.US,D,20220908,000000,23.06,23.06,23.06,23.06,66,0
+QCLR.US,D,20220909,000000,23.305,23.305,23.305,23.305,147,0
+QCLR.US,D,20220913,000000,23.2035,23.2035,22.87,22.87,1404,0
+QCLR.US,D,20220914,000000,23.13,23.26,23.13,23.26,496,0
+QCLR.US,D,20220915,000000,22.76,22.76,22.76,22.76,94,0
+QCLR.US,D,20220916,000000,22.49,22.49,22.49,22.49,495,0
+QCLR.US,D,20220919,000000,22.6,22.6,22.58,22.58,565,0
+QCLR.US,D,20220920,000000,22.48,22.48,22.48,22.48,186,0
+QCLR.US,D,20220921,000000,22.51,22.51,22.51,22.51,52,0
+QCLR.US,D,20220922,000000,22.24,22.2648,22.18,22.18,4654,0
+QCLR.US,D,20220923,000000,22.06,22.125,22.03,22.03,3486,0
+QCLR.US,D,20220926,000000,21.97,21.97,21.97,21.97,57,0
+QCLR.US,D,20220927,000000,22.13,22.13,22.13,22.13,110,0
+QCLR.US,D,20220928,000000,22.18,22.18,22.18,22.18,79,0
+QCLR.US,D,20220929,000000,21.91,21.91,21.91,21.91,40,0
+QCLR.US,D,20220930,000000,21.86,21.945,21.7101,21.73,58607,0
+QCLR.US,D,20221003,000000,21.83,22.085,21.83,22.03,20830,0
+QCLR.US,D,20221004,000000,22.35,22.42,22.21,22.42,5865,0
+QCLR.US,D,20221005,000000,22.21,22.29,22.1,22.25,6602,0
+QCLR.US,D,20221006,000000,22.15,22.15,22.15,22.15,17,0
+QCLR.US,D,20221007,000000,21.77,21.78,21.76,21.76,756,0
+QCLR.US,D,20221010,000000,21.68,21.68,21.67,21.67,913,0
+QCLR.US,D,20221011,000000,21.71,21.71,21.55,21.55,329,0
+QCLR.US,D,20221012,000000,21.6,21.6,21.53,21.53,282,0
+QCLR.US,D,20221013,000000,21.71,21.71,21.71,21.71,88,0
+QCLR.US,D,20221014,000000,21.54,21.54,21.48,21.5085,8565,0
+QCLR.US,D,20221017,000000,21.81,21.8822,21.71,21.71,3298,0
+QCLR.US,D,20221018,000000,22,22,21.96,21.96,3284,0
+QCLR.US,D,20221019,000000,21.715,21.824,21.715,21.824,123,0
+QCLR.US,D,20221020,000000,21.73,21.73,21.73,21.73,34,0
+QCLR.US,D,20221021,000000,22.01,22.01,21.96,21.96,312,0
+QCLR.US,D,20221024,000000,22.06,22.06,22.06,22.06,12,0
+QCLR.US,D,20221025,000000,22.27,22.27,22.27,22.27,18,0
+QCLR.US,D,20221026,000000,22.15,22.25,22.05,22.05,4979,0
+QCLR.US,D,20221027,000000,21.88,21.88,21.88,21.88,20,0
+QCLR.US,D,20221028,000000,22.12,22.12,22.12,22.12,42,0
+QCLR.US,D,20221031,000000,21.96,21.96,21.96,21.96,16,0
+QCLR.US,D,20221101,000000,21.85,21.93,21.8101,21.93,1032,0
+QCLR.US,D,20221102,000000,21.87,21.87,21.63,21.63,946,0
+QCLR.US,D,20221103,000000,21.48,21.51,21.365,21.365,2119,0
+QCLR.US,D,20221104,000000,21.45,21.45,21.38,21.38,1600,0
+QCLR.US,D,20221107,000000,21.63,21.63,21.63,21.63,27,0
+QCLR.US,D,20221108,000000,21.62,21.65,21.53,21.53,2069,0
+QCLR.US,D,20221109,000000,21.51,21.51,21.51,21.51,23,0
+QCLR.US,D,20221110,000000,21.925,22.1508,21.92,22.1508,2025,0
+QCLR.US,D,20221111,000000,22.49,22.49,22.49,22.49,40,0
+QCLR.US,D,20221114,000000,22.18,22.18,22.18,22.18,21,0
+QCLR.US,D,20221115,000000,22.48,22.57,22.48,22.57,448,0
+QCLR.US,D,20221116,000000,22.18,22.18,22.18,22.18,12,0
+QCLR.US,D,20221117,000000,22.15,22.15,22.15,22.15,18,0
+QCLR.US,D,20221118,000000,22.31,22.31,22.31,22.31,21,0
+QCLR.US,D,20221121,000000,22.016,22.07,21.93,21.93,1911,0
+QCLR.US,D,20221122,000000,22.14,22.2409,22.14,22.2409,522,0
+QCLR.US,D,20221123,000000,22.5,22.5,22.5,22.5,14,0
+QCLR.US,D,20221125,000000,22.18,22.18,22.18,22.18,31,0
+QCLR.US,D,20221128,000000,21.94,21.94,21.94,21.94,20,0
+QCLR.US,D,20221129,000000,21.82,21.82,21.82,21.82,15,0
+QCLR.US,D,20221130,000000,22.59,22.59,22.59,22.59,23,0
+QCLR.US,D,20221201,000000,22.59,22.59,22.57,22.57,1041,0
+QCLR.US,D,20221202,000000,22.55,22.55,22.54,22.54,1020,0
+QCLR.US,D,20221205,000000,22.29,22.29,22.17,22.17,1618,0
+QCLR.US,D,20221206,000000,21.89,21.89,21.82,21.82,829,0
+QCLR.US,D,20221208,000000,22.1,22.1,22.1,22.1,22,0
+QCLR.US,D,20221209,000000,21.81,21.81,21.81,21.81,17,0
+QCLR.US,D,20221212,000000,22.0728,22.0728,22.0728,22.0728,14,0
+QCLR.US,D,20221213,000000,22.075,22.37,22.075,22.37,190,0
+QCLR.US,D,20221214,000000,22.02,22.02,22.02,22.02,17,0
+QCLR.US,D,20221215,000000,21.29,21.29,21.29,21.29,27,0
+QCLR.US,D,20221216,000000,21.24,21.24,21.24,21.24,15,0
+QCLR.US,D,20221219,000000,20.9,20.9,20.9,20.9,17,0
+QCLR.US,D,20221220,000000,20.9703,20.9703,20.9,20.9,106,0
+QCLR.US,D,20221221,000000,21.0723,21.0723,21.0723,21.0723,56,0
+QCLR.US,D,20221222,000000,20.799,20.8,20.799,20.8,154,0
+QCLR.US,D,20221223,000000,20.82,20.82,20.82,20.82,15,0
+QCLR.US,D,20221227,000000,20.7,20.7,20.69,20.69,826,0
+QCLR.US,D,20221228,000000,20.58,20.5801,20.565,20.565,2106,0
+QCLR.US,D,20221229,000000,20.77,20.7922,20.76,20.7922,3017,0
+QCLR.US,D,20221230,000000,20.61,20.68,20.61,20.67,524,0
+QCLR.US,D,20230103,000000,20.74,20.74,20.74,20.74,97,0
+QCLR.US,D,20230104,000000,20.7358,20.7358,20.7358,20.7358,14,0
+QCLR.US,D,20230105,000000,20.67,20.67,20.53,20.53,237,0
+QCLR.US,D,20230106,000000,20.87,20.87,20.87,20.87,18,0
+QCLR.US,D,20230109,000000,20.95,20.95,20.95,20.95,32,0
+QCLR.US,D,20230110,000000,20.98,20.98,20.98,20.98,21,0
+QCLR.US,D,20230111,000000,21.1993,21.1993,21.1993,21.1993,16,0
+QCLR.US,D,20230112,000000,21.31,21.31,21.31,21.31,23,0
+QCLR.US,D,20230113,000000,21.15,21.15,21.15,21.15,22,0
+QCLR.US,D,20230117,000000,21.45,21.45,21.45,21.45,31,0
+QCLR.US,D,20230118,000000,21.29,21.29,21.29,21.29,9,0
+QCLR.US,D,20230119,000000,21.14,21.14,21.07,21.07,339,0
+QCLR.US,D,20230120,000000,20.98,21.43,20.98,21.43,20342,0
+QCLR.US,D,20230123,000000,21.77,21.77,21.77,21.77,14,0
+QCLR.US,D,20230124,000000,21.61,21.7,21.61,21.7,218,0
+QCLR.US,D,20230125,000000,21.47,21.7177,21.445,21.7177,1179,0
+QCLR.US,D,20230126,000000,21.73,21.915,21.73,21.915,3221,0
+QCLR.US,D,20230127,000000,21.8,22,21.8,22,173,0
+QCLR.US,D,20230130,000000,21.775,21.775,21.775,21.775,9,0
+QCLR.US,D,20230131,000000,22,22,22,22,11,0
+QCLR.US,D,20230201,000000,21.94,22.195,21.92,22.195,2512,0
+QCLR.US,D,20230202,000000,22.418,22.5,22.4,22.5,8822,0
+QCLR.US,D,20230203,000000,22.4,22.4,22.3,22.3,128,0
+QCLR.US,D,20230206,000000,22.275,22.275,22.275,22.275,35,0
+QCLR.US,D,20230207,000000,22.2719,22.49,22.2719,22.49,237,0
+QCLR.US,D,20230208,000000,22.27,22.27,22.27,22.27,29,0
+QCLR.US,D,20230209,000000,22.195,22.195,22.195,22.195,19,0
+QCLR.US,D,20230210,000000,22.19,22.19,22.19,22.19,13,0
+QCLR.US,D,20230213,000000,22.2499,22.3,22.2499,22.3,698,0
+QCLR.US,D,20230214,000000,22.4,22.47,22.4,22.47,2134,0
+QCLR.US,D,20230215,000000,22.44,22.5118,22.44,22.5118,131,0
+QCLR.US,D,20230216,000000,22.4799,22.4799,22.32,22.32,224,0
+QCLR.US,D,20230217,000000,22.25,22.25,22.25,22.25,25,0
+QCLR.US,D,20230221,000000,21.99,21.99,21.99,21.99,17,0
+QCLR.US,D,20230222,000000,22.0073,22.0073,22.0073,22.0073,5,0
+QCLR.US,D,20230223,000000,22.1835,22.1835,22.1835,22.1835,15,0
+QCLR.US,D,20230224,000000,21.93,21.93,21.93,21.93,9,0
+QCLR.US,D,20230227,000000,22.115,22.115,22.11,22.11,134,0
+QCLR.US,D,20230228,000000,22.03,22.03,22.03,22.03,10,0
+QCLR.US,D,20230301,000000,21.9273,21.9273,21.9273,21.9273,3,0
+QCLR.US,D,20230302,000000,22.03,22.15,22.03,22.06,746,0
+QCLR.US,D,20230303,000000,22.38,22.44,22.355,22.44,823,0
+QCLR.US,D,20230306,000000,22.55,22.55,22.38,22.38,813,0
+QCLR.US,D,20230307,000000,22.3,22.3,22.3,22.3,16,0
+QCLR.US,D,20230308,000000,22.36,22.36,22.3452,22.3452,410,0
+QCLR.US,D,20230309,000000,22.11,22.11,22.11,22.11,15,0
+QCLR.US,D,20230310,000000,21.88,21.88,21.83,21.83,9117,0
+QCLR.US,D,20230313,000000,22.01,22.01,21.96,21.96,923,0
+QCLR.US,D,20230314,000000,22.5653,22.5653,22.5653,22.5653,11,0
+QCLR.US,D,20230315,000000,22.6,22.6,22.6,22.6,15,0
+QCLR.US,D,20230316,000000,22.77,22.78,22.77,22.78,825,0
+QCLR.US,D,20230317,000000,22.78,22.78,22.78,22.78,22,0
+QCLR.US,D,20230320,000000,22.65,22.65,22.65,22.65,59,0
+QCLR.US,D,20230321,000000,22.835,22.835,22.835,22.835,57,0
+QCLR.US,D,20230322,000000,22.64,22.64,22.64,22.64,62,0
+QCLR.US,D,20230323,000000,22.87,22.87,22.87,22.87,14,0
+QCLR.US,D,20230324,000000,22.85,22.85,22.85,22.85,115,0
+QCLR.US,D,20230327,000000,22.7816,22.7816,22.7816,22.7816,7,0
+QCLR.US,D,20230328,000000,22.75,22.75,22.75,22.75,11,0
+QCLR.US,D,20230329,000000,22.97,22.97,22.97,22.97,409,0
+QCLR.US,D,20230330,000000,23.035,23.035,23.035,23.035,6,0
+QCLR.US,D,20230331,000000,23.234,23.234,23.234,23.234,52,0
+QCLR.US,D,20230403,000000,23.19,23.19,23.19,23.19,21,0
+QCLR.US,D,20230404,000000,23.21,23.21,23.21,23.21,16,0
+QCLR.US,D,20230405,000000,23.07,23.07,23.07,23.07,14,0
+QCLR.US,D,20230406,000000,23.15,23.15,23.15,23.15,12,0
+QCLR.US,D,20230410,000000,23.19,23.19,23.19,23.19,33,0
+QCLR.US,D,20230411,000000,23.11,23.11,23.11,23.11,55,0
+QCLR.US,D,20230412,000000,23,23,23,23,20,0
+QCLR.US,D,20230413,000000,23.2,23.2,23.2,23.2,19,0
+QCLR.US,D,20230414,000000,23.1911,23.1911,23.1911,23.1911,13,0
+QCLR.US,D,20230417,000000,23.21,23.21,23.21,23.21,12,0
+QCLR.US,D,20230418,000000,23.2326,23.2326,23.2326,23.2326,42,0
+QCLR.US,D,20230419,000000,23.08,23.23,23.08,23.23,1502,0
+QCLR.US,D,20230420,000000,23.1,23.1,23.1,23.1,18,0
+QCLR.US,D,20230421,000000,23.1509,23.1509,23.1509,23.1509,19,0
+QCLR.US,D,20230424,000000,23.1202,23.1202,23.1202,23.1202,23,0
+QCLR.US,D,20230425,000000,22.8388,22.8388,22.8388,22.8388,6,0
+QCLR.US,D,20230426,000000,22.9562,22.9562,22.9562,22.9562,9,0
+QCLR.US,D,20230427,000000,23.34,23.34,23.34,23.34,57,0
+QCLR.US,D,20230428,000000,23.42,23.42,23.42,23.42,23,0
+QCLR.US,D,20230501,000000,23.4,23.4,23.4,23.4,21,0
+QCLR.US,D,20230502,000000,23.3166,23.3166,23.3166,23.3166,15,0
+QCLR.US,D,20230503,000000,23.2118,23.2118,23.2118,23.2118,68,0
+QCLR.US,D,20230504,000000,23.1587,23.1587,23.1587,23.1587,137,0
+QCLR.US,D,20230505,000000,23.53,23.53,23.53,23.53,7,0
+QCLR.US,D,20230508,000000,23.4,23.51,23.4,23.51,342,0
+QCLR.US,D,20230509,000000,23.43,23.43,23.43,23.43,12,0
+QCLR.US,D,20230510,000000,23.61,23.61,23.61,23.61,12,0
+QCLR.US,D,20230511,000000,23.67,23.67,23.67,23.67,7,0
+QCLR.US,D,20230512,000000,23.64,23.64,23.64,23.64,45,0
+QCLR.US,D,20230515,000000,23.76,23.77,23.7303,23.7303,637,0
+QCLR.US,D,20230516,000000,23.83,23.83,23.74,23.74,136,0
+QCLR.US,D,20230517,000000,23.95,23.95,23.95,23.95,10,0
+QCLR.US,D,20230518,000000,24.02,24.1117,24.01,24.1117,5309,0
+QCLR.US,D,20230519,000000,24.13,24.15,24.13,24.15,506,0
+QCLR.US,D,20230522,000000,24.06,24.11,24.06,24.11,550,0
+QCLR.US,D,20230523,000000,24.04,24.04,24.04,24.04,12,0
+QCLR.US,D,20230524,000000,23.93,23.93,23.93,23.93,116,0
+QCLR.US,D,20230525,000000,24.1998,24.1998,24.1998,24.1998,7,0
+QCLR.US,D,20230526,000000,24.33,24.33,24.33,24.33,70,0
+QCLR.US,D,20230530,000000,24.46,24.46,24.46,24.46,25,0
+QCLR.US,D,20230531,000000,24.43,24.43,24.43,24.43,22,0
+QCLR.US,D,20230601,000000,24.52,24.53,24.52,24.53,292,0
+QCLR.US,D,20230602,000000,24.58,24.58,24.5,24.5,242,0
+QCLR.US,D,20230605,000000,24.59,24.59,24.59,24.59,91,0
+QCLR.US,D,20230606,000000,24.52,24.52,24.52,24.52,50,0
+QCLR.US,D,20230607,000000,24.47,24.47,24.47,24.47,28,0
+QCLR.US,D,20230608,000000,24.55,24.555,24.55,24.555,5005,0
+QCLR.US,D,20230609,000000,24.55,24.55,24.55,24.55,50,0
+QCLR.US,D,20230612,000000,24.56,24.58,24.56,24.58,653,0
+QCLR.US,D,20230613,000000,24.68,24.68,24.63,24.63,3776,0
+QCLR.US,D,20230614,000000,24.61,24.7,24.61,24.6496,7533,0
+QCLR.US,D,20230615,000000,24.69,24.69,24.69,24.69,17,0
+QCLR.US,D,20230616,000000,24.52,24.52,24.3732,24.3732,560,0
+QCLR.US,D,20230620,000000,24.39,24.39,24.39,24.39,13,0
+QCLR.US,D,20230621,000000,24.21,24.21,24.21,24.21,13,0
+QCLR.US,D,20230622,000000,24.35,24.35,24.35,24.35,6,0
+QCLR.US,D,20230623,000000,24.2,24.2,24.2,24.2,292,0
+QCLR.US,D,20230626,000000,24.04,24.04,24.04,24.04,6,0
+QCLR.US,D,20230627,000000,24.22,24.22,24.22,24.22,73,0
+QCLR.US,D,20230628,000000,24.234,24.234,24.234,24.234,10,0
+QCLR.US,D,20230629,000000,24.1892,24.1892,24.1892,24.1892,39,0
+QCLR.US,D,20230630,000000,24.5,24.5,24.5,24.5,10,0
+QCLR.US,D,20230703,000000,24.45,24.45,24.45,24.45,8,0
+QCLR.US,D,20230705,000000,24.49,24.49,24.49,24.49,12,0
+QCLR.US,D,20230706,000000,24.35,24.35,24.35,24.35,17,0
+QCLR.US,D,20230707,000000,24.31,24.31,24.31,24.31,4,0
+QCLR.US,D,20230710,000000,24.29,24.29,24.29,24.29,12,0
+QCLR.US,D,20230711,000000,24.3948,24.3948,24.3948,24.3948,16,0
+QCLR.US,D,20230712,000000,24.62,24.66,24.61,24.66,3316,0
+QCLR.US,D,20230713,000000,24.905,24.905,24.905,24.905,28,0
+QCLR.US,D,20230714,000000,24.93,24.93,24.93,24.93,9,0
+QCLR.US,D,20230717,000000,25.04,25.04,25.02,25.04,3300,0
+QCLR.US,D,20230718,000000,25.2164,25.2164,25.2164,25.2164,7,0
+QCLR.US,D,20230719,000000,25.2,25.2,25.19,25.19,741,0
+QCLR.US,D,20230720,000000,24.78,24.78,24.78,24.78,1,0
+QCLR.US,D,20230721,000000,24.72,24.72,24.72,24.72,58,0
+QCLR.US,D,20230724,000000,24.77,24.8,24.77,24.8,121,0
+QCLR.US,D,20230725,000000,24.9,24.9,24.9,24.9,6,0
+QCLR.US,D,20230726,000000,24.86,24.86,24.86,24.86,7,0
+QCLR.US,D,20230727,000000,24.83,24.83,24.83,24.83,24,0
+QCLR.US,D,20230728,000000,25.17,25.17,25.17,25.17,10,0
+QCLR.US,D,20230731,000000,25.1064,25.1064,25.1064,25.1064,6,0
+QCLR.US,D,20230801,000000,25.09,25.09,25.09,25.09,6,0
+QCLR.US,D,20230802,000000,24.65,24.65,24.65,24.65,64,0
+QCLR.US,D,20230803,000000,24.6781,24.6781,24.6781,24.6781,7,0
+QCLR.US,D,20230804,000000,24.61,24.61,24.61,24.61,17,0
+QCLR.US,D,20230807,000000,24.7,24.7,24.7,24.7,5,0
+QCLR.US,D,20230808,000000,24.55,24.55,24.55,24.55,2,0
+QCLR.US,D,20230809,000000,24.3314,24.3314,24.3314,24.3314,2,0
+QCLR.US,D,20230810,000000,24.36,24.36,24.36,24.36,5,0
+QCLR.US,D,20230811,000000,24.22,24.22,24.2018,24.2018,207,0
+QCLR.US,D,20230814,000000,24.47,24.47,24.47,24.47,14,0
+QCLR.US,D,20230815,000000,24.42,24.42,24.19,24.19,311,0
+QCLR.US,D,20230816,000000,24.0199,24.0199,24.0199,24.0199,9,0
+QCLR.US,D,20230817,000000,23.84,23.84,23.8375,23.8375,328,0
+QCLR.US,D,20230818,000000,23.75,23.75,23.75,23.75,9,0
+QCLR.US,D,20230821,000000,24.0566,24.0566,24.0566,24.0566,15,0
+QCLR.US,D,20230822,000000,24.0183,24.0183,24.0183,24.0183,13,0
+QCLR.US,D,20230823,000000,24.32,24.32,24.32,24.32,4,0
+QCLR.US,D,20230824,000000,24,24,23.93,23.93,107,0
+QCLR.US,D,20230825,000000,24.05,24.05,24.05,24.05,10,0
+QCLR.US,D,20230828,000000,24.19,24.19,24.19,24.19,2,0
+QCLR.US,D,20230829,000000,24.611,24.611,24.611,24.611,11,0
+QCLR.US,D,20230830,000000,24.7337,24.7337,24.7337,24.7337,110,0
+QCLR.US,D,20230831,000000,24.79,24.86,24.79,24.86,111,0
+QCLR.US,D,20230901,000000,24.7897,24.7897,24.7897,24.7897,5,0
+QCLR.US,D,20230905,000000,24.78,24.86,24.78,24.86,210,0
+QCLR.US,D,20230906,000000,24.57,24.57,24.57,24.57,13,0
+QCLR.US,D,20230907,000000,24.39,24.39,24.39,24.39,8,0
+QCLR.US,D,20230908,000000,24.49,24.49,24.49,24.49,5,0
+QCLR.US,D,20230911,000000,24.62,24.7275,24.62,24.7275,109,0
+QCLR.US,D,20230912,000000,24.4663,24.4663,24.4663,24.4663,8,0
+QCLR.US,D,20230913,000000,24.5566,24.5566,24.5566,24.5566,8,0
+QCLR.US,D,20230914,000000,24.7536,24.7536,24.7536,24.7536,11,0
+QCLR.US,D,20230915,000000,24.365,24.365,24.365,24.365,7,0
+QCLR.US,D,20230918,000000,24.39,24.4,24.39,24.4,285,0
+QCLR.US,D,20230919,000000,24.33,24.33,24.33,24.33,2,0
+QCLR.US,D,20230920,000000,24.1106,24.1106,24.1106,24.1106,2,0
+QCLR.US,D,20230921,000000,23.8409,23.8409,23.8409,23.8409,13,0
+QCLR.US,D,20230922,000000,23.87,23.87,23.87,23.87,4,0
+QCLR.US,D,20230925,000000,23.86,23.9,23.8599,23.9,210,0
+QCLR.US,D,20230926,000000,23.7044,23.7044,23.7044,23.7044,2,0
+QCLR.US,D,20230927,000000,23.7243,23.7243,23.7243,23.7243,7,0
+QCLR.US,D,20230928,000000,23.8439,23.8439,23.8439,23.8439,13,0
+QCLR.US,D,20230929,000000,23.8494,23.8494,23.8494,23.8494,7,0
+QCLR.US,D,20231002,000000,23.94,23.94,23.94,23.94,2,0
+QCLR.US,D,20231003,000000,23.72,23.72,23.72,23.72,6,0
+QCLR.US,D,20231004,000000,23.93,23.93,23.93,23.93,13,0
+QCLR.US,D,20231005,000000,23.8744,23.8744,23.8744,23.8744,14,0
+QCLR.US,D,20231006,000000,24.15,24.15,24.15,24.15,11,0
+QCLR.US,D,20231009,000000,24.17,24.17,24.17,24.17,18,0
+QCLR.US,D,20231010,000000,24.31,24.31,24.31,24.31,2,0
+QCLR.US,D,20231011,000000,24.3953,24.3953,24.3953,24.3953,8,0
+QCLR.US,D,20231012,000000,24.34,24.34,24.34,24.34,5,0
+QCLR.US,D,20231013,000000,24.15,24.15,24.15,24.15,18,0
+QCLR.US,D,20231016,000000,24.3792,24.3792,24.3,24.3,149,0
+QCLR.US,D,20231017,000000,24.2602,24.2602,24.2602,24.2602,3,0
+QCLR.US,D,20231018,000000,24.0419,24.0419,24.0419,24.0419,4,0
+QCLR.US,D,20231019,000000,23.9385,23.9385,23.9385,23.9385,2,0
+QCLR.US,D,20231020,000000,23.75,23.75,23.75,23.75,19,0
+QCLR.US,D,20231023,000000,23.7204,23.7204,23.7204,23.7204,146,0
+QCLR.US,D,20231024,000000,23.8495,23.8495,23.8495,23.8495,10,0
+QCLR.US,D,20231025,000000,23.525,23.525,23.525,23.525,1,0
+QCLR.US,D,20231026,000000,23.415,23.415,23.3097,23.3097,543,0
+QCLR.US,D,20231027,000000,23.3268,23.3268,23.3268,23.3268,4,0
+QCLR.US,D,20231030,000000,23.425,23.425,23.425,23.425,3,0
+QCLR.US,D,20231031,000000,23.41,23.45,23.41,23.45,406,0
+QCLR.US,D,20231101,000000,23.63,23.66,23.62,23.66,1007,0
+QCLR.US,D,20231102,000000,23.92,23.92,23.92,23.92,4,0
+QCLR.US,D,20231103,000000,24.15,24.15,24.15,24.15,12,0
+QCLR.US,D,20231106,000000,24.16,24.1607,24.1599,24.1607,2078,0
+QCLR.US,D,20231107,000000,24.3008,24.353,24.3008,24.353,153,0
+QCLR.US,D,20231108,000000,24.36,24.36,24.36,24.36,22,0
+QCLR.US,D,20231109,000000,24.21,24.21,24.21,24.21,6,0
+QCLR.US,D,20231110,000000,24.37,24.68,24.3403,24.68,1910,0
+QCLR.US,D,20231113,000000,24.55,24.55,24.55,24.55,5,0
+QCLR.US,D,20231114,000000,25.0153,25.0153,25.0153,25.0153,12,0
+QCLR.US,D,20231115,000000,25.04,25.04,25.04,25.04,15,0
+QCLR.US,D,20231116,000000,25.0646,25.0646,25.0646,25.0646,11,0
+QCLR.US,D,20231117,000000,25.11,25.11,25.11,25.11,5,0
+QCLR.US,D,20231120,000000,25.3307,25.3307,25.3307,25.3307,41,0
+QCLR.US,D,20231121,000000,25.19,25.2108,25.19,25.2108,405,0
+QCLR.US,D,20231122,000000,25.3346,25.3346,25.3346,25.3346,3,0
+QCLR.US,D,20231124,000000,25.25,25.29,25.25,25.29,406,0
+QCLR.US,D,20231127,000000,25.25,25.28,25.24,25.2743,1922,0
+QCLR.US,D,20231128,000000,25.33,25.3388,25.3299,25.3388,203,0
+QCLR.US,D,20231129,000000,25.31,25.31,25.31,25.31,12,0
+QCLR.US,D,20231130,000000,25.2606,25.2606,25.2606,25.2606,5,0
+QCLR.US,D,20231201,000000,25.23,25.3364,25.23,25.3364,113,0
+QCLR.US,D,20231204,000000,25.08,25.08,25.08,25.08,50,0
+QCLR.US,D,20231205,000000,25.1478,25.1478,25.1478,25.1478,6,0
+QCLR.US,D,20231206,000000,25.06,25.06,25.06,25.06,9,0
+QCLR.US,D,20231207,000000,25.38,25.38,25.38,25.38,52,0
+QCLR.US,D,20231208,000000,25.48,25.48,25.48,25.48,15,0
+QCLR.US,D,20231211,000000,25.69,25.69,25.69,25.69,25,0
+QCLR.US,D,20231212,000000,25.84,25.89,25.84,25.89,184,0
+QCLR.US,D,20231213,000000,26.18,26.18,26.18,26.18,6,0
+QCLR.US,D,20231214,000000,26.24,26.24,26.24,26.24,29,0
+QCLR.US,D,20231215,000000,26.3598,26.3598,26.3598,26.3598,3,0
+QCLR.US,D,20231218,000000,26.48,26.48,26.48,26.48,84,0
+QCLR.US,D,20231219,000000,26.5116,26.5116,26.5116,26.5116,9,0
+QCLR.US,D,20231220,000000,26.54,26.54,26.2896,26.2896,409,0
+QCLR.US,D,20231221,000000,26.52,26.52,26.52,26.52,8,0
+QCLR.US,D,20231222,000000,26.51,26.51,26.51,26.51,11,0
+QCLR.US,D,20231226,000000,26.59,26.59,26.59,26.59,10,0
+QCLR.US,D,20231227,000000,26.6246,26.6246,26.6246,26.6246,14,0
+QCLR.US,D,20231228,000000,26.59,26.59,26.59,26.59,8,0
+QCLR.US,D,20231229,000000,26.51,26.51,26.51,26.51,96,0
+QCLR.US,D,20240102,000000,26.14,26.14,26.14,26.14,215,0
+QCLR.US,D,20240103,000000,25.98,25.98,25.98,25.98,11,0
+QCLR.US,D,20240104,000000,25.89,25.89,25.89,25.89,25,0
+QCLR.US,D,20240105,000000,25.93,25.93,25.93,25.93,17,0
+QCLR.US,D,20240108,000000,26.27,26.27,26.27,26.27,22,0
+QCLR.US,D,20240109,000000,26.15,26.2964,26.15,26.2964,606,0
+QCLR.US,D,20240110,000000,26.4,26.4,26.4,26.4,53,0
+QCLR.US,D,20240111,000000,26.51,26.51,26.51,26.51,11,0
+QCLR.US,D,20240112,000000,26.52,26.52,26.52,26.52,6,0
+QCLR.US,D,20240116,000000,26.479,26.479,26.479,26.479,10,0
+QCLR.US,D,20240117,000000,26.42,26.42,26.42,26.42,7,0
+QCLR.US,D,20240118,000000,26.71,26.71,26.71,26.71,4,0
+QCLR.US,D,20240119,000000,27.05,27.05,27.05,27.05,6,0
+QCLR.US,D,20240122,000000,27.06,27.06,27.06,27.06,8,0
+QCLR.US,D,20240123,000000,27.17,27.17,27.17,27.17,13,0
+QCLR.US,D,20240124,000000,27.34,27.34,27.24,27.24,890,0
+QCLR.US,D,20240125,000000,27.2417,27.2417,27.2417,27.2417,16,0
+QCLR.US,D,20240126,000000,27.19,27.19,27.19,27.19,5,0
+QCLR.US,D,20240129,000000,27.39,27.39,27.39,27.39,10,0
+QCLR.US,D,20240130,000000,27.18,27.18,27.18,27.18,6,0
+QCLR.US,D,20240131,000000,26.8,26.8,26.8,26.8,11,0
+QCLR.US,D,20240201,000000,27.0943,27.0943,27.0943,27.0943,19,0
+QCLR.US,D,20240202,000000,27.46,27.46,27.46,27.46,11,0
+QCLR.US,D,20240205,000000,27.4091,27.4091,27.4091,27.4091,9,0
+QCLR.US,D,20240206,000000,27.346,27.346,27.346,27.346,10,0
+QCLR.US,D,20240207,000000,27.556,27.556,27.556,27.556,4,0
+QCLR.US,D,20240208,000000,27.63,27.63,27.63,27.63,13,0
+QCLR.US,D,20240209,000000,27.81,27.81,27.81,27.81,11,0
+QCLR.US,D,20240212,000000,27.67,27.67,27.67,27.67,4,0
+QCLR.US,D,20240213,000000,27.45,27.45,27.45,27.45,6,0
+QCLR.US,D,20240214,000000,27.7,27.7,27.7,27.7,14,0
+QCLR.US,D,20240215,000000,27.6,27.7146,27.6,27.7146,1043,0
+QCLR.US,D,20240216,000000,27.53,27.53,27.53,27.53,11,0
+QCLR.US,D,20240220,000000,27.42,27.42,27.42,27.42,5,0
+QCLR.US,D,20240221,000000,27.307,27.307,27.307,27.307,19,0
+QCLR.US,D,20240222,000000,27.9341,27.9341,27.9341,27.9341,14,0
+QCLR.US,D,20240223,000000,27.8792,27.8792,27.8792,27.8792,72,0
+QCLR.US,D,20240226,000000,27.8924,27.8924,27.8924,27.8924,9,0
+QCLR.US,D,20240227,000000,27.91,27.91,27.91,27.91,6,0
+QCLR.US,D,20240228,000000,27.83,27.83,27.83,27.83,98,0
+QCLR.US,D,20240229,000000,28.07,28.07,28.07,28.07,12,0
+QCLR.US,D,20240301,000000,28.275,28.275,28.275,28.275,15,0
+QCLR.US,D,20240304,000000,28.19,28.19,28.19,28.19,10,0
+QCLR.US,D,20240305,000000,27.86,27.86,27.86,27.86,3,0
+QCLR.US,D,20240306,000000,28.2,28.2,28.1,28.1,907,0
+QCLR.US,D,20240307,000000,28.34,28.34,28.34,28.34,5,0
+QCLR.US,D,20240308,000000,28.085,28.085,28.085,28.085,36,0
+QCLR.US,D,20240311,000000,28.07,28.07,28.07,28.07,41,0
+QCLR.US,D,20240312,000000,28.405,28.405,28.405,28.405,14,0
+QCLR.US,D,20240313,000000,28.225,28.225,28.225,28.225,6,0
+QCLR.US,D,20240314,000000,28.25,28.25,28.25,28.25,10,0
+QCLR.US,D,20240315,000000,27.915,27.915,27.915,27.915,15,0
+QCLR.US,D,20240318,000000,28.09,28.09,28.09,28.09,12,0
+QCLR.US,D,20240319,000000,28.0979,28.0979,28.0979,28.0979,6,0
+QCLR.US,D,20240320,000000,28.35,28.35,28.35,28.35,3,0
+QCLR.US,D,20240321,000000,28.43,28.43,28.43,28.43,3,0
+QCLR.US,D,20240322,000000,28.45,28.45,28.45,28.45,6,0
+QCLR.US,D,20240325,000000,28.3608,28.3608,28.3608,28.3608,6,0
+QCLR.US,D,20240326,000000,28.26,28.26,28.26,28.26,8,0
+QCLR.US,D,20240327,000000,28.3551,28.3551,28.3551,28.3551,9,0
+QCLR.US,D,20240328,000000,28.3,28.3,28.3,28.3,22,0
+QCLR.US,D,20240401,000000,28.385,28.39,28.37,28.3875,7332,0
+QCLR.US,D,20240402,000000,28.225,28.225,28.225,28.225,2,0
+QCLR.US,D,20240403,000000,28.2557,28.2557,28.2557,28.2557,6,0
+QCLR.US,D,20240404,000000,27.9775,27.9775,27.9775,27.9775,16,0
+QCLR.US,D,20240405,000000,28.2501,28.2501,28.25,28.25,307,0
+QCLR.US,D,20240408,000000,28.3,28.3,28.2447,28.2447,545,0
+QCLR.US,D,20240409,000000,28.22,28.2927,28.22,28.2721,433,0
+QCLR.US,D,20240410,000000,28.1343,28.1343,28.1343,28.1343,9,0
+QCLR.US,D,20240411,000000,28.49,28.49,28.49,28.49,9,0
+QCLR.US,D,20240412,000000,28.11,28.11,28.11,28.11,11,0
+QCLR.US,D,20240415,000000,27.8235,27.8235,27.8235,27.8235,92,0
+QCLR.US,D,20240416,000000,27.8171,27.8171,27.8171,27.8171,9,0
+QCLR.US,D,20240417,000000,27.54,27.54,27.54,27.54,5,0
+QCLR.US,D,20240418,000000,27.49,27.49,27.49,27.49,11,0
+QCLR.US,D,20240419,000000,27.14,27.14,27.14,27.14,10,0
+QCLR.US,D,20240422,000000,27.19,27.19,27.19,27.19,8,0
+QCLR.US,D,20240423,000000,27.5,27.5,27.5,27.5,10,0
+QCLR.US,D,20240424,000000,27.5437,27.5437,27.5437,27.5437,3,0
+QCLR.US,D,20240425,000000,27.39,27.435,27.39,27.435,2306,0
+QCLR.US,D,20240426,000000,27.66,27.66,27.66,27.66,15,0
+QCLR.US,D,20240429,000000,27.745,27.745,27.745,27.745,62,0
+QCLR.US,D,20240430,000000,27.3956,27.3956,27.3956,27.3956,102,0
+QCLR.US,D,20240501,000000,27.34,27.34,27.2434,27.2434,125,0
+QCLR.US,D,20240502,000000,27.49,27.49,27.49,27.49,15,0
+QCLR.US,D,20240503,000000,27.8516,27.8516,27.8516,27.8516,10,0
+QCLR.US,D,20240506,000000,27.975,28.085,27.975,28.085,731,0
+QCLR.US,D,20240507,000000,28.13,28.13,28.13,28.13,9,0
+QCLR.US,D,20240508,000000,28.0888,28.0888,28.0888,28.0888,5,0
+QCLR.US,D,20240509,000000,28.17,28.17,28.17,28.17,17,0
+QCLR.US,D,20240510,000000,28.1941,28.1941,28.1941,28.1941,4,0
+QCLR.US,D,20240513,000000,28.21,28.21,28.21,28.21,15,0
+QCLR.US,D,20240514,000000,28.4135,28.4135,28.4135,28.4135,2,0
+QCLR.US,D,20240515,000000,28.765,28.765,28.765,28.765,10,0
+QCLR.US,D,20240516,000000,28.76,28.76,28.76,28.76,6,0
+QCLR.US,D,20240517,000000,28.705,28.705,28.705,28.705,9,0
+QCLR.US,D,20240520,000000,28.8668,28.8668,28.8668,28.8668,12,0
+QCLR.US,D,20240521,000000,28.945,28.945,28.945,28.945,11,0
+QCLR.US,D,20240522,000000,28.983,28.983,28.9075,28.9075,153,0
+QCLR.US,D,20240523,000000,29.18,29.18,28.8402,28.8402,14728,0
+QCLR.US,D,20240524,000000,29.0861,29.0861,29.0861,29.0861,6,0
+QCLR.US,D,20240528,000000,29.23,29.23,29.23,29.23,36,0
+QCLR.US,D,20240529,000000,29.0041,29.0041,29.0041,29.0041,4,0
+QCLR.US,D,20240530,000000,28.77,28.77,28.77,28.77,106,0
+QCLR.US,D,20240531,000000,28.71,28.71,28.71,28.71,48,0
+QCLR.US,D,20240603,000000,28.86,28.86,28.86,28.86,32,0
+QCLR.US,D,20240604,000000,28.94,28.94,28.94,28.94,16,0
+QCLR.US,D,20240605,000000,29.395,29.395,29.395,29.395,13,0
+QCLR.US,D,20240606,000000,29.44,29.44,29.44,29.44,6,0
+QCLR.US,D,20240607,000000,29.3937,29.3937,29.3937,29.3937,6,0
+QCLR.US,D,20240610,000000,29.85,29.85,29.85,29.85,36,0
+QCLR.US,D,20240611,000000,29.64,29.64,29.64,29.64,47,0
+QCLR.US,D,20240612,000000,29.985,29.985,29.985,29.985,9,0
+QCLR.US,D,20240613,000000,30.095,30.095,30.095,30.095,10,0
+QCLR.US,D,20240614,000000,30.1396,30.1396,30.1396,30.1396,39,0
+QCLR.US,D,20240617,000000,30.31,30.31,30.31,30.31,27,0
+QCLR.US,D,20240618,000000,30.295,30.295,30.295,30.295,18,0
+QCLR.US,D,20240620,000000,30.3,30.3,30.3,30.3,11,0
+QCLR.US,D,20240621,000000,30.34,30.34,30.2989,30.32,411,0
+QCLR.US,D,20240624,000000,29.89,29.89,29.89,29.89,4,0
+QCLR.US,D,20240625,000000,30.0201,30.2,30.0201,30.2,7860,0
+QCLR.US,D,20240626,000000,30.225,30.225,30.225,30.225,40,0
+QCLR.US,D,20240627,000000,30.21,30.21,30.21,30.21,8,0
+QCLR.US,D,20240628,000000,30.32,30.32,30.0722,30.0722,587,0
+QCLR.US,D,20240701,000000,30.14,30.14,30.14,30.14,9,0
+QCLR.US,D,20240702,000000,30.17,30.47,30.17,30.47,166,0
+QCLR.US,D,20240703,000000,30.615,30.615,30.615,30.615,47,0
+QCLR.US,D,20240705,000000,30.75,30.88,30.75,30.88,534,0
+QCLR.US,D,20240708,000000,30.8953,30.8953,30.8953,30.8953,112,0
+QCLR.US,D,20240709,000000,30.96,30.96,30.96,30.96,71,0
+QCLR.US,D,20240710,000000,30.99,31.1597,30.99,31.1597,101,0
+QCLR.US,D,20240711,000000,30.71,30.71,30.6665,30.6665,7266,0
+QCLR.US,D,20240712,000000,30.78,30.78,30.7705,30.7705,158,0
+QCLR.US,D,20240715,000000,30.81,30.81,30.81,30.81,13,0
+QCLR.US,D,20240716,000000,30.85,30.8642,30.83,30.8642,260,0
+QCLR.US,D,20240717,000000,30.24,30.24,30.24,30.24,93,0
+QCLR.US,D,20240718,000000,30.15,30.15,30.15,30.15,10,0
+QCLR.US,D,20240719,000000,30.11,30.1499,29.88,29.91,4515,0
+QCLR.US,D,20240722,000000,30.22,30.225,30.22,30.225,201,0
+QCLR.US,D,20240723,000000,30.11,30.11,30.11,30.11,96,0
+QCLR.US,D,20240724,000000,29.55,29.55,29.41,29.41,479,0
+QCLR.US,D,20240725,000000,29.29,29.29,29.29,29.29,66,0
+QCLR.US,D,20240726,000000,29.29,29.29,29.29,29.29,5,0
+QCLR.US,D,20240729,000000,29.46,29.46,29.46,29.46,8,0
+QCLR.US,D,20240730,000000,29.2065,29.2065,29.2065,29.2065,5,0
+QCLR.US,D,20240731,000000,29.7179,29.7179,29.61,29.69,5193,0
+QCLR.US,D,20240801,000000,29.6411,29.6411,29.19,29.33,638,0
+QCLR.US,D,20240802,000000,29.06,29.06,29.06,29.06,170,0
+QCLR.US,D,20240805,000000,28.88,28.88,28.88,28.88,48,0
+QCLR.US,D,20240806,000000,28.7,28.7,28.7,28.7,46,0
+QCLR.US,D,20240807,000000,28.92,28.92,28.58,28.58,811,0
+QCLR.US,D,20240808,000000,28.65,28.89,28.65,28.89,207,0
+QCLR.US,D,20240809,000000,28.97,28.97,28.97,28.97,13,0
+QCLR.US,D,20240812,000000,28.91,28.91,28.91,28.91,8,0
+QCLR.US,D,20240813,000000,29.295,29.295,29.295,29.295,1,0
+QCLR.US,D,20240814,000000,29.13,29.2576,29.13,29.2576,204,0
+QCLR.US,D,20240815,000000,29.77,29.77,29.77,29.77,8,0
+QCLR.US,D,20240816,000000,29.765,29.765,29.765,29.765,8,0
+QCLR.US,D,20240819,000000,29.8396,30.0459,29.8396,30.0459,616,0
+QCLR.US,D,20240820,000000,30.06,30.06,30.06,30.06,93,0
+QCLR.US,D,20240821,000000,30.155,30.155,30.155,30.155,85,0
+QCLR.US,D,20240822,000000,29.81,29.81,29.81,29.81,6,0
+QCLR.US,D,20240823,000000,29.97,29.97,29.97,29.97,5,0
+QCLR.US,D,20240826,000000,29.79,29.79,29.79,29.79,97,0
+QCLR.US,D,20240827,000000,29.8045,29.8045,29.8045,29.8045,43,0
+QCLR.US,D,20240828,000000,29.54,29.61,29.54,29.5694,223,0
+QCLR.US,D,20240829,000000,29.52,29.52,29.52,29.52,11,0
+QCLR.US,D,20240830,000000,29.77,29.77,29.77,29.77,34,0
+QCLR.US,D,20240903,000000,29.62,29.62,29.06,29.06,611,0
+QCLR.US,D,20240904,000000,28.93,28.93,28.86,28.86,2306,0
+QCLR.US,D,20240905,000000,29.07,29.07,29.07,29.07,177,0
+QCLR.US,D,20240906,000000,28.6,28.6,28.6,28.6,5,0
+QCLR.US,D,20240909,000000,28.7,28.7,28.7,28.7,24,0
+QCLR.US,D,20240910,000000,28.8671,28.8671,28.8671,28.8671,6,0
+QCLR.US,D,20240911,000000,29.2782,29.2782,29.2782,29.2782,3,0
+QCLR.US,D,20240912,000000,29.52,29.52,29.52,29.52,12,0
+QCLR.US,D,20240913,000000,29.56,29.56,29.56,29.56,6,0
+QCLR.US,D,20240916,000000,29.42,29.42,29.42,29.42,22,0
+QCLR.US,D,20240917,000000,29.39,29.51,29.38,29.51,2078,0
+QCLR.US,D,20240918,000000,29.32,29.3273,29.32,29.3273,118,0
+QCLR.US,D,20240919,000000,30.08,30.08,30.08,30.08,10,0
+QCLR.US,D,20240920,000000,29.93,29.93,29.93,29.93,95,0
+QCLR.US,D,20240923,000000,30.005,30.005,30.005,30.005,6,0
+QCLR.US,D,20240924,000000,30.0766,30.0766,30.0766,30.0766,1,0
+QCLR.US,D,20240925,000000,30.1194,30.1194,30.1194,30.1194,9,0
+QCLR.US,D,20240926,000000,30.28,30.28,30.28,30.28,12,0
+QCLR.US,D,20240927,000000,30.13,30.13,30.13,30.13,9,0
+QCLR.US,D,20241001,000000,29.991,29.991,29.991,29.991,3,0
+QCLR.US,D,20241002,000000,30.0324,30.0324,30.0324,30.0324,8,0
+QCLR.US,D,20241003,000000,30.01,30.08,30.01,30.08,109,0
+QCLR.US,D,20241004,000000,30.17,30.22,30.1475,30.22,339,0
+QCLR.US,D,20241007,000000,30.09,30.09,30.09,30.09,51,0
+QCLR.US,D,20241008,000000,30.3297,30.3297,30.3297,30.3297,8,0
+QCLR.US,D,20241009,000000,30.4697,30.4697,30.4697,30.4697,5,0
+QCLR.US,D,20241010,000000,30.48,30.48,30.48,30.48,8,0
+QCLR.US,D,20241011,000000,30.457,30.457,30.457,30.457,45,0
+QCLR.US,D,20241014,000000,30.6442,30.6442,30.6442,30.6442,28,0
+QCLR.US,D,20241015,000000,30.358,30.358,30.358,30.358,7,0
+QCLR.US,D,20241016,000000,30.41,30.41,30.41,30.41,11,0
+QCLR.US,D,20241017,000000,30.39,30.39,30.39,30.39,63,0
+QCLR.US,D,20241018,000000,30.49,30.49,30.49,30.49,4,0
+QCLR.US,D,20241021,000000,30.48,30.5605,30.4415,30.5605,1235,0
+QCLR.US,D,20241022,000000,30.55,30.55,30.55,30.55,4,0
+QCLR.US,D,20241023,000000,30.32,30.32,30.32,30.32,67,0
+QCLR.US,D,20241024,000000,30.49,30.49,30.49,30.49,107,0
+QCLR.US,D,20241025,000000,30.75,30.75,30.64,30.64,808,0
+QCLR.US,D,20241028,000000,30.69,30.69,30.55,30.55,1636,0
+QCLR.US,D,20241029,000000,30.79,30.79,30.79,30.79,18,0
+QCLR.US,D,20241030,000000,30.5975,30.5975,30.5975,30.5975,11,0
+QCLR.US,D,20241031,000000,30.13,30.13,30.13,30.13,11,0
+QCLR.US,D,20241104,000000,30.165,30.165,30.165,30.165,4,0
+QCLR.US,D,20241105,000000,30.4225,30.4225,30.4225,30.4225,7,0
+QCLR.US,D,20241106,000000,30.85,31.0071,30.85,31.0071,1515,0
+QCLR.US,D,20241107,000000,31.31,31.37,31.31,31.37,165,0
+QCLR.US,D,20241108,000000,31.3716,31.3716,31.3716,31.3716,117,0
+QCLR.US,D,20241111,000000,31.31,31.3576,31.31,31.3576,1816,0
+QCLR.US,D,20241119,000000,30.7601,30.98,30.7601,30.98,332,0
+QCLR.US,D,20241120,000000,30.8698,31.02,30.8698,31.02,364,0
+QCLR.US,D,20241122,000000,31.09,31.18,31.09,31.18,159,0
+QCLR.US,D,20241125,000000,31.11,31.19,31.11,31.19,1625,0
+QCLR.US,D,20241127,000000,31.0483,31.18,31.0483,31.13,506,0
+QCLR.US,D,20241205,000000,32.099,32.099,32.03,32.03,392,0
+QCLR.US,D,20241217,000000,32.58,32.58,32.54,32.54,344,0
+QCLR.US,D,20241218,000000,32.5799,32.58,31.872,31.872,2964,0
+QCLR.US,D,20241219,000000,32,32.059,31.7281,31.7281,1550,0
+QCLR.US,D,20241220,000000,32.28,32.29,32.0989,32.0989,4115,0
+QCLR.US,D,20241223,000000,32.2,32.3,32.2,32.3,894,0
+QCLR.US,D,20241226,000000,32.57,32.57,32.55,32.55,342,0
+QCLR.US,D,20241230,000000,29.41,29.45,29.41,29.4281,706,0
+QCLR.US,D,20241231,000000,29.3,29.31,29.3,29.31,190,0
+QCLR.US,D,20250102,000000,29.32,29.32,29.2251,29.2251,104,0
+QCLR.US,D,20250103,000000,29.7,29.75,29.37,29.58,3605,0
+QCLR.US,D,20250107,000000,29.738,29.738,29.425,29.425,487,0
+QCLR.US,D,20250108,000000,29.48,29.48,29.47,29.47,253,0
+QCLR.US,D,20250110,000000,29.18,29.26,29.175,29.18,1065,0
+QCLR.US,D,20250113,000000,28.99,29.09,28.99,29.09,727,0
+QCLR.US,D,20250114,000000,29.12,29.13,29.0081,29.0081,5065,0
+QCLR.US,D,20250115,000000,29.385,29.4131,29.385,29.4131,184,0
+QCLR.US,D,20250116,000000,29.3874,29.3874,29.3,29.3,231,0
+QCLR.US,D,20250121,000000,29.76,29.76,29.76,29.76,198,0
+QCLR.US,D,20250122,000000,30.0981,30.0981,30.04,30.04,118,0
+QCLR.US,D,20250124,000000,29.93,29.99,29.93,29.945,7318,0
+QCLR.US,D,20250127,000000,29.33,29.33,29.3006,29.3006,677,0
+QCLR.US,D,20250129,000000,29.535,29.6,29.535,29.5606,470,0
+QCLR.US,D,20250131,000000,29.69,29.69,29.6449,29.6449,1124,0
+QCLR.US,D,20250203,000000,29.1932,29.54,29.1932,29.43,6399,0
+QCLR.US,D,20250204,000000,29.67,29.7499,29.67,29.68,351,0
+QCLR.US,D,20250205,000000,29.62,29.8019,29.62,29.8019,370,0
+QCLR.US,D,20250206,000000,29.86,29.925,29.86,29.925,279,0
+QCLR.US,D,20250207,000000,29.85,29.85,29.63,29.63,281,0
+QCLR.US,D,20250210,000000,29.85,29.95,29.85,29.95,653,0
+QCLR.US,D,20250211,000000,29.9,29.9,29.79,29.81,952,0
+QCLR.US,D,20250212,000000,29.76,29.9,29.76,29.9,176,0
+QCLR.US,D,20250213,000000,30.26,30.26,30.2141,30.2141,270,0
+QCLR.US,D,20250225,000000,29.05,29.1553,29.05,29.1553,492,0
+QCLR.US,D,20250226,000000,29.31,29.31,29.165,29.165,560,0
+QCLR.US,D,20250227,000000,28.81,28.81,28.58,28.6301,11014,0
+QCLR.US,D,20250304,000000,28.3,28.4245,28.28,28.4245,7003,0
+QCLR.US,D,20250306,000000,28.28,28.28,28.18,28.18,185,0
+QCLR.US,D,20250307,000000,28.2201,28.3,28.2201,28.3,3148,0
+QCLR.US,D,20250310,000000,27.989,27.989,27.91,27.91,373,0
+QCLR.US,D,20250312,000000,27.92,27.93,27.79,27.79,2114,0
+QCLR.US,D,20250320,000000,27.701,27.72,27.701,27.72,140,0
+QCLR.US,D,20250321,000000,27.74,28,27.74,28,8037,0
+QCLR.US,D,20250325,000000,28.154,28.22,28.154,28.2056,1944,0
+QCLR.US,D,20250326,000000,28.18,28.18,27.645,27.7301,2221,0
+QCLR.US,D,20250327,000000,27.81,27.92,27.81,27.86,1931,0
+QCLR.US,D,20250402,000000,27.59,27.71,27.58,27.71,6148,0
+QCLR.US,D,20250403,000000,27.0472,27.0751,26.9469,26.9469,1117,0
+QCLR.US,D,20250404,000000,26.78,26.78,26.48,26.48,1227,0
+QCLR.US,D,20250407,000000,26.4,26.54,26.4,26.54,767,0
+QCLR.US,D,20250408,000000,26.72,26.72,26.29,26.29,514,0
+QCLR.US,D,20250409,000000,27.04,27.4413,27.03,27.4413,560,0
+QCLR.US,D,20250410,000000,26.86,27.33,26.86,27.11,1908,0
+QCLR.US,D,20250416,000000,26.91,26.91,26.86,26.86,221,0
+QCLR.US,D,20250417,000000,26.72,26.72,26.7,26.7,335,0
+QCLR.US,D,20250421,000000,26.63,26.63,26.56,26.56,113,0
+QCLR.US,D,20250422,000000,26.68,26.7,26.68,26.7,428,0
+QCLR.US,D,20250428,000000,27.53,27.58,27.46,27.5726,2222,0
+QCLR.US,D,20250429,000000,27.55,27.6,27.55,27.6,104,0
+QCLR.US,D,20250430,000000,27.38,27.73,27.38,27.73,1710,0
+QCLR.US,D,20250501,000000,28.09,28.1,27.93,27.93,17834,0
+QCLR.US,D,20250502,000000,28.13,28.2,28.111,28.1406,1190,0
+QCLR.US,D,20250505,000000,28.03,28.14,28.01,28.01,337,0
+QCLR.US,D,20250506,000000,27.79,27.872,27.79,27.872,105,0
+QCLR.US,D,20250507,000000,27.86,27.9194,27.79,27.9194,252,0
+QCLR.US,D,20250508,000000,28,28.08,28,28.08,234,0
+QCLR.US,D,20250509,000000,28.06,28.13,28.06,28.13,1691,0
+QCLR.US,D,20250512,000000,28.62,28.91,28.62,28.9,1557,0
+QCLR.US,D,20250513,000000,29.159,29.159,29.0877,29.0877,686,0
+QCLR.US,D,20250514,000000,29.1,29.2213,29.1,29.2213,1874,0
+QCLR.US,D,20250515,000000,29.25,29.28,29.24,29.28,354,0
+QCLR.US,D,20250516,000000,29.29,29.37,29.29,29.37,4020,0
+QCLR.US,D,20250519,000000,29.26,29.325,29.26,29.325,575,0
+QCLR.US,D,20250520,000000,29.29,29.319,29.29,29.319,2650,0
+QCLR.US,D,20250521,000000,29.09,29.09,29.0631,29.0631,1366,0
+QCLR.US,D,20250527,000000,29.37,29.44,29.37,29.44,221,0
+QCLR.US,D,20250528,000000,29.351,29.39,29.24,29.24,1294,0
+QCLR.US,D,20250530,000000,29.299,29.41,29.299,29.41,330,0
+QCLR.US,D,20250602,000000,29.36,29.5102,29.36,29.5102,613,0
+QCLR.US,D,20250603,000000,29.64,29.6882,29.63,29.6882,601,0
+QCLR.US,D,20250604,000000,29.74,29.74,29.685,29.73,617,0
+QCLR.US,D,20250605,000000,29.66,29.78,29.57,29.5712,5853,0
+QCLR.US,D,20250606,000000,29.85,29.96,29.85,29.95,8241,0
+QCLR.US,D,20250609,000000,29.87,29.87,29.78,29.78,999,0
+QCLR.US,D,20250610,000000,29.9,29.94,29.78,29.94,713,0
+QCLR.US,D,20250611,000000,29.97,30,29.9081,29.9081,1289,0
+QCLR.US,D,20250613,000000,29.9799,29.9799,29.7827,29.7827,6755,0
+QCLR.US,D,20250617,000000,30.03,30.039,29.9224,29.9224,372,0
+QCLR.US,D,20250618,000000,29.99,30.0144,29.99,30.0144,103,0
+QCLR.US,D,20250620,000000,29.8,29.8,29.69,29.7234,961,0
+QCLR.US,D,20250623,000000,29.82,29.9572,29.82,29.9572,552,0
+QCLR.US,D,20250627,000000,30.38,30.4014,30.34,30.4014,635,0
+QCLR.US,D,20250630,000000,30.4456,30.5342,30.4456,30.5342,445,0
+QCLR.US,D,20250701,000000,30.42,30.42,30.34,30.34,429,0
+QCLR.US,D,20250703,000000,30.65,30.66,30.55,30.6374,1027,0
+QCLR.US,D,20250707,000000,30.49,30.535,30.49,30.535,276,0
+QCLR.US,D,20250709,000000,30.68,30.68,30.64,30.64,106,0
+QCLR.US,D,20250710,000000,30.68,30.68,30.6547,30.6547,496,0
+QCLR.US,D,20250714,000000,30.75,30.76,30.7,30.7,2662,0
+QCLR.US,D,20250721,000000,31.07,31.07,30.97,30.97,286,0
+QCLR.US,D,20250723,000000,30.99,31.1004,30.98,31.1004,13707,0
+QCLR.US,D,20250724,000000,31.04,31.119,31.02,31.04,1876,0
+QCLR.US,D,20250725,000000,31.09,31.159,31.09,31.09,1637,0
+QCLR.US,D,20250730,000000,31.2035,31.2035,31.169,31.1819,569,0
+QCLR.US,D,20250731,000000,31.16,31.16,31.0711,31.0711,157,0
+QCLR.US,D,20250805,000000,30.98,31.07,30.9476,30.9476,271,0
+QCLR.US,D,20250806,000000,31.0514,31.165,31.0514,31.165,247,0
+QCLR.US,D,20250807,000000,31.41,31.41,31.2446,31.2446,348,0
+QCLR.US,D,20250808,000000,31.39,31.39,31.3854,31.3854,143,0
+QCLR.US,D,20250812,000000,31.5506,31.59,31.5506,31.59,210,0
+QCLR.US,D,20250814,000000,31.6,31.6,31.5744,31.5744,1154,0
+QCLR.US,D,20250815,000000,31.4983,31.57,31.4983,31.55,1355,0
+QCLR.US,D,20250819,000000,31.539,31.54,31.3259,31.3259,4892,0
+QCLR.US,D,20250822,000000,31.56,31.56,31.4717,31.4717,396,0
+QCLR.US,D,20250826,000000,31.35,31.5303,31.35,31.5303,1583,0
+QCLR.US,D,20250827,000000,31.44,31.5383,31.44,31.5383,284,0
+QCLR.US,D,20250829,000000,31.57,31.57,31.4719,31.4719,108,0
+QCLR.US,D,20250903,000000,31.46,31.5013,31.41,31.5013,6361,0
+QCLR.US,D,20250904,000000,31.585,31.7164,31.585,31.7164,323,0
+QCLR.US,D,20250905,000000,31.83,31.83,31.71,31.7669,7618,0
+QCLR.US,D,20250908,000000,31.85,31.8715,31.85,31.8715,1590,0
+QCLR.US,D,20250909,000000,31.9,31.9744,31.9,31.9744,2010,0
+QCLR.US,D,20250910,000000,31.95,31.95,31.949,31.949,1336,0
+QCLR.US,D,20250911,000000,31.96,32.03,31.96,32.0288,3303,0
+QCLR.US,D,20250915,000000,32.02,32.18,32.02,32.1537,20738,0
+QCLR.US,D,20250916,000000,32.1501,32.1895,32.1501,32.1895,210,0
+QCLR.US,D,20250917,000000,32.13,32.14,32,32.113,7235,0
+QCLR.US,D,20250918,000000,32.12,32.18,32.12,32.18,312,0
+QCLR.US,D,20250922,000000,32.14,32.275,32.13,32.275,418,0
+QCLR.US,D,20250923,000000,32.203,32.203,32.12,32.12,263,0
+QCLR.US,D,20250925,000000,31.9736,31.9736,31.89,31.9618,1071,0
+QCLR.US,D,20250926,000000,31.92,32.0397,31.92,32.0397,216,0
+QCLR.US,D,20250929,000000,32.17,32.17,32.13,32.13,171,0
+QCLR.US,D,20250930,000000,32.119,32.2,32.119,32.2,6162,0
+QCLR.US,D,20251001,000000,32.1,32.275,32.1,32.275,1898,0
+QCLR.US,D,20251002,000000,32.3,32.3715,32.3,32.3715,1432,0
+QCLR.US,D,20251003,000000,32.39,32.43,32.3,32.37,11401,0
+QCLR.US,D,20251006,000000,32.53,32.54,32.46,32.46,3556,0
+QCLR.US,D,20251008,000000,32.57,32.58,32.52,32.57,1547,0
+QCLR.US,D,20251014,000000,32.15,32.1509,32.15,32.1509,211,0
+QCLR.US,D,20251015,000000,32.36,32.36,32.2688,32.2688,220,0
+QCLR.US,D,20251016,000000,32.38,32.39,32.2418,32.2418,2470,0
+QCLR.US,D,20251020,000000,32.37,32.5848,32.37,32.5848,751,0
+QCLR.US,D,20251024,000000,32.79,32.79,32.7732,32.7732,167,0
+QCLR.US,D,20251027,000000,33.13,33.14,33.12,33.12,1605,0
+QCLR.US,D,20251029,000000,33.32,33.32,33.305,33.305,222,0
+QCLR.US,D,20251104,000000,32.85,32.85,32.8177,32.8177,318,0
+QCLR.US,D,20251105,000000,33.069,33.069,32.9854,32.9854,282,0
+QCLR.US,D,20251107,000000,32.27,32.4908,32.27,32.4908,701,0
+QCLR.US,D,20251110,000000,32.85,33,32.8,33,901,0
+QCLR.US,D,20251111,000000,32.99,33.14,32.9185,32.9185,12705,0
+QCLR.US,D,20251112,000000,32.97,32.97,32.879,32.8991,1051,0
+QCLR.US,D,20251113,000000,32.72,32.8,32.4364,32.4364,783,0
+QCLR.US,D,20251117,000000,32.1639,32.261,32.1639,32.261,1397,0
+QCLR.US,D,20251118,000000,32.28,32.3,32.0469,32.0469,2262,0
+QCLR.US,D,20251119,000000,32.06,32.1384,32.06,32.1384,633,0
+QCLR.US,D,20251120,000000,31.791,31.84,31.6727,31.6727,2328,0
+QCLR.US,D,20251121,000000,31.66,31.7207,31.66,31.7207,349,0
+QCLR.US,D,20251124,000000,32.221,32.33,32.221,32.2918,2431,0
+QCLR.US,D,20251126,000000,32.6552,32.6552,32.635,32.635,250,0
+QCLR.US,D,20251128,000000,32.69,32.8127,32.69,32.8127,639,0
+QCLR.US,D,20251201,000000,32.7,32.7078,32.7,32.7078,545,0
+QCLR.US,D,20251202,000000,32.89,32.9967,32.89,32.9967,330,0
+QCLR.US,D,20251203,000000,32.91,33.035,32.91,33.0295,1629,0
+QCLR.US,D,20251208,000000,33.1099,33.1099,33,33.0201,354,0
+QCLR.US,D,20251209,000000,33,33.105,33,33.105,611,0
+QCLR.US,D,20251210,000000,33.22,33.2453,33.21,33.2453,5829,0
+QCLR.US,D,20251211,000000,32.9274,33.1172,32.9274,33.1172,1505,0
+QCLR.US,D,20251212,000000,32.99,32.99,32.4525,32.4948,1147,0
+QCLR.US,D,20251215,000000,32.5,32.5,32.33,32.3585,10983,0
+QCLR.US,D,20251217,000000,31.939,31.94,31.81,31.81,1647,0
+QCLR.US,D,20251218,000000,32.24,32.2824,32.24,32.2824,222,0
+QCLR.US,D,20251223,000000,32.78,32.82,32.775,32.82,838,0
+QCLR.US,D,20251224,000000,32.88,32.88,32.87,32.87,2278,0
+QCLR.US,D,20251226,000000,32.91,32.91,32.87,32.87,245,0
+QCLR.US,D,20251230,000000,28.585,28.639,28.54,28.5633,8348,0
+QCLR.US,D,20251231,000000,28.53,28.53,28.408,28.408,285,0
+QCLR.US,D,20260102,000000,28.4,28.8,28.3521,28.3521,642,0
+QCLR.US,D,20260105,000000,28.559,28.56,28.5072,28.5072,3873,0
+QCLR.US,D,20260106,000000,28.62,28.71,28.62,28.6698,1497,0
+QCLR.US,D,20260107,000000,28.73,28.77,28.685,28.685,2577,0
+QCLR.US,D,20260108,000000,28.7,28.7,28.51,28.61,12893,0
+QCLR.US,D,20260109,000000,28.59,28.81,28.48,28.765,7570,0
+QCLR.US,D,20260112,000000,28.72,28.84,28.71,28.795,1518,0
+QCLR.US,D,20260113,000000,28.78,28.78,28.713,28.765,626,0
+QCLR.US,D,20260114,000000,28.5,28.56,28.5,28.56,335,0
+QCLR.US,D,20260115,000000,28.78,28.78,28.64,28.64,1026,0
+QCLR.US,D,20260116,000000,28.74,28.74,28.6266,28.6266,395,0
+QCLR.US,D,20260121,000000,28.48,28.5,28.3,28.4551,14617,0
+QCLR.US,D,20260122,000000,28.68,28.68,28.525,28.59,1993,0
+QCLR.US,D,20260123,000000,28.57,28.6638,28.57,28.6638,610,0
+QCLR.US,D,20260127,000000,28.88,28.9147,28.8701,28.9147,11314,0
+QCLR.US,D,20260128,000000,29,29.0038,28.95,29.0038,2159,0
+QCLR.US,D,20260129,000000,28.75,28.908,28.75,28.908,1641,0
+QCLR.US,D,20260130,000000,28.88,28.88,28.645,28.645,174,0
+QCLR.US,D,20260202,000000,28.69,28.8,28.69,28.7849,4641,0
+QCLR.US,D,20260203,000000,28.73,28.73,28.44,28.4626,1092,0
+QCLR.US,D,20260204,000000,28.25,28.25,28.15,28.15,549,0
+QCLR.US,D,20260205,000000,28.0216,28.0216,27.92,27.925,2430,0
+QCLR.US,D,20260209,000000,28.205,28.45,28.205,28.39,8113,0
+QCLR.US,D,20260210,000000,28.39,28.39,28.29,28.29,397,0
+QCLR.US,D,20260211,000000,28.36,28.36,28.3187,28.3187,551,0
+QCLR.US,D,20260213,000000,28.0499,28.0499,27.9629,27.9629,405,0
+QCLR.US,D,20260217,000000,27.74,27.8801,27.63,27.8801,15982,0
+QCLR.US,D,20260218,000000,28.05,28.05,28.05,28.05,345,0
diff --git a/daily/us/nasdaq etfs/qcmu.us.txt b/daily/us/nasdaq etfs/qcmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5770fd908bb71015987ce9ba86735fdadae8911
--- /dev/null
+++ b/daily/us/nasdaq etfs/qcmu.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCMU.US,D,20250625,000000,24.715,25.019,24.705,25.0058,4756,0
+QCMU.US,D,20250626,000000,25.3,25.7607,25.07,25.7607,2964,0
+QCMU.US,D,20250627,000000,26.2094,26.2094,25.75,25.8586,2355,0
+QCMU.US,D,20250630,000000,25.9,26.1508,25.75,26.1508,4273,0
+QCMU.US,D,20250701,000000,25.96,26.7506,25.87,26.1636,3657,0
+QCMU.US,D,20250702,000000,26.2,27.165,26.2,27.0594,6197,0
+QCMU.US,D,20250703,000000,27.35,27.559,27.0259,27.0259,2580,0
+QCMU.US,D,20250707,000000,26.06,26.06,25.64,25.64,2264,0
+QCMU.US,D,20250708,000000,26.191,26.191,26.0322,26.0322,1410,0
+QCMU.US,D,20250709,000000,26.63,26.63,25.7,26.009,854,0
+QCMU.US,D,20250710,000000,25.73,26.23,25.73,25.8838,2359,0
+QCMU.US,D,20250711,000000,25.79,25.79,25.305,25.3756,2903,0
+QCMU.US,D,20250714,000000,24.38,24.38,24.2615,24.3191,4639,0
+QCMU.US,D,20250715,000000,25,25,24.3891,24.3891,3574,0
+QCMU.US,D,20250716,000000,24,24.2448,23.77,24.2448,750,0
+QCMU.US,D,20250717,000000,23.85,23.93,23.77,23.77,2429,0
+QCMU.US,D,20250718,000000,24.01,24.5792,23.95,24.4193,3620,0
+QCMU.US,D,20250721,000000,25.62,26.06,25.569,25.7838,3418,0
+QCMU.US,D,20250722,000000,25.67,25.67,25,25.4734,2661,0
+QCMU.US,D,20250723,000000,25.34,26.05,25.34,25.9791,2037,0
+QCMU.US,D,20250724,000000,25.5,25.73,25.37,25.6938,3091,0
+QCMU.US,D,20250725,000000,25.4561,25.7306,25.4,25.5171,2180,0
+QCMU.US,D,20250728,000000,26.01,26.5588,25.88,26.3705,9421,0
+QCMU.US,D,20250729,000000,26.96,27.13,26.4601,26.6196,10039,0
+QCMU.US,D,20250730,000000,26.54,26.66,25.6883,25.6883,31477,0
+QCMU.US,D,20250731,000000,23.75,24.8949,21.41,21.6887,52082,0
+QCMU.US,D,20250801,000000,21.701,22.27,21.701,22.1455,15655,0
+QCMU.US,D,20250804,000000,22.835,22.88,21.8672,21.8808,14075,0
+QCMU.US,D,20250805,000000,21.95,21.95,21.56,21.62,7078,0
+QCMU.US,D,20250806,000000,21.48,21.54,20.9,21.3994,13114,0
+QCMU.US,D,20250807,000000,21.69,22,21.28,21.3171,4833,0
+QCMU.US,D,20250808,000000,21.7144,21.93,21.572,21.8613,3622,0
+QCMU.US,D,20250811,000000,22.21,22.79,21.9489,21.9489,5347,0
+QCMU.US,D,20250812,000000,22.34,23.68,22.1566,23.6677,11622,0
+QCMU.US,D,20250813,000000,23.74,24.6,23.74,24.5509,9037,0
+QCMU.US,D,20250814,000000,24.55,25.0544,24.55,25.0544,6577,0
+QCMU.US,D,20250815,000000,24.8,25.06,24.74,24.9488,3376,0
+QCMU.US,D,20250818,000000,24.96,25.2624,24.96,25.2624,3012,0
+QCMU.US,D,20250819,000000,24.999,24.999,24.3411,24.3812,7331,0
+QCMU.US,D,20250820,000000,24.35,24.41,23.776,24.1947,7069,0
+QCMU.US,D,20250821,000000,23.78,23.78,23.61,23.7071,3950,0
+QCMU.US,D,20250822,000000,24.4356,25.279,24.381,24.9017,5977,0
+QCMU.US,D,20250825,000000,24.3,24.4555,24.3,24.4522,2434,0
+QCMU.US,D,20250826,000000,25.18,25.36,25.18,25.2393,2402,0
+QCMU.US,D,20250827,000000,24.98,25.4459,24.98,25.4459,686,0
+QCMU.US,D,20250828,000000,25.384,25.7414,25.384,25.7414,908,0
+QCMU.US,D,20250829,000000,25.8599,25.8599,25.6156,25.6156,573,0
+QCMU.US,D,20250902,000000,24.43,25.0445,24.43,25.0445,3064,0
+QCMU.US,D,20250904,000000,25.22,25.5809,25.22,25.5809,1502,0
+QCMU.US,D,20250905,000000,26.26,26.26,25.43,25.5652,1191,0
+QCMU.US,D,20250908,000000,25.27,25.7071,25.27,25.7071,1530,0
+QCMU.US,D,20250909,000000,26.0874,26.0874,25.2299,25.2299,580,0
+QCMU.US,D,20250910,000000,24.785,25.3011,24.649,25.3011,3139,0
+QCMU.US,D,20250911,000000,25.29,26.18,25.29,26.1362,4547,0
+QCMU.US,D,20250912,000000,25.987,26.2899,25.987,26.2311,3536,0
+QCMU.US,D,20250915,000000,25.949,26.361,25.76,25.9491,5974,0
+QCMU.US,D,20250916,000000,26.67,27.215,26.67,26.9243,15305,0
+QCMU.US,D,20250917,000000,27.09,27.541,26.97,27.252,12986,0
+QCMU.US,D,20250918,000000,27.67,28.33,27.6223,28.2173,7365,0
+QCMU.US,D,20250919,000000,28.26,28.28,27.6655,27.7614,7380,0
+QCMU.US,D,20250922,000000,27.69,28.7238,27.435,28.7238,4466,0
+QCMU.US,D,20250923,000000,28.57,28.73,28.145,28.4038,4678,0
+QCMU.US,D,20250924,000000,28.9,29.9308,28.8411,29.7333,17839,0
+QCMU.US,D,20250925,000000,28.38,29.05,27.77,28.4034,13772,0
+QCMU.US,D,20250926,000000,28.4175,28.47,28.19,28.2507,17316,0
+QCMU.US,D,20250929,000000,27.78,27.78,26.84,26.9162,9159,0
+QCMU.US,D,20250930,000000,26.97,27.33,26.97,27.2857,13671,0
+QCMU.US,D,20251001,000000,27,27.33,26.6504,27.2866,17279,0
+QCMU.US,D,20251002,000000,27.64,28.2899,27.6374,28.0671,11091,0
+QCMU.US,D,20251003,000000,29,29,28.1395,28.1395,10063,0
+QCMU.US,D,20251006,000000,28.36,28.362,27.7696,27.9879,26121,0
+QCMU.US,D,20251007,000000,28.72,28.93,26.9007,26.9007,15082,0
+QCMU.US,D,20251008,000000,26.9,27.7059,26.46,27.6206,18123,0
+QCMU.US,D,20251009,000000,27.63,27.63,26.22,26.8912,11121,0
+QCMU.US,D,20251010,000000,26.73,26.73,22.655,23.0157,43743,0
+QCMU.US,D,20251013,000000,23.79,25.6953,23.79,25.435,27013,0
+QCMU.US,D,20251014,000000,24.89,26.1745,24.71,25.4066,26890,0
+QCMU.US,D,20251015,000000,25.7488,25.7669,24.91,25.7669,14852,0
+QCMU.US,D,20251016,000000,26.2003,26.478,25.71,26.0631,24116,0
+QCMU.US,D,20251017,000000,25.7,25.9261,25.3204,25.9261,7146,0
+QCMU.US,D,20251020,000000,25.93,27.2,25.93,27.1059,29778,0
+QCMU.US,D,20251021,000000,27.07,27.63,26.88,27.6162,20718,0
+QCMU.US,D,20251022,000000,27.01,27.717,26.7816,27.717,11652,0
+QCMU.US,D,20251023,000000,27.375,28.376,27.375,27.9946,14376,0
+QCMU.US,D,20251024,000000,28.76,28.76,27.6161,27.6161,18713,0
+QCMU.US,D,20251027,000000,27.76,39.45,27.5208,33.725,937418,0
+QCMU.US,D,20251028,000000,32.5,33.085,30.75,31.3878,200083,0
+QCMU.US,D,20251029,000000,31.76,32.01,30.4,30.4312,125111,0
+QCMU.US,D,20251030,000000,30.55,30.83,30.05,30.06,38347,0
+QCMU.US,D,20251031,000000,30.2942,31.82,30.13,31.2523,38925,0
+QCMU.US,D,20251103,000000,31.85,32.06,30.65,31.19,65545,0
+QCMU.US,D,20251104,000000,29.86,30.62,28.3275,28.3991,48357,0
+QCMU.US,D,20251105,000000,28.4,31.93,28.4,30.7346,213241,0
+QCMU.US,D,20251106,000000,30.08,30.08,27.38,28.4205,158221,0
+QCMU.US,D,20251107,000000,28.531,28.531,26.825,27.4831,58869,0
+QCMU.US,D,20251110,000000,28.18,28.6592,27.251,27.8697,30317,0
+QCMU.US,D,20251111,000000,28.47,29.2525,28.23,28.6238,60069,0
+QCMU.US,D,20251112,000000,29.09,29.7,29.09,29.4459,57972,0
+QCMU.US,D,20251113,000000,28.67,30.15,28.251,28.7076,43394,0
+QCMU.US,D,20251114,000000,27.99,29.02,27.95,28.576,24578,0
+QCMU.US,D,20251117,000000,28.06,28.56,25.77,26.1505,51597,0
+QCMU.US,D,20251118,000000,25.53,26.03,24.65,25.6789,15384,0
+QCMU.US,D,20251119,000000,25.62,26.3,25.53,25.9595,8393,0
+QCMU.US,D,20251120,000000,26.71,26.71,23.74,23.9003,20137,0
+QCMU.US,D,20251121,000000,24.13,25.47,23.77,25.0061,32790,0
+QCMU.US,D,20251124,000000,25.16,25.96,25.16,25.5712,26048,0
+QCMU.US,D,20251125,000000,25.23,25.23,24.6555,25.0219,12482,0
+QCMU.US,D,20251126,000000,25.24,25.82,25.12,25.5564,30711,0
+QCMU.US,D,20251128,000000,25.57,26.3342,25.25,26.3342,5630,0
+QCMU.US,D,20251201,000000,25.79,26.645,25.69,26.44,27338,0
+QCMU.US,D,20251202,000000,26.4,27.5,26.3134,27.2019,38919,0
+QCMU.US,D,20251203,000000,27.72,28.563,27.55,28.5484,20467,0
+QCMU.US,D,20251204,000000,28.55,28.75,28.39,28.5824,10657,0
+QCMU.US,D,20251205,000000,28.81,29.48,28.7693,28.7693,24903,0
+QCMU.US,D,20251208,000000,28.83,28.8522,28.5,28.8522,4968,0
+QCMU.US,D,20251209,000000,28.32,29.315,28.0963,29.1257,12840,0
+QCMU.US,D,20251210,000000,29.6297,31.54,29.62,31.2293,19922,0
+QCMU.US,D,20251211,000000,30.68,30.8032,29.4443,30.8032,18945,0
+QCMU.US,D,20251212,000000,30.9543,31.444,29.79,29.8099,28536,0
+QCMU.US,D,20251215,000000,30.3,30.4006,29.2233,30.1171,22979,0
+QCMU.US,D,20251216,000000,29.5246,29.845,28.92,29.12,3775,0
+QCMU.US,D,20251217,000000,29.22,29.22,27.79,27.8241,10676,0
+QCMU.US,D,20251218,000000,29.08,29.19,28.4,28.4766,4385,0
+QCMU.US,D,20251219,000000,28.925,29.28,28.73,28.7351,6376,0
+QCMU.US,D,20251222,000000,29.5,29.5415,28.34,28.3634,7194,0
+QCMU.US,D,20251223,000000,28.1304,28.34,28.1304,28.3136,2385,0
+QCMU.US,D,20251224,000000,28.45,28.45,28.28,28.3614,1614,0
+QCMU.US,D,20251226,000000,28.3114,28.4448,28.27,28.305,4549,0
+QCMU.US,D,20251229,000000,27.92,28,27.82,27.8451,8142,0
+QCMU.US,D,20251230,000000,27.87,28.05,27.8012,27.9461,5377,0
+QCMU.US,D,20251231,000000,27.51,27.5161,27.0776,27.0776,6143,0
+QCMU.US,D,20260102,000000,28.126,28.126,27.42,27.6455,3822,0
+QCMU.US,D,20260105,000000,28.5,29.42,28.5,28.6853,25301,0
+QCMU.US,D,20260106,000000,28.83,31,28.83,30.7213,32789,0
+QCMU.US,D,20260107,000000,30.51,31.2,28.926,29.9111,48832,0
+QCMU.US,D,20260108,000000,29.34,31.1796,28.64,30.464,32278,0
+QCMU.US,D,20260109,000000,29.31,29.56,28.1,29.1161,21372,0
+QCMU.US,D,20260112,000000,28.0714,28.0714,26.3313,26.3313,38141,0
+QCMU.US,D,20260113,000000,25.62,25.93,24.9381,25.0252,47245,0
+QCMU.US,D,20260114,000000,24.61,24.829,24.29,24.7557,19076,0
+QCMU.US,D,20260115,000000,25.01,25.11,23.72,23.91,35688,0
+QCMU.US,D,20260116,000000,23.8,23.84,23.18,23.25,19654,0
+QCMU.US,D,20260120,000000,21.99,22.61,21.4324,21.63,42756,0
+QCMU.US,D,20260121,000000,22.0586,22.63,21.85,22.3094,28348,0
+QCMU.US,D,20260122,000000,22.91,23.11,22.5,22.62,29522,0
+QCMU.US,D,20260123,000000,22.45,22.64,21.9,22.125,16773,0
+QCMU.US,D,20260126,000000,22.0291,22.0407,21.7,21.7305,17011,0
+QCMU.US,D,20260127,000000,22.03,22.06,21.2594,21.2922,24911,0
+QCMU.US,D,20260128,000000,20.77,21.52,20.6,21.15,12652,0
+QCMU.US,D,20260129,000000,21.2963,21.2963,20.42,21.0638,21485,0
+QCMU.US,D,20260130,000000,20.7,21.19,20.7,20.8729,21330,0
+QCMU.US,D,20260202,000000,20.6,21.4,20.6,21.0996,16715,0
+QCMU.US,D,20260203,000000,20.67,20.67,18.8915,19.67,54164,0
+QCMU.US,D,20260204,000000,20.31,20.9,20.01,20.01,81844,0
+QCMU.US,D,20260205,000000,15.86,17.41,15.86,16.59,129645,0
+QCMU.US,D,20260206,000000,16.42,17.37,16.42,16.87,18526,0
+QCMU.US,D,20260209,000000,16.79,17.515,16.79,17.31,21622,0
+QCMU.US,D,20260210,000000,17.06,17.62,17.06,17.57,37012,0
+QCMU.US,D,20260211,000000,17.57,18.0008,17.5,17.79,32124,0
+QCMU.US,D,20260212,000000,17.5778,17.68,16.9,17.139,6823,0
+QCMU.US,D,20260213,000000,17.05,17.872,17.05,17.6438,6776,0
+QCMU.US,D,20260217,000000,18.1451,18.33,17.541,18.155,13784,0
+QCMU.US,D,20260218,000000,18.46,18.59,18.22,18.34,3863,0
diff --git a/daily/us/nasdaq etfs/qowz.us.txt b/daily/us/nasdaq etfs/qowz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..623147a2830b8892838bd76b29e36e1c2f7749b9
--- /dev/null
+++ b/daily/us/nasdaq etfs/qowz.us.txt	
@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QOWZ.US,D,20231208,000000,24.076,24.077,24.059,24.077,914,0
+QOWZ.US,D,20231211,000000,24.45,24.45,24.4475,24.4475,233,0
+QOWZ.US,D,20231212,000000,24.62,24.7247,24.62,24.7247,310,0
+QOWZ.US,D,20231213,000000,24.81,25.0879,24.73,25.0879,11060,0
+QOWZ.US,D,20231214,000000,25.19,25.19,25.0725,25.0725,525,0
+QOWZ.US,D,20231215,000000,25.12,25.1389,25.12,25.1389,189,0
+QOWZ.US,D,20231218,000000,25.24,25.31,25.23,25.2646,578,0
+QOWZ.US,D,20231219,000000,25.3545,25.371,25.3545,25.371,246,0
+QOWZ.US,D,20231220,000000,25.3637,25.3637,24.9248,24.9248,594,0
+QOWZ.US,D,20231221,000000,25.12,25.2132,25.12,25.2132,335,0
+QOWZ.US,D,20231222,000000,25.33,25.33,25.2707,25.2707,836,0
+QOWZ.US,D,20231226,000000,25.3384,25.399,25.3376,25.399,402,0
+QOWZ.US,D,20231227,000000,25.41,25.41,25.35,25.4011,1239,0
+QOWZ.US,D,20231228,000000,25.4185,25.4185,25.4185,25.4185,30,0
+QOWZ.US,D,20231229,000000,25.37,25.37,25.3347,25.3347,159,0
+QOWZ.US,D,20240102,000000,25,25.02,24.8799,24.9656,703,0
+QOWZ.US,D,20240103,000000,24.5688,24.5688,24.5688,24.5688,106,0
+QOWZ.US,D,20240104,000000,24.62,24.62,24.505,24.505,116,0
+QOWZ.US,D,20240105,000000,24.5,24.5313,24.5,24.5313,178,0
+QOWZ.US,D,20240108,000000,25,25.1377,24.9862,25.1377,404,0
+QOWZ.US,D,20240109,000000,25.1044,25.1044,25.1044,25.1044,96,0
+QOWZ.US,D,20240110,000000,25.2711,25.2711,25.2711,25.2711,106,0
+QOWZ.US,D,20240111,000000,25.3898,25.4344,25.3898,25.4344,207,0
+QOWZ.US,D,20240112,000000,25.47,25.47,25.41,25.4381,402,0
+QOWZ.US,D,20240116,000000,25.57,25.57,25.4812,25.4812,622,0
+QOWZ.US,D,20240117,000000,25.3,25.3671,25.3,25.3671,167,0
+QOWZ.US,D,20240118,000000,25.7063,25.7063,25.7063,25.7063,12,0
+QOWZ.US,D,20240119,000000,25.85,26.2125,25.84,26.2125,1650,0
+QOWZ.US,D,20240122,000000,26.4362,26.4362,26.4171,26.4171,263,0
+QOWZ.US,D,20240123,000000,26.38,26.436,26.38,26.436,214,0
+QOWZ.US,D,20240124,000000,26.71,26.71,26.4897,26.4897,519,0
+QOWZ.US,D,20240125,000000,26.6,26.6,26.5235,26.5466,490,0
+QOWZ.US,D,20240126,000000,26.54,26.54,26.4472,26.4472,1268,0
+QOWZ.US,D,20240129,000000,26.56,26.7891,26.55,26.7891,219,0
+QOWZ.US,D,20240130,000000,26.8193,26.8193,26.8193,26.8193,17,0
+QOWZ.US,D,20240131,000000,26.6,26.6,26.4106,26.4106,434,0
+QOWZ.US,D,20240201,000000,26.796,26.796,26.796,26.796,142,0
+QOWZ.US,D,20240202,000000,27.0961,27.0961,27.0961,27.0961,266,0
+QOWZ.US,D,20240205,000000,27.02,27.2513,27.02,27.2513,702,0
+QOWZ.US,D,20240206,000000,27.08,27.1222,27.08,27.1222,832,0
+QOWZ.US,D,20240207,000000,27.32,27.3466,27.32,27.3466,317,0
+QOWZ.US,D,20240208,000000,27.47,27.47,27.4429,27.4429,249,0
+QOWZ.US,D,20240209,000000,27.5708,27.6841,27.5708,27.6841,496,0
+QOWZ.US,D,20240212,000000,27.72,27.72,27.585,27.585,1993,0
+QOWZ.US,D,20240213,000000,27.173,27.173,27.173,27.173,74,0
+QOWZ.US,D,20240214,000000,27.34,27.5823,27.34,27.5823,1043,0
+QOWZ.US,D,20240215,000000,27.5413,27.5686,27.5413,27.5666,714,0
+QOWZ.US,D,20240216,000000,27.44,27.44,27.3089,27.3089,176,0
+QOWZ.US,D,20240220,000000,27.02,27.06,26.8681,26.9612,1510,0
+QOWZ.US,D,20240221,000000,26.8,26.8625,26.76,26.8625,10523,0
+QOWZ.US,D,20240222,000000,27.84,27.9164,27.84,27.9164,376,0
+QOWZ.US,D,20240223,000000,28.21,28.21,28.0087,28.0206,2501,0
+QOWZ.US,D,20240226,000000,28.14,28.2,28.0862,28.0862,36381,0
+QOWZ.US,D,20240227,000000,28.21,28.21,27.98,28.0435,1257,0
+QOWZ.US,D,20240228,000000,27.9,27.9673,27.9,27.9673,481,0
+QOWZ.US,D,20240229,000000,28.27,28.27,28.247,28.247,739,0
+QOWZ.US,D,20240301,000000,28.6099,28.7349,28.6099,28.7349,578,0
+QOWZ.US,D,20240304,000000,28.93,29.02,28.8358,28.8358,3899,0
+QOWZ.US,D,20240305,000000,28.28,28.3992,28.28,28.3992,2970,0
+QOWZ.US,D,20240306,000000,28.75,28.75,28.69,28.69,108,0
+QOWZ.US,D,20240307,000000,29.201,29.2316,29.2003,29.2316,274,0
+QOWZ.US,D,20240308,000000,29.116,29.116,28.6731,28.6731,5201,0
+QOWZ.US,D,20240311,000000,28.39,28.5925,28.39,28.5925,540,0
+QOWZ.US,D,20240312,000000,29.1113,29.1113,29.1113,29.1113,315,0
+QOWZ.US,D,20240313,000000,28.85,28.93,28.84,28.8997,769,0
+QOWZ.US,D,20240314,000000,28.6078,28.6078,28.53,28.5751,868,0
+QOWZ.US,D,20240315,000000,28.23,28.32,28.1418,28.1418,732,0
+QOWZ.US,D,20240318,000000,28.41,28.41,28.29,28.29,340,0
+QOWZ.US,D,20240319,000000,28.48,28.48,28.48,28.48,43,0
+QOWZ.US,D,20240320,000000,28.48,28.7646,28.48,28.7646,389,0
+QOWZ.US,D,20240321,000000,29.0389,29.23,29.0389,29.0914,764,0
+QOWZ.US,D,20240322,000000,29.18,29.18,28.99,29.06,20147,0
+QOWZ.US,D,20240325,000000,29,29,28.9078,28.9078,379,0
+QOWZ.US,D,20240326,000000,28.95,28.95,28.7775,28.7775,1154,0
+QOWZ.US,D,20240327,000000,28.81,28.9307,28.78,28.9307,1438,0
+QOWZ.US,D,20240328,000000,29.05,29.05,29.0137,29.0346,275,0
+QOWZ.US,D,20240401,000000,28.95,28.95,28.86,28.9304,2017,0
+QOWZ.US,D,20240402,000000,28.6,28.6406,28.49,28.6406,422,0
+QOWZ.US,D,20240403,000000,28.76,28.77,28.6362,28.6362,402,0
+QOWZ.US,D,20240404,000000,28.12,28.12,28.12,28.12,115,0
+QOWZ.US,D,20240405,000000,28.4749,28.53,28.4749,28.5278,327,0
+QOWZ.US,D,20240409,000000,28.5747,28.5747,28.5747,28.5747,113,0
+QOWZ.US,D,20240410,000000,28.29,28.29,28.2587,28.2587,153,0
+QOWZ.US,D,20240411,000000,28.49,28.5419,28.49,28.5419,565,0
+QOWZ.US,D,20240412,000000,28.04,28.04,28.04,28.04,75,0
+QOWZ.US,D,20240415,000000,28.12,28.12,27.52,27.52,379,0
+QOWZ.US,D,20240416,000000,27.55,27.6016,27.55,27.6016,182,0
+QOWZ.US,D,20240417,000000,27.3,27.3,27.2859,27.2859,233,0
+QOWZ.US,D,20240418,000000,27.1225,27.1225,27.1225,27.1225,168,0
+QOWZ.US,D,20240419,000000,27.01,27.01,27.01,27.01,469,0
+QOWZ.US,D,20240422,000000,26.85,27.13,26.85,27.01,648,0
+QOWZ.US,D,20240423,000000,27.4601,27.4601,27.4601,27.4601,26,0
+QOWZ.US,D,20240424,000000,27.42,27.4473,27.41,27.4473,2307,0
+QOWZ.US,D,20240425,000000,27.5,27.5,27.5,27.5,110,0
+QOWZ.US,D,20240426,000000,27.75,27.75,27.75,27.75,6,0
+QOWZ.US,D,20240429,000000,27.78,27.8257,27.75,27.8257,6207,0
+QOWZ.US,D,20240430,000000,27.75,27.75,27.3858,27.3858,261,0
+QOWZ.US,D,20240501,000000,27.505,27.505,27.1347,27.1347,140,0
+QOWZ.US,D,20240502,000000,27.13,27.289,27.13,27.289,148,0
+QOWZ.US,D,20240503,000000,27.7699,27.85,27.7351,27.7351,621,0
+QOWZ.US,D,20240506,000000,28.09,28.09,28.09,28.09,19,0
+QOWZ.US,D,20240507,000000,28.01,28.1103,28.01,28.04,943,0
+QOWZ.US,D,20240508,000000,28.03,28.06,27.98,28.06,951,0
+QOWZ.US,D,20240509,000000,27.95,28.1199,27.94,28.0872,7162,0
+QOWZ.US,D,20240510,000000,28.33,28.45,28.33,28.3581,3009,0
+QOWZ.US,D,20240513,000000,28.4002,28.4002,28.3263,28.3263,274,0
+QOWZ.US,D,20240514,000000,28.4848,28.4848,28.4848,28.4848,243,0
+QOWZ.US,D,20240515,000000,29.01,29.0201,29,29.0201,3468,0
+QOWZ.US,D,20240516,000000,28.99,28.99,28.9526,28.9526,461,0
+QOWZ.US,D,20240517,000000,28.9,28.9,28.84,28.89,100003,0
+QOWZ.US,D,20240520,000000,29.06,29.12,29.05,29.12,5099,0
+QOWZ.US,D,20240521,000000,28.92,28.957,28.8861,28.957,580,0
+QOWZ.US,D,20240522,000000,29.01,29.065,28.82,28.9003,13960,0
+QOWZ.US,D,20240523,000000,29.22,29.26,28.89,28.976,17406,0
+QOWZ.US,D,20240524,000000,28.92,29.02,28.92,28.9894,1081,0
+QOWZ.US,D,20240528,000000,29.02,29.09,28.99,29.0402,6347,0
+QOWZ.US,D,20240529,000000,28.84,28.995,28.83,28.83,2515,0
+QOWZ.US,D,20240530,000000,28.2433,28.36,28.16,28.16,2859,0
+QOWZ.US,D,20240531,000000,28.275,28.3454,27.97,28.3454,1969,0
+QOWZ.US,D,20240603,000000,28.34,28.4341,28.34,28.4341,455,0
+QOWZ.US,D,20240604,000000,28.35,28.54,28.32,28.51,7393,0
+QOWZ.US,D,20240605,000000,28.63,29.1263,28.63,29.1263,906,0
+QOWZ.US,D,20240606,000000,29.29,29.29,28.96,29.065,7066,0
+QOWZ.US,D,20240607,000000,29.05,29.17,29.05,29.0516,812,0
+QOWZ.US,D,20240610,000000,29.1964,29.25,29.1964,29.25,289,0
+QOWZ.US,D,20240611,000000,29.26,29.3,29.18,29.3,421,0
+QOWZ.US,D,20240612,000000,29.7,29.81,29.7,29.73,1908,0
+QOWZ.US,D,20240613,000000,29.93,29.9925,29.79,29.9925,1111,0
+QOWZ.US,D,20240614,000000,30.07,30.23,30.05,30.23,11263,0
+QOWZ.US,D,20240617,000000,30.21,30.48,30.21,30.48,685,0
+QOWZ.US,D,20240618,000000,30.56,30.73,30.56,30.6852,4171,0
+QOWZ.US,D,20240620,000000,30.7881,30.81,30.3,30.3575,3601,0
+QOWZ.US,D,20240621,000000,30.36,30.36,30.15,30.27,22941,0
+QOWZ.US,D,20240624,000000,30.19,30.19,29.9047,29.9047,3401,0
+QOWZ.US,D,20240625,000000,30.02,30.08,29.9717,30.063,3634,0
+QOWZ.US,D,20240626,000000,30.04,30.1,29.91,30.03,6343,0
+QOWZ.US,D,20240627,000000,30.28,30.29,30.0861,30.1238,19956,0
+QOWZ.US,D,20240628,000000,30.33,30.66,30.3181,30.3181,6513,0
+QOWZ.US,D,20240701,000000,30.18,30.21,30.17,30.17,1387,0
+QOWZ.US,D,20240702,000000,30.14,30.31,30.1399,30.31,1146,0
+QOWZ.US,D,20240703,000000,30.36,30.6,30.33,30.579,3731,0
+QOWZ.US,D,20240705,000000,30.665,30.75,30.665,30.72,356,0
+QOWZ.US,D,20240708,000000,30.94,30.98,30.61,30.6266,8221,0
+QOWZ.US,D,20240709,000000,30.67,30.67,30.55,30.5877,1705,0
+QOWZ.US,D,20240710,000000,30.55,30.8255,30.55,30.8255,515,0
+QOWZ.US,D,20240711,000000,30.7244,30.7244,30.61,30.61,2080,0
+QOWZ.US,D,20240712,000000,30.81,30.85,30.7689,30.7689,347,0
+QOWZ.US,D,20240715,000000,31.02,31.07,30.8689,30.8689,1877,0
+QOWZ.US,D,20240716,000000,31.13,31.2528,31.09,31.2528,1070,0
+QOWZ.US,D,20240717,000000,30.7061,30.765,30.52,30.52,4470,0
+QOWZ.US,D,20240718,000000,30.73,30.85,30.4,30.49,11668,0
+QOWZ.US,D,20240719,000000,30.5,30.5,30.233,30.233,231,0
+QOWZ.US,D,20240722,000000,30.7903,30.7903,30.7903,30.7903,101,0
+QOWZ.US,D,20240723,000000,30.82,31.13,30.7209,30.7209,5902,0
+QOWZ.US,D,20240724,000000,29.89,29.95,29.8357,29.8357,1398,0
+QOWZ.US,D,20240725,000000,29.88,30.28,29.79,29.8939,8216,0
+QOWZ.US,D,20240726,000000,30.33,30.41,30.33,30.3449,1227,0
+QOWZ.US,D,20240729,000000,30.54,30.54,30.3,30.3,3961,0
+QOWZ.US,D,20240730,000000,30.295,30.295,30.085,30.0947,1006,0
+QOWZ.US,D,20240731,000000,30.8,30.96,30.8,30.9369,3763,0
+QOWZ.US,D,20240801,000000,30.94,30.94,30.0701,30.21,5553,0
+QOWZ.US,D,20240802,000000,29.29,29.63,29.285,29.6266,7824,0
+QOWZ.US,D,20240805,000000,28.55,29.18,28.55,28.79,1703,0
+QOWZ.US,D,20240806,000000,29.43,29.47,29.07,29.1995,2138,0
+QOWZ.US,D,20240807,000000,29.88,29.88,28.86,28.8711,5464,0
+QOWZ.US,D,20240808,000000,29.17,29.68,29.09,29.6523,1766,0
+QOWZ.US,D,20240809,000000,29.7,29.8699,29.66,29.8,3841,0
+QOWZ.US,D,20240812,000000,29.98,29.98,29.73,29.8,4666,0
+QOWZ.US,D,20240813,000000,30.3,30.5,30.2999,30.5,2537,0
+QOWZ.US,D,20240814,000000,30.44,30.6,30.37,30.5694,3527,0
+QOWZ.US,D,20240815,000000,30.906,31.1553,30.906,31.1553,1457,0
+QOWZ.US,D,20240816,000000,31.0818,31.17,31.0818,31.17,777,0
+QOWZ.US,D,20240819,000000,31.17,31.555,31.17,31.555,255,0
+QOWZ.US,D,20240820,000000,31.58,31.58,31.37,31.42,5820,0
+QOWZ.US,D,20240821,000000,31.36,31.6,31.36,31.6,2575,0
+QOWZ.US,D,20240822,000000,31.76,31.76,31.23,31.2308,2586,0
+QOWZ.US,D,20240823,000000,31.48,31.61,31.415,31.61,1079,0
+QOWZ.US,D,20240826,000000,31.61,31.79,31.325,31.388,16395,0
+QOWZ.US,D,20240827,000000,31.2501,31.5563,31.2501,31.5563,4702,0
+QOWZ.US,D,20240828,000000,31.165,31.37,31.165,31.28,1064,0
+QOWZ.US,D,20240829,000000,31.54,31.55,31.24,31.24,1923,0
+QOWZ.US,D,20240830,000000,31.47,31.52,31.1701,31.52,1541,0
+QOWZ.US,D,20240903,000000,31.24,31.25,30.6094,30.6094,2835,0
+QOWZ.US,D,20240904,000000,30.62,30.62,30.62,30.62,237,0
+QOWZ.US,D,20240905,000000,30.61,30.61,30.44,30.4494,3455,0
+QOWZ.US,D,20240906,000000,30.02,30.02,29.8826,29.8826,578,0
+QOWZ.US,D,20240909,000000,30.24,30.3201,30.14,30.3201,1125,0
+QOWZ.US,D,20240910,000000,30.3,30.556,30.3,30.556,1131,0
+QOWZ.US,D,20240911,000000,30.4787,31.0582,30.4787,31.0582,1602,0
+QOWZ.US,D,20240912,000000,31.34,31.34,31.3314,31.3314,931,0
+QOWZ.US,D,20240913,000000,31.47,31.4899,31.47,31.4839,678,0
+QOWZ.US,D,20240916,000000,31.468,31.468,31.468,31.468,256,0
+QOWZ.US,D,20240917,000000,31.68,31.68,31.4144,31.4144,2397,0
+QOWZ.US,D,20240918,000000,31.36,31.55,31.2389,31.2389,995,0
+QOWZ.US,D,20240919,000000,31.91,32.07,31.91,31.9939,2350,0
+QOWZ.US,D,20240920,000000,31.8564,31.8564,31.8564,31.8564,72,0
+QOWZ.US,D,20240923,000000,31.85,31.875,31.85,31.8697,549,0
+QOWZ.US,D,20240924,000000,32.03,32.08,32.03,32.08,201,0
+QOWZ.US,D,20240925,000000,32.1,32.1,31.9778,31.9778,1053,0
+QOWZ.US,D,20240926,000000,32.1844,32.2831,32.1844,32.2831,2589,0
+QOWZ.US,D,20240927,000000,32.26,32.29,32.11,32.1402,4024,0
+QOWZ.US,D,20240930,000000,32.04,32.21,32.04,32.21,5226,0
+QOWZ.US,D,20241001,000000,32.36,32.36,31.85,31.85,381,0
+QOWZ.US,D,20241002,000000,32.0217,32.0454,32.0217,32.0454,191,0
+QOWZ.US,D,20241003,000000,31.95,32.1,31.94,32.1,1068,0
+QOWZ.US,D,20241004,000000,32.3858,32.4175,32.3858,32.4175,449,0
+QOWZ.US,D,20241007,000000,32.4503,32.4503,32.19,32.26,1865,0
+QOWZ.US,D,20241008,000000,32.6,32.68,32.6,32.65,1691,0
+QOWZ.US,D,20241009,000000,32.75,32.962,32.725,32.962,4357,0
+QOWZ.US,D,20241010,000000,32.88,32.93,32.88,32.93,452,0
+QOWZ.US,D,20241011,000000,32.96,33.15,32.96,33.1314,906,0
+QOWZ.US,D,20241014,000000,33.4893,33.5094,33.4893,33.5094,301,0
+QOWZ.US,D,20241015,000000,32.99,32.99,32.79,32.8635,1780,0
+QOWZ.US,D,20241016,000000,32.91,33.01,32.91,32.9832,466,0
+QOWZ.US,D,20241017,000000,33.1433,33.1433,33.04,33.04,720,0
+QOWZ.US,D,20241018,000000,33.15,33.1599,33.076,33.076,639,0
+QOWZ.US,D,20241021,000000,33.17,33.17,32.94,33.0218,5138,0
+QOWZ.US,D,20241022,000000,32.89,33.06,32.87,32.9396,20019,0
+QOWZ.US,D,20241023,000000,32.7301,32.7536,32.4252,32.482,3230,0
+QOWZ.US,D,20241024,000000,32.55,32.6252,32.55,32.606,1362,0
+QOWZ.US,D,20241025,000000,33,33,32.6533,32.6533,1657,0
+QOWZ.US,D,20241028,000000,32.7102,32.7102,32.7102,32.7102,258,0
+QOWZ.US,D,20241029,000000,33.0543,33.0543,33.0543,33.0543,23,0
+QOWZ.US,D,20241030,000000,33.1499,33.1499,32.96,32.96,202,0
+QOWZ.US,D,20241031,000000,32.42,32.42,32.2916,32.2916,649,0
+QOWZ.US,D,20241101,000000,32.67,32.67,32.67,32.67,551,0
+QOWZ.US,D,20241104,000000,32.62,32.65,32.56,32.56,851,0
+QOWZ.US,D,20241105,000000,32.83,32.9851,32.83,32.9851,1096,0
+QOWZ.US,D,20241106,000000,34.01,34.1809,33.99,34.1809,3298,0
+QOWZ.US,D,20241107,000000,34.48,34.6,34.48,34.6,4358,0
+QOWZ.US,D,20241108,000000,34.73,34.85,34.715,34.81,13627,0
+QOWZ.US,D,20241111,000000,34.84,34.98,34.84,34.9229,3456,0
+QOWZ.US,D,20241112,000000,35.06,35.06,34.76,34.91,4060,0
+QOWZ.US,D,20241113,000000,34.995,34.995,34.7946,34.7946,222,0
+QOWZ.US,D,20241114,000000,34.6698,34.6698,34.4025,34.4025,930,0
+QOWZ.US,D,20241115,000000,33.64,33.6505,33.61,33.6505,649,0
+QOWZ.US,D,20241118,000000,33.73,33.74,33.57,33.57,1539,0
+QOWZ.US,D,20241119,000000,33.435,33.73,33.435,33.73,408,0
+QOWZ.US,D,20241120,000000,33.6,33.89,33.595,33.89,527,0
+QOWZ.US,D,20241121,000000,34.09,34.43,34.09,34.3153,1024,0
+QOWZ.US,D,20241122,000000,34.3298,34.34,34.3199,34.34,1417,0
+QOWZ.US,D,20241125,000000,34.4495,34.45,34.42,34.42,577,0
+QOWZ.US,D,20241126,000000,34.5,34.5422,34.445,34.5422,1247,0
+QOWZ.US,D,20241127,000000,34.432,34.432,34.263,34.263,663,0
+QOWZ.US,D,20241202,000000,34.5642,34.5903,34.5642,34.5903,499,0
+QOWZ.US,D,20241203,000000,34.5185,34.7,34.4999,34.7,4668,0
+QOWZ.US,D,20241204,000000,35.08,35.22,35.08,35.18,3286,0
+QOWZ.US,D,20241205,000000,35.1,35.1,34.88,34.88,1958,0
+QOWZ.US,D,20241206,000000,35.11,35.11,35.0166,35.0166,335,0
+QOWZ.US,D,20241209,000000,34.76,34.76,34.64,34.6734,1849,0
+QOWZ.US,D,20241210,000000,34.6,34.6,34.51,34.51,266,0
+QOWZ.US,D,20241211,000000,34.78,35,34.78,34.85,15769,0
+QOWZ.US,D,20241212,000000,34.71,34.71,34.67,34.67,199,0
+QOWZ.US,D,20241213,000000,34.699,34.78,34.699,34.78,168,0
+QOWZ.US,D,20241216,000000,34.96,34.9675,34.96,34.9675,707,0
+QOWZ.US,D,20241218,000000,34.67,34.67,33.45,33.45,5614,0
+QOWZ.US,D,20241219,000000,33.5,33.52,33.19,33.19,985,0
+QOWZ.US,D,20241220,000000,33.31,33.86,33.3099,33.76,2621,0
+QOWZ.US,D,20241223,000000,33.76,33.97,33.58,33.97,2619,0
+QOWZ.US,D,20241224,000000,34.13,34.245,34.13,34.245,3369,0
+QOWZ.US,D,20241226,000000,34.2,34.33,34.161,34.33,1394,0
+QOWZ.US,D,20241227,000000,34.09,34.09,33.8404,33.9675,2955,0
+QOWZ.US,D,20241230,000000,33.385,33.81,33.37,33.65,4220,0
+QOWZ.US,D,20241231,000000,33.62,33.67,33.45,33.5,3148,0
+QOWZ.US,D,20250102,000000,33.62,33.73,33.49,33.49,1291,0
+QOWZ.US,D,20250103,000000,33.75,33.993,33.75,33.9227,1224,0
+QOWZ.US,D,20250106,000000,34.43,34.43,34.125,34.19,2485,0
+QOWZ.US,D,20250107,000000,33.83,33.86,33.71,33.71,988,0
+QOWZ.US,D,20250108,000000,33.57,33.79,33.57,33.7896,1131,0
+QOWZ.US,D,20250110,000000,33.44,33.555,33.2099,33.235,37255,0
+QOWZ.US,D,20250113,000000,33.1899,33.3571,33.12,33.3571,16008,0
+QOWZ.US,D,20250114,000000,33.33,33.57,33.2674,33.4819,15035,0
+QOWZ.US,D,20250115,000000,34.05,34.17,33.98,34.065,5323,0
+QOWZ.US,D,20250116,000000,34.3,34.3,34.0288,34.0288,2520,0
+QOWZ.US,D,20250117,000000,34.42,34.42,34.33,34.34,1352,0
+QOWZ.US,D,20250121,000000,34.74,34.95,34.715,34.837,8028,0
+QOWZ.US,D,20250122,000000,35.13,35.33,35.13,35.1804,3988,0
+QOWZ.US,D,20250123,000000,35.01,35.2901,34.9675,35.2901,5660,0
+QOWZ.US,D,20250124,000000,35.47,35.47,35.11,35.19,5020,0
+QOWZ.US,D,20250127,000000,34.26,34.43,33.92,34.0956,1708,0
+QOWZ.US,D,20250128,000000,34.13,34.6993,34.13,34.62,3138,0
+QOWZ.US,D,20250129,000000,34.2994,34.2994,34.1875,34.19,1030,0
+QOWZ.US,D,20250130,000000,34.47,34.67,34.47,34.67,5602,0
+QOWZ.US,D,20250131,000000,34.65,34.7801,34.24,34.24,2477,0
+QOWZ.US,D,20250203,000000,33.51,34.3546,33.51,34.2335,2518,0
+QOWZ.US,D,20250204,000000,34.4,34.458,34.33,34.3541,2814,0
+QOWZ.US,D,20250205,000000,34.46,34.86,34.46,34.86,1175,0
+QOWZ.US,D,20250206,000000,35.02,35.02,34.7,34.85,792,0
+QOWZ.US,D,20250207,000000,34.99,34.99,34.66,34.67,3943,0
+QOWZ.US,D,20250210,000000,34.85,34.87,34.7905,34.86,4696,0
+QOWZ.US,D,20250211,000000,34.76,34.88,34.7015,34.82,21013,0
+QOWZ.US,D,20250212,000000,34.9,34.9,34.36,34.63,34174,0
+QOWZ.US,D,20250213,000000,34.66,34.78,34.49,34.73,45413,0
+QOWZ.US,D,20250214,000000,34.89,34.97,34.72,34.87,39986,0
+QOWZ.US,D,20250218,000000,34.97,34.97,34.6998,34.76,8884,0
+QOWZ.US,D,20250219,000000,34.76,34.82,34.6,34.82,4088,0
+QOWZ.US,D,20250220,000000,34.83,34.83,34.46,34.64,5738,0
+QOWZ.US,D,20250221,000000,34.24,34.24,33.765,33.79,6526,0
+QOWZ.US,D,20250224,000000,34.02,34.02,33.46,33.46,6128,0
+QOWZ.US,D,20250225,000000,33.04,33.42,33.0261,33.2848,4380,0
+QOWZ.US,D,20250226,000000,33.74,33.8945,33.6,33.68,2816,0
+QOWZ.US,D,20250227,000000,33.8,33.8,32.857,32.857,6031,0
+QOWZ.US,D,20250228,000000,32.954,33.35,32.85,33.35,3065,0
+QOWZ.US,D,20250303,000000,33.21,33.5,32.5,32.64,1962,0
+QOWZ.US,D,20250304,000000,32.445,32.445,32.04,32.386,3203,0
+QOWZ.US,D,20250305,000000,32.499,32.77,32.38,32.7663,3125,0
+QOWZ.US,D,20250306,000000,32.1898,32.1898,31.9399,31.9625,1663,0
+QOWZ.US,D,20250307,000000,32.0876,32.34,31.555,32.34,5711,0
+QOWZ.US,D,20250310,000000,31.51,31.55,31.24,31.32,3285,0
+QOWZ.US,D,20250311,000000,31.45,31.48,31.16,31.28,3776,0
+QOWZ.US,D,20250312,000000,31.92,31.92,31.61,31.61,8220,0
+QOWZ.US,D,20250313,000000,31.3294,31.3294,30.9223,30.9223,241,0
+QOWZ.US,D,20250314,000000,31.73,31.86,31.73,31.86,469,0
+QOWZ.US,D,20250317,000000,31.86,32.14,31.86,32.0353,1341,0
+QOWZ.US,D,20250318,000000,31.72,31.72,31.64,31.65,1848,0
+QOWZ.US,D,20250319,000000,31.98,32.06,31.98,32.0428,580,0
+QOWZ.US,D,20250320,000000,31.9,32.17,31.9,31.92,7357,0
+QOWZ.US,D,20250324,000000,32.4,32.51,32.4,32.44,4644,0
+QOWZ.US,D,20250325,000000,32.4919,32.4919,32.48,32.48,1653,0
+QOWZ.US,D,20250326,000000,32.34,32.34,31.99,32.0931,1355,0
+QOWZ.US,D,20250327,000000,31.9873,32.01,31.81,31.91,1209,0
+QOWZ.US,D,20250328,000000,31.6,31.65,31.14,31.2,1776,0
+QOWZ.US,D,20250331,000000,30.77,31.3,30.77,31.3,453,0
+QOWZ.US,D,20250403,000000,30.47,30.4701,30.02,30.16,1730,0
+QOWZ.US,D,20250404,000000,29.42,29.42,28.29,28.29,8602,0
+QOWZ.US,D,20250407,000000,27.1,28.99,27.1,28.55,4330,0
+QOWZ.US,D,20250408,000000,29.38,29.56,27.73,28.08,4761,0
+QOWZ.US,D,20250409,000000,28.35,31.27,28.3,30.99,7684,0
+QOWZ.US,D,20250410,000000,29.48,29.99,29.48,29.94,1618,0
+QOWZ.US,D,20250411,000000,30.375,30.47,30.375,30.47,217,0
+QOWZ.US,D,20250414,000000,30.485,30.79,30.485,30.58,771,0
+QOWZ.US,D,20250415,000000,30.68,30.8299,30.59,30.59,4795,0
+QOWZ.US,D,20250416,000000,30.1868,30.1868,29.51,29.89,7983,0
+QOWZ.US,D,20250417,000000,29.54,29.56,29.38,29.38,5163,0
+QOWZ.US,D,20250421,000000,28.89,28.89,28.28,28.58,1631,0
+QOWZ.US,D,20250422,000000,29.12,29.3077,29.12,29.3077,1604,0
+QOWZ.US,D,20250423,000000,30.3595,30.5,29.88,29.88,29014,0
+QOWZ.US,D,20250424,000000,30.42,30.82,30.42,30.82,1743,0
+QOWZ.US,D,20250425,000000,30.94,31.12,30.89,31.12,4178,0
+QOWZ.US,D,20250428,000000,30.77,31.07,30.77,31.07,334,0
+QOWZ.US,D,20250429,000000,31.0185,31.23,30.94,31.23,557,0
+QOWZ.US,D,20250430,000000,30.53,31.3,30.53,31.3,2627,0
+QOWZ.US,D,20250501,000000,31.45,31.65,31.38,31.43,1592,0
+QOWZ.US,D,20250502,000000,32.02,32.15,32.02,32.15,811,0
+QOWZ.US,D,20250505,000000,32.21,32.24,32.103,32.103,757,0
+QOWZ.US,D,20250506,000000,31.71,31.97,31.71,31.78,2969,0
+QOWZ.US,D,20250507,000000,31.92,32.2139,31.92,32.2139,1408,0
+QOWZ.US,D,20250508,000000,32.28,32.6224,32.28,32.33,1304,0
+QOWZ.US,D,20250509,000000,32.46,32.46,32.27,32.3,641,0
+QOWZ.US,D,20250512,000000,33.1,33.47,33.1,33.47,5310,0
+QOWZ.US,D,20250513,000000,33.695,33.9256,33.69,33.7,2837,0
+QOWZ.US,D,20250514,000000,33.68,33.75,33.67,33.67,1978,0
+QOWZ.US,D,20250515,000000,33.63,33.77,33.63,33.77,1861,0
+QOWZ.US,D,20250516,000000,33.71,34.01,33.66,34.01,2420,0
+QOWZ.US,D,20250519,000000,33.94,34.06,33.94,34.06,633,0
+QOWZ.US,D,20250520,000000,33.9,33.92,33.9,33.92,444,0
+QOWZ.US,D,20250521,000000,33.8076,33.8076,33.26,33.26,413,0
+QOWZ.US,D,20250522,000000,33.32,33.44,33.27,33.2937,1283,0
+QOWZ.US,D,20250523,000000,33.16,33.27,33.06,33.06,2338,0
+QOWZ.US,D,20250527,000000,33.72,33.79,33.72,33.7564,720,0
+QOWZ.US,D,20250528,000000,33.71,33.83,33.48,33.48,7044,0
+QOWZ.US,D,20250529,000000,33.69,33.69,33.63,33.63,1432,0
+QOWZ.US,D,20250602,000000,33.6,33.915,33.6,33.915,219,0
+QOWZ.US,D,20250603,000000,33.94,34.3055,33.94,34.3055,1085,0
+QOWZ.US,D,20250605,000000,34.46,34.74,34.11,34.3827,1238,0
+QOWZ.US,D,20250609,000000,34.62,34.67,34.5598,34.5598,879,0
+QOWZ.US,D,20250610,000000,34.6501,34.76,34.62,34.76,3084,0
+QOWZ.US,D,20250611,000000,34.78,34.8817,34.67,34.78,674,0
+QOWZ.US,D,20250612,000000,34.77,34.87,34.695,34.87,992,0
+QOWZ.US,D,20250613,000000,34.499,34.499,34.0862,34.0862,526,0
+QOWZ.US,D,20250617,000000,34.51,34.51,34.33,34.33,1666,0
+QOWZ.US,D,20250618,000000,34.29,34.34,34.1303,34.1303,491,0
+QOWZ.US,D,20250620,000000,33.975,33.9987,33.93,33.9987,438,0
+QOWZ.US,D,20250623,000000,34.04,34.4,33.95,34.4,6321,0
+QOWZ.US,D,20250624,000000,34.7899,34.9632,34.7899,34.9632,4227,0
+QOWZ.US,D,20250625,000000,34.78,34.78,34.53,34.7679,4923,0
+QOWZ.US,D,20250626,000000,34.925,35.07,34.925,35.05,1620,0
+QOWZ.US,D,20250627,000000,35.365,35.39,35.02,35.12,2244,0
+QOWZ.US,D,20250630,000000,35.4,35.57,35.37,35.55,3327,0
+QOWZ.US,D,20250701,000000,35.26,35.4,35.21,35.3501,2861,0
+QOWZ.US,D,20250702,000000,35.38,35.38,35.25,35.3543,1641,0
+QOWZ.US,D,20250703,000000,35.18,35.73,35.18,35.73,1930,0
+QOWZ.US,D,20250707,000000,35.7,35.7,35.52,35.52,1650,0
+QOWZ.US,D,20250710,000000,35.56,35.5604,35.56,35.5604,5700,0
+QOWZ.US,D,20250711,000000,35.34,35.34,35.1928,35.1928,671,0
+QOWZ.US,D,20250714,000000,35.24,35.3499,35.24,35.3322,1250,0
+QOWZ.US,D,20250715,000000,35.48,35.48,35.28,35.28,625,0
+QOWZ.US,D,20250716,000000,35.035,35.295,35.035,35.295,2015,0
+QOWZ.US,D,20250717,000000,35.4424,35.6836,35.4424,35.6836,3315,0
+QOWZ.US,D,20250718,000000,35.51,35.5738,35.51,35.5738,309,0
+QOWZ.US,D,20250721,000000,35.77,35.77,35.5936,35.5936,495,0
+QOWZ.US,D,20250722,000000,35.56,35.6637,35.55,35.6637,553,0
+QOWZ.US,D,20250723,000000,36.01,36.0622,36,36.0622,341,0
+QOWZ.US,D,20250724,000000,36.31,36.3622,36.31,36.3622,259,0
+QOWZ.US,D,20250728,000000,36.56,36.5864,36.56,36.5864,341,0
+QOWZ.US,D,20250729,000000,36.59,36.59,36.5403,36.5403,2258,0
+QOWZ.US,D,20250730,000000,36.47,36.5602,36.4005,36.4005,1199,0
+QOWZ.US,D,20250731,000000,36.5805,36.5805,36.1881,36.1881,718,0
+QOWZ.US,D,20250801,000000,35.5604,35.64,35.47,35.5586,1636,0
+QOWZ.US,D,20250804,000000,35.955,36.1301,35.955,36.1301,1556,0
+QOWZ.US,D,20250805,000000,35.81,35.9,35.81,35.828,1142,0
+QOWZ.US,D,20250806,000000,36,36.0797,36,36.0797,571,0
+QOWZ.US,D,20250807,000000,36.06,36.06,35.48,35.7234,804,0
+QOWZ.US,D,20250808,000000,35.77,35.8159,35.77,35.8159,357,0
+QOWZ.US,D,20250811,000000,35.815,35.815,35.4881,35.4881,5254,0
+QOWZ.US,D,20250812,000000,35.65,35.9616,35.65,35.9616,2380,0
+QOWZ.US,D,20250813,000000,36.12,36.284,36.12,36.284,252,0
+QOWZ.US,D,20250814,000000,36.05,36.115,36.05,36.111,713,0
+QOWZ.US,D,20250815,000000,36.04,36.048,35.99,36.048,548,0
+QOWZ.US,D,20250818,000000,35.97,36.147,35.97,36.147,1254,0
+QOWZ.US,D,20250819,000000,35.85,35.8972,35.85,35.8972,478,0
+QOWZ.US,D,20250821,000000,35.52,35.6046,35.52,35.6046,260,0
+QOWZ.US,D,20250822,000000,36.244,36.244,36.05,36.1692,1733,0
+QOWZ.US,D,20250825,000000,35.89,35.9254,35.89,35.9254,314,0
+QOWZ.US,D,20250826,000000,35.89,35.91,35.89,35.91,311,0
+QOWZ.US,D,20250827,000000,35.8,36.1121,35.8,36.1121,890,0
+QOWZ.US,D,20250828,000000,35.986,36.1313,35.986,36.1313,7521,0
+QOWZ.US,D,20250829,000000,35.71,35.7925,35.71,35.7925,327,0
+QOWZ.US,D,20250902,000000,35.2,35.4275,35.13,35.4275,1210,0
+QOWZ.US,D,20250903,000000,35.43,35.539,35.4,35.539,806,0
+QOWZ.US,D,20250905,000000,35.83,35.99,35.83,35.9877,1132,0
+QOWZ.US,D,20250909,000000,36.0268,36.161,36.0268,36.161,307,0
+QOWZ.US,D,20250911,000000,36.65,36.8631,36.63,36.8631,3688,0
+QOWZ.US,D,20250912,000000,36.85,36.85,36.63,36.6476,3534,0
+QOWZ.US,D,20250915,000000,36.67,36.7109,36.66,36.7109,899,0
+QOWZ.US,D,20250917,000000,36.422,36.44,36.36,36.3763,833,0
+QOWZ.US,D,20250918,000000,36.93,36.93,36.8205,36.8205,340,0
+QOWZ.US,D,20250919,000000,36.66,36.7598,36.66,36.7598,2452,0
+QOWZ.US,D,20250922,000000,36.81,36.93,36.81,36.9291,1717,0
+QOWZ.US,D,20250923,000000,36.65,36.65,36.5251,36.5502,1106,0
+QOWZ.US,D,20250924,000000,36.5,36.5,36.35,36.4802,12221,0
+QOWZ.US,D,20250925,000000,35.96,36.25,35.96,36.2113,2098,0
+QOWZ.US,D,20250926,000000,36.3018,36.45,36.3,36.4301,774,0
+QOWZ.US,D,20250929,000000,36.4918,36.4918,36.4194,36.4194,328,0
+QOWZ.US,D,20250930,000000,36.3,36.5195,36.3,36.5195,1097,0
+QOWZ.US,D,20251001,000000,36.38,36.5306,36.33,36.5306,901,0
+QOWZ.US,D,20251002,000000,36.72,36.86,36.72,36.8096,596,0
+QOWZ.US,D,20251006,000000,36.692,36.8353,36.692,36.8353,1134,0
+QOWZ.US,D,20251007,000000,36.47,36.5594,36.45,36.5594,721,0
+QOWZ.US,D,20251008,000000,36.73,36.73,36.65,36.7238,771,0
+QOWZ.US,D,20251009,000000,36.616,36.63,36.51,36.5192,1046,0
+QOWZ.US,D,20251010,000000,35.77,35.77,35.5288,35.5288,275,0
+QOWZ.US,D,20251013,000000,36.1601,36.2141,36.06,36.2141,2691,0
+QOWZ.US,D,20251014,000000,35.83,35.96,35.7,35.9496,6849,0
+QOWZ.US,D,20251015,000000,36.3738,36.3738,35.89,35.9681,4678,0
+QOWZ.US,D,20251016,000000,36.1,36.1,35.86,35.921,1533,0
+QOWZ.US,D,20251017,000000,36.03,36.1436,36.03,36.1436,846,0
+QOWZ.US,D,20251020,000000,36.45,36.58,36.45,36.5788,570,0
+QOWZ.US,D,20251022,000000,36.71,36.71,36.6206,36.6206,1989,0
+QOWZ.US,D,20251023,000000,36.48,36.8,36.48,36.7851,3407,0
+QOWZ.US,D,20251024,000000,36.88,37,36.88,36.9762,2017,0
+QOWZ.US,D,20251027,000000,37.205,37.2149,37.09,37.1525,3329,0
+QOWZ.US,D,20251028,000000,37.112,37.2558,37.112,37.2558,385,0
+QOWZ.US,D,20251029,000000,37.15,37.15,36.8801,36.8801,966,0
+QOWZ.US,D,20251030,000000,36.68,36.68,36.45,36.4771,1041,0
+QOWZ.US,D,20251103,000000,36.17,36.372,36.17,36.372,374,0
+QOWZ.US,D,20251104,000000,36.12,36.1201,36,36.0175,1337,0
+QOWZ.US,D,20251105,000000,36.215,36.215,36.0961,36.0961,415,0
+QOWZ.US,D,20251107,000000,35.17,35.4522,34.94,35.4522,1964,0
+QOWZ.US,D,20251110,000000,35.64,35.9248,35.59,35.9248,1349,0
+QOWZ.US,D,20251111,000000,35.75,35.89,35.75,35.8582,686,0
+QOWZ.US,D,20251113,000000,35.2,35.2451,35.17,35.2451,1892,0
+QOWZ.US,D,20251114,000000,35.04,35.35,35.04,35.3432,1169,0
+QOWZ.US,D,20251117,000000,34.7999,34.829,34.7999,34.829,252,0
+QOWZ.US,D,20251118,000000,34.755,34.78,34.69,34.7029,4391,0
+QOWZ.US,D,20251120,000000,34.84,34.8401,34.3394,34.3394,671,0
+QOWZ.US,D,20251121,000000,34.4001,34.7145,34.4,34.7145,312,0
+QOWZ.US,D,20251124,000000,35.06,35.095,35.06,35.0665,3758,0
+QOWZ.US,D,20251125,000000,34.93,35.525,34.93,35.525,1628,0
+QOWZ.US,D,20251126,000000,35.45,35.58,35.425,35.5513,678,0
+QOWZ.US,D,20251128,000000,35.6871,35.6871,35.65,35.6823,662,0
+QOWZ.US,D,20251201,000000,35.5106,35.6563,35.4716,35.4716,1377,0
+QOWZ.US,D,20251202,000000,35.7,35.7,35.6441,35.6441,298,0
+QOWZ.US,D,20251209,000000,36.33,36.33,36.2811,36.2811,484,0
+QOWZ.US,D,20251210,000000,36.35,36.6151,36.3499,36.6151,1134,0
+QOWZ.US,D,20251211,000000,36.55,36.8512,36.55,36.8512,368,0
+QOWZ.US,D,20251212,000000,36.45,36.4849,36.2473,36.2473,1062,0
+QOWZ.US,D,20251215,000000,35.89,35.89,35.85,35.8582,895,0
+QOWZ.US,D,20251216,000000,35.73,35.8533,35.73,35.8533,637,0
+QOWZ.US,D,20251217,000000,35.705,35.705,35.4356,35.4356,655,0
+QOWZ.US,D,20251218,000000,35.74,35.7401,35.6259,35.6259,1052,0
+QOWZ.US,D,20251222,000000,36.18,36.2,36.16,36.185,2096,0
+QOWZ.US,D,20251223,000000,36.1148,36.2485,36.06,36.2485,981,0
+QOWZ.US,D,20251224,000000,36.31,36.3411,36.31,36.3411,251,0
+QOWZ.US,D,20251226,000000,36.34,36.404,36.34,36.404,420,0
+QOWZ.US,D,20251229,000000,36.21,36.2619,36.21,36.2619,643,0
+QOWZ.US,D,20251230,000000,36.23,36.23,36.1761,36.1761,3784,0
+QOWZ.US,D,20251231,000000,36.3,36.3,35.78,35.8198,2280,0
+QOWZ.US,D,20260102,000000,35.85,35.8653,35.49,35.5068,2574,0
+QOWZ.US,D,20260105,000000,35.69,35.9585,35.69,35.8086,597,0
+QOWZ.US,D,20260106,000000,36.05,36.244,36.05,36.244,2270,0
+QOWZ.US,D,20260107,000000,36.34,36.34,36.2039,36.2039,471,0
+QOWZ.US,D,20260108,000000,36.085,36.14,36.085,36.1041,608,0
+QOWZ.US,D,20260109,000000,36.08,36.4499,36.08,36.3681,890,0
+QOWZ.US,D,20260112,000000,36.345,36.345,36.3112,36.3112,385,0
+QOWZ.US,D,20260113,000000,36.41,36.41,35.8419,35.8419,1178,0
+QOWZ.US,D,20260114,000000,35.84,35.84,35.37,35.5038,984,0
+QOWZ.US,D,20260115,000000,35.87,35.91,35.7428,35.7428,14268,0
+QOWZ.US,D,20260116,000000,35.6202,35.72,35.62,35.6341,2854,0
+QOWZ.US,D,20260120,000000,34.99,34.99,34.7113,34.7113,827,0
+QOWZ.US,D,20260121,000000,35.2077,35.305,35.02,35.2595,3794,0
+QOWZ.US,D,20260122,000000,35.53,35.6371,35.53,35.6371,1878,0
+QOWZ.US,D,20260126,000000,35.825,35.86,35.825,35.8322,740,0
+QOWZ.US,D,20260127,000000,35.61,35.995,35.61,35.6629,429,0
+QOWZ.US,D,20260128,000000,35.5,35.5216,35.5,35.5216,1036,0
+QOWZ.US,D,20260129,000000,34.93,35.4164,34.93,35.4164,660,0
+QOWZ.US,D,20260130,000000,35.185,35.185,34.97,35.0328,1324,0
+QOWZ.US,D,20260202,000000,35.1,35.1,35.0132,35.0132,486,0
+QOWZ.US,D,20260203,000000,33.79,33.94,33.76,33.9013,3316,0
+QOWZ.US,D,20260204,000000,33.94,34.0099,33.91,33.9198,1627,0
+QOWZ.US,D,20260205,000000,34.02,34.09,33.5712,33.5712,823,0
+QOWZ.US,D,20260206,000000,34.06,34.3323,34.06,34.3323,2534,0
+QOWZ.US,D,20260209,000000,34.43,34.43,34.4222,34.4222,1148,0
+QOWZ.US,D,20260210,000000,34.55,34.59,34.3591,34.3591,1345,0
+QOWZ.US,D,20260211,000000,34.09,34.09,34.0432,34.0432,471,0
+QOWZ.US,D,20260212,000000,33.89,33.89,33.3349,33.3349,646,0
+QOWZ.US,D,20260213,000000,33.54,33.54,33.36,33.3806,808,0
+QOWZ.US,D,20260218,000000,33.65,33.71,33.65,33.7,9961,0
diff --git a/daily/us/nasdaq etfs/qqq.us.txt b/daily/us/nasdaq etfs/qqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9849c7800279b80f0c881dcd2a44a83f169c5377
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqq.us.txt	
@@ -0,0 +1,6778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQ.US,D,19990310,000000,43.3466,43.3734,42.6342,43.2932,12341014,0
+QQQ.US,D,19990311,000000,43.6069,43.8567,42.6525,43.4977,22856485,0
+QQQ.US,D,19990312,000000,43.3457,43.3724,42.1014,42.4471,20624340,0
+QQQ.US,D,19990315,000000,42.7595,43.7109,42.3081,43.6631,15025284,0
+QQQ.US,D,19990316,000000,43.8498,44.22,43.3724,44.0379,11571731,0
+QQQ.US,D,19990317,000000,44.034,44.0889,43.5828,43.7139,9353358,0
+QQQ.US,D,19990318,000000,43.6658,44.592,43.6542,44.5647,11437095,0
+QQQ.US,D,19990319,000000,45.15,45.15,43.3975,43.4281,16890299,0
+QQQ.US,D,19990322,000000,43.6049,43.7099,42.8094,42.8898,11854402,0
+QQQ.US,D,19990323,000000,42.6555,42.8123,41.3066,41.3851,25859941,0
+QQQ.US,D,19990324,000000,41.7609,42.8163,41.1225,42.7917,19924389,0
+QQQ.US,D,19990325,000000,43.4508,44.3473,43.1677,44.3473,19188203,0
+QQQ.US,D,19990326,000000,43.981,44.4835,43.6894,43.8725,19476352,0
+QQQ.US,D,19990329,000000,44.4041,45.4905,44.1388,45.4663,12063370,0
+QQQ.US,D,19990330,000000,45.4092,45.7804,44.9541,45.1441,11655731,0
+QQQ.US,D,19990331,000000,45.8872,45.9359,44.3453,44.4805,19478627,0
+QQQ.US,D,19990401,000000,45.7852,45.8372,44.6693,45.4152,20559741,0
+QQQ.US,D,19990405,000000,46.1475,47.1234,45.8656,47.0561,13439528,0
+QQQ.US,D,19990406,000000,46.9952,47.661,46.6017,47.146,17746607,0
+QQQ.US,D,19990407,000000,47.5815,47.6863,45.6453,46.6537,28129515,0
+QQQ.US,D,19990408,000000,46.5735,47.2537,45.6179,47.0285,18760023,0
+QQQ.US,D,19990409,000000,46.9433,47.4183,46.8112,47.3124,11670292,0
+QQQ.US,D,19990412,000000,46.2062,47.3184,46.1524,47,25792156,0
+QQQ.US,D,19990413,000000,47.2935,47.3996,45.9948,46.3679,23498914,0
+QQQ.US,D,19990414,000000,46.9512,47.001,44.5235,44.7798,50133780,0
+QQQ.US,D,19990415,000000,44.9308,45.4593,43.3428,45.3877,41637333,0
+QQQ.US,D,19990416,000000,45.2762,45.2762,43.8186,44.0644,40748337,0
+QQQ.US,D,19990419,000000,44.3463,44.7203,41.5476,41.9901,45910253,0
+QQQ.US,D,19990420,000000,41.8051,43.2892,41.4123,42.9446,41079186,0
+QQQ.US,D,19990421,000000,43.3389,45.0884,42.7585,45.0608,25810208,0
+QQQ.US,D,19990422,000000,45.4895,46.4176,45.1899,46.2895,32154802,0
+QQQ.US,D,19990423,000000,46.0428,47.2428,45.57,46.8925,16664606,0
+QQQ.US,D,19990426,000000,47.2106,48.3265,47.0638,47.9763,12787952,0
+QQQ.US,D,19990427,000000,48.3275,48.5654,46.6419,47.2438,38881582,0
+QQQ.US,D,19990428,000000,46.8465,47.002,45.4242,45.6229,18107883,0
+QQQ.US,D,19990429,000000,45.4102,45.6708,44.2962,45.2479,45172700,0
+QQQ.US,D,19990430,000000,45.8909,46.127,43.9253,45.5453,36081244,0
+QQQ.US,D,19990503,000000,45.4132,45.5934,44.546,45.3029,26207659,0
+QQQ.US,D,19990504,000000,45.3858,46.0984,44.3218,44.59,36397048,0
+QQQ.US,D,19990505,000000,44.6154,45.9379,43.2625,45.9379,29824579,0
+QQQ.US,D,19990506,000000,45.5199,45.9195,43.8488,44.275,35791201,0
+QQQ.US,D,19990507,000000,44.6693,45.0412,43.7149,44.9101,38757722,0
+QQQ.US,D,19990510,000000,45.1937,45.6599,44.6664,45.3605,25015798,0
+QQQ.US,D,19990511,000000,45.7226,46.3118,45.4643,46.0702,20762317,0
+QQQ.US,D,19990512,000000,46.2895,47.1861,44.9298,47.0285,29505448,0
+QQQ.US,D,19990513,000000,47.3966,47.4799,45.9409,46.1515,23268490,0
+QQQ.US,D,19990514,000000,45.2489,45.7834,44.9298,45.2742,28793004,0
+QQQ.US,D,19990517,000000,44.878,46.2297,44.4354,46.0887,23371062,0
+QQQ.US,D,19990518,000000,46.0478,46.3178,45.3675,45.8959,21860289,0
+QQQ.US,D,19990519,000000,46.0772,46.5508,45.3655,46.5253,18836626,0
+QQQ.US,D,19990520,000000,46.6193,46.6193,45.1687,45.2381,14148193,0
+QQQ.US,D,19990521,000000,45.3897,45.518,44.5929,44.8307,25850184,0
+QQQ.US,D,19990524,000000,44.9071,44.9835,43.3938,43.6884,22575675,0
+QQQ.US,D,19990525,000000,43.6386,44.269,42.0722,42.2562,41923815,0
+QQQ.US,D,19990526,000000,42.8104,43.6079,41.4839,43.438,63156592,0
+QQQ.US,D,19990527,000000,43.2595,44.0263,42.7074,43.3918,55050931,0
+QQQ.US,D,19990528,000000,43.6688,44.3531,43.1147,44.1171,30593098,0
+QQQ.US,D,19990601,000000,44.034,44.2414,42.8936,43.1355,16418908,0
+QQQ.US,D,19990602,000000,43.1147,44.0927,42.031,43.8637,28297503,0
+QQQ.US,D,19990603,000000,44.1926,44.1926,42.9727,43.2402,26296602,0
+QQQ.US,D,19990604,000000,43.5572,44.7154,43.5572,44.5647,30636051,0
+QQQ.US,D,19990607,000000,44.877,45.7766,44.7769,45.4925,27108157,0
+QQQ.US,D,19990608,000000,45.5914,45.8078,44.121,44.3473,19190563,0
+QQQ.US,D,19990609,000000,44.5088,45.2136,44.4815,45.0904,19779589,0
+QQQ.US,D,19990610,000000,44.6184,44.8808,44.0446,44.5811,22155672,0
+QQQ.US,D,19990611,000000,44.8798,44.9239,43.5005,43.901,39081704,0
+QQQ.US,D,19990614,000000,44.0604,44.0604,42.9678,43.0729,33350764,0
+QQQ.US,D,19990615,000000,43.1823,43.9733,43.0539,43.7139,21579481,0
+QQQ.US,D,19990616,000000,44.8093,45.9645,44.7545,45.9645,35523501,0
+QQQ.US,D,19990617,000000,45.3665,46.6867,45.3665,46.4724,38396155,0
+QQQ.US,D,19990618,000000,46.0418,46.8132,45.9665,46.6799,12722037,0
+QQQ.US,D,19990621,000000,47,48.1064,46.9228,48.0828,24922316,0
+QQQ.US,D,19990622,000000,47.7998,48.4108,46.6369,46.6369,25622775,0
+QQQ.US,D,19990623,000000,46.6439,47.4829,46.3422,47.3641,22661120,0
+QQQ.US,D,19990624,000000,47.3469,47.3729,46.2072,46.4294,35356511,0
+QQQ.US,D,19990625,000000,46.7406,47.1099,45.9439,46.3679,20369720,0
+QQQ.US,D,19990628,000000,46.7603,47.5307,46.3814,47.4652,18084467,0
+QQQ.US,D,19990629,000000,47.4249,48.3031,47.1901,48.1169,21230299,0
+QQQ.US,D,19990630,000000,48.1622,50.815,47.5954,48.8601,45921009,0
+QQQ.US,D,19990701,000000,49.0155,49.4689,48.1669,49.1891,16093501,0
+QQQ.US,D,19990702,000000,49.1792,49.8664,49.1792,49.8145,7788604,0
+QQQ.US,D,19990706,000000,50.076,50.5763,49.225,49.4915,20746270,0
+QQQ.US,D,19990707,000000,49.4671,49.7861,49.1205,49.5737,24815968,0
+QQQ.US,D,19990708,000000,49.5737,50.4372,49.3321,50.2343,26479194,0
+QQQ.US,D,19990709,000000,50.4174,50.7867,50.0447,50.7386,9924454,0
+QQQ.US,D,19990712,000000,50.9246,51.191,50.1826,50.4744,18436637,0
+QQQ.US,D,19990713,000000,50.2343,50.4213,49.8362,50.2343,14696250,0
+QQQ.US,D,19990714,000000,50.7436,51.19,50.025,51.0942,16298543,0
+QQQ.US,D,19990715,000000,51.2671,51.555,50.9845,51.555,15427252,0
+QQQ.US,D,19990716,000000,51.5884,52.3322,51.5667,52.0386,11590807,0
+QQQ.US,D,19990719,000000,52.2442,52.2442,51.2996,51.5051,16119756,0
+QQQ.US,D,19990720,000000,50.8788,50.952,49.3907,49.517,34999353,0
+QQQ.US,D,19990721,000000,49.6198,50.1845,49.2213,49.753,25903916,0
+QQQ.US,D,19990722,000000,49.7569,49.7569,48.3531,48.493,35733895,0
+QQQ.US,D,19990723,000000,48.8572,49.059,48.0593,48.5644,28578702,0
+QQQ.US,D,19990726,000000,47.9057,48.4372,47.2935,47.3729,25286231,0
+QQQ.US,D,19990727,000000,48.3225,49.0638,47.9116,48.3225,32397543,0
+QQQ.US,D,19990728,000000,48.9043,49.5395,48.2756,49.2703,23972314,0
+QQQ.US,D,19990729,000000,48.356,48.7544,47.7439,48.2218,30743585,0
+QQQ.US,D,19990730,000000,48.4342,48.9628,47.9116,47.986,25824292,0
+QQQ.US,D,19990802,000000,48.0613,49.0155,47.6668,47.849,22745076,0
+QQQ.US,D,19990803,000000,48.5046,48.5125,46.8407,47.5385,30679015,0
+QQQ.US,D,19990804,000000,47.5425,47.8949,46.6429,46.6799,31202103,0
+QQQ.US,D,19990805,000000,46.6838,47.4193,45.5709,47.4193,44099899,0
+QQQ.US,D,19990806,000000,47.0822,47.9556,46.5754,46.9102,29232082,0
+QQQ.US,D,19990809,000000,47.0813,47.2106,46.2141,46.3078,18832599,0
+QQQ.US,D,19990810,000000,46.1837,46.5186,44.8837,45.8959,39549388,0
+QQQ.US,D,19990811,000000,46.7086,47.4751,46.0006,47.3928,30908394,0
+QQQ.US,D,19990812,000000,47.5824,47.8989,46.7358,46.8397,29995860,0
+QQQ.US,D,19990813,000000,47.8254,48.9392,47.7429,48.8835,33830995,0
+QQQ.US,D,19990816,000000,48.8553,49.4356,48.538,49.2703,27059859,0
+QQQ.US,D,19990817,000000,49.7041,49.7578,48.6202,49.517,26910819,0
+QQQ.US,D,19990818,000000,49.2849,49.894,48.78,48.9658,16594523,0
+QQQ.US,D,19990819,000000,48.5125,48.8563,48.0661,48.3774,23962283,0
+QQQ.US,D,19990820,000000,48.4294,49.1449,48.1592,49.1449,16327303,0
+QQQ.US,D,19990823,000000,49.5982,50.7102,49.4816,50.7102,22769192,0
+QQQ.US,D,19990824,000000,50.3403,51.61,50.2422,51.0566,32769508,0
+QQQ.US,D,19990825,000000,51.3769,52.3579,50.8169,52.1423,26776809,0
+QQQ.US,D,19990826,000000,52.1357,52.3264,51.192,51.269,23007931,0
+QQQ.US,D,19990827,000000,51.6529,51.6578,50.6289,50.7631,22730711,0
+QQQ.US,D,19990830,000000,50.9746,51.1351,49.9144,50.0475,23924014,0
+QQQ.US,D,19990831,000000,50.3902,50.9178,49.2791,50.5996,34419761,0
+QQQ.US,D,19990901,000000,50.9198,51.3985,50.6016,50.9656,25363885,0
+QQQ.US,D,19990902,000000,50.0221,51.0556,49.9144,50.7886,34402058,0
+QQQ.US,D,19990903,000000,52.2462,53.1408,52.0603,53.1203,33487354,0
+QQQ.US,D,19990907,000000,53.0166,53.5482,52.8091,52.8884,21250416,0
+QQQ.US,D,19990908,000000,52.5603,53.0921,51.7402,52.161,33743389,0
+QQQ.US,D,19990909,000000,52.1875,53.0353,51.9281,52.9031,29908186,0
+QQQ.US,D,19990910,000000,53.6293,54.0425,53.0147,53.5208,24180827,0
+QQQ.US,D,19990913,000000,53.4658,53.5756,52.5937,52.8787,17079736,0
+QQQ.US,D,19990914,000000,52.6683,53.5374,52.5603,53.1645,23644473,0
+QQQ.US,D,19990915,000000,53.8321,53.8321,52.0895,52.1423,37966832,0
+QQQ.US,D,19990916,000000,52.116,52.5937,51.0372,52.116,36257671,0
+QQQ.US,D,19990917,000000,52.5867,53.7792,52.5085,53.6744,34221979,0
+QQQ.US,D,19990920,000000,53.8407,54.0532,53.4414,53.8065,14594346,0
+QQQ.US,D,19990921,000000,53.3338,53.4385,52.3626,52.5125,28933695,0
+QQQ.US,D,19990922,000000,52.5858,53.3387,51.9505,53.0654,29352067,0
+QQQ.US,D,19990923,000000,53.6254,53.7294,50.5564,50.8659,46628527,0
+QQQ.US,D,19990924,000000,50.5505,51.138,49.7041,50.9395,55600185,0
+QQQ.US,D,19990927,000000,51.6637,52.0396,51.138,51.2977,29741694,0
+QQQ.US,D,19990928,000000,51.0324,51.7145,49.9379,51.5307,48648152,0
+QQQ.US,D,19990929,000000,51.5287,51.9035,50.4909,50.4909,36700919,0
+QQQ.US,D,19990930,000000,50.9786,51.558,50.3432,51.0275,41525582,0
+QQQ.US,D,19991001,000000,50.3393,51.0471,49.8086,51.0471,46253838,0
+QQQ.US,D,19991004,000000,51.3172,52.3765,51.0226,52.1893,29332961,0
+QQQ.US,D,19991005,000000,52.3793,53.2035,51.4512,52.5642,46061999,0
+QQQ.US,D,19991006,000000,52.8874,53.6999,52.0838,53.6205,45049641,0
+QQQ.US,D,19991007,000000,53.9172,54.1775,53.096,53.4943,51928658,0
+QQQ.US,D,19991008,000000,53.282,54.205,52.5632,54.057,53131842,0
+QQQ.US,D,19991011,000000,54.205,54.8443,54.0748,54.8169,30704282,0
+QQQ.US,D,19991012,000000,54.6308,55.0655,53.4071,53.5676,47614227,0
+QQQ.US,D,19991013,000000,52.9687,53.606,51.7733,51.9838,53238626,0
+QQQ.US,D,19991014,000000,52.1639,52.6713,51.3182,52.3069,52205174,0
+QQQ.US,D,19991015,000000,50.9726,51.7136,50.4517,50.7631,79508182,0
+QQQ.US,D,19991018,000000,50.812,50.9989,48.6749,50.1191,58302865,0
+QQQ.US,D,19991019,000000,50.6721,50.9246,49.5463,50.396,62878057,0
+QQQ.US,D,19991020,000000,51.1675,52.3481,50.6605,51.9311,53042796,0
+QQQ.US,D,19991021,000000,51.0862,52.7806,50.7142,52.7806,52967559,0
+QQQ.US,D,19991022,000000,53.0862,53.6254,52.3519,52.538,39134747,0
+QQQ.US,D,19991025,000000,52.2991,53.1427,52.0858,52.5642,32684337,0
+QQQ.US,D,19991026,000000,53.2075,53.4983,52.0396,52.1423,31943465,0
+QQQ.US,D,19991027,000000,52.0152,52.2521,51.2496,52.0652,35912701,0
+QQQ.US,D,19991028,000000,52.8827,54.0475,52.4027,53.8596,33271551,0
+QQQ.US,D,19991029,000000,55.1076,56.1706,54.9245,55.7448,44819865,0
+QQQ.US,D,19991101,000000,55.742,56.4036,55.3797,55.4521,22839717,0
+QQQ.US,D,19991102,000000,55.7439,56.4361,55.2759,55.4854,30276769,0
+QQQ.US,D,19991103,000000,56.2765,56.9108,56.1198,56.5916,44235704,0
+QQQ.US,D,19991104,000000,57.3814,57.4934,56.615,57.2278,47294265,0
+QQQ.US,D,19991105,000000,58.3976,58.6925,57.8154,57.8154,35699441,0
+QQQ.US,D,19991108,000000,58.0267,59.1819,57.8377,58.9773,25691213,0
+QQQ.US,D,19991109,000000,59.449,59.5549,58.0738,58.5779,34513500,0
+QQQ.US,D,19991110,000000,58.6051,59.8475,58.3379,59.3455,39068820,0
+QQQ.US,D,19991111,000000,59.9876,60.4916,59.454,60.4114,43644090,0
+QQQ.US,D,19991112,000000,60.7227,61.2544,58.8157,61.205,67578438,0
+QQQ.US,D,19991115,000000,61.2524,61.4618,60.7765,61.0761,25736588,0
+QQQ.US,D,19991117,000000,62.6326,62.8999,61.4638,61.7847,51152582,0
+QQQ.US,D,19991118,000000,62.2078,63.675,61.8386,63.675,41846486,0
+QQQ.US,D,19991119,000000,63.4009,64.3546,63.1661,64.249,42318264,0
+QQQ.US,D,19991122,000000,64.3819,65.7044,63.263,63.263,44449298,0
+QQQ.US,D,19991123,000000,64.8068,64.8595,62.9488,63.5596,56728160,0
+QQQ.US,D,19991124,000000,63.7516,65.9157,63.0889,65.6603,43915992,0
+QQQ.US,D,19991126,000000,66.4699,66.7882,65.5977,65.8669,18979038,0
+QQQ.US,D,19991129,000000,65.7309,66.2889,64.6993,64.7754,48325859,0
+QQQ.US,D,19991130,000000,64.9213,65.0241,62.3184,62.3184,55909593,0
+QQQ.US,D,19991201,000000,63.0055,63.9874,62.5298,63.6662,54741320,0
+QQQ.US,D,19991202,000000,63.9071,65.816,63.869,65.6869,40642316,0
+QQQ.US,D,19991203,000000,67.2405,67.9854,66.8956,67.0799,50590290,0
+QQQ.US,D,19991206,000000,67.344,68.2506,66.7148,67.6937,37785948,0
+QQQ.US,D,19991207,000000,67.9091,68.1714,66.8411,67.6937,55191393,0
+QQQ.US,D,19991208,000000,67.7131,68.2428,66.7148,66.8753,46146891,0
+QQQ.US,D,19991209,000000,67.822,68.1946,65.4881,67.1854,67104766,0
+QQQ.US,D,19991210,000000,67.7494,67.993,66.243,67.7494,48186802,0
+QQQ.US,D,19991213,000000,67.5223,68.9623,67.2188,68.6715,38234465,0
+QQQ.US,D,19991214,000000,68.463,68.8605,66.979,67.4284,65484655,0
+QQQ.US,D,19991215,000000,66.6628,68.733,66.0814,68.733,75004796,0
+QQQ.US,D,19991216,000000,69.625,70.5785,69.3058,70.421,64213833,0
+QQQ.US,D,19991217,000000,71.6407,71.9577,70.7301,71.0287,56363656,0
+QQQ.US,D,19991220,000000,71.5594,72.2762,70.9505,71.9577,36310377,0
+QQQ.US,D,19991221,000000,72.1759,75.8334,71.7612,75.8334,61338946,0
+QQQ.US,D,19991222,000000,75.6199,75.7258,74.1359,75.5917,52634000,0
+QQQ.US,D,19991223,000000,76.1926,76.9426,75.4614,76.4951,41382838,0
+QQQ.US,D,19991227,000000,76.5695,76.596,74.5256,76.041,45486692,0
+QQQ.US,D,19991228,000000,76.096,76.7301,75.0934,75.5641,36200207,0
+QQQ.US,D,19991229,000000,76.3045,78.4246,76.1974,78.4246,38952744,0
+QQQ.US,D,19991230,000000,79.3769,79.482,77.5758,77.5758,51631281,0
+QQQ.US,D,19991231,000000,78.5312,79.0081,77.4681,77.4681,34121951,0
+QQQ.US,D,20000103,000000,81.5542,81.5542,76.9426,80.3374,85733151,0
+QQQ.US,D,20000104,000000,78.0035,79.2782,74.5636,74.8204,79697755,0
+QQQ.US,D,20000105,000000,74.1828,75.9899,71.4251,72.9132,100248582,0
+QQQ.US,D,20000106,000000,73.6612,74.6147,67.6193,67.911,87594511,0
+QQQ.US,D,20000107,000000,70.3211,76.3064,69.945,76.3064,66374888,0
+QQQ.US,D,20000110,000000,77.154,79.6445,76.2533,78.4246,70003883,0
+QQQ.US,D,20000111,000000,77.7891,78.7418,73.7636,74.6118,76775243,0
+QQQ.US,D,20000112,000000,75.4554,75.6553,72.9122,72.9682,68529761,0
+QQQ.US,D,20000113,000000,75.03,77.5739,73.8294,77.3586,59366386,0
+QQQ.US,D,20000114,000000,78.8456,79.3769,77.9988,79.1664,51658477,0
+QQQ.US,D,20000118,000000,78.0585,80.0731,77.5287,79.5923,39516268,0
+QQQ.US,D,20000119,000000,79.2626,81.3889,78.362,81.3889,44835668,0
+QQQ.US,D,20000120,000000,80.9687,82.1376,79.709,80.6007,61230558,0
+QQQ.US,D,20000121,000000,81.8166,81.8705,80.5967,81.6044,44108248,0
+QQQ.US,D,20000124,000000,82.6144,82.7661,77.1276,77.6854,66853767,0
+QQQ.US,D,20000125,000000,77.8872,79.7903,75.7952,78.8416,78501679,0
+QQQ.US,D,20000126,000000,79.0648,79.1186,75.4623,75.671,54478725,0
+QQQ.US,D,20000127,000000,77.7862,78.4206,74.2888,76.7809,72515682,0
+QQQ.US,D,20000128,000000,76.3045,76.7017,71.8511,72.9132,83304507,0
+QQQ.US,D,20000131,000000,72.8047,76.3015,70.789,76.041,84960171,0
+QQQ.US,D,20000201,000000,75.9116,78.4276,74.9877,78.0849,62315201,0
+QQQ.US,D,20000202,000000,78.2171,80.3129,78.0849,78.7437,61729541,0
+QQQ.US,D,20000203,000000,79.9643,81.9242,78.2386,81.8195,72134305,0
+QQQ.US,D,20000204,000000,82.2415,83.2907,81.5787,82.3725,62841951,0
+QQQ.US,D,20000207,000000,82.4557,83.6217,81.6079,83.5181,41895504,0
+QQQ.US,D,20000208,000000,84.2522,87.2194,84.2522,87.0091,51896236,0
+QQQ.US,D,20000209,000000,86.5338,86.6485,83.7245,83.9368,64301119,0
+QQQ.US,D,20000210,000000,84.6309,86.7005,83.5628,86.7005,62135610,0
+QQQ.US,D,20000211,000000,86.5338,86.5338,83.0872,84.679,58681929,0
+QQQ.US,D,20000214,000000,84.771,84.7795,82.8749,84.5683,53819904,0
+QQQ.US,D,20000215,000000,83.89,85.3173,81.2929,85.1859,72116598,0
+QQQ.US,D,20000216,000000,84.7035,86.2178,84.2014,84.7825,59706291,0
+QQQ.US,D,20000217,000000,85.7929,87.5422,84.4685,86.5897,70955350,0
+QQQ.US,D,20000218,000000,87.0111,87.3269,83.4612,83.4612,59612869,0
+QQQ.US,D,20000222,000000,83.9349,84.7297,81.6014,83.7226,87817809,0
+QQQ.US,D,20000223,000000,84.5106,89.0175,84.0633,88.3841,75892264,0
+QQQ.US,D,20000224,000000,88.9187,90.5554,86.4771,90.291,115277129,0
+QQQ.US,D,20000225,000000,90.0308,91.1447,88.0678,88.2326,76941929,0
+QQQ.US,D,20000228,000000,87.5422,89.6098,85.2115,88.1756,90146960,0
+QQQ.US,D,20000229,000000,89.6605,90.8019,88.9754,90.5123,56562561,0
+QQQ.US,D,20000301,000000,90.9341,92.0492,90.2938,91.2506,57718261,0
+QQQ.US,D,20000302,000000,91.6146,91.7154,88.8071,89.1301,77233149,0
+QQQ.US,D,20000303,000000,91.5597,94.2139,90.7142,94.1579,75528864,0
+QQQ.US,D,20000306,000000,94.7344,95.9777,93.4669,94.9008,54890635,0
+QQQ.US,D,20000307,000000,96.4995,96.5503,92.2031,93.4669,93109259,0
+QQQ.US,D,20000308,000000,94.1088,94.9664,90.1109,94.3271,102642338,0
+QQQ.US,D,20000309,000000,94.2979,97.9119,92.5004,97.491,71006222,0
+QQQ.US,D,20000310,000000,97.3813,98.7249,96.2255,97.0928,70182200,0
+QQQ.US,D,20000313,000000,93.2701,96.7804,92.8773,94.5338,88561155,0
+QQQ.US,D,20000314,000000,95.6008,96.1126,89.0215,91.0352,92251072,0
+QQQ.US,D,20000315,000000,90.2919,90.7172,86.3734,87.2214,120782777,0
+QQQ.US,D,20000316,000000,89.3377,92.6329,85.6275,92.1933,130414569,0
+QQQ.US,D,20000317,000000,91.5597,94.1579,91.5079,93.9366,74127634,0
+QQQ.US,D,20000320,000000,94.1088,94.5338,90.0837,91.3072,24965963,0
+QQQ.US,D,20000321,000000,89.97,94.9008,87.8008,94.7344,39436918,0
+QQQ.US,D,20000322,000000,96.2255,98.333,94.2139,96.6631,28743647,0
+QQQ.US,D,20000323,000000,97.083,99.8201,96.2733,98.3624,22677606,0
+QQQ.US,D,20000324,000000,99.5963,102.191,97.5106,99.664,26022217,0
+QQQ.US,D,20000327,000000,100.037,101.327,99.2912,99.8201,13861651,0
+QQQ.US,D,20000328,000000,99.1655,99.8691,95.9004,97.2837,21627294,0
+QQQ.US,D,20000329,000000,97.7946,97.8532,93.2701,93.2701,32069872,0
+QQQ.US,D,20000330,000000,90.9244,95.6008,87.7508,90.9244,49926354,0
+QQQ.US,D,20000331,000000,91.6801,93.7927,88.1746,92.8501,36975406,0
+QQQ.US,D,20000403,000000,91.3718,92.5201,85.4201,87.2732,37214127,0
+QQQ.US,D,20000404,000000,87.8525,88.1217,74.8711,86.4243,78097554,0
+QQQ.US,D,20000405,000000,82.6613,88.1198,81.6014,84.8826,44387126,0
+QQQ.US,D,20000406,000000,86.7866,88.0589,84.5683,86.8981,35974891,0
+QQQ.US,D,20000407,000000,88.2765,91.0254,87.0042,90.3931,24351684,0
+QQQ.US,D,20000410,000000,91.2406,91.2974,84.1424,84.8826,31833138,0
+QQQ.US,D,20000411,000000,82.3364,86.0514,80.589,82.8739,40690254,0
+QQQ.US,D,20000412,000000,82.7651,83.7294,76.5197,78.0035,41072715,0
+QQQ.US,D,20000413,000000,78.6869,81.3926,74.6118,74.6118,54645269,0
+QQQ.US,D,20000414,000000,72.9691,75.0365,66.1341,68.142,71769779,0
+QQQ.US,D,20000417,000000,66.1509,76.3074,66.1341,75.989,65338914,0
+QQQ.US,D,20000418,000000,75.8666,78.8506,74.0763,78.0035,42766958,0
+QQQ.US,D,20000419,000000,78.4266,79.3749,75.5113,75.6169,33122188,0
+QQQ.US,D,20000420,000000,76.6224,77.1295,72.9682,73.9772,25069695,0
+QQQ.US,D,20000424,000000,70.7381,72.2752,67.7112,71.8481,36790948,0
+QQQ.US,D,20000425,000000,73.3361,76.7233,72.9112,76.6988,33809067,0
+QQQ.US,D,20000426,000000,76.8328,78.3541,73.8628,74.0714,30299217,0
+QQQ.US,D,20000427,000000,71.2166,78.4039,69.7316,77.3586,43654998,0
+QQQ.US,D,20000428,000000,79.326,80.3374,78.1055,80.3374,29283331,0
+QQQ.US,D,20000501,000000,81.1763,82.1269,79.9067,81.0676,27371230,0
+QQQ.US,D,20000502,000000,80.4315,81.0686,76.092,76.4041,23953134,0
+QQQ.US,D,20000503,000000,75.8795,76.5137,72.503,75.5561,31362812,0
+QQQ.US,D,20000504,000000,75.4554,76.9366,74.2858,75.716,20937207,0
+QQQ.US,D,20000505,000000,74.7066,78.2581,74.631,77.523,24264511,0
+QQQ.US,D,20000508,000000,76.731,76.9435,74.4031,74.501,16397455,0
+QQQ.US,D,20000509,000000,75.0328,75.5571,71.479,72.9132,23384321,0
+QQQ.US,D,20000510,000000,71.533,72.0509,67.4049,67.6163,41100948,0
+QQQ.US,D,20000511,000000,70.1595,72.2781,68.5649,71.7405,29144868,0
+QQQ.US,D,20000512,000000,72.3767,74.2359,71.2196,71.7405,21032687,0
+QQQ.US,D,20000515,000000,71.9011,75.1325,70.0419,74.8681,21173443,0
+QQQ.US,D,20000516,000000,76.3074,77.5808,74.6637,76.9953,28021817,0
+QQQ.US,D,20000517,000000,75.6651,76.7252,74.3981,75.4056,23990279,0
+QQQ.US,D,20000518,000000,75.4544,75.758,72.3738,72.6959,22485351,0
+QQQ.US,D,20000519,000000,71.0063,72.0666,68.9367,69.2601,33235348,0
+QQQ.US,D,20000522,000000,69.1964,69.7316,64.0756,69.1964,51757471,0
+QQQ.US,D,20000523,000000,68.9867,70.0459,62.9508,63.4294,37623204,0
+QQQ.US,D,20000524,000000,63.5861,67.7141,61.2562,67.4019,58356643,0
+QQQ.US,D,20000525,000000,68.0383,69.7355,64.8605,65.9207,34951083,0
+QQQ.US,D,20000526,000000,65.9207,67.1894,64.2243,65.9207,21470251,0
+QQQ.US,D,20000530,000000,67.823,72.8613,67.823,72.5374,37261624,0
+QQQ.US,D,20000531,000000,71.6209,73.481,70.1625,70.4768,35000198,0
+QQQ.US,D,20000601,000000,72.2259,74.922,71.2186,74.0714,34197687,0
+QQQ.US,D,20000602,000000,78.5254,79.6415,69.941,79.3722,37364099,0
+QQQ.US,D,20000605,000000,78.2132,80.8062,77.8852,79.5748,28053522,0
+QQQ.US,D,20000606,000000,79.0071,80.5371,77.0413,77.3586,27365763,0
+QQQ.US,D,20000607,000000,77.6298,79.6961,75.9332,79.433,26567064,0
+QQQ.US,D,20000608,000000,80.2209,80.4305,77.6787,79.0581,22780834,0
+QQQ.US,D,20000609,000000,80.3364,80.3364,78.8496,79.4857,20067681,0
+QQQ.US,D,20000612,000000,79.9575,79.9575,76.3045,76.9396,19443224,0
+QQQ.US,D,20000613,000000,76.7252,80.2219,75.76,79.9077,29709124,0
+QQQ.US,D,20000614,000000,80.4324,80.4324,77.5778,78.1025,23913291,0
+QQQ.US,D,20000615,000000,77.8901,79.5874,77.0462,79.4857,22182653,0
+QQQ.US,D,20000616,000000,80.3315,80.8062,78.8964,79.9077,25009405,0
+QQQ.US,D,20000619,000000,79.7129,83.2986,78.5871,83.0872,23639976,0
+QQQ.US,D,20000620,000000,83.2986,84.5204,82.4,82.7621,24755355,0
+QQQ.US,D,20000621,000000,82.0818,84.5478,81.9802,83.8283,24627401,0
+QQQ.US,D,20000622,000000,83.6129,83.9368,80.1172,80.7563,25390504,0
+QQQ.US,D,20000623,000000,80.5401,80.9629,77.4653,77.5758,29355429,0
+QQQ.US,D,20000626,000000,78.8954,80.0487,77.9959,79.6922,26149358,0
+QQQ.US,D,20000627,000000,79.4997,80.591,78.3101,78.7349,17440110,0
+QQQ.US,D,20000628,000000,78.8269,80.9619,78.4206,79.6922,22717619,0
+QQQ.US,D,20000629,000000,78.7918,79.1587,76.8308,77.6954,25189927,0
+QQQ.US,D,20000630,000000,77.8376,79.6502,77.4124,79.2214,17873311,0
+QQQ.US,D,20000703,000000,79.2733,80.7563,79.059,80.7563,6147496,0
+QQQ.US,D,20000705,000000,79.3749,79.6717,77.0453,77.6318,19448033,0
+QQQ.US,D,20000706,000000,77.6259,80.3295,76.3512,79.6922,27830784,0
+QQQ.US,D,20000707,000000,80.545,82.2443,80.0721,81.3457,19582202,0
+QQQ.US,D,20000710,000000,80.2836,81.285,79.6961,80.1006,14931478,0
+QQQ.US,D,20000711,000000,79.7442,81.1753,78.6829,80.5381,16955191,0
+QQQ.US,D,20000712,000000,80.92,82.8769,80.2239,82.4527,21528367,0
+QQQ.US,D,20000713,000000,83.0412,84.5752,82.3444,83.5181,23077440,0
+QQQ.US,D,20000714,000000,84.997,85.7373,83.7763,85.3103,20309485,0
+QQQ.US,D,20000717,000000,85.5777,86.529,84.6741,86.2676,15499024,0
+QQQ.US,D,20000718,000000,85.094,85.4405,83.3871,84.3548,24397591,0
+QQQ.US,D,20000719,000000,83.3476,83.8872,81.1029,82.4527,25746025,0
+QQQ.US,D,20000720,000000,82.9795,85.2077,82.4687,85.0979,23025001,0
+QQQ.US,D,20000721,000000,83.4582,84.3756,82.2385,82.2385,16998283,0
+QQQ.US,D,20000724,000000,83.0364,83.9341,79.9067,80.5381,21914619,0
+QQQ.US,D,20000725,000000,81.0734,82.2443,79.5395,81.1822,22486444,0
+QQQ.US,D,20000726,000000,80.9629,81.4887,79.0581,81.0676,23965999,0
+QQQ.US,D,20000727,000000,79.6425,80.59,77.6278,77.8842,30834584,0
+QQQ.US,D,20000728,000000,78.1662,78.7398,72.9171,73.6562,43032187,0
+QQQ.US,D,20000731,000000,74.2918,76.4091,72.6783,75.8334,32563740,0
+QQQ.US,D,20000801,000000,76.1457,76.2925,74.3523,74.8204,18578121,0
+QQQ.US,D,20000802,000000,74.502,76.6391,73.3431,73.5007,27808526,0
+QQQ.US,D,20000803,000000,71.4311,77.3664,70.6393,76.6811,42311061,0
+QQQ.US,D,20000804,000000,77.9988,78.6519,75.5571,76.4041,26283232,0
+QQQ.US,D,20000807,000000,77.0413,78.8688,76.5137,78.2112,17814673,0
+QQQ.US,D,20000808,000000,78.0517,79.9106,77.5788,79.8001,17494030,0
+QQQ.US,D,20000809,000000,79.4378,80.0731,77.4701,77.6854,21995834,0
+QQQ.US,D,20000810,000000,77.8421,78.2004,75.8834,76.1447,18088124,0
+QQQ.US,D,20000811,000000,75.6631,77.2421,74.4951,77.199,24829786,0
+QQQ.US,D,20000814,000000,77.4624,78.8416,76.4708,78.8416,14790693,0
+QQQ.US,D,20000815,000000,78.6321,79.6737,77.9959,78.8416,16620171,0
+QQQ.US,D,20000816,000000,79.2262,80.2866,78.0025,79.6464,17980974,0
+QQQ.US,D,20000817,000000,78.8004,81.2889,78.7408,81.1822,17092609,0
+QQQ.US,D,20000818,000000,81.3417,81.9175,80.2836,80.7563,17346391,0
+QQQ.US,D,20000821,000000,81.3936,82.122,80.0104,80.9659,15993511,0
+QQQ.US,D,20000822,000000,81.3936,82.5467,80.777,80.9659,17548150,0
+QQQ.US,D,20000823,000000,80.2856,82.6154,79.5534,82.2924,25236279,0
+QQQ.US,D,20000824,000000,82.6116,83.6677,81.4388,83.5608,16003261,0
+QQQ.US,D,20000825,000000,83.4953,84.7426,82.2405,83.1117,13876143,0
+QQQ.US,D,20000828,000000,83.3025,84.6525,83.0412,83.5181,14523664,0
+QQQ.US,D,20000829,000000,83.6139,84.0789,82.9709,83.9368,13166324,0
+QQQ.US,D,20000830,000000,83.3495,84.3627,82.8953,83.8283,12437543,0
+QQQ.US,D,20000831,000000,84.4637,86.4791,83.8283,86.16,18385998,0
+QQQ.US,D,20000901,000000,87.3298,87.7715,85.7929,87.0091,16596886,0
+QQQ.US,D,20000905,000000,86.1532,86.2628,84.2872,84.3548,19283468,0
+QQQ.US,D,20000906,000000,84.1434,84.3393,80.9619,81.3889,24728385,0
+QQQ.US,D,20000907,000000,82.075,84.2862,81.8617,83.1853,19662607,0
+QQQ.US,D,20000908,000000,82.8953,83.0892,80.3541,80.6467,27687698,0
+QQQ.US,D,20000911,000000,80.1132,81.4857,77.9959,78.6809,32156804,0
+QQQ.US,D,20000912,000000,79.2763,80.2866,77.0209,77.4681,28608749,0
+QQQ.US,D,20000913,000000,76.5167,79.5845,76.3045,79.2743,40211947,0
+QQQ.US,D,20000914,000000,80.7525,81.3378,78.542,78.8416,33753089,0
+QQQ.US,D,20000915,000000,78.9483,79.373,76.8914,77.4134,29480926,0
+QQQ.US,D,20000918,000000,77.8366,78.8426,74.607,76.1897,34464265,0
+QQQ.US,D,20000919,000000,76.9435,79.514,76.1974,79.0138,32515019,0
+QQQ.US,D,20000920,000000,79.1607,80.7369,77.4124,80.2209,39069332,0
+QQQ.US,D,20000921,000000,79.481,80.0986,73.7607,74.3972,29524653,0
+QQQ.US,D,20000922,000000,74.2898,79.062,74.1857,78.7976,39759513,0
+QQQ.US,D,20000925,000000,79.3722,79.9057,76.3015,76.6988,24252053,0
+QQQ.US,D,20000926,000000,76.9601,78.4276,75.3927,75.8334,30678199,0
+QQQ.US,D,20000927,000000,76.8338,77.3125,74.6108,75.9342,33594926,0
+QQQ.US,D,20000928,000000,75.2188,78.8486,75.2188,77.6318,34263170,0
+QQQ.US,D,20000929,000000,77.9988,78.3805,75.1901,75.2429,32080795,0
+QQQ.US,D,20001002,000000,76.5137,76.5137,72.9122,73.5467,29450401,0
+QQQ.US,D,20001003,000000,74.6587,75.296,70.598,71.2176,42145433,0
+QQQ.US,D,20001004,000000,70.7918,73.6435,69.625,72.5932,44433466,0
+QQQ.US,D,20001005,000000,72.2819,73.9255,71.6935,72.8057,27649735,0
+QQQ.US,D,20001006,000000,72.5374,73.3871,68.882,70.3681,42859017,0
+QQQ.US,D,20001009,000000,69.9942,71.0543,67.2914,70.0419,34010863,0
+QQQ.US,D,20001010,000000,69.3578,70.6335,66.0188,66.3915,41616586,0
+QQQ.US,D,20001011,000000,65.169,68.2016,64.4808,65.3325,57164468,0
+QQQ.US,D,20001012,000000,67.1854,67.4498,63.0869,63.6838,62779189,0
+QQQ.US,D,20001013,000000,63.3199,69.1973,63.2601,68.883,50023269,0
+QQQ.US,D,20001016,000000,68.7725,69.7827,67.6115,69.5194,32608236,0
+QQQ.US,D,20001017,000000,70.469,70.5089,66.1274,66.3388,61456198,0
+QQQ.US,D,20001018,000000,65.0703,68.8381,63.2171,66.1341,75901759,0
+QQQ.US,D,20001019,000000,69.8561,72.1633,69.0475,72.1193,52225052,0
+QQQ.US,D,20001020,000000,71.6397,74.4942,71.5436,73.1727,47998510,0
+QQQ.US,D,20001023,000000,73.0717,74.1828,71.3195,73.0717,34192597,0
+QQQ.US,D,20001024,000000,73.2892,73.7636,69.8375,69.945,37113028,0
+QQQ.US,D,20001025,000000,68.8811,69.5194,65.1875,66.0168,57367362,0
+QQQ.US,D,20001026,000000,66.2899,67.824,62.4143,67.7131,82555623,0
+QQQ.US,D,20001027,000000,68.5569,69.4029,65.6908,67.5887,60207985,0
+QQQ.US,D,20001030,000000,66.2929,67.7151,64.1793,65.0858,41867416,0
+QQQ.US,D,20001031,000000,66.1322,69.997,66.0198,69.2699,51735885,0
+QQQ.US,D,20001101,000000,68.0852,70.2055,67.1376,68.6715,53299705,0
+QQQ.US,D,20001102,000000,69.6807,70.5785,68.7217,69.5194,31369008,0
+QQQ.US,D,20001103,000000,70.2586,71.1676,69.2159,70.421,35192272,0
+QQQ.US,D,20001106,000000,70.8928,71.3185,69.5213,69.8942,27701570,0
+QQQ.US,D,20001107,000000,69.0485,69.9238,68.0402,69.6269,28701121,0
+QQQ.US,D,20001108,000000,69.6212,69.7306,64.1087,64.1763,47580721,0
+QQQ.US,D,20001109,000000,63.3716,65.2319,61.8876,64.1664,76618948,0
+QQQ.US,D,20001110,000000,62.9459,64.1664,60.8304,60.8304,58076245,0
+QQQ.US,D,20001113,000000,60.1519,62.8989,57.8827,60.9292,88487374,0
+QQQ.US,D,20001114,000000,61.8935,64.4397,61.6811,64.3026,52873181,0
+QQQ.US,D,20001115,000000,64.061,66.1841,63.4197,65.5967,44537690,0
+QQQ.US,D,20001116,000000,63.9041,65.2884,61.7847,61.7847,39981531,0
+QQQ.US,D,20001117,000000,62.0521,63.7476,60.1931,61.7496,58872137,0
+QQQ.US,D,20001120,000000,60.1429,61.0937,58.7129,59.2297,55273706,0
+QQQ.US,D,20001121,000000,59.5137,60.3008,58.0307,59.1418,49687034,0
+QQQ.US,D,20001122,000000,58.0317,59.454,56.384,56.4879,66781532,0
+QQQ.US,D,20001124,000000,57.964,59.8721,57.7957,59.7184,23575751,0
+QQQ.US,D,20001127,000000,61.5225,61.8455,58.2902,58.9773,41770582,0
+QQQ.US,D,20001128,000000,58.445,59.2934,55.369,55.4854,57577980,0
+QQQ.US,D,20001129,000000,55.7948,56.5877,52.9862,53.3583,78071891,0
+QQQ.US,D,20001130,000000,52.3539,54.4734,51.2938,53.3954,88216693,0
+QQQ.US,D,20001201,000000,54.3137,56.6083,52.6782,54.2639,67361272,0
+QQQ.US,D,20001204,000000,54.3628,55.4188,52.3559,55.1095,57917635,0
+QQQ.US,D,20001205,000000,56.0102,60.1941,55.5344,59.9366,90265705,0
+QQQ.US,D,20001206,000000,59.8505,61.3023,57.4422,57.6576,74716941,0
+QQQ.US,D,20001207,000000,56.803,58.4809,55.5324,56.3782,48927194,0
+QQQ.US,D,20001208,000000,60.2744,62.3194,57.3355,57.6576,77671080,0
+QQQ.US,D,20001211,000000,61.0927,63.3999,60.1509,63.0515,61133539,0
+QQQ.US,D,20001212,000000,62.3154,62.6307,60.4633,60.7569,36627740,0
+QQQ.US,D,20001213,000000,62.2667,62.3164,57.9171,58.2713,60932030,0
+QQQ.US,D,20001214,000000,58.0962,59.0849,55.3228,55.4258,49021417,0
+QQQ.US,D,20001215,000000,54.4694,55.6274,53.0353,54.1562,69625260,0
+QQQ.US,D,20001218,000000,55.2474,55.9308,53.0411,54.2639,50657327,0
+QQQ.US,D,20001219,000000,53.7999,55.843,49.8135,50.1365,94928330,0
+QQQ.US,D,20001220,000000,48.5881,49.4964,46.4196,47.2517,96044919,0
+QQQ.US,D,20001221,000000,46.6479,49.8076,45.9899,47.5288,101291967,0
+QQQ.US,D,20001222,000000,48.8639,51.5099,48.7535,51.2977,67508985,0
+QQQ.US,D,20001226,000000,51.3711,52.5015,49.1782,51.6167,43736080,0
+QQQ.US,D,20001227,000000,50.6046,52.7269,49.9682,52.1893,40051454,0
+QQQ.US,D,20001228,000000,51.5326,52.9726,51.0842,52.0913,36559256,0
+QQQ.US,D,20001229,000000,52.1875,52.7582,49.1712,49.4915,58023909,0
+QQQ.US,D,20010102,000000,49.6422,49.7549,44.4558,45.3029,73741265,0
+QQQ.US,D,20010103,000000,44.2482,55.3238,44.2229,52.9391,139380351,0
+QQQ.US,D,20010104,000000,52.2569,53.9515,51.0695,51.9838,68952919,0
+QQQ.US,D,20010105,000000,51.977,51.977,47.477,48.0123,81131273,0
+QQQ.US,D,20010108,000000,47.7381,48.7495,45.3781,48.539,65552983,0
+QQQ.US,D,20010109,000000,48.9608,50.1307,48.0143,48.539,62890123,0
+QQQ.US,D,20010110,000000,47.5884,51.191,47.2666,51.0275,87589191,0
+QQQ.US,D,20010111,000000,50.2482,53.9965,50.1806,52.5125,77202983,0
+QQQ.US,D,20010112,000000,53.2005,54.7834,52.1357,53.1828,71708698,0
+QQQ.US,D,20010116,000000,53.0383,53.3416,51.3436,52.5457,37983806,0
+QQQ.US,D,20010117,000000,54.6808,55.6205,53.5277,54.1562,72412223,0
+QQQ.US,D,20010118,000000,54.3618,56.5916,53.1517,56.4332,64792667,0
+QQQ.US,D,20010119,000000,57.7702,57.9141,55.5823,56.2196,66396967,0
+QQQ.US,D,20010122,000000,55.8496,56.805,54.8981,56.2735,42197021,0
+QQQ.US,D,20010123,000000,55.8849,58.0043,55.3768,57.4577,58805406,0
+QQQ.US,D,20010124,000000,57.7065,58.6041,56.5896,56.9049,63580220,0
+QQQ.US,D,20010125,000000,56.6924,57.3709,54.5917,54.6828,67412814,0
+QQQ.US,D,20010126,000000,53.8879,55.9055,53.4121,55.5746,53879990,0
+QQQ.US,D,20010129,000000,54.9001,57.0222,54.4773,56.807,37167897,0
+QQQ.US,D,20010130,000000,56.9334,57.4297,55.9584,56.5916,50055256,0
+QQQ.US,D,20010131,000000,57.0154,57.6421,54.5163,54.5163,69972962,0
+QQQ.US,D,20010201,000000,54.7287,55.6225,53.9212,55.2379,53244765,0
+QQQ.US,D,20010202,000000,55.0548,55.3621,50.8649,52.1797,55993840,0
+QQQ.US,D,20010205,000000,51.8859,52.4841,50.9756,52.1423,42477163,0
+QQQ.US,D,20010206,000000,52.1297,53.5149,51.8558,52.2256,50031107,0
+QQQ.US,D,20010207,000000,51.3016,51.8889,49.6618,51.3769,73096408,0
+QQQ.US,D,20010208,000000,51.6275,52.1357,49.6608,49.842,56936070,0
+QQQ.US,D,20010209,000000,49.3839,49.6764,47.4751,47.8126,65331248,0
+QQQ.US,D,20010212,000000,47.6903,49.1235,47.1578,48.3952,59611361,0
+QQQ.US,D,20010213,000000,48.8746,50.1717,46.6114,46.8397,69491792,0
+QQQ.US,D,20010214,000000,46.9689,48.9608,45.8862,48.7075,74365692,0
+QQQ.US,D,20010215,000000,49.8506,51.2829,49.4278,49.5102,79974476,0
+QQQ.US,D,20010216,000000,47.4445,48.2148,46.2326,46.7426,78763885,0
+QQQ.US,D,20010220,000000,47.2616,47.3429,44.3423,44.9249,65220464,0
+QQQ.US,D,20010221,000000,43.7032,45.8392,43.1705,43.6631,85340261,0
+QQQ.US,D,20010222,000000,43.6248,44.2229,41.4506,43.2402,122492640,0
+QQQ.US,D,20010223,000000,42.4668,43.749,40.8928,43.3918,110089574,0
+QQQ.US,D,20010226,000000,44.1535,44.5949,42.6037,44.2122,92404484,0
+QQQ.US,D,20010227,000000,43.6983,44.1535,41.4576,41.5417,78721327,0
+QQQ.US,D,20010228,000000,41.9255,42.5705,39.7266,40.2329,120526544,0
+QQQ.US,D,20010301,000000,39.8218,41.713,38.785,41.3751,120040900,0
+QQQ.US,D,20010302,000000,40.0223,42.0812,38.7086,39.5965,113137315,0
+QQQ.US,D,20010305,000000,40.271,40.9984,39.9223,40.3121,51770258,0
+QQQ.US,D,20010306,000000,41.7982,42.9504,41.6287,41.8824,71746374,0
+QQQ.US,D,20010307,000000,42.7349,42.7585,41.5171,41.9008,65124395,0
+QQQ.US,D,20010308,000000,41.8442,42.2316,40.7851,41.1225,57748318,0
+QQQ.US,D,20010309,000000,40.0626,40.1624,38.1096,38.2388,94344654,0
+QQQ.US,D,20010312,000000,37.3048,38.1068,35.4412,35.862,95155478,0
+QQQ.US,D,20010313,000000,36.27,37.9314,35.7171,37.6837,94390890,0
+QQQ.US,D,20010314,000000,36.2035,38.3181,35.8738,37.0952,114625990,0
+QQQ.US,D,20010315,000000,38.3259,38.417,35.6524,35.7376,87438090,0
+QQQ.US,D,20010316,000000,35.5116,36.2928,34.3896,34.931,91737703,0
+QQQ.US,D,20010319,000000,35.1325,36.6754,34.5473,36.6754,62808423,0
+QQQ.US,D,20010320,000000,36.832,37.1422,34.0821,34.2107,123604901,0
+QQQ.US,D,20010321,000000,34.3516,35.4412,33.6661,34.2107,113466691,0
+QQQ.US,D,20010322,000000,34.4248,36.2938,33.4841,36.2938,153560796,0
+QQQ.US,D,20010323,000000,36.928,37.1628,35.1892,36.2938,112365422,0
+QQQ.US,D,20010326,000000,36.8596,36.8869,35.2306,35.4536,68008907,0
+QQQ.US,D,20010327,000000,35.4392,37.0643,35.1169,36.6655,82504359,0
+QQQ.US,D,20010328,000000,35.5211,35.7729,33.638,33.6545,91845725,0
+QQQ.US,D,20010329,000000,33.3852,34.4288,32.5572,33.0241,93953902,0
+QQQ.US,D,20010330,000000,33.3195,33.8984,32.2156,33.1923,75089111,0
+QQQ.US,D,20010402,000000,33.208,33.7867,31.6241,31.7074,82225434,0
+QQQ.US,D,20010403,000000,31.5391,32.0069,29.352,29.3873,104989211,0
+QQQ.US,D,20010404,000000,29.4303,30.3625,28.4867,28.8656,90199556,0
+QQQ.US,D,20010405,000000,30.5181,32.1791,30.2752,31.6279,102669782,0
+QQQ.US,D,20010406,000000,31.2816,31.4559,30.0941,30.474,101591513,0
+QQQ.US,D,20010409,000000,31.1924,31.7004,30.3946,31.4156,60902698,0
+QQQ.US,D,20010410,000000,32.133,34.3035,32.0343,33.7465,111177641,0
+QQQ.US,D,20010411,000000,35.7473,36.0372,34.2956,34.7656,109481928,0
+QQQ.US,D,20010412,000000,34.1732,36.2938,33.9176,36.2938,93795397,0
+QQQ.US,D,20010416,000000,35.5604,35.9815,33.9667,34.1323,76927265,0
+QQQ.US,D,20010417,000000,33.8687,36.1967,33.8257,34.9682,111702119,0
+QQQ.US,D,20010418,000000,37.07,40.7007,36.6275,38.6254,152009956,0
+QQQ.US,D,20010419,000000,39.0894,41.3361,38.6518,40.9572,130283108,0
+QQQ.US,D,20010420,000000,40.8466,41.9175,36.4964,41.0346,95065859,0
+QQQ.US,D,20010423,000000,39.8441,40.462,38.0577,38.2836,93544996,0
+QQQ.US,D,20010424,000000,38.2378,39.3586,37.0932,37.5595,104840175,0
+QQQ.US,D,20010425,000000,37.2196,38.6489,36.5402,38.2388,80695556,0
+QQQ.US,D,20010426,000000,38.9153,39.2156,37.1973,37.2657,83867151,0
+QQQ.US,D,20010427,000000,38.2836,38.5559,37.5086,38.2836,65549522,0
+QQQ.US,D,20010430,000000,39.2166,40.3356,38.411,39.1345,87105953,0
+QQQ.US,D,20010501,000000,39.1717,40.7653,38.4914,40.74,64277898,0
+QQQ.US,D,20010502,000000,41.3741,41.8814,40.273,41.523,91491097,0
+QQQ.US,D,20010503,000000,40.6077,40.6077,39.1697,39.6739,79176509,0
+QQQ.US,D,20010504,000000,38.4051,40.8641,38.2447,40.8641,85718944,0
+QQQ.US,D,20010507,000000,40.6948,41.202,39.9321,40.0174,53741322,0
+QQQ.US,D,20010508,000000,40.9525,40.9934,39.8393,40.8641,67197467,0
+QQQ.US,D,20010509,000000,39.8853,40.6489,39.3694,39.4645,71938195,0
+QQQ.US,D,20010510,000000,40.6233,40.7341,38.7586,38.7999,72109593,0
+QQQ.US,D,20010511,000000,38.8645,39.3626,38.2319,38.6254,57506287,0
+QQQ.US,D,20010514,000000,38.4032,38.4531,36.7537,37.994,50848442,0
+QQQ.US,D,20010515,000000,38.0674,39.256,37.8012,38.2836,81385668,0
+QQQ.US,D,20010516,000000,37.5635,40.2876,37.3509,39.9715,94498192,0
+QQQ.US,D,20010517,000000,40.2357,41.3702,40.0704,40.6136,87051306,0
+QQQ.US,D,20010518,000000,40.3895,41.019,39.9271,40.7302,48470062,0
+QQQ.US,D,20010521,000000,40.8418,43.3685,40.4013,43.2852,100751700,0
+QQQ.US,D,20010522,000000,43.4967,44.0446,42.5401,43.1518,91103299,0
+QQQ.US,D,20010523,000000,42.7672,42.7731,41.239,41.247,77392222,0
+QQQ.US,D,20010524,000000,41.5121,42.3786,40.9209,42.3032,72890346,0
+QQQ.US,D,20010525,000000,42.3581,42.4089,40.7134,41.5319,42687593,0
+QQQ.US,D,20010529,000000,41.1225,41.1225,39.0894,39.1071,78558970,0
+QQQ.US,D,20010530,000000,38.5148,38.8675,37.3704,37.6662,96012691,0
+QQQ.US,D,20010531,000000,37.7659,38.8722,37.5615,37.9275,80221373,0
+QQQ.US,D,20010601,000000,38.6117,39.1963,37.5847,39.0416,72980112,0
+QQQ.US,D,20010604,000000,39.2763,39.5583,38.3962,38.8496,49181343,0
+QQQ.US,D,20010605,000000,39.2531,41.0042,39.1717,40.5696,80375393,0
+QQQ.US,D,20010606,000000,40.7653,41.4526,39.911,40.2594,72144539,0
+QQQ.US,D,20010607,000000,39.9627,41.9615,39.912,41.2939,77131101,0
+QQQ.US,D,20010608,000000,41.3027,41.347,39.8002,40.1408,66518918,0
+QQQ.US,D,20010611,000000,39.7601,39.8479,38.5695,39.0416,57570194,0
+QQQ.US,D,20010612,000000,38.0363,39.6729,37.4948,38.8242,92537325,0
+QQQ.US,D,20010613,000000,39.2303,39.6375,37.7493,37.7758,80829588,0
+QQQ.US,D,20010614,000000,37.3178,37.6415,35.6054,35.8158,107401196,0
+QQQ.US,D,20010615,000000,35.4448,36.5158,35.0025,36.1215,99760772,0
+QQQ.US,D,20010618,000000,36.1459,36.5941,35.0975,35.6281,74951754,0
+QQQ.US,D,20010619,000000,36.7352,36.9358,34.9846,35.4635,86548082,0
+QQQ.US,D,20010620,000000,35.018,36.4338,35.0015,36.2661,98583823,0
+QQQ.US,D,20010621,000000,36.1781,37.4988,35.8649,36.7577,79271185,0
+QQQ.US,D,20010622,000000,36.9799,37.4712,36.1055,36.6655,61184011,0
+QQQ.US,D,20010625,000000,36.9769,37.1364,36.1614,36.7663,46246559,0
+QQQ.US,D,20010626,000000,36.0675,37.2109,36.0175,36.8926,65053417,0
+QQQ.US,D,20010627,000000,37.0374,37.435,36.4589,37.1308,62846506,0
+QQQ.US,D,20010628,000000,37.6464,39.3078,37.6064,37.6064,106102162,0
+QQQ.US,D,20010629,000000,38.2299,39.4448,37.9028,38.7478,70435066,0
+QQQ.US,D,20010702,000000,38.7057,39.4088,38.3143,38.5334,60018198,0
+QQQ.US,D,20010703,000000,38.363,38.737,37.9785,38.6959,29202845,0
+QQQ.US,D,20010705,000000,38.0373,38.3044,36.8378,36.8378,52383601,0
+QQQ.US,D,20010706,000000,36.4589,36.544,35.1738,35.3077,63031515,0
+QQQ.US,D,20010709,000000,35.5193,36.1967,35.1892,35.6202,53716470,0
+QQQ.US,D,20010710,000000,36.2527,36.3544,34.2496,34.3329,69145327,0
+QQQ.US,D,20010711,000000,34.2703,34.8468,33.8062,34.7656,91803739,0
+QQQ.US,D,20010712,000000,36.138,37.154,35.858,36.9602,83001816,0
+QQQ.US,D,20010713,000000,36.7832,37.67,36.375,36.5843,73682941,0
+QQQ.US,D,20010716,000000,36.7742,37.1875,35.5261,35.9079,62970795,0
+QQQ.US,D,20010717,000000,35.4585,36.7977,35.2179,36.7116,70548382,0
+QQQ.US,D,20010718,000000,35.8326,36.3278,34.8733,35.3077,76434574,0
+QQQ.US,D,20010719,000000,35.9971,36.7528,35.3949,36.1468,90344682,0
+QQQ.US,D,20010720,000000,35.1738,35.7238,35.063,35.3077,57815341,0
+QQQ.US,D,20010723,000000,35.8129,35.9537,34.3806,34.4328,65254424,0
+QQQ.US,D,20010724,000000,34.2359,34.6784,33.3283,34.0392,83062673,0
+QQQ.US,D,20010725,000000,34.0293,34.5235,33.3998,34.3329,81223470,0
+QQQ.US,D,20010726,000000,34.2907,35.5143,33.8984,34.842,81623080,0
+QQQ.US,D,20010727,000000,35.3039,35.8286,35.018,35.5653,55967881,0
+QQQ.US,D,20010730,000000,35.7171,35.861,35.1003,35.3528,46543187,0
+QQQ.US,D,20010731,000000,35.4772,36.2729,35.1864,35.4086,65732591,0
+QQQ.US,D,20010801,000000,36.141,36.883,35.9577,36.5394,63532832,0
+QQQ.US,D,20010802,000000,37.1269,37.3068,36.3054,37.2284,62731990,0
+QQQ.US,D,20010803,000000,36.9095,36.9095,36.0862,36.6107,60753718,0
+QQQ.US,D,20010806,000000,36.0568,36.3298,35.9059,36.0332,36689212,0
+QQQ.US,D,20010807,000000,35.6907,36.3035,35.5545,35.8424,45303029,0
+QQQ.US,D,20010808,000000,35.4832,36.1575,34.1662,34.3329,89699260,0
+QQQ.US,D,20010809,000000,34.2564,34.6579,33.8964,34.4787,78869254,0
+QQQ.US,D,20010810,000000,34.2643,34.5463,33.2579,34.1489,80792263,0
+QQQ.US,D,20010813,000000,34.4102,35.0485,34.0801,34.842,57119864,0
+QQQ.US,D,20010814,000000,35.1797,35.3568,34.3719,34.4239,60464812,0
+QQQ.US,D,20010815,000000,34.4358,34.699,33.1229,33.1484,69519507,0
+QQQ.US,D,20010816,000000,32.7607,33.5654,32.2516,33.5398,80472949,0
+QQQ.US,D,20010817,000000,32.5903,32.8938,31.9715,32.0128,66819606,0
+QQQ.US,D,20010820,000000,32.0961,32.7733,31.8149,32.4583,58873287,0
+QQQ.US,D,20010821,000000,32.466,32.7733,31.074,31.1083,66568647,0
+QQQ.US,D,20010822,000000,31.7533,32.0873,30.9858,31.961,76916820,0
+QQQ.US,D,20010823,000000,31.9343,32.6033,31.6203,31.6368,64538590,0
+QQQ.US,D,20010824,000000,32.0981,33.3919,32.002,33.3175,68947431,0
+QQQ.US,D,20010827,000000,33.3022,33.8287,32.9203,33.3618,60069202,0
+QQQ.US,D,20010828,000000,33.3342,33.4343,32.2223,32.3172,76998085,0
+QQQ.US,D,20010829,000000,32.5327,32.5993,31.4821,31.8434,69664026,0
+QQQ.US,D,20010830,000000,31.1973,31.6299,30.3115,30.6669,89771369,0
+QQQ.US,D,20010831,000000,30.5492,31.3972,30.4691,31.0554,64054467,0
+QQQ.US,D,20010904,000000,30.9556,31.7955,29.9728,30.0747,87362875,0
+QQQ.US,D,20010905,000000,30.0931,30.4474,28.9574,29.958,112577827,0
+QQQ.US,D,20010906,000000,29.4569,30.1157,28.6444,28.745,104614404,0
+QQQ.US,D,20010907,000000,28.5063,29.7623,28.2773,28.5759,112666650,0
+QQQ.US,D,20010910,000000,28.3947,29.1006,28.2685,28.9106,94789028,0
+QQQ.US,D,20010917,000000,26.4888,27.8053,26.3547,26.4466,115255099,0
+QQQ.US,D,20010918,000000,26.7343,27.5577,25.7465,25.8603,78183280,0
+QQQ.US,D,20010919,000000,25.9798,26.2873,23.9601,25.4101,137553161,0
+QQQ.US,D,20010920,000000,24.8413,25.5116,24.4173,24.5651,107136952,0
+QQQ.US,D,20010921,000000,23.2418,24.5651,23.0614,23.9015,132493975,0
+QQQ.US,D,20010924,000000,24.6601,25.4382,24.2421,25.1095,101061568,0
+QQQ.US,D,20010925,000000,25.1866,25.7985,24.5446,25.178,98915588,0
+QQQ.US,D,20010926,000000,25.3884,25.4314,24.0864,24.3038,70494250,0
+QQQ.US,D,20010927,000000,24.0784,24.4047,23.2464,24.1462,82632673,0
+QQQ.US,D,20010928,000000,24.4535,25.3677,24.0043,24.5739,100024031,0
+QQQ.US,D,20011001,000000,24.4585,24.5719,23.6117,24.3586,63056714,0
+QQQ.US,D,20011002,000000,24.295,24.937,24.0844,24.4379,87425315,0
+QQQ.US,D,20011003,000000,24.0942,26.798,24.0149,26.2813,160670837,0
+QQQ.US,D,20011004,000000,26.8363,28.1479,26.2332,26.5349,150230924,0
+QQQ.US,D,20011005,000000,26.2883,27.0477,25.6587,26.9311,113739442,0
+QQQ.US,D,20011008,000000,26.3919,27.4264,26.2489,27.0085,79959939,0
+QQQ.US,D,20011009,000000,27.0095,27.1477,26.1725,26.3586,67897521,0
+QQQ.US,D,20011010,000000,26.1734,27.588,26.0717,27.5587,87090105,0
+QQQ.US,D,20011011,000000,28.1439,29.8895,28.1,29.4234,138260522,0
+QQQ.US,D,20011012,000000,29.1035,29.5016,28.0933,29.2893,132004375,0
+QQQ.US,D,20011015,000000,28.9242,29.2913,28.5357,29.1632,92385627,0
+QQQ.US,D,20011016,000000,29.3835,29.7564,28.8794,29.6367,95957939,0
+QQQ.US,D,20011017,000000,30.4072,30.52,27.3824,27.5138,166939386,0
+QQQ.US,D,20011018,000000,27.7262,28.4388,27.4746,28.2616,111387877,0
+QQQ.US,D,20011019,000000,27.865,28.6198,27.135,28.4486,86601787,0
+QQQ.US,D,20011022,000000,28.3504,29.2493,28.1666,29.2064,87404501,0
+QQQ.US,D,20011023,000000,29.5204,30.0109,28.8214,29.3599,122741433,0
+QQQ.US,D,20011024,000000,29.3325,30.2488,29.0966,29.9942,106363188,0
+QQQ.US,D,20011025,000000,29.4205,31.217,29.0241,31.1992,139830902,0
+QQQ.US,D,20011026,000000,30.9438,31.4226,30.5298,30.5298,110664913,0
+QQQ.US,D,20011029,000000,30.521,30.65,28.8568,28.8568,108687165,0
+QQQ.US,D,20011030,000000,28.5789,28.8968,27.8426,28.2967,113353435,0
+QQQ.US,D,20011031,000000,28.8598,29.6417,28.5581,28.745,125222784,0
+QQQ.US,D,20011101,000000,29.1935,30.145,28.6385,29.958,109371349,0
+QQQ.US,D,20011102,000000,29.9032,30.3906,29.5772,30.1812,76572059,0
+QQQ.US,D,20011105,000000,30.7394,31.5048,30.6579,31.163,76049752,0
+QQQ.US,D,20011106,000000,31.0338,32.3876,30.8518,32.3788,126456802,0
+QQQ.US,D,20011107,000000,31.8845,32.9281,31.7916,32.3339,109181915,0
+QQQ.US,D,20011108,000000,32.6805,33.3998,31.579,32.004,124933337,0
+QQQ.US,D,20011109,000000,31.866,32.2839,31.4724,31.9873,87432805,0
+QQQ.US,D,20011112,000000,31.3705,32.5168,30.7772,32.2166,133272264,0
+QQQ.US,D,20011113,000000,33.0896,33.4891,32.7519,33.3698,115509407,0
+QQQ.US,D,20011114,000000,33.8854,34.1224,32.8478,33.6103,104561799,0
+QQQ.US,D,20011115,000000,33.1963,34.0002,33.0211,33.4683,101859063,0
+QQQ.US,D,20011116,000000,33.4713,33.641,33.0004,33.3784,75528095,0
+QQQ.US,D,20011119,000000,33.7337,34.3239,33.4773,34.3239,81621706,0
+QQQ.US,D,20011120,000000,33.9814,34.1116,32.6236,32.7452,100458108,0
+QQQ.US,D,20011121,000000,32.6159,33.0271,32.2026,32.5765,71788573,0
+QQQ.US,D,20011123,000000,32.8577,33.4245,32.6961,33.2982,31903916,0
+QQQ.US,D,20011126,000000,33.5605,34.2241,33.0769,34.1323,88764995,0
+QQQ.US,D,20011127,000000,33.9569,34.7409,33.2357,34.0841,118282206,0
+QQQ.US,D,20011128,000000,33.6839,34.227,32.8009,32.8517,119801743,0
+QQQ.US,D,20011129,000000,33.0896,33.9128,32.8869,33.8726,98811329,0
+QQQ.US,D,20011130,000000,33.6887,33.9501,33.3744,33.6181,77857893,0
+QQQ.US,D,20011203,000000,33.311,33.5724,32.9576,33.0407,71299475,0
+QQQ.US,D,20011204,000000,33.358,34.6314,32.5963,34.6226,93614903,0
+QQQ.US,D,20011205,000000,34.9261,36.5795,34.8584,36.3288,136562658,0
+QQQ.US,D,20011206,000000,36.2016,36.6598,35.9159,36.3828,91647848,0
+QQQ.US,D,20011207,000000,36.0175,36.1175,34.8771,35.3813,96283656,0
+QQQ.US,D,20011210,000000,35.0347,35.8051,34.6645,34.7656,81481508,0
+QQQ.US,D,20011211,000000,35.1553,35.8316,34.8733,34.9594,77902871,0
+QQQ.US,D,20011212,000000,35.1864,35.5574,34.4219,35.2364,89747202,0
+QQQ.US,D,20011213,000000,34.5168,34.7626,33.7121,33.7121,93865933,0
+QQQ.US,D,20011214,000000,33.8023,34.2995,33.5467,34.0021,82575707,0
+QQQ.US,D,20011217,000000,33.9335,34.9662,33.9335,34.5932,73470796,0
+QQQ.US,D,20011218,000000,34.8919,35.1817,34.045,34.977,59982742,0
+QQQ.US,D,20011219,000000,34.3846,35.0299,34.1831,34.3419,93886603,0
+QQQ.US,D,20011220,000000,33.9972,34.1702,32.794,32.8869,97952327,0
+QQQ.US,D,20011221,000000,33.4166,33.6622,33.1894,33.4683,66300038,0
+QQQ.US,D,20011224,000000,33.5214,33.5967,33.1904,33.3352,16113162,0
+QQQ.US,D,20011226,000000,33.3744,34.1662,33.1972,33.6456,44438555,0
+QQQ.US,D,20011227,000000,33.7896,34.0851,33.5753,33.9246,40400380,0
+QQQ.US,D,20011228,000000,34.1595,34.5912,34.1087,34.1919,45104944,0
+QQQ.US,D,20011231,000000,34.1752,34.2897,32.9878,32.9878,54469335,0
+QQQ.US,D,20020102,000000,33.5467,34.0372,33.0054,34.0021,72788420,0
+QQQ.US,D,20020103,000000,34.1772,35.2248,34.1342,35.1845,101166880,0
+QQQ.US,D,20020104,000000,35.5624,35.8502,34.699,35.3265,102477076,0
+QQQ.US,D,20020107,000000,35.7054,35.7963,34.0077,34.9409,88648575,0
+QQQ.US,D,20020108,000000,34.842,35.4145,34.6255,35.1757,78978305,0
+QQQ.US,D,20020109,000000,35.6408,36.1155,34.6774,34.8516,100404351,0
+QQQ.US,D,20020110,000000,34.9055,35.2209,34.4944,35.0868,89101988,0
+QQQ.US,D,20020111,000000,35.0542,35.2656,34.3054,34.6324,71759630,0
+QQQ.US,D,20020114,000000,34.3269,34.4925,33.6575,33.8814,84109054,0
+QQQ.US,D,20020115,000000,33.9382,34.5483,33.5398,34.2008,78927174,0
+QQQ.US,D,20020116,000000,33.5155,33.8648,32.8694,32.879,107263477,0
+QQQ.US,D,20020117,000000,33.4753,33.8954,33.0769,33.6181,88787663,0
+QQQ.US,D,20020118,000000,32.9213,33.448,32.4045,32.7194,96698747,0
+QQQ.US,D,20020122,000000,33.0661,33.0819,31.6486,31.7074,96450133,0
+QQQ.US,D,20020123,000000,31.9227,32.8038,31.6683,32.5854,88418166,0
+QQQ.US,D,20020124,000000,33.0151,33.496,32.8684,33.0151,91120190,0
+QQQ.US,D,20020125,000000,32.6159,33.1943,32.5278,32.9233,69385995,0
+QQQ.US,D,20020128,000000,33.1943,33.3978,32.5775,33.112,56368245,0
+QQQ.US,D,20020129,000000,33.1766,33.4018,31.8025,32.2008,98298650,0
+QQQ.US,D,20020130,000000,32.2204,32.9436,31.2463,32.4483,119567818,0
+QQQ.US,D,20020131,000000,32.6971,32.8498,32.2311,32.644,82165015,0
+QQQ.US,D,20020201,000000,32.5562,32.9633,31.962,32.3339,72197027,0
+QQQ.US,D,20020204,000000,32.1791,32.2732,31.0388,31.2982,97629439,0
+QQQ.US,D,20020205,000000,31.0298,31.6536,30.6903,30.7891,102428116,0
+QQQ.US,D,20020206,000000,31.2365,31.2786,30.2712,30.5738,116180690,0
+QQQ.US,D,20020207,000000,30.5102,30.9878,29.6723,29.8316,115273072,0
+QQQ.US,D,20020208,000000,30.0628,30.7226,29.6466,30.6669,94934659,0
+QQQ.US,D,20020211,000000,30.6432,31.2002,30.5043,31.0554,67984617,0
+QQQ.US,D,20020212,000000,30.7812,31.3492,30.5532,30.799,60724321,0
+QQQ.US,D,20020213,000000,31.1279,31.4959,31.0398,31.3246,71935781,0
+QQQ.US,D,20020214,000000,31.5028,31.8562,30.525,31.2717,91379064,0
+QQQ.US,D,20020215,000000,31.2239,31.2924,30.2135,30.3346,94033973,0
+QQQ.US,D,20020219,000000,29.9893,30.0668,29.1006,29.4051,85433131,0
+QQQ.US,D,20020220,000000,29.583,29.8154,28.7647,29.7975,125692438,0
+QQQ.US,D,20020221,000000,29.4977,29.6328,28.385,28.385,128922320,0
+QQQ.US,D,20020222,000000,28.4955,28.9968,28.053,28.5287,117741995,0
+QQQ.US,D,20020225,000000,28.8214,29.8856,28.7815,29.6821,104971477,0
+QQQ.US,D,20020226,000000,29.8711,30.0402,29.1417,29.5742,111669887,0
+QQQ.US,D,20020227,000000,30.0011,30.1029,28.8724,29.1632,112246264,0
+QQQ.US,D,20020228,000000,29.2552,29.6446,28.6128,28.6385,112902690,0
+QQQ.US,D,20020301,000000,28.9488,30.3095,28.8978,30.3018,101544037,0
+QQQ.US,D,20020304,000000,30.2672,31.5625,30.0089,31.4959,124720840,0
+QQQ.US,D,20020305,000000,31.3099,32.1098,31.21,31.724,107862948,0
+QQQ.US,D,20020306,000000,31.4409,32.1744,31.0338,31.8777,102547080,0
+QQQ.US,D,20020307,000000,32.3231,32.502,31.3833,31.9512,100828461,0
+QQQ.US,D,20020308,000000,32.4172,33.0946,32.332,32.79,99586951,0
+QQQ.US,D,20020311,000000,32.5139,33.2238,32.2664,32.6619,83790166,0
+QQQ.US,D,20020312,000000,31.8533,32.2166,31.6408,32.2166,97484762,0
+QQQ.US,D,20020313,000000,31.7192,31.9325,31.263,31.4449,84177472,0
+QQQ.US,D,20020314,000000,31.4255,31.7104,31.1425,31.2523,83383334,0
+QQQ.US,D,20020315,000000,31.2776,31.6496,31.0269,31.5663,75443960,0
+QQQ.US,D,20020318,000000,31.9061,32.1677,31.4156,31.7417,93100409,0
+QQQ.US,D,20020319,000000,31.8767,32.1166,31.5558,31.6886,69529197,0
+QQQ.US,D,20020320,000000,31.261,31.4429,30.558,30.5738,72906901,0
+QQQ.US,D,20020321,000000,30.652,31.4901,30.4367,31.3883,105205650,0
+QQQ.US,D,20020322,000000,31.3217,31.4931,30.9223,31.0985,69499734,0
+QQQ.US,D,20020325,000000,31.1014,31.2826,30.1099,30.146,103122544,0
+QQQ.US,D,20020326,000000,30.0325,30.8793,30.0138,30.4298,109040758,0
+QQQ.US,D,20020327,000000,30.2055,30.521,30.0099,30.19,76115738,0
+QQQ.US,D,20020328,000000,30.5404,30.836,30.4377,30.5738,70221269,0
+QQQ.US,D,20020401,000000,30.3516,31.2826,29.9277,31.1543,83432063,0
+QQQ.US,D,20020402,000000,30.5063,30.6539,29.6772,29.7534,91708429,0
+QQQ.US,D,20020403,000000,29.9297,30.0548,29.0829,29.6996,101160526,0
+QQQ.US,D,20020404,000000,29.2454,29.8064,29.0612,29.4676,106781150,0
+QQQ.US,D,20020405,000000,29.6791,29.8154,28.9752,29.1377,80716464,0
+QQQ.US,D,20020408,000000,28.3722,29.5026,28.3332,29.5026,88408044,0
+QQQ.US,D,20020409,000000,29.4843,29.6536,28.3899,28.476,95442180,0
+QQQ.US,D,20020410,000000,28.6237,29.0388,28.0885,28.6932,101141118,0
+QQQ.US,D,20020411,000000,28.5347,28.6992,27.873,27.9758,106949832,0
+QQQ.US,D,20020412,000000,28.2527,28.662,27.9385,28.4211,92415369,0
+QQQ.US,D,20020415,000000,28.6571,28.7874,28.1449,28.6484,81754272,0
+QQQ.US,D,20020416,000000,29.1875,29.8582,29.1711,29.8413,85002977,0
+QQQ.US,D,20020417,000000,30.0099,30.0951,29.3766,29.6917,81539440,0
+QQQ.US,D,20020418,000000,29.4833,29.7965,28.8174,29.119,107450057,0
+QQQ.US,D,20020419,000000,29.7161,29.725,29.1474,29.2158,73464266,0
+QQQ.US,D,20020422,000000,28.8274,28.8274,28.1871,28.476,76232766,0
+QQQ.US,D,20020423,000000,28.477,28.7726,27.7213,27.9844,86192885,0
+QQQ.US,D,20020424,000000,28.1578,28.2419,27.2982,27.5587,81326563,0
+QQQ.US,D,20020425,000000,27.3814,27.7466,27.1281,27.4861,121584657,0
+QQQ.US,D,20020426,000000,27.6879,27.7897,26.29,26.3154,118188025,0
+QQQ.US,D,20020429,000000,26.4848,26.754,25.9123,26.3849,100637528,0
+QQQ.US,D,20020430,000000,26.3104,27.2905,26.2351,26.9049,112464946,0
+QQQ.US,D,20020501,000000,26.8549,26.9949,25.9296,26.7628,129699207,0
+QQQ.US,D,20020502,000000,26.6119,27.1231,25.826,25.8689,101260592,0
+QQQ.US,D,20020503,000000,25.8369,25.8699,24.9967,25.2152,108630105,0
+QQQ.US,D,20020506,000000,25.124,25.4188,24.4604,24.5651,113801742,0
+QQQ.US,D,20020507,000000,24.8138,24.8813,24.0972,24.3321,120261376,0
+QQQ.US,D,20020508,000000,25.5479,27.031,25.4373,26.9379,153006611,0
+QQQ.US,D,20020509,000000,26.7707,27.038,26.1137,26.2431,125577227,0
+QQQ.US,D,20020510,000000,26.2949,26.3595,25.0126,25.0633,132426651,0
+QQQ.US,D,20020513,000000,25.3297,26.2714,25.1575,26.0795,110826506,0
+QQQ.US,D,20020514,000000,27.1778,27.6859,27.0231,27.6173,126520664,0
+QQQ.US,D,20020515,000000,27.1967,28.5103,26.9979,27.8161,177555159,0
+QQQ.US,D,20020516,000000,27.587,28.0198,27.3149,27.861,106056188,0
+QQQ.US,D,20020517,000000,28.2263,28.3292,27.5352,27.9217,97527569,0
+QQQ.US,D,20020520,000000,27.6332,27.7203,27.0769,27.303,92180157,0
+QQQ.US,D,20020521,000000,27.4363,27.6302,26.2863,26.5621,122870941,0
+QQQ.US,D,20020522,000000,26.2547,26.7806,25.7783,26.6169,105630883,0
+QQQ.US,D,20020523,000000,26.8146,27.2141,26.1099,27.1542,111406727,0
+QQQ.US,D,20020524,000000,26.7825,26.8664,26.29,26.4819,65909217,0
+QQQ.US,D,20020528,000000,26.6825,26.7256,25.8517,26.3662,81182687,0
+QQQ.US,D,20020529,000000,25.9926,26.1971,25.6372,25.6721,86661406,0
+QQQ.US,D,20020530,000000,25.4442,26.0474,25.353,25.8964,108601016,0
+QQQ.US,D,20020531,000000,26.0746,26.3144,25.4314,25.4656,94261663,0
+QQQ.US,D,20020603,000000,25.4363,25.649,24.4097,24.5739,90863678,0
+QQQ.US,D,20020604,000000,24.3761,25.1642,24.2559,24.8922,116013993,0
+QQQ.US,D,20020605,000000,24.939,25.263,24.5602,25.1446,112472318,0
+QQQ.US,D,20020606,000000,25.0174,25.0174,23.6529,24.4819,107496295,0
+QQQ.US,D,20020607,000000,23.4228,24.4057,23.3324,23.9915,125093061,0
+QQQ.US,D,20020610,000000,24.0414,24.3703,23.8515,23.9444,86285777,0
+QQQ.US,D,20020611,000000,24.2431,24.3202,23.1906,23.2798,99813811,0
+QQQ.US,D,20020612,000000,23.089,23.7026,22.7414,23.6166,180461191,0
+QQQ.US,D,20020613,000000,23.5323,23.9122,23.1829,23.4638,115081822,0
+QQQ.US,D,20020614,000000,22.7748,23.503,22.2168,23.4188,144004557,0
+QQQ.US,D,20020617,000000,23.7418,24.3761,23.6653,24.2146,103339869,0
+QQQ.US,D,20020618,000000,24.0062,24.7159,23.9799,24.6112,118534610,0
+QQQ.US,D,20020619,000000,23.8211,24.01,23.0997,23.176,110294397,0
+QQQ.US,D,20020620,000000,23.122,23.2798,21.7693,22.4359,117825279,0
+QQQ.US,D,20020621,000000,22.3497,22.7043,21.7506,21.8956,199028484,0
+QQQ.US,D,20020624,000000,21.5736,22.718,21.3728,22.3225,259122366,0
+QQQ.US,D,20020625,000000,22.5397,22.6602,21.4571,21.5864,160782568,0
+QQQ.US,D,20020626,000000,20.7121,21.8613,20.6789,21.7516,175814245,0
+QQQ.US,D,20020627,000000,22.0423,22.2588,21.2114,22.2236,143145377,0
+QQQ.US,D,20020628,000000,22.0808,22.6778,21.915,22.1247,103624421,0
+QQQ.US,D,20020701,000000,22.0182,22.1639,21.0118,21.0714,76367714,0
+QQQ.US,D,20020702,000000,20.8568,20.9803,19.5765,20.3029,131683341,0
+QQQ.US,D,20020703,000000,20.2198,20.9813,20.0231,20.9813,119219406,0
+QQQ.US,D,20020705,000000,21.4169,22.3724,21.2358,22.3304,66961791,0
+QQQ.US,D,20020708,000000,22.2138,22.5094,21.2633,21.5159,114752387,0
+QQQ.US,D,20020709,000000,21.4119,21.6038,20.853,20.9107,107366155,0
+QQQ.US,D,20020710,000000,21.1879,21.2231,20.209,20.2687,136045323,0
+QQQ.US,D,20020711,000000,20.1464,21.1005,19.9484,21.0273,200831494,0
+QQQ.US,D,20020712,000000,21.4099,21.6363,20.8139,21.0273,153365202,0
+QQQ.US,D,20020715,000000,20.9245,21.7391,20.1365,21.6764,165377590,0
+QQQ.US,D,20020716,000000,21.4099,22.0571,21.1093,21.3562,174896671,0
+QQQ.US,D,20020717,000000,22.105,22.4175,21.1034,21.7516,186280056,0
+QQQ.US,D,20020718,000000,21.5139,21.6734,20.7855,20.9637,134542801,0
+QQQ.US,D,20020719,000000,20.627,20.949,20.1776,20.3371,146400235,0
+QQQ.US,D,20020722,000000,20.2208,20.7708,19.5784,19.8397,176972058,0
+QQQ.US,D,20020723,000000,19.884,20.1355,18.8864,18.9882,177866224,0
+QQQ.US,D,20020724,000000,18.49,20.0581,18.346,20.0259,219965016,0
+QQQ.US,D,20020725,000000,19.7097,19.8417,18.4812,18.8628,181536459,0
+QQQ.US,D,20020726,000000,19.1281,19.3658,18.6641,19.223,113261046,0
+QQQ.US,D,20020729,000000,19.7263,20.4486,19.5705,20.205,114093625,0
+QQQ.US,D,20020730,000000,20.1148,20.9304,19.9964,20.6072,138493623,0
+QQQ.US,D,20020731,000000,20.3469,20.5115,19.8065,20.2238,110663674,0
+QQQ.US,D,20020801,000000,20.1335,20.2687,19.2172,19.2741,100409892,0
+QQQ.US,D,20020802,000000,19.3112,19.3639,18.4997,18.8628,102265854,0
+QQQ.US,D,20020805,000000,18.7474,18.9216,18.0574,18.1787,100138759,0
+QQQ.US,D,20020806,000000,18.484,19.5138,18.4762,19.0792,136050212,0
+QQQ.US,D,20020807,000000,19.6657,19.8125,18.6191,19.3271,148244688,0
+QQQ.US,D,20020808,000000,19.2839,20.0073,18.9041,19.9807,131760124,0
+QQQ.US,D,20020809,000000,19.6627,20.0963,19.3947,19.7742,110395452,0
+QQQ.US,D,20020812,000000,19.5445,19.9092,19.4151,19.8397,74158746,0
+QQQ.US,D,20020813,000000,19.6902,20.2383,19.1174,19.1595,104315243,0
+QQQ.US,D,20020814,000000,19.222,20.5203,19.0537,20.3822,121023223,0
+QQQ.US,D,20020815,000000,20.5494,20.811,20.1071,20.7942,141923320,0
+QQQ.US,D,20020816,000000,20.4625,21.1978,20.1236,20.947,113032988,0
+QQQ.US,D,20020819,000000,20.9959,21.69,20.9216,21.4493,89676404,0
+QQQ.US,D,20020820,000000,21.3474,21.5579,21.0694,21.3562,106131980,0
+QQQ.US,D,20020821,000000,21.5238,21.917,21.1908,21.8301,119567070,0
+QQQ.US,D,20020822,000000,21.8231,22.2216,21.55,22.1794,94769364,0
+QQQ.US,D,20020823,000000,21.8742,21.8832,21.1526,21.32,88718354,0
+QQQ.US,D,20020826,000000,21.4562,21.5276,20.8698,21.4119,98280705,0
+QQQ.US,D,20020827,000000,21.5569,21.6265,20.4732,20.6582,108922360,0
+QQQ.US,D,20020828,000000,20.3666,20.4273,19.8349,19.9122,136285485,0
+QQQ.US,D,20020829,000000,19.6667,20.535,19.5177,20.1697,114449494,0
+QQQ.US,D,20020830,000000,20.0278,20.3489,19.8262,19.9191,70138628,0
+QQQ.US,D,20020903,000000,19.5541,19.8692,18.9382,19.1958,96513459,0
+QQQ.US,D,20020904,000000,19.0802,19.5236,18.858,19.2741,97541925,0
+QQQ.US,D,20020905,000000,18.9863,19.0744,18.5907,18.7926,108031369,0
+QQQ.US,D,20020906,000000,19.2142,19.6843,19.1624,19.3737,101441331,0
+QQQ.US,D,20020909,000000,19.224,19.8165,18.9833,19.5725,85713799,0
+QQQ.US,D,20020910,000000,19.692,20.068,19.5296,20.0502,88001683,0
+QQQ.US,D,20020911,000000,20.4496,20.6436,19.8605,19.887,87161357,0
+QQQ.US,D,20020912,000000,19.6911,19.7175,19.2535,19.3368,83468398,0
+QQQ.US,D,20020913,000000,19.1595,19.5685,19.0919,19.4922,94031999,0
+QQQ.US,D,20020916,000000,19.3817,19.503,18.9646,19.2142,69412539,0
+QQQ.US,D,20020917,000000,19.5425,19.6734,18.8012,18.8012,105154050,0
+QQQ.US,D,20020918,000000,18.667,19.1224,18.4673,18.5975,108912878,0
+QQQ.US,D,20020919,000000,18.3931,18.761,18.2688,18.2941,101745312,0
+QQQ.US,D,20020920,000000,18.5085,18.5693,18.2128,18.3704,92132956,0
+QQQ.US,D,20020923,000000,18.1865,18.2442,17.6391,17.8203,85824833,0
+QQQ.US,D,20020924,000000,17.5286,18.1865,17.5051,17.8302,107939365,0
+QQQ.US,D,20020925,000000,18.1042,18.6887,17.8907,18.5449,115643930,0
+QQQ.US,D,20020926,000000,18.7857,18.9285,18.1161,18.3106,123216334,0
+QQQ.US,D,20020927,000000,18.2745,18.8327,18.0699,18.0699,108792242,0
+QQQ.US,D,20020930,000000,17.8694,18.0084,17.375,17.5667,107910513,0
+QQQ.US,D,20021001,000000,17.7263,18.6418,17.3544,18.6329,120439102,0
+QQQ.US,D,20021002,000000,18.2365,18.629,17.78,18.0141,111851757,0
+QQQ.US,D,20021003,000000,17.8624,18.147,17.5336,17.5843,87683415,0
+QQQ.US,D,20021004,000000,17.7599,17.8263,17.0551,17.2556,96505689,0
+QQQ.US,D,20021007,000000,17.1802,17.4612,16.8336,17.0949,94174450,0
+QQQ.US,D,20021008,000000,17.19,17.471,16.7474,17.1215,111014216,0
+QQQ.US,D,20021009,000000,16.9071,17.4082,16.8207,17.0068,121846737,0
+QQQ.US,D,20021010,000000,17.0432,17.981,16.8825,17.8762,129276944,0
+QQQ.US,D,20021011,000000,18.2716,18.9705,18.1599,18.8375,147180001,0
+QQQ.US,D,20021014,000000,18.5459,19.0782,18.4654,19.0616,93040256,0
+QQQ.US,D,20021015,000000,19.875,20.0298,19.6471,19.9721,139404940,0
+QQQ.US,D,20021016,000000,19.2525,19.6322,18.7122,19.3082,114944759,0
+QQQ.US,D,20021017,000000,20.0063,20.1844,19.141,19.9622,112958254,0
+QQQ.US,D,20021018,000000,19.7341,20.2218,19.4414,20.1863,100188604,0
+QQQ.US,D,20021021,000000,19.9447,20.7307,19.7558,20.5994,100605376,0
+QQQ.US,D,20021022,000000,20.1158,20.6319,20.0453,20.4634,106107054,0
+QQQ.US,D,20021023,000000,20.2218,20.8855,20.066,20.8588,103905250,0
+QQQ.US,D,20021024,000000,20.9245,21.0764,20.2794,20.3274,104597791,0
+QQQ.US,D,20021025,000000,20.342,20.9872,20.342,20.947,84382706,0
+QQQ.US,D,20021028,000000,21.1968,21.2328,20.4966,20.7669,106454567,0
+QQQ.US,D,20021029,000000,20.6072,20.7405,19.8095,20.2775,106521836,0
+QQQ.US,D,20021030,000000,20.3968,21.0157,20.2198,20.8218,122124369,0
+QQQ.US,D,20021031,000000,20.9058,21.2259,20.6485,20.812,96130632,0
+QQQ.US,D,20021101,000000,20.6621,21.5352,20.4693,21.4119,102199652,0
+QQQ.US,D,20021104,000000,22.0798,22.7325,21.8722,21.9566,130427970,0
+QQQ.US,D,20021105,000000,21.7948,22.1852,21.6646,22.1247,93905488,0
+QQQ.US,D,20021106,000000,22.2958,22.5673,21.7441,22.4448,137090123,0
+QQQ.US,D,20021107,000000,22.0299,22.1257,21.4591,21.65,97566361,0
+QQQ.US,D,20021108,000000,21.6135,21.9387,21.1662,21.2583,90732193,0
+QQQ.US,D,20021111,000000,21.1497,21.2055,20.4703,20.6072,87753416,0
+QQQ.US,D,20021112,000000,20.6819,21.5303,20.6819,21.1332,104692466,0
+QQQ.US,D,20021113,000000,20.9442,21.7918,20.7649,21.3934,140750425,0
+QQQ.US,D,20021114,000000,21.6821,22.3948,21.6325,22.1247,101121283,0
+QQQ.US,D,20021115,000000,21.9613,22.4261,21.835,22.4175,81716895,0
+QQQ.US,D,20021118,000000,22.6513,22.6984,22.0345,22.0876,89908448,0
+QQQ.US,D,20021119,000000,21.8802,22.0866,21.4562,21.7516,103944832,0
+QQQ.US,D,20021120,000000,21.6666,22.6788,21.6509,22.671,88589510,0
+QQQ.US,D,20021121,000000,22.8324,23.6027,22.6797,23.508,124408562,0
+QQQ.US,D,20021122,000000,23.2033,23.6872,23.1577,23.4991,87061219,0
+QQQ.US,D,20021125,000000,23.5372,23.9093,23.3522,23.734,85701533,0
+QQQ.US,D,20021126,000000,23.5568,23.6341,22.811,22.9372,94363666,0
+QQQ.US,D,20021127,000000,23.3424,23.9064,23.2995,23.6625,86868046,0
+QQQ.US,D,20021129,000000,23.9142,23.9827,23.0754,23.4991,40874021,0
+QQQ.US,D,20021202,000000,24.1011,24.4097,23.3787,23.7428,100406471,0
+QQQ.US,D,20021203,000000,23.3602,23.3864,22.8334,23.037,90341429,0
+QQQ.US,D,20021204,000000,22.5192,22.8489,22.2226,22.5272,153469558,0
+QQQ.US,D,20021205,000000,22.8509,22.894,22.1552,22.2158,100172476,0
+QQQ.US,D,20021206,000000,21.8898,22.6612,21.8281,22.4448,96377840,0
+QQQ.US,D,20021209,000000,22.2333,22.5113,21.3669,21.3847,89464692,0
+QQQ.US,D,20021210,000000,21.551,21.9984,21.4943,21.7038,82064041,0
+QQQ.US,D,20021211,000000,21.5638,22.0993,21.4677,21.8046,75777084,0
+QQQ.US,D,20021212,000000,22.0443,22.6347,21.6715,21.9318,73465826,0
+QQQ.US,D,20021213,000000,21.6381,21.6781,21.2035,21.2299,85678727,0
+QQQ.US,D,20021216,000000,21.3857,22.0103,21.2573,21.9219,71087592,0
+QQQ.US,D,20021217,000000,21.8832,22.2119,21.7556,21.9806,73799224,0
+QQQ.US,D,20021218,000000,21.6587,21.7028,21.2368,21.5159,79181078,0
+QQQ.US,D,20021219,000000,21.3414,21.8613,21.0389,21.2486,113179080,0
+QQQ.US,D,20021220,000000,21.4754,21.5717,21.2515,21.4677,77360181,0
+QQQ.US,D,20021223,000000,21.3513,21.8445,21.3092,21.7693,54177979,0
+QQQ.US,D,20021224,000000,21.6175,21.8126,21.4687,21.4933,19784758,0
+QQQ.US,D,20021226,000000,21.647,21.9716,21.3424,21.4404,39853715,0
+QQQ.US,D,20021227,000000,21.3483,21.9199,20.9842,21.0458,50114188,0
+QQQ.US,D,20021230,000000,21.0615,21.1721,20.6523,20.8865,67693963,0
+QQQ.US,D,20021231,000000,20.8052,20.949,20.586,20.6582,54278583,0
+QQQ.US,D,20030102,000000,20.9598,21.6597,20.7268,21.5333,77729951,0
+QQQ.US,D,20030103,000000,21.5874,21.8036,21.4404,21.7782,46061003,0
+QQQ.US,D,20030106,000000,21.7958,22.5426,21.3632,22.3147,79297472,0
+QQQ.US,D,20030107,000000,22.393,22.8373,22.2608,22.6014,104634160,0
+QQQ.US,D,20030108,000000,22.3705,22.8629,21.9063,21.9566,88463894,0
+QQQ.US,D,20030109,000000,22.2441,22.8716,22.2284,22.6366,88934472,0
+QQQ.US,D,20030110,000000,22.337,23.1056,22.2284,22.9734,97430248,0
+QQQ.US,D,20030113,000000,23.1673,23.2916,22.6642,22.8402,85953353,0
+QQQ.US,D,20030114,000000,22.812,23.1557,22.76,22.9547,55437225,0
+QQQ.US,D,20030115,000000,23.091,23.1847,22.5348,22.671,65029595,0
+QQQ.US,D,20030116,000000,22.714,22.8785,22.2598,22.4175,81067081,0
+QQQ.US,D,20030117,000000,21.9566,21.9865,21.4238,21.4581,91176827,0
+QQQ.US,D,20030121,000000,21.543,21.6606,21.2114,21.2211,79880045,0
+QQQ.US,D,20030122,000000,21.1603,21.6401,21.0823,21.1332,94395782,0
+QQQ.US,D,20030123,000000,21.5293,21.9063,21.2848,21.6245,92570115,0
+QQQ.US,D,20030124,000000,21.645,21.645,20.8952,21.0458,87890712,0
+QQQ.US,D,20030127,000000,20.7228,21.2153,20.6562,20.7942,90316597,0
+QQQ.US,D,20030128,000000,20.9998,21.2358,20.7012,21.0088,76925714,0
+QQQ.US,D,20030129,000000,20.9892,21.5726,20.6328,21.32,112907379,0
+QQQ.US,D,20030130,000000,21.4754,21.5559,20.7678,20.7757,82940344,0
+QQQ.US,D,20030131,000000,20.4006,20.993,20.3558,20.7199,106741686,0
+QQQ.US,D,20030203,000000,20.7932,21.0215,20.6709,20.7669,62688284,0
+QQQ.US,D,20030204,000000,20.5006,20.6023,20.1942,20.5105,80486126,0
+QQQ.US,D,20030205,000000,20.6299,21.0803,20.3578,20.4194,94471307,0
+QQQ.US,D,20030206,000000,20.3803,20.6426,20.2305,20.5281,122137394,0
+QQQ.US,D,20030207,000000,20.6504,20.7258,20.0482,20.1863,85292160,0
+QQQ.US,D,20030210,000000,20.2548,20.5613,20.0259,20.3636,79699244,0
+QQQ.US,D,20030211,000000,20.5584,20.8648,20.2794,20.4712,91803147,0
+QQQ.US,D,20030212,000000,20.4075,20.628,20.1639,20.1951,61041068,0
+QQQ.US,D,20030213,000000,20.2188,20.3264,19.7664,20.2931,91291737,0
+QQQ.US,D,20030214,000000,20.209,20.7747,20.0288,20.7669,79612620,0
+QQQ.US,D,20030218,000000,20.9452,21.4893,20.9284,21.4119,87243739,0
+QQQ.US,D,20030219,000000,21.3698,21.4049,20.9538,21.2662,53705642,0
+QQQ.US,D,20030220,000000,21.321,21.4268,21.0597,21.1771,70488035,0
+QQQ.US,D,20030221,000000,21.1352,21.507,20.7786,21.3376,82837283,0
+QQQ.US,D,20030224,000000,21.3024,21.3718,20.948,20.9724,66822214,0
+QQQ.US,D,20030225,000000,20.7248,21.1526,20.4144,20.9988,87807014,0
+QQQ.US,D,20030226,000000,20.9265,21.1458,20.5193,20.5369,70773772,0
+QQQ.US,D,20030227,000000,20.7002,21.1253,20.5771,20.9988,78350867,0
+QQQ.US,D,20030228,000000,21.0341,21.3818,20.9578,21.3299,59197394,0
+QQQ.US,D,20030303,000000,21.4298,21.6038,20.8256,20.9028,71250338,0
+QQQ.US,D,20030304,000000,20.9127,21.0048,20.7042,20.7757,66088668,0
+QQQ.US,D,20030305,000000,20.6819,21.0068,20.618,20.812,81507397,0
+QQQ.US,D,20030306,000000,20.7131,20.9294,20.5484,20.7669,69704672,0
+QQQ.US,D,20030307,000000,20.4124,20.9314,20.3108,20.8032,86457189,0
+QQQ.US,D,20030310,000000,20.627,20.7268,20.2727,20.3538,65989950,0
+QQQ.US,D,20030311,000000,20.3978,20.5524,20.163,20.1776,64796111,0
+QQQ.US,D,20030312,000000,20.1474,20.5544,19.9574,20.5455,91829934,0
+QQQ.US,D,20030313,000000,20.8961,21.7506,20.6858,21.7232,151597185,0
+QQQ.US,D,20030314,000000,21.8116,22.021,21.4983,21.8046,105924846,0
+QQQ.US,D,20030317,000000,21.5588,22.7208,21.4943,22.5554,166345256,0
+QQQ.US,D,20030318,000000,22.719,22.8639,22.3968,22.8314,113885212,0
+QQQ.US,D,20030319,000000,22.76,22.8469,22.3216,22.6366,107719081,0
+QQQ.US,D,20030320,000000,22.5025,23.0107,22.1902,22.7208,109436668,0
+QQQ.US,D,20030321,000000,23.0684,23.2143,22.2148,23.037,110049161,0
+QQQ.US,D,20030324,000000,22.4428,22.5574,22.0182,22.0788,100531990,0
+QQQ.US,D,20030325,000000,22.1726,22.6904,22.0511,22.391,92855579,0
+QQQ.US,D,20030326,000000,22.4644,22.6954,22.3477,22.5182,80065190,0
+QQQ.US,D,20030327,000000,22.2734,22.5975,22.1276,22.3556,75620830,0
+QQQ.US,D,20030328,000000,22.158,22.4017,21.9944,22.1059,53529298,0
+QQQ.US,D,20030331,000000,21.7068,21.8173,21.3768,21.4119,105368418,0
+QQQ.US,D,20030401,000000,21.5697,21.7684,21.4119,21.5776,86279374,0
+QQQ.US,D,20030402,000000,22.0914,22.5173,22.065,22.1699,89461344,0
+QQQ.US,D,20030403,000000,22.5836,22.759,22.3048,22.4448,82741902,0
+QQQ.US,D,20030404,000000,22.5299,22.5574,22.0192,22.0876,77440402,0
+QQQ.US,D,20030407,000000,22.9811,23.0564,22.0983,22.1149,98908610,0
+QQQ.US,D,20030408,000000,22.1745,22.2949,21.9457,22.0973,63977114,0
+QQQ.US,D,20030409,000000,22.1305,22.2862,21.545,21.5864,90166449,0
+QQQ.US,D,20030410,000000,21.5826,21.8495,21.4533,21.8495,67252978,0
+QQQ.US,D,20030411,000000,22.0551,22.1765,21.4973,21.6245,80187572,0
+QQQ.US,D,20030414,000000,21.7058,22.1639,21.6125,22.0689,61888393,0
+QQQ.US,D,20030415,000000,22.0113,22.4271,21.9141,22.2784,76274809,0
+QQQ.US,D,20030416,000000,22.5994,22.7473,22.1472,22.2333,83395736,0
+QQQ.US,D,20030417,000000,22.1823,22.8776,22.1736,22.7384,82767245,0
+QQQ.US,D,20030421,000000,22.8402,22.9744,22.5692,22.8228,62199087,0
+QQQ.US,D,20030422,000000,22.6681,23.2876,22.6004,23.2611,83445103,0
+QQQ.US,D,20030423,000000,23.3211,23.5303,23.1124,23.4277,82937456,0
+QQQ.US,D,20030424,000000,23.1915,23.5235,23.1144,23.2975,85387936,0
+QQQ.US,D,20030425,000000,23.1586,23.2483,22.7709,22.8489,74637261,0
+QQQ.US,D,20030428,000000,22.9303,23.4218,22.8469,23.2975,70385455,0
+QQQ.US,D,20030429,000000,23.4317,23.7858,23.2389,23.508,94249015,0
+QQQ.US,D,20030430,000000,23.4463,23.5658,23.262,23.2798,70994545,0
+QQQ.US,D,20030501,000000,23.264,23.6263,23.0506,23.4726,77881733,0
+QQQ.US,D,20030502,000000,23.406,23.9818,23.375,23.972,100272572,0
+QQQ.US,D,20030505,000000,24.0149,24.3381,23.8788,23.9444,94988805,0
+QQQ.US,D,20030506,000000,23.9269,24.5055,23.9181,24.2578,91206988,0
+QQQ.US,D,20030507,000000,24.0874,24.3222,23.8368,23.9818,82988501,0
+QQQ.US,D,20030508,000000,23.6127,23.9006,23.5362,23.5442,94649004,0
+QQQ.US,D,20030509,000000,23.7741,24.1519,23.7438,24.0923,69024117,0
+QQQ.US,D,20030512,000000,24.0414,24.5506,23.8788,24.4467,79613718,0
+QQQ.US,D,20030513,000000,24.2686,24.5779,24.1942,24.296,76599660,0
+QQQ.US,D,20030514,000000,24.4779,24.5661,24.0484,24.2491,73333208,0
+QQQ.US,D,20030515,000000,24.3741,24.5709,24.2136,24.5191,73403336,0
+QQQ.US,D,20030516,000000,24.3566,24.5347,24.1472,24.3321,83265637,0
+QQQ.US,D,20030519,000000,24.1785,24.3135,23.406,23.4726,107740573,0
+QQQ.US,D,20030520,000000,23.5362,23.7076,23.2408,23.5442,84704790,0
+QQQ.US,D,20030521,000000,23.4386,23.5245,23.264,23.4726,75081193,0
+QQQ.US,D,20030522,000000,23.5333,24.008,23.4138,23.8094,73609068,0
+QQQ.US,D,20030523,000000,23.7703,23.9464,23.6958,23.8192,44732755,0
+QQQ.US,D,20030527,000000,23.6802,24.7717,23.6548,24.6718,119631981,0
+QQQ.US,D,20030528,000000,24.7237,24.9292,24.5575,24.7491,89973136,0
+QQQ.US,D,20030529,000000,24.7804,25.265,24.7199,24.8471,114809440,0
+QQQ.US,D,20030530,000000,25.0419,25.3297,24.9734,25.2601,92098488,0
+QQQ.US,D,20030602,000000,25.505,25.6076,24.8509,25.082,121399800,0
+QQQ.US,D,20030603,000000,24.9579,25.3327,24.8637,25.3159,96341133,0
+QQQ.US,D,20030604,000000,25.271,25.9231,25.1925,25.7871,102685033,0
+QQQ.US,D,20030605,000000,25.5421,26.0088,25.4051,25.9749,104688226,0
+QQQ.US,D,20030606,000000,26.4613,26.6825,25.4696,25.545,185383266,0
+QQQ.US,D,20030609,000000,25.4344,25.6213,25.0389,25.2064,111980074,0
+QQQ.US,D,20030610,000000,25.3209,25.6076,25.1662,25.59,82153127,0
+QQQ.US,D,20030611,000000,25.4942,25.9779,25.267,25.8777,103011488,0
+QQQ.US,D,20030612,000000,25.9749,26.0687,25.6527,25.9838,93719244,0
+QQQ.US,D,20030613,000000,25.9964,26.0571,25.3199,25.4012,98306440,0
+QQQ.US,D,20030616,000000,25.5774,26.198,25.4324,26.1803,83996044,0
+QQQ.US,D,20030617,000000,26.3046,26.377,25.9143,26.0795,79691228,0
+QQQ.US,D,20030618,000000,25.9954,26.477,25.819,26.2166,94609804,0
+QQQ.US,D,20030619,000000,26.2635,26.4809,25.7515,25.7871,93744488,0
+QQQ.US,D,20030620,000000,26.0237,26.0983,25.65,25.7574,84337215,0
+QQQ.US,D,20030623,000000,25.7126,25.7465,25.0614,25.359,102037476,0
+QQQ.US,D,20030624,000000,25.2044,25.5431,25.036,25.1614,97909215,0
+QQQ.US,D,20030625,000000,25.1545,25.5862,24.987,25.0292,111173022,0
+QQQ.US,D,20030626,000000,25.1838,25.6694,25.1016,25.6164,93415155,0
+QQQ.US,D,20030627,000000,25.642,25.9153,25.2367,25.2886,97265637,0
+QQQ.US,D,20030630,000000,25.5715,25.7243,25.268,25.3913,84968343,0
+QQQ.US,D,20030701,000000,25.1809,25.7564,24.8089,25.7319,124842354,0
+QQQ.US,D,20030702,000000,25.7851,26.2803,25.7574,26.2626,96673504,0
+QQQ.US,D,20030703,000000,26.0326,26.3702,25.8389,25.9296,59026004,0
+QQQ.US,D,20030707,000000,26.2596,27.0447,26.2508,27.035,104447637,0
+QQQ.US,D,20030708,000000,26.9429,27.3924,26.8108,27.3658,96569240,0
+QQQ.US,D,20030709,000000,27.2787,27.545,27.0675,27.2935,105681677,0
+QQQ.US,D,20030710,000000,26.9969,27.1192,26.5562,26.7903,121420633,0
+QQQ.US,D,20030711,000000,26.8333,27.1211,26.8009,26.99,79890086,0
+QQQ.US,D,20030714,000000,27.4168,27.7643,27.1878,27.312,99704920,0
+QQQ.US,D,20030715,000000,27.5774,27.6801,27.0799,27.3493,88533443,0
+QQQ.US,D,20030716,000000,27.5275,27.5607,26.9068,27.269,94509820,0
+QQQ.US,D,20030717,000000,26.8646,26.9959,26.3224,26.4377,137107628,0
+QQQ.US,D,20030718,000000,26.6198,26.7521,26.2157,26.517,94973038,0
+QQQ.US,D,20030721,000000,26.4828,26.5339,25.9511,26.1803,131310891,0
+QQQ.US,D,20030722,000000,26.377,26.7101,26.1665,26.572,107880567,0
+QQQ.US,D,20030723,000000,26.6081,26.8224,26.2724,26.7903,81455836,0
+QQQ.US,D,20030724,000000,27.0045,27.1524,26.3547,26.4377,97882788,0
+QQQ.US,D,20030725,000000,26.3889,26.9881,26.0825,26.9545,97568404,0
+QQQ.US,D,20030728,000000,27.0103,27.1231,26.794,27.035,66263662,0
+QQQ.US,D,20030729,000000,27.0693,27.1467,26.4819,26.8343,95025280,0
+QQQ.US,D,20030730,000000,26.8822,26.9078,26.5572,26.6346,66787178,0
+QQQ.US,D,20030731,000000,26.9477,27.406,26.7216,26.9545,100912120,0
+QQQ.US,D,20030801,000000,26.8673,26.9507,26.5339,26.6716,86750064,0
+QQQ.US,D,20030804,000000,26.6356,26.9575,26.1443,26.6619,113644673,0
+QQQ.US,D,20030805,000000,26.6336,26.6954,25.5225,25.6164,130949387,0
+QQQ.US,D,20030806,000000,25.7416,26.0893,25.5215,25.5999,114177218,0
+QQQ.US,D,20030807,000000,25.6213,25.8689,25.4521,25.6958,79410539,0
+QQQ.US,D,20030808,000000,25.7975,25.9014,25.3707,25.4922,78650510,0
+QQQ.US,D,20030811,000000,25.506,25.9492,25.4647,25.7773,75135510,0
+QQQ.US,D,20030812,000000,25.8669,26.1971,25.7116,26.1618,70391850,0
+QQQ.US,D,20030813,000000,26.2664,26.3419,25.9848,26.1715,68377850,0
+QQQ.US,D,20030814,000000,26.1812,26.4426,26.003,26.199,59294395,0
+QQQ.US,D,20030815,000000,26.2883,26.53,26.2273,26.4301,33158540,0
+QQQ.US,D,20030818,000000,26.5475,27.1437,26.4799,27.1103,79278299,0
+QQQ.US,D,20030819,000000,27.2296,27.4568,27.0055,27.4481,80434381,0
+QQQ.US,D,20030820,000000,27.2181,27.5714,27.1487,27.3755,68684044,0
+QQQ.US,D,20030821,000000,27.6273,27.827,27.3571,27.6713,91015264,0
+QQQ.US,D,20030822,000000,28.1969,28.291,27.451,27.5048,109686170,0
+QQQ.US,D,20030825,000000,27.4363,27.588,27.308,27.5656,50767542,0
+QQQ.US,D,20030826,000000,27.3687,27.6312,26.9704,27.59,94158040,0
+QQQ.US,D,20030827,000000,27.545,27.8339,27.4403,27.8062,56069555,0
+QQQ.US,D,20030828,000000,27.9287,28.0815,27.5724,28.0539,65235762,0
+QQQ.US,D,20030829,000000,28.01,28.3642,27.9582,28.3056,62695020,0
+QQQ.US,D,20030902,000000,28.3937,28.7353,28.0904,28.7179,94713508,0
+QQQ.US,D,20030903,000000,28.9086,28.9968,28.5287,28.703,100533382,0
+QQQ.US,D,20030904,000000,28.6823,29.0113,28.5699,28.9574,75185787,0
+QQQ.US,D,20030905,000000,28.8008,29.119,28.5512,28.7795,107346554,0
+QQQ.US,D,20030908,000000,28.8244,29.2787,28.7845,29.2523,81726208,0
+QQQ.US,D,20030909,000000,29.1006,29.1583,28.7617,28.9037,103572619,0
+QQQ.US,D,20030910,000000,28.6158,28.7343,28.0707,28.2067,131657498,0
+QQQ.US,D,20030911,000000,28.2146,28.6414,27.9864,28.5191,114312312,0
+QQQ.US,D,20030912,000000,28.2655,28.6922,28.0189,28.6756,123808425,0
+QQQ.US,D,20030915,000000,28.6952,28.7519,28.3514,28.3937,64389716,0
+QQQ.US,D,20030916,000000,28.4162,29.1866,28.4162,29.1632,103168948,0
+QQQ.US,D,20030917,000000,29.1074,29.2503,28.8489,29.0496,94114440,0
+QQQ.US,D,20030918,000000,28.9672,29.5528,28.8194,29.4852,107896574,0
+QQQ.US,D,20030919,000000,29.4939,29.5528,29.1299,29.3139,82330802,0
+QQQ.US,D,20030922,000000,28.938,29.0008,28.6365,28.7627,114960794,0
+QQQ.US,D,20030923,000000,28.8008,29.3051,28.7538,29.2699,91784056,0
+QQQ.US,D,20030924,000000,29.2561,29.264,28.1216,28.1637,135717425,0
+QQQ.US,D,20030925,000000,28.2967,28.6041,27.7722,27.7965,138730601,0
+QQQ.US,D,20030926,000000,27.8798,28.1186,27.5665,27.6173,125729381,0
+QQQ.US,D,20030929,000000,27.778,28.1276,27.5177,28.1009,114234218,0
+QQQ.US,D,20030930,000000,27.9081,27.9414,27.4333,27.4861,140515655,0
+QQQ.US,D,20031001,000000,27.6496,28.1774,27.4931,28.1097,125778874,0
+QQQ.US,D,20031002,000000,28.0618,28.3412,27.9189,28.1979,98972029,0
+QQQ.US,D,20031003,000000,28.7002,29.2208,28.6746,28.9861,133131440,0
+QQQ.US,D,20031006,000000,29.0652,29.2054,28.8734,29.1975,57987062,0
+QQQ.US,D,20031007,000000,28.9623,29.3785,28.8314,29.3785,94480508,0
+QQQ.US,D,20031008,000000,29.5136,29.5372,29.0142,29.1875,84201910,0
+QQQ.US,D,20031009,000000,29.5989,29.9072,29.1905,29.4149,139423054,0
+QQQ.US,D,20031010,000000,29.4786,29.6986,29.3687,29.6821,80627851,0
+QQQ.US,D,20031013,000000,29.7935,29.9883,29.6058,29.8788,71852791,0
+QQQ.US,D,20031014,000000,29.7653,30.0431,29.6446,29.958,73441074,0
+QQQ.US,D,20031015,000000,30.3526,30.3897,29.6966,29.823,114471892,0
+QQQ.US,D,20031016,000000,29.7613,30.1234,29.726,30.0658,87224313,0
+QQQ.US,D,20031017,000000,30.0188,30.0871,29.3325,29.3403,115352121,0
+QQQ.US,D,20031020,000000,29.3775,29.7428,29.2493,29.7072,89102307,0
+QQQ.US,D,20031021,000000,29.7935,30.0558,29.6241,29.8875,86637016,0
+QQQ.US,D,20031022,000000,29.5762,29.6107,29.1945,29.3061,103972501,0
+QQQ.US,D,20031023,000000,28.9488,29.2542,28.8626,28.9662,112547410,0
+QQQ.US,D,20031024,000000,28.6494,29.0222,28.3908,28.9948,120054779,0
+QQQ.US,D,20031027,000000,29.0632,29.2044,28.8548,29.0047,75024657,0
+QQQ.US,D,20031028,000000,29.1866,30.0168,29.1377,29.9768,126660647,0
+QQQ.US,D,20031029,000000,29.8473,30.0247,29.7379,29.9503,87358541,0
+QQQ.US,D,20031030,000000,30.3615,30.52,29.7915,30.0021,112130988,0
+QQQ.US,D,20031031,000000,30.0441,30.0862,29.722,29.823,65434688,0
+QQQ.US,D,20031103,000000,30.0354,30.5003,29.9768,30.3194,83917448,0
+QQQ.US,D,20031104,000000,30.2652,30.4132,30.0598,30.1176,70799034,0
+QQQ.US,D,20031105,000000,30.1138,30.428,29.8024,30.3849,79509829,0
+QQQ.US,D,20031106,000000,30.3416,30.4913,29.959,30.4642,106835025,0
+QQQ.US,D,20031107,000000,30.5903,30.6777,30.1822,30.2065,74902602,0
+QQQ.US,D,20031110,000000,30.2672,30.3028,29.7487,29.8316,81267090,0
+QQQ.US,D,20031111,000000,29.8024,29.9316,29.5481,29.726,89173655,0
+QQQ.US,D,20031112,000000,29.8173,30.4857,29.7925,30.3615,94790176,0
+QQQ.US,D,20031113,000000,30.2762,30.4328,30.138,30.327,75779263,0
+QQQ.US,D,20031114,000000,30.3625,30.5394,29.6318,29.7072,107251886,0
+QQQ.US,D,20031117,000000,29.5392,29.5979,29.0506,29.4051,127450653,0
+QQQ.US,D,20031118,000000,29.5653,29.6496,28.6783,28.7268,128072707,0
+QQQ.US,D,20031119,000000,28.8294,29.1632,28.7248,29.0047,101819069,0
+QQQ.US,D,20031120,000000,28.7607,29.4041,28.6697,28.7268,138376227,0
+QQQ.US,D,20031121,000000,28.8909,29.0477,28.5982,29.0241,96469387,0
+QQQ.US,D,20031124,000000,29.264,29.8846,29.2218,29.823,108588540,0
+QQQ.US,D,20031125,000000,29.9189,30.0528,29.7487,29.823,85542395,0
+QQQ.US,D,20031126,000000,30.008,30.1089,29.5096,29.958,85928275,0
+QQQ.US,D,20031128,000000,29.8934,30.0941,29.8483,29.9942,29256321,0
+QQQ.US,D,20031201,000000,30.283,30.5336,30.0766,30.4397,97611067,0
+QQQ.US,D,20031202,000000,30.3742,30.567,30.1696,30.2732,73714569,0
+QQQ.US,D,20031203,000000,30.3849,30.6246,29.8875,29.8875,126871393,0
+QQQ.US,D,20031204,000000,29.9961,30.2792,29.7428,30.2065,120701026,0
+QQQ.US,D,20031205,000000,29.9052,30.096,29.6397,29.7072,103192150,0
+QQQ.US,D,20031208,000000,29.6927,29.9531,29.4881,29.8788,102567716,0
+QQQ.US,D,20031209,000000,30.0451,30.0638,29.123,29.1875,129686159,0
+QQQ.US,D,20031210,000000,29.2454,29.4176,28.9322,29.2982,122096513,0
+QQQ.US,D,20031211,000000,29.2523,30.0061,29.2434,29.9334,127812574,0
+QQQ.US,D,20031212,000000,29.9394,29.963,29.5879,29.8788,85144892,0
+QQQ.US,D,20031215,000000,30.4582,30.5093,29.3746,29.4852,125143886,0
+QQQ.US,D,20031216,000000,29.4977,29.6927,29.1806,29.5471,105979893,0
+QQQ.US,D,20031217,000000,29.5176,29.6772,29.311,29.5999,80832537,0
+QQQ.US,D,20031218,000000,29.628,30.2125,29.628,30.146,106137829,0
+QQQ.US,D,20031219,000000,30.1919,30.2264,29.8443,30.0658,105867825,0
+QQQ.US,D,20031222,000000,29.9688,30.2488,29.9189,30.1548,74997598,0
+QQQ.US,D,20031223,000000,30.1831,30.5394,30.1234,30.3849,79022832,0
+QQQ.US,D,20031224,000000,30.3965,30.5522,30.3663,30.4474,52866594,0
+QQQ.US,D,20031226,000000,30.4973,30.6091,30.38,30.4024,30063831,0
+QQQ.US,D,20031229,000000,30.558,30.9828,30.5492,30.9045,74632040,0
+QQQ.US,D,20031230,000000,30.9888,31.0318,30.7921,31.0154,56880550,0
+QQQ.US,D,20031231,000000,31.0574,31.073,30.7441,30.9223,71326612,0
+QQQ.US,D,20040102,000000,31.0945,31.2071,30.7236,30.8409,65114841,0
+QQQ.US,D,20040105,000000,31.0298,31.5193,31.0124,31.4627,82197225,0
+QQQ.US,D,20040106,000000,31.4578,31.7377,31.3433,31.6732,70773561,0
+QQQ.US,D,20040107,000000,31.6193,31.961,31.4459,31.961,84687988,0
+QQQ.US,D,20040108,000000,32.101,32.2252,31.8865,32.2066,90560944,0
+QQQ.US,D,20040109,000000,31.9883,32.5327,31.8845,32.004,111168300,0
+QQQ.US,D,20040112,000000,32.107,32.5327,31.962,32.5149,91564516,0
+QQQ.US,D,20040113,000000,32.4613,32.5416,31.8944,32.1908,109605775,0
+QQQ.US,D,20040114,000000,32.2998,32.4404,32.0196,32.2998,80316326,0
+QQQ.US,D,20040115,000000,32.1667,32.6141,31.9131,32.3788,123137129,0
+QQQ.US,D,20040116,000000,32.5485,32.7617,32.37,32.7098,91178316,0
+QQQ.US,D,20040120,000000,32.8517,33.0809,32.4972,32.6901,96667348,0
+QQQ.US,D,20040121,000000,32.5582,32.786,32.2252,32.5494,132278299,0
+QQQ.US,D,20040122,000000,32.7001,32.8184,32.2859,32.3624,106172663,0
+QQQ.US,D,20040123,000000,32.4055,32.615,32.0432,32.236,104648042,0
+QQQ.US,D,20040126,000000,32.2076,32.7783,32.0922,32.7284,99681984,0
+QQQ.US,D,20040127,000000,32.6629,32.7686,31.9715,32.0128,114579792,0
+QQQ.US,D,20040128,000000,32.1801,32.2829,31.3843,31.4716,150862010,0
+QQQ.US,D,20040129,000000,31.583,31.6417,31.0907,31.583,169699966,0
+QQQ.US,D,20040130,000000,31.5509,31.7524,31.3569,31.4449,99350714,0
+QQQ.US,D,20040202,000000,31.5558,31.7926,31.2335,31.3617,111412039,0
+QQQ.US,D,20040203,000000,31.3069,31.5859,31.2473,31.3246,86638214,0
+QQQ.US,D,20040204,000000,31.0593,31.265,30.8137,30.8137,129604415,0
+QQQ.US,D,20040205,000000,30.9664,31.1335,30.8137,30.931,114112829,0
+QQQ.US,D,20040206,000000,31.0477,31.6222,30.9868,31.4959,126350765,0
+QQQ.US,D,20040209,000000,31.6722,31.7044,31.4294,31.4891,69342942,0
+QQQ.US,D,20040210,000000,31.4313,31.7231,31.404,31.5292,76697044,0
+QQQ.US,D,20040211,000000,31.58,31.9463,31.4409,31.869,109076988,0
+QQQ.US,D,20040212,000000,31.8228,31.9765,31.5839,31.5909,83190365,0
+QQQ.US,D,20040213,000000,31.7143,32.2056,31.1808,31.3335,106774851,0
+QQQ.US,D,20040217,000000,31.6174,31.9071,31.5673,31.7514,82156335,0
+QQQ.US,D,20040218,000000,31.8179,31.9551,31.6566,31.8523,83668436,0
+QQQ.US,D,20040219,000000,32.1176,32.1399,31.2248,31.3617,118913369,0
+QQQ.US,D,20040220,000000,31.3823,31.5018,31.0015,31.262,156044605,0
+QQQ.US,D,20040223,000000,31.3813,31.4068,30.6256,30.9143,147619924,0
+QQQ.US,D,20040224,000000,30.7921,31.0868,30.6227,30.8409,146797422,0
+QQQ.US,D,20040225,000000,30.9026,31.1044,30.8167,31.0328,87773903,0
+QQQ.US,D,20040226,000000,30.931,31.2453,30.797,31.0985,84097901,0
+QQQ.US,D,20040227,000000,31.1828,31.3354,30.7675,31.0241,117160606,0
+QQQ.US,D,20040301,000000,31.1073,31.4439,30.93,31.4255,93972310,0
+QQQ.US,D,20040302,000000,31.3627,31.5302,31.0495,31.0554,107932185,0
+QQQ.US,D,20040303,000000,30.9635,31.0632,30.7117,30.8861,98973863,0
+QQQ.US,D,20040304,000000,30.9104,31.2415,30.8665,31.1818,77695053,0
+QQQ.US,D,20040305,000000,30.8861,31.5077,30.836,31.0632,139260753,0
+QQQ.US,D,20040308,000000,31.121,31.2335,30.3115,30.3436,132741049,0
+QQQ.US,D,20040309,000000,30.3732,30.5151,30.1244,30.2448,148728428,0
+QQQ.US,D,20040310,000000,30.3289,30.5384,29.8005,29.8503,158232314,0
+QQQ.US,D,20040311,000000,29.7438,30.1332,29.5166,29.5742,179373687,0
+QQQ.US,D,20040312,000000,29.8384,30.1861,29.8144,30.1176,139556054,0
+QQQ.US,D,20040315,000000,29.9912,30.0237,29.5244,29.5899,136547731,0
+QQQ.US,D,20040316,000000,29.7808,29.9012,29.3746,29.6456,145320022,0
+QQQ.US,D,20040317,000000,29.8642,30.2105,29.8374,30.1079,108096558,0
+QQQ.US,D,20040318,000000,30.0011,30.0785,29.6615,29.9768,131156207,0
+QQQ.US,D,20040319,000000,29.9268,30.0785,29.453,29.4766,117865058,0
+QQQ.US,D,20040322,000000,29.2883,29.3051,28.8607,29.1025,157833650,0
+QQQ.US,D,20040323,000000,29.3335,29.3863,28.8383,28.8568,148509447,0
+QQQ.US,D,20040324,000000,28.9613,29.3687,28.8383,29.1875,140175242,0
+QQQ.US,D,20040325,000000,29.3912,30.0785,29.3657,29.9768,167552651,0
+QQQ.US,D,20040326,000000,29.9394,30.1735,29.8513,29.8691,92481557,0
+QQQ.US,D,20040329,000000,30.1118,30.4943,30.0951,30.3536,122475369,0
+QQQ.US,D,20040330,000000,30.2566,30.4817,30.1264,30.4563,112847834,0
+QQQ.US,D,20040331,000000,30.4612,30.5308,30.1989,30.3936,101395594,0
+QQQ.US,D,20040401,000000,30.3771,30.7491,30.3526,30.6758,109694125,0
+QQQ.US,D,20040402,000000,31.2904,31.5203,30.977,31.4716,172088726,0
+QQQ.US,D,20040405,000000,31.3903,31.8045,31.3559,31.7613,79411496,0
+QQQ.US,D,20040406,000000,31.5145,31.5879,31.3089,31.3617,116280956,0
+QQQ.US,D,20040407,000000,31.3773,31.4812,31.0945,31.3335,107287092,0
+QQQ.US,D,20040408,000000,31.681,31.7143,31.163,31.3335,90984345,0
+QQQ.US,D,20040412,000000,31.404,31.5889,31.3695,31.5292,65174252,0
+QQQ.US,D,20040413,000000,31.6673,31.6827,30.9213,31.0632,118646807,0
+QQQ.US,D,20040414,000000,30.8763,31.3364,30.835,31.218,134024413,0
+QQQ.US,D,20040415,000000,31.172,31.2659,30.5551,30.6669,145672352,0
+QQQ.US,D,20040416,000000,30.7058,30.8049,30.3575,30.6111,130559769,0
+QQQ.US,D,20040419,000000,30.5443,31.0398,30.519,30.9868,101198459,0
+QQQ.US,D,20040420,000000,31.0515,31.2031,30.2274,30.2632,140947901,0
+QQQ.US,D,20040421,000000,30.4427,30.6237,30.2322,30.521,138967642,0
+QQQ.US,D,20040422,000000,30.5355,31.3923,30.5181,31.3147,162250913,0
+QQQ.US,D,20040423,000000,31.4509,31.5979,31.2953,31.5577,108309631,0
+QQQ.US,D,20040426,000000,31.5362,31.6299,31.0858,31.3335,87702118,0
+QQQ.US,D,20040427,000000,31.3393,31.5419,31.1172,31.2717,103222679,0
+QQQ.US,D,20040428,000000,31.1307,31.1395,30.5472,30.7018,131760678,0
+QQQ.US,D,20040429,000000,30.6091,30.8186,29.9404,30.2254,185021850,0
+QQQ.US,D,20040430,000000,30.2498,30.3692,29.454,29.4949,177810926,0
+QQQ.US,D,20040503,000000,29.6869,30.1264,29.5909,29.7709,137952567,0
+QQQ.US,D,20040504,000000,29.8612,30.3234,29.7082,29.8972,148773493,0
+QQQ.US,D,20040505,000000,30.0431,30.2839,29.8562,30.1371,114981263,0
+QQQ.US,D,20040506,000000,29.8807,30.0568,29.5565,29.9062,121130497,0
+QQQ.US,D,20040507,000000,29.7671,30.2313,29.6127,29.6625,162316225,0
+QQQ.US,D,20040510,000000,29.4051,29.5979,29.1905,29.4051,185056613,0
+QQQ.US,D,20040511,000000,29.6635,30.0099,29.6224,29.8503,142043774,0
+QQQ.US,D,20040512,000000,29.7866,29.9316,29.0672,29.9062,233180684,0
+QQQ.US,D,20040513,000000,29.733,30.0638,29.6136,29.6917,162538819,0
+QQQ.US,D,20040514,000000,29.8572,29.9503,29.3835,29.4766,157610398,0
+QQQ.US,D,20040517,000000,29.1553,29.3932,28.9262,29.1875,177643886,0
+QQQ.US,D,20040518,000000,29.3991,29.6009,29.3472,29.4598,113989516,0
+QQQ.US,D,20040519,000000,29.8202,30.1167,29.3716,29.4234,167006425,0
+QQQ.US,D,20040520,000000,29.4977,29.7005,29.309,29.5555,111942184,0
+QQQ.US,D,20040521,000000,29.6917,29.8249,29.4637,29.6996,131274084,0
+QQQ.US,D,20040524,000000,29.9404,30.0747,29.6849,29.9062,117744770,0
+QQQ.US,D,20040525,000000,29.8164,30.6062,29.6466,30.5013,172497267,0
+QQQ.US,D,20040526,000000,30.4072,30.6941,30.3702,30.6941,110595122,0
+QQQ.US,D,20040527,000000,30.7772,30.9546,30.5825,30.8861,129920150,0
+QQQ.US,D,20040528,000000,30.8587,31.0064,30.7157,31.0064,66465973,0
+QQQ.US,D,20040601,000000,30.7635,31.0035,30.6285,30.9586,106807787,0
+QQQ.US,D,20040602,000000,31.0094,31.0888,30.6787,30.8861,122062923,0
+QQQ.US,D,20040603,000000,30.7931,30.8419,30.3839,30.521,114704554,0
+QQQ.US,D,20040604,000000,30.8167,31.0545,30.6768,30.6941,107580544,0
+QQQ.US,D,20040607,000000,30.9055,31.4696,30.8195,31.4255,126787935,0
+QQQ.US,D,20040608,000000,31.2982,31.5439,31.2551,31.4716,85512525,0
+QQQ.US,D,20040609,000000,31.3705,31.4313,30.9625,31.0328,115781182,0
+QQQ.US,D,20040610,000000,31.1152,31.2443,31.0005,31.2443,67327302,0
+QQQ.US,D,20040614,000000,31.0525,31.0525,30.6217,30.8068,100364512,0
+QQQ.US,D,20040615,000000,31.0074,31.3705,31.0074,31.1992,108410222,0
+QQQ.US,D,20040616,000000,31.1876,31.3001,31.0858,31.1543,76328139,0
+QQQ.US,D,20040617,000000,31.0788,31.0878,30.7404,30.8596,91792177,0
+QQQ.US,D,20040618,000000,30.7862,31.2443,30.752,30.9045,92725558,0
+QQQ.US,D,20040621,000000,30.979,31.068,30.5884,30.6669,77068865,0
+QQQ.US,D,20040622,000000,30.6729,31.1259,30.5512,31.1083,119699204,0
+QQQ.US,D,20040623,000000,31.0223,31.5449,30.9684,31.4891,111285397,0
+QQQ.US,D,20040624,000000,31.3981,31.6772,31.3119,31.4255,108878641,0
+QQQ.US,D,20040625,000000,31.3863,31.7143,31.3677,31.6634,95499502,0
+QQQ.US,D,20040628,000000,31.7945,31.8208,31.2953,31.3972,110876039,0
+QQQ.US,D,20040629,000000,31.4753,31.8855,31.4588,31.6975,80475987,0
+QQQ.US,D,20040630,000000,31.765,32.1479,31.681,32.0128,115308239,0
+QQQ.US,D,20040701,000000,31.9403,31.9403,31.1838,31.4156,144015201,0
+QQQ.US,D,20040702,000000,31.4146,31.4245,31.0632,31.2268,87321329,0
+QQQ.US,D,20040706,000000,31.0437,31.0437,30.3849,30.557,153559361,0
+QQQ.US,D,20040707,000000,30.4993,30.7812,30.4642,30.6197,112739111,0
+QQQ.US,D,20040708,000000,30.3742,30.6461,30.1529,30.283,128222650,0
+QQQ.US,D,20040709,000000,30.3985,30.57,30.2214,30.327,101403827,0
+QQQ.US,D,20040712,000000,30.1646,30.2692,29.8856,30.19,96509084,0
+QQQ.US,D,20040713,000000,30.2672,30.3761,30.0354,30.1548,95753845,0
+QQQ.US,D,20040714,000000,29.8592,30.2418,29.733,29.8503,140859740,0
+QQQ.US,D,20040715,000000,29.955,30.098,29.7359,29.7438,106593994,0
+QQQ.US,D,20040716,000000,30.048,30.0668,29.3628,29.4051,141944757,0
+QQQ.US,D,20040719,000000,29.4949,29.6556,29.2307,29.3403,125452224,0
+QQQ.US,D,20040720,000000,29.4637,30.1822,29.4391,30.0471,138492820,0
+QQQ.US,D,20040721,000000,30.1735,30.2418,29.1318,29.1788,160424504,0
+QQQ.US,D,20040722,000000,29.2425,29.7768,29.0506,29.5742,155796846,0
+QQQ.US,D,20040723,000000,29.3589,29.3922,28.8558,29.0142,126299236,0
+QQQ.US,D,20040726,000000,29.0408,29.1816,28.5838,28.8841,133193540,0
+QQQ.US,D,20040727,000000,29.0018,29.443,28.8694,29.2893,121992949,0
+QQQ.US,D,20040728,000000,29.1866,29.3756,28.6843,29.1632,181900315,0
+QQQ.US,D,20040729,000000,29.445,29.6214,29.265,29.5026,116660867,0
+QQQ.US,D,20040730,000000,29.4824,29.7699,29.3893,29.5899,97868704,0
+QQQ.US,D,20040802,000000,29.3579,29.7054,29.2297,29.6546,95784838,0
+QQQ.US,D,20040803,000000,29.5471,29.6233,28.9968,29.0319,101107956,0
+QQQ.US,D,20040804,000000,28.9623,29.2237,28.8393,29.0398,102255451,0
+QQQ.US,D,20040805,000000,29.1397,29.1788,28.5024,28.5024,129346640,0
+QQQ.US,D,20040806,000000,28.3292,28.3362,27.7006,27.7525,175446806,0
+QQQ.US,D,20040809,000000,27.8348,27.9592,27.6957,27.826,93462035,0
+QQQ.US,D,20040810,000000,27.9602,28.3996,27.9257,28.1724,124743959,0
+QQQ.US,D,20040811,000000,27.863,28.0237,27.6065,27.9217,142916471,0
+QQQ.US,D,20040812,000000,27.7242,27.869,27.4529,27.542,134055087,0
+QQQ.US,D,20040813,000000,27.6928,27.7703,27.4373,27.5813,107780783,0
+QQQ.US,D,20040816,000000,27.6566,28.1489,27.638,27.8946,91791647,0
+QQQ.US,D,20040817,000000,28.0894,28.3593,27.9786,28.2067,105616829,0
+QQQ.US,D,20040818,000000,28.0364,28.7597,27.9961,28.71,125704270,0
+QQQ.US,D,20040819,000000,28.609,28.711,28.3342,28.5571,123438858,0
+QQQ.US,D,20040820,000000,28.4691,28.9517,28.4162,28.8373,108441191,0
+QQQ.US,D,20040823,000000,28.8764,29.0672,28.7617,28.9106,98321353,0
+QQQ.US,D,20040824,000000,29.0506,29.1006,28.6793,28.9037,102119111,0
+QQQ.US,D,20040825,000000,28.8978,29.3482,28.7558,29.3061,104210852,0
+QQQ.US,D,20040826,000000,29.2307,29.309,29.1054,29.1788,67975896,0
+QQQ.US,D,20040827,000000,29.2385,29.4185,29.2121,29.3139,69080811,0
+QQQ.US,D,20040830,000000,29.1866,29.2034,28.7874,28.8204,73509923,0
+QQQ.US,D,20040831,000000,28.8469,28.9342,28.5367,28.8469,95821879,0
+QQQ.US,D,20040901,000000,28.7765,29.2337,28.6697,29.0672,113934860,0
+QQQ.US,D,20040902,000000,28.9948,29.5849,28.9772,29.5026,97909977,0
+QQQ.US,D,20040903,000000,29.2113,29.408,28.8794,28.9574,106357567,0
+QQQ.US,D,20040907,000000,29.1711,29.351,28.9342,29.1975,112675041,0
+QQQ.US,D,20040908,000000,29.1015,29.4149,28.9908,29.0926,119630725,0
+QQQ.US,D,20040909,000000,29.2227,29.4786,28.9604,29.3403,123069573,0
+QQQ.US,D,20040910,000000,29.3559,29.8473,29.2367,29.7886,128026625,0
+QQQ.US,D,20040913,000000,29.9032,30.3037,29.8084,30.1812,128909204,0
+QQQ.US,D,20040914,000000,30.0658,30.2978,29.9883,30.2165,90163197,0
+QQQ.US,D,20040915,000000,30.0392,30.0658,29.7856,29.8972,106270299,0
+QQQ.US,D,20040916,000000,29.909,30.1706,29.7975,29.958,79133692,0
+QQQ.US,D,20040917,000000,29.8788,30.1224,29.8183,30.0471,98932758,0
+QQQ.US,D,20040920,000000,29.9307,30.3366,29.8345,30.0471,130503529,0
+QQQ.US,D,20040921,000000,30.148,30.4072,30.0441,30.1725,110447385,0
+QQQ.US,D,20040922,000000,30.0618,30.0785,29.5762,29.6456,119534982,0
+QQQ.US,D,20040923,000000,29.6694,29.8144,29.5821,29.6195,109059091,0
+QQQ.US,D,20040924,000000,29.6733,29.8413,29.4706,29.5126,121748531,0
+QQQ.US,D,20040927,000000,29.3638,29.4667,29.1593,29.2601,101416340,0
+QQQ.US,D,20040928,000000,29.307,29.4273,29.0379,29.3238,102646449,0
+QQQ.US,D,20040929,000000,29.2962,29.7866,29.2873,29.7534,112122688,0
+QQQ.US,D,20040930,000000,29.7044,29.9189,29.5929,29.8074,87848089,0
+QQQ.US,D,20041001,000000,30.0688,30.6649,29.9912,30.6197,139419286,0
+QQQ.US,D,20041004,000000,30.8389,31.0593,30.7461,30.799,127367676,0
+QQQ.US,D,20041005,000000,30.7305,30.9526,30.6758,30.8409,105810420,0
+QQQ.US,D,20041006,000000,30.796,31.1162,30.6266,31.0818,103540749,0
+QQQ.US,D,20041007,000000,30.9918,31.0985,30.6787,30.7335,97127153,0
+QQQ.US,D,20041008,000000,30.6072,30.7404,30.1118,30.1812,135655244,0
+QQQ.US,D,20041011,000000,30.3028,30.4152,30.1969,30.327,60338640,0
+QQQ.US,D,20041012,000000,30.0499,30.3955,29.8543,30.2732,115407098,0
+QQQ.US,D,20041013,000000,30.5718,30.651,30.0461,30.1969,156170705,0
+QQQ.US,D,20041014,000000,30.2712,30.3476,29.964,30.0658,117182483,0
+QQQ.US,D,20041015,000000,30.097,30.4092,29.9219,30.2165,152323156,0
+QQQ.US,D,20041018,000000,30.1195,30.7481,30.0267,30.6569,128424334,0
+QQQ.US,D,20041019,000000,30.8548,31.0204,30.3575,30.4298,153242955,0
+QQQ.US,D,20041020,000000,30.3857,30.7266,30.2351,30.5738,125600692,0
+QQQ.US,D,20041021,000000,30.7325,31.1992,30.616,31.0428,144597209,0
+QQQ.US,D,20041022,000000,31.0486,31.1044,30.3125,30.3615,134804268,0
+QQQ.US,D,20041025,000000,30.3057,30.3722,30.097,30.2165,121288159,0
+QQQ.US,D,20041026,000000,30.2341,30.3926,30.0296,30.3791,115749418,0
+QQQ.US,D,20041027,000000,30.3985,31.2914,30.2938,31.1543,179697274,0
+QQQ.US,D,20041028,000000,31.1123,31.4901,31.0241,31.3521,130990148,0
+QQQ.US,D,20041029,000000,31.3059,31.5859,31.1004,31.2982,118816998,0
+QQQ.US,D,20041101,000000,31.3647,31.5312,31.211,31.4156,85313657,0
+QQQ.US,D,20041102,000000,31.4667,31.8533,31.404,31.5232,128416176,0
+QQQ.US,D,20041103,000000,32.0245,32.1409,31.5077,31.724,166233273,0
+QQQ.US,D,20041104,000000,31.5989,32.0442,31.4772,31.9061,132665545,0
+QQQ.US,D,20041105,000000,32.2506,32.37,31.9041,32.2008,137949024,0
+QQQ.US,D,20041108,000000,32.1848,32.3123,32.102,32.2261,78395779,0
+QQQ.US,D,20041109,000000,32.1724,32.3605,32.0713,32.1648,100255275,0
+QQQ.US,D,20041110,000000,32.1667,32.278,31.9296,32.0501,112163667,0
+QQQ.US,D,20041111,000000,32.1549,32.5542,32.1147,32.477,117118582,0
+QQQ.US,D,20041112,000000,32.5208,32.8743,32.3739,32.79,120753460,0
+QQQ.US,D,20041115,000000,32.7724,32.9594,32.649,32.9331,97504387,0
+QQQ.US,D,20041116,000000,32.786,32.8028,32.4992,32.7284,114609287,0
+QQQ.US,D,20041117,000000,32.9367,33.3521,32.9367,33.1746,147653265,0
+QQQ.US,D,20041118,000000,33.0631,33.3833,32.9878,33.3253,111885402,0
+QQQ.US,D,20041119,000000,33.2816,33.3253,32.7324,32.8068,139650329,0
+QQQ.US,D,20041122,000000,32.7471,33.1376,32.6344,33.1209,94184383,0
+QQQ.US,D,20041123,000000,33.0828,33.2012,32.7442,33.0661,108392011,0
+QQQ.US,D,20041124,000000,33.1603,33.4107,33.1414,33.3618,87299906,0
+QQQ.US,D,20041126,000000,33.389,33.4831,33.2198,33.2539,36845456,0
+QQQ.US,D,20041129,000000,33.4653,33.6162,33.0503,33.2442,111739030,0
+QQQ.US,D,20041130,000000,33.3362,33.4107,33.1327,33.1826,103348039,0
+QQQ.US,D,20041201,000000,33.3101,33.8984,33.3101,33.8639,120691325,0
+QQQ.US,D,20041202,000000,33.7759,34.2574,33.725,33.9854,143843370,0
+QQQ.US,D,20041203,000000,34.228,34.4298,33.9962,34.0392,134662617,0
+QQQ.US,D,20041206,000000,34.0283,34.2897,33.8524,34.1585,83018512,0
+QQQ.US,D,20041207,000000,34.2212,34.3449,33.5253,33.5664,143194212,0
+QQQ.US,D,20041208,000000,33.584,33.91,33.5007,33.765,11933893,0
+QQQ.US,D,20041209,000000,33.4941,34.0871,33.2806,33.9667,158396777,0
+QQQ.US,D,20041210,000000,33.7955,33.9873,33.7111,33.8726,101594282,0
+QQQ.US,D,20041213,000000,34.1254,34.2173,33.9119,34.1662,87593361,0
+QQQ.US,D,20041214,000000,34.1662,34.4278,34.1421,34.3329,108447498,0
+QQQ.US,D,20041215,000000,34.3439,34.5092,34.0559,34.2107,112206329,0
+QQQ.US,D,20041216,000000,34.2202,34.3103,33.7788,33.8914,101501989,0
+QQQ.US,D,20041217,000000,33.9442,34.09,33.766,33.8004,114380642,0
+QQQ.US,D,20041220,000000,33.8864,34.053,33.4713,33.5664,124252894,0
+QQQ.US,D,20041221,000000,33.7299,34.0011,33.633,33.9756,97144896,0
+QQQ.US,D,20041222,000000,33.8619,34.1929,33.8178,34.0216,87929871,0
+QQQ.US,D,20041223,000000,33.9216,34.1791,33.8629,34.049,53460573,0
+QQQ.US,D,20041227,000000,34.231,34.2633,33.7357,33.9003,78435912,0
+QQQ.US,D,20041228,000000,33.9677,34.2525,33.9196,34.229,73058759,0
+QQQ.US,D,20041229,000000,34.1871,34.3916,34.1712,34.2713,54408673,0
+QQQ.US,D,20041230,000000,34.3123,34.3544,34.1939,34.2447,48715146,0
+QQQ.US,D,20041231,000000,34.2753,34.3516,34.0627,34.1831,51515412,0
+QQQ.US,D,20050103,000000,34.3289,34.5042,33.7161,33.8267,117908040,0
+QQQ.US,D,20050104,000000,33.9687,34.0312,33.0151,33.208,159539516,0
+QQQ.US,D,20050105,000000,33.1257,33.3648,32.9456,33.0054,149382522,0
+QQQ.US,D,20050106,000000,33.0739,33.1434,32.8243,32.8342,120225512,0
+QQQ.US,D,20050107,000000,33.0241,33.2865,32.7234,33.0151,143750707,0
+QQQ.US,D,20050110,000000,32.9183,33.2855,32.8753,32.9976,103653830,0
+QQQ.US,D,20050111,000000,32.8567,32.9682,32.6013,32.7646,124250387,0
+QQQ.US,D,20050112,000000,32.9115,33.0563,32.5523,33.0407,149176653,0
+QQQ.US,D,20050113,000000,33.0397,33.2706,32.5514,32.6023,119085981,0
+QQQ.US,D,20050114,000000,32.7088,32.984,32.7001,32.9066,109150595,0
+QQQ.US,D,20050118,000000,32.7793,33.2148,32.7294,33.1583,107158859,0
+QQQ.US,D,20050119,000000,33.169,33.1845,32.5963,32.6081,122586092,0
+QQQ.US,D,20050120,000000,32.2419,32.3798,31.962,31.9873,141249675,0
+QQQ.US,D,20050121,000000,32.0961,32.1549,31.6742,31.724,161818199,0
+QQQ.US,D,20050124,000000,31.7847,31.8542,31.2199,31.2806,160575201,0
+QQQ.US,D,20050125,000000,31.4861,31.7553,31.3903,31.4352,139181720,0
+QQQ.US,D,20050126,000000,31.6437,31.9276,31.5242,31.8064,125516992,0
+QQQ.US,D,20050127,000000,31.7613,31.9169,31.5731,31.7699,121038752,0
+QQQ.US,D,20050128,000000,31.867,31.9101,31.354,31.6105,130400671,0
+QQQ.US,D,20050131,000000,31.9893,32.1311,31.9021,32.0225,104111805,0
+QQQ.US,D,20050201,000000,32.105,32.239,32.001,32.1292,89465370,0
+QQQ.US,D,20050202,000000,32.2331,32.3113,31.9521,32.182,116959200,0
+QQQ.US,D,20050203,000000,32.004,32.0315,31.6781,31.8064,105301856,0
+QQQ.US,D,20050204,000000,31.8111,32.3857,31.8111,32.326,115966289,0
+QQQ.US,D,20050207,000000,32.3664,32.4583,32.1262,32.2536,83566395,0
+QQQ.US,D,20050208,000000,32.2477,32.5485,32.2116,32.3172,85043190,0
+QQQ.US,D,20050209,000000,32.3456,32.371,31.7347,31.7788,108918869,0
+QQQ.US,D,20050210,000000,31.9021,31.9541,31.5751,31.8064,128912517,0
+QQQ.US,D,20050211,000000,31.7054,32.4095,31.6213,32.2819,126930100,0
+QQQ.US,D,20050214,000000,32.2789,32.4838,32.2693,32.424,64132305,0
+QQQ.US,D,20050215,000000,32.4483,32.9476,32.3818,32.6362,153478163,0
+QQQ.US,D,20050216,000000,32.5648,32.6737,32.3935,32.5248,93746282,0
+QQQ.US,D,20050217,000000,32.5814,32.654,32.0521,32.0863,135038282,0
+QQQ.US,D,20050218,000000,32.0991,32.1734,31.9091,31.9873,80756808,0
+QQQ.US,D,20050222,000000,31.7014,32.1489,31.4999,31.583,141598636,0
+QQQ.US,D,20050223,000000,31.7133,31.7367,31.4255,31.6279,110965029,0
+QQQ.US,D,20050224,000000,31.5509,32.0579,31.4782,32.0324,116017462,0
+QQQ.US,D,20050225,000000,32.004,32.278,31.9266,32.2066,93425859,0
+QQQ.US,D,20050228,000000,32.0763,32.1948,31.6124,31.869,111802332,0
+QQQ.US,D,20050301,000000,31.997,32.2789,31.962,32.2166,91640003,0
+QQQ.US,D,20050302,000000,32.0402,32.5609,31.9961,32.2066,125257490,0
+QQQ.US,D,20050303,000000,32.2929,32.3093,31.6994,31.9413,104858361,0
+QQQ.US,D,20050304,000000,32.1968,32.326,32.0275,32.1292,101157362,0
+QQQ.US,D,20050307,000000,32.1998,32.79,32.1648,32.5953,109256836,0
+QQQ.US,D,20050308,000000,32.5475,32.7174,32.237,32.2624,104638932,0
+QQQ.US,D,20050309,000000,32.2594,32.4818,32.0892,32.1724,114511226,0
+QQQ.US,D,20050310,000000,32.2046,32.2576,31.7494,32.1292,113327341,0
+QQQ.US,D,20050311,000000,32.2703,32.3818,31.6936,31.8257,120131833,0
+QQQ.US,D,20050314,000000,31.8904,31.9952,31.7104,31.9775,76574284,0
+QQQ.US,D,20050315,000000,32.0462,32.0961,31.6742,31.7172,109604688,0
+QQQ.US,D,20050316,000000,31.6087,31.8406,31.2835,31.3617,186339930,0
+QQQ.US,D,20050317,000000,31.3463,31.5859,31.2874,31.4352,117293038,0
+QQQ.US,D,20050318,000000,31.4716,31.5038,31.124,31.262,127178790,0
+QQQ.US,D,20050321,000000,31.3423,31.4744,31.0457,31.3246,108312594,0
+QQQ.US,D,20050322,000000,31.3521,31.4753,30.9233,30.939,133138120,0
+QQQ.US,D,20050323,000000,30.9016,31.2443,30.8841,31.0495,113802695,0
+QQQ.US,D,20050324,000000,31.1582,31.3843,31.0554,31.0554,90586637,0
+QQQ.US,D,20050328,000000,31.1799,31.3511,31.0917,31.1181,69760586,0
+QQQ.US,D,20050329,000000,31.0564,31.3227,30.7754,30.8674,139618230,0
+QQQ.US,D,20050330,000000,31.0251,31.494,31.0164,31.4549,133969320,0
+QQQ.US,D,20050331,000000,31.4578,31.4744,31.2041,31.3147,101104506,0
+QQQ.US,D,20050401,000000,31.5252,31.5751,30.932,30.9966,167968006,0
+QQQ.US,D,20050404,000000,31.0418,31.3383,30.8478,31.218,116897942,0
+QQQ.US,D,20050405,000000,31.2463,31.4021,31.1857,31.3059,77385259,0
+QQQ.US,D,20050406,000000,31.3913,31.6037,31.1838,31.2523,95962554,0
+QQQ.US,D,20050407,000000,31.2776,31.6368,31.26,31.6279,103499510,0
+QQQ.US,D,20050408,000000,31.6847,31.7437,31.3453,31.3793,107815000,0
+QQQ.US,D,20050411,000000,31.4706,31.494,31.166,31.2365,82892669,0
+QQQ.US,D,20050412,000000,31.1982,31.4607,30.7441,31.3883,169180423,0
+QQQ.US,D,20050413,000000,31.3059,31.3413,30.8098,30.8763,127285906,0
+QQQ.US,D,20050414,000000,30.8754,30.9114,30.3955,30.4397,184587216,0
+QQQ.US,D,20050415,000000,30.1725,30.2869,29.6937,29.7438,198570110,0
+QQQ.US,D,20050418,000000,29.7181,29.9668,29.6576,29.7534,128572999,0
+QQQ.US,D,20050419,000000,29.9834,30.0519,29.7534,29.958,113200696,0
+QQQ.US,D,20050420,000000,30.1539,30.2214,29.6233,29.7161,164008630,0
+QQQ.US,D,20050421,000000,30.0757,30.5807,29.9404,30.5013,145390407,0
+QQQ.US,D,20050422,000000,30.3663,30.3742,29.8173,30.0471,134294596,0
+QQQ.US,D,20050425,000000,30.2284,30.3673,30.099,30.3018,84276154,0
+QQQ.US,D,20050426,000000,30.2165,30.568,30.0021,30.0099,122578131,0
+QQQ.US,D,20050427,000000,29.8592,30.1841,29.7408,30.0568,131423083,0
+QQQ.US,D,20050428,000000,29.9002,30.0941,29.727,29.7534,114671900,0
+QQQ.US,D,20050429,000000,29.9668,30.0158,29.411,29.9503,168696782,0
+QQQ.US,D,20050502,000000,30.0568,30.1929,29.8788,30.0747,78998142,0
+QQQ.US,D,20050503,000000,30.0099,30.3386,29.9951,30.2254,120789953,0
+QQQ.US,D,20050504,000000,30.2145,30.6816,30.1725,30.5933,105675256,0
+QQQ.US,D,20050505,000000,30.6111,30.756,30.4202,30.6197,92662409,0
+QQQ.US,D,20050506,000000,30.803,30.8439,30.5893,30.7107,90278968,0
+QQQ.US,D,20050509,000000,30.7157,30.8754,30.5345,30.8508,77426634,0
+QQQ.US,D,20050510,000000,30.7068,30.7911,30.4993,30.6285,90153861,0
+QQQ.US,D,20050511,000000,30.6729,30.8468,30.2224,30.7802,154115501,0
+QQQ.US,D,20050512,000000,30.8528,31.0015,30.5365,30.7018,136163830,0
+QQQ.US,D,20050513,000000,30.8147,31.2277,30.7285,31.0328,155649443,0
+QQQ.US,D,20050516,000000,31.0328,31.2874,30.934,31.2365,92372722,0
+QQQ.US,D,20050517,000000,31.122,31.4617,31.0064,31.4255,107059062,0
+QQQ.US,D,20050518,000000,31.5105,31.9903,31.4352,31.8523,149615343,0
+QQQ.US,D,20050519,000000,31.9315,32.1292,31.8542,32.1212,108162356,0
+QQQ.US,D,20050520,000000,32.0655,32.2712,31.9805,32.2448,77702803,0
+QQQ.US,D,20050523,000000,32.2516,32.5366,32.2008,32.4153,108673993,0
+QQQ.US,D,20050524,000000,32.333,32.5406,32.2829,32.5149,117753651,0
+QQQ.US,D,20050525,000000,32.4045,32.4364,32.1898,32.3788,89297345,0
+QQQ.US,D,20050526,000000,32.5228,32.7696,32.5228,32.7001,98179278,0
+QQQ.US,D,20050527,000000,32.655,32.7529,32.5572,32.7194,58482099,0
+QQQ.US,D,20050531,000000,32.7049,32.748,32.473,32.6081,87906051,0
+QQQ.US,D,20050601,000000,32.5619,33.1199,32.5542,32.8694,129494720,0
+QQQ.US,D,20050602,000000,32.8194,33.1024,32.794,33.1024,88673778,0
+QQQ.US,D,20050603,000000,33.0739,33.0819,32.5523,32.6179,113293284,0
+QQQ.US,D,20050606,000000,32.6352,32.6971,32.5011,32.6266,61530715,0
+QQQ.US,D,20050607,000000,32.6668,32.9446,32.3192,32.3624,127231528,0
+QQQ.US,D,20050608,000000,32.4336,32.4954,32.1618,32.2909,92509016,0
+QQQ.US,D,20050609,000000,32.2458,32.5903,32.1118,32.4954,116066770,0
+QQQ.US,D,20050610,000000,32.4543,32.4543,32.0099,32.1559,100394138,0
+QQQ.US,D,20050613,000000,32.0951,32.4964,32.0773,32.3084,96149862,0
+QQQ.US,D,20050614,000000,32.277,32.4055,32.1156,32.182,73091663,0
+QQQ.US,D,20050615,000000,32.3915,32.426,31.8953,32.2819,121403570,0
+QQQ.US,D,20050616,000000,32.3133,32.5376,32.2439,32.4483,105639967,0
+QQQ.US,D,20050617,000000,32.6619,32.7509,32.3575,32.4583,97903679,0
+QQQ.US,D,20050620,000000,32.331,32.6362,32.2086,32.4583,78844965,0
+QQQ.US,D,20050621,000000,32.4316,32.5794,32.3133,32.4394,114158103,0
+QQQ.US,D,20050622,000000,32.5695,32.65,32.2516,32.4065,87765629,0
+QQQ.US,D,20050623,000000,32.4593,32.7274,31.998,32.0501,142524386,0
+QQQ.US,D,20050624,000000,32.0353,32.0587,31.6732,31.6819,165867960,0
+QQQ.US,D,20050627,000000,31.6673,31.7603,31.4578,31.5382,84920456,0
+QQQ.US,D,20050628,000000,31.6712,31.9373,31.6279,31.8434,85551601,0
+QQQ.US,D,20050629,000000,31.9256,31.9343,31.6837,31.7699,83439707,0
+QQQ.US,D,20050630,000000,31.8297,31.8894,31.4979,31.5232,102451490,0
+QQQ.US,D,20050701,000000,31.5869,31.7064,31.437,31.4802,64476350,0
+QQQ.US,D,20050705,000000,31.3705,31.8747,31.3705,31.8064,92507230,0
+QQQ.US,D,20050706,000000,31.7377,31.9571,31.5939,31.6546,92281142,0
+QQQ.US,D,20050707,000000,31.3511,31.7876,31.3246,31.7613,139390917,0
+QQQ.US,D,20050708,000000,31.7768,32.4045,31.6994,32.37,118223108,0
+QQQ.US,D,20050711,000000,32.4583,32.7078,32.3995,32.6717,112333001,0
+QQQ.US,D,20050712,000000,32.6688,32.9643,32.5775,32.8243,100411772,0
+QQQ.US,D,20050713,000000,32.8448,32.9407,32.7184,32.9066,84157404,0
+QQQ.US,D,20050714,000000,33.1424,33.3224,33.0151,33.2278,115671439,0
+QQQ.US,D,20050715,000000,33.2826,33.4274,33.1297,33.3352,78444813,0
+QQQ.US,D,20050718,000000,33.2425,33.3293,33.1593,33.1923,68429091,0
+QQQ.US,D,20050719,000000,33.3461,33.5928,33.2836,33.5743,90856692,0
+QQQ.US,D,20050720,000000,33.3707,33.9119,33.3382,33.8178,106690391,0
+QQQ.US,D,20050721,000000,33.9061,34.0126,33.6015,33.8267,148524417,0
+QQQ.US,D,20050722,000000,33.8425,33.9365,33.6162,33.7916,83606967,0
+QQQ.US,D,20050725,000000,33.8198,33.9637,33.5948,33.6545,60524929,0
+QQQ.US,D,20050726,000000,33.766,33.8874,33.5928,33.7916,78541898,0
+QQQ.US,D,20050727,000000,33.809,34.0735,33.6181,34.0392,91424121,0
+QQQ.US,D,20050728,000000,34.0715,34.2202,33.9766,34.2107,77187705,0
+QQQ.US,D,20050729,000000,34.1742,34.2163,33.8746,33.9246,87183890,0
+QQQ.US,D,20050801,000000,33.9756,34.144,33.8775,33.9854,69704284,0
+QQQ.US,D,20050802,000000,34.0263,34.4034,33.9824,34.3506,92501750,0
+QQQ.US,D,20050803,000000,34.2067,34.3946,34.1801,34.3329,72240152,0
+QQQ.US,D,20050804,000000,34.1841,34.2368,33.9196,34.0021,84037146,0
+QQQ.US,D,20050805,000000,33.9452,34.1009,33.7935,33.8356,77046085,0
+QQQ.US,D,20050808,000000,33.8687,33.9442,33.5418,33.584,73999292,0
+QQQ.US,D,20050809,000000,33.7396,33.9286,33.6887,33.808,72514177,0
+QQQ.US,D,20050810,000000,33.9023,34.0186,33.3998,33.5223,119372578,0
+QQQ.US,D,20050811,000000,33.534,33.8874,33.5077,33.7916,107876600,0
+QQQ.US,D,20050812,000000,33.5263,33.6986,33.3958,33.6005,100779640,0
+QQQ.US,D,20050815,000000,33.5428,33.9608,33.4911,33.808,73584791,0
+QQQ.US,D,20050816,000000,33.6839,33.7111,33.2022,33.2626,110370277,0
+QQQ.US,D,20050817,000000,33.357,33.5704,33.2452,33.4604,86890382,0
+QQQ.US,D,20050818,000000,33.3155,33.5135,33.2298,33.2894,84656227,0
+QQQ.US,D,20050819,000000,33.3322,33.4254,33.2462,33.2726,60698913,0
+QQQ.US,D,20050822,000000,33.3243,33.58,33.0838,33.2894,102736708,0
+QQQ.US,D,20050823,000000,33.2855,33.3551,33.0877,33.1923,67074253,0
+QQQ.US,D,20050824,000000,33.1247,33.5762,32.9624,32.9976,110879256,0
+QQQ.US,D,20050825,000000,33.0583,33.1631,32.9917,33.0749,61053033,0
+QQQ.US,D,20050826,000000,33.0211,33.0789,32.7949,32.9614,74494802,0
+QQQ.US,D,20050829,000000,32.79,33.2953,32.79,33.2178,87441781,0
+QQQ.US,D,20050830,000000,33.0513,33.1376,32.8448,33.1024,101937148,0
+QQQ.US,D,20050831,000000,33.115,33.4313,32.9781,33.4038,109014629,0
+QQQ.US,D,20050901,000000,33.4293,33.5576,33.2405,33.3618,87361276,0
+QQQ.US,D,20050902,000000,33.4235,33.451,33.2012,33.2278,62126415,0
+QQQ.US,D,20050906,000000,33.3833,33.7798,33.3432,33.72,91127727,0
+QQQ.US,D,20050907,000000,33.6877,33.8425,33.6084,33.7827,67010907,0
+QQQ.US,D,20050908,000000,33.6779,33.9186,33.6593,33.7739,85782310,0
+QQQ.US,D,20050909,000000,33.7808,34.0186,33.6957,33.9588,87899312,0
+QQQ.US,D,20050912,000000,33.9618,34.1624,33.9216,34.049,60313809,0
+QQQ.US,D,20050913,000000,34.0096,34.2097,33.8954,33.9667,77169453,0
+QQQ.US,D,20050914,000000,33.9766,34.0021,33.5496,33.5743,115108706,0
+QQQ.US,D,20050915,000000,33.6515,33.722,33.4713,33.5664,93821737,0
+QQQ.US,D,20050916,000000,33.6429,33.8237,33.5243,33.7739,82870857,0
+QQQ.US,D,20050919,000000,33.7034,33.7542,33.3511,33.5047,85622146,0
+QQQ.US,D,20050920,000000,33.5674,33.8974,33.2676,33.3698,134395885,0
+QQQ.US,D,20050921,000000,33.2696,33.3128,32.9702,32.9976,135824542,0
+QQQ.US,D,20050922,000000,32.9506,33.1963,32.7783,33.1209,138465839,0
+QQQ.US,D,20050923,000000,32.9976,33.3214,32.9183,33.208,81857815,0
+QQQ.US,D,20050926,000000,33.3978,33.45,33.0397,33.2178,80892664,0
+QQQ.US,D,20050927,000000,33.25,33.3461,33.0122,33.1484,74767955,0
+QQQ.US,D,20050928,000000,33.2248,33.3861,33.0523,33.1583,84047487,0
+QQQ.US,D,20050929,000000,33.1053,33.6005,32.9526,33.5928,137266075,0
+QQQ.US,D,20050930,000000,33.5684,33.8347,33.5359,33.8178,92472566,0
+QQQ.US,D,20051003,000000,33.8924,34.0686,33.8658,33.909,95306161,0
+QQQ.US,D,20051004,000000,33.9569,34.1801,33.6739,33.6829,99581306,0
+QQQ.US,D,20051005,000000,33.6907,33.7171,33.1933,33.2178,123860261,0
+QQQ.US,D,20051006,000000,33.1923,33.3032,32.4992,32.7812,189277200,0
+QQQ.US,D,20051007,000000,32.9125,33.0583,32.7254,32.8606,106311675,0
+QQQ.US,D,20051010,000000,32.8018,32.9662,32.6198,32.6814,74681183,0
+QQQ.US,D,20051011,000000,32.7793,32.7793,32.4015,32.5248,133852090,0
+QQQ.US,D,20051012,000000,32.326,32.615,32.0783,32.1292,170489975,0
+QQQ.US,D,20051013,000000,32.1147,32.4907,31.9942,32.3788,161684099,0
+QQQ.US,D,20051014,000000,32.4642,32.6256,32.2604,32.6179,153386668,0
+QQQ.US,D,20051017,000000,32.6304,32.7363,32.4191,32.7284,74756864,0
+QQQ.US,D,20051018,000000,32.6911,32.7284,32.4954,32.4954,102746363,0
+QQQ.US,D,20051019,000000,32.333,33.1484,32.238,33.1484,155020064,0
+QQQ.US,D,20051020,000000,33.1786,33.2963,32.651,32.8342,154685606,0
+QQQ.US,D,20051021,000000,33.1434,33.21,32.8508,33.0407,128382094,0
+QQQ.US,D,20051024,000000,33.1972,33.583,32.9761,33.5664,129286441,0
+QQQ.US,D,20051025,000000,33.5017,33.586,33.2278,33.4323,101122844,0
+QQQ.US,D,20051026,000000,33.4068,33.6555,33.2198,33.2626,104865648,0
+QQQ.US,D,20051027,000000,33.2348,33.2529,32.5953,32.5953,154287758,0
+QQQ.US,D,20051028,000000,32.7059,32.9037,32.5011,32.8428,111125681,0
+QQQ.US,D,20051031,000000,32.9586,33.4703,32.9311,33.3175,134493621,0
+QQQ.US,D,20051101,000000,33.2376,33.4353,33.1796,33.2894,85756320,0
+QQQ.US,D,20051102,000000,33.1953,33.8218,33.1806,33.728,118314640,0
+QQQ.US,D,20051103,000000,34.055,34.3535,34.0031,34.229,159926217,0
+QQQ.US,D,20051104,000000,34.2811,34.4826,34.1489,34.3506,117773205,0
+QQQ.US,D,20051107,000000,34.467,34.5355,34.2428,34.3966,76210906,0
+QQQ.US,D,20051108,000000,34.3525,34.5864,34.2763,34.4054,92000800,0
+QQQ.US,D,20051109,000000,34.3886,34.5697,34.3113,34.4239,84531486,0
+QQQ.US,D,20051110,000000,34.4395,34.8743,34.2173,34.7989,140892131,0
+QQQ.US,D,20051111,000000,34.9379,35.0699,34.8614,34.887,93414577,0
+QQQ.US,D,20051114,000000,34.9379,35.018,34.7939,34.887,62604192,0
+QQQ.US,D,20051115,000000,34.9055,35.0552,34.6088,34.7302,92809684,0
+QQQ.US,D,20051116,000000,34.8213,34.9496,34.6794,34.9409,76885479,0
+QQQ.US,D,20051117,000000,35.065,35.4165,35.0143,35.4086,110168192,0
+QQQ.US,D,20051118,000000,35.5821,35.6935,35.3697,35.5231,126976646,0
+QQQ.US,D,20051121,000000,35.4862,35.6369,35.347,35.6112,81357685,0
+QQQ.US,D,20051122,000000,35.5408,35.8833,35.4477,35.7376,103632103,0
+QQQ.US,D,20051123,000000,35.763,36.0165,35.7492,35.8237,74788557,0
+QQQ.US,D,20051125,000000,35.864,35.9519,35.766,35.9079,26750847,0
+QQQ.US,D,20051128,000000,36,36,35.5673,35.6024,87174483,0
+QQQ.US,D,20051129,000000,35.8001,35.8708,35.4353,35.4353,90351597,0
+QQQ.US,D,20051130,000000,35.3794,35.5565,35.3011,35.345,102730581,0
+QQQ.US,D,20051201,000000,35.5752,36.0422,35.5663,36.0077,107242623,0
+QQQ.US,D,20051202,000000,35.9509,36.1115,35.8902,36.0928,85083086,0
+QQQ.US,D,20051205,000000,36.0498,36.0498,35.6798,35.8237,71776890,0
+QQQ.US,D,20051206,000000,36.0205,36.2612,35.9099,35.9469,95109423,0
+QQQ.US,D,20051207,000000,36.002,36.0272,35.6818,35.8806,97865517,0
+QQQ.US,D,20051208,000000,35.9665,36,35.3746,35.6202,130722783,0
+QQQ.US,D,20051209,000000,35.6162,35.7953,35.4664,35.7542,65956753,0
+QQQ.US,D,20051212,000000,35.8902,35.9519,35.7258,35.8902,52339860,0
+QQQ.US,D,20051213,000000,35.8414,36.1771,35.7896,36.0332,89385427,0
+QQQ.US,D,20051214,000000,35.9519,36.0784,35.7435,35.9079,85862316,0
+QQQ.US,D,20051215,000000,35.9971,36.0548,35.6612,35.9725,84719316,0
+QQQ.US,D,20051216,000000,35.9626,36.0302,35.6926,35.7189,74201206,0
+QQQ.US,D,20051219,000000,35.7992,35.8336,35.1395,35.1562,87692277,0
+QQQ.US,D,20051220,000000,35.1845,35.3558,35.0133,35.1845,81772495,0
+QQQ.US,D,20051221,000000,35.2392,35.5742,35.1817,35.3362,80239387,0
+QQQ.US,D,20051222,000000,35.3176,35.6172,35.3087,35.5653,68848670,0
+QQQ.US,D,20051223,000000,35.6621,35.7307,35.4852,35.5653,44231598,0
+QQQ.US,D,20051227,000000,35.668,35.8031,35.1941,35.2549,64788803,0
+QQQ.US,D,20051228,000000,35.2776,35.4285,35.1179,35.2189,58544386,0
+QQQ.US,D,20051229,000000,35.253,35.3314,34.9251,34.9866,55052412,0
+QQQ.US,D,20051230,000000,34.8301,34.8634,34.6784,34.7207,69865493,0
+QQQ.US,D,20060103,000000,34.9182,35.6408,34.5014,35.49,127292379,0
+QQQ.US,D,20060104,000000,35.5772,35.862,35.5047,35.862,107973469,0
+QQQ.US,D,20060105,000000,35.8679,36.0823,35.8316,36.0155,90391214,0
+QQQ.US,D,20060106,000000,36.3064,36.6843,36.133,36.6655,128103824,0
+QQQ.US,D,20060109,000000,36.6725,36.8801,36.5315,36.8203,94000868,0
+QQQ.US,D,20060110,000000,36.645,36.8721,36.551,36.8378,98212437,0
+QQQ.US,D,20060111,000000,36.9407,37.2069,36.832,37.1209,117286577,0
+QQQ.US,D,20060112,000000,37.0806,37.1924,36.8174,36.9427,95943246,0
+QQQ.US,D,20060113,000000,36.8936,36.9859,36.7116,36.926,75159907,0
+QQQ.US,D,20060117,000000,36.6393,36.7635,36.5081,36.6853,90746962,0
+QQQ.US,D,20060118,000000,36.1085,36.4776,36.0996,36.2661,140863567,0
+QQQ.US,D,20060119,000000,36.4445,36.7918,36.3365,36.5296,129302209,0
+QQQ.US,D,20060120,000000,36.4805,36.5043,35.3568,35.4439,219466838,0
+QQQ.US,D,20060123,000000,35.5388,35.6132,35.2963,35.4536,129630783,0
+QQQ.US,D,20060124,000000,35.536,35.8247,35.4949,35.6024,90736580,0
+QQQ.US,D,20060125,000000,35.7749,35.8011,35.2963,35.4536,116182020,0
+QQQ.US,D,20060126,000000,35.6592,35.8197,35.4294,35.7014,131045762,0
+QQQ.US,D,20060127,000000,35.9099,36.416,35.8561,36.1741,129013311,0
+QQQ.US,D,20060130,000000,36.24,36.3603,36.142,36.2487,62787725,0
+QQQ.US,D,20060131,000000,36.233,36.3191,35.9246,36.0852,117539415,0
+QQQ.US,D,20060201,000000,35.857,36.2291,35.8217,36.2103,103793860,0
+QQQ.US,D,20060202,000000,36.091,36.1526,35.5762,35.5926,109465888,0
+QQQ.US,D,20060203,000000,35.3284,35.4255,35.0367,35.1562,140944871,0
+QQQ.US,D,20060206,000000,34.9799,35.2296,34.8674,35.0591,67704516,0
+QQQ.US,D,20060207,000000,35.0015,35.165,34.7449,34.9055,101645043,0
+QQQ.US,D,20060208,000000,35.1533,35.3518,34.9554,35.3077,104654469,0
+QQQ.US,D,20060209,000000,35.4096,35.5458,34.9065,34.977,91030097,0
+QQQ.US,D,20060210,000000,34.9505,35.2766,34.5912,35.1921,119386291,0
+QQQ.US,D,20060213,000000,34.9701,35.0064,34.6294,34.791,82215836,0
+QQQ.US,D,20060214,000000,34.8535,35.2412,34.7197,35.1385,109807395,0
+QQQ.US,D,20060215,000000,35.0446,35.4496,34.9926,35.3628,107379627,0
+QQQ.US,D,20060216,000000,35.4987,35.7004,35.3578,35.6917,120874040,0
+QQQ.US,D,20060217,000000,35.6202,35.6202,35.3997,35.4086,95172053,0
+QQQ.US,D,20060221,000000,35.4116,35.4635,34.8919,35.0153,99042970,0
+QQQ.US,D,20060222,000000,35.0396,35.6907,34.9524,35.4536,107054603,0
+QQQ.US,D,20060223,000000,35.3889,35.6877,35.2923,35.3528,77423491,0
+QQQ.US,D,20060224,000000,35.3919,35.4802,35.2364,35.4536,66438308,0
+QQQ.US,D,20060227,000000,35.5369,35.9765,35.5106,35.8424,75590334,0
+QQQ.US,D,20060228,000000,35.7463,35.8395,35.1961,35.3077,136847537,0
+QQQ.US,D,20060301,000000,35.4235,35.8862,35.3528,35.7877,94238455,0
+QQQ.US,D,20060302,000000,35.6964,35.9489,35.5762,35.8158,81309207,0
+QQQ.US,D,20060303,000000,35.6112,36.091,35.5594,35.6112,130436144,0
+QQQ.US,D,20060306,000000,35.6857,35.762,35.1884,35.2992,115915384,0
+QQQ.US,D,20060307,000000,35.2392,35.2824,34.9201,35.0955,112258072,0
+QQQ.US,D,20060308,000000,35.018,35.3002,34.7939,35.114,121009984,0
+QQQ.US,D,20060309,000000,35.2199,35.3498,34.7666,34.8076,126369145,0
+QQQ.US,D,20060310,000000,34.7743,35.0426,34.5275,34.842,144893592,0
+QQQ.US,D,20060313,000000,35.0035,35.1757,34.8986,34.9505,80506070,0
+QQQ.US,D,20060314,000000,34.9104,35.5831,34.9104,35.5418,137587233,0
+QQQ.US,D,20060315,000000,35.6798,35.8424,35.5037,35.8424,98206096,0
+QQQ.US,D,20060316,000000,35.9557,36.0146,35.5076,35.5418,117997164,0
+QQQ.US,D,20060317,000000,35.5448,35.7581,35.4516,35.6379,90973024,0
+QQQ.US,D,20060320,000000,35.7366,35.8286,35.5889,35.7189,70072998,0
+QQQ.US,D,20060321,000000,35.345,36.1175,35.3176,35.345,158843486,0
+QQQ.US,D,20060322,000000,35.1493,35.4968,35.1325,35.4353,130586728,0
+QQQ.US,D,20060323,000000,35.3265,35.4402,35.0955,35.3265,87420126,0
+QQQ.US,D,20060324,000000,35.4467,35.6768,35.2646,35.5076,95145385,0
+QQQ.US,D,20060327,000000,35.491,35.6857,35.4555,35.5143,63278518,0
+QQQ.US,D,20060328,000000,35.585,35.8247,35.2412,35.3726,116917381,0
+QQQ.US,D,20060329,000000,35.4245,36.1947,35.3969,36.0422,151983357,0
+QQQ.US,D,20060330,000000,36.1135,36.3652,35.9276,36.1468,134840414,0
+QQQ.US,D,20060331,000000,36.2222,36.2749,35.9755,36.0508,82667259,0
+QQQ.US,D,20060403,000000,36.2427,36.4308,36.0272,36.0928,93893969,0
+QQQ.US,D,20060404,000000,36.1526,36.3789,36.0508,36.2938,104623115,0
+QQQ.US,D,20060405,000000,36.3662,36.6833,36.2889,36.6285,106585060,0
+QQQ.US,D,20060406,000000,36.6157,36.9181,36.4865,36.7411,106671779,0
+QQQ.US,D,20060407,000000,36.8624,37.0073,36.3652,36.3828,135641074,0
+QQQ.US,D,20060410,000000,36.4543,36.5402,36.1891,36.3375,68598195,0
+QQQ.US,D,20060411,000000,36.4425,36.4776,35.86,36.0422,106404088,0
+QQQ.US,D,20060412,000000,36.0577,36.1781,35.9422,36.0508,68333844,0
+QQQ.US,D,20060413,000000,36.0215,36.3924,35.9296,36.1919,73836953,0
+QQQ.US,D,20060417,000000,36.1429,36.2928,35.585,35.8158,121047163,0
+QQQ.US,D,20060418,000000,35.9139,36.5901,35.9139,36.5033,144564905,0
+QQQ.US,D,20060419,000000,36.5699,36.6655,36.3672,36.6655,91950648,0
+QQQ.US,D,20060420,000000,36.6608,36.8203,36.4367,36.5394,94682984,0
+QQQ.US,D,20060421,000000,36.6803,36.7342,35.9597,36.1115,151404652,0
+QQQ.US,D,20060424,000000,36.0685,36.1711,35.8698,36.0764,91366833,0
+QQQ.US,D,20060425,000000,36.1673,36.1929,35.8051,35.9981,90332738,0
+QQQ.US,D,20060426,000000,35.9895,36.1585,35.8482,35.9895,96005482,0
+QQQ.US,D,20060427,000000,35.8266,36.5305,35.6818,36.3375,202310596,0
+QQQ.US,D,20060428,000000,36.1065,36.2986,35.9209,35.9825,103380548,0
+QQQ.US,D,20060501,000000,36.044,36.1545,35.5183,35.6281,108019529,0
+QQQ.US,D,20060502,000000,35.7768,35.8748,35.5889,35.7189,99046695,0
+QQQ.US,D,20060503,000000,35.7435,35.8011,35.4978,35.674,87192187,0
+QQQ.US,D,20060504,000000,35.7024,36.0968,35.7024,35.9626,103173329,0
+QQQ.US,D,20060505,000000,36.1929,36.2918,36.0568,36.2487,93507809,0
+QQQ.US,D,20060508,000000,36.1781,36.3524,36.1702,36.2839,52431605,0
+QQQ.US,D,20060509,000000,36.1901,36.2612,36.0784,36.139,56452318,0
+QQQ.US,D,20060510,000000,36.0508,36.091,35.7238,35.8237,107498385,0
+QQQ.US,D,20060511,000000,35.7858,35.8031,34.9261,35.023,164004952,0
+QQQ.US,D,20060512,000000,34.8654,34.9163,34.5403,34.5493,179049969,0
+QQQ.US,D,20060515,000000,34.4092,34.6873,34.2144,34.5315,148742784,0
+QQQ.US,D,20060516,000000,34.5383,34.6178,34.1948,34.2713,153982256,0
+QQQ.US,D,20060517,000000,34.1194,34.23,33.7318,33.808,241791739,0
+QQQ.US,D,20060518,000000,33.953,34.1009,33.534,33.5743,162465901,0
+QQQ.US,D,20060519,000000,33.7073,33.9375,33.3195,33.8356,225978459,0
+QQQ.US,D,20060522,000000,33.5388,33.7367,33.2032,33.5047,197257530,0
+QQQ.US,D,20060523,000000,33.7504,33.8544,33.1583,33.1746,165467200,0
+QQQ.US,D,20060524,000000,33.1229,33.5595,32.8634,33.3968,273347314,0
+QQQ.US,D,20060525,000000,33.626,33.8629,33.3784,33.8444,143641912,0
+QQQ.US,D,20060526,000000,33.9166,34.0273,33.728,33.9501,106218133,0
+QQQ.US,D,20060530,000000,33.7867,33.8119,33.1933,33.2178,122841682,0
+QQQ.US,D,20060531,000000,33.2836,33.585,33.1396,33.3784,159407299,0
+QQQ.US,D,20060601,000000,33.4683,34.1662,33.3899,34.1662,138832503,0
+QQQ.US,D,20060602,000000,34.3487,34.3836,33.7935,34.0754,149905114,0
+QQQ.US,D,20060605,000000,34.0126,34.0126,33.3451,33.3451,120014953,0
+QQQ.US,D,20060606,000000,33.4008,33.4891,32.9731,33.3175,148025907,0
+QQQ.US,D,20060607,000000,33.3599,33.6769,33.0583,33.0661,152081214,0
+QQQ.US,D,20060608,000000,32.9017,33.1523,32.2301,33.0151,326342638,0
+QQQ.US,D,20060609,000000,33.1523,33.3062,32.7656,32.7979,167664247,0
+QQQ.US,D,20060612,000000,32.8428,32.8948,32.1459,32.1559,169355085,0
+QQQ.US,D,20060613,000000,32.2271,32.4954,31.9453,32.0225,240913737,0
+QQQ.US,D,20060614,000000,32.1212,32.4211,31.9835,32.3525,234810540,0
+QQQ.US,D,20060615,000000,32.5416,33.3491,32.4972,33.2278,233453393,0
+QQQ.US,D,20060616,000000,33.168,33.2776,32.8654,32.9878,139483079,0
+QQQ.US,D,20060619,000000,33.1237,33.1593,32.6131,32.7194,150465592,0
+QQQ.US,D,20060620,000000,32.7724,33.1072,32.64,32.7646,119566334,0
+QQQ.US,D,20060621,000000,32.8155,33.5477,32.8068,33.2796,150563622,0
+QQQ.US,D,20060622,000000,33.1953,33.2746,32.6785,32.8517,166350641,0
+QQQ.US,D,20060623,000000,32.8332,33.1543,32.6344,32.8243,102332348,0
+QQQ.US,D,20060626,000000,32.837,33.0291,32.7509,32.9066,75739592,0
+QQQ.US,D,20060627,000000,32.9261,32.979,32.2556,32.2909,149037942,0
+QQQ.US,D,20060628,000000,32.368,32.5582,32.1608,32.5336,106437637,0
+QQQ.US,D,20060629,000000,32.6775,33.5223,32.6071,33.5223,211519539,0
+QQQ.US,D,20060630,000000,33.6525,33.6699,33.2756,33.3531,96155299,0
+QQQ.US,D,20060703,000000,33.4547,33.5496,33.3843,33.5496,25107762,0
+QQQ.US,D,20060705,000000,33.2462,33.2806,32.7743,32.8243,108926464,0
+QQQ.US,D,20060706,000000,32.9271,33.1082,32.704,32.79,82072593,0
+QQQ.US,D,20060707,000000,32.6033,32.836,32.3211,32.424,125615473,0
+QQQ.US,D,20060710,000000,32.5089,32.6256,31.9755,32.1359,122189621,0
+QQQ.US,D,20060711,000000,32.0693,32.4632,31.8972,32.3788,158230587,0
+QQQ.US,D,20060712,000000,32.3143,32.3827,31.6916,31.7699,179536922,0
+QQQ.US,D,20060713,000000,31.5213,31.8631,31.2365,31.2365,206621080,0
+QQQ.US,D,20060714,000000,31.2335,31.3021,30.794,30.9223,200426814,0
+QQQ.US,D,20060717,000000,30.9252,31.1828,30.8557,30.9966,156131944,0
+QQQ.US,D,20060718,000000,31.1601,31.256,30.5768,31.0985,240559014,0
+QQQ.US,D,20060719,000000,31.07,31.6819,31.0486,31.5048,223783837,0
+QQQ.US,D,20060720,000000,31.6154,31.6586,31.0074,31.0428,177024954,0
+QQQ.US,D,20060721,000000,30.8704,30.94,30.651,30.7167,138700614,0
+QQQ.US,D,20060724,000000,30.833,31.3423,30.8,31.3246,151416218,0
+QQQ.US,D,20060725,000000,31.3923,31.6057,31.1759,31.5048,126550802,0
+QQQ.US,D,20060726,000000,31.4097,31.7172,31.166,31.4802,124579663,0
+QQQ.US,D,20060727,000000,31.6057,31.8641,31.1838,31.2717,115890330,0
+QQQ.US,D,20060728,000000,31.4275,31.9503,31.3991,31.9236,108756176,0
+QQQ.US,D,20060731,000000,31.8972,32.106,31.7319,31.915,90691392,0
+QQQ.US,D,20060801,000000,31.6368,31.6614,31.1973,31.3883,114542706,0
+QQQ.US,D,20060802,000000,31.4969,31.9423,31.4969,31.7338,101560341,0
+QQQ.US,D,20060803,000000,31.4186,32.1222,31.3833,31.9315,115322358,0
+QQQ.US,D,20060804,000000,32.2184,32.3739,31.5067,31.7886,143541344,0
+QQQ.US,D,20060807,000000,31.7533,31.7808,31.4323,31.583,80936395,0
+QQQ.US,D,20060808,000000,31.6712,31.7465,31.1973,31.3883,144281237,0
+QQQ.US,D,20060809,000000,31.8277,32.105,31.3463,31.4352,168914732,0
+QQQ.US,D,20060810,000000,31.3453,31.7309,31.2424,31.6546,119103930,0
+QQQ.US,D,20060811,000000,31.5342,31.5692,31.2953,31.4352,100997720,0
+QQQ.US,D,20060814,000000,31.6956,32.0684,31.576,31.6368,127009303,0
+QQQ.US,D,20060815,000000,32.002,32.475,31.9081,32.4316,155428701,0
+QQQ.US,D,20060816,000000,32.6737,33.2168,32.5562,33.1992,157439376,0
+QQQ.US,D,20060817,000000,33.0838,33.5331,33.0671,33.3175,150531599,0
+QQQ.US,D,20060818,000000,33.2328,33.4028,32.9321,33.3698,113630540,0
+QQQ.US,D,20060821,000000,33.1267,33.1796,32.9203,33.0573,77482511,0
+QQQ.US,D,20060822,000000,33.0083,33.3929,32.8674,33.0661,118612096,0
+QQQ.US,D,20060823,000000,33.0916,33.2726,32.6246,32.8155,111638190,0
+QQQ.US,D,20060824,000000,32.9066,32.9937,32.6188,32.9066,91812854,0
+QQQ.US,D,20060825,000000,32.8389,33.2433,32.7452,32.9682,85515481,0
+QQQ.US,D,20060828,000000,32.9446,33.3736,32.9007,33.2178,93024848,0
+QQQ.US,D,20060829,000000,33.1874,33.3442,32.8428,33.3175,121876329,0
+QQQ.US,D,20060830,000000,33.3146,33.5791,33.21,33.4773,87968962,0
+QQQ.US,D,20060831,000000,33.5194,33.5781,33.3491,33.4412,71142085,0
+QQQ.US,D,20060901,000000,33.6181,33.7327,33.4643,33.6181,80656215,0
+QQQ.US,D,20060905,000000,33.64,33.9657,33.4245,33.9501,99469766,0
+QQQ.US,D,20060906,000000,33.641,33.72,33.2198,33.2726,113769384,0
+QQQ.US,D,20060907,000000,33.1641,33.4633,33.0014,33.112,134700580,0
+QQQ.US,D,20060908,000000,33.1543,33.3929,33.0838,33.3081,112327696,0
+QQQ.US,D,20060911,000000,33.0493,33.6859,32.9721,33.5223,165473000,0
+QQQ.US,D,20060912,000000,33.5115,34.2418,33.5115,34.1411,144246921,0
+QQQ.US,D,20060913,000000,34.1662,34.3956,34.0959,34.3689,134892670,0
+QQQ.US,D,20060914,000000,34.283,34.6049,34.2097,34.4054,114038204,0
+QQQ.US,D,20060915,000000,34.695,34.8321,34.4368,34.5315,160090700,0
+QQQ.US,D,20060918,000000,34.5403,34.7813,34.3836,34.5403,136836559,0
+QQQ.US,D,20060919,000000,34.6188,34.6453,34.0136,34.2975,184801574,0
+QQQ.US,D,20060920,000000,34.602,34.8929,34.5922,34.7989,135506756,0
+QQQ.US,D,20060921,000000,34.884,35.0073,34.5014,34.5854,141604487,0
+QQQ.US,D,20060922,000000,34.5581,34.5678,34.1722,34.315,117338400,0
+QQQ.US,D,20060925,000000,34.4699,35.0025,34.1605,34.9221,158533725,0
+QQQ.US,D,20060926,000000,34.8761,35.1217,34.7743,35.0955,131711494,0
+QQQ.US,D,20060927,000000,35.0073,35.2472,34.8584,35.0503,131285637,0
+QQQ.US,D,20060928,000000,35.0975,35.199,34.8037,35.1474,99837472,0
+QQQ.US,D,20060929,000000,35.21,35.2364,34.9692,34.9956,99241565,0
+QQQ.US,D,20061002,000000,34.9437,35.0309,34.4994,34.5493,112775816,0
+QQQ.US,D,20061003,000000,34.4522,34.8458,34.3289,34.7019,135052529,0
+QQQ.US,D,20061004,000000,34.6383,35.5565,34.5513,35.5487,173344019,0
+QQQ.US,D,20061005,000000,35.5535,35.7768,35.4545,35.7277,106629092,0
+QQQ.US,D,20061006,000000,35.6044,35.7739,35.5047,35.6476,99261995,0
+QQQ.US,D,20061009,000000,35.5994,35.9306,35.5653,35.762,72943378,0
+QQQ.US,D,20061010,000000,35.8071,35.9422,35.5574,35.8237,114058013,0
+QQQ.US,D,20061011,000000,35.6612,36.0077,35.4392,35.7542,158655065,0
+QQQ.US,D,20061012,000000,35.9499,36.3711,35.898,36.3288,110661146,0
+QQQ.US,D,20061013,000000,36.3534,36.599,36.2749,36.5197,93483806,0
+QQQ.US,D,20061016,000000,36.5207,36.6902,36.4964,36.557,72044274,0
+QQQ.US,D,20061017,000000,36.3035,36.3308,35.9528,36.1565,169765847,0
+QQQ.US,D,20061018,000000,36.3414,36.4179,35.8482,35.9825,139841606,0
+QQQ.US,D,20061019,000000,35.8882,36.2497,35.7982,36.0675,125693826,0
+QQQ.US,D,20061020,000000,36.1911,36.2271,35.8452,36.1565,122495033,0
+QQQ.US,D,20061023,000000,36.0843,36.6508,36,36.5197,147492505,0
+QQQ.US,D,20061024,000000,36.3952,36.5374,36.0833,36.2739,120287979,0
+QQQ.US,D,20061025,000000,36.2938,36.599,36.1947,36.5197,145679056,0
+QQQ.US,D,20061026,000000,36.6548,36.9486,36.3484,36.8633,151311175,0
+QQQ.US,D,20061027,000000,36.7772,36.8616,36.2241,36.3375,150290029,0
+QQQ.US,D,20061030,000000,36.2946,36.7155,36.2055,36.5659,120697200,0
+QQQ.US,D,20061031,000000,36.6384,36.8154,36.4249,36.6568,157754298,0
+QQQ.US,D,20061101,000000,36.7871,36.8222,36.0049,36.1565,173031667,0
+QQQ.US,D,20061102,000000,35.9971,36.2799,35.9385,36.1919,116406562,0
+QQQ.US,D,20061103,000000,36.2427,36.32,35.8168,36.0928,138544165,0
+QQQ.US,D,20061106,000000,36.2172,36.7702,36.2075,36.6196,117651340,0
+QQQ.US,D,20061107,000000,36.6196,37.0952,36.5599,36.8731,162282019,0
+QQQ.US,D,20061108,000000,36.6626,37.1875,36.557,37.0414,209385987,0
+QQQ.US,D,20061109,000000,37.2422,37.3188,36.7372,36.8731,144360387,0
+QQQ.US,D,20061110,000000,36.8801,37.0494,36.7342,37.0414,95744131,0
+QQQ.US,D,20061113,000000,37.0544,37.4762,37.0112,37.4174,103568462,0
+QQQ.US,D,20061114,000000,37.4469,37.8559,37.2235,37.8208,141671708,0
+QQQ.US,D,20061115,000000,37.8707,38.2202,37.8081,37.9686,135413781,0
+QQQ.US,D,20061116,000000,38.0949,38.2349,37.8942,38.131,131877082,0
+QQQ.US,D,20061117,000000,37.9265,38.131,37.8324,38.131,110557651,0
+QQQ.US,D,20061120,000000,38.0096,38.2896,37.8893,38.2122,124514555,0
+QQQ.US,D,20061121,000000,38.2398,38.3191,38.0909,38.2652,79097917,0
+QQQ.US,D,20061122,000000,38.376,38.5246,38.0999,38.5059,81142703,0
+QQQ.US,D,20061124,000000,38.2192,38.6186,38.2024,38.4346,60133171,0
+QQQ.US,D,20061127,000000,38.3191,38.4032,37.5694,37.5694,185284339,0
+QQQ.US,D,20061128,000000,37.4506,37.7364,37.3068,37.675,137399161,0
+QQQ.US,D,20061129,000000,37.8777,38.0254,37.5818,37.9363,162079709,0
+QQQ.US,D,20061130,000000,37.9186,38.1126,37.6925,37.9107,143427819,0
+QQQ.US,D,20061201,000000,37.8835,38.1801,37.2432,37.5867,167919193,0
+QQQ.US,D,20061204,000000,37.6905,38.2856,37.6905,38.0929,104310731,0
+QQQ.US,D,20061205,000000,38.2122,38.3493,38.0373,38.2388,98389632,0
+QQQ.US,D,20061206,000000,38.1106,38.2152,37.9334,38.0929,90862812,0
+QQQ.US,D,20061207,000000,38.1733,38.2945,37.6221,37.6221,145119717,0
+QQQ.US,D,20061208,000000,37.4968,38.0999,37.4224,37.7932,155424251,0
+QQQ.US,D,20061211,000000,37.7289,38.1917,37.6583,37.9275,84727399,0
+QQQ.US,D,20061212,000000,37.9196,37.9831,37.4938,37.7022,128935337,0
+QQQ.US,D,20061213,000000,37.9628,37.9696,37.5506,37.7758,91811384,0
+QQQ.US,D,20061214,000000,37.8521,38.365,37.8257,38.1926,126747268,0
+QQQ.US,D,20061215,000000,38.5069,38.5783,38.2232,38.2936,115962499,0
+QQQ.US,D,20061218,000000,38.4258,38.5735,37.7543,37.9186,141063571,0
+QQQ.US,D,20061219,000000,37.6211,37.9706,37.387,37.7932,158422406,0
+QQQ.US,D,20061220,000000,37.8413,38.0165,37.6415,37.6583,77979903,0
+QQQ.US,D,20061221,000000,37.7002,37.7443,37.2442,37.39,119446043,0
+QQQ.US,D,20061222,000000,37.4018,37.4115,36.9974,36.9974,107750259,0
+QQQ.US,D,20061226,000000,37.0034,37.1638,36.9583,37.156,58994170,0
+QQQ.US,D,20061227,000000,37.2422,37.4057,37.1452,37.3449,62803745,0
+QQQ.US,D,20061228,000000,37.2353,37.391,37.1062,37.1648,80071179,0
+QQQ.US,D,20061229,000000,37.2274,37.5907,37.1658,37.202,87187705,0
+QQQ.US,D,20070103,000000,37.4526,37.9696,36.6422,37.2657,194577516,0
+QQQ.US,D,20070104,000000,37.3158,38.0979,37.1856,37.9686,158801534,0
+QQQ.US,D,20070105,000000,37.8815,37.8815,37.4722,37.7932,161234518,0
+QQQ.US,D,20070108,000000,37.8295,38.0215,37.6142,37.8208,123455180,0
+QQQ.US,D,20070109,000000,37.9305,38.1705,37.6024,38.0029,141070963,0
+QQQ.US,D,20070110,000000,37.8883,38.4875,37.7649,38.4521,140487830,0
+QQQ.US,D,20070111,000000,38.5364,38.9926,38.4845,38.8496,201912715,0
+QQQ.US,D,20070112,000000,38.7999,39.0864,38.7586,39.0515,120920273,0
+QQQ.US,D,20070116,000000,39.0854,39.1296,38.8915,39.0217,111029552,0
+QQQ.US,D,20070117,000000,38.8536,39.0286,38.6382,38.7057,147533572,0
+QQQ.US,D,20070118,000000,38.6019,38.6479,37.8807,37.9851,219342038,0
+QQQ.US,D,20070119,000000,37.8999,38.1635,37.8471,38.0646,147985922,0
+QQQ.US,D,20070122,000000,38.1039,38.1222,37.4997,37.6583,143215076,0
+QQQ.US,D,20070123,000000,37.629,37.9068,37.4879,37.5595,154438805,0
+QQQ.US,D,20070124,000000,37.8061,38.2014,37.7289,38.1841,136451032,0
+QQQ.US,D,20070125,000000,38.2368,38.3337,37.5645,37.6935,183694641,0
+QQQ.US,D,20070126,000000,37.7591,37.7758,37.3098,37.5506,169733659,0
+QQQ.US,D,20070129,000000,37.4556,37.8471,37.4057,37.5867,120889350,0
+QQQ.US,D,20070130,000000,37.6474,37.7433,37.5066,37.6064,80759675,0
+QQQ.US,D,20070131,000000,37.5565,38.08,37.3411,37.9765,183073929,0
+QQQ.US,D,20070201,000000,38.1585,38.271,37.7982,37.9275,170967755,0
+QQQ.US,D,20070202,000000,38.0215,38.137,37.8737,38.0547,113926997,0
+QQQ.US,D,20070205,000000,38.0382,38.2309,37.8903,38.0205,111794143,0
+QQQ.US,D,20070206,000000,38.089,38.1156,37.6104,37.9686,140533383,0
+QQQ.US,D,20070207,000000,38.1635,38.4825,38.0215,38.3211,136706950,0
+QQQ.US,D,20070208,000000,38.2672,38.4375,38.1192,38.3114,103870065,0
+QQQ.US,D,20070209,000000,38.413,38.5443,37.6886,37.8208,154864306,0
+QQQ.US,D,20070212,000000,37.8151,37.8334,37.573,37.675,147271299,0
+QQQ.US,D,20070213,000000,37.7328,37.9226,37.6622,37.8021,108659290,0
+QQQ.US,D,20070214,000000,37.9608,38.5403,37.9608,38.4424,154727016,0
+QQQ.US,D,20070215,000000,38.4679,38.6725,38.4002,38.6725,128142336,0
+QQQ.US,D,20070216,000000,38.4895,38.641,38.412,38.5334,83938584,0
+QQQ.US,D,20070220,000000,38.4738,38.8847,38.2945,38.8242,108632791,0
+QQQ.US,D,20070221,000000,38.7136,38.9611,38.6382,38.9424,111238931,0
+QQQ.US,D,20070222,000000,39.0992,39.2599,38.8428,39.152,134979104,0
+QQQ.US,D,20070223,000000,39.1471,39.1805,38.8289,39.0063,131657837,0
+QQQ.US,D,20070226,000000,39.1992,39.2156,38.5793,38.8152,117909570,0
+QQQ.US,D,20070227,000000,38.2281,38.3337,37.1081,37.2186,368788215,0
+QQQ.US,D,20070228,000000,37.1904,37.716,37.0014,37.3449,249430381,0
+QQQ.US,D,20070301,000000,36.6754,37.5272,36.41,37.1747,268935658,0
+QQQ.US,D,20070302,000000,36.8821,37.1806,36.601,36.6107,212742946,0
+QQQ.US,D,20070305,000000,36.3288,36.8898,36.2507,36.3288,199437946,0
+QQQ.US,D,20070306,000000,36.6578,37.0544,36.6315,36.9348,180466148,0
+QQQ.US,D,20070307,000000,36.9377,37.0404,36.7586,36.7842,139216205,0
+QQQ.US,D,20070308,000000,37.1688,37.2667,36.9211,37.0317,140284691,0
+QQQ.US,D,20070309,000000,37.3411,37.3509,36.7577,36.9974,149220695,0
+QQQ.US,D,20070312,000000,36.9447,37.2988,36.9115,37.2383,94350077,0
+QQQ.US,D,20070313,000000,37.0564,37.2657,36.5033,36.5099,198690635,0
+QQQ.US,D,20070314,000000,36.5659,37.0584,36.2849,37.0504,223460303,0
+QQQ.US,D,20070315,000000,36.9779,37.1151,36.8252,36.97,129502109,0
+QQQ.US,D,20070316,000000,37.0277,37.1141,36.7478,36.9348,125620895,0
+QQQ.US,D,20070319,000000,37.1364,37.4224,37.0424,37.3178,111209588,0
+QQQ.US,D,20070320,000000,37.3108,37.5966,37.2687,37.5867,91314319,0
+QQQ.US,D,20070321,000000,37.6375,38.3298,37.387,38.3114,200978877,0
+QQQ.US,D,20070322,000000,38.325,38.3328,38.0165,38.1675,133192180,0
+QQQ.US,D,20070323,000000,38.1723,38.2672,38.0038,38.0487,79460983,0
+QQQ.US,D,20070326,000000,38.0607,38.2202,37.6251,38.2024,132470080,0
+QQQ.US,D,20070327,000000,38.1407,38.1495,37.9038,37.9363,88617518,0
+QQQ.US,D,20070328,000000,37.7758,37.9706,37.5222,37.532,165573656,0
+QQQ.US,D,20070329,000000,37.8111,37.8208,37.1708,37.5789,144246496,0
+QQQ.US,D,20070330,000000,37.5684,37.8373,37.2765,37.5406,139626745,0
+QQQ.US,D,20070402,000000,37.6642,37.7433,37.3449,37.5966,103907558,0
+QQQ.US,D,20070403,000000,37.7952,38.2152,37.7679,38.084,122688102,0
+QQQ.US,D,20070404,000000,38.1068,38.2739,38.0537,38.2388,98733884,0
+QQQ.US,D,20070405,000000,38.1917,38.4414,38.1407,38.4268,62875476,0
+QQQ.US,D,20070409,000000,38.5627,38.5971,38.2759,38.3376,73104466,0
+QQQ.US,D,20070410,000000,38.3288,38.5334,38.3024,38.5334,88546205,0
+QQQ.US,D,20070411,000000,38.5009,38.5197,38.0067,38.131,132187826,0
+QQQ.US,D,20070412,000000,38.0597,38.4775,37.9028,38.4268,131967621,0
+QQQ.US,D,20070413,000000,38.4365,38.5686,38.1945,38.5059,109660803,0
+QQQ.US,D,20070416,000000,38.6705,38.9396,38.6705,38.8595,84410790,0
+QQQ.US,D,20070417,000000,38.934,38.9799,38.7693,38.9424,94916938,0
+QQQ.US,D,20070418,000000,38.7507,39.0083,38.6685,38.8152,95080575,0
+QQQ.US,D,20070419,000000,38.6459,39.0207,38.5666,38.933,110642974,0
+QQQ.US,D,20070420,000000,39.2511,39.3831,38.9779,39.152,141915882,0
+QQQ.US,D,20070423,000000,39.205,39.3243,39.1021,39.2136,98917164,0
+QQQ.US,D,20070424,000000,39.3487,39.522,39.0904,39.4108,125408600,0
+QQQ.US,D,20070425,000000,39.5399,39.9461,39.4127,39.9371,123868354,0
+QQQ.US,D,20070426,000000,40.0311,40.2289,39.952,40.1408,115164217,0
+QQQ.US,D,20070427,000000,39.9871,40.273,39.9185,40.1584,111948138,0
+QQQ.US,D,20070430,000000,40.0977,40.132,39.6055,39.6394,108162206,0
+QQQ.US,D,20070501,000000,39.6414,39.7893,39.3782,39.7641,156589250,0
+QQQ.US,D,20070502,000000,39.7465,40.1711,39.7128,40.037,106643016,0
+QQQ.US,D,20070503,000000,40.1086,40.2915,40.0409,40.176,113647711,0
+QQQ.US,D,20070504,000000,40.3327,40.4365,40.034,40.2142,108528329,0
+QQQ.US,D,20070507,000000,40.2406,40.3424,40.1604,40.2142,55066602,0
+QQQ.US,D,20070508,000000,40.0773,40.3366,39.9321,40.3032,110313892,0
+QQQ.US,D,20070509,000000,40.0977,40.51,40.0713,40.3895,134516516,0
+QQQ.US,D,20070510,000000,40.2534,40.3474,39.7306,39.8383,198496507,0
+QQQ.US,D,20070511,000000,39.8794,40.3474,39.8286,40.3474,121474123,0
+QQQ.US,D,20070514,000000,40.3366,40.4305,39.8373,40.0684,137861902,0
+QQQ.US,D,20070515,000000,40.036,40.2769,39.6602,39.7543,208067557,0
+QQQ.US,D,20070516,000000,39.8403,40.1495,39.5886,40.1408,167479190,0
+QQQ.US,D,20070517,000000,40.0907,40.1594,39.9204,39.9549,127404380,0
+QQQ.US,D,20070518,000000,40.0848,40.2856,39.9997,40.2856,121705323,0
+QQQ.US,D,20070521,000000,40.3111,40.7419,40.2524,40.5421,130829426,0
+QQQ.US,D,20070522,000000,40.5706,40.7772,40.4216,40.5784,113662528,0
+QQQ.US,D,20070523,000000,40.7027,40.8553,40.364,40.3895,138226177,0
+QQQ.US,D,20070524,000000,40.4119,40.5696,39.6433,39.8091,239167234,0
+QQQ.US,D,20070525,000000,39.897,40.1544,39.8277,40.0616,101042056,0
+QQQ.US,D,20070529,000000,40.1066,40.4139,40.0311,40.3717,115598241,0
+QQQ.US,D,20070530,000000,40.082,40.7047,39.9705,40.6948,153110742,0
+QQQ.US,D,20070531,000000,40.8134,40.9876,40.7193,40.8928,126907087,0
+QQQ.US,D,20070601,000000,41.0296,41.1923,40.8486,40.9112,145059604,0
+QQQ.US,D,20070604,000000,40.7663,41.0855,40.7419,41.0346,75116940,0
+QQQ.US,D,20070605,000000,40.9229,41.0346,40.5324,41.0346,175273752,0
+QQQ.US,D,20070606,000000,40.8545,40.8631,40.499,40.5969,212374199,0
+QQQ.US,D,20070607,000000,40.4522,40.7144,39.9471,39.9627,256702847,0
+QQQ.US,D,20070608,000000,39.9461,40.4687,39.8051,40.4522,205930956,0
+QQQ.US,D,20070611,000000,40.4335,40.7017,40.3308,40.3806,112580537,0
+QQQ.US,D,20070612,000000,40.1653,40.5726,40.0645,40.1408,178512377,0
+QQQ.US,D,20070613,000000,40.3121,40.6127,40.1388,40.5784,171585611,0
+QQQ.US,D,20070614,000000,40.6214,40.962,40.6136,40.8457,117722210,0
+QQQ.US,D,20070615,000000,41.2216,41.3174,41.1265,41.2216,116299612,0
+QQQ.US,D,20070618,000000,41.2998,41.3174,41.1444,41.2313,87721577,0
+QQQ.US,D,20070619,000000,41.11,41.3086,41.0072,41.2216,127008551,0
+QQQ.US,D,20070620,000000,41.2773,41.3567,40.7683,40.828,187588328,0
+QQQ.US,D,20070621,000000,40.8154,41.246,40.6332,41.2029,165893989,0
+QQQ.US,D,20070622,000000,41.1225,41.1804,40.69,40.8183,177632310,0
+QQQ.US,D,20070625,000000,40.8212,41.0629,40.4062,40.6402,158278404,0
+QQQ.US,D,20070626,000000,40.831,40.8408,40.3404,40.4072,148553383,0
+QQQ.US,D,20070627,000000,40.3689,41.0501,40.3101,41.0346,163582408,0
+QQQ.US,D,20070628,000000,41.017,41.3018,40.9739,41.017,135026323,0
+QQQ.US,D,20070629,000000,41.2341,41.3214,40.7429,41.0786,144605588,0
+QQQ.US,D,20070702,000000,41.1754,41.4703,41.1502,41.4536,93690766,0
+QQQ.US,D,20070703,000000,41.5025,41.7053,41.4603,41.6963,40324778,0
+QQQ.US,D,20070705,000000,41.7235,42.0938,41.6796,41.9988,85259904,0
+QQQ.US,D,20070706,000000,42.0409,42.2084,41.8588,42.1681,76246362,0
+QQQ.US,D,20070709,000000,42.2016,42.272,42.0507,42.1926,77362256,0
+QQQ.US,D,20070710,000000,41.9587,42.1976,41.7952,41.8372,120954301,0
+QQQ.US,D,20070711,000000,41.7462,42.1251,41.7023,42.1251,115452587,0
+QQQ.US,D,20070712,000000,42.2641,42.8681,42.2201,42.775,124742623,0
+QQQ.US,D,20070713,000000,42.8349,43.1345,42.7847,43.0729,86002503,0
+QQQ.US,D,20070716,000000,43.0619,43.2264,42.9476,43.0267,90138584,0
+QQQ.US,D,20070717,000000,43.1256,43.4162,43.0912,43.3546,144624094,0
+QQQ.US,D,20070718,000000,43.1156,43.3026,42.8414,43.3026,167896996,0
+QQQ.US,D,20070719,000000,43.5044,43.7217,43.4191,43.4281,135062496,0
+QQQ.US,D,20070720,000000,43.4014,43.4641,42.9277,43.196,189700454,0
+QQQ.US,D,20070723,000000,43.3398,43.4211,43.0865,43.2145,124514671,0
+QQQ.US,D,20070724,000000,42.8966,43.2441,42.3375,42.5794,203319522,0
+QQQ.US,D,20070725,000000,42.7788,42.8632,42.3395,42.6342,197283256,0
+QQQ.US,D,20070726,000000,42.3453,42.6998,41.4722,42.2739,369034617,0
+QQQ.US,D,20070727,000000,42.1926,42.3934,41.4203,41.4203,285481453,0
+QQQ.US,D,20070730,000000,41.615,42.0576,41.3851,41.9008,192942677,0
+QQQ.US,D,20070731,000000,42.266,42.2846,40.9407,41.0257,301484468,0
+QQQ.US,D,20070801,000000,40.8995,41.3642,40.5431,41.339,348960323,0
+QQQ.US,D,20070802,000000,41.3692,41.7991,41.246,41.7226,205504858,0
+QQQ.US,D,20070803,000000,41.6447,41.6963,40.6938,40.9278,192391802,0
+QQQ.US,D,20070806,000000,40.964,41.4437,40.5892,41.4018,221157161,0
+QQQ.US,D,20070807,000000,41.3254,41.9615,40.9796,41.6963,193621350,0
+QQQ.US,D,20070808,000000,41.8676,42.3405,41.7726,42.1507,190989944,0
+QQQ.US,D,20070809,000000,41.5886,42.2632,41.1579,41.1744,280878895,0
+QQQ.US,D,20070810,000000,40.7429,41.2862,40.2524,40.8105,286138179,0
+QQQ.US,D,20070813,000000,41.1462,41.3214,40.9759,41.0786,135498299,0
+QQQ.US,D,20070814,000000,41.1646,41.201,40.3308,40.3806,177892083,0
+QQQ.US,D,20070815,000000,40.2895,40.6402,39.5369,39.6134,248947694,0
+QQQ.US,D,20070816,000000,39.298,39.6259,38.3171,39.2293,419940211,0
+QQQ.US,D,20070817,000000,39.9715,40.2152,39.3507,39.9715,258649707,0
+QQQ.US,D,20070820,000000,40.1232,40.324,39.7689,40.1584,167674103,0
+QQQ.US,D,20070821,000000,40.1125,40.6733,40.038,40.5784,133286397,0
+QQQ.US,D,20070822,000000,40.8928,41.1637,40.7965,41.1324,134193420,0
+QQQ.US,D,20070823,000000,41.248,41.3018,40.7653,41.0257,137478113,0
+QQQ.US,D,20070824,000000,40.8908,41.6228,40.8368,41.5956,102188404,0
+QQQ.US,D,20070827,000000,41.481,41.6035,41.2949,41.3304,83980903,0
+QQQ.US,D,20070828,000000,41.0786,41.1637,40.3131,40.3376,122853525,0
+QQQ.US,D,20070829,000000,40.6087,41.5309,40.6087,41.4957,131153813,0
+QQQ.US,D,20070830,000000,41.2813,42.0683,41.2117,41.714,160968665,0
+QQQ.US,D,20070831,000000,42.1681,42.3414,41.9528,42.1779,109711720,0
+QQQ.US,D,20070904,000000,42.2239,43.1518,42.2074,42.8711,114113690,0
+QQQ.US,D,20070905,000000,42.7731,42.8474,42.1779,42.4471,132144809,0
+QQQ.US,D,20070906,000000,42.4872,42.5998,42.126,42.4109,114968915,0
+QQQ.US,D,20070907,000000,41.8824,41.942,41.3841,41.6238,176632240,0
+QQQ.US,D,20070910,000000,41.9587,42.0722,41.2598,41.5956,145073617,0
+QQQ.US,D,20070911,000000,41.8706,42.2816,41.7991,42.2287,119413174,0
+QQQ.US,D,20070912,000000,42.1536,42.6116,42.1014,42.2376,108902389,0
+QQQ.US,D,20070913,000000,42.5401,42.592,42.2356,42.4471,93628734,0
+QQQ.US,D,20070914,000000,42.1202,42.5577,42.0595,42.4804,115632770,0
+QQQ.US,D,20070917,000000,42.2876,42.3738,41.9334,42.1251,98355252,0
+QQQ.US,D,20070918,000000,42.3679,43.2225,42.1438,43.1882,175485613,0
+QQQ.US,D,20070919,000000,43.4053,43.6678,43.1404,43.3026,147169842,0
+QQQ.US,D,20070920,000000,43.2049,43.3754,43.0855,43.1803,127422419,0
+QQQ.US,D,20070921,000000,43.4211,43.6317,43.1902,43.4878,100544576,0
+QQQ.US,D,20070924,000000,43.601,44.0096,43.4631,43.6884,124169735,0
+QQQ.US,D,20070925,000000,43.5345,44.1016,43.4818,44.1016,117087017,0
+QQQ.US,D,20070926,000000,44.3463,44.4755,44.1407,44.312,111326194,0
+QQQ.US,D,20070927,000000,44.5801,44.6048,44.3541,44.545,85019916,0
+QQQ.US,D,20070928,000000,44.5048,44.6242,44.1926,44.3912,87487917,0
+QQQ.US,D,20071001,000000,44.4275,45.0393,44.3658,44.9012,116276329,0
+QQQ.US,D,20071002,000000,44.9337,44.9512,44.6595,44.9101,82276650,0
+QQQ.US,D,20071003,000000,44.7643,44.9591,44.4676,44.5978,123670013,0
+QQQ.US,D,20071004,000000,44.687,44.7593,44.3326,44.7046,97424176,0
+QQQ.US,D,20071005,000000,45.054,45.6825,44.9581,45.614,133941856,0
+QQQ.US,D,20071008,000000,45.5895,45.9048,45.5142,45.8959,72987671,0
+QQQ.US,D,20071009,000000,46.0006,46.1572,45.799,46.0984,108807541,0
+QQQ.US,D,20071010,000000,46.1023,46.259,45.9478,46.2042,106285521,0
+QQQ.US,D,20071011,000000,46.4501,46.5783,45.147,45.475,277682329,0
+QQQ.US,D,20071012,000000,45.6768,46.2326,45.5905,46.2229,152489140,0
+QQQ.US,D,20071015,000000,46.3023,46.3873,45.5132,45.8773,140778372,0
+QQQ.US,D,20071016,000000,45.5817,46.0036,45.4885,45.6501,224298301,0
+QQQ.US,D,20071017,000000,46.3059,46.3374,45.4915,46.2425,213063764,0
+QQQ.US,D,20071018,000000,46.0478,46.5311,45.8705,46.4393,167335383,0
+QQQ.US,D,20071019,000000,46.4353,46.4353,45.24,45.284,283833605,0
+QQQ.US,D,20071022,000000,45.0442,45.8753,44.9219,45.8333,239757450,0
+QQQ.US,D,20071023,000000,46.2975,46.8102,46.0593,46.7859,188018055,0
+QQQ.US,D,20071024,000000,46.406,46.5754,45.4222,46.4294,345352287,0
+QQQ.US,D,20071025,000000,46.536,46.6163,45.5533,45.8156,270772200,0
+QQQ.US,D,20071026,000000,46.7026,46.8032,46.1485,46.5715,169852691,0
+QQQ.US,D,20071029,000000,46.7926,46.9141,46.4901,46.7583,118001321,0
+QQQ.US,D,20071030,000000,46.5813,47.1188,46.5449,46.8563,132722457,0
+QQQ.US,D,20071031,000000,47.0365,47.5543,46.6643,47.5199,171893922,0
+QQQ.US,D,20071101,000000,47.2224,47.2984,46.6105,46.6369,210714917,0
+QQQ.US,D,20071102,000000,46.9913,47.1049,46.2875,46.9913,252324127,0
+QQQ.US,D,20071105,000000,46.505,46.9728,46.2767,46.6897,174398292,0
+QQQ.US,D,20071106,000000,46.9112,47.2243,46.4393,47.2146,152735909,0
+QQQ.US,D,20071107,000000,46.822,47.1361,46.0348,46.0702,228039070,0
+QQQ.US,D,20071108,000000,45.8899,46.0488,43.8637,44.6693,440568946,0
+QQQ.US,D,20071109,000000,43.8078,44.1427,43.1803,43.1803,356348837,0
+QQQ.US,D,20071112,000000,43.1097,43.3821,42.0116,42.0792,327254056,0
+QQQ.US,D,20071113,000000,42.6478,43.8518,42.6126,43.8118,295626845,0
+QQQ.US,D,20071114,000000,44.3796,44.4246,43.0971,43.2575,302073246,0
+QQQ.US,D,20071115,000000,43.1755,43.6416,42.6304,43.0171,290690263,0
+QQQ.US,D,20071116,000000,43.3125,43.601,42.6077,43.4191,305240160,0
+QQQ.US,D,20071119,000000,43.3125,43.5662,42.6704,42.918,231307283,0
+QQQ.US,D,20071120,000000,43.1423,43.846,42.2486,43.0912,348308378,0
+QQQ.US,D,20071121,000000,42.7015,43.3193,42.1818,42.5794,245772118,0
+QQQ.US,D,20071123,000000,42.8493,43.148,42.6304,43.0354,53810457,0
+QQQ.US,D,20071126,000000,43.15,43.4908,42.2211,42.2936,174122019,0
+QQQ.US,D,20071127,000000,42.6595,43.2215,42.4001,43.1443,244772489,0
+QQQ.US,D,20071128,000000,43.7207,44.6458,43.6963,44.4548,251137734,0
+QQQ.US,D,20071129,000000,44.2789,44.8084,44.2083,44.6429,199291377,0
+QQQ.US,D,20071130,000000,45.0904,45.1244,44.0038,44.312,198487468,0
+QQQ.US,D,20071203,000000,44.1201,44.4981,43.8834,43.9373,125790620,0
+QQQ.US,D,20071204,000000,43.6039,43.9929,43.5064,43.7578,131281256,0
+QQQ.US,D,20071205,000000,44.2141,44.9061,44.1787,44.545,159349471,0
+QQQ.US,D,20071206,000000,44.5841,45.2195,44.5677,45.1776,115487818,0
+QQQ.US,D,20071207,000000,45.154,45.3735,44.9708,45.1851,103058518,0
+QQQ.US,D,20071210,000000,45.2959,45.4975,45.1756,45.3705,87621669,0
+QQQ.US,D,20071211,000000,45.4378,45.6229,44.2151,44.312,193484630,0
+QQQ.US,D,20071212,000000,45.1216,45.2722,43.945,44.7144,188728769,0
+QQQ.US,D,20071213,000000,44.3266,44.5861,44.0263,44.4725,177726235,0
+QQQ.US,D,20071214,000000,44.123,44.5637,43.9752,44.0203,148676795,0
+QQQ.US,D,20071217,000000,43.8488,44.0359,42.9277,42.9446,155605285,0
+QQQ.US,D,20071218,000000,43.3812,43.4063,42.4649,43.0818,178637076,0
+QQQ.US,D,20071219,000000,43.0818,43.3448,42.8349,43.0729,159783578,0
+QQQ.US,D,20071220,000000,43.7139,44.0096,43.3486,43.9548,193782251,0
+QQQ.US,D,20071221,000000,44.6752,44.8662,44.501,44.8221,124442524,0
+QQQ.US,D,20071224,000000,44.9601,45.2979,44.9101,45.1608,39907828,0
+QQQ.US,D,20071226,000000,45.0628,45.4975,44.9493,45.3877,67663228,0
+QQQ.US,D,20071227,000000,45.2334,45.3877,44.7006,44.8406,76092971,0
+QQQ.US,D,20071228,000000,44.9835,45.0894,44.4568,44.7976,78138964,0
+QQQ.US,D,20071231,000000,44.5801,44.6742,44.266,44.275,81134316,0
+QQQ.US,D,20080102,000000,44.3228,44.4951,43.336,43.58,176220700,0
+QQQ.US,D,20080103,000000,43.577,43.8774,43.3496,43.7578,131995717,0
+QQQ.US,D,20080104,000000,43.0579,43.0768,41.6758,41.8372,245964873,0
+QQQ.US,D,20080107,000000,41.8402,42.0146,41.0032,41.6427,271939382,0
+QQQ.US,D,20080108,000000,41.7294,42.1507,40.5598,40.5598,302695180,0
+QQQ.US,D,20080109,000000,40.7116,41.4603,40.1643,41.428,293822708,0
+QQQ.US,D,20080110,000000,40.9984,41.8442,40.876,41.479,289182391,0
+QQQ.US,D,20080111,000000,41.2549,41.2909,40.365,40.6675,244861743,0
+QQQ.US,D,20080114,000000,41.2274,41.5006,40.9005,41.3851,194393245,0
+QQQ.US,D,20080115,000000,40.9505,41.0766,40.0665,40.2416,278906292,0
+QQQ.US,D,20080116,000000,39.9331,40.5528,39.299,39.8091,307257732,0
+QQQ.US,D,20080117,000000,39.9744,40.271,39.0766,39.2541,293927782,0
+QQQ.US,D,20080118,000000,39.4566,39.8853,38.8808,39.205,315878772,0
+QQQ.US,D,20080122,000000,37.0258,38.7066,36.9407,38.1926,376785202,0
+QQQ.US,D,20080123,000000,36.7732,38.1625,35.9695,38.0391,451333282,0
+QQQ.US,D,20080124,000000,38.1955,38.8299,38.081,38.8152,289515127,0
+QQQ.US,D,20080125,000000,39.6462,39.6462,37.9785,38.0205,230569072,0
+QQQ.US,D,20080128,000000,38.0487,38.414,37.6613,38.3211,189393133,0
+QQQ.US,D,20080129,000000,38.5207,38.6273,38.0665,38.3895,160240484,0
+QQQ.US,D,20080130,000000,38.2506,39.1775,38.1888,38.3541,255458199,0
+QQQ.US,D,20080131,000000,37.9275,39.4165,37.8873,39.0148,285506283,0
+QQQ.US,D,20080201,000000,39.3302,39.6572,38.793,39.4108,187318550,0
+QQQ.US,D,20080204,000000,39.4008,39.4289,38.8408,38.8496,115930171,0
+QQQ.US,D,20080205,000000,38.1792,38.5521,37.722,37.7473,218644642,0
+QQQ.US,D,20080206,000000,37.9638,38.1811,36.971,37.0063,206248356,0
+QQQ.US,D,20080207,000000,36.5883,37.8559,36.4348,37.2657,331155438,0
+QQQ.US,D,20080208,000000,37.3479,37.8422,37.1219,37.6935,201012230,0
+QQQ.US,D,20080211,000000,37.8393,38.2242,37.6375,38.0929,138313212,0
+QQQ.US,D,20080212,000000,38.3328,38.6273,37.6162,37.8855,168209663,0
+QQQ.US,D,20080213,000000,38.374,38.7969,38.1753,38.7146,171992837,0
+QQQ.US,D,20080214,000000,38.7644,38.7644,37.9382,38.0029,197539110,0
+QQQ.US,D,20080215,000000,37.8041,38.0155,37.5615,37.8855,115739318,0
+QQQ.US,D,20080219,000000,38.3788,38.4659,37.4038,37.8111,127840380,0
+QQQ.US,D,20080220,000000,37.392,38.1068,37.3744,37.9765,158807057,0
+QQQ.US,D,20080221,000000,38.3473,38.4414,37.4655,37.6221,147900770,0
+QQQ.US,D,20080222,000000,37.7473,37.7659,36.8242,37.7572,182055207,0
+QQQ.US,D,20080225,000000,37.72,38.0979,37.4673,37.9538,140475416,0
+QQQ.US,D,20080226,000000,37.7337,38.4482,37.4879,38.0929,171645643,0
+QQQ.US,D,20080227,000000,37.8363,38.4306,37.7473,38.2836,145403234,0
+QQQ.US,D,20080228,000000,38.1387,38.4934,37.99,38.1387,149452933,0
+QQQ.US,D,20080229,000000,37.7364,37.8422,37.0444,37.1308,218301557,0
+QQQ.US,D,20080303,000000,37.1131,37.1648,36.5138,36.8926,153798256,0
+QQQ.US,D,20080304,000000,36.6528,37.2069,36.3278,37.0952,212670852,0
+QQQ.US,D,20080305,000000,37.1598,37.6375,36.9524,37.2755,211943894,0
+QQQ.US,D,20080306,000000,37.2481,37.4028,36.3933,36.4503,176713564,0
+QQQ.US,D,20080307,000000,36.234,36.8557,35.762,36.3643,280622434,0
+QQQ.US,D,20080310,000000,36.3153,36.4268,35.586,35.667,169827098,0
+QQQ.US,D,20080311,000000,36.1751,37.0404,35.8833,37.0219,227612120,0
+QQQ.US,D,20080312,000000,37.1648,37.5476,36.8232,36.9171,179980113,0
+QQQ.US,D,20080313,000000,36.5003,37.4506,36.138,37.202,241758770,0
+QQQ.US,D,20080314,000000,37.4556,37.4968,36.0823,36.5197,358130777,0
+QQQ.US,D,20080317,000000,35.6877,36.3124,35.4852,35.8522,223438427,0
+QQQ.US,D,20080318,000000,36.5063,37.4596,36.3982,37.4506,250245655,0
+QQQ.US,D,20080319,000000,37.6152,37.6905,36.5033,36.5296,250046792,0
+QQQ.US,D,20080320,000000,36.6325,37.2833,36.4179,37.2755,148432286,0
+QQQ.US,D,20080324,000000,37.4429,38.7262,37.4429,38.5715,144502502,0
+QQQ.US,D,20080325,000000,38.6754,38.9907,38.3084,38.78,136521737,0
+QQQ.US,D,20080326,000000,38.6459,38.7949,38.3054,38.6725,144299731,0
+QQQ.US,D,20080327,000000,38.4404,38.5009,37.8111,37.8111,166319799,0
+QQQ.US,D,20080328,000000,38.0771,38.3561,37.483,37.6221,129263189,0
+QQQ.US,D,20080331,000000,37.7591,38.0742,37.5857,37.8208,131378487,0
+QQQ.US,D,20080401,000000,38.4316,39.4645,38.4238,39.4468,158917213,0
+QQQ.US,D,20080402,000000,39.5379,39.813,39.0785,39.3567,153140285,0
+QQQ.US,D,20080403,000000,39.1854,39.7188,39.0553,39.4468,161852272,0
+QQQ.US,D,20080404,000000,39.5975,40.1007,39.2763,39.6739,160964611,0
+QQQ.US,D,20080407,000000,39.9177,40.1495,39.4936,39.5867,118248321,0
+QQQ.US,D,20080408,000000,39.291,39.5526,39.0854,39.2821,112630901,0
+QQQ.US,D,20080409,000000,39.3392,39.3576,38.6147,38.8408,147003951,0
+QQQ.US,D,20080410,000000,38.8685,39.6572,38.8685,39.4018,130349560,0
+QQQ.US,D,20080411,000000,38.9493,39.0197,38.1723,38.3114,138857058,0
+QQQ.US,D,20080414,000000,38.2437,38.4767,38.0145,38.131,103202149,0
+QQQ.US,D,20080415,000000,38.2719,38.366,37.7884,38.1841,143607172,0
+QQQ.US,D,20080416,000000,38.6645,39.344,38.6283,39.2461,154934929,0
+QQQ.US,D,20080417,000000,39.296,39.3411,38.9133,39.1697,144421993,0
+QQQ.US,D,20080418,000000,40.2026,40.5989,39.9851,40.4072,153765099,0
+QQQ.US,D,20080421,000000,40.3317,40.7292,40.221,40.6948,96292104,0
+QQQ.US,D,20080422,000000,40.4414,40.459,39.7296,40.0857,121018598,0
+QQQ.US,D,20080423,000000,40.3846,40.7164,40.035,40.5324,151512156,0
+QQQ.US,D,20080424,000000,40.545,41.343,40.1291,40.8928,192483242,0
+QQQ.US,D,20080425,000000,40.9427,40.967,40.2935,40.7936,140948840,0
+QQQ.US,D,20080428,000000,40.883,41.1923,40.7693,40.8641,82332331,0
+QQQ.US,D,20080429,000000,40.7878,41.3165,40.7116,41.1744,105507256,0
+QQQ.US,D,20080430,000000,41.2608,41.571,40.6812,40.8378,152773918,0
+QQQ.US,D,20080501,000000,40.8602,42.1497,40.8515,42.134,165979152,0
+QQQ.US,D,20080502,000000,42.5333,42.5577,41.8216,42.1926,144465296,0
+QQQ.US,D,20080505,000000,42.1897,42.4168,41.8735,42.0722,87416303,0
+QQQ.US,D,20080506,000000,41.948,42.501,41.6467,42.3286,161348591,0
+QQQ.US,D,20080507,000000,42.3395,42.59,41.4153,41.5592,161833758,0
+QQQ.US,D,20080508,000000,41.7374,42.135,41.5779,41.8744,148017219,0
+QQQ.US,D,20080509,000000,41.5555,41.9205,41.4359,41.7063,112203880,0
+QQQ.US,D,20080512,000000,41.7726,42.5577,41.7043,42.4716,103568441,0
+QQQ.US,D,20080513,000000,42.4842,42.6773,42.1809,42.5794,98774371,0
+QQQ.US,D,20080514,000000,42.7527,43.1999,42.4313,42.4892,165970607,0
+QQQ.US,D,20080515,000000,42.4952,43.2743,42.3747,43.2324,181681432,0
+QQQ.US,D,20080516,000000,43.3155,43.3516,42.7818,43.2665,169403764,0
+QQQ.US,D,20080519,000000,43.2999,43.6668,42.6891,42.9534,161878420,0
+QQQ.US,D,20080520,000000,42.7957,42.7957,42.2955,42.6254,158550172,0
+QQQ.US,D,20080521,000000,42.6744,42.9041,41.5368,41.6777,222889487,0
+QQQ.US,D,20080522,000000,41.7795,42.1251,41.6208,41.8284,177080760,0
+QQQ.US,D,20080523,000000,41.6708,41.8236,41.3672,41.6963,140684570,0
+QQQ.US,D,20080527,000000,41.7884,42.4882,41.7805,42.4373,123657208,0
+QQQ.US,D,20080528,000000,42.6342,42.7025,42.1739,42.6067,140287686,0
+QQQ.US,D,20080529,000000,42.636,43.2334,42.6106,42.9884,166433183,0
+QQQ.US,D,20080530,000000,43.1558,43.465,43.0432,43.2665,108826596,0
+QQQ.US,D,20080602,000000,43.1922,43.1922,42.3611,42.7439,166854136,0
+QQQ.US,D,20080603,000000,42.8946,43.1677,42.1005,42.4981,193757988,0
+QQQ.US,D,20080604,000000,42.3699,43.336,42.3346,43.0452,202155770,0
+QQQ.US,D,20080605,000000,43.1628,43.7844,42.9954,43.7326,146400659,0
+QQQ.US,D,20080606,000000,43.3506,43.44,42.4109,42.4198,218526371,0
+QQQ.US,D,20080609,000000,42.5059,42.5577,41.4829,42.1926,241446599,0
+QQQ.US,D,20080610,000000,41.758,42.3356,41.6629,41.9901,188086872,0
+QQQ.US,D,20080611,000000,41.9067,41.9742,40.965,40.9816,196929416,0
+QQQ.US,D,20080612,000000,41.2754,41.6218,40.6606,41.0257,219515733,0
+QQQ.US,D,20080613,000000,41.2754,41.9334,41.0591,41.8471,194019851,0
+QQQ.US,D,20080616,000000,41.6248,42.4039,41.5798,42.2104,157618509,0
+QQQ.US,D,20080617,000000,42.3453,42.4413,41.9284,41.9901,142108436,0
+QQQ.US,D,20080618,000000,41.7522,41.9166,41.3811,41.5417,195738336,0
+QQQ.US,D,20080619,000000,41.4673,42.4039,41.1903,42.1926,255786680,0
+QQQ.US,D,20080620,000000,41.8392,41.8579,40.87,41.0511,228060104,0
+QQQ.US,D,20080623,000000,41.2147,41.3294,40.6694,40.7302,151889916,0
+QQQ.US,D,20080624,000000,40.5411,41.011,40.178,40.5225,205945119,0
+QQQ.US,D,20080625,000000,40.7017,41.5564,40.6402,41.1844,206772714,0
+QQQ.US,D,20080626,000000,40.4139,40.4236,39.5084,39.5172,219527708,0
+QQQ.US,D,20080627,000000,39.4752,39.7296,38.9251,39.5172,209504296,0
+QQQ.US,D,20080630,000000,39.4008,39.6729,39.0884,39.1071,153527168,0
+QQQ.US,D,20080701,000000,38.791,39.7013,38.6851,39.6562,283572512,0
+QQQ.US,D,20080702,000000,39.7744,39.9331,38.6469,38.7057,230552884,0
+QQQ.US,D,20080703,000000,38.9415,39.0276,38.3385,38.6449,142202875,0
+QQQ.US,D,20080707,000000,38.9946,39.3596,38.3034,38.8693,209078093,0
+QQQ.US,D,20080708,000000,38.9055,39.8277,38.7546,39.7903,238154100,0
+QQQ.US,D,20080709,000000,39.7833,39.8479,38.7233,38.738,194647889,0
+QQQ.US,D,20080710,000000,38.8027,39.3243,38.4248,39.205,275829982,0
+QQQ.US,D,20080711,000000,38.792,39.1933,37.9628,38.5793,306687409,0
+QQQ.US,D,20080714,000000,39.0804,39.116,38.1535,38.2936,204897895,0
+QQQ.US,D,20080715,000000,38.0999,38.8945,37.4859,38.3024,327912159,0
+QQQ.US,D,20080716,000000,38.3992,39.2801,38.0145,39.2461,214927211,0
+QQQ.US,D,20080717,000000,39.4907,39.6682,38.9424,39.5172,228090136,0
+QQQ.US,D,20080718,000000,39.0814,39.1081,38.6068,38.6068,185570344,0
+QQQ.US,D,20080721,000000,38.9552,39.1219,38.5148,38.7636,147984190,0
+QQQ.US,D,20080722,000000,38.1146,38.789,37.9678,38.7636,176189234,0
+QQQ.US,D,20080723,000000,38.8212,39.7227,38.7146,39.2724,195333119,0
+QQQ.US,D,20080724,000000,39.4576,39.484,38.6548,38.688,168156088,0
+QQQ.US,D,20080725,000000,38.9415,39.3762,38.7536,39.1953,128919451,0
+QQQ.US,D,20080728,000000,39.1815,39.4078,38.2719,38.4521,143188514,0
+QQQ.US,D,20080729,000000,38.6186,39.4241,38.5833,39.2461,164378111,0
+QQQ.US,D,20080730,000000,39.3675,39.6662,38.8516,39.4556,191366912,0
+QQQ.US,D,20080731,000000,39.0611,39.954,38.9749,39.3567,208469640,0
+QQQ.US,D,20080801,000000,39.4018,39.4378,38.4385,38.8496,208317661,0
+QQQ.US,D,20080804,000000,38.8369,38.8827,38.3483,38.4599,134344512,0
+QQQ.US,D,20080805,000000,38.8615,39.7982,38.8192,39.7641,175166194,0
+QQQ.US,D,20080806,000000,39.7736,40.5178,39.4576,40.363,154181273,0
+QQQ.US,D,20080807,000000,40.1291,40.5628,39.8961,40.0616,176490891,0
+QQQ.US,D,20080808,000000,40.0301,41.0658,39.951,40.965,165333541,0
+QQQ.US,D,20080811,000000,40.9515,41.7972,40.8095,41.339,181688236,0
+QQQ.US,D,20080812,000000,41.3314,41.6953,41.1314,41.3851,162345286,0
+QQQ.US,D,20080813,000000,41.3105,41.6581,40.9054,41.2939,195974300,0
+QQQ.US,D,20080814,000000,41.1502,41.948,41.109,41.7678,182606182,0
+QQQ.US,D,20080815,000000,41.8422,42.0517,41.5201,41.6963,142205103,0
+QQQ.US,D,20080818,000000,41.8079,41.8166,40.9112,41.2029,174900960,0
+QQQ.US,D,20080819,000000,40.9993,41.1962,40.4677,40.6948,179528159,0
+QQQ.US,D,20080820,000000,40.9836,41.1705,40.463,40.7653,179583255,0
+QQQ.US,D,20080821,000000,40.4658,40.7615,40.1534,40.5784,137353153,0
+QQQ.US,D,20080822,000000,40.7945,41.2793,40.7605,41.1148,111481721,0
+QQQ.US,D,20080825,000000,40.827,40.872,40.1447,40.2504,147939179,0
+QQQ.US,D,20080826,000000,40.275,40.4853,39.9281,40.1957,123859592,0
+QQQ.US,D,20080827,000000,40.2132,40.7653,40.0713,40.4522,125322243,0
+QQQ.US,D,20080828,000000,40.6185,40.9327,40.5411,40.7851,130306117,0
+QQQ.US,D,20080829,000000,40.3523,40.7927,39.7504,39.9281,153843872,0
+QQQ.US,D,20080902,000000,40.5774,40.7605,39.2511,39.4388,187439616,0
+QQQ.US,D,20080903,000000,39.3468,39.5113,38.7723,39.0601,186766554,0
+QQQ.US,D,20080904,000000,38.8339,38.8798,37.8021,37.8021,252951293,0
+QQQ.US,D,20080905,000000,37.4655,37.9018,37.0584,37.6162,286458833,0
+QQQ.US,D,20080908,000000,38.1019,38.2779,36.9447,37.5406,359357505,0
+QQQ.US,D,20080909,000000,37.5242,37.9098,36.6598,36.7498,247422352,0
+QQQ.US,D,20080910,000000,37.1022,37.3793,36.7508,37.0504,185589345,0
+QQQ.US,D,20080911,000000,36.5325,37.8267,36.5053,37.7473,234935966,0
+QQQ.US,D,20080912,000000,37.4234,37.8403,37.1355,37.5966,198802934,0
+QQQ.US,D,20080915,000000,36.7029,37.4722,36.3838,36.4259,712522806,0
+QQQ.US,D,20080916,000000,35.9069,37.0835,35.862,36.7116,403763548,0
+QQQ.US,D,20080917,000000,36.2477,36.7233,34.791,34.8076,392862312,0
+QQQ.US,D,20080918,000000,35.5792,36.3347,34.1948,35.9895,489695830,0
+QQQ.US,D,20080919,000000,37.9216,37.9706,36.4707,37.1648,304026091,0
+QQQ.US,D,20080922,000000,37.0258,37.1131,35.347,35.4175,190108681,0
+QQQ.US,D,20080923,000000,35.6926,36.1692,35.0347,35.1474,212397757,0
+QQQ.US,D,20080924,000000,35.3548,35.7435,35.1052,35.3909,183848102,0
+QQQ.US,D,20080925,000000,35.7171,36.4031,35.5448,35.9537,171517266,0
+QQQ.US,D,20080926,000000,34.9163,35.944,34.8391,35.585,210884265,0
+QQQ.US,D,20080929,000000,34.8743,34.9799,32.2066,32.7646,355487238,0
+QQQ.US,D,20080930,000000,32.6766,34.047,32.5765,33.7121,225585331,0
+QQQ.US,D,20081001,000000,33.6456,33.7611,32.9466,33.3531,200892704,0
+QQQ.US,D,20081002,000000,33.1346,33.1346,31.7357,31.8336,221792401,0
+QQQ.US,D,20081003,000000,32.2789,33.0749,31.2736,31.3433,314112217,0
+QQQ.US,D,20081006,000000,30.5463,30.7802,28.5103,30.1969,454857326,0
+QQQ.US,D,20081007,000000,30.4437,30.4963,27.9592,28.288,380153410,0
+QQQ.US,D,20081008,000000,27.6742,29.5546,27.5774,28.0539,521904132,0
+QQQ.US,D,20081009,000000,28.7188,29.1748,26.8303,27.303,406830816,0
+QQQ.US,D,20081010,000000,26.4406,28.143,25.4541,27.1359,545171668,0
+QQQ.US,D,20081013,000000,28.4651,30.5355,28.0657,30.4298,319763687,0
+QQQ.US,D,20081014,000000,31.3177,31.3177,28.7558,29.119,394283826,0
+QQQ.US,D,20081015,000000,28.8364,28.8909,26.4583,26.509,360230674,0
+QQQ.US,D,20081016,000000,26.6934,27.9582,25.3445,27.9482,571109528,0
+QQQ.US,D,20081017,000000,27.4373,29.1533,27.2151,27.9844,376934194,0
+QQQ.US,D,20081020,000000,28.3782,28.8096,27.4628,28.7627,268707395,0
+QQQ.US,D,20081021,000000,28.292,28.8076,27.269,27.269,276976048,0
+QQQ.US,D,20081022,000000,27.1788,27.3755,25.7378,26.517,334724068,0
+QQQ.US,D,20081023,000000,26.4114,26.9331,25.037,26.4114,436320142,0
+QQQ.US,D,20081024,000000,24.4545,26.2059,24.3351,25.5617,371856582,0
+QQQ.US,D,20081027,000000,25.2749,26.1665,24.8304,24.8568,276191056,0
+QQQ.US,D,20081028,000000,25.7097,27.6163,24.9948,27.5978,377744730,0
+QQQ.US,D,20081029,000000,27.639,28.6581,27.0702,27.5322,394024571,0
+QQQ.US,D,20081030,000000,28.3016,28.6424,27.7026,28.4486,294697523,0
+QQQ.US,D,20081031,000000,28.0413,28.9613,27.8005,28.4935,258864412,0
+QQQ.US,D,20081103,000000,28.4211,28.8334,28.1637,28.4289,148285962,0
+QQQ.US,D,20081104,000000,28.9842,29.4618,28.5699,29.2337,210671857,0
+QQQ.US,D,20081105,000000,29.0535,29.1122,27.6546,27.7153,212248771,0
+QQQ.US,D,20081106,000000,27.2787,27.6084,26.3379,26.4731,254728780,0
+QQQ.US,D,20081107,000000,26.7883,27.2699,26.4986,27.0182,204256849,0
+QQQ.US,D,20081110,000000,27.6938,27.6938,26.334,26.6523,164606275,0
+QQQ.US,D,20081111,000000,26.4017,26.6435,25.7416,26.0726,188026199,0
+QQQ.US,D,20081112,000000,25.6809,25.812,24.8138,24.8666,213528200,0
+QQQ.US,D,20081113,000000,24.7824,26.4446,23.6312,26.3849,367041611,0
+QQQ.US,D,20081114,000000,25.8022,26.3547,25.0135,25.1095,299408841,0
+QQQ.US,D,20081117,000000,24.6846,25.3287,24.4849,24.5839,234099035,0
+QQQ.US,D,20081118,000000,24.7434,24.9098,23.733,24.5565,291615154,0
+QQQ.US,D,20081119,000000,24.6052,24.9302,23.2073,23.27,281873880,0
+QQQ.US,D,20081120,000000,22.9841,23.778,22.062,22.1433,395325930,0
+QQQ.US,D,20081121,000000,22.5358,23.1134,21.7028,23.1036,326339532,0
+QQQ.US,D,20081124,000000,23.5823,24.8128,23.3769,24.5191,259767208,0
+QQQ.US,D,20081125,000000,24.7834,24.8089,23.8368,24.4007,234304498,0
+QQQ.US,D,20081126,000000,24.1579,25.4373,24.0991,25.4295,190334840,0
+QQQ.US,D,20081128,000000,25.1376,25.2867,24.9743,25.2241,47607103,0
+QQQ.US,D,20081201,000000,24.6895,24.6982,23.2995,23.3334,172173108,0
+QQQ.US,D,20081202,000000,23.65,24.1607,23.2513,24.1099,209803826,0
+QQQ.US,D,20081203,000000,23.503,24.8734,23.4519,24.7962,266565499,0
+QQQ.US,D,20081204,000000,24.3997,24.9292,23.6663,24.0923,218034611,0
+QQQ.US,D,20081205,000000,23.8219,25.1838,23.3492,25.0722,245029378,0
+QQQ.US,D,20081208,000000,25.6312,26.383,25.501,26.0561,214482373,0
+QQQ.US,D,20081209,000000,25.7145,26.7129,25.6194,26.0011,205613140,0
+QQQ.US,D,20081210,000000,26.0756,26.3879,25.6615,25.9143,187381412,0
+QQQ.US,D,20081211,000000,25.823,26.2205,25.0662,25.1975,192984326,0
+QQQ.US,D,20081212,000000,24.8568,25.8719,24.6679,25.7145,183050572,0
+QQQ.US,D,20081215,000000,25.7515,25.7793,24.8952,25.2601,124543947,0
+QQQ.US,D,20081216,000000,25.4873,26.5591,25.2103,26.4731,195423945,0
+QQQ.US,D,20081217,000000,26.2067,26.5061,25.835,26.153,184480682,0
+QQQ.US,D,20081218,000000,26.1569,26.3399,25.4373,25.6958,164652352,0
+QQQ.US,D,20081219,000000,25.9629,26.3459,25.729,25.9054,136381235,0
+QQQ.US,D,20081222,000000,25.9064,25.9551,24.9321,25.3435,109944400,0
+QQQ.US,D,20081223,000000,25.4501,25.6988,25.0672,25.2152,79249464,0
+QQQ.US,D,20081224,000000,25.3327,25.3416,25.1396,25.2798,31349656,0
+QQQ.US,D,20081226,000000,25.3317,25.358,25.1298,25.27,24136114,0
+QQQ.US,D,20081229,000000,25.3445,25.3659,24.6895,25.0633,60732259,0
+QQQ.US,D,20081230,000000,25.1298,25.6694,25.1055,25.5803,88867382,0
+QQQ.US,D,20081231,000000,25.5598,26.0983,25.5509,25.8052,102790630,0
+QQQ.US,D,20090102,000000,25.812,27.0055,25.7564,26.9224,124357269,0
+QQQ.US,D,20090105,000000,26.7511,27.1828,26.5368,26.9138,105755538,0
+QQQ.US,D,20090106,000000,27.1113,27.4403,26.9861,27.1818,157675270,0
+QQQ.US,D,20090107,000000,26.6639,26.8128,26.1962,26.4114,154295683,0
+QQQ.US,D,20090108,000000,26.3586,26.7256,26.0973,26.6895,151929001,0
+QQQ.US,D,20090109,000000,26.6994,26.7167,25.9599,26.0883,135003400,0
+QQQ.US,D,20090112,000000,26.1186,26.155,25.3337,25.6086,118417335,0
+QQQ.US,D,20090113,000000,25.5999,26.0078,25.3159,25.6164,214716249,0
+QQQ.US,D,20090114,000000,25.3277,25.4022,24.7002,24.8383,157087813,0
+QQQ.US,D,20090115,000000,24.7814,25.4501,24.3498,25.2435,221997735,0
+QQQ.US,D,20090116,000000,25.5882,25.6751,24.8932,25.5175,202302267,0
+QQQ.US,D,20090120,000000,25.4218,25.5343,24.2578,24.2578,155713691,0
+QQQ.US,D,20090121,000000,24.663,25.3229,24.3761,25.2886,171970327,0
+QQQ.US,D,20090122,000000,24.7374,25.357,24.5145,24.9469,231259786,0
+QQQ.US,D,20090123,000000,24.5446,25.4627,24.4116,25.0722,196141173,0
+QQQ.US,D,20090126,000000,25.1045,25.6684,24.938,25.2514,161854540,0
+QQQ.US,D,20090127,000000,25.266,25.6557,25.266,25.4382,127464820,0
+QQQ.US,D,20090128,000000,25.8649,26.5906,25.8649,26.333,161043755,0
+QQQ.US,D,20090129,000000,26.0098,26.3721,25.5745,25.6625,150691649,0
+QQQ.US,D,20090130,000000,25.8593,25.9709,25.1125,25.2152,161731143,0
+QQQ.US,D,20090202,000000,24.9734,25.6918,24.936,25.5175,146128884,0
+QQQ.US,D,20090203,000000,25.5637,26.3969,25.1819,25.9143,138953041,0
+QQQ.US,D,20090204,000000,25.9739,26.7825,25.8447,25.9492,202622356,0
+QQQ.US,D,20090205,000000,25.5735,26.6934,25.5548,26.517,250811487,0
+QQQ.US,D,20090206,000000,26.6169,27.3375,26.529,27.2181,189621777,0
+QQQ.US,D,20090209,000000,27.2374,27.4813,27.0635,27.3316,113930894,0
+QQQ.US,D,20090210,000000,27.1571,27.4881,26.1137,26.3244,268321121,0
+QQQ.US,D,20090211,000000,26.3539,26.4819,25.79,26.199,194952164,0
+QQQ.US,D,20090212,000000,25.8974,26.5523,25.7107,26.517,231874878,0
+QQQ.US,D,20090213,000000,26.4456,26.7091,26.2833,26.4017,167190134,0
+QQQ.US,D,20090217,000000,25.5822,25.7378,25.2113,25.3512,181875524,0
+QQQ.US,D,20090218,000000,25.5135,25.7388,25.0468,25.3659,185893039,0
+QQQ.US,D,20090219,000000,25.5185,25.6849,24.9136,24.9753,179053985,0
+QQQ.US,D,20090220,000000,24.6982,25.2905,24.6287,25.0468,242933108,0
+QQQ.US,D,20090223,000000,25.1838,25.2024,24.0591,24.1705,195344197,0
+QQQ.US,D,20090224,000000,24.298,25.1386,24.2529,24.9666,209045832,0
+QQQ.US,D,20090225,000000,24.8217,25.31,24.4126,24.804,253833947,0
+QQQ.US,D,20090226,000000,24.9676,25.1153,24.0306,24.1099,243479844,0
+QQQ.US,D,20090227,000000,23.8564,24.2743,23.7635,23.8837,235704462,0
+QQQ.US,D,20090302,000000,23.5235,23.8603,22.9597,23.1036,216948960,0
+QQQ.US,D,20090303,000000,23.3093,23.5667,22.9245,23.095,182962774,0
+QQQ.US,D,20090304,000000,23.4357,24.0454,23.3612,23.7164,190050988,0
+QQQ.US,D,20090305,000000,23.4509,23.6341,22.9215,22.9998,230089583,0
+QQQ.US,D,20090306,000000,23.1134,23.2572,22.3028,22.8139,251811665,0
+QQQ.US,D,20090309,000000,22.6366,23.2611,22.2353,22.3304,208751452,0
+QQQ.US,D,20090310,000000,22.7767,23.7663,22.6984,23.7164,201756609,0
+QQQ.US,D,20090311,000000,23.9483,24.2803,23.648,24.0746,199541805,0
+QQQ.US,D,20090312,000000,24.0621,24.9539,23.8055,24.8753,212518758,0
+QQQ.US,D,20090313,000000,24.8597,25.0164,24.567,24.9292,180747656,0
+QQQ.US,D,20090316,000000,25.1016,25.1436,24.4565,24.5191,219303249,0
+QQQ.US,D,20090317,000000,24.6504,25.4471,24.5555,25.4471,195675154,0
+QQQ.US,D,20090318,000000,25.3465,26.2039,25.2317,25.7673,239767405,0
+QQQ.US,D,20090319,000000,26.1236,26.1403,25.5588,25.7495,169142531,0
+QQQ.US,D,20090320,000000,25.8022,26.0953,25.1828,25.359,171928266,0
+QQQ.US,D,20090323,000000,25.9808,26.885,25.3697,26.8521,206574604,0
+QQQ.US,D,20090324,000000,26.6258,26.8393,26.3419,26.3586,136650120,0
+QQQ.US,D,20090325,000000,26.5776,26.9764,25.7693,26.4731,219311022,0
+QQQ.US,D,20090326,000000,26.7697,27.3394,26.4339,27.2935,209955115,0
+QQQ.US,D,20090327,000000,26.935,27.0927,26.6835,26.7806,179668457,0
+QQQ.US,D,20090330,000000,26.3273,26.3449,25.7339,26.1167,187512668,0
+QQQ.US,D,20090331,000000,26.3244,26.899,26.3065,26.3509,172881744,0
+QQQ.US,D,20090401,000000,26.0217,26.8403,25.8936,26.7461,158724071,0
+QQQ.US,D,20090402,000000,27.2201,28.0413,27.1398,27.5978,244264832,0
+QQQ.US,D,20090403,000000,27.8818,28.1529,27.6566,28.1097,154879789,0
+QQQ.US,D,20090406,000000,27.7947,28.0904,27.5028,28.0364,184626696,0
+QQQ.US,D,20090407,000000,27.7388,27.7388,27.1231,27.303,169761817,0
+QQQ.US,D,20090408,000000,27.5694,27.9347,27.3599,27.7613,145157631,0
+QQQ.US,D,20090409,000000,28.288,28.6912,28.1833,28.6287,151701243,0
+QQQ.US,D,20090413,000000,28.5397,28.741,28.2695,28.5858,137289700,0
+QQQ.US,D,20090414,000000,28.4064,28.5749,28.0413,28.2343,142768989,0
+QQQ.US,D,20090415,000000,28.0315,28.1804,27.6752,28.1539,143573406,0
+QQQ.US,D,20090416,000000,28.5483,29.0545,28.2527,28.8841,196964960,0
+QQQ.US,D,20090417,000000,28.8224,29.115,28.6198,28.9478,149394333,0
+QQQ.US,D,20090420,000000,28.427,28.523,27.865,28.0198,141616924,0
+QQQ.US,D,20090421,000000,27.9091,28.4476,27.8739,28.4026,167442978,0
+QQQ.US,D,20090422,000000,28.241,29.1377,28.1449,28.4935,189926983,0
+QQQ.US,D,20090423,000000,28.6783,28.7933,28.2313,28.7707,209068664,0
+QQQ.US,D,20090424,000000,28.9752,29.4881,28.741,29.2797,162435095,0
+QQQ.US,D,20090427,000000,29.0477,29.6009,28.9861,29.3139,138933530,0
+QQQ.US,D,20090428,000000,29.1279,29.4667,28.9888,29.0926,125404199,0
+QQQ.US,D,20090429,000000,29.3288,29.8944,29.2854,29.4949,162731394,0
+QQQ.US,D,20090430,000000,29.8856,30.3298,29.5772,29.7886,165850135,0
+QQQ.US,D,20090501,000000,29.7817,30.0148,29.5555,29.8691,115197961,0
+QQQ.US,D,20090504,000000,30.1371,30.4913,29.9971,30.4563,137303887,0
+QQQ.US,D,20090505,000000,30.4112,30.4642,30.0911,30.4298,130692638,0
+QQQ.US,D,20090506,000000,30.6699,30.7127,29.9463,30.4397,205803058,0
+QQQ.US,D,20090507,000000,30.6491,30.6491,29.441,29.726,249139367,0
+QQQ.US,D,20090508,000000,29.9522,30.1861,29.442,29.7438,211184193,0
+QQQ.US,D,20090511,000000,29.3647,30.1725,29.268,29.8503,164293581,0
+QQQ.US,D,20090512,000000,29.9129,29.963,29.1299,29.4852,170130490,0
+QQQ.US,D,20090513,000000,29.2188,29.2367,28.6405,28.6932,202042882,0
+QQQ.US,D,20090514,000000,28.7607,29.2816,28.743,29.0142,161154021,0
+QQQ.US,D,20090515,000000,28.9772,29.3932,28.8784,29.0047,135697995,0
+QQQ.US,D,20090518,000000,29.1955,29.7876,29.0172,29.7534,131576290,0
+QQQ.US,D,20090519,000000,29.6879,30.19,29.5056,29.8972,148534936,0
+QQQ.US,D,20090520,000000,30.0041,30.4466,29.7015,29.7886,151756940,0
+QQQ.US,D,20090521,000000,29.5653,29.7728,28.9478,29.2425,160234848,0
+QQQ.US,D,20090522,000000,29.3539,29.5204,28.9537,29.1445,96102125,0
+QQQ.US,D,20090526,000000,28.8949,30.2722,28.8314,30.2351,166679139,0
+QQQ.US,D,20090527,000000,30.143,30.5768,29.9179,30.0188,139656266,0
+QQQ.US,D,20090528,000000,30.2016,30.4711,29.726,30.3712,136870491,0
+QQQ.US,D,20090529,000000,30.3857,30.8468,30.2036,30.7431,128353070,0
+QQQ.US,D,20090601,000000,31.069,31.7143,30.941,31.6193,137098115,0
+QQQ.US,D,20090602,000000,31.4509,31.9696,31.3783,31.6634,145991458,0
+QQQ.US,D,20090603,000000,31.5663,31.5999,31.219,31.5663,107414911,0
+QQQ.US,D,20090604,000000,31.6368,31.9677,31.5741,31.9236,102751247,0
+QQQ.US,D,20090605,000000,32.1176,32.2184,31.6447,31.961,140355662,0
+QQQ.US,D,20090608,000000,31.7641,32.1147,31.3923,31.869,102628410,0
+QQQ.US,D,20090609,000000,32.0158,32.3026,31.867,32.1127,125642064,0
+QQQ.US,D,20090610,000000,32.2909,32.3007,31.5332,31.9961,153523450,0
+QQQ.US,D,20090611,000000,31.9521,32.3515,31.9334,31.9961,170216068,0
+QQQ.US,D,20090612,000000,31.869,31.9131,31.4647,31.8523,125940011,0
+QQQ.US,D,20090615,000000,31.5469,31.5721,30.9213,31.1992,129048146,0
+QQQ.US,D,20090616,000000,31.3217,31.4569,30.8684,30.895,127202125,0
+QQQ.US,D,20090617,000000,31.0288,31.4724,30.8088,31.1895,176535355,0
+QQQ.US,D,20090618,000000,31.1355,31.3373,30.9114,31.1269,145297128,0
+QQQ.US,D,20090619,000000,31.3647,31.6328,31.2415,31.4627,140282468,0
+QQQ.US,D,20090622,000000,31.173,31.2258,30.4661,30.521,158285426,0
+QQQ.US,D,20090623,000000,30.6072,30.6787,30.2508,30.4474,132074262,0
+QQQ.US,D,20090624,000000,30.7157,31.211,30.6998,30.9684,118735679,0
+QQQ.US,D,20090625,000000,30.7665,31.6358,30.6988,31.5731,129342995,0
+QQQ.US,D,20090626,000000,31.4323,31.7573,31.3685,31.6456,100763843,0
+QQQ.US,D,20090629,000000,31.7338,31.9805,31.4332,31.7172,107814350,0
+QQQ.US,D,20090630,000000,31.8035,31.962,31.4226,31.6546,112446032,0
+QQQ.US,D,20090701,000000,31.8121,32.0579,31.6634,31.6732,98806449,0
+QQQ.US,D,20090702,000000,31.404,31.4136,30.8881,30.977,130221825,0
+QQQ.US,D,20090706,000000,30.7812,30.9193,30.4827,30.8068,123714770,0
+QQQ.US,D,20090707,000000,30.8127,30.8724,30.0198,30.0383,172166496,0
+QQQ.US,D,20090708,000000,30.2244,30.3396,29.8413,30.1969,175594582,0
+QQQ.US,D,20090709,000000,30.3174,30.4602,30.148,30.2548,112461115,0
+QQQ.US,D,20090710,000000,30.1606,30.569,30.0658,30.3791,124701216,0
+QQQ.US,D,20090713,000000,30.4072,30.977,30.0011,30.9684,146117683,0
+QQQ.US,D,20090714,000000,30.9261,31.1345,30.797,31.072,132916635,0
+QQQ.US,D,20090715,000000,31.5959,32.1292,31.4449,32.1212,184910531,0
+QQQ.US,D,20090716,000000,31.9745,32.5745,31.9483,32.505,138091479,0
+QQQ.US,D,20090717,000000,32.5011,32.6901,32.3426,32.6814,120523646,0
+QQQ.US,D,20090720,000000,32.8547,33.0651,32.7264,32.9976,111671839,0
+QQQ.US,D,20090721,000000,33.1237,33.2178,32.749,33.2178,150091839,0
+QQQ.US,D,20090722,000000,33.2425,33.6593,33.1746,33.495,130812710,0
+QQQ.US,D,20090723,000000,33.4623,34.3563,33.3998,34.2368,184170621,0
+QQQ.US,D,20090724,000000,33.8824,34.2525,33.7415,34.2368,125637807,0
+QQQ.US,D,20090727,000000,34.2202,34.2869,33.8198,34.2368,108864574,0
+QQQ.US,D,20090728,000000,34.1009,34.4483,33.8765,34.3419,128105091,0
+QQQ.US,D,20090729,000000,34.2116,34.3044,33.9326,34.229,145437335,0
+QQQ.US,D,20090730,000000,34.5806,34.9544,34.3709,34.4239,125258237,0
+QQQ.US,D,20090731,000000,34.4298,34.6764,34.2887,34.3239,89882441,0
+QQQ.US,D,20090803,000000,34.6883,34.8506,34.4895,34.8331,128415271,0
+QQQ.US,D,20090804,000000,34.6724,34.9643,34.6,34.8331,115734982,0
+QQQ.US,D,20090805,000000,34.9123,34.9221,34.3299,34.5678,135730408,0
+QQQ.US,D,20090806,000000,34.6482,34.7449,34.144,34.2624,134399085,0
+QQQ.US,D,20090807,000000,34.7389,34.8644,34.4492,34.7019,123476414,0
+QQQ.US,D,20090810,000000,34.5726,34.6714,34.227,34.4512,100189940,0
+QQQ.US,D,20090811,000000,34.3369,34.3631,33.9716,34.1585,105657562,0
+QQQ.US,D,20090812,000000,34.1372,34.9966,34.1106,34.692,169174873,0
+QQQ.US,D,20090813,000000,34.8958,34.9389,34.4905,34.8771,126553843,0
+QQQ.US,D,20090814,000000,34.6883,34.7666,34.1752,34.4787,143081158,0
+QQQ.US,D,20090817,000000,33.8984,33.9382,33.4613,33.4773,151491083,0
+QQQ.US,D,20090818,000000,33.6907,34.0293,33.5928,33.9588,97111130,0
+QQQ.US,D,20090819,000000,33.5566,34.2772,33.5321,34.1919,101187720,0
+QQQ.US,D,20090820,000000,34.1782,34.6665,34.1077,34.5932,93639838,0
+QQQ.US,D,20090821,000000,34.7969,35.1217,34.5796,35.0591,131769740,0
+QQQ.US,D,20090824,000000,35.1207,35.3002,34.8909,35.023,126308182,0
+QQQ.US,D,20090825,000000,35.0965,35.4635,35.018,35.1227,106784500,0
+QQQ.US,D,20090826,000000,35.0512,35.3284,34.8733,35.0689,110792654,0
+QQQ.US,D,20090827,000000,35.0532,35.207,34.514,35.1474,140181794,0
+QQQ.US,D,20090828,000000,35.5831,35.7396,34.9379,35.1845,131377263,0
+QQQ.US,D,20090831,000000,34.9191,34.9731,34.6188,34.8252,110821420,0
+QQQ.US,D,20090901,000000,34.7058,35.3127,34.0696,34.1762,187305266,0
+QQQ.US,D,20090902,000000,33.9883,34.3369,33.9637,34.1489,106617476,0
+QQQ.US,D,20090903,000000,34.317,34.4318,33.9521,34.3787,88240947,0
+QQQ.US,D,20090904,000000,34.4338,35.1296,34.3806,35.114,86056089,0
+QQQ.US,D,20090908,000000,35.3909,35.4802,35.199,35.4439,81639871,0
+QQQ.US,D,20090909,000000,35.4703,35.9229,35.3107,35.7463,114122089,0
+QQQ.US,D,20090910,000000,35.762,36.1284,35.668,36.0852,114131192,0
+QQQ.US,D,20090911,000000,36.1125,36.2075,35.859,36.1215,107897413,0
+QQQ.US,D,20090914,000000,35.8912,36.2928,35.8542,36.2661,103940908,0
+QQQ.US,D,20090915,000000,36.2427,36.5003,36.1711,36.3828,105171420,0
+QQQ.US,D,20090916,000000,36.5394,36.9593,36.4041,36.9085,111359677,0
+QQQ.US,D,20090917,000000,36.8144,37.1151,36.7263,36.8995,117430299,0
+QQQ.US,D,20090918,000000,37.0474,37.1171,36.7626,36.9602,100406378,0
+QQQ.US,D,20090921,000000,36.7577,37.1904,36.7213,37.0766,81876666,0
+QQQ.US,D,20090922,000000,37.2804,37.2969,36.9553,37.1374,86860491,0
+QQQ.US,D,20090923,000000,37.3018,37.5985,36.9095,36.97,165257508,0
+QQQ.US,D,20090924,000000,37.1171,37.1787,36.3799,36.6374,127470412,0
+QQQ.US,D,20090925,000000,36.3886,36.6568,36.2132,36.3191,125377508,0
+QQQ.US,D,20090928,000000,36.5119,37.1501,36.4796,36.9348,97002815,0
+QQQ.US,D,20090929,000000,36.9397,37.1209,36.6059,36.7762,122487519,0
+QQQ.US,D,20090930,000000,36.9144,37.0952,36.2261,36.7928,198785252,0
+QQQ.US,D,20091001,000000,36.6685,36.697,35.7104,35.7104,160873240,0
+QQQ.US,D,20091002,000000,35.4673,35.9286,35.4673,35.6024,166818402,0
+QQQ.US,D,20091005,000000,35.7828,36.0548,35.5565,35.8902,111442902,0
+QQQ.US,D,20091006,000000,36.0862,36.6999,36.0704,36.5197,143110775,0
+QQQ.US,D,20091007,000000,36.4805,36.646,36.3799,36.6285,107688742,0
+QQQ.US,D,20091008,000000,36.8447,37.1131,36.697,36.7842,123852484,0
+QQQ.US,D,20091009,000000,36.7106,37.0574,36.6295,36.9974,72139486,0
+QQQ.US,D,20091012,000000,37.1452,37.3381,36.8272,37.0766,61106400,0
+QQQ.US,D,20091013,000000,37.0424,37.2344,36.9045,37.0864,81448034,0
+QQQ.US,D,20091014,000000,37.5426,37.6309,37.3168,37.5867,104499900,0
+QQQ.US,D,20091015,000000,37.3843,37.5496,37.3313,37.4958,98497808,0
+QQQ.US,D,20091016,000000,37.3597,37.437,36.9955,37.257,128445258,0
+QQQ.US,D,20091019,000000,37.2911,37.6819,37.0912,37.6319,95678203,0
+QQQ.US,D,20091020,000000,37.8521,37.8521,37.3969,37.6405,103167653,0
+QQQ.US,D,20091021,000000,37.63,38.1605,37.4958,37.5694,126655687,0
+QQQ.US,D,20091022,000000,37.4997,37.8807,37.2687,37.721,98596858,0
+QQQ.US,D,20091023,000000,38.0791,38.0791,37.4626,37.5595,134375603,0
+QQQ.US,D,20091026,000000,37.627,38.1126,37.2707,37.442,122928814,0
+QQQ.US,D,20091027,000000,37.386,37.5416,36.7352,36.8731,139447870,0
+QQQ.US,D,20091028,000000,36.7498,36.8606,35.9745,36.0508,164817663,0
+QQQ.US,D,20091029,000000,36.2583,36.7478,36.1771,36.6568,97835240,0
+QQQ.US,D,20091030,000000,36.6315,36.7125,35.6389,35.674,186914223,0
+QQQ.US,D,20091102,000000,35.7044,36.1996,35.3919,35.8158,163584562,0
+QQQ.US,D,20091103,000000,35.6271,35.9885,35.5663,35.9375,109203629,0
+QQQ.US,D,20091104,000000,36.1702,36.4648,35.9557,35.9981,123968479,0
+QQQ.US,D,20091105,000000,36.412,36.9251,36.3857,36.883,155255158,0
+QQQ.US,D,20091106,000000,36.6873,37.1461,36.6498,37.1032,110578393,0
+QQQ.US,D,20091109,000000,37.3852,37.9018,37.3411,37.8942,116693434,0
+QQQ.US,D,20091110,000000,37.8521,38.1174,37.7982,37.9851,83645845,0
+QQQ.US,D,20091111,000000,38.2739,38.4375,37.9745,38.229,97236095,0
+QQQ.US,D,20091112,000000,38.2584,38.458,37.9295,38.0106,106126213,0
+QQQ.US,D,20091113,000000,38.1262,38.4404,37.994,38.3298,100999918,0
+QQQ.US,D,20091116,000000,38.4934,38.8827,38.4258,38.7233,100786425,0
+QQQ.US,D,20091117,000000,38.6225,38.8408,38.5423,38.8408,94013430,0
+QQQ.US,D,20091118,000000,38.7204,38.7449,38.3601,38.6254,115105970,0
+QQQ.US,D,20091119,000000,38.363,38.3895,37.7553,38.0205,131537900,0
+QQQ.US,D,20091120,000000,37.8208,37.9246,37.6876,37.8295,81433322,0
+QQQ.US,D,20091123,000000,38.2252,38.6754,38.1995,38.4424,105196880,0
+QQQ.US,D,20091124,000000,38.4238,38.4482,38.08,38.3114,69665431,0
+QQQ.US,D,20091125,000000,38.4434,38.5148,38.3337,38.4795,43204681,0
+QQQ.US,D,20091127,000000,37.4204,38.1695,37.3578,37.8942,70311776,0
+QQQ.US,D,20091130,000000,37.8051,37.9841,37.5426,37.9363,97397139,0
+QQQ.US,D,20091201,000000,38.2232,38.5823,38.2142,38.3298,93947679,0
+QQQ.US,D,20091202,000000,38.458,38.7478,38.3044,38.3798,93755864,0
+QQQ.US,D,20091203,000000,38.5168,38.7527,38.2122,38.2202,83208832,0
+QQQ.US,D,20091204,000000,38.7166,38.9572,38.0215,38.4268,143594549,0
+QQQ.US,D,20091207,000000,38.3943,38.5715,38.1605,38.2388,77411243,0
+QQQ.US,D,20091208,000000,38.0205,38.322,37.7639,38.0029,99461675,0
+QQQ.US,D,20091209,000000,37.9706,38.4258,37.7299,38.3895,90502330,0
+QQQ.US,D,20091210,000000,38.5531,38.784,38.5265,38.5793,88102472,0
+QQQ.US,D,20091211,000000,38.79,38.8289,38.2779,38.4346,76518610,0
+QQQ.US,D,20091214,000000,38.6989,38.8388,38.4885,38.7999,55072178,0
+QQQ.US,D,20091215,000000,38.6783,38.8965,38.4639,38.5793,70244482,0
+QQQ.US,D,20091216,000000,38.7292,38.9251,38.5715,38.6353,70768646,0
+QQQ.US,D,20091217,000000,38.4619,38.5059,38.1136,38.1675,103836429,0
+QQQ.US,D,20091218,000000,38.5314,38.8065,38.3904,38.79,110533500,0
+QQQ.US,D,20091221,000000,38.9946,39.3782,38.9779,39.2293,94386957,0
+QQQ.US,D,20091222,000000,39.3596,39.5153,39.2861,39.4645,59106579,0
+QQQ.US,D,20091223,000000,39.5399,39.7543,39.4448,39.7455,84742785,0
+QQQ.US,D,20091224,000000,39.7883,40.1145,39.7803,40.1145,36416145,0
+QQQ.US,D,20091228,000000,40.217,40.3974,40.0838,40.3299,56561339,0
+QQQ.US,D,20091229,000000,40.3337,40.3523,40.1223,40.1584,37148544,0
+QQQ.US,D,20091230,000000,40.1174,40.361,40.1007,40.2856,66030860,0
+QQQ.US,D,20091231,000000,40.362,40.3786,39.9195,39.9195,57396250,0
+QQQ.US,D,20100104,000000,40.4178,40.5588,40.3669,40.4951,72008920,0
+QQQ.US,D,20100105,000000,40.4696,40.5677,40.274,40.4951,72138214,0
+QQQ.US,D,20100106,000000,40.4796,40.6136,40.1966,40.2594,110066696,0
+QQQ.US,D,20100107,000000,40.32,40.3708,40.0665,40.2856,88358815,0
+QQQ.US,D,20100108,000000,40.1966,40.6136,40.0723,40.6136,101877063,0
+QQQ.US,D,20100111,000000,40.6616,40.689,40.2377,40.4434,119982728,0
+QQQ.US,D,20100112,000000,40.2083,40.2613,39.7227,39.9461,103920608,0
+QQQ.US,D,20100113,000000,40.0616,40.5568,39.7873,40.4355,115384077,0
+QQQ.US,D,20100114,000000,40.3737,40.5852,40.325,40.4696,86207595,0
+QQQ.US,D,20100115,000000,40.5382,40.6077,39.8238,39.9988,145408142,0
+QQQ.US,D,20100119,000000,40.1007,40.6938,40.0907,40.6498,96719267,0
+QQQ.US,D,20100120,000000,40.3581,40.6528,39.6316,40.0616,166987807,0
+QQQ.US,D,20100121,000000,40.1731,40.4355,39.521,39.6837,234915084,0
+QQQ.US,D,20100122,000000,39.5544,39.6729,38.4199,38.5256,196128955,0
+QQQ.US,D,20100125,000000,38.7616,38.9074,38.4914,38.6627,176765271,0
+QQQ.US,D,20100126,000000,38.6177,39.1668,38.4316,38.6959,161400220,0
+QQQ.US,D,20100127,000000,38.6254,39.1306,38.3953,38.9985,185267150,0
+QQQ.US,D,20100128,000000,38.739,38.7626,37.7982,37.994,253800077,0
+QQQ.US,D,20100129,000000,38.3151,38.409,37.1973,37.3361,243081135,0
+QQQ.US,D,20100201,000000,37.4254,37.7572,37.4076,37.7394,156847400,0
+QQQ.US,D,20100202,000000,37.8081,38.1995,37.5456,38.084,126902078,0
+QQQ.US,D,20100203,000000,37.9028,38.3611,37.8864,38.2936,107262510,0
+QQQ.US,D,20100204,000000,38.0096,38.089,37.1836,37.1836,173716140,0
+QQQ.US,D,20100205,000000,37.2804,37.531,36.7498,37.4958,244854698,0
+QQQ.US,D,20100208,000000,37.436,37.673,37.202,37.2284,108144013,0
+QQQ.US,D,20100209,000000,37.673,37.9618,37.3078,37.6162,136340388,0
+QQQ.US,D,20100210,000000,37.6142,37.7864,37.2979,37.532,107860585,0
+QQQ.US,D,20100211,000000,37.5456,38.2093,37.3108,38.1019,106641895,0
+QQQ.US,D,20100212,000000,37.7581,38.2807,37.6524,38.1753,107679198,0
+QQQ.US,D,20100216,000000,38.456,38.6959,38.2564,38.6725,96121306,0
+QQQ.US,D,20100217,000000,38.8319,38.8788,38.6137,38.8788,94789727,0
+QQQ.US,D,20100218,000000,38.8565,39.2031,38.78,39.1345,75361153,0
+QQQ.US,D,20100219,000000,39.0236,39.3049,38.9281,39.115,92168890,0
+QQQ.US,D,20100222,000000,39.2666,39.2851,38.8731,39.0316,82589354,0
+QQQ.US,D,20100223,000000,39.0044,39.0286,38.3405,38.5256,109831214,0
+QQQ.US,D,20100224,000000,38.7272,39.0757,38.6695,38.9143,99257382,0
+QQQ.US,D,20100225,000000,38.5069,38.9965,38.2368,38.9045,112291507,0
+QQQ.US,D,20100226,000000,38.8995,39.1403,38.737,39.0515,75903230,0
+QQQ.US,D,20100301,000000,39.2214,39.6817,39.2146,39.6134,88598654,0
+QQQ.US,D,20100302,000000,39.7533,40.0017,39.6492,39.7366,87535783,0
+QQQ.US,D,20100303,000000,39.8363,39.9754,39.6336,39.7813,75345966,0
+QQQ.US,D,20100304,000000,39.812,39.9705,39.6115,39.9195,62429624,0
+QQQ.US,D,20100305,000000,40.2123,40.6019,40.1223,40.5148,78098576,0
+QQQ.US,D,20100308,000000,40.5344,40.6929,40.5168,40.5969,67293698,0
+QQQ.US,D,20100309,000000,40.503,41.0454,40.4766,40.8183,112336458,0
+QQQ.US,D,20100310,000000,40.8448,41.245,40.826,41.1492,117584775,0
+QQQ.US,D,20100311,000000,41.0571,41.3115,40.9895,41.3115,77379097,0
+QQQ.US,D,20100312,000000,41.4417,41.4673,41.0934,41.3204,73433578,0
+QQQ.US,D,20100315,000000,41.2303,41.3361,40.9258,41.2117,68947248,0
+QQQ.US,D,20100316,000000,41.3518,41.5398,41.2097,41.479,85898878,0
+QQQ.US,D,20100317,000000,41.5329,41.7893,41.4643,41.5866,86706006,0
+QQQ.US,D,20100318,000000,41.6267,41.7765,41.5279,41.7324,89204473,0
+QQQ.US,D,20100319,000000,41.8569,41.8824,41.3333,41.479,98844573,0
+QQQ.US,D,20100322,000000,41.3145,42.0232,41.2706,41.8569,82320068,0
+QQQ.US,D,20100323,000000,41.9156,42.1847,41.7235,42.1438,67760845,0
+QQQ.US,D,20100324,000000,42.0683,42.0683,41.8402,41.9352,72134474,0
+QQQ.US,D,20100325,000000,42.2936,42.4511,41.8382,41.8824,87347145,0
+QQQ.US,D,20100326,000000,42.0517,42.2045,41.6924,41.9195,89394043,0
+QQQ.US,D,20100329,000000,42.134,42.271,42.0116,42.1251,66399786,0
+QQQ.US,D,20100330,000000,42.2562,42.4079,41.9771,42.265,56599296,0
+QQQ.US,D,20100331,000000,42.132,42.3151,41.9821,42.0634,68639409,0
+QQQ.US,D,20100401,000000,42.2336,42.5333,41.7404,42.0634,95868742,0
+QQQ.US,D,20100405,000000,42.1572,42.55,42.0467,42.453,64371905,0
+QQQ.US,D,20100406,000000,42.363,42.7124,42.2632,42.5794,61936816,0
+QQQ.US,D,20100407,000000,42.5147,42.6851,42.2436,42.4716,88405876,0
+QQQ.US,D,20100408,000000,42.3531,42.6409,42.135,42.5705,78214721,0
+QQQ.US,D,20100409,000000,42.5754,42.8358,42.4794,42.8183,62061945,0
+QQQ.US,D,20100412,000000,42.8358,42.9688,42.7469,42.8522,50700791,0
+QQQ.US,D,20100413,000000,42.8143,43.1087,42.6812,43.0818,67977022,0
+QQQ.US,D,20100414,000000,43.2999,43.5982,43.2324,43.5888,79011890,0
+QQQ.US,D,20100415,000000,43.5572,43.8343,43.5572,43.7864,82724258,0
+QQQ.US,D,20100416,000000,43.6278,43.7746,42.9688,43.2575,145857169,0
+QQQ.US,D,20100419,000000,43.1029,43.3695,42.7094,43.2324,112498131,0
+QQQ.US,D,20100420,000000,43.4698,43.5682,43.1774,43.4556,79618399,0
+QQQ.US,D,20100421,000000,43.749,43.8323,43.4251,43.6973,85584103,0
+QQQ.US,D,20100422,000000,43.2724,43.981,43.02,43.9373,126501464,0
+QQQ.US,D,20100423,000000,43.9333,44.1681,43.749,44.1269,88395130,0
+QQQ.US,D,20100426,000000,44.1652,44.2347,43.9303,44.0282,77127952,0
+QQQ.US,D,20100427,000000,43.845,44.0436,42.9746,43.0912,128945590,0
+QQQ.US,D,20100428,000000,43.3125,43.3398,42.7741,43.1176,148952832,0
+QQQ.US,D,20100429,000000,43.3665,43.9624,43.3312,43.8725,96374062,0
+QQQ.US,D,20100430,000000,43.8518,43.9253,42.9727,43.0071,126965857,0
+QQQ.US,D,20100503,000000,43.1892,43.8138,43.1725,43.6079,84925036,0
+QQQ.US,D,20100504,000000,43.0818,43.0818,41.997,42.3032,161579971,0
+QQQ.US,D,20100505,000000,41.853,42.3601,41.6064,42.0792,147199261,0
+QQQ.US,D,20100506,000000,41.7952,42.2035,37.2451,40.6772,314104626,0
+QQQ.US,D,20100507,000000,40.365,40.873,38.6763,39.6562,329995876,0
+QQQ.US,D,20100510,000000,41.426,41.7502,41.3214,41.7226,155762354,0
+QQQ.US,D,20100511,000000,41.3018,42.2612,41.2226,41.6777,129402122,0
+QQQ.US,D,20100512,000000,41.9048,42.4972,41.8333,42.4629,97853476,0
+QQQ.US,D,20100513,000000,42.2816,42.6156,41.6894,41.7943,117748266,0
+QQQ.US,D,20100514,000000,41.478,41.5025,40.507,40.9915,168746361,0
+QQQ.US,D,20100517,000000,41.0698,41.29,40.2436,41.1225,138491391,0
+QQQ.US,D,20100518,000000,41.4673,41.5545,40.3679,40.5519,175260589,0
+QQQ.US,D,20100519,000000,40.4042,40.7282,39.7823,40.2329,182040869,0
+QQQ.US,D,20100520,000000,39.4487,39.5526,38.6558,38.738,216708934,0
+QQQ.US,D,20100521,000000,38.1272,39.8559,37.9765,39.1609,218290187,0
+QQQ.US,D,20100524,000000,39.149,39.5915,38.9888,39.0063,129421189,0
+QQQ.US,D,20100525,000000,38.1515,39.0962,37.76,39.0416,178197542,0
+QQQ.US,D,20100526,000000,39.3118,39.7992,38.5354,38.6068,160524318,0
+QQQ.US,D,20100527,000000,39.4791,40.0773,39.3792,40.0616,126720789,0
+QQQ.US,D,20100528,000000,40.134,40.1682,39.482,39.8286,147161830,0
+QQQ.US,D,20100601,000000,39.6778,40.3954,39.4212,39.4645,119347013,0
+QQQ.US,D,20100602,000000,39.6817,40.4148,39.4156,40.3895,111355857,0
+QQQ.US,D,20100603,000000,40.502,40.8448,40.2446,40.7752,113279017,0
+QQQ.US,D,20100604,000000,39.9158,40.4285,39.2491,39.3821,129207200,0
+QQQ.US,D,20100607,000000,39.5837,39.704,38.6263,38.6725,101251013,0
+QQQ.US,D,20100608,000000,38.736,38.8438,38.0674,38.5971,152312322,0
+QQQ.US,D,20100609,000000,38.8645,39.2253,38.1605,38.2749,116721476,0
+QQQ.US,D,20100610,000000,38.7439,39.4098,38.643,39.3656,88038527,0
+QQQ.US,D,20100611,000000,38.9621,39.7716,38.9621,39.7366,85124911,0
+QQQ.US,D,20100614,000000,40.1056,40.3836,39.6582,39.7266,77955723,0
+QQQ.US,D,20100615,000000,39.9391,40.8448,39.6907,40.7936,87404606,0
+QQQ.US,D,20100616,000000,40.6822,41.1695,40.6127,40.965,89763256,0
+QQQ.US,D,20100617,000000,41.1913,41.2097,40.739,41.0973,88282412,0
+QQQ.US,D,20100618,000000,41.0963,41.3508,40.9307,41.0511,86921548,0
+QQQ.US,D,20100621,000000,41.5749,41.6475,40.4668,40.7047,109320483,0
+QQQ.US,D,20100622,000000,40.871,41.1646,40.3052,40.3806,108200733,0
+QQQ.US,D,20100623,000000,40.4305,40.5892,39.908,40.2229,105787358,0
+QQQ.US,D,20100624,000000,40.0449,40.1634,39.4772,39.6045,130703534,0
+QQQ.US,D,20100625,000000,39.8238,39.9569,39.3342,39.6134,101410554,0
+QQQ.US,D,20100628,000000,39.6183,39.8637,39.2175,39.483,81524839,0
+QQQ.US,D,20100629,000000,38.8685,38.9025,37.6896,37.9538,155851915,0
+QQQ.US,D,20100630,000000,37.8295,38.2122,37.3108,37.3724,115784208,0
+QQQ.US,D,20100701,000000,37.4908,37.5985,36.555,37.2755,181329262,0
+QQQ.US,D,20100702,000000,37.3322,37.4722,36.8359,37.1648,89776098,0
+QQQ.US,D,20100706,000000,37.721,37.9578,36.9769,37.2833,101227046,0
+QQQ.US,D,20100707,000000,37.4038,38.5148,37.3674,38.4699,82786018,0
+QQQ.US,D,20100708,000000,38.7703,38.8279,38.2212,38.6803,89442752,0
+QQQ.US,D,20100709,000000,38.6715,39.0601,38.5803,39.0515,54674855,0
+QQQ.US,D,20100712,000000,39.0091,39.4058,38.9015,39.1609,69627572,0
+QQQ.US,D,20100713,000000,39.5035,39.8159,39.206,39.6662,106630357,0
+QQQ.US,D,20100714,000000,39.7484,40.0907,39.5925,39.8716,100193755,0
+QQQ.US,D,20100715,000000,39.7923,40.034,39.3752,39.91,109681756,0
+QQQ.US,D,20100716,000000,39.7611,39.9311,38.7636,38.7999,112940165,0
+QQQ.US,D,20100719,000000,38.9094,39.2126,38.5913,39.1345,93482749,0
+QQQ.US,D,20100720,000000,38.5019,39.6045,38.3788,39.6045,101777740,0
+QQQ.US,D,20100721,000000,40.0253,40.0429,38.9907,39.0601,95516168,0
+QQQ.US,D,20100722,000000,39.6134,40.2377,39.5877,40.0527,94724958,0
+QQQ.US,D,20100723,000000,39.7833,40.3464,39.7128,40.3121,92616784,0
+QQQ.US,D,20100726,000000,40.361,40.6587,40.177,40.6402,74104099,0
+QQQ.US,D,20100727,000000,40.8163,40.8869,40.4384,40.6223,77309672,0
+QQQ.US,D,20100728,000000,40.5813,40.7653,40.1524,40.3032,59403321,0
+QQQ.US,D,20100729,000000,40.5305,40.6097,39.5955,39.9988,97903621,0
+QQQ.US,D,20100730,000000,39.6662,40.3327,39.4438,40.0857,113084788,0
+QQQ.US,D,20100802,000000,40.5921,40.9457,40.4345,40.8378,78519352,0
+QQQ.US,D,20100803,000000,40.8163,40.869,40.4736,40.6675,69538946,0
+QQQ.US,D,20100804,000000,40.8505,41.1225,40.6938,41.0786,50072972,0
+QQQ.US,D,20100805,000000,40.876,41.0581,40.7106,40.9816,44738369,0
+QQQ.US,D,20100806,000000,40.5314,40.9984,40.2983,40.9189,81524444,0
+QQQ.US,D,20100809,000000,41.1344,41.3008,40.9535,41.2029,30767772,0
+QQQ.US,D,20100810,000000,40.8631,41.0826,40.4932,40.8378,99076014,0
+QQQ.US,D,20100811,000000,40.1663,40.1849,39.5622,39.7266,105380481,0
+QQQ.US,D,20100812,000000,38.972,39.5925,38.8975,39.4203,75414542,0
+QQQ.US,D,20100813,000000,39.2609,39.4328,39.1248,39.1345,53011858,0
+QQQ.US,D,20100816,000000,38.9386,39.4782,38.7636,39.205,63392616,0
+QQQ.US,D,20100817,000000,39.4877,40.0636,39.4078,39.7023,65052121,0
+QQQ.US,D,20100818,000000,39.6269,40.1007,39.482,39.8629,70655190,0
+QQQ.US,D,20100819,000000,39.6229,39.7793,38.9946,39.2541,94812209,0
+QQQ.US,D,20100820,000000,39.1973,39.4088,38.9789,39.3098,75197582,0
+QQQ.US,D,20100823,000000,39.5564,39.6759,38.9045,38.9242,79544163,0
+QQQ.US,D,20100824,000000,38.4825,38.6167,38.0421,38.2024,90374067,0
+QQQ.US,D,20100825,000000,37.9305,38.736,37.8717,38.5715,99692112,0
+QQQ.US,D,20100826,000000,38.7027,38.784,38.0655,38.1019,104208472,0
+QQQ.US,D,20100827,000000,38.3838,38.6518,37.6084,38.5715,125196655,0
+QQQ.US,D,20100830,000000,38.3847,38.7292,38.1585,38.1675,56300697,0
+QQQ.US,D,20100831,000000,37.9618,38.374,37.7893,38.0294,82350323,0
+QQQ.US,D,20100901,000000,38.5913,39.297,38.5656,39.1697,95449245,0
+QQQ.US,D,20100902,000000,39.2353,39.621,39.1432,39.6045,47787581,0
+QQQ.US,D,20100903,000000,40.0489,40.2779,39.8619,40.269,73176644,0
+QQQ.US,D,20100907,000000,40.0937,40.2808,39.9301,39.989,58506448,0
+QQQ.US,D,20100908,000000,40.1036,40.6459,40.0947,40.4696,76428976,0
+QQQ.US,D,20100909,000000,40.8329,40.868,40.5344,40.6312,70248419,0
+QQQ.US,D,20100910,000000,40.6792,40.8448,40.4746,40.7851,76531675,0
+QQQ.US,D,20100913,000000,41.0934,41.4516,41.0746,41.3489,73735608,0
+QQQ.US,D,20100914,000000,41.2988,41.7462,41.201,41.523,104392345,0
+QQQ.US,D,20100915,000000,41.4183,41.8275,41.2949,41.7854,76651248,0
+QQQ.US,D,20100916,000000,41.7101,41.9891,41.6025,41.9528,76428757,0
+QQQ.US,D,20100917,000000,42.2258,42.2258,41.8852,42.0977,87063533,0
+QQQ.US,D,20100920,000000,42.2486,42.916,42.1956,42.8262,96310070,0
+QQQ.US,D,20100921,000000,42.8512,43.1305,42.6369,42.8183,93798781,0
+QQQ.US,D,20100922,000000,42.6439,42.9924,42.4668,42.7064,100694397,0
+QQQ.US,D,20100923,000000,42.4248,43.1186,42.3796,42.6891,96960080,0
+QQQ.US,D,20100924,000000,43.1783,43.5888,43.1166,43.5612,90624179,0
+QQQ.US,D,20100927,000000,43.5306,43.6396,43.2862,43.3174,50004525,0
+QQQ.US,D,20100928,000000,43.4261,43.4536,42.6196,43.3026,119623416,0
+QQQ.US,D,20100929,000000,43.2324,43.443,43.0768,43.2324,93125866,0
+QQQ.US,D,20100930,000000,43.4708,43.7188,42.7653,43.0452,139550258,0
+QQQ.US,D,20101001,000000,43.4014,43.4479,42.7877,42.9884,88551872,0
+QQQ.US,D,20101004,000000,42.8652,43.0258,42.2787,42.5255,81351216,0
+QQQ.US,D,20101005,000000,43.0081,43.6532,42.9815,43.5612,113202046,0
+QQQ.US,D,20101006,000000,43.5005,43.6002,42.8956,43.1803,93301259,0
+QQQ.US,D,20101007,000000,43.4271,43.4536,42.9785,43.337,86297242,0
+QQQ.US,D,20101008,000000,43.3605,43.748,43.0559,43.6454,94849369,0
+QQQ.US,D,20101011,000000,43.6717,43.8774,43.5277,43.6631,53440370,0
+QQQ.US,D,20101012,000000,43.5868,44.0456,43.2107,43.9548,100974430,0
+QQQ.US,D,20101013,000000,44.2317,44.5146,44.1034,44.312,81086577,0
+QQQ.US,D,20101014,000000,44.3356,44.4168,44.0058,44.2209,78058031,0
+QQQ.US,D,20101015,000000,44.7683,45.1697,44.4059,45.1608,119321045,0
+QQQ.US,D,20101018,000000,45.1746,45.3725,44.9991,44.9991,82535268,0
+QQQ.US,D,20101019,000000,44.5811,45.0001,44.2279,44.5811,120450910,0
+QQQ.US,D,20101020,000000,44.6996,45.2314,44.6204,44.9012,92185562,0
+QQQ.US,D,20101021,000000,45.1814,45.3625,44.5538,44.9893,97909649,0
+QQQ.US,D,20101022,000000,44.9952,45.3407,44.9169,45.2939,54047994,0
+QQQ.US,D,20101025,000000,45.4837,45.8185,45.4837,45.5189,58611144,0
+QQQ.US,D,20101026,000000,45.2812,45.7383,45.1002,45.6326,68977348,0
+QQQ.US,D,20101027,000000,45.4034,45.8146,45.3126,45.7786,65536202,0
+QQQ.US,D,20101028,000000,45.9714,46.0045,45.473,45.8773,69793569,0
+QQQ.US,D,20101029,000000,45.8753,46.0378,45.7599,45.7696,53206664,0
+QQQ.US,D,20101101,000000,45.9359,46.2717,45.5905,45.8058,69038063,0
+QQQ.US,D,20101102,000000,46.1788,46.4264,46.1211,46.2985,54880378,0
+QQQ.US,D,20101103,000000,46.3442,46.5244,45.931,46.5079,143894986,0
+QQQ.US,D,20101104,000000,47.0196,47.2487,46.9304,47.0832,95984526,0
+QQQ.US,D,20101105,000000,47.1079,47.203,46.9403,47.0832,88844022,0
+QQQ.US,D,20101108,000000,46.9942,47.2136,46.8786,47.1361,45176108,0
+QQQ.US,D,20101109,000000,47.3233,47.4006,46.6751,46.8835,76186765,0
+QQQ.US,D,20101110,000000,46.9413,47.1627,46.5725,47.1188,94922406,0
+QQQ.US,D,20101111,000000,46.4099,46.9083,46.1886,46.821,97091445,0
+QQQ.US,D,20101112,000000,46.5803,46.816,45.7089,46.0612,113043512,0
+QQQ.US,D,20101115,000000,46.3003,46.3863,45.8695,45.8872,64667015,0
+QQQ.US,D,20101116,000000,45.5533,45.8294,44.5988,45.1254,115267191,0
+QQQ.US,D,20101117,000000,45.155,45.4975,45.0383,45.2575,88741307,0
+QQQ.US,D,20101118,000000,45.755,46.3098,45.7265,45.9879,81496194,0
+QQQ.US,D,20101119,000000,45.932,46.1328,45.7363,46.0242,62135732,0
+QQQ.US,D,20101122,000000,45.8422,46.4107,45.7627,46.4107,79709229,0
+QQQ.US,D,20101123,000000,45.934,46.0006,45.4102,45.6658,87583416,0
+QQQ.US,D,20101124,000000,46.1183,46.7056,46.0984,46.5899,60934954,0
+QQQ.US,D,20101126,000000,46.2985,46.6027,46.1964,46.2895,26951817,0
+QQQ.US,D,20101129,000000,46.2239,46.4021,45.6952,46.2523,101775275,0
+QQQ.US,D,20101130,000000,45.7676,46.26,45.5034,45.6855,135518166,0
+QQQ.US,D,20101201,000000,46.3639,46.8885,46.3462,46.6537,93215875,0
+QQQ.US,D,20101202,000000,46.724,47.196,46.6702,47.1273,64810694,0
+QQQ.US,D,20101203,000000,46.9247,47.3114,46.9247,47.2517,43339369,0
+QQQ.US,D,20101206,000000,47.2606,47.3203,47.0862,47.2339,44819271,0
+QQQ.US,D,20101207,000000,47.8027,47.8215,47.2058,47.2606,67341433,0
+QQQ.US,D,20101208,000000,47.3838,47.5013,47.0961,47.4375,54796381,0
+QQQ.US,D,20101209,000000,47.7256,47.7539,47.3253,47.4837,58914104,0
+QQQ.US,D,20101210,000000,47.6207,47.848,47.4445,47.7949,50956297,0
+QQQ.US,D,20101213,000000,47.979,48.0143,47.6003,47.6266,60513525,0
+QQQ.US,D,20101214,000000,47.7489,47.9087,47.5688,47.7129,79675198,0
+QQQ.US,D,20101215,000000,47.6933,47.986,47.3946,47.511,87722986,0
+QQQ.US,D,20101216,000000,47.5533,47.9466,47.4183,47.8772,74693709,0
+QQQ.US,D,20101217,000000,47.9398,48.0613,47.8244,47.9223,41918011,0
+QQQ.US,D,20101220,000000,48.0113,48.1318,47.6052,47.9585,54791002,0
+QQQ.US,D,20101221,000000,48.1357,48.2395,48.0073,48.2395,40705110,0
+QQQ.US,D,20101222,000000,48.2218,48.3031,48.1523,48.2316,40695106,0
+QQQ.US,D,20101223,000000,48.1416,48.2208,47.9956,48.1083,24651226,0
+QQQ.US,D,20101227,000000,47.9704,48.2132,47.6443,48.1337,33297313,0
+QQQ.US,D,20101228,000000,48.2464,48.264,47.9407,48.0485,27491524,0
+QQQ.US,D,20101229,000000,48.1779,48.2474,48.1007,48.1514,27458908,0
+QQQ.US,D,20101230,000000,48.1494,48.1583,47.9407,48.0416,31352188,0
+QQQ.US,D,20101231,000000,47.984,48.0103,47.6472,47.8682,43848236,0
+QQQ.US,D,20110103,000000,48.3091,48.9412,48.2903,48.6073,103539177,0
+QQQ.US,D,20110104,000000,48.7838,48.8198,48.264,48.5732,49897648,0
+QQQ.US,D,20110105,000000,48.4313,49.0107,48.4029,48.9934,49817838,0
+QQQ.US,D,20110106,000000,49.0372,49.1802,48.9317,49.1449,52500779,0
+QQQ.US,D,20110107,000000,49.2309,49.2586,48.6152,49.1008,82225498,0
+QQQ.US,D,20110110,000000,48.9983,49.3769,48.8486,49.2889,63207679,0
+QQQ.US,D,20110111,000000,49.4905,49.5336,49.1752,49.3592,64471433,0
+QQQ.US,D,20110112,000000,49.5942,49.7059,49.3927,49.7059,59145272,0
+QQQ.US,D,20110113,000000,49.743,49.8574,49.5767,49.7244,53893955,0
+QQQ.US,D,20110114,000000,49.749,50.1191,49.6246,50.1023,49908749,0
+QQQ.US,D,20110118,000000,49.7147,50.296,49.6432,50.2343,74878163,0
+QQQ.US,D,20110119,000000,50.3217,50.3217,49.4944,49.6598,77110844,0
+QQQ.US,D,20110120,000000,49.4545,49.5229,48.9345,49.3152,105085187,0
+QQQ.US,D,20110121,000000,49.5639,49.6482,48.911,48.9373,67892752,0
+QQQ.US,D,20110124,000000,49.0274,49.6168,48.9297,49.6098,72943039,0
+QQQ.US,D,20110125,000000,49.3651,49.6961,49.2596,49.6774,62930124,0
+QQQ.US,D,20110126,000000,49.7559,50.0828,49.6148,49.9477,68780124,0
+QQQ.US,D,20110127,000000,50.1042,50.4029,50.025,50.2512,61053266,0
+QQQ.US,D,20110128,000000,50.2482,50.2931,48.7554,48.9844,140313022,0
+QQQ.US,D,20110131,000000,49.0471,49.3583,48.6779,49.2144,80298963,0
+QQQ.US,D,20110201,000000,49.5913,50.259,49.5375,50.1464,87549492,0
+QQQ.US,D,20110202,000000,50.0387,50.2482,49.9576,50.0661,55363149,0
+QQQ.US,D,20110203,000000,49.9682,50.2238,49.5747,50.1542,51585439,0
+QQQ.US,D,20110204,000000,50.1415,50.4665,50.0094,50.4303,54213558,0
+QQQ.US,D,20110207,000000,50.5282,50.952,50.4527,50.6729,51910450,0
+QQQ.US,D,20110208,000000,50.6887,51.0372,50.5879,51.0008,43349660,0
+QQQ.US,D,20110209,000000,50.9218,51.0813,50.7561,50.9118,71160258,0
+QQQ.US,D,20110210,000000,50.5783,51.0645,50.5252,50.9941,79867002,0
+QQQ.US,D,20110211,000000,50.8404,51.3945,50.7729,51.3583,54450451,0
+QQQ.US,D,20110214,000000,51.3593,51.554,51.3094,51.4867,55190856,0
+QQQ.US,D,20110215,000000,51.3583,51.4759,51.1782,51.414,45199253,0
+QQQ.US,D,20110216,000000,51.5511,51.8966,51.5336,51.7529,60369265,0
+QQQ.US,D,20110217,000000,51.4992,51.8339,51.463,51.7353,43618309,0
+QQQ.US,D,20110218,000000,51.7334,51.832,51.4258,51.6167,50442031,0
+QQQ.US,D,20110222,000000,50.9178,51.0961,50.0495,50.1269,105349674,0
+QQQ.US,D,20110223,000000,50.1221,50.296,49.3301,49.7059,111187451,0
+QQQ.US,D,20110224,000000,49.8175,50.124,49.3438,49.9751,112315621,0
+QQQ.US,D,20110225,000000,50.258,50.7377,50.2062,50.6729,61544015,0
+QQQ.US,D,20110228,000000,50.8649,51.0147,50.4705,50.7719,58489846,0
+QQQ.US,D,20110301,000000,50.9951,50.9951,49.8352,49.9556,104667941,0
+QQQ.US,D,20110302,000000,49.926,50.5401,49.9075,50.2158,70039542,0
+QQQ.US,D,20110303,000000,50.6927,51.3046,50.6927,51.2144,72980422,0
+QQQ.US,D,20110304,000000,51.193,51.2015,50.6142,50.9483,70917785,0
+QQQ.US,D,20110307,000000,51.1615,51.1996,49.8046,50.261,112045010,0
+QQQ.US,D,20110308,000000,50.2022,50.6984,49.895,50.4675,70996750,0
+QQQ.US,D,20110309,000000,50.2846,50.3383,49.8555,50.1269,96436976,0
+QQQ.US,D,20110310,000000,49.561,49.6727,49.1393,49.3428,117072769,0
+QQQ.US,D,20110311,000000,49.0551,49.795,49.0551,49.6422,92941777,0
+QQQ.US,D,20110314,000000,49.3799,49.7392,49.0979,49.4738,83699187,0
+QQQ.US,D,20110315,000000,48.0262,49.059,47.8742,48.7691,115232816,0
+QQQ.US,D,20110316,000000,48.3636,48.636,47.2577,47.5924,200836802,0
+QQQ.US,D,20110317,000000,48.3453,48.5478,47.5738,48.0321,107454895,0
+QQQ.US,D,20110318,000000,48.6655,48.6655,47.953,47.9902,107663014,0
+QQQ.US,D,20110321,000000,48.7243,49.1664,48.0402,48.9196,65148088,0
+QQQ.US,D,20110322,000000,48.9862,49.0135,48.7233,48.8292,41028067,0
+QQQ.US,D,20110323,000000,48.6402,49.2399,48.3109,49.0969,68479399,0
+QQQ.US,D,20110324,000000,49.4606,50.0764,49.1941,49.9694,78861498,0
+QQQ.US,D,20110325,000000,50.1391,50.4291,49.9969,50.0949,84113860,0
+QQQ.US,D,20110328,000000,50.3143,50.3213,49.7931,49.8204,42909773,0
+QQQ.US,D,20110329,000000,49.7126,50.3054,49.5546,50.3054,54445296,0
+QQQ.US,D,20110330,000000,50.5496,50.6115,50.3054,50.542,50969307,0
+QQQ.US,D,20110331,000000,50.4753,50.6587,50.3673,50.6144,56751947,0
+QQQ.US,D,20110401,000000,50.8702,51.0271,50.4909,50.637,76050018,0
+QQQ.US,D,20110404,000000,50.7842,50.836,50.2516,50.4743,55173408,0
+QQQ.US,D,20110405,000000,50.3752,50.6654,50.235,50.3401,62839598,0
+QQQ.US,D,20110406,000000,50.7193,50.8762,50.1751,50.4644,56196791,0
+QQQ.US,D,20110407,000000,50.439,50.7663,50.0674,50.4291,68873223,0
+QQQ.US,D,20110408,000000,50.6557,50.7379,49.9271,50.1921,48540415,0
+QQQ.US,D,20110411,000000,50.3752,50.4909,49.8467,50.0214,48157164,0
+QQQ.US,D,20110412,000000,49.8124,49.9184,49.487,49.6802,57443381,0
+QQQ.US,D,20110413,000000,50.0312,50.235,49.7047,50.1035,56692113,0
+QQQ.US,D,20110414,000000,49.7479,50.0851,49.5546,50.0125,60740371,0
+QQQ.US,D,20110415,000000,49.8124,50.1214,49.5988,49.9271,77756571,0
+QQQ.US,D,20110418,000000,49.4341,49.5892,48.7529,49.5734,78365761,0
+QQQ.US,D,20110419,000000,49.6871,49.8821,49.4429,49.8821,43761975,0
+QQQ.US,D,20110420,000000,50.7565,51.0644,49.8911,51.0096,76393737,0
+QQQ.US,D,20110421,000000,51.5123,51.5302,51.2576,51.4153,49535855,0
+QQQ.US,D,20110425,000000,51.4585,51.576,51.3633,51.5488,26478485,0
+QQQ.US,D,20110426,000000,51.686,52.0231,51.5672,51.8387,56020999,0
+QQQ.US,D,20110427,000000,51.9123,52.2516,51.6955,52.1879,64063989,0
+QQQ.US,D,20110428,000000,52.0486,52.1975,51.8945,52.1123,54591117,0
+QQQ.US,D,20110429,000000,52.036,52.2467,51.985,52.0712,50863013,0
+QQQ.US,D,20110502,000000,52.1466,52.2967,51.8387,51.9742,54607743,0
+QQQ.US,D,20110503,000000,51.9554,51.9996,51.4055,51.7213,43262446,0
+QQQ.US,D,20110504,000000,51.7496,51.885,51.2154,51.6436,60247276,0
+QQQ.US,D,20110505,000000,51.3967,51.9742,51.1879,51.3633,81847534,0
+QQQ.US,D,20110506,000000,51.8763,52.1722,51.3889,51.5302,82261054,0
+QQQ.US,D,20110509,000000,51.6105,51.9292,51.4153,51.7213,45413611,0
+QQQ.US,D,20110510,000000,51.885,52.2417,51.8036,52.1642,43168457,0
+QQQ.US,D,20110511,000000,52.0946,52.2701,51.431,51.784,70226195,0
+QQQ.US,D,20110512,000000,51.6105,52.1642,51.3252,52.0946,75021529,0
+QQQ.US,D,20110513,000000,51.983,52.0584,51.4585,51.4773,72053248,0
+QQQ.US,D,20110516,000000,51.2576,51.3967,50.4743,50.584,82969014,0
+QQQ.US,D,20110517,000000,50.3313,50.7379,50.2183,50.7283,71677389,0
+QQQ.US,D,20110518,000000,50.6557,51.2419,50.5929,51.1526,47469719,0
+QQQ.US,D,20110519,000000,51.3164,51.4153,50.9831,51.2996,39737163,0
+QQQ.US,D,20110520,000000,51.2419,51.2996,50.8449,50.9027,50719622,0
+QQQ.US,D,20110523,000000,50.2272,50.3663,49.9271,50.1674,49540909,0
+QQQ.US,D,20110524,000000,50.2871,50.2968,49.8467,49.8566,44589130,0
+QQQ.US,D,20110525,000000,49.7841,50.2871,49.7654,50.0497,46925168,0
+QQQ.US,D,20110526,000000,49.9008,50.4997,49.8911,50.3576,46014544,0
+QQQ.US,D,20110527,000000,50.4449,50.6634,50.3999,50.6105,34185923,0
+QQQ.US,D,20110531,000000,51.0849,51.431,50.8232,51.431,53946417,0
+QQQ.US,D,20110601,000000,51.3076,51.431,50.2695,50.3143,58511544,0
+QQQ.US,D,20110602,000000,50.4202,50.5929,50.1391,50.4202,56949495,0
+QQQ.US,D,20110603,000000,49.8467,50.2272,49.5892,49.6625,65530738,0
+QQQ.US,D,20110606,000000,49.5634,49.8204,49.2302,49.2569,56925085,0
+QQQ.US,D,20110607,000000,49.394,49.5784,49.1364,49.1723,52525560,0
+QQQ.US,D,20110608,000000,49.0666,49.1548,48.6772,48.8185,52654413,0
+QQQ.US,D,20110609,000000,48.8028,49.1459,48.6772,48.9088,51354140,0
+QQQ.US,D,20110610,000000,48.6772,48.7754,48.1155,48.1569,60962875,0
+QQQ.US,D,20110613,000000,48.2137,48.4108,47.9882,48.1549,42825967,0
+QQQ.US,D,20110614,000000,48.5215,48.89,48.5028,48.7754,46004952,0
+QQQ.US,D,20110615,000000,48.3224,48.6087,47.7499,47.8462,66952937,0
+QQQ.US,D,20110616,000000,47.8822,48.0353,47.2559,47.6618,75224494,0
+QQQ.US,D,20110617,000000,48.0982,48.2255,47.3694,47.5107,79644038,0
+QQQ.US,D,20110620,000000,47.3951,47.9001,47.3773,47.7588,42283877,0
+QQQ.US,D,20110621,000000,47.9274,48.8362,47.7236,48.7841,63148555,0
+QQQ.US,D,20110622,000000,48.5812,48.8635,48.4224,48.4302,41606476,0
+QQQ.US,D,20110623,000000,47.9451,48.9088,47.7499,48.8822,91379075,0
+QQQ.US,D,20110624,000000,48.6431,48.6951,47.9371,48.0353,63728878,0
+QQQ.US,D,20110627,000000,48.0792,49.0489,47.9803,48.7929,56537363,0
+QQQ.US,D,20110628,000000,48.9167,49.5352,48.8362,49.5254,53230041,0
+QQQ.US,D,20110629,000000,49.6685,49.8264,49.3753,49.7253,74051322,0
+QQQ.US,D,20110630,000000,49.9067,50.4301,49.8792,50.394,57133007,0
+QQQ.US,D,20110701,000000,50.437,51.2252,50.2763,51.1516,60205915,0
+QQQ.US,D,20110705,000000,51.1879,51.4585,51.079,51.4055,48801039,0
+QQQ.US,D,20110706,000000,51.3535,51.6625,51.1801,51.577,55782065,0
+QQQ.US,D,20110707,000000,51.9573,52.432,51.887,52.28,52386002,0
+QQQ.US,D,20110708,000000,51.8496,52.1486,51.5585,52.1398,78702563,0
+QQQ.US,D,20110711,000000,51.5938,51.8585,51.0183,51.1976,58891841,0
+QQQ.US,D,20110712,000000,51.1801,51.2898,50.7555,50.8105,95080385,0
+QQQ.US,D,20110713,000000,51.1801,51.5312,50.835,51.0183,92099932,0
+QQQ.US,D,20110714,000000,51.1714,51.3889,50.2331,50.4271,108290130,0
+QQQ.US,D,20110715,000000,50.9821,51.0968,50.6183,51.0968,77305883,0
+QQQ.US,D,20110718,000000,50.8262,51.0449,50.3293,50.8262,67348771,0
+QQQ.US,D,20110719,000000,51.335,52.025,51.3076,51.984,83626277,0
+QQQ.US,D,20110720,000000,52.272,52.28,51.6724,51.7583,64514683,0
+QQQ.US,D,20110721,000000,51.8046,52.3975,51.5312,52.1055,79370193,0
+QQQ.US,D,20110722,000000,52.088,52.732,52.0418,52.6426,49347265,0
+QQQ.US,D,20110725,000000,52.2261,52.8309,52.132,52.538,55360868,0
+QQQ.US,D,20110726,000000,52.5033,52.8484,52.3975,52.6693,46318001,0
+QQQ.US,D,20110727,000000,52.3358,52.3712,51.1801,51.3076,94961245,0
+QQQ.US,D,20110728,000000,51.3331,52.0496,51.1319,51.3958,69075355,0
+QQQ.US,D,20110729,000000,50.9792,51.7672,50.7343,51.2322,93800729,0
+QQQ.US,D,20110801,000000,51.8221,51.9573,50.3743,50.9919,96662575,0
+QQQ.US,D,20110802,000000,50.7525,50.9792,49.6547,49.7056,102779376,0
+QQQ.US,D,20110803,000000,49.7901,50.2419,48.89,50.1801,117241865,0
+QQQ.US,D,20110804,000000,49.4479,49.5419,47.8462,47.8462,150316446,0
+QQQ.US,D,20110805,000000,48.3961,48.6087,46.2129,47.5479,242380767,0
+QQQ.US,D,20110808,000000,46.114,46.9196,44.6845,44.6845,231763729,0
+QQQ.US,D,20110809,000000,45.3101,46.8832,44.1051,46.8403,218112345,0
+QQQ.US,D,20110810,000000,45.7697,46.8481,44.8729,44.9268,231950021,0
+QQQ.US,D,20110811,000000,45.5512,47.4214,45.3452,46.9012,158243760,0
+QQQ.US,D,20110812,000000,47.1774,47.6117,46.71,47.3187,102381011,0
+QQQ.US,D,20110815,000000,47.4931,48.0165,47.2815,48.0165,40853147,0
+QQQ.US,D,20110816,000000,47.5383,48.0077,46.9718,47.6117,100984256,0
+QQQ.US,D,20110817,000000,47.6802,48.0694,46.8306,47.3275,94377664,0
+QQQ.US,D,20110818,000000,46.0512,46.0512,44.5894,45.0002,147133831,0
+QQQ.US,D,20110819,000000,44.5423,45.6384,44.1581,44.1934,109432473,0
+QQQ.US,D,20110822,000000,45.2327,45.2568,44.216,44.3492,87253565,0
+QQQ.US,D,20110823,000000,44.6679,46.1795,44.4639,46.1795,85650471,0
+QQQ.US,D,20110824,000000,46.0863,47.1854,45.6737,46.5382,90279717,0
+QQQ.US,D,20110825,000000,46.4961,46.7254,45.6198,45.7777,105949748,0
+QQQ.US,D,20110826,000000,45.6473,47.0881,45.1816,46.9263,103658173,0
+QQQ.US,D,20110829,000000,47.3951,48.2871,47.3773,48.2351,52056511,0
+QQQ.US,D,20110830,000000,48.0431,48.8461,47.7921,48.5559,69720161,0
+QQQ.US,D,20110831,000000,48.8412,49.2311,48.2265,48.6372,68923598,0
+QQQ.US,D,20110901,000000,48.7657,49.1459,48.1079,48.1911,64682982,0
+QQQ.US,D,20110902,000000,47.3246,48.2361,46.8088,47.0657,32556896,0
+QQQ.US,D,20110906,000000,45.9659,47.1411,45.8492,47.0687,59962972,0
+QQQ.US,D,20110907,000000,47.7236,48.2715,47.6117,48.2617,55376941,0
+QQQ.US,D,20110908,000000,48.0265,48.733,47.8822,48.0441,69355978,0
+QQQ.US,D,20110909,000000,47.7079,47.9089,46.6803,46.9699,72060409,0
+QQQ.US,D,20110912,000000,46.4717,47.6117,46.4353,47.5745,74576033,0
+QQQ.US,D,20110913,000000,47.7668,48.3069,47.5205,48.2089,66803512,0
+QQQ.US,D,20110914,000000,48.4509,49.4509,47.9813,48.9019,102735115,0
+QQQ.US,D,20110915,000000,49.439,49.7106,48.9264,49.6223,94547533,0
+QQQ.US,D,20110916,000000,49.7753,50.1322,49.6361,50.0783,103833830,0
+QQQ.US,D,20110919,000000,49.4783,50.3604,49.0519,50.0969,40354297,0
+QQQ.US,D,20110920,000000,50.3528,50.7525,49.7577,49.8743,75197625,0
+QQQ.US,D,20110921,000000,50.1322,50.378,48.997,49.0058,90311410,0
+QQQ.US,D,20110922,000000,47.7236,48.193,46.6803,47.4119,171583461,0
+QQQ.US,D,20110923,000000,47.0245,48.1223,46.9795,47.9185,97096337,0
+QQQ.US,D,20110926,000000,48.1665,48.5656,47.0872,48.4754,108722872,0
+QQQ.US,D,20110927,000000,49.289,49.7302,48.6509,48.9793,91690097,0
+QQQ.US,D,20110928,000000,49.1753,49.5293,48.1402,48.252,86693429,0
+QQQ.US,D,20110929,000000,48.9606,49.0519,46.8726,47.6802,132040916,0
+QQQ.US,D,20110930,000000,47.056,47.4371,46.4255,46.4542,118555934,0
+QQQ.US,D,20111003,000000,46.0483,46.7698,45.2278,45.2521,112009026,0
+QQQ.US,D,20111004,000000,44.7778,46.2706,44.3326,46.1864,154799503,0
+QQQ.US,D,20111005,000000,46.0757,47.5019,45.713,47.3685,105604461,0
+QQQ.US,D,20111006,000000,47.3177,48.1754,47.0872,48.1665,81269611,0
+QQQ.US,D,20111007,000000,48.15,48.3684,47.5383,47.8284,32599356,0
+QQQ.US,D,20111010,000000,48.6509,49.5038,48.5752,49.5038,54474874,0
+QQQ.US,D,20111011,000000,49.388,49.9626,49.289,49.841,75034362,0
+QQQ.US,D,20111012,000000,50.3163,50.642,50.0517,50.087,96681532,0
+QQQ.US,D,20111013,000000,49.9889,50.6067,49.9371,50.5459,71648271,0
+QQQ.US,D,20111014,000000,51.186,51.4946,50.8908,51.4851,74164938,0
+QQQ.US,D,20111017,000000,51.2409,51.4036,50.4144,50.6869,73587569,0
+QQQ.US,D,20111018,000000,50.6067,51.5829,50.142,51.3145,103270126,0
+QQQ.US,D,20111019,000000,51.0693,51.1948,50.1606,50.3253,76412843,0
+QQQ.US,D,20111020,000000,50.2723,50.3703,49.3714,50.0783,90824233,0
+QQQ.US,D,20111021,000000,50.5889,51.0242,50.2459,50.7055,46231562,0
+QQQ.US,D,20111024,000000,50.8987,51.9034,50.7144,51.7574,69419887,0
+QQQ.US,D,20111025,000000,51.575,51.6096,50.632,50.7428,73766297,0
+QQQ.US,D,20111026,000000,51.0154,51.1319,49.7391,50.6791,93245360,0
+QQQ.US,D,20111027,000000,51.8955,52.3879,51.3525,52.0781,118014168,0
+QQQ.US,D,20111028,000000,51.7761,52.2163,51.7672,52.1565,48508765,0
+QQQ.US,D,20111031,000000,51.686,51.8955,51.2466,51.2771,68390057,0
+QQQ.US,D,20111101,000000,50.0517,51.2476,49.6625,49.9449,112927884,0
+QQQ.US,D,20111102,000000,50.4507,50.5793,49.8931,50.3703,73654466,0
+QQQ.US,D,20111103,000000,50.7802,51.4763,50.1851,51.4133,89266409,0
+QQQ.US,D,20111104,000000,51.1398,51.3703,50.6301,51.1497,69528626,0
+QQQ.US,D,20111107,000000,51.1037,51.5478,50.5889,51.5113,74027823,0
+QQQ.US,D,20111108,000000,51.886,52.1897,51.2967,52.1055,71053756,0
+QQQ.US,D,20111109,000000,51.077,51.1781,50.1144,50.2723,78550206,0
+QQQ.US,D,20111110,000000,50.7802,50.8154,49.7577,50.2459,74550613,0
+QQQ.US,D,20111111,000000,50.6869,51.3427,50.6163,51.1948,61503925,0
+QQQ.US,D,20111114,000000,51.0517,51.3331,50.6869,50.8742,50361929,0
+QQQ.US,D,20111115,000000,50.7428,51.6436,50.6703,51.4389,58966028,0
+QQQ.US,D,20111116,000000,51.0693,51.4664,50.4939,50.5889,77162610,0
+QQQ.US,D,20111117,000000,50.4507,50.4773,49.0959,49.4068,114913580,0
+QQQ.US,D,20111118,000000,49.4156,49.4685,48.9371,49.0243,68156058,0
+QQQ.US,D,20111121,000000,48.3783,48.4322,47.5922,48.0902,59052755,0
+QQQ.US,D,20111122,000000,47.9617,48.3883,47.6714,48.2451,58682992,0
+QQQ.US,D,20111123,000000,47.8822,47.9371,47.1314,47.1599,54742575,0
+QQQ.US,D,20111125,000000,46.9795,47.4931,46.7873,46.796,28757039,0
+QQQ.US,D,20111128,000000,47.9284,48.4851,47.9089,48.4234,52768731,0
+QQQ.US,D,20111129,000000,48.3421,48.7589,47.9813,48.1223,58813058,0
+QQQ.US,D,20111130,000000,49.4136,49.9449,49.2608,49.9028,75588298,0
+QQQ.US,D,20111201,000000,49.8831,50.3703,49.8664,50.2459,51237999,0
+QQQ.US,D,20111202,000000,50.7323,50.7408,50.0566,50.1017,41727519,0
+QQQ.US,D,20111205,000000,50.8822,50.989,50.3703,50.6517,45765161,0
+QQQ.US,D,20111206,000000,50.6949,50.8399,50.3401,50.5087,43684570,0
+QQQ.US,D,20111207,000000,50.3499,50.7408,49.8615,50.5087,50354327,0
+QQQ.US,D,20111208,000000,50.2077,50.5684,49.5674,49.6675,58393296,0
+QQQ.US,D,20111209,000000,49.7891,50.6047,49.7704,50.4575,62984280,0
+QQQ.US,D,20111212,000000,49.9281,50.4507,49.4685,49.8931,62596685,0
+QQQ.US,D,20111213,000000,50.2262,50.4212,49.142,49.3479,77461437,0
+QQQ.US,D,20111214,000000,49.1334,49.1951,48.2969,48.5762,71934021,0
+QQQ.US,D,20111215,000000,48.9872,49.043,48.3684,48.442,66296065,0
+QQQ.US,D,20111216,000000,48.707,49.3566,48.6116,48.6891,68686787,0
+QQQ.US,D,20111219,000000,48.8675,48.9902,48.0792,48.2089,52612930,0
+QQQ.US,D,20111220,000000,48.9902,49.6999,48.9626,49.641,92099673,0
+QQQ.US,D,20111221,000000,49.3823,49.3823,48.3596,48.9304,88486163,0
+QQQ.US,D,20111222,000000,49.0077,49.3743,48.9626,49.3479,45429805,0
+QQQ.US,D,20111223,000000,49.4185,49.7704,49.3294,49.7704,29958492,0
+QQQ.US,D,20111227,000000,49.7096,50.0744,49.641,49.9155,24134469,0
+QQQ.US,D,20111228,000000,49.8527,49.9331,49.2041,49.3382,43020692,0
+QQQ.US,D,20111229,000000,49.4185,49.7253,49.2578,49.6919,31623567,0
+QQQ.US,D,20111230,000000,49.5784,49.8114,49.5429,49.5517,24599038,0
+QQQ.US,D,20120103,000000,50.5087,50.7605,50.3673,50.5007,44504501,0
+QQQ.US,D,20120104,000000,50.4028,50.787,50.199,50.7125,33117770,0
+QQQ.US,D,20120105,000000,50.6213,51.1781,50.4127,51.1309,46455802,0
+QQQ.US,D,20120106,000000,51.1685,51.4232,50.942,51.3056,52187801,0
+QQQ.US,D,20120109,000000,51.431,51.4575,50.9693,51.1398,44141073,0
+QQQ.US,D,20120110,000000,51.7034,51.832,51.1585,51.5123,40443055,0
+QQQ.US,D,20120111,000000,51.4956,51.7322,51.3056,51.6203,41783548,0
+QQQ.US,D,20120112,000000,51.7322,51.8965,51.3525,51.823,29490115,0
+QQQ.US,D,20120113,000000,51.5488,51.6525,51.1948,51.6358,40540959,0
+QQQ.US,D,20120117,000000,52.1065,52.3299,51.9143,52.1065,47067358,0
+QQQ.US,D,20120118,000000,52.2193,52.8017,52.0811,52.8017,54828381,0
+QQQ.US,D,20120119,000000,53.0475,53.224,52.9416,53.1269,53808757,0
+QQQ.US,D,20120120,000000,52.9064,53.072,52.8633,53.0475,46244215,0
+QQQ.US,D,20120123,000000,53.065,53.4356,52.7547,53.065,28866834,0
+QQQ.US,D,20120124,000000,52.8358,53.1085,52.729,52.9684,43263439,0
+QQQ.US,D,20120125,000000,53.5162,53.7662,53.0985,53.6346,69387556,0
+QQQ.US,D,20120126,000000,53.8555,53.9614,53.1896,53.4455,42638904,0
+QQQ.US,D,20120127,000000,53.3309,53.7063,53.3035,53.6064,51303164,0
+QQQ.US,D,20120130,000000,53.1357,53.7319,52.9496,53.6535,48178526,0
+QQQ.US,D,20120131,000000,53.9103,54.0172,53.3799,53.7272,57921139,0
+QQQ.US,D,20120201,000000,54.0142,54.3543,53.8356,54.1574,51954919,0
+QQQ.US,D,20120202,000000,54.3269,54.5002,54.1123,54.3269,52244095,0
+QQQ.US,D,20120203,000000,54.8218,55.1327,54.7435,55.0699,41050481,0
+QQQ.US,D,20120206,000000,54.8661,55.0444,54.7259,55.0259,32147817,0
+QQQ.US,D,20120207,000000,54.9827,55.2492,54.7347,55.1405,42721893,0
+QQQ.US,D,20120208,000000,55.1594,55.4357,54.9464,55.4357,46356286,0
+QQQ.US,D,20120209,000000,55.6307,55.8964,55.3121,55.8347,52783125,0
+QQQ.US,D,20120210,000000,55.4453,55.5944,55.2492,55.4453,65453644,0
+QQQ.US,D,20120213,000000,55.8445,56.0287,55.6041,55.9612,41440799,0
+QQQ.US,D,20120214,000000,55.8347,56.1091,55.6397,56.1001,58202990,0
+QQQ.US,D,20120215,000000,56.368,56.6746,55.6218,55.7074,119075733,0
+QQQ.US,D,20120216,000000,55.7355,56.5355,55.5855,56.4727,94225629,0
+QQQ.US,D,20120217,000000,56.4825,56.5267,56.0484,56.2963,85755829,0
+QQQ.US,D,20120221,000000,56.368,56.7022,56.1001,56.4551,42945418,0
+QQQ.US,D,20120222,000000,56.3582,56.5179,56.1179,56.1993,48627294,0
+QQQ.US,D,20120223,000000,56.2797,56.6327,55.9924,56.5729,61104569,0
+QQQ.US,D,20120224,000000,56.7306,56.8639,56.6238,56.7658,46608689,0
+QQQ.US,D,20120227,000000,56.4453,57.0325,56.2072,56.8463,48077070,0
+QQQ.US,D,20120228,000000,56.8894,57.4237,56.8286,57.4237,49262273,0
+QQQ.US,D,20120229,000000,57.4569,57.6512,56.9746,57.1648,67288898,0
+QQQ.US,D,20120301,000000,57.3962,57.6716,57.2118,57.6179,76097337,0
+QQQ.US,D,20120302,000000,57.5354,57.7629,57.3864,57.5716,37558276,0
+QQQ.US,D,20120305,000000,57.5176,57.61,56.7946,56.9776,51584104,0
+QQQ.US,D,20120306,000000,56.4708,56.5521,56.115,56.4189,61549963,0
+QQQ.US,D,20120307,000000,56.6551,56.9856,56.5961,56.8542,19637341,0
+QQQ.US,D,20120308,000000,57.1678,57.6345,57.0688,57.4676,49182221,0
+QQQ.US,D,20120309,000000,57.563,57.8158,57.5264,57.7069,48576641,0
+QQQ.US,D,20120312,000000,57.6716,57.7904,57.4413,57.7344,36829575,0
+QQQ.US,D,20120313,000000,58.0353,58.8109,57.9276,58.8109,69359492,0
+QQQ.US,D,20120314,000000,58.8716,59.2373,58.65,59.0136,67521113,0
+QQQ.US,D,20120315,000000,59.199,59.3059,58.8863,59.1805,73835534,0
+QQQ.US,D,20120316,000000,59.2539,59.2725,58.9952,59.1384,59641288,0
+QQQ.US,D,20120319,000000,59.2195,59.6989,59.0743,59.5558,68575804,0
+QQQ.US,D,20120320,000000,59.2628,59.7265,59.0833,59.6638,53193283,0
+QQQ.US,D,20120321,000000,59.6813,60.0019,59.5923,59.6726,44596907,0
+QQQ.US,D,20120322,000000,59.3089,59.691,59.2814,59.548,64070196,0
+QQQ.US,D,20120323,000000,59.6196,59.6353,59.1736,59.5107,51232870,0
+QQQ.US,D,20120326,000000,59.8998,60.5558,59.8559,60.5558,45933202,0
+QQQ.US,D,20120327,000000,60.5811,60.8909,60.5726,60.6389,41867304,0
+QQQ.US,D,20120328,000000,60.6756,60.9097,60.049,60.401,49961810,0
+QQQ.US,D,20120329,000000,60.1099,60.392,59.7442,60.1687,60698366,0
+QQQ.US,D,20120330,000000,60.4449,60.4726,59.8166,60.0637,44408089,0
+QQQ.US,D,20120402,000000,59.9745,60.7527,59.8844,60.6756,45020568,0
+QQQ.US,D,20120403,000000,60.7264,60.944,60.3196,60.6557,50971256,0
+QQQ.US,D,20120404,000000,60.2126,60.2383,59.4843,59.8312,60821344,0
+QQQ.US,D,20120405,000000,59.7364,60.2568,59.6813,60.2038,49783715,0
+QQQ.US,D,20120409,000000,59.4588,59.994,59.3518,59.753,33203800,0
+QQQ.US,D,20120410,000000,59.7364,59.9559,58.6059,58.7932,77868376,0
+QQQ.US,D,20120411,000000,59.3089,59.4667,58.9237,59.0743,70753726,0
+QQQ.US,D,20120412,000000,59.1923,59.8117,59.1019,59.753,64562601,0
+QQQ.US,D,20120413,000000,59.5295,59.7442,58.8196,58.8452,62107532,0
+QQQ.US,D,20120416,000000,59.1479,59.1736,58.0003,58.1884,64758927,0
+QQQ.US,D,20120417,000000,58.453,59.5558,58.3451,59.3697,53261639,0
+QQQ.US,D,20120418,000000,59.2019,59.5646,59.0383,59.2195,47834907,0
+QQQ.US,D,20120419,000000,59.0136,59.7176,58.3352,58.551,91229096,0
+QQQ.US,D,20120420,000000,58.8716,59.1296,58.3021,58.3902,67369207,0
+QQQ.US,D,20120423,000000,57.8591,57.9472,57.3316,57.8591,79303681,0
+QQQ.US,D,20120424,000000,57.7629,57.9915,57.2973,57.5453,55810688,0
+QQQ.US,D,20120425,000000,58.7316,59.1117,58.65,59.0743,64700961,0
+QQQ.US,D,20120426,000000,59.047,59.5558,58.9875,59.4236,47003291,0
+QQQ.US,D,20120427,000000,59.6726,59.9647,59.3617,59.7774,51750181,0
+QQQ.US,D,20120430,000000,59.5874,59.7225,59.3108,59.3547,42499382,0
+QQQ.US,D,20120501,000000,59.2814,60.1274,59.2019,59.4499,42335929,0
+QQQ.US,D,20120502,000000,59.1197,59.6638,59.0136,59.6196,41453049,0
+QQQ.US,D,20120503,000000,59.6539,59.6989,58.8354,58.9875,57704152,0
+QQQ.US,D,20120504,000000,58.453,58.9875,57.508,57.5168,120964589,0
+QQQ.US,D,20120507,000000,57.1767,57.8492,57.1578,57.5716,56218693,0
+QQQ.US,D,20120508,000000,57.2032,57.5543,56.4357,57.359,81269222,0
+QQQ.US,D,20120509,000000,56.6914,57.5002,56.4611,57.1846,96408322,0
+QQQ.US,D,20120510,000000,57.4413,57.4578,56.8542,57.0688,55612196,0
+QQQ.US,D,20120511,000000,56.8444,57.6618,56.8197,57.0589,52981259,0
+QQQ.US,D,20120514,000000,56.5709,56.9678,56.4357,56.5237,52140516,0
+QQQ.US,D,20120515,000000,56.7101,57.1414,56.2404,56.3385,75195834,0
+QQQ.US,D,20120516,000000,56.561,56.7012,55.8406,55.9572,59407228,0
+QQQ.US,D,20120517,000000,55.9572,56.0639,54.7641,54.7739,53172991,0
+QQQ.US,D,20120518,000000,54.9318,55.0837,54.0172,54.0621,89409128,0
+QQQ.US,D,20120521,000000,54.1594,55.6267,54.0986,55.5738,69093195,0
+QQQ.US,D,20120522,000000,55.7034,55.966,55.111,55.5141,70800494,0
+QQQ.US,D,20120523,000000,55.0554,55.7493,54.5612,55.618,64023468,0
+QQQ.US,D,20120524,000000,55.7034,55.7493,54.8425,55.2542,60388024,0
+QQQ.US,D,20120525,000000,55.3084,55.4042,55.0219,55.1796,36087078,0
+QQQ.US,D,20120529,000000,55.6787,56.1415,55.37,55.8855,49736645,0
+QQQ.US,D,20120530,000000,55.3797,55.6101,54.8327,55.4131,63466698,0
+QQQ.US,D,20120531,000000,55.3445,55.4876,54.7611,55.1689,62145064,0
+QQQ.US,D,20120601,000000,54.2023,54.514,53.6886,53.7073,80332586,0
+QQQ.US,D,20120604,000000,53.8485,54.1944,53.3799,54.1153,83258534,0
+QQQ.US,D,20120605,000000,53.9191,54.4415,53.9015,54.3388,53860769,0
+QQQ.US,D,20120606,000000,54.7661,55.6297,54.7052,55.5855,52499081,0
+QQQ.US,D,20120607,000000,56.1542,56.1728,55.3197,55.3641,43176056,0
+QQQ.US,D,20120608,000000,55.265,55.97,55.0847,55.8974,44690920,0
+QQQ.US,D,20120611,000000,56.3197,56.3483,54.9151,54.9513,57355071,0
+QQQ.US,D,20120612,000000,55.2013,55.6464,54.8347,55.6218,54883919,0
+QQQ.US,D,20120613,000000,55.4611,55.8805,55.0494,55.2377,57177147,0
+QQQ.US,D,20120614,000000,55.2443,55.662,54.9417,55.4415,73290927,0
+QQQ.US,D,20120615,000000,55.5768,56.2092,55.5671,56.1297,46602330,0
+QQQ.US,D,20120618,000000,55.915,56.7982,55.8063,56.6514,36116627,0
+QQQ.US,D,20120619,000000,56.9386,57.4846,56.8944,57.2434,40930801,0
+QQQ.US,D,20120620,000000,57.3493,57.5334,56.86,57.2866,57666493,0
+QQQ.US,D,20120621,000000,57.2188,57.3041,55.7983,55.864,47676116,0
+QQQ.US,D,20120622,000000,56.0306,56.5207,55.8974,56.4482,33111923,0
+QQQ.US,D,20120625,000000,55.9943,56.0012,55.2013,55.3641,29881027,0
+QQQ.US,D,20120626,000000,55.5415,55.8709,55.3025,55.7074,34332344,0
+QQQ.US,D,20120627,000000,55.9248,56.2993,55.864,56.0493,40055097,0
+QQQ.US,D,20120628,000000,55.6218,55.664,54.8347,55.4249,55865665,0
+QQQ.US,D,20120629,000000,56.4669,57.1737,56.3247,57.1737,50234266,0
+QQQ.US,D,20120702,000000,57.2355,57.3659,56.912,57.3394,37517417,0
+QQQ.US,D,20120703,000000,57.3659,57.8226,57.2866,57.8226,17838062,0
+QQQ.US,D,20120705,000000,57.7246,58.1442,57.4569,57.8581,41548334,0
+QQQ.US,D,20120706,000000,57.608,57.6424,56.7169,57.1384,45645911,0
+QQQ.US,D,20120709,000000,57.057,57.2588,56.7434,57.0285,39984304,0
+QQQ.US,D,20120710,000000,57.3207,57.4846,56.2454,56.4669,53122778,0
+QQQ.US,D,20120711,000000,56.3983,56.5492,55.6905,56.1542,48681140,0
+QQQ.US,D,20120712,000000,55.7355,55.864,55.1208,55.6297,64704729,0
+QQQ.US,D,20120713,000000,55.7444,56.6011,55.7444,56.4766,36313273,0
+QQQ.US,D,20120716,000000,56.3532,56.6011,56.0935,56.3158,30999676,0
+QQQ.US,D,20120717,000000,56.6514,56.7982,55.8063,56.6108,47658957,0
+QQQ.US,D,20120718,000000,56.4944,57.5473,56.4855,57.3784,49910814,0
+QQQ.US,D,20120719,000000,57.7796,58.1962,57.6706,58.0098,59480768,0
+QQQ.US,D,20120720,000000,58.0003,58.0098,57.2188,57.2434,45522885,0
+QQQ.US,D,20120723,000000,56.1386,56.7434,55.6994,56.5492,54595087,0
+QQQ.US,D,20120724,000000,56.6521,56.7257,55.7335,56.1011,64241103,0
+QQQ.US,D,20120725,000000,55.6817,56.0935,55.3826,55.7266,51920371,0
+QQQ.US,D,20120726,000000,56.5296,56.7896,56.1101,56.4669,47055272,0
+QQQ.US,D,20120727,000000,56.8786,57.909,56.7072,57.8059,47833451,0
+QQQ.US,D,20120730,000000,57.9276,58.1962,57.562,57.7619,42436254,0
+QQQ.US,D,20120731,000000,57.8413,58.0813,57.6884,57.7423,38820519,0
+QQQ.US,D,20120801,000000,58.1442,58.1708,57.3394,57.5708,34691137,0
+QQQ.US,D,20120802,000000,57.1217,57.9375,56.9473,57.3659,45493033,0
+QQQ.US,D,20120803,000000,58.2589,58.7059,58.0903,58.4539,47266403,0
+QQQ.US,D,20120806,000000,58.7608,59.1576,58.6325,58.8989,26399714,0
+QQQ.US,D,20120807,000000,59.1498,59.6294,59.059,59.3913,31655433,0
+QQQ.US,D,20120808,000000,59.2393,59.4872,59.1404,59.3637,23248826,0
+QQQ.US,D,20120809,000000,59.3637,59.6225,59.2481,59.542,23208134,0
+QQQ.US,D,20120810,000000,59.3373,59.5962,59.1756,59.5774,22801441,0
+QQQ.US,D,20120813,000000,59.5597,59.7304,59.2559,59.7215,22288922,0
+QQQ.US,D,20120814,000000,59.9509,60.0715,59.5774,59.7472,27163726,0
+QQQ.US,D,20120815,000000,59.7028,59.9891,59.695,59.8951,32662439,0
+QQQ.US,D,20120816,000000,60.1235,60.742,60.0528,60.6108,40064765,0
+QQQ.US,D,20120817,000000,60.742,60.8879,60.6029,60.8783,25334039,0
+QQQ.US,D,20120820,000000,60.8341,60.9785,60.5939,60.9695,30206310,0
+QQQ.US,D,20120821,000000,61.1527,61.3784,60.4892,60.7245,46410563,0
+QQQ.US,D,20120822,000000,60.5869,61.0909,60.4254,60.9785,49994613,0
+QQQ.US,D,20120823,000000,60.7156,60.8979,60.3156,60.4793,32322470,0
+QQQ.US,D,20120824,000000,60.342,60.9969,60.2364,60.8508,43046246,0
+QQQ.US,D,20120827,000000,61.1254,61.1882,60.8145,60.9508,23178996,0
+QQQ.US,D,20120828,000000,60.8979,61.1177,60.69,60.9508,30656665,0
+QQQ.US,D,20120829,000000,60.9605,61.0999,60.69,60.9508,29933334,0
+QQQ.US,D,20120830,000000,60.69,60.7057,60.2364,60.3333,27411533,0
+QQQ.US,D,20120831,000000,60.7695,60.9969,60.1235,60.7333,47266930,0
+QQQ.US,D,20120904,000000,60.6235,60.9117,60.0823,60.6756,35892044,0
+QQQ.US,D,20120905,000000,60.6321,60.9117,60.4538,60.6148,29327693,0
+QQQ.US,D,20120906,000000,60.9735,61.9734,60.9735,61.9555,48350527,0
+QQQ.US,D,20120907,000000,61.8127,61.9734,61.6861,61.8664,36988390,0
+QQQ.US,D,20120910,000000,61.7144,61.8429,61.0313,61.0734,28599967,0
+QQQ.US,D,20120911,000000,61.0734,61.3256,60.8783,60.9785,33438988,0
+QQQ.US,D,20120912,000000,61.1978,61.3167,60.7784,61.1527,47365438,0
+QQQ.US,D,20120913,000000,61.2264,62.2518,61.1438,61.9831,50953917,0
+QQQ.US,D,20120914,000000,62.2309,62.7626,62.1881,62.5351,43638371,0
+QQQ.US,D,20120917,000000,62.5537,62.59,62.34,62.5635,35685242,0
+QQQ.US,D,20120918,000000,62.4096,62.6438,62.391,62.6175,30478475,0
+QQQ.US,D,20120919,000000,62.6351,62.891,62.4261,62.7339,40944348,0
+QQQ.US,D,20120920,000000,62.4359,62.7339,62.2598,62.6704,47718316,0
+QQQ.US,D,20120921,000000,62.9724,63.034,62.6261,62.688,26499680,0
+QQQ.US,D,20120924,000000,62.1585,62.4261,62.034,62.3224,36115463,0
+QQQ.US,D,20120925,000000,62.481,62.6261,61.4183,61.445,46218180,0
+QQQ.US,D,20120926,000000,61.3645,61.4009,60.6321,60.9459,36651836,0
+QQQ.US,D,20120927,000000,61.0783,61.9291,60.9919,61.7839,28345395,0
+QQQ.US,D,20120928,000000,61.589,61.7656,61.2224,61.2763,33692507,0
+QQQ.US,D,20121001,000000,61.5704,61.9555,60.9919,61.1852,42198554,0
+QQQ.US,D,20121002,000000,61.4715,61.6438,60.883,61.3645,37195048,0
+QQQ.US,D,20121003,000000,61.5508,61.8764,61.2958,61.7587,42777733,0
+QQQ.US,D,20121004,000000,61.8764,62.142,61.6616,61.9734,29231620,0
+QQQ.US,D,20121005,000000,62.2675,62.3723,61.4793,61.6438,28176275,0
+QQQ.US,D,20121008,000000,61.286,61.4096,60.9381,61.0783,34584088,0
+QQQ.US,D,20121009,000000,60.9215,61.0685,59.9619,60.1089,75984882,0
+QQQ.US,D,20121010,000000,60.1,60.2549,59.696,59.7991,50495659,0
+QQQ.US,D,20121011,000000,60.2626,60.2901,59.5774,59.6146,34095937,0
+QQQ.US,D,20121012,000000,59.6294,59.9244,59.4706,59.5874,27856843,0
+QQQ.US,D,20121015,000000,59.8166,60.1089,59.4528,60.0265,24836732,0
+QQQ.US,D,20121016,000000,60.1333,60.9459,60.1,60.8745,37991278,0
+QQQ.US,D,20121017,000000,60.5469,61.0361,60.4823,60.838,37404809,0
+QQQ.US,D,20121018,000000,60.6469,60.838,59.9058,60.1333,69047978,0
+QQQ.US,D,20121019,000000,60.0637,60.1166,58.6217,58.6943,84328842,0
+QQQ.US,D,20121022,000000,58.6393,59.1488,58.5304,58.9962,43160363,0
+QQQ.US,D,20121023,000000,58.5227,58.9335,58.255,58.4325,58852736,0
+QQQ.US,D,20121024,000000,58.7658,58.8648,58.1392,58.2275,44598740,0
+QQQ.US,D,20121025,000000,58.6306,58.7306,58.0591,58.2275,58853238,0
+QQQ.US,D,20121026,000000,58.2463,58.6393,57.7746,58.397,60676628,0
+QQQ.US,D,20121031,000000,58.3619,58.4325,57.8443,58.0403,43110544,0
+QQQ.US,D,20121101,000000,58.3698,58.9786,58.2365,58.8648,30152534,0
+QQQ.US,D,20121102,000000,59.1656,59.1656,58.1844,58.2365,49330760,0
+QQQ.US,D,20121105,000000,58.2589,58.7402,58.1217,58.6217,32563679,0
+QQQ.US,D,20121106,000000,58.7206,59.1306,58.4973,58.7306,33115549,0
+QQQ.US,D,20121107,000000,58.1217,58.1765,57.1051,57.3424,79146806,0
+QQQ.US,D,20121108,000000,57.4876,57.6374,56.4414,56.4414,65536580,0
+QQQ.US,D,20121109,000000,56.4669,57.2896,56.4414,56.6795,57681091,0
+QQQ.US,D,20121112,000000,57.0032,57.0768,56.5207,56.6707,36521700,0
+QQQ.US,D,20121113,000000,56.2092,56.8177,56.1011,56.2817,48408419,0
+QQQ.US,D,20121114,000000,56.5394,56.6198,55.5316,55.6189,92483861,0
+QQQ.US,D,20121115,000000,55.663,55.8436,55.2249,55.4318,61656321,0
+QQQ.US,D,20121116,000000,55.4777,55.8337,54.7876,55.6707,79304327,0
+QQQ.US,D,20121119,000000,56.2738,57.0395,56.2649,56.9934,61884703,0
+QQQ.US,D,20121120,000000,56.9846,57.0952,56.4669,57.0129,58184540,0
+QQQ.US,D,20121121,000000,57.0395,57.2118,56.8336,57.1325,21948493,0
+QQQ.US,D,20121123,000000,57.4786,58.0138,57.4168,57.9953,18422615,0
+QQQ.US,D,20121126,000000,57.8794,58.2823,57.6746,58.2463,29557150,0
+QQQ.US,D,20121127,000000,58.2275,58.4415,57.951,58.0492,28889752,0
+QQQ.US,D,20121128,000000,57.7846,58.5952,57.4159,58.549,31484534,0
+QQQ.US,D,20121129,000000,58.8196,59.1029,58.6039,58.8979,46008837,0
+QQQ.US,D,20121130,000000,58.9068,58.9518,58.6306,58.8019,37473905,0
+QQQ.US,D,20121203,000000,59.2648,59.3108,58.6579,58.6854,31578970,0
+QQQ.US,D,20121204,000000,58.7039,58.7744,58.2636,58.649,55508558,0
+QQQ.US,D,20121205,000000,58.5569,58.5669,57.6835,57.9953,60475738,0
+QQQ.US,D,20121206,000000,57.8275,58.5158,57.6646,58.3698,53169703,0
+QQQ.US,D,20121207,000000,58.6666,58.7206,57.8275,58.0224,33671268,0
+QQQ.US,D,20121210,000000,57.863,58.4973,57.863,58.1933,37155747,0
+QQQ.US,D,20121211,000000,58.6039,59.2833,58.5402,58.9518,45576747,0
+QQQ.US,D,20121212,000000,59.2393,59.2648,58.6666,58.8275,51373415,0
+QQQ.US,D,20121213,000000,58.7206,59.1217,58.114,58.3619,50853833,0
+QQQ.US,D,20121214,000000,57.9953,58.1579,57.612,57.8099,44344481,0
+QQQ.US,D,20121217,000000,57.8443,58.5952,57.7846,58.5765,47321529,0
+QQQ.US,D,20121218,000000,58.8452,59.5597,58.7138,59.4706,62205579,0
+QQQ.US,D,20121219,000000,59.6235,59.6588,59.1746,59.2126,38962377,0
+QQQ.US,D,20121220,000000,59.3205,59.3452,58.9158,59.2126,45577199,0
+QQQ.US,D,20121221,000000,58.313,58.6629,58.0512,58.5913,56906586,0
+QQQ.US,D,20121224,000000,58.4646,58.5362,58.3371,58.4745,12706184,0
+QQQ.US,D,20121226,000000,58.4834,58.5726,57.7756,57.9627,24211538,0
+QQQ.US,D,20121227,000000,58.0069,58.0893,57.1561,57.8736,58905302,0
+QQQ.US,D,20121228,000000,57.4502,57.8962,57.2866,57.3138,36793574,0
+QQQ.US,D,20121231,000000,57.2266,58.6363,57.1384,58.5284,64037316,0
+QQQ.US,D,20130102,000000,59.9283,60.4157,59.7432,60.388,78598379,0
+QQQ.US,D,20130103,000000,60.388,60.5185,59.8921,60.0773,52697140,0
+QQQ.US,D,20130104,000000,60.097,60.1039,59.7344,59.8744,37804572,0
+QQQ.US,D,20130107,000000,59.7255,59.995,59.5345,59.8921,29774967,0
+QQQ.US,D,20130108,000000,59.8844,60.049,59.4628,59.7764,31978811,0
+QQQ.US,D,20130109,000000,59.8647,60.1618,59.8021,60.0029,28489006,0
+QQQ.US,D,20130110,000000,60.398,60.4508,59.8021,60.3587,41762780,0
+QQQ.US,D,20130111,000000,60.3333,60.4706,60.2067,60.443,23545760,0
+QQQ.US,D,20130114,000000,60.1205,60.342,59.9098,60.1716,40917222,0
+QQQ.US,D,20130115,000000,59.8744,59.9657,59.6077,59.8744,35237345,0
+QQQ.US,D,20130116,000000,59.9852,60.3235,59.847,60.1205,37641937,0
+QQQ.US,D,20130117,000000,60.3685,60.6379,60.2607,60.4069,35637924,0
+QQQ.US,D,20130118,000000,60.2165,60.3333,60.0029,60.2676,35592641,0
+QQQ.US,D,20130122,000000,60.3333,60.4157,59.9657,60.3685,35736691,0
+QQQ.US,D,20130123,000000,60.7087,60.9215,60.6216,60.7362,35584398,0
+QQQ.US,D,20130124,000000,59.9283,60.4608,59.8117,59.8998,47402287,0
+QQQ.US,D,20130125,000000,60.1118,60.3783,59.9754,60.2067,43666868,0
+QQQ.US,D,20130128,000000,60.2254,60.5529,60.1468,60.342,36645781,0
+QQQ.US,D,20130129,000000,60.2607,60.4901,59.8744,60.3499,39552707,0
+QQQ.US,D,20130130,000000,60.4608,60.6379,60.097,60.2254,38274631,0
+QQQ.US,D,20130131,000000,60.198,60.5273,60.0412,60.097,38800305,0
+QQQ.US,D,20130201,000000,60.5185,60.9117,60.2676,60.8009,59112647,0
+QQQ.US,D,20130204,000000,60.4331,60.6216,59.7255,59.7432,53938568,0
+QQQ.US,D,20130205,000000,59.995,60.8097,59.8559,60.6216,39082013,0
+QQQ.US,D,20130206,000000,60.4069,60.6999,60.2421,60.4254,48511951,0
+QQQ.US,D,20130207,000000,60.5087,60.546,59.8117,60.4803,51195045,0
+QQQ.US,D,20130208,000000,60.7823,61.2244,60.7725,61.0969,44330711,0
+QQQ.US,D,20130211,000000,61.1236,61.1587,60.9117,61.1147,19621914,0
+QQQ.US,D,20130212,000000,61.0371,61.1517,60.8009,60.8646,24547352,0
+QQQ.US,D,20130213,000000,61.046,61.3157,60.8929,61.0793,26144799,0
+QQQ.US,D,20130214,000000,60.8009,61.1517,60.7626,61.0636,27240662,0
+QQQ.US,D,20130215,000000,61.0636,61.2045,60.7087,60.883,28191128,0
+QQQ.US,D,20130219,000000,61.0184,61.3419,60.9833,61.3246,26074366,0
+QQQ.US,D,20130220,000000,61.3246,61.3332,60.3685,60.3783,42498109,0
+QQQ.US,D,20130221,000000,60.1716,60.2165,59.5156,59.7344,51003522,0
+QQQ.US,D,20130222,000000,60.0685,60.342,59.8382,60.3333,24445879,0
+QQQ.US,D,20130225,000000,60.7449,60.9391,59.5345,59.5894,45512378,0
+QQQ.US,D,20130226,000000,59.6892,59.9187,59.2745,59.8117,46821484,0
+QQQ.US,D,20130227,000000,59.8206,60.792,59.7344,60.4254,40433478,0
+QQQ.US,D,20130228,000000,60.4254,60.8745,60.2871,60.2971,31746911,0
+QQQ.US,D,20130301,000000,60.0872,60.6547,59.7931,60.5529,35183503,0
+QQQ.US,D,20130304,000000,60.3783,60.8284,60.2676,60.8185,21551691,0
+QQQ.US,D,20130305,000000,61.1959,61.7998,61.1783,61.7164,39597282,0
+QQQ.US,D,20130306,000000,61.9076,61.9262,61.4832,61.5644,32228557,0
+QQQ.US,D,20130307,000000,61.6194,61.8282,61.5096,61.7263,24186415,0
+QQQ.US,D,20130308,000000,61.944,62.0223,61.5546,61.7998,29110644,0
+QQQ.US,D,20130311,000000,61.7164,61.9969,61.5284,61.9783,25810381,0
+QQQ.US,D,20130312,000000,61.8185,61.944,61.4566,61.7537,30690148,0
+QQQ.US,D,20130313,000000,61.8282,61.9076,61.4566,61.6724,38165863,0
+QQQ.US,D,20130314,000000,61.8909,62.0146,61.745,61.8822,35095086,0
+QQQ.US,D,20130315,000000,61.9262,61.9614,61.5537,61.7064,34132363,0
+QQQ.US,D,20130318,000000,61.1487,61.8273,61.0077,61.5734,40150684,0
+QQQ.US,D,20130319,000000,61.7351,61.8813,60.9087,61.4556,36786797,0
+QQQ.US,D,20130320,000000,61.9173,62.0223,61.6009,61.89,31125505,0
+QQQ.US,D,20130321,000000,61.3312,61.4725,61.044,61.1852,33362556,0
+QQQ.US,D,20130322,000000,61.4371,61.8273,61.3655,61.7791,32016161,0
+QQQ.US,D,20130325,000000,61.9783,62.1124,61.2588,61.5537,27655405,0
+QQQ.US,D,20130326,000000,61.7889,61.9076,61.6566,61.89,21909986,0
+QQQ.US,D,20130327,000000,61.4725,62.0146,61.3754,61.9704,25023808,0
+QQQ.US,D,20130328,000000,61.9783,62.2039,61.8273,62.1223,26278777,0
+QQQ.US,D,20130401,000000,62.1565,62.2299,61.5264,61.6989,31212323,0
+QQQ.US,D,20130402,000000,61.9783,62.391,61.9431,62.1861,32650216,0
+QQQ.US,D,20130403,000000,62.2213,62.3126,61.4636,61.6184,38988268,0
+QQQ.US,D,20130404,000000,61.6184,61.7889,61.3057,61.638,35830403,0
+QQQ.US,D,20130405,000000,60.6607,61.2125,60.5244,61.1207,61742803,0
+QQQ.US,D,20130408,000000,61.1388,61.4636,60.9715,61.447,19868196,0
+QQQ.US,D,20130409,000000,61.6281,62.1124,61.3312,61.8624,34327865,0
+QQQ.US,D,20130410,000000,62.0489,63.2075,62.04,63.0574,61342346,0
+QQQ.US,D,20130411,000000,62.9046,63.1888,62.8428,63.0399,41340859,0
+QQQ.US,D,20130412,000000,62.9134,63.0399,62.5175,62.9937,36402726,0
+QQQ.US,D,20130415,000000,62.7655,62.8604,61.6812,61.7527,54151359,0
+QQQ.US,D,20130416,000000,62.1322,62.6457,61.9783,62.5731,30713497,0
+QQQ.US,D,20130417,000000,62.0047,62.0489,60.99,61.3486,66824338,0
+QQQ.US,D,20130418,000000,61.5451,61.5451,60.2383,60.5047,63039412,0
+QQQ.US,D,20130419,000000,60.6273,61.4556,60.5333,61.3312,47813869,0
+QQQ.US,D,20130422,000000,61.5451,62.1861,61.3236,61.9614,38192406,0
+QQQ.US,D,20130423,000000,62.3311,62.7848,61.987,62.5556,58848130,0
+QQQ.US,D,20130424,000000,62.391,62.7558,62.2588,62.5272,49396270,0
+QQQ.US,D,20130425,000000,62.7184,63.0938,62.6811,62.8604,29334385,0
+QQQ.US,D,20130426,000000,62.7085,62.8428,62.391,62.6634,26734094,0
+QQQ.US,D,20130429,000000,62.8506,63.482,62.8339,63.2448,35141806,0
+QQQ.US,D,20130430,000000,63.3095,63.7056,63.084,63.6966,33463367,0
+QQQ.US,D,20130501,000000,63.6899,63.8152,63.2762,63.3977,31684060,0
+QQQ.US,D,20130502,000000,63.5114,64.3387,63.4557,64.2017,35216743,0
+QQQ.US,D,20130503,000000,64.7976,65.1536,64.77,64.9612,37813783,0
+QQQ.US,D,20130506,000000,65.0751,65.3142,65.024,65.2094,21353725,0
+QQQ.US,D,20130507,000000,65.2957,65.3693,64.9339,65.1729,28681698,0
+QQQ.US,D,20130508,000000,65.1289,65.5415,65.0336,65.4917,26929686,0
+QQQ.US,D,20130509,000000,65.3515,65.8435,65.2761,65.4033,32452283,0
+QQQ.US,D,20130510,000000,65.5094,65.8249,65.4221,65.7985,22933034,0
+QQQ.US,D,20130513,000000,65.6887,66.0408,65.623,65.881,32989955,0
+QQQ.US,D,20130514,000000,65.8711,66.4181,65.8711,66.221,39979756,0
+QQQ.US,D,20130515,000000,66.0928,66.4181,65.9348,66.3563,30093243,0
+QQQ.US,D,20130516,000000,66.4446,66.7417,66.2483,66.2847,30255567,0
+QQQ.US,D,20130517,000000,66.608,66.9513,66.4101,66.9239,34544113,0
+QQQ.US,D,20130520,000000,66.7329,67.0434,66.5524,66.8217,27903740,0
+QQQ.US,D,20130521,000000,66.8129,67.1375,66.5524,66.8943,28749546,0
+QQQ.US,D,20130522,000000,66.9787,67.5092,65.9691,66.3112,66414784,0
+QQQ.US,D,20130523,000000,65.7074,66.3827,65.5966,66.1572,53539891,0
+QQQ.US,D,20130524,000000,65.7171,66.1377,65.5327,66.121,29345087,0
+QQQ.US,D,20130528,000000,66.8768,67.1375,66.3495,66.5524,30039758,0
+QQQ.US,D,20130529,000000,66.2847,66.4729,65.8611,66.2407,35630525,0
+QQQ.US,D,20130530,000000,66.267,66.9043,66.2483,66.5897,35944573,0
+QQQ.US,D,20130531,000000,66.3406,66.8454,65.9063,65.9761,42578804,0
+QQQ.US,D,20130603,000000,66.0328,66.112,65.2378,66.0928,52846152,0
+QQQ.US,D,20130604,000000,66.221,66.4906,65.4818,65.7524,37414895,0
+QQQ.US,D,20130605,000000,65.5415,65.7885,64.8405,64.8965,54000317,0
+QQQ.US,D,20130606,000000,64.9878,65.2192,64.376,65.2094,69407068,0
+QQQ.US,D,20130607,000000,65.5094,66.1739,65.324,66.1023,35494692,0
+QQQ.US,D,20130610,000000,66.2483,66.4367,65.9867,66.1298,28190441,0
+QQQ.US,D,20130611,000000,65.4581,66.0563,65.2474,65.4739,44720238,0
+QQQ.US,D,20130612,000000,65.8611,65.881,64.6163,64.715,46693822,0
+QQQ.US,D,20130613,000000,64.6349,65.6789,64.4468,65.5327,31334102,0
+QQQ.US,D,20130614,000000,65.5327,65.6043,65.0074,65.1024,30746226,0
+QQQ.US,D,20130617,000000,65.6427,66.112,65.3935,65.7338,36017772,0
+QQQ.US,D,20130618,000000,65.8161,66.4013,65.8084,66.2759,27594070,0
+QQQ.US,D,20130619,000000,66.267,66.3661,65.465,65.5327,47888652,0
+QQQ.US,D,20130620,000000,64.7799,64.9977,63.7604,63.9789,67613570,0
+QQQ.US,D,20130621,000000,63.9547,64.1262,63.1036,63.6389,57065556,0
+QQQ.US,D,20130624,000000,63.1036,63.4938,62.48,63.0026,45874371,0
+QQQ.US,D,20130625,000000,63.6222,63.7172,63.0762,63.4663,31962588,0
+QQQ.US,D,20130626,000000,63.9919,64.1506,63.78,64.0368,26278899,0
+QQQ.US,D,20130627,000000,64.3525,64.7111,64.2682,64.3074,26056330,0
+QQQ.US,D,20130628,000000,64.082,64.7759,63.9642,64.3976,31313601,0
+QQQ.US,D,20130701,000000,64.8376,65.3308,64.7308,64.7946,27609772,0
+QQQ.US,D,20130702,000000,64.7681,65.2172,64.47,64.8192,25529906,0
+QQQ.US,D,20130703,000000,64.5848,65.3925,64.5348,65.0829,20858991,0
+QQQ.US,D,20130705,000000,65.464,65.6043,64.931,65.577,31869250,0
+QQQ.US,D,20130708,000000,65.9083,65.9534,65.4024,65.6417,22752680,0
+QQQ.US,D,20130709,000000,65.9445,66.1848,65.6417,66.0418,28896693,0
+QQQ.US,D,20130710,000000,65.9622,66.518,65.9445,66.4201,28383830,0
+QQQ.US,D,20130711,000000,67.1248,67.7922,67.0906,67.7413,52870701,0
+QQQ.US,D,20130712,000000,67.7847,68.0865,67.6042,68.0394,34766984,0
+QQQ.US,D,20130715,000000,68.0943,68.2356,67.9199,68.1913,21897995,0
+QQQ.US,D,20130716,000000,68.2551,68.2981,67.9297,68.1042,35128655,0
+QQQ.US,D,20130717,000000,68.3071,68.4346,68.0865,68.2739,27237097,0
+QQQ.US,D,20130718,000000,68.2551,68.4346,67.9923,68.1042,40088006,0
+QQQ.US,D,20130719,000000,67.5141,67.5326,67.1992,67.3974,41759854,0
+QQQ.US,D,20130722,000000,67.6513,67.7493,67.3885,67.5942,23381537,0
+QQQ.US,D,20130723,000000,67.7238,67.7326,67.0474,67.0993,27384219,0
+QQQ.US,D,20130724,000000,67.7591,67.7847,67.1601,67.3141,27006462,0
+QQQ.US,D,20130725,000000,67.6689,67.819,67.2778,67.7413,25637410,0
+QQQ.US,D,20130726,000000,67.4689,68.1121,67.3612,68.1042,23108238,0
+QQQ.US,D,20130729,000000,67.967,68.2551,67.7922,67.9758,23205237,0
+QQQ.US,D,20130730,000000,68.218,68.6256,68.0865,68.3347,26662964,0
+QQQ.US,D,20130731,000000,68.461,68.861,68.3347,68.461,27673534,0
+QQQ.US,D,20130801,000000,68.9422,69.2592,68.861,69.159,18674395,0
+QQQ.US,D,20130802,000000,69.1776,69.5638,69.0148,69.5452,20027068,0
+QQQ.US,D,20130805,000000,69.4729,69.6482,69.3775,69.5924,17108680,0
+QQQ.US,D,20130806,000000,69.5011,69.5638,68.8984,69.1776,26207535,0
+QQQ.US,D,20130807,000000,68.9952,69.1875,68.554,69.0492,22415556,0
+QQQ.US,D,20130808,000000,69.4295,69.555,68.9422,69.3934,22109708,0
+QQQ.US,D,20130809,000000,69.302,69.5188,68.9158,69.1108,20546112,0
+QQQ.US,D,20130812,000000,68.8512,69.4032,68.8424,69.2747,22689560,0
+QQQ.US,D,20130813,000000,69.3676,69.8187,68.8696,69.6667,26461416,0
+QQQ.US,D,20130814,000000,69.6394,69.7383,69.302,69.4032,33095846,0
+QQQ.US,D,20130815,000000,68.6543,68.6638,68.0308,68.2278,43579396,0
+QQQ.US,D,20130816,000000,68.2551,68.554,68.0865,68.2081,26360757,0
+QQQ.US,D,20130819,000000,68.2278,68.7874,68.0689,68.0865,32740436,0
+QQQ.US,D,20130820,000000,68.2081,68.6992,68.1562,68.3818,20849057,0
+QQQ.US,D,20130821,000000,68.1817,68.7521,67.8934,68.1464,33968859,0
+QQQ.US,D,20130822,000000,68.4267,68.861,68.4089,68.8149,19103430,0
+QQQ.US,D,20130823,000000,69.3306,69.3676,69.0306,69.2747,22903741,0
+QQQ.US,D,20130826,000000,69.3208,69.8274,69.1686,69.312,30455291,0
+QQQ.US,D,20130827,000000,68.509,68.8346,67.7326,67.8934,44335380,0
+QQQ.US,D,20130828,000000,67.8385,68.4435,67.811,68.1562,22674034,0
+QQQ.US,D,20130829,000000,68.1286,68.9759,68.0394,68.6355,30038125,0
+QQQ.US,D,20130830,000000,68.7081,68.7081,67.9483,68.1913,29024810,0
+QQQ.US,D,20130903,000000,68.7601,69.0668,68.2512,68.5778,30134609,0
+QQQ.US,D,20130904,000000,68.7932,69.4295,68.6041,69.311,30020782,0
+QQQ.US,D,20130905,000000,69.3492,69.6305,69.3306,69.4295,19713902,0
+QQQ.US,D,20130906,000000,69.6571,69.8844,68.7151,69.51,30680523,0
+QQQ.US,D,20130909,000000,69.7825,70.4422,69.7825,70.3226,27839847,0
+QQQ.US,D,20130910,000000,70.7264,70.7737,70.408,70.6726,30561492,0
+QQQ.US,D,20130911,000000,70.1961,70.5794,70.1079,70.5334,31139146,0
+QQQ.US,D,20130912,000000,70.5334,70.7041,70.3403,70.4884,20287874,0
+QQQ.US,D,20130913,000000,70.5833,70.6078,70.152,70.5364,18734717,0
+QQQ.US,D,20130916,000000,71.101,71.1285,70.1795,70.3403,28669339,0
+QQQ.US,D,20130917,000000,70.4735,70.9059,70.464,70.8167,30076864,0
+QQQ.US,D,20130918,000000,70.9244,71.8039,70.7815,71.6599,35048052,0
+QQQ.US,D,20130919,000000,71.8647,71.995,71.7068,71.8293,29250336,0
+QQQ.US,D,20130920,000000,72.0204,72.0852,71.5479,71.5862,28894980,0
+QQQ.US,D,20130923,000000,71.902,71.9656,71.1058,71.4412,33445427,0
+QQQ.US,D,20130924,000000,71.5941,71.8215,71.206,71.4412,24134954,0
+QQQ.US,D,20130925,000000,71.4872,71.5941,71.0501,71.1963,25074998,0
+QQQ.US,D,20130926,000000,71.4774,71.9193,71.4579,71.7509,24730781,0
+QQQ.US,D,20130927,000000,71.3627,71.7851,71.2244,71.6599,27470966,0
+QQQ.US,D,20130930,000000,70.9343,71.6792,70.6893,71.4872,30923135,0
+QQQ.US,D,20131001,000000,71.4774,72.2509,71.4579,72.2128,36445851,0
+QQQ.US,D,20131002,000000,71.6971,72.2862,71.6501,72.1862,28121850,0
+QQQ.US,D,20131003,000000,72.095,72.2509,70.9616,71.346,47438564,0
+QQQ.US,D,20131004,000000,71.346,72.0588,71.2783,71.9557,25216567,0
+QQQ.US,D,20131007,000000,71.346,71.9099,71.2979,71.3627,22325166,0
+QQQ.US,D,20131008,000000,71.3814,71.4233,69.9571,69.9843,48116025,0
+QQQ.US,D,20131009,000000,70.142,70.1805,69.1964,69.7659,71185932,0
+QQQ.US,D,20131010,000000,70.5079,71.4069,70.4991,71.2431,52850112,0
+QQQ.US,D,20131011,000000,71.058,71.8559,71.0501,71.8039,27807845,0
+QQQ.US,D,20131014,000000,71.3627,72.3126,71.3068,72.3126,34697637,0
+QQQ.US,D,20131015,000000,72.2409,72.599,71.9373,72.0303,42476112,0
+QQQ.US,D,20131016,000000,72.3491,72.8803,72.3126,72.8459,51546882,0
+QQQ.US,D,20131017,000000,72.4998,73.2911,72.4537,73.2624,35395967,0
+QQQ.US,D,20131018,000000,73.9184,74.4791,73.7253,74.4528,43710991,0
+QQQ.US,D,20131021,000000,74.5948,74.8025,74.3782,74.6116,34386131,0
+QQQ.US,D,20131022,000000,74.8742,75.133,74.2487,74.7233,48478172,0
+QQQ.US,D,20131023,000000,74.3496,74.4966,73.9086,74.2664,41943312,0
+QQQ.US,D,20131024,000000,74.3036,74.7497,74.2027,74.5948,25484993,0
+QQQ.US,D,20131025,000000,75.3073,75.4753,74.7683,75.133,39535870,0
+QQQ.US,D,20131028,000000,75.133,75.2623,74.8125,75.1487,31565288,0
+QQQ.US,D,20131029,000000,75.3655,75.4584,74.9458,75.2723,40691741,0
+QQQ.US,D,20131030,000000,75.5495,75.6644,74.8408,75.2045,36984816,0
+QQQ.US,D,20131031,000000,75.0124,75.4927,74.7497,75.0314,34547980,0
+QQQ.US,D,20131101,000000,75.2544,75.375,74.6783,75.0486,34065212,0
+QQQ.US,D,20131104,000000,75.2623,75.2802,74.893,75.1577,18581927,0
+QQQ.US,D,20131105,000000,74.8495,75.4222,74.6507,75.2389,30863646,0
+QQQ.US,D,20131106,000000,75.5399,75.586,74.9751,75.2233,28179474,0
+QQQ.US,D,20131107,000000,75.2145,75.3359,73.7441,73.8076,57460399,0
+QQQ.US,D,20131108,000000,74.0704,74.8225,73.8723,74.8025,34732918,0
+QQQ.US,D,20131111,000000,74.6695,74.893,74.4439,74.6869,27381201,0
+QQQ.US,D,20131112,000000,74.4607,74.9084,74.4242,74.8025,22182769,0
+QQQ.US,D,20131113,000000,74.3222,75.7173,74.3125,75.7074,34553257,0
+QQQ.US,D,20131114,000000,75.485,76.0004,75.3457,75.9456,34315246,0
+QQQ.US,D,20131115,000000,75.9723,76.0939,75.7711,76.0939,22637211,0
+QQQ.US,D,20131118,000000,76.075,76.2242,75.2045,75.3457,34939571,0
+QQQ.US,D,20131119,000000,75.2996,75.6644,75.0035,75.133,28171140,0
+QQQ.US,D,20131120,000000,75.3457,75.6113,74.7321,74.9458,35502869,0
+QQQ.US,D,20131121,000000,75.2475,75.7711,75.2045,75.7074,31026264,0
+QQQ.US,D,20131122,000000,75.8437,76.1477,75.781,76.1211,27974740,0
+QQQ.US,D,20131125,000000,76.3907,76.4693,76.1113,76.2977,23939082,0
+QQQ.US,D,20131126,000000,76.325,76.8886,76.1565,76.6985,29379628,0
+QQQ.US,D,20131127,000000,76.8408,77.2513,76.7867,77.2329,23865430,0
+QQQ.US,D,20131129,000000,77.522,77.7973,77.4603,77.6966,18436934,0
+QQQ.US,D,20131202,000000,77.7886,77.9034,77.3495,77.4652,29065741,0
+QQQ.US,D,20131203,000000,77.4132,77.6143,77.1063,77.4043,40990838,0
+QQQ.US,D,20131204,000000,77.0868,77.7327,76.8318,77.475,41023611,0
+QQQ.US,D,20131205,000000,77.5397,77.6318,77.1866,77.3761,43831292,0
+QQQ.US,D,20131206,000000,78.0377,78.1014,77.5681,77.9396,40641516,0
+QQQ.US,D,20131209,000000,78.2581,78.418,78.12,78.2581,24929043,0
+QQQ.US,D,20131210,000000,78.12,78.3465,78.0475,78.2025,29010370,0
+QQQ.US,D,20131211,000000,78.1837,78.3033,77.0868,77.1965,40454730,0
+QQQ.US,D,20131212,000000,77.2513,77.4132,76.9457,76.9995,37134949,0
+QQQ.US,D,20131213,000000,77.3583,77.3956,76.7682,76.8985,37597933,0
+QQQ.US,D,20131216,000000,77.2877,77.7693,77.2231,77.3211,27478487,0
+QQQ.US,D,20131217,000000,77.3211,77.5123,77.0231,77.1692,26946413,0
+QQQ.US,D,20131218,000000,77.2329,78.1387,76.1751,78.0661,75371990,0
+QQQ.US,D,20131219,000000,77.9297,77.9494,77.5034,77.8504,51289837,0
+QQQ.US,D,20131220,000000,77.9603,78.8052,77.9426,78.6456,44449418,0
+QQQ.US,D,20131223,000000,79.2699,79.4699,79.0495,79.4699,30989084,0
+QQQ.US,D,20131224,000000,79.4875,79.5603,79.3445,79.5052,15236623,0
+QQQ.US,D,20131226,000000,79.6425,79.8335,79.4975,79.7688,16756302,0
+QQQ.US,D,20131227,000000,79.8504,79.916,79.4699,79.5679,17409995,0
+QQQ.US,D,20131230,000000,79.4601,79.5603,79.2238,79.4511,20880395,0
+QQQ.US,D,20131231,000000,79.5855,79.9718,79.5679,79.9718,27381856,0
+QQQ.US,D,20140102,000000,79.5952,79.6239,79.1152,79.3445,32105265,0
+QQQ.US,D,20140103,000000,79.3445,79.416,78.7522,78.7689,39295938,0
+QQQ.US,D,20140106,000000,78.7778,78.8766,78.1875,78.4778,35284027,0
+QQQ.US,D,20140107,000000,78.8229,79.3257,78.6985,79.2052,28482164,0
+QQQ.US,D,20140108,000000,79.1955,79.5952,79.0396,79.3805,29923412,0
+QQQ.US,D,20140109,000000,79.661,79.6768,78.8405,79.1152,26045575,0
+QQQ.US,D,20140110,000000,79.317,79.4601,78.7162,79.3719,41809472,0
+QQQ.US,D,20140113,000000,79.2602,79.5316,77.8977,78.1975,53731224,0
+QQQ.US,D,20140114,000000,78.458,79.7504,78.458,79.6858,40906334,0
+QQQ.US,D,20140115,000000,80.0071,80.4985,79.9521,80.3444,43832972,0
+QQQ.US,D,20140116,000000,80.2589,80.4726,80.1511,80.3542,37654421,0
+QQQ.US,D,20140117,000000,80.1129,80.3444,79.7041,79.8971,40592076,0
+QQQ.US,D,20140121,000000,80.4089,80.5404,79.8335,80.508,29057069,0
+QQQ.US,D,20140122,000000,80.6836,80.9179,80.4815,80.712,32343860,0
+QQQ.US,D,20140123,000000,80.4629,80.4815,79.8787,80.4433,38556578,0
+QQQ.US,D,20140124,000000,80.0602,80.1698,78.8315,78.8584,70753399,0
+QQQ.US,D,20140127,000000,78.8865,78.9954,77.5044,78.0955,69973115,0
+QQQ.US,D,20140128,000000,77.6592,78.1327,77.5603,78.0495,48860249,0
+QQQ.US,D,20140129,000000,77.3682,77.9514,77.0593,77.2143,57226206,0
+QQQ.US,D,20140130,000000,78.1778,78.9132,78.0768,78.6456,72440574,0
+QQQ.US,D,20140131,000000,77.7713,78.8052,77.6877,78.4299,49710148,0
+QQQ.US,D,20140203,000000,78.3161,78.6456,76.431,76.6328,72165247,0
+QQQ.US,D,20140204,000000,77.0075,77.5044,76.7857,77.1965,41532156,0
+QQQ.US,D,20140205,000000,76.9543,77.2711,76.1347,76.9985,46064382,0
+QQQ.US,D,20140206,000000,77.2241,78.0768,77.2054,77.9749,35552323,0
+QQQ.US,D,20140207,000000,78.4299,79.425,78.1875,79.3719,42307486,0
+QQQ.US,D,20140210,000000,79.3073,79.8603,79.2885,79.8236,33228298,0
+QQQ.US,D,20140211,000000,79.9521,80.8903,79.9061,80.7316,42531120,0
+QQQ.US,D,20140212,000000,80.8903,81.0678,80.6413,80.8903,35768826,0
+QQQ.US,D,20140213,000000,80.2856,81.55,80.2776,81.4894,44524140,0
+QQQ.US,D,20140214,000000,81.4265,81.8323,81.2138,81.6491,37488139,0
+QQQ.US,D,20140218,000000,81.7617,82.2059,81.5874,82.052,32565631,0
+QQQ.US,D,20140219,000000,81.8883,82.0873,81.3246,81.4894,45944063,0
+QQQ.US,D,20140220,000000,81.55,82.0246,81.1953,81.8688,46006377,0
+QQQ.US,D,20140221,000000,82.1256,82.2413,81.6591,81.7617,34330390,0
+QQQ.US,D,20140224,000000,81.9158,82.5696,81.86,82.1972,34658156,0
+QQQ.US,D,20140225,000000,82.3068,82.4787,81.8422,82.1071,30194975,0
+QQQ.US,D,20140226,000000,82.3424,82.5883,81.7059,82.0346,47256428,0
+QQQ.US,D,20140227,000000,82.0453,82.6491,81.9178,82.5657,31490625,0
+QQQ.US,D,20140228,000000,82.5385,83.0421,81.7452,82.4737,53257912,0
+QQQ.US,D,20140303,000000,81.6882,82.0824,81.1306,81.8619,42600703,0
+QQQ.US,D,20140304,000000,82.7403,83.0607,82.6736,82.9011,36366795,0
+QQQ.US,D,20140305,000000,83.0519,83.2773,82.8637,83.1334,29810296,0
+QQQ.US,D,20140306,000000,83.306,83.3795,82.7579,83.0607,26381955,0
+QQQ.US,D,20140307,000000,83.3246,83.406,82.2265,82.6491,34144171,0
+QQQ.US,D,20140310,000000,82.6119,82.7579,82.1913,82.7216,19868076,0
+QQQ.US,D,20140311,000000,82.9195,83.1334,82.1196,82.3657,30128212,0
+QQQ.US,D,20140312,000000,81.998,82.7216,81.6882,82.6736,30667362,0
+QQQ.US,D,20140313,000000,82.9871,83.0127,81.1306,81.506,53171502,0
+QQQ.US,D,20140314,000000,81.2404,81.5954,80.9159,80.9512,42433370,0
+QQQ.US,D,20140317,000000,81.4717,82.0824,81.4265,81.6611,31192700,0
+QQQ.US,D,20140318,000000,81.7549,82.7481,81.7365,82.6491,34230639,0
+QQQ.US,D,20140319,000000,82.6736,82.7666,81.6611,82.2001,44761303,0
+QQQ.US,D,20140320,000000,81.9618,82.6736,81.7814,82.4266,34651598,0
+QQQ.US,D,20140321,000000,82.9068,82.9461,81.2717,81.4404,68646262,0
+QQQ.US,D,20140324,000000,81.7395,81.7943,79.9836,80.7206,84954776,0
+QQQ.US,D,20140325,000000,81.1522,81.6641,80.3109,80.9906,45598279,0
+QQQ.US,D,20140326,000000,81.403,81.5726,79.9376,79.9472,44731705,0
+QQQ.US,D,20140327,000000,79.8534,80.1906,79.0563,79.4965,70801180,0
+QQQ.US,D,20140328,000000,79.7434,80.5315,79.4337,79.6532,43600214,0
+QQQ.US,D,20140331,000000,80.2736,80.7589,80.1748,80.2168,37039160,0
+QQQ.US,D,20140401,000000,80.6119,81.6822,80.255,81.6265,42239668,0
+QQQ.US,D,20140402,000000,81.9757,82.0598,81.4745,81.8392,37835252,0
+QQQ.US,D,20140403,000000,81.9414,82.0598,80.7206,81.1894,33124620,0
+QQQ.US,D,20140404,000000,81.702,81.8119,78.8199,79.0287,143381154,0
+QQQ.US,D,20140407,000000,78.5454,79.2689,77.7327,78.2819,91783665,0
+QQQ.US,D,20140408,000000,78.3702,79.1133,78.0955,79.0023,56268611,0
+QQQ.US,D,20140409,000000,79.3063,80.406,79.0854,80.3599,49867021,0
+QQQ.US,D,20140410,000000,80.406,80.4158,77.6465,77.8691,80471462,0
+QQQ.US,D,20140411,000000,77.1827,78.1788,76.7779,76.9643,102334331,0
+QQQ.US,D,20140414,000000,77.6387,77.9749,76.8504,77.5663,50807341,0
+QQQ.US,D,20140415,000000,77.834,78.2729,76.2024,77.825,92476943,0
+QQQ.US,D,20140416,000000,78.5366,78.8555,77.8591,78.8555,51300586,0
+QQQ.US,D,20140417,000000,78.5944,79.2689,78.3515,78.8737,58664222,0
+QQQ.US,D,20140421,000000,79.066,79.4601,78.6945,79.4601,28314788,0
+QQQ.US,D,20140422,000000,79.6962,80.2915,79.5962,80.0895,42167126,0
+QQQ.US,D,20140423,000000,80.109,80.1179,79.3435,79.3894,37452946,0
+QQQ.US,D,20140424,000000,80.7023,80.712,79.2875,80.1461,53457376,0
+QQQ.US,D,20140425,000000,79.6788,79.7609,78.6757,78.8643,48454656,0
+QQQ.US,D,20140428,000000,79.2219,79.7061,77.8787,79.122,64039687,0
+QQQ.US,D,20140429,000000,79.3795,79.9001,78.9739,79.7524,40126825,0
+QQQ.US,D,20140430,000000,79.416,80.0463,79.1857,79.9658,42273310,0
+QQQ.US,D,20140501,000000,80.0895,80.656,79.8913,80.1982,40571583,0
+QQQ.US,D,20140502,000000,80.4697,80.6219,79.8631,80.0553,43783836,0
+QQQ.US,D,20140505,000000,79.5865,80.4955,79.3894,80.4786,30478103,0
+QQQ.US,D,20140506,000000,80.3699,80.3963,79.3993,79.4337,36814609,0
+QQQ.US,D,20140507,000000,79.6062,79.6788,78.2631,79.2032,73749693,0
+QQQ.US,D,20140508,000000,78.9278,80.0895,78.7385,79.1316,50856580,0
+QQQ.US,D,20140509,000000,79.066,79.4799,78.5554,79.425,38333846,0
+QQQ.US,D,20140512,000000,79.8913,80.7589,79.8266,80.7306,42555676,0
+QQQ.US,D,20140513,000000,80.8147,81.0765,80.6316,80.7874,33122106,0
+QQQ.US,D,20140514,000000,80.5474,80.8434,80.1748,80.3699,28930803,0
+QQQ.US,D,20140515,000000,80.3502,80.4865,79.2219,79.7335,65200414,0
+QQQ.US,D,20140516,000000,79.8266,80.3014,79.2786,80.255,73009722,0
+QQQ.US,D,20140519,000000,80.0374,80.9433,79.8816,80.8147,34973837,0
+QQQ.US,D,20140520,000000,80.7777,81.0688,80.1906,80.5217,36837508,0
+QQQ.US,D,20140521,000000,80.6659,81.3374,80.6219,81.2884,40251450,0
+QQQ.US,D,20140522,000000,81.3844,81.8756,81.2521,81.6462,33448619,0
+QQQ.US,D,20140523,000000,81.7395,82.2599,81.5461,82.2413,24798097,0
+QQQ.US,D,20140527,000000,82.6089,83.2852,82.5345,83.2665,32483982,0
+QQQ.US,D,20140528,000000,83.2383,83.3597,82.9364,83.0108,33297969,0
+QQQ.US,D,20140529,000000,83.3129,83.5481,83.1411,83.5391,36094924,0
+QQQ.US,D,20140530,000000,83.5676,83.6795,83.1137,83.5481,32689599,0
+QQQ.US,D,20140602,000000,83.6617,83.6706,82.9364,83.4648,33238292,0
+QQQ.US,D,20140603,000000,83.1864,83.5676,83.0863,83.4303,23799243,0
+QQQ.US,D,20140604,000000,83.2284,83.8804,83.0961,83.7431,21996396,0
+QQQ.US,D,20140605,000000,83.8255,84.6038,83.5313,84.446,38866949,0
+QQQ.US,D,20140606,000000,84.787,84.9311,84.5939,84.9311,24784816,0
+QQQ.US,D,20140609,000000,84.9598,85.0773,84.64,84.8695,25562936,0
+QQQ.US,D,20140610,000000,84.787,85.0596,84.6938,85.0136,22551641,0
+QQQ.US,D,20140611,000000,84.7214,85.1154,84.64,84.9959,25005495,0
+QQQ.US,D,20140612,000000,84.8137,84.9036,83.9351,84.2263,38507731,0
+QQQ.US,D,20140613,000000,84.6137,84.6843,84.1087,84.4744,43111318,0
+QQQ.US,D,20140616,000000,84.3276,84.7967,84.1449,84.5498,27554001,0
+QQQ.US,D,20140617,000000,84.4938,84.8227,84.345,84.5939,21837977,0
+QQQ.US,D,20140618,000000,84.6843,85.188,84.1625,85.0684,37705188,0
+QQQ.US,D,20140619,000000,85.188,85.2518,84.6321,85.0136,41990717,0
+QQQ.US,D,20140620,000000,85.0498,85.2077,84.8932,85.1144,28212617,0
+QQQ.US,D,20140623,000000,85.086,85.1587,84.8784,85.1322,22694316,0
+QQQ.US,D,20140624,000000,85.1322,85.8508,84.8027,85.0498,34801708,0
+QQQ.US,D,20140625,000000,84.8585,85.738,84.8487,85.5928,35764986,0
+QQQ.US,D,20140626,000000,85.6478,85.6557,84.9773,85.6381,24595757,0
+QQQ.US,D,20140627,000000,85.5192,86.0222,85.4998,86.0126,24935613,0
+QQQ.US,D,20140630,000000,85.9741,86.3722,85.939,86.1615,21532587,0
+QQQ.US,D,20140701,000000,86.4351,87.334,86.4272,87.1064,34723913,0
+QQQ.US,D,20140702,000000,87.1439,87.38,87.0783,87.2525,20473803,0
+QQQ.US,D,20140703,000000,87.5279,87.8036,87.2979,87.8036,16667068,0
+QQQ.US,D,20140707,000000,87.7017,87.8131,87.3703,87.5368,25353452,0
+QQQ.US,D,20140708,000000,87.38,87.434,86.1242,86.4802,44261997,0
+QQQ.US,D,20140709,000000,86.7124,87.2291,86.4624,87.1252,32614261,0
+QQQ.US,D,20140710,000000,86.0388,87.2115,85.9016,86.8507,48225081,0
+QQQ.US,D,20140711,000000,87.0496,87.4055,86.8067,87.4055,21327111,0
+QQQ.US,D,20140714,000000,87.8036,88.1318,87.6566,87.9329,21327349,0
+QQQ.US,D,20140715,000000,88.0575,88.1946,87.0018,87.63,43026853,0
+QQQ.US,D,20140716,000000,88.2524,88.3546,87.8858,87.979,24036674,0
+QQQ.US,D,20140717,000000,87.7369,88.0495,86.5348,86.8162,46957966,0
+QQQ.US,D,20140718,000000,87.29,88.2339,87.1634,88.1846,39988321,0
+QQQ.US,D,20140721,000000,88.0056,88.2241,87.6652,88.075,32428124,0
+QQQ.US,D,20140722,000000,88.4829,88.7752,88.4024,88.6358,28079966,0
+QQQ.US,D,20140723,000000,88.9406,89.3063,88.7849,89.2063,31528027,0
+QQQ.US,D,20140724,000000,89.3632,89.4652,88.98,89.1054,26900910,0
+QQQ.US,D,20140725,000000,88.674,88.874,88.2889,88.7562,32590461,0
+QQQ.US,D,20140728,000000,88.8093,89.0151,88.0947,88.7849,27881681,0
+QQQ.US,D,20140729,000000,88.97,89.179,88.5564,88.6278,29441817,0
+QQQ.US,D,20140730,000000,89.1152,89.2877,88.6278,88.98,38518776,0
+QQQ.US,D,20140731,000000,88.2612,88.3926,87.0496,87.183,54519722,0
+QQQ.US,D,20140801,000000,87.0018,87.4711,86.2809,86.8586,66159205,0
+QQQ.US,D,20140804,000000,87.0693,87.7937,86.7222,87.4535,36210163,0
+QQQ.US,D,20140805,000000,87.1064,87.3526,86.3811,86.787,54852002,0
+QQQ.US,D,20140806,000000,86.2351,87.2624,86.1703,86.7222,37474231,0
+QQQ.US,D,20140807,000000,87.1162,87.29,86.1429,86.4438,36263153,0
+QQQ.US,D,20140808,000000,86.5897,87.1731,86.2174,87.0693,43857016,0
+QQQ.US,D,20140811,000000,87.3889,87.8584,87.3439,87.583,30821442,0
+QQQ.US,D,20140812,000000,87.5096,87.7751,87.0966,87.5457,30684927,0
+QQQ.US,D,20140813,000000,87.9046,88.5094,87.8584,88.473,30494306,0
+QQQ.US,D,20140814,000000,88.5752,88.9505,88.473,88.931,27239470,0
+QQQ.US,D,20140815,000000,89.421,89.573,88.5191,89.3632,60160190,0
+QQQ.US,D,20140818,000000,89.8122,90.1318,89.7014,90.0533,42428528,0
+QQQ.US,D,20140819,000000,90.2621,90.6121,90.2073,90.5572,23274444,0
+QQQ.US,D,20140820,000000,90.47,90.7375,90.3984,90.5572,25494512,0
+QQQ.US,D,20140821,000000,90.6121,90.7819,90.4604,90.7375,21063691,0
+QQQ.US,D,20140822,000000,90.772,91.0601,90.5759,90.8738,26914719,0
+QQQ.US,D,20140825,000000,91.306,91.4552,90.9788,91.1965,26279204,0
+QQQ.US,D,20140826,000000,91.316,91.3885,91.0797,91.2884,21897267,0
+QQQ.US,D,20140827,000000,91.316,91.4179,91.1171,91.306,16992250,0
+QQQ.US,D,20140828,000000,91.0169,91.316,90.9025,91.2062,25676902,0
+QQQ.US,D,20140829,000000,91.4267,91.6621,91.0797,91.5423,19517720,0
+QQQ.US,D,20140902,000000,91.7836,91.8357,91.4365,91.81,19976270,0
+QQQ.US,D,20140903,000000,92.0415,92.0591,91.1072,91.2709,28272212,0
+QQQ.US,D,20140904,000000,91.5012,91.9473,90.9593,91.1866,26874315,0
+QQQ.US,D,20140905,000000,91.36,91.6993,90.855,91.6453,33568871,0
+QQQ.US,D,20140908,000000,91.6453,92.0503,91.3985,91.8189,27876038,0
+QQQ.US,D,20140909,000000,91.8012,92.1717,90.8837,91.0601,39681114,0
+QQQ.US,D,20140910,000000,91.1788,91.8454,90.9219,91.81,33870131,0
+QQQ.US,D,20140911,000000,91.4179,91.7836,91.0504,91.7356,31334526,0
+QQQ.US,D,20140912,000000,91.6542,91.6796,90.9886,91.2709,33183211,0
+QQQ.US,D,20140915,000000,91.3699,91.3798,90.1062,90.3898,35923129,0
+QQQ.US,D,20140916,000000,90.0601,91.3521,89.9602,91.1788,41595952,0
+QQQ.US,D,20140917,000000,91.171,91.7444,90.7633,91.316,40544544,0
+QQQ.US,D,20140918,000000,91.5896,92.0119,91.5012,92.002,32896700,0
+QQQ.US,D,20140919,000000,92.3884,92.4846,91.5808,91.9473,50979473,0
+QQQ.US,D,20140922,000000,91.7258,91.7356,90.6963,91.0935,52899738,0
+QQQ.US,D,20140923,000000,90.7405,91.2503,90.663,90.8427,36947788,0
+QQQ.US,D,20140924,000000,90.9268,91.866,90.6258,91.8189,39072132,0
+QQQ.US,D,20140925,000000,91.5328,91.6453,89.8505,89.8878,74600054,0
+QQQ.US,D,20140926,000000,90.1708,91.013,90.0279,90.8427,61010236,0
+QQQ.US,D,20140929,000000,89.9435,90.9739,89.8965,90.7228,36251497,0
+QQQ.US,D,20140930,000000,90.9739,91.322,90.4178,90.8503,45485301,0
+QQQ.US,D,20141001,000000,90.6258,90.6906,89.1152,89.4024,63229894,0
+QQQ.US,D,20141002,000000,89.3839,89.6739,88.2592,89.4024,59238142,0
+QQQ.US,D,20141003,000000,89.9062,90.6533,89.6082,90.2847,45253367,0
+QQQ.US,D,20141006,000000,90.5611,90.7866,89.8141,90.0907,39180790,0
+QQQ.US,D,20141007,000000,89.6561,89.9249,88.8015,88.8093,49063512,0
+QQQ.US,D,20141008,000000,88.8935,90.8259,88.3426,90.5415,70586813,0
+QQQ.US,D,20141009,000000,90.4278,90.6533,88.9406,89.0799,67787963,0
+QQQ.US,D,20141010,000000,88.5554,89.0523,86.8359,86.8537,84338833,0
+QQQ.US,D,20141013,000000,86.7163,87.3585,85.4175,85.4912,87848545,0
+QQQ.US,D,20141014,000000,86.079,86.6026,85.2616,85.5008,78066075,0
+QQQ.US,D,20141015,000000,84.195,85.3075,82.991,84.9491,118328994,0
+QQQ.US,D,20141016,000000,83.1666,85.1391,83.1304,84.4146,101287341,0
+QQQ.US,D,20141017,000000,85.5202,86.3477,85.0312,85.5291,75607469,0
+QQQ.US,D,20141020,000000,85.4912,86.8802,85.3449,86.8106,45033498,0
+QQQ.US,D,20141021,000000,87.8652,89.0878,87.6624,89.0878,58260827,0
+QQQ.US,D,20141022,000000,89.3553,89.4858,88.5742,88.6269,42588727,0
+QQQ.US,D,20141023,000000,89.5033,90.4554,89.3642,89.9632,52314018,0
+QQQ.US,D,20141024,000000,90.0907,90.7593,89.7945,90.6963,46929056,0
+QQQ.US,D,20141027,000000,90.4924,90.9268,90.1427,90.7593,32126762,0
+QQQ.US,D,20141028,000000,91.1394,92.1522,91.1211,92.1346,37508515,0
+QQQ.US,D,20141029,000000,91.8189,92.0777,91.1394,91.7924,44095404,0
+QQQ.US,D,20141030,000000,91.3847,92.2071,91.1769,91.9846,39075059,0
+QQQ.US,D,20141031,000000,93.4961,93.5718,92.9521,93.2512,58993651,0
+QQQ.US,D,20141103,000000,93.3736,93.7698,93.2775,93.5238,36330142,0
+QQQ.US,D,20141104,000000,93.2138,93.4482,92.5873,93.2138,24738961,0
+QQQ.US,D,20141105,000000,93.7991,93.8325,92.9081,93.2237,28037360,0
+QQQ.US,D,20141106,000000,93.1765,93.5422,92.8247,93.5149,26818678,0
+QQQ.US,D,20141107,000000,93.6736,93.7129,92.9521,93.4305,22757258,0
+QQQ.US,D,20141110,000000,93.4776,93.8863,93.2334,93.7599,22132892,0
+QQQ.US,D,20141111,000000,93.7795,94.0599,93.5238,94.0599,16791383,0
+QQQ.US,D,20141112,000000,93.6736,94.3275,93.6736,94.2227,23972736,0
+QQQ.US,D,20141113,000000,94.4041,94.9832,94.1834,94.6302,30468553,0
+QQQ.US,D,20141114,000000,94.6011,94.9254,94.2914,94.9254,20919979,0
+QQQ.US,D,20141117,000000,94.6969,94.9166,94.1834,94.6391,25397843,0
+QQQ.US,D,20141118,000000,94.7157,95.4893,94.7069,95.3706,28629261,0
+QQQ.US,D,20141119,000000,95.2646,95.2646,94.4785,94.9166,25811856,0
+QQQ.US,D,20141120,000000,94.5079,95.4372,94.4412,95.3607,24858329,0
+QQQ.US,D,20141121,000000,96.1811,96.2654,95.2353,95.5283,37022129,0
+QQQ.US,D,20141124,000000,95.7833,96.3028,95.7078,96.2556,19470453,0
+QQQ.US,D,20141125,000000,96.4095,96.7055,96.1617,96.4095,19054497,0
+QQQ.US,D,20141126,000000,96.5017,97.1075,96.401,97.0546,20625539,0
+QQQ.US,D,20141128,000000,97.2883,97.6879,97.2486,97.4801,18876986,0
+QQQ.US,D,20141201,000000,97.2399,97.4145,96.0275,96.3813,39107950,0
+QQQ.US,D,20141202,000000,96.4919,96.9568,96.2753,96.7802,28299456,0
+QQQ.US,D,20141203,000000,96.9371,97.0981,96.3322,96.9568,35852473,0
+QQQ.US,D,20141204,000000,96.8586,97.2883,96.5017,96.9175,33707597,0
+QQQ.US,D,20141205,000000,97.0744,97.2206,96.697,96.9272,27858600,0
+QQQ.US,D,20141208,000000,96.6686,97.0981,95.7166,96.2096,35535447,0
+QQQ.US,D,20141209,000000,95.1109,96.5991,94.754,96.5216,50051301,0
+QQQ.US,D,20141210,000000,96.342,96.5893,94.8342,95.0118,42718796,0
+QQQ.US,D,20141211,000000,95.302,96.5991,95.2843,95.4656,51612282,0
+QQQ.US,D,20141212,000000,94.5453,95.6411,94.4129,94.4225,50983843,0
+QQQ.US,D,20141215,000000,94.9068,95.2745,93.1765,93.4383,57573101,0
+QQQ.US,D,20141216,000000,92.8804,94.2323,91.9307,91.9473,70989721,0
+QQQ.US,D,20141217,000000,92.0119,93.8863,91.8924,93.6089,86674950,0
+QQQ.US,D,20141218,000000,94.9646,95.8715,94.6969,95.8715,54184292,0
+QQQ.US,D,20141219,000000,95.9694,96.6871,95.744,96.2842,55700837,0
+QQQ.US,D,20141222,000000,96.1322,96.5595,96.0843,96.5304,36683503,0
+QQQ.US,D,20141223,000000,96.898,96.9076,96.0745,96.1901,32665298,0
+QQQ.US,D,20141224,000000,96.3028,96.649,96.2392,96.2654,15482131,0
+QQQ.US,D,20141226,000000,96.5497,97.1752,96.5216,96.9666,15084486,0
+QQQ.US,D,20141229,000000,96.8783,97.1665,96.8193,96.947,18482692,0
+QQQ.US,D,20141230,000000,96.6686,96.898,96.1617,96.2842,20150447,0
+QQQ.US,D,20141231,000000,96.4578,96.849,95.1773,95.3215,26396921,0
+QQQ.US,D,20150102,000000,95.7833,96.1811,94.5548,95.0215,33920142,0
+QQQ.US,D,20150105,000000,94.6011,94.7069,93.3638,93.6168,39552414,0
+QQQ.US,D,20150106,000000,93.7599,93.9255,91.9571,92.3698,71694249,0
+QQQ.US,D,20150107,000000,92.9902,93.7795,92.7642,93.5619,40703138,0
+QQQ.US,D,20150108,000000,94.3568,95.547,94.252,95.3706,43549097,0
+QQQ.US,D,20150109,000000,95.6598,95.6891,94.1638,94.7157,44853091,0
+QQQ.US,D,20150112,000000,94.9068,95.0118,93.4961,93.7313,36963137,0
+QQQ.US,D,20150113,000000,94.6491,95.6598,92.9619,93.7029,60823751,0
+QQQ.US,D,20150114,000000,92.7737,93.6638,92.3698,93.1944,55558886,0
+QQQ.US,D,20150115,000000,93.552,93.7698,91.8758,91.9846,55148068,0
+QQQ.US,D,20150116,000000,91.866,93.1844,91.7159,93.063,38298756,0
+QQQ.US,D,20150120,000000,93.6168,94.0414,92.5775,93.7991,30232622,0
+QQQ.US,D,20150121,000000,93.5238,94.7157,93.1944,94.2815,37379828,0
+QQQ.US,D,20150122,000000,94.6491,96.1233,93.8225,96.0275,37388602,0
+QQQ.US,D,20150123,000000,96.0177,96.5304,95.744,96.2295,34932731,0
+QQQ.US,D,20150126,000000,96.1233,96.2931,95.65,96.1233,21600589,0
+QQQ.US,D,20150127,000000,94.6109,94.6678,93.3255,93.6246,48977402,0
+QQQ.US,D,20150128,000000,95.1501,95.2548,93.1385,93.1579,46345287,0
+QQQ.US,D,20150129,000000,93.0804,94.2227,92.2691,94.0501,50371992,0
+QQQ.US,D,20150130,000000,93.9707,94.6873,93.1944,93.3255,46503466,0
+QQQ.US,D,20150202,000000,93.5324,94.2129,92.0777,94.1256,47242827,0
+QQQ.US,D,20150203,000000,94.4785,95.1109,93.8588,95.0453,33308485,0
+QQQ.US,D,20150204,000000,94.6491,95.5941,94.4412,94.955,36896502,0
+QQQ.US,D,20150205,000000,95.2059,95.842,94.955,95.7833,25563574,0
+QQQ.US,D,20150206,000000,95.9206,96.152,94.851,95.2059,37015951,0
+QQQ.US,D,20150209,000000,94.8216,95.3607,94.659,94.8883,24482889,0
+QQQ.US,D,20150210,000000,95.4283,96.5017,95.2843,96.3616,25655624,0
+QQQ.US,D,20150211,000000,96.4822,96.947,96.2842,96.7254,21940092,0
+QQQ.US,D,20150212,000000,97.3361,97.8645,97.2107,97.8254,24390165,0
+QQQ.US,D,20150213,000000,98.1194,98.7169,97.9233,98.6973,31445921,0
+QQQ.US,D,20150217,000000,98.6973,98.855,98.4427,98.7859,19144600,0
+QQQ.US,D,20150218,000000,98.6675,98.9827,98.541,98.9333,16391482,0
+QQQ.US,D,20150219,000000,98.865,99.4622,98.8354,99.3937,21471910,0
+QQQ.US,D,20150220,000000,99.3347,100.109,99.0312,100.05,30696080,0
+QQQ.US,D,20150223,000000,100.001,100.189,99.7862,100.159,19348280,0
+QQQ.US,D,20150224,000000,100.031,100.364,99.7273,100.239,21375995,0
+QQQ.US,D,20150225,000000,100.08,100.471,99.7663,99.981,21091793,0
+QQQ.US,D,20150226,000000,100.08,100.551,99.8151,100.491,24086097,0
+QQQ.US,D,20150227,000000,100.451,100.521,99.8931,100.041,30062647,0
+QQQ.US,D,20150302,000000,100.249,101.013,100.229,100.973,24904081,0
+QQQ.US,D,20150303,000000,100.666,100.766,99.8541,100.481,22521095,0
+QQQ.US,D,20150304,000000,100.149,100.305,99.5506,100.09,22757800,0
+QQQ.US,D,20150305,000000,100.364,100.571,99.8641,100.277,16662591,0
+QQQ.US,D,20150306,000000,100.139,100.344,98.9134,99.1496,33572509,0
+QQQ.US,D,20150309,000000,99.3447,99.668,98.953,99.4236,28423257,0
+QQQ.US,D,20150310,000000,98.7366,98.7564,97.5801,97.5801,37086914,0
+QQQ.US,D,20150311,000000,97.6782,97.8351,96.9959,97.0352,27581081,0
+QQQ.US,D,20150312,000000,96.9568,97.7566,96.898,97.3162,23268197,0
+QQQ.US,D,20150313,000000,97.5998,97.9429,96.6273,97.2486,45522426,0
+QQQ.US,D,20150316,000000,97.5901,98.541,97.4801,98.5018,27813238,0
+QQQ.US,D,20150317,000000,98.2175,98.8154,97.9819,98.6577,21237249,0
+QQQ.US,D,20150318,000000,98.3835,100.05,97.8545,99.6093,44006861,0
+QQQ.US,D,20150319,000000,99.7074,100.031,99.5606,99.7563,33923181,0
+QQQ.US,D,20150320,000000,100.581,100.915,100.394,100.412,23879539,0
+QQQ.US,D,20150323,000000,100.354,100.628,100.169,100.209,18664428,0
+QQQ.US,D,20150324,000000,100.199,100.666,99.835,99.8541,24259594,0
+QQQ.US,D,20150325,000000,100.001,100.09,97.5193,97.5605,44942705,0
+QQQ.US,D,20150326,000000,96.7744,97.7761,96.4391,97.2486,51713928,0
+QQQ.US,D,20150327,000000,97.2302,97.8351,97.0881,97.6096,36616910,0
+QQQ.US,D,20150330,000000,98.2175,98.8451,98.2175,98.7564,33041288,0
+QQQ.US,D,20150331,000000,98.4721,98.6874,97.6587,97.6782,32952658,0
+QQQ.US,D,20150401,000000,97.6782,97.6977,96.5595,97.2007,35635618,0
+QQQ.US,D,20150402,000000,97.2883,97.5605,96.947,97.2585,20713370,0
+QQQ.US,D,20150406,000000,96.6871,98.3256,96.5304,98.0411,26427645,0
+QQQ.US,D,20150407,000000,97.9819,98.7366,97.8645,97.8645,20943786,0
+QQQ.US,D,20150408,000000,97.9038,98.8154,97.894,98.6775,27957894,0
+QQQ.US,D,20150409,000000,98.6577,99.315,98.2863,99.2752,24981475,0
+QQQ.US,D,20150410,000000,99.2359,99.688,99.0312,99.678,18551807,0
+QQQ.US,D,20150413,000000,99.7563,100.268,99.3249,99.4335,19220953,0
+QQQ.US,D,20150414,000000,99.4236,99.6193,98.5999,99.1596,25676033,0
+QQQ.US,D,20150415,000000,99.4036,99.971,99.2852,99.7663,22823899,0
+QQQ.US,D,20150416,000000,99.5021,99.8061,99.3647,99.6293,17504455,0
+QQQ.US,D,20150417,000000,98.6973,98.9628,97.639,98.0702,50273932,0
+QQQ.US,D,20150420,000000,98.5805,99.7174,98.541,99.5408,31285801,0
+QQQ.US,D,20150421,000000,100.109,100.295,99.8541,99.962,24569708,0
+QQQ.US,D,20150422,000000,100.229,100.686,99.5806,100.511,23153412,0
+QQQ.US,D,20150423,000000,100.169,101.373,100.149,100.905,31855720,0
+QQQ.US,D,20150424,000000,101.99,102.424,101.816,102.288,35135951,0
+QQQ.US,D,20150427,000000,102.647,102.845,101.806,102.03,33637043,0
+QQQ.US,D,20150428,000000,102.108,102.298,100.954,101.825,39827969,0
+QQQ.US,D,20150429,000000,101.266,101.854,100.609,101.187,36795898,0
+QQQ.US,D,20150430,000000,100.591,101.013,99.0608,99.5706,47643824,0
+QQQ.US,D,20150501,000000,99.962,100.963,99.942,100.895,35531752,0
+QQQ.US,D,20150504,000000,101.236,101.699,101.013,101.071,25407444,0
+QQQ.US,D,20150505,000000,100.658,100.845,99.3647,99.4036,51710689,0
+QQQ.US,D,20150506,000000,99.5806,99.8641,98.0603,98.7366,46109906,0
+QQQ.US,D,20150507,000000,98.7169,99.5903,98.6391,99.315,31702398,0
+QQQ.US,D,20150508,000000,100.344,100.776,100.189,100.551,35692795,0
+QQQ.US,D,20150511,000000,100.618,100.825,100.08,100.159,21270006,0
+QQQ.US,D,20150512,000000,99.5706,100.219,98.8254,99.7074,36386384,0
+QQQ.US,D,20150513,000000,100.139,100.666,99.7663,99.9121,22414825,0
+QQQ.US,D,20150514,000000,100.736,101.482,100.364,101.403,25836540,0
+QQQ.US,D,20150515,000000,101.689,101.796,101.147,101.403,25856516,0
+QQQ.US,D,20150518,000000,101.236,102.05,101.157,101.845,19038541,0
+QQQ.US,D,20150519,000000,101.96,102.118,101.571,101.728,15361717,0
+QQQ.US,D,20150520,000000,101.806,102.414,101.266,101.796,22840026,0
+QQQ.US,D,20150521,000000,101.63,102.463,101.472,102.326,18127577,0
+QQQ.US,D,20150522,000000,102.198,102.568,102.148,102.218,14638531,0
+QQQ.US,D,20150526,000000,102.01,102.148,100.618,101.041,27543979,0
+QQQ.US,D,20150527,000000,101.354,102.766,101.127,102.657,33043991,0
+QQQ.US,D,20150528,000000,102.472,102.707,102.138,102.444,18697894,0
+QQQ.US,D,20150529,000000,102.385,102.511,101.6,101.835,32838954,0
+QQQ.US,D,20150601,000000,102.385,102.453,101.344,102.178,26556356,0
+QQQ.US,D,20150602,000000,101.796,102.356,101.295,101.854,21008369,0
+QQQ.US,D,20150603,000000,102.316,102.529,101.912,102.158,22164935,0
+QQQ.US,D,20150604,000000,101.591,102.228,101.051,101.383,33910710,0
+QQQ.US,D,20150605,000000,101.266,101.501,100.491,101.137,24471981,0
+QQQ.US,D,20150608,000000,101.09,101.167,99.8841,100.08,26533678,0
+QQQ.US,D,20150609,000000,99.8541,100.286,99.1685,99.922,29781869,0
+QQQ.US,D,20150610,000000,100.179,101.62,100.149,101.315,32745975,0
+QQQ.US,D,20150611,000000,101.659,101.931,101.285,101.462,19015657,0
+QQQ.US,D,20150612,000000,100.915,101.137,100.461,100.609,29399621,0
+QQQ.US,D,20150615,000000,99.8641,100.268,99.2752,100.1,33764042,0
+QQQ.US,D,20150616,000000,100.001,100.825,99.962,100.658,17787112,0
+QQQ.US,D,20150617,000000,100.825,101.276,100.315,100.944,25179929,0
+QQQ.US,D,20150618,000000,101.325,102.578,101.266,102.424,46510890,0
+QQQ.US,D,20150619,000000,102.472,102.529,101.845,101.921,30061842,0
+QQQ.US,D,20150622,000000,102.647,102.973,102.434,102.647,20619006,0
+QQQ.US,D,20150623,000000,102.766,102.835,102.326,102.736,19548329,0
+QQQ.US,D,20150624,000000,102.607,103.061,102.188,102.218,17055155,0
+QQQ.US,D,20150625,000000,102.597,102.707,101.854,102.02,19762581,0
+QQQ.US,D,20150626,000000,102.01,102.228,100.954,101.344,34843376,0
+QQQ.US,D,20150629,000000,100.199,100.766,98.9134,98.953,54861200,0
+QQQ.US,D,20150630,000000,99.668,99.8841,99.0025,99.2852,37537448,0
+QQQ.US,D,20150701,000000,100.268,100.461,99.6093,100.06,22961306,0
+QQQ.US,D,20150702,000000,100.364,100.442,99.7961,100.09,22105628,0
+QQQ.US,D,20150706,000000,99.4722,100.442,99.2556,99.8641,26215887,0
+QQQ.US,D,20150707,000000,99.971,100.209,98.1291,100.109,47696395,0
+QQQ.US,D,20150708,000000,99.4036,99.5208,98.1878,98.3739,42801418,0
+QQQ.US,D,20150709,000000,99.678,99.7762,98.3157,98.3256,30604792,0
+QQQ.US,D,20150710,000000,99.6293,100.189,99.2653,99.8251,28485608,0
+QQQ.US,D,20150713,000000,100.686,101.679,100.676,101.6,27800748,0
+QQQ.US,D,20150714,000000,101.728,102.529,101.679,102.258,23699185,0
+QQQ.US,D,20150715,000000,102.453,102.756,102.089,102.375,30870429,0
+QQQ.US,D,20150716,000000,103.216,103.824,103.012,103.804,32176925,0
+QQQ.US,D,20150717,000000,104.629,105.325,104.451,105.325,38741843,0
+QQQ.US,D,20150720,000000,105.561,106.051,105.215,105.685,28618463,0
+QQQ.US,D,20150721,000000,105.715,105.883,105.315,105.627,38247957,0
+QQQ.US,D,20150722,000000,104.011,104.953,104.011,104.422,38362367,0
+QQQ.US,D,20150723,000000,104.51,104.885,103.774,104.04,27711782,0
+QQQ.US,D,20150724,000000,104.589,104.786,102.875,103.031,33261537,0
+QQQ.US,D,20150727,000000,102.453,102.895,101.97,102.188,38815170,0
+QQQ.US,D,20150728,000000,102.617,103.255,101.825,103.061,36182477,0
+QQQ.US,D,20150729,000000,103.274,103.677,102.885,103.454,28807174,0
+QQQ.US,D,20150730,000000,103.216,104.108,102.568,103.944,27431191,0
+QQQ.US,D,20150731,000000,104.267,104.306,103.619,103.814,23811913,0
+QQQ.US,D,20150803,000000,103.834,104.118,102.805,103.502,26960797,0
+QQQ.US,D,20150804,000000,103.454,103.647,102.875,103.294,23866475,0
+QQQ.US,D,20150805,000000,103.874,104.786,103.746,104.089,31261295,0
+QQQ.US,D,20150806,000000,104.188,104.315,101.98,102.434,45415111,0
+QQQ.US,D,20150807,000000,102.188,102.529,101.462,102.307,32357981,0
+QQQ.US,D,20150810,000000,102.955,103.687,102.945,103.473,23185385,0
+QQQ.US,D,20150811,000000,102.925,103.314,101.591,102.158,38940010,0
+QQQ.US,D,20150812,000000,101.442,102.687,100.354,102.491,45171104,0
+QQQ.US,D,20150813,000000,102.578,103.089,102.118,102.336,24274310,0
+QQQ.US,D,20150814,000000,102.098,102.617,101.894,102.481,19329404,0
+QQQ.US,D,20150817,000000,102.238,103.364,101.99,103.334,22887974,0
+QQQ.US,D,20150818,000000,103.206,103.274,102.657,102.805,15080039,0
+QQQ.US,D,20150819,000000,102.491,103.041,101.551,102.148,45842270,0
+QQQ.US,D,20150820,000000,101.197,101.521,99.2852,99.2952,62272088,0
+QQQ.US,D,20150821,000000,97.8743,98.7464,94.9646,94.9646,105423647,0
+QQQ.US,D,20150824,000000,87.3829,95.0912,78.5846,91.304,162648213,0
+QQQ.US,D,20150825,000000,94.6491,95.2942,90.8877,90.9632,80971733,0
+QQQ.US,D,20150826,000000,93.6089,95.744,91.7405,95.5568,112260852,0
+QQQ.US,D,20150827,000000,96.9371,98.0115,95.7833,97.9429,74813679,0
+QQQ.US,D,20150828,000000,97.4311,98.2962,97.2399,97.9233,53831051,0
+QQQ.US,D,20150831,000000,97.3949,97.9133,96.4919,96.7353,42648183,0
+QQQ.US,D,20150901,000000,94.3087,95.7931,93.317,93.6933,78887602,0
+QQQ.US,D,20150902,000000,95.4283,96.3616,94.2991,96.342,47408260,0
+QQQ.US,D,20150903,000000,96.7353,97.3851,95.6235,95.8715,48667990,0
+QQQ.US,D,20150904,000000,94.5548,95.399,94.1932,94.7343,53248738,0
+QQQ.US,D,20150908,000000,96.5497,97.5096,96.152,97.4047,40269547,0
+QQQ.US,D,20150909,000000,98.5607,98.5901,96.0645,96.3028,50840878,0
+QQQ.US,D,20150910,000000,96.1999,97.9819,96.0843,97.3557,51416869,0
+QQQ.US,D,20150911,000000,96.9272,97.8743,96.6361,97.8743,31386597,0
+QQQ.US,D,20150914,000000,98.2568,98.2766,97.2399,97.5901,21263865,0
+QQQ.US,D,20150915,000000,97.8056,99.0704,97.4606,98.7663,32372434,0
+QQQ.US,D,20150916,000000,98.7859,99.3937,98.4231,99.3051,33783889,0
+QQQ.US,D,20150917,000000,99.1961,100.816,98.9134,99.3447,60538638,0
+QQQ.US,D,20150918,000000,97.7958,99.11,97.7467,97.9133,52048384,0
+QQQ.US,D,20150921,000000,98.4721,99.0608,97.3461,98.2374,38481932,0
+QQQ.US,D,20150922,000000,96.7353,97.0744,95.8715,96.7744,50946505,0
+QQQ.US,D,20150923,000000,97.0352,97.2883,96.3322,96.849,23424294,0
+QQQ.US,D,20150924,000000,95.9008,96.8586,95.0814,96.4919,41140758,0
+QQQ.US,D,20150925,000000,97.5096,97.5998,95.0912,95.6891,48085472,0
+QQQ.US,D,20150928,000000,95.2843,95.3511,92.6707,92.9521,47415793,0
+QQQ.US,D,20150929,000000,93.1765,94.1158,91.7982,92.4669,53050540,0
+QQQ.US,D,20150930,000000,93.7795,94.6969,93.412,94.5923,44547801,0
+QQQ.US,D,20151001,000000,94.7625,95.0453,93.4961,95.0353,42318553,0
+QQQ.US,D,20151002,000000,93.6933,96.6871,93.4021,96.6871,63867404,0
+QQQ.US,D,20151005,000000,97.3949,98.3356,97.1909,98.0603,35334987,0
+QQQ.US,D,20151006,000000,97.8154,98.1586,96.849,97.5998,35554742,0
+QQQ.US,D,20151007,000000,98.2175,98.4033,96.947,98.1878,40221078,0
+QQQ.US,D,20151008,000000,97.7958,98.7663,96.8783,98.5901,53989983,0
+QQQ.US,D,20151009,000000,98.6391,99.2061,98.3551,99.041,25718308,0
+QQQ.US,D,20151012,000000,99.2061,99.4523,98.8836,99.2653,17385352,0
+QQQ.US,D,20151013,000000,98.7169,99.6975,98.541,98.6391,29044486,0
+QQQ.US,D,20151014,000000,98.6391,99.1397,98.0507,98.4721,33243092,0
+QQQ.US,D,20151015,000000,98.855,100.08,98.7169,100.07,41301656,0
+QQQ.US,D,20151016,000000,100.295,100.551,99.8151,100.491,29142917,0
+QQQ.US,D,20151019,000000,100.374,101.157,100.139,101.09,25576955,0
+QQQ.US,D,20151020,000000,100.885,101.127,100.209,100.551,16061863,0
+QQQ.US,D,20151021,000000,101.081,101.187,99.9021,99.942,32482116,0
+QQQ.US,D,20151022,000000,100.835,102.089,100.541,102.01,46018658,0
+QQQ.US,D,20151023,000000,104.717,105.255,104.178,104.835,57197938,0
+QQQ.US,D,20151026,000000,104.757,105.098,104.354,104.905,27880970,0
+QQQ.US,D,20151027,000000,104.609,105.255,104.579,105.108,33767942,0
+QQQ.US,D,20151028,000000,105.265,105.963,104.412,105.963,45419580,0
+QQQ.US,D,20151029,000000,105.514,105.973,105.394,105.814,26800176,0
+QQQ.US,D,20151030,000000,105.863,106.022,105.315,105.345,29259205,0
+QQQ.US,D,20151102,000000,105.627,106.668,105.404,106.53,23856546,0
+QQQ.US,D,20151103,000000,106.314,107.295,106.149,106.902,21964733,0
+QQQ.US,D,20151104,000000,107.265,107.345,106.471,106.912,30795509,0
+QQQ.US,D,20151105,000000,107.001,107.265,106.051,106.628,26897745,0
+QQQ.US,D,20151106,000000,106.422,106.817,105.735,106.698,32191340,0
+QQQ.US,D,20151109,000000,106.294,106.441,104.924,105.58,36015431,0
+QQQ.US,D,20151110,000000,105.009,105.404,104.687,105.295,38137158,0
+QQQ.US,D,20151111,000000,105.6,106.079,105.001,105.167,24471739,0
+QQQ.US,D,20151112,000000,104.707,105.245,104.07,104.148,33559574,0
+QQQ.US,D,20151113,000000,103.707,103.824,102.069,102.128,56837674,0
+QQQ.US,D,20151116,000000,102.03,103.609,101.786,103.589,36554212,0
+QQQ.US,D,20151117,000000,103.746,104.373,103.384,103.647,32895412,0
+QQQ.US,D,20151118,000000,104.05,105.715,103.962,105.627,35463197,0
+QQQ.US,D,20151119,000000,105.675,106.169,105.504,105.695,28171524,0
+QQQ.US,D,20151120,000000,106.179,106.501,106.079,106.412,24448826,0
+QQQ.US,D,20151123,000000,106.461,106.836,105.657,106.089,22263572,0
+QQQ.US,D,20151124,000000,105.434,106.256,104.895,105.993,28367631,0
+QQQ.US,D,20151125,000000,106.129,106.294,105.873,106.089,15232337,0
+QQQ.US,D,20151127,000000,106.324,106.471,105.883,106.246,9496504,0
+QQQ.US,D,20151130,000000,106.53,106.568,105.647,105.963,26938192,0
+QQQ.US,D,20151201,000000,106.402,107.04,106.276,107.04,30808528,0
+QQQ.US,D,20151202,000000,107.107,107.598,106.218,106.382,24084521,0
+QQQ.US,D,20151203,000000,106.668,106.854,103.972,104.57,45987784,0
+QQQ.US,D,20151204,000000,104.895,107.206,104.677,107.021,43069630,0
+QQQ.US,D,20151207,000000,107.098,107.167,106.013,106.539,27853106,0
+QQQ.US,D,20151208,000000,105.454,106.892,105.394,106.549,33124813,0
+QQQ.US,D,20151209,000000,106.051,106.668,104.296,104.943,52183172,0
+QQQ.US,D,20151210,000000,105.177,106.099,104.865,105.414,32438437,0
+QQQ.US,D,20151211,000000,104.198,104.461,102.935,103.003,60265192,0
+QQQ.US,D,20151214,000000,103.176,103.814,101.699,103.764,57087913,0
+QQQ.US,D,20151215,000000,104.658,105.295,104.277,104.392,52095821,0
+QQQ.US,D,20151216,000000,105.098,106.109,104.001,105.923,48348061,0
+QQQ.US,D,20151217,000000,106.392,106.412,104.382,104.402,49127537,0
+QQQ.US,D,20151218,000000,104.03,104.306,102.501,102.501,43969381,0
+QQQ.US,D,20151221,000000,103.384,103.58,102.607,103.56,28348095,0
+QQQ.US,D,20151222,000000,104.099,104.364,103.56,104.227,28463334,0
+QQQ.US,D,20151223,000000,104.737,105.069,104.56,105.001,27515973,0
+QQQ.US,D,20151224,000000,104.963,105.265,104.934,104.982,12312092,0
+QQQ.US,D,20151228,000000,104.717,104.943,103.982,104.924,20573665,0
+QQQ.US,D,20151229,000000,105.58,106.807,105.494,106.568,29734649,0
+QQQ.US,D,20151230,000000,106.441,106.52,105.608,105.618,16831355,0
+QQQ.US,D,20151231,000000,105.235,105.444,104.286,104.296,30032829,0
+QQQ.US,D,20160104,000000,102.05,102.208,100.806,102.118,48522817,0
+QQQ.US,D,20160105,000000,102.597,102.736,101.462,101.94,37018318,0
+QQQ.US,D,20160106,000000,100.159,101.551,100.139,100.944,41545296,0
+QQQ.US,D,20160107,000000,98.8154,100.031,97.7075,97.7664,62360455,0
+QQQ.US,D,20160108,000000,98.5311,99.1198,96.8882,96.986,57773753,0
+QQQ.US,D,20160111,000000,97.6879,97.9429,95.7931,97.2783,53648789,0
+QQQ.US,D,20160112,000000,98.1878,98.9333,97.0546,98.4033,48918733,0
+QQQ.US,D,20160113,000000,98.855,99.0608,94.8687,95.0215,68987651,0
+QQQ.US,D,20160114,000000,95.4089,97.8645,93.8677,97.0448,72344565,0
+QQQ.US,D,20160115,000000,93.7698,95.0617,92.7853,94.0244,95389568,0
+QQQ.US,D,20160119,000000,95.3116,95.4656,93.1286,94.2227,60662356,0
+QQQ.US,D,20160120,000000,92.7582,94.955,90.6808,93.945,86350077,0
+QQQ.US,D,20160121,000000,94.3473,95.4469,93.0719,94.0344,61647495,0
+QQQ.US,D,20160122,000000,95.8813,96.8,95.6136,96.7645,40292919,0
+QQQ.US,D,20160125,000000,96.4675,96.9666,95.2548,95.3411,35341248,0
+QQQ.US,D,20160126,000000,95.7265,96.5893,94.8883,96.1811,32648199,0
+QQQ.US,D,20160127,000000,95.6332,96.0275,93.3825,93.7795,50031722,0
+QQQ.US,D,20160128,000000,95.302,95.399,93.4776,95.1205,48701947,0
+QQQ.US,D,20160129,000000,95.1205,97.1371,95.0617,97.1075,46646734,0
+QQQ.US,D,20160201,000000,96.6183,97.6977,96.2489,97.3461,27949104,0
+QQQ.US,D,20160202,000000,96.947,96.947,94.9646,95.2646,40667989,0
+QQQ.US,D,20160203,000000,95.851,95.8715,93.1286,94.7923,64186124,0
+QQQ.US,D,20160204,000000,94.4981,95.5373,93.6442,94.7824,47154390,0
+QQQ.US,D,20160205,000000,94.4412,94.4785,91.1191,91.4904,62286786,0
+QQQ.US,D,20160208,000000,89.821,90.4915,88.4339,90.1023,90831602,0
+QQQ.US,D,20160209,000000,88.9172,91.1759,88.7483,89.8112,67114196,0
+QQQ.US,D,20160210,000000,90.9121,92.0218,90.0927,90.1563,55385720,0
+QQQ.US,D,20160211,000000,89.0034,90.7433,88.7572,90.0289,73363013,0
+QQQ.US,D,20160212,000000,91.0806,91.4904,90.1944,91.3965,48068616,0
+QQQ.US,D,20160216,000000,92.7197,93.4482,92.1737,93.4482,36568857,0
+QQQ.US,D,20160217,000000,94.1735,95.7166,93.8961,95.5861,39929882,0
+QQQ.US,D,20160218,000000,95.8617,95.8813,94.3568,94.4785,33304532,0
+QQQ.US,D,20160219,000000,94.0784,95.0617,93.8225,94.7625,26284870,0
+QQQ.US,D,20160222,000000,95.6235,96.3913,95.5666,96.2931,21860165,0
+QQQ.US,D,20160223,000000,95.744,95.9988,94.6491,94.7157,26623618,0
+QQQ.US,D,20160224,000000,93.6442,95.744,93.0285,95.6332,40612248,0
+QQQ.US,D,20160225,000000,95.8127,96.5595,94.9646,96.5595,28980006,0
+QQQ.US,D,20160226,000000,97.2399,97.3065,96.2096,96.4391,27344781,0
+QQQ.US,D,20160229,000000,96.3225,97.0744,95.5861,95.5861,25930075,0
+QQQ.US,D,20160301,000000,96.4578,98.6479,96.1901,98.6479,35285863,0
+QQQ.US,D,20160302,000000,98.4919,98.7071,97.894,98.6874,29807796,0
+QQQ.US,D,20160303,000000,98.5706,98.6099,97.7664,98.4919,22559036,0
+QQQ.US,D,20160304,000000,98.6198,99.1685,97.8545,98.5311,29581847,0
+QQQ.US,D,20160307,000000,98.0016,98.5999,97.2302,97.9038,27026282,0
+QQQ.US,D,20160308,000000,97.2585,98.0901,96.947,97.1172,29905758,0
+QQQ.US,D,20160309,000000,97.4899,97.7372,96.9371,97.7175,24120938,0
+QQQ.US,D,20160310,000000,98.1878,98.7169,96.3225,97.5801,48258134,0
+QQQ.US,D,20160311,000000,98.6577,99.2952,98.3356,99.2952,28929555,0
+QQQ.US,D,20160314,000000,98.9333,99.688,98.9134,99.4622,27213552,0
+QQQ.US,D,20160315,000000,99.1001,99.5308,98.8057,99.4236,28446582,0
+QQQ.US,D,20160316,000000,99.1775,100.561,99.1685,100.305,33989498,0
+QQQ.US,D,20160317,000000,100.001,100.471,99.6393,100.249,31770248,0
+QQQ.US,D,20160318,000000,100.481,100.658,99.8741,100.412,40293263,0
+QQQ.US,D,20160321,000000,100.209,100.895,100.169,100.796,18486466,0
+QQQ.US,D,20160322,000000,100.229,101.364,100.209,101.117,20145704,0
+QQQ.US,D,20160323,000000,100.915,100.993,100.041,100.277,22361905,0
+QQQ.US,D,20160324,000000,99.7563,100.335,99.6293,100.305,20334946,0
+QQQ.US,D,20160328,000000,100.581,100.6,99.981,100.159,14315365,0
+QQQ.US,D,20160329,000000,99.9909,101.854,99.8151,101.786,26610830,0
+QQQ.US,D,20160330,000000,102.404,102.925,102.069,102.288,23653170,0
+QQQ.US,D,20160331,000000,102.228,102.578,101.98,102.138,17990256,0
+QQQ.US,D,20160401,000000,101.561,103.255,101.383,103.226,26472765,0
+QQQ.US,D,20160404,000000,103.176,103.274,102.568,102.825,16593189,0
+QQQ.US,D,20160405,000000,102.02,102.424,101.699,101.835,18622383,0
+QQQ.US,D,20160406,000000,101.95,103.551,101.94,103.512,23218612,0
+QQQ.US,D,20160407,000000,102.925,103.089,101.591,102.02,27298081,0
+QQQ.US,D,20160408,000000,102.657,102.905,101.6,101.95,22416791,0
+QQQ.US,D,20160411,000000,102.404,102.905,101.571,101.581,23735107,0
+QQQ.US,D,20160412,000000,101.63,102.607,101.022,102.424,26557193,0
+QQQ.US,D,20160413,000000,103.186,103.884,103.081,103.717,23640154,0
+QQQ.US,D,20160414,000000,102.885,104.108,102.885,103.726,17008714,0
+QQQ.US,D,20160415,000000,103.657,103.854,103.226,103.483,19843157,0
+QQQ.US,D,20160418,000000,103.196,104.05,103.118,104.011,16527273,0
+QQQ.US,D,20160419,000000,104.217,104.217,102.766,103.394,34211463,0
+QQQ.US,D,20160420,000000,103.384,103.953,103.041,103.483,17854634,0
+QQQ.US,D,20160421,000000,103.424,103.854,103.021,103.493,14776919,0
+QQQ.US,D,20160422,000000,102.148,102.607,101.117,101.931,36863154,0
+QQQ.US,D,20160425,000000,101.6,101.94,101.432,101.931,14740709,0
+QQQ.US,D,20160426,000000,102.138,102.316,101.117,101.432,16557752,0
+QQQ.US,D,20160427,000000,100.384,100.835,99.7762,100.6,31448066,0
+QQQ.US,D,20160428,000000,100.706,101.334,99.1861,99.3937,28111139,0
+QQQ.US,D,20160429,000000,99.3347,99.5903,98.0702,98.8836,70093015,0
+QQQ.US,D,20160502,000000,99.11,99.942,98.7169,99.8061,21640520,0
+QQQ.US,D,20160503,000000,99.1001,99.5408,98.6198,98.8935,35052771,0
+QQQ.US,D,20160504,000000,98.306,98.6479,97.9819,98.2374,26327896,0
+QQQ.US,D,20160505,000000,98.5999,98.8254,98.0016,98.2075,19678926,0
+QQQ.US,D,20160506,000000,97.7175,98.7564,97.6193,98.7464,23288328,0
+QQQ.US,D,20160509,000000,98.7761,99.4822,98.7071,99.0213,17980522,0
+QQQ.US,D,20160510,000000,99.3745,100.422,99.1861,100.374,22246309,0
+QQQ.US,D,20160511,000000,100.209,100.511,99.4425,99.4722,18199896,0
+QQQ.US,D,20160512,000000,99.7663,99.8151,98.3256,99.0312,26715101,0
+QQQ.US,D,20160513,000000,99.0025,99.5506,98.4623,98.6675,20121604,0
+QQQ.US,D,20160516,000000,98.8354,100.258,98.7269,99.8931,17585911,0
+QQQ.US,D,20160517,000000,99.8251,100.09,98.3739,98.6479,27601955,0
+QQQ.US,D,20160518,000000,98.4623,99.5308,98.2275,99.0124,28537095,0
+QQQ.US,D,20160519,000000,98.6198,98.865,97.7467,98.4821,21304914,0
+QQQ.US,D,20160520,000000,98.9034,99.962,98.8354,99.5706,28308589,0
+QQQ.US,D,20160523,000000,99.6393,100.031,99.3447,99.4425,13834857,0
+QQQ.US,D,20160524,000000,99.981,101.571,99.952,101.442,24754381,0
+QQQ.US,D,20160525,000000,101.816,102.472,101.659,102.168,38012349,0
+QQQ.US,D,20160526,000000,102.278,102.588,102.03,102.472,20534125,0
+QQQ.US,D,20160527,000000,102.538,103.021,102.511,103.012,14478583,0
+QQQ.US,D,20160531,000000,103.146,103.354,102.667,103.206,23456952,0
+QQQ.US,D,20160601,000000,102.885,103.444,102.795,103.216,18625998,0
+QQQ.US,D,20160602,000000,103.012,103.434,102.444,103.424,14398005,0
+QQQ.US,D,20160603,000000,103.236,103.265,102.268,102.945,19994098,0
+QQQ.US,D,20160606,000000,103.118,103.589,102.955,103.304,12688044,0
+QQQ.US,D,20160607,000000,103.374,103.473,103.012,103.051,12163938,0
+QQQ.US,D,20160608,000000,103.236,103.444,102.845,103.236,14289297,0
+QQQ.US,D,20160609,000000,102.815,103.176,102.597,103.061,17601898,0
+QQQ.US,D,20160610,000000,102.138,102.326,101.541,101.903,32576564,0
+QQQ.US,D,20160613,000000,101.334,101.884,100.895,101.031,24214421,0
+QQQ.US,D,20160614,000000,100.796,101.413,100.286,101.031,23997304,0
+QQQ.US,D,20160615,000000,101.315,101.423,100.561,100.736,20557285,0
+QQQ.US,D,20160616,000000,100.219,101.137,99.6003,101.041,26874774,0
+QQQ.US,D,20160617,000000,100.825,100.855,99.6193,99.8541,28129076,0
+QQQ.US,D,20160620,000000,101.022,101.511,100.403,100.471,19624672,0
+QQQ.US,D,20160621,000000,100.638,101.013,100.422,100.796,20026764,0
+QQQ.US,D,20160622,000000,100.875,101.462,100.461,100.551,19318434,0
+QQQ.US,D,20160623,000000,101.373,102.02,100.915,102.01,18639301,0
+QQQ.US,D,20160624,000000,98.2766,99.8641,97.5703,97.7761,67570800,0
+QQQ.US,D,20160627,000000,97.1567,97.1567,95.4283,95.842,47886555,0
+QQQ.US,D,20160628,000000,96.898,97.9819,96.8683,97.9329,26941963,0
+QQQ.US,D,20160629,000000,98.7071,99.8841,98.6775,99.678,29604307,0
+QQQ.US,D,20160630,000000,99.8741,100.905,99.5121,100.835,31939862,0
+QQQ.US,D,20160701,000000,100.796,101.728,100.756,101.364,19860517,0
+QQQ.US,D,20160705,000000,100.875,100.954,100.169,100.726,20445873,0
+QQQ.US,D,20160706,000000,100.249,101.62,99.922,101.571,23888362,0
+QQQ.US,D,20160707,000000,101.649,102.089,101.393,101.864,17849160,0
+QQQ.US,D,20160708,000000,102.385,103.493,102.238,103.434,25190065,0
+QQQ.US,D,20160711,000000,103.774,104.392,103.756,104.001,19244096,0
+QQQ.US,D,20160712,000000,104.619,104.815,104.392,104.52,22259588,0
+QQQ.US,D,20160713,000000,104.815,104.845,104.286,104.296,16697054,0
+QQQ.US,D,20160714,000000,104.982,105.187,104.727,105.001,16189969,0
+QQQ.US,D,20160715,000000,105.215,105.295,104.579,104.825,14584801,0
+QQQ.US,D,20160718,000000,104.885,105.705,104.875,105.532,20409274,0
+QQQ.US,D,20160719,000000,105.167,105.474,104.953,105.128,14200035,0
+QQQ.US,D,20160720,000000,105.715,106.559,105.59,106.363,17408738,0
+QQQ.US,D,20160721,000000,106.441,106.648,105.833,106.109,16391748,0
+QQQ.US,D,20160722,000000,106.208,106.678,105.863,106.559,13643247,0
+QQQ.US,D,20160725,000000,106.481,106.598,106.208,106.568,12827092,0
+QQQ.US,D,20160726,000000,106.539,107.068,106.149,106.688,17010954,0
+QQQ.US,D,20160727,000000,107.608,107.726,106.982,107.444,24540033,0
+QQQ.US,D,20160728,000000,107.608,107.952,107.265,107.824,15275495,0
+QQQ.US,D,20160729,000000,108.071,108.364,107.716,108.061,21046142,0
+QQQ.US,D,20160801,000000,108.136,108.903,108.012,108.657,14554281,0
+QQQ.US,D,20160802,000000,108.502,108.587,107.088,107.805,20543686,0
+QQQ.US,D,20160803,000000,107.726,108.176,107.648,108.166,12197488,0
+QQQ.US,D,20160804,000000,108.146,108.597,107.874,108.493,12601995,0
+QQQ.US,D,20160805,000000,109.04,109.735,108.903,109.501,16890543,0
+QQQ.US,D,20160808,000000,109.541,109.589,109.04,109.381,11777168,0
+QQQ.US,D,20160809,000000,109.451,109.983,109.401,109.627,13542917,0
+QQQ.US,D,20160810,000000,109.667,109.716,109.069,109.363,12088660,0
+QQQ.US,D,20160811,000000,109.706,110.039,109.501,109.815,9024343,0
+QQQ.US,D,20160812,000000,109.627,109.905,109.511,109.895,18618660,0
+QQQ.US,D,20160815,000000,110.011,110.61,110.001,110.353,11103648,0
+QQQ.US,D,20160816,000000,110.136,110.155,109.726,109.745,12524067,0
+QQQ.US,D,20160817,000000,109.775,109.992,109.188,109.954,13532897,0
+QQQ.US,D,20160818,000000,109.845,110.126,109.647,109.983,9368516,0
+QQQ.US,D,20160819,000000,109.795,110.185,109.481,109.954,15952520,0
+QQQ.US,D,20160822,000000,109.785,110.215,109.589,110.03,14129980,0
+QQQ.US,D,20160823,000000,110.433,110.647,110.175,110.225,11591806,0
+QQQ.US,D,20160824,000000,110.155,110.295,109.168,109.521,17934692,0
+QQQ.US,D,20160825,000000,109.238,109.667,109.118,109.353,23744020,0
+QQQ.US,D,20160826,000000,109.391,110.205,108.854,109.501,23409683,0
+QQQ.US,D,20160829,000000,109.531,109.944,109.511,109.647,11316340,0
+QQQ.US,D,20160830,000000,109.451,109.785,108.932,109.305,18420707,0
+QQQ.US,D,20160831,000000,109.138,109.305,108.764,109.188,15001736,0
+QQQ.US,D,20160901,000000,109.238,109.599,108.726,109.461,19617787,0
+QQQ.US,D,20160902,000000,110.001,110.225,109.411,109.815,18074222,0
+QQQ.US,D,20160906,000000,109.983,110.493,109.755,110.493,16871636,0
+QQQ.US,D,20160907,000000,110.59,110.754,110.136,110.561,14150046,0
+QQQ.US,D,20160908,000000,110.235,110.255,109.627,109.925,18634075,0
+QQQ.US,D,20160909,000000,109.002,109.266,107.127,107.147,47016742,0
+QQQ.US,D,20160912,000000,106.549,109.247,106.539,109.089,40638672,0
+QQQ.US,D,20160913,000000,108.55,108.864,107.578,108.116,37720290,0
+QQQ.US,D,20160914,000000,108.255,109.228,108.206,108.657,25229358,0
+QQQ.US,D,20160915,000000,108.707,110.453,108.677,110.325,32509862,0
+QQQ.US,D,20160916,000000,110.175,110.363,109.696,110.245,24731572,0
+QQQ.US,D,20160919,000000,110.503,110.873,109.56,109.765,16972556,0
+QQQ.US,D,20160920,000000,110.145,110.413,109.785,109.983,10888565,0
+QQQ.US,D,20160921,000000,110.413,111.226,109.795,111.069,28085162,0
+QQQ.US,D,20160922,000000,111.717,112.079,111.589,111.941,18339544,0
+QQQ.US,D,20160923,000000,111.785,111.863,111.079,111.226,17265619,0
+QQQ.US,D,20160926,000000,110.59,110.724,110.126,110.285,16165068,0
+QQQ.US,D,20160927,000000,110.255,111.431,110.108,111.382,18057649,0
+QQQ.US,D,20160928,000000,111.491,111.639,111.012,111.569,14583655,0
+QQQ.US,D,20160929,000000,111.382,111.589,110.285,110.764,23853675,0
+QQQ.US,D,20160930,000000,111.069,111.932,110.953,111.589,21745966,0
+QQQ.US,D,20161003,000000,111.402,111.569,111.012,111.422,16026671,0
+QQQ.US,D,20161004,000000,111.727,112.02,110.843,111.265,19973187,0
+QQQ.US,D,20161005,000000,111.569,112.029,111.539,111.658,15088343,0
+QQQ.US,D,20161006,000000,111.501,111.843,111.069,111.599,11354508,0
+QQQ.US,D,20161007,000000,111.727,111.872,110.813,111.353,17212538,0
+QQQ.US,D,20161010,000000,111.922,112.334,111.892,112.079,13742680,0
+QQQ.US,D,20161011,000000,111.961,112,109.983,110.453,24723103,0
+QQQ.US,D,20161012,000000,110.513,110.744,110.03,110.363,13593875,0
+QQQ.US,D,20161013,000000,109.627,110.265,109.002,109.983,23066055,0
+QQQ.US,D,20161014,000000,110.513,110.972,110.039,110.098,18504746,0
+QQQ.US,D,20161017,000000,110.058,110.255,109.667,109.805,13571316,0
+QQQ.US,D,20161018,000000,111.089,111.303,110.724,110.784,16231297,0
+QQQ.US,D,20161019,000000,110.695,110.943,110.571,110.774,13685060,0
+QQQ.US,D,20161020,000000,110.61,110.893,110.001,110.637,17283263,0
+QQQ.US,D,20161021,000000,110.724,111.129,110.353,111.069,13616208,0
+QQQ.US,D,20161024,000000,111.794,112.5,111.755,112.423,16111118,0
+QQQ.US,D,20161025,000000,112.471,112.51,111.872,112.049,16188682,0
+QQQ.US,D,20161026,000000,111.303,111.892,110.953,111.275,19176386,0
+QQQ.US,D,20161027,000000,111.765,111.853,110.6,110.764,16964293,0
+QQQ.US,D,20161028,000000,110.413,111.031,109.726,110.058,31927668,0
+QQQ.US,D,20161031,000000,110.463,110.463,109.915,109.973,19945353,0
+QQQ.US,D,20161101,000000,110.145,110.165,108.225,109.158,24997664,0
+QQQ.US,D,20161102,000000,109.098,109.334,108.022,108.295,28679844,0
+QQQ.US,D,20161103,000000,108.136,108.483,107.078,107.206,38514675,0
+QQQ.US,D,20161104,000000,106.882,107.676,106.638,106.817,28719587,0
+QQQ.US,D,20161107,000000,108.558,109.481,108.414,109.381,25452249,0
+QQQ.US,D,20161108,000000,109.257,110.571,109.011,110.068,20018803,0
+QQQ.US,D,20161109,000000,108.804,110.764,108.707,110.58,70452177,0
+QQQ.US,D,20161110,000000,111.059,111.275,107.355,108.834,69167031,0
+QQQ.US,D,20161111,000000,108.325,109.098,107.972,108.864,38216611,0
+QQQ.US,D,20161114,000000,108.903,109.002,107.187,107.766,38196373,0
+QQQ.US,D,20161115,000000,108.578,109.627,108.444,109.266,33824864,0
+QQQ.US,D,20161116,000000,108.794,109.973,108.774,109.895,15895257,0
+QQQ.US,D,20161117,000000,109.845,110.705,109.618,110.685,19038413,0
+QQQ.US,D,20161118,000000,110.754,111.022,110.165,110.275,16145077,0
+QQQ.US,D,20161121,000000,110.533,111.521,110.503,111.392,19944638,0
+QQQ.US,D,20161122,000000,111.833,112.049,111.481,111.765,18591191,0
+QQQ.US,D,20161123,000000,111.382,111.511,110.823,111.313,19490230,0
+QQQ.US,D,20161125,000000,111.431,111.717,111.313,111.668,7158120,0
+QQQ.US,D,20161128,000000,111.511,111.941,111.303,111.402,11838922,0
+QQQ.US,D,20161129,000000,111.501,112.364,111.207,111.804,19433924,0
+QQQ.US,D,20161130,000000,111.922,111.99,110.403,110.433,29563293,0
+QQQ.US,D,20161201,000000,110.403,110.413,108.404,108.578,38142468,0
+QQQ.US,D,20161202,000000,108.677,109.208,108.335,108.794,33404527,0
+QQQ.US,D,20161205,000000,109.353,110.03,108.844,109.608,20346944,0
+QQQ.US,D,20161206,000000,109.865,110.039,109.411,109.865,15938936,0
+QQQ.US,D,20161207,000000,109.637,111.382,109.324,111.255,25786556,0
+QQQ.US,D,20161208,000000,111.294,111.737,111.089,111.461,17551294,0
+QQQ.US,D,20161209,000000,111.892,112.393,111.863,112.354,17877177,0
+QQQ.US,D,20161212,000000,111.814,112.069,111.353,111.823,19134055,0
+QQQ.US,D,20161213,000000,112.206,113.834,112.177,113.244,44235177,0
+QQQ.US,D,20161214,000000,113.324,113.726,112.695,113.022,27996790,0
+QQQ.US,D,20161215,000000,113.176,113.834,112.903,113.195,22085654,0
+QQQ.US,D,20161216,000000,113.402,113.629,112.559,112.785,22890709,0
+QQQ.US,D,20161219,000000,112.903,113.911,112.735,113.234,15390501,0
+QQQ.US,D,20161220,000000,113.54,113.852,113.441,113.659,11792626,0
+QQQ.US,D,20161221,000000,113.659,113.765,113.324,113.55,7100668,0
+QQQ.US,D,20161222,000000,113.57,113.609,112.825,113.264,15654467,0
+QQQ.US,D,20161223,000000,113.118,113.373,112.973,113.324,7414049,0
+QQQ.US,D,20161227,000000,113.55,114.558,113.52,113.901,16274247,0
+QQQ.US,D,20161228,000000,114.138,114.266,112.963,113.04,17196867,0
+QQQ.US,D,20161229,000000,113.022,113.274,112.529,112.883,13166954,0
+QQQ.US,D,20161230,000000,113.088,113.108,111.373,111.697,44281216,0
+QQQ.US,D,20170103,000000,112.51,113.147,112.099,112.725,22344398,0
+QQQ.US,D,20170104,000000,112.845,113.52,112.835,113.324,16359253,0
+QQQ.US,D,20170105,000000,113.294,114.029,113.244,113.95,17767691,0
+QQQ.US,D,20170106,000000,114.068,115.255,113.765,114.953,23071222,0
+QQQ.US,D,20170109,000000,115.039,115.549,114.963,115.333,18148756,0
+QQQ.US,D,20170110,000000,115.373,115.932,115.107,115.598,15712879,0
+QQQ.US,D,20170111,000000,115.618,115.893,115.031,115.893,19180595,0
+QQQ.US,D,20170112,000000,115.491,115.793,114.627,115.726,19679126,0
+QQQ.US,D,20170113,000000,115.783,116.294,115.773,116.098,14921677,0
+QQQ.US,D,20170117,000000,115.763,115.982,115.432,115.763,14908400,0
+QQQ.US,D,20170118,000000,115.922,116.098,115.647,115.992,11414692,0
+QQQ.US,D,20170119,000000,116.127,116.559,115.707,115.942,12359040,0
+QQQ.US,D,20170120,000000,116.421,116.736,115.883,116.186,20677770,0
+QQQ.US,D,20170123,000000,116.098,116.441,115.569,116.274,16712827,0
+QQQ.US,D,20170124,000000,116.5,117.265,116.314,117.078,15087014,0
+QQQ.US,D,20170125,000000,117.803,118.304,117.726,118.266,14958590,0
+QQQ.US,D,20170126,000000,118.43,118.647,118.186,118.401,14969941,0
+QQQ.US,D,20170127,000000,118.629,118.737,118.236,118.629,13308685,0
+QQQ.US,D,20170130,000000,118.216,118.226,117.03,117.696,23138342,0
+QQQ.US,D,20170131,000000,117.294,117.491,116.756,117.462,17764527,0
+QQQ.US,D,20170201,000000,118.266,118.509,117.735,118.276,20456359,0
+QQQ.US,D,20170202,000000,118.059,118.529,117.735,118.166,14030059,0
+QQQ.US,D,20170203,000000,118.332,118.638,118.176,118.509,17985652,0
+QQQ.US,D,20170206,000000,118.266,118.677,118.196,118.657,11708635,0
+QQQ.US,D,20170207,000000,118.871,119.324,118.785,119.077,16043199,0
+QQQ.US,D,20170208,000000,118.931,119.441,118.697,119.275,12230800,0
+QQQ.US,D,20170209,000000,119.393,119.971,119.334,119.706,15928663,0
+QQQ.US,D,20170210,000000,119.932,120.255,119.765,120.097,14065284,0
+QQQ.US,D,20170213,000000,120.431,120.921,120.393,120.766,16197558,0
+QQQ.US,D,20170214,000000,120.815,121.176,120.413,121.176,16049675,0
+QQQ.US,D,20170215,000000,121.097,121.961,121.029,121.901,17262946,0
+QQQ.US,D,20170216,000000,121.97,122.216,121.539,121.863,14628949,0
+QQQ.US,D,20170217,000000,121.705,122.392,121.657,122.382,13969269,0
+QQQ.US,D,20170221,000000,122.597,123.058,122.557,122.978,18351912,0
+QQQ.US,D,20170222,000000,122.874,123.116,122.677,123.028,11041913,0
+QQQ.US,D,20170223,000000,123.225,123.225,122.088,122.587,17449303,0
+QQQ.US,D,20170224,000000,122.069,122.814,121.99,122.814,18490167,0
+QQQ.US,D,20170227,000000,122.587,122.968,122.373,122.96,11903342,0
+QQQ.US,D,20170228,000000,122.942,122.978,122.236,122.587,14285059,0
+QQQ.US,D,20170301,000000,123.313,124.147,123.126,123.92,20717138,0
+QQQ.US,D,20170302,000000,123.91,123.91,123.146,123.294,17918883,0
+QQQ.US,D,20170303,000000,123.175,123.55,122.893,123.51,11272787,0
+QQQ.US,D,20170306,000000,123.088,123.441,122.766,123.244,10985251,0
+QQQ.US,D,20170307,000000,122.978,123.569,122.834,123.038,13347930,0
+QQQ.US,D,20170308,000000,123.098,123.637,122.988,123.234,14761835,0
+QQQ.US,D,20170309,000000,123.225,123.51,122.696,123.333,19652653,0
+QQQ.US,D,20170310,000000,123.901,124.068,123.323,123.871,17808777,0
+QQQ.US,D,20170313,000000,123.999,124.108,123.755,124.078,11382473,0
+QQQ.US,D,20170314,000000,123.792,123.841,123.274,123.774,14870018,0
+QQQ.US,D,20170315,000000,124.049,124.844,123.627,124.556,24086508,0
+QQQ.US,D,20170316,000000,124.775,124.795,124.177,124.468,19576776,0
+QQQ.US,D,20170317,000000,124.586,124.755,124.353,124.421,18250212,0
+QQQ.US,D,20170320,000000,124.383,124.825,124.197,124.537,10695858,0
+QQQ.US,D,20170321,000000,124.999,125.116,122.567,122.647,37936853,0
+QQQ.US,D,20170322,000000,122.716,123.579,122.518,123.451,30883328,0
+QQQ.US,D,20170323,000000,123.294,123.637,122.951,123.155,21498872,0
+QQQ.US,D,20170324,000000,123.54,124.039,122.951,123.393,22788331,0
+QQQ.US,D,20170327,000000,122.567,123.821,122.246,123.598,18754599,0
+QQQ.US,D,20170328,000000,123.569,124.745,123.323,124.373,20651119,0
+QQQ.US,D,20170329,000000,124.458,124.99,124.324,124.951,12534246,0
+QQQ.US,D,20170330,000000,124.933,125.294,124.795,125.155,15937672,0
+QQQ.US,D,20170331,000000,124.961,125.421,124.844,125.067,18168140,0
+QQQ.US,D,20170403,000000,125.165,125.488,124.296,124.99,25085592,0
+QQQ.US,D,20170404,000000,124.626,125.215,124.596,125.195,12824879,0
+QQQ.US,D,20170405,000000,125.363,126.116,124.448,124.686,27866915,0
+QQQ.US,D,20170406,000000,124.834,125.077,124.43,124.755,18595320,0
+QQQ.US,D,20170407,000000,124.705,125.057,124.236,124.686,17721696,0
+QQQ.US,D,20170410,000000,124.825,125.244,124.393,124.735,15541989,0
+QQQ.US,D,20170411,000000,124.586,124.815,123.284,124.187,35752701,0
+QQQ.US,D,20170412,000000,124.187,124.276,123.54,123.677,16083525,0
+QQQ.US,D,20170413,000000,123.51,124.246,123.175,123.195,22762165,0
+QQQ.US,D,20170417,000000,123.559,124.236,123.48,124.216,12480702,0
+QQQ.US,D,20170418,000000,123.765,124.393,123.706,124.029,13075302,0
+QQQ.US,D,20170419,000000,124.576,124.98,124.049,124.226,18500078,0
+QQQ.US,D,20170420,000000,124.755,125.558,124.547,125.274,19852406,0
+QQQ.US,D,20170421,000000,125.382,125.441,124.933,125.244,16787534,0
+QQQ.US,D,20170424,000000,126.606,126.853,126.433,126.743,23758204,0
+QQQ.US,D,20170425,000000,127.136,127.892,127.039,127.656,20501701,0
+QQQ.US,D,20170426,000000,127.696,128.028,127.401,127.479,26863902,0
+QQQ.US,D,20170427,000000,127.804,128.254,127.716,128.254,16982643,0
+QQQ.US,D,20170428,000000,128.774,128.831,128.273,128.49,24102965,0
+QQQ.US,D,20170501,000000,128.95,129.792,128.871,129.616,26240490,0
+QQQ.US,D,20170502,000000,129.792,129.9,129.46,129.841,19360304,0
+QQQ.US,D,20170503,000000,129.566,129.586,129.098,129.431,25164342,0
+QQQ.US,D,20170504,000000,129.451,129.547,129.049,129.48,15460591,0
+QQQ.US,D,20170505,000000,129.802,129.949,129.333,129.949,20460529,0
+QQQ.US,D,20170508,000000,130.019,130.245,129.746,130.245,14025050,0
+QQQ.US,D,20170509,000000,130.429,130.97,130.314,130.695,30050755,0
+QQQ.US,D,20170510,000000,130.764,130.814,130.295,130.764,21687093,0
+QQQ.US,D,20170511,000000,130.41,130.705,129.792,130.666,28809718,0
+QQQ.US,D,20170512,000000,130.744,130.97,130.606,130.94,19218932,0
+QQQ.US,D,20170515,000000,130.97,131.421,130.884,131.342,21655823,0
+QQQ.US,D,20170516,000000,131.645,131.91,131.293,131.891,22891552,0
+QQQ.US,D,20170517,000000,130.903,131.086,128.547,128.567,57175330,0
+QQQ.US,D,20170518,000000,128.557,130.127,128.373,129.676,43735028,0
+QQQ.US,D,20170519,000000,130.117,130.784,130.067,130.245,38854760,0
+QQQ.US,D,20170522,000000,130.517,131.382,130.478,131.302,20575778,0
+QQQ.US,D,20170523,000000,131.704,131.704,131.096,131.44,20826578,0
+QQQ.US,D,20170524,000000,131.842,132.096,131.47,132.037,17004098,0
+QQQ.US,D,20170525,000000,132.547,133.529,132.256,133.175,25300300,0
+QQQ.US,D,20170526,000000,133.203,133.48,133.02,133.42,14654643,0
+QQQ.US,D,20170530,000000,133.331,133.695,133.262,133.539,21474988,0
+QQQ.US,D,20170531,000000,133.969,134.009,132.793,133.49,35147072,0
+QQQ.US,D,20170601,000000,133.745,134.068,133.184,134.009,21276410,0
+QQQ.US,D,20170602,000000,134.489,135.587,134.273,135.558,39356262,0
+QQQ.US,D,20170605,000000,135.538,135.764,135.351,135.529,16638646,0
+QQQ.US,D,20170606,000000,135.389,135.813,134.793,134.999,23676944,0
+QQQ.US,D,20170607,000000,135.351,135.627,134.743,135.519,19925634,0
+QQQ.US,D,20170608,000000,135.823,135.88,134.929,135.657,26847466,0
+QQQ.US,D,20170609,000000,135.813,135.968,130.487,132.226,116172593,0
+QQQ.US,D,20170612,000000,131.154,131.764,129.881,131.53,110476623,0
+QQQ.US,D,20170613,000000,132.256,132.784,131.578,132.595,54154851,0
+QQQ.US,D,20170614,000000,133.126,133.136,130.96,132.007,63458111,0
+QQQ.US,D,20170615,000000,130.724,131.578,129.9,131.43,58341579,0
+QQQ.US,D,20170616,000000,131.402,131.45,130.401,130.884,50752494,0
+QQQ.US,D,20170619,000000,132.077,133.175,131.929,133.049,41734714,0
+QQQ.US,D,20170620,000000,132.911,133.087,131.949,131.997,43144559,0
+QQQ.US,D,20170621,000000,132.285,133.39,132.216,133.321,37729663,0
+QQQ.US,D,20170622,000000,133.519,133.784,132.941,133.282,25404329,0
+QQQ.US,D,20170623,000000,133.116,133.979,132.764,133.803,22825588,0
+QQQ.US,D,20170626,000000,134.537,134.822,132.873,133.165,36252704,0
+QQQ.US,D,20170627,000000,132.684,132.823,130.764,130.774,69482275,0
+QQQ.US,D,20170628,000000,131.223,132.754,130.497,132.634,60558558,0
+QQQ.US,D,20170629,000000,132.037,132.067,129.107,130.352,93588329,0
+QQQ.US,D,20170630,000000,130.754,131.352,129.969,130.401,72716199,0
+QQQ.US,D,20170703,000000,130.97,131.126,128.96,129.059,34619569,0
+QQQ.US,D,20170705,000000,129.393,130.656,129.02,130.295,44421107,0
+QQQ.US,D,20170706,000000,129.293,129.841,128.666,129.136,51096643,0
+QQQ.US,D,20170707,000000,129.537,130.864,129.537,130.517,39016939,0
+QQQ.US,D,20170710,000000,130.596,131.645,130.265,131.342,26194658,0
+QQQ.US,D,20170711,000000,131.136,131.871,130.695,131.714,33260540,0
+QQQ.US,D,20170712,000000,132.813,133.44,132.575,133.282,38000592,0
+QQQ.US,D,20170713,000000,133.43,133.909,133.184,133.589,32768787,0
+QQQ.US,D,20170714,000000,134.126,134.832,133.754,134.655,36453630,0
+QQQ.US,D,20170717,000000,134.783,135.205,134.46,134.724,26728441,0
+QQQ.US,D,20170718,000000,134.596,135.647,134.194,135.617,27098207,0
+QQQ.US,D,20170719,000000,135.987,136.588,135.958,136.39,35619291,0
+QQQ.US,D,20170720,000000,136.703,136.822,135.977,136.568,37947332,0
+QQQ.US,D,20170721,000000,136.076,136.518,135.823,136.518,41888621,0
+QQQ.US,D,20170724,000000,136.48,137.234,136.342,137.137,28147890,0
+QQQ.US,D,20170725,000000,136.683,137.107,136.42,136.793,29652126,0
+QQQ.US,D,20170726,000000,137.107,137.312,136.909,137.234,19561245,0
+QQQ.US,D,20170727,000000,138.164,138.262,134.832,136.371,84849184,0
+QQQ.US,D,20170728,000000,135.617,136.489,135.379,136.264,40121130,0
+QQQ.US,D,20170731,000000,136.616,136.812,135.419,135.704,35617254,0
+QQQ.US,D,20170801,000000,136.156,136.204,135.597,136.017,21132945,0
+QQQ.US,D,20170802,000000,136.832,136.9,135.128,136.371,44063297,0
+QQQ.US,D,20170803,000000,136.568,136.568,135.607,135.862,28586122,0
+QQQ.US,D,20170804,000000,136.106,136.38,135.548,136.106,31107745,0
+QQQ.US,D,20170807,000000,136.314,136.929,136.156,136.929,18908795,0
+QQQ.US,D,20170808,000000,136.665,137.814,136.323,136.703,32361419,0
+QQQ.US,D,20170809,000000,135.617,136.588,135.301,136.528,38129717,0
+QQQ.US,D,20170810,000000,135.803,135.872,133.47,133.608,66699852,0
+QQQ.US,D,20170811,000000,133.803,134.939,133.48,134.636,48399766,0
+QQQ.US,D,20170814,000000,135.704,136.558,135.666,136.351,35996919,0
+QQQ.US,D,20170815,000000,136.616,136.703,136.096,136.44,26848087,0
+QQQ.US,D,20170816,000000,136.753,137.322,136.244,136.674,33686448,0
+QQQ.US,D,20170817,000000,136.174,136.361,133.89,133.89,74077933,0
+QQQ.US,D,20170818,000000,133.989,134.734,133.232,133.793,64065641,0
+QQQ.US,D,20170821,000000,133.793,134.087,132.784,133.625,39198276,0
+QQQ.US,D,20170822,000000,134.353,135.823,134.313,135.675,38232768,0
+QQQ.US,D,20170823,000000,135.029,135.509,134.909,135.205,27014789,0
+QQQ.US,D,20170824,000000,135.519,135.647,134.028,134.803,40261585,0
+QQQ.US,D,20170825,000000,135.311,135.657,134.333,134.507,27792518,0
+QQQ.US,D,20170828,000000,134.939,135.253,134.489,134.939,15785779,0
+QQQ.US,D,20170829,000000,133.745,135.685,133.635,135.469,25792667,0
+QQQ.US,D,20170830,000000,135.587,137.254,135.499,137.018,35451081,0
+QQQ.US,D,20170831,000000,137.38,138.5,137.331,138.49,40140458,0
+QQQ.US,D,20170901,000000,138.646,138.859,137.93,138.292,23524760,0
+QQQ.US,D,20170905,000000,137.88,138.184,136.057,137.058,47955887,0
+QQQ.US,D,20170906,000000,137.409,137.804,136.489,137.477,32372363,0
+QQQ.US,D,20170907,000000,137.744,138.144,137.303,137.814,23946301,0
+QQQ.US,D,20170908,000000,137.626,137.696,136.47,136.606,29430408,0
+QQQ.US,D,20170911,000000,137.646,138.411,137.646,138.174,28391153,0
+QQQ.US,D,20170912,000000,138.538,138.696,137.861,138.51,31919258,0
+QQQ.US,D,20170913,000000,138.252,138.723,138.047,138.686,29971500,0
+QQQ.US,D,20170914,000000,138.154,138.577,137.814,137.89,35818195,0
+QQQ.US,D,20170915,000000,137.89,138.869,137.636,138.352,48847370,0
+QQQ.US,D,20170918,000000,138.49,138.968,137.774,138.174,26052225,0
+QQQ.US,D,20170919,000000,138.421,138.616,137.95,138.411,21952970,0
+QQQ.US,D,20170920,000000,138.361,138.52,136.929,137.989,36011848,0
+QQQ.US,D,20170921,000000,137.9,137.9,136.665,137.147,30388447,0
+QQQ.US,D,20170922,000000,136.713,137.214,136.568,137.008,22847741,0
+QQQ.US,D,20170925,000000,136.48,136.558,134.939,135.587,57816324,0
+QQQ.US,D,20170926,000000,136.254,136.528,135.479,135.95,31191799,0
+QQQ.US,D,20170927,000000,136.645,137.666,136.314,137.147,34956739,0
+QQQ.US,D,20170928,000000,136.842,137.234,136.509,137.087,25394229,0
+QQQ.US,D,20170929,000000,137.37,138.174,137.008,138.077,45157008,0
+QQQ.US,D,20171002,000000,138.282,138.772,137.596,138.203,28790053,0
+QQQ.US,D,20171003,000000,138.352,138.666,138.077,138.5,20734341,0
+QQQ.US,D,20171004,000000,138.222,138.939,138.096,138.636,27776349,0
+QQQ.US,D,20171005,000000,139.136,140.068,139.008,139.999,33224661,0
+QQQ.US,D,20171006,000000,139.537,140.174,139.527,140.145,24813777,0
+QQQ.US,D,20171009,000000,140.369,140.519,139.851,140.029,14425291,0
+QQQ.US,D,20171010,000000,140.489,140.646,139.517,140.126,20191234,0
+QQQ.US,D,20171011,000000,140.059,140.578,139.89,140.548,13066171,0
+QQQ.US,D,20171012,000000,140.349,140.849,140.145,140.281,15227123,0
+QQQ.US,D,20171013,000000,140.889,140.998,140.291,140.841,19349726,0
+QQQ.US,D,20171016,000000,141.186,141.37,140.889,141.331,22947594,0
+QQQ.US,D,20171017,000000,141.273,141.538,141.056,141.518,13799973,0
+QQQ.US,D,20171018,000000,141.685,141.685,141.126,141.34,18101027,0
+QQQ.US,D,20171019,000000,140.529,140.831,139.822,140.812,29112545,0
+QQQ.US,D,20171020,000000,141.39,141.518,141.016,141.196,31338363,0
+QQQ.US,D,20171023,000000,141.488,141.508,140.059,140.253,30826900,0
+QQQ.US,D,20171024,000000,140.509,140.802,139.98,140.499,21325229,0
+QQQ.US,D,20171025,000000,140.223,140.686,138.929,139.97,38040373,0
+QQQ.US,D,20171026,000000,139.91,140.233,139.497,139.527,29582749,0
+QQQ.US,D,20171027,000000,141.794,143.85,141.675,143.586,63323102,0
+QQQ.US,D,20171030,000000,143.429,144.488,143.34,143.907,33423457,0
+QQQ.US,D,20171031,000000,144.351,144.653,143.957,144.45,27721053,0
+QQQ.US,D,20171101,000000,145.019,145.097,143.833,144.4,31051713,0
+QQQ.US,D,20171102,000000,144.244,144.304,143.126,144.135,32669367,0
+QQQ.US,D,20171103,000000,144.673,145.546,144.165,145.528,27594581,0
+QQQ.US,D,20171106,000000,145.388,146.095,145.359,145.997,30213615,0
+QQQ.US,D,20171107,000000,145.918,146.293,145.596,146.115,22419102,0
+QQQ.US,D,20171108,000000,146.056,146.744,145.871,146.715,18249284,0
+QQQ.US,D,20171109,000000,145.518,146.017,144.41,145.938,42714845,0
+QQQ.US,D,20171110,000000,145.616,146.047,145.321,145.928,21210638,0
+QQQ.US,D,20171113,000000,145.378,146.283,145.359,146.115,13135481,0
+QQQ.US,D,20171114,000000,145.566,145.753,144.841,145.566,26384457,0
+QQQ.US,D,20171115,000000,144.879,145.263,144.105,144.859,26081485,0
+QQQ.US,D,20171116,000000,145.636,147.066,145.586,146.744,36616043,0
+QQQ.US,D,20171117,000000,146.782,146.89,146.047,146.194,30243079,0
+QQQ.US,D,20171120,000000,146.293,146.408,145.861,146.076,22252654,0
+QQQ.US,D,20171121,000000,146.764,147.713,146.685,147.644,21198522,0
+QQQ.US,D,20171122,000000,147.772,147.967,147.508,147.83,18173962,0
+QQQ.US,D,20171124,000000,147.977,148.388,147.9,148.341,8721597,0
+QQQ.US,D,20171127,000000,148.284,148.635,147.957,148.274,23811115,0
+QQQ.US,D,20171128,000000,148.595,148.754,147.84,148.664,26508053,0
+QQQ.US,D,20171129,000000,148.526,148.526,145.378,146.105,75697684,0
+QQQ.US,D,20171130,000000,146.665,147.597,146.351,147.32,59551904,0
+QQQ.US,D,20171201,000000,146.398,147.4,144.557,146.695,62128198,0
+QQQ.US,D,20171204,000000,147.614,147.772,144.831,144.979,53992388,0
+QQQ.US,D,20171205,000000,144.909,146.754,144.4,145.069,42719705,0
+QQQ.US,D,20171206,000000,144.557,145.977,144.371,145.753,30092698,0
+QQQ.US,D,20171207,000000,145.743,146.665,145.586,146.253,34089304,0
+QQQ.US,D,20171208,000000,147.272,147.673,146.665,146.9,29500248,0
+QQQ.US,D,20171211,000000,146.958,148.066,146.958,148.017,21788437,0
+QQQ.US,D,20171212,000000,147.938,148.234,147.518,147.83,21455978,0
+QQQ.US,D,20171213,000000,148.36,148.566,147.9,148.096,25688242,0
+QQQ.US,D,20171214,000000,148.36,148.724,147.85,148.007,25631621,0
+QQQ.US,D,20171215,000000,148.566,149.811,148.311,149.586,51699713,0
+QQQ.US,D,20171218,000000,150.595,151.066,150.379,150.889,27068254,0
+QQQ.US,D,20171219,000000,150.644,150.801,149.596,150.047,32995071,0
+QQQ.US,D,20171220,000000,150.556,150.586,149.272,149.85,40043600,0
+QQQ.US,D,20171221,000000,150.047,150.556,149.702,149.87,19580647,0
+QQQ.US,D,20171222,000000,149.645,149.762,149.311,149.702,24519474,0
+QQQ.US,D,20171226,000000,148.901,149.085,148.36,148.891,23003844,0
+QQQ.US,D,20171227,000000,148.891,149.321,148.784,148.911,23513616,0
+QQQ.US,D,20171228,000000,149.41,149.43,148.911,149.094,26665688,0
+QQQ.US,D,20171229,000000,149.262,149.262,148.126,148.176,34832162,0
+QQQ.US,D,20180102,000000,148.871,150.831,148.576,150.791,34184402,0
+QQQ.US,D,20180103,000000,150.908,152.409,150.908,152.261,30828701,0
+QQQ.US,D,20180104,000000,152.8,152.987,152.33,152.538,25999606,0
+QQQ.US,D,20180105,000000,153.215,154.144,152.967,154.035,28350581,0
+QQQ.US,D,20180108,000000,154.016,154.721,153.977,154.605,24309208,0
+QQQ.US,D,20180109,000000,154.939,155.124,154.184,154.653,25976687,0
+QQQ.US,D,20180110,000000,153.929,154.322,153.282,154.292,35685198,0
+QQQ.US,D,20180111,000000,154.585,155.379,154.322,155.369,21477719,0
+QQQ.US,D,20180112,000000,155.115,156.662,155.028,156.507,39670936,0
+QQQ.US,D,20180116,000000,157.507,158.309,155.605,156.065,43270119,0
+QQQ.US,D,20180117,000000,156.77,157.947,156.075,157.712,35400909,0
+QQQ.US,D,20180118,000000,157.507,158.105,157.115,157.732,27673201,0
+QQQ.US,D,20180119,000000,158.223,158.507,157.487,158.242,40883935,0
+QQQ.US,D,20180122,000000,158.174,159.948,157.996,159.948,27316209,0
+QQQ.US,D,20180123,000000,160.447,161.436,160.379,161.271,36836762,0
+QQQ.US,D,20180124,000000,161.585,161.997,159.299,160.231,56522531,0
+QQQ.US,D,20180125,000000,161.33,161.407,159.664,160.173,30354492,0
+QQQ.US,D,20180126,000000,161.056,162.635,160.759,162.635,33649730,0
+QQQ.US,D,20180129,000000,162.231,162.615,161.515,161.861,39113590,0
+QQQ.US,D,20180130,000000,160.369,161.203,159.674,160.506,47173547,0
+QQQ.US,D,20180131,000000,161.446,161.761,160.163,161.185,43191916,0
+QQQ.US,D,20180201,000000,159.948,161.505,159.281,159.8,39824171,0
+QQQ.US,D,20180202,000000,159.203,159.555,156.488,156.613,71587870,0
+QQQ.US,D,20180205,000000,155.212,157.682,150.311,150.429,110364274,0
+QQQ.US,D,20180206,000000,148.368,154.614,147.578,154.419,124589577,0
+QQQ.US,D,20180207,000000,153.919,155.625,152.429,152.429,94432433,0
+QQQ.US,D,20180208,000000,152.899,152.997,146.017,146.017,98367803,0
+QQQ.US,D,20180209,000000,148.096,149.576,142.83,148.506,118735163,0
+QQQ.US,D,20180212,000000,149.988,152.211,148.842,151.174,65652289,0
+QQQ.US,D,20180213,000000,150.291,152.27,150.037,151.959,33360516,0
+QQQ.US,D,20180214,000000,151.086,155.018,150.311,154.77,54714383,0
+QQQ.US,D,20180215,000000,156.173,157.635,154.547,157.557,53761960,0
+QQQ.US,D,20180216,000000,157.164,158.645,156.681,157.028,65386546,0
+QQQ.US,D,20180220,000000,157.26,158.576,157.26,157.26,38558901,0
+QQQ.US,D,20180221,000000,157.967,159.575,156.721,156.82,42648756,0
+QQQ.US,D,20180222,000000,157.497,158.318,156.4,156.8,38075569,0
+QQQ.US,D,20180223,000000,157.967,159.996,157.418,159.996,52595179,0
+QQQ.US,D,20180226,000000,160.731,162.133,160.625,162.133,40594648,0
+QQQ.US,D,20180227,000000,162.152,162.438,160.035,160.115,44364804,0
+QQQ.US,D,20180228,000000,161.037,161.575,158.977,159.076,45128354,0
+QQQ.US,D,20180301,000000,159.154,159.899,155.086,156.498,80731262,0
+QQQ.US,D,20180302,000000,154.682,158.184,154.074,157.897,60377791,0
+QQQ.US,D,20180305,000000,157.231,160.085,156.595,159.674,40507791,0
+QQQ.US,D,20180306,000000,160.417,160.898,159.338,160.36,30986010,0
+QQQ.US,D,20180307,000000,159.126,160.858,158.85,160.731,36376313,0
+QQQ.US,D,20180308,000000,161.32,161.751,160.751,161.634,27146982,0
+QQQ.US,D,20180309,000000,162.799,164.752,162.528,164.752,40266406,0
+QQQ.US,D,20180312,000000,165.202,166.007,164.859,165.615,39556340,0
+QQQ.US,D,20180313,000000,166.311,166.683,162.956,163.357,58479447,0
+QQQ.US,D,20180314,000000,164.202,164.348,162.635,163.33,42605875,0
+QQQ.US,D,20180315,000000,163.476,164.153,162.607,163.185,30281214,0
+QQQ.US,D,20180316,000000,163.426,163.84,162.643,162.72,32768398,0
+QQQ.US,D,20180319,000000,161.221,161.281,157.821,159.232,74917118,0
+QQQ.US,D,20180320,000000,159.232,160.143,158.77,159.761,35756680,0
+QQQ.US,D,20180321,000000,159.358,160.838,158.358,159.056,46027416,0
+QQQ.US,D,20180322,000000,156.959,157.947,154.949,155.153,69893153,0
+QQQ.US,D,20180323,000000,154.959,155.645,150.988,151.066,84062392,0
+QQQ.US,D,20180326,000000,154.064,156.86,151.694,156.671,60317177,0
+QQQ.US,D,20180327,000000,157.781,157.801,150.252,151.615,82780856,0
+QQQ.US,D,20180328,000000,150.811,152.29,148.694,149.831,93778433,0
+QQQ.US,D,20180329,000000,150.694,154.094,149.262,152.606,72081304,0
+QQQ.US,D,20180402,000000,151.535,152.261,146.655,148.186,89769764,0
+QQQ.US,D,20180403,000000,149.537,150.487,147.185,149.841,67251732,0
+QQQ.US,D,20180404,000000,147.026,152.703,146.811,152.261,69013187,0
+QQQ.US,D,20180405,000000,153.724,153.967,152.008,153.105,45178849,0
+QQQ.US,D,20180406,000000,151.487,152.928,148.546,149.253,62824410,0
+QQQ.US,D,20180409,000000,150.576,153.3,150.037,150.301,43692089,0
+QQQ.US,D,20180410,000000,152.606,154.114,151.605,153.605,50998920,0
+QQQ.US,D,20180411,000000,152.674,154.38,152.576,152.751,43675441,0
+QQQ.US,D,20180412,000000,153.694,155.124,153.556,154.585,31970928,0
+QQQ.US,D,20180413,000000,155.359,155.605,153.125,153.763,46805338,0
+QQQ.US,D,20180416,000000,154.81,155.536,153.869,154.959,29570992,0
+QQQ.US,D,20180417,000000,156.478,158.625,156.213,158.271,37289149,0
+QQQ.US,D,20180418,000000,158.29,159.134,157.527,158.605,31032817,0
+QQQ.US,D,20180419,000000,157.831,158.164,156.613,157.164,36417790,0
+QQQ.US,D,20180420,000000,156.76,156.869,154.114,154.663,51624130,0
+QQQ.US,D,20180423,000000,155.427,156.055,153.437,154.272,34670606,0
+QQQ.US,D,20180424,000000,154.979,155.261,149.969,151.017,73722651,0
+QQQ.US,D,20180425,000000,151.35,151.84,149.094,151.204,54658990,0
+QQQ.US,D,20180426,000000,153.165,154.89,152.654,154.37,45127079,0
+QQQ.US,D,20180427,000000,156.623,156.681,153.566,154.468,53561476,0
+QQQ.US,D,20180430,000000,154.84,155.82,152.997,153.359,37372243,0
+QQQ.US,D,20180501,000000,152.977,155.153,152.615,155.133,38314811,0
+QQQ.US,D,20180502,000000,155.447,155.898,154.016,154.203,40553364,0
+QQQ.US,D,20180503,000000,153.487,154.76,151.752,154.184,63313683,0
+QQQ.US,D,20180504,000000,153.507,157.478,153.397,157.124,43592652,0
+QQQ.US,D,20180507,000000,157.821,158.927,157.702,158.408,34103447,0
+QQQ.US,D,20180508,000000,158.006,158.595,157.115,158.242,27324782,0
+QQQ.US,D,20180509,000000,158.566,160.105,157.957,159.987,30559399,0
+QQQ.US,D,20180510,000000,160.516,161.791,160.389,161.674,28402892,0
+QQQ.US,D,20180511,000000,161.407,161.9,160.798,161.515,25906794,0
+QQQ.US,D,20180514,000000,161.88,162.799,161.525,161.801,22898257,0
+QQQ.US,D,20180515,000000,160.486,160.586,159.116,159.977,51796742,0
+QQQ.US,D,20180516,000000,160.202,161.426,160.115,161.046,24072891,0
+QQQ.US,D,20180517,000000,160.486,161.664,159.634,160.417,28835813,0
+QQQ.US,D,20180518,000000,159.82,160.36,159.338,159.585,27511320,0
+QQQ.US,D,20180521,000000,160.808,161.555,159.79,160.486,24086960,0
+QQQ.US,D,20180522,000000,161.212,161.505,159.987,160.281,20438594,0
+QQQ.US,D,20180523,000000,159.046,161.674,159.027,161.654,27867984,0
+QQQ.US,D,20180524,000000,161.614,161.89,159.948,161.604,29062862,0
+QQQ.US,D,20180525,000000,161.595,162.319,161.271,161.771,28815218,0
+QQQ.US,D,20180529,000000,160.977,161.959,160.065,161.037,43253953,0
+QQQ.US,D,20180530,000000,161.683,162.468,161.281,162.172,23783986,0
+QQQ.US,D,20180531,000000,162.142,163.135,161.683,162.083,37430662,0
+QQQ.US,D,20180601,000000,162.847,164.713,162.839,164.625,47790072,0
+QQQ.US,D,20180604,000000,165.015,166.144,164.926,166.115,21468945,0
+QQQ.US,D,20180605,000000,166.465,166.879,165.877,166.604,26001690,0
+QQQ.US,D,20180606,000000,166.79,167.614,165.957,167.584,26271754,0
+QQQ.US,D,20180607,000000,167.634,167.653,165.378,166.232,41553875,0
+QQQ.US,D,20180608,000000,165.398,166.644,165.035,166.242,33348134,0
+QQQ.US,D,20180611,000000,166.115,167.084,166.095,166.674,23420783,0
+QQQ.US,D,20180612,000000,166.899,167.721,166.722,167.555,23622385,0
+QQQ.US,D,20180613,000000,167.81,168.819,167.172,167.545,39726223,0
+QQQ.US,D,20180614,000000,168.319,169.533,168.21,169.271,37687779,0
+QQQ.US,D,20180615,000000,168.663,168.996,167.829,168.663,52063370,0
+QQQ.US,D,20180618,000000,167.634,168.711,167.064,168.566,33122446,0
+QQQ.US,D,20180619,000000,166.415,168.134,165.897,168.094,40036101,0
+QQQ.US,D,20180620,000000,168.848,169.976,168.711,169.301,34593434,0
+QQQ.US,D,20180621,000000,169.701,169.879,167.476,167.81,45515931,0
+QQQ.US,D,20180622,000000,168.388,168.447,166.83,167.437,31488998,0
+QQQ.US,D,20180625,000000,165.947,166.163,162.172,163.663,81462449,0
+QQQ.US,D,20180626,000000,164.26,165.262,163.663,164.328,40844606,0
+QQQ.US,D,20180627,000000,164.995,165.77,162.007,162.113,55331312,0
+QQQ.US,D,20180628,000000,161.919,164.056,161.585,163.486,48592530,0
+QQQ.US,D,20180629,000000,164.26,165.134,163.692,163.938,38122534,0
+QQQ.US,D,20180702,000000,162.399,165.075,162.053,165.025,33265722,0
+QQQ.US,D,20180703,000000,165.605,165.644,162.966,163.106,26713815,0
+QQQ.US,D,20180705,000000,164.183,165.262,163.33,165.134,33115124,0
+QQQ.US,D,20180706,000000,165.507,167.839,165.202,167.711,38747754,0
+QQQ.US,D,20180709,000000,168.556,169.281,167.917,169.241,28650236,0
+QQQ.US,D,20180710,000000,169.445,169.731,168.77,169.37,25027789,0
+QQQ.US,D,20180711,000000,168.055,169.125,167.897,168.487,31706125,0
+QQQ.US,D,20180712,000000,169.261,171.388,169.134,171.388,29245036,0
+QQQ.US,D,20180713,000000,171.349,171.811,170.906,171.534,29389368,0
+QQQ.US,D,20180716,000000,171.564,171.861,170.838,171.124,22413046,0
+QQQ.US,D,20180717,000000,169.35,172.534,169.331,172.161,32495125,0
+QQQ.US,D,20180718,000000,172.171,172.329,171.32,171.841,24314050,0
+QQQ.US,D,20180719,000000,171.282,171.791,170.779,170.985,32558022,0
+QQQ.US,D,20180720,000000,171.494,172.072,170.75,170.945,37598109,0
+QQQ.US,D,20180723,000000,170.427,171.564,169.751,171.485,23229150,0
+QQQ.US,D,20180724,000000,173.23,173.849,171.485,172.191,38637504,0
+QQQ.US,D,20180725,000000,172.251,174.711,172.181,174.603,37717956,0
+QQQ.US,D,20180726,000000,172.241,172.798,171.721,171.956,42797761,0
+QQQ.US,D,20180727,000000,173.115,173.151,168.663,169.643,62255220,0
+QQQ.US,D,20180730,000000,169.672,169.741,166.425,167.231,63026810,0
+QQQ.US,D,20180731,000000,167.849,169.182,166.949,168.517,49511267,0
+QQQ.US,D,20180801,000000,168.926,169.662,168.19,169.172,38848641,0
+QQQ.US,D,20180802,000000,167.967,171.661,167.887,171.455,49399327,0
+QQQ.US,D,20180803,000000,171.711,171.996,171.035,171.986,30296646,0
+QQQ.US,D,20180806,000000,171.88,173.045,171.661,172.995,25976728,0
+QQQ.US,D,20180807,000000,173.467,173.937,173.115,173.632,31303114,0
+QQQ.US,D,20180808,000000,173.389,174.142,172.918,173.819,23748534,0
+QQQ.US,D,20180809,000000,173.751,174.417,173.476,173.721,19740470,0
+QQQ.US,D,20180810,000000,172.564,173.075,171.751,172.408,35410598,0
+QQQ.US,D,20180813,000000,172.731,173.809,172.132,172.211,27317443,0
+QQQ.US,D,20180814,000000,172.868,173.495,171.946,173.29,21897581,0
+QQQ.US,D,20180815,000000,171.996,172.466,170.114,171.173,61283448,0
+QQQ.US,D,20180816,000000,172.456,172.848,171.398,171.731,29016401,0
+QQQ.US,D,20180817,000000,171.3,172.201,170.249,171.771,37791842,0
+QQQ.US,D,20180820,000000,172.171,172.211,170.955,171.623,26113054,0
+QQQ.US,D,20180821,000000,172.151,173.28,172.035,172.251,27494887,0
+QQQ.US,D,20180822,000000,171.87,173.125,171.671,172.918,18891794,0
+QQQ.US,D,20180823,000000,172.653,173.849,172.388,172.682,26989680,0
+QQQ.US,D,20180824,000000,173.24,174.417,173.2,174.27,24225335,0
+QQQ.US,D,20180827,000000,175.18,176.045,174.879,176.045,30725013,0
+QQQ.US,D,20180828,000000,176.474,176.682,175.937,176.3,21231655,0
+QQQ.US,D,20180829,000000,176.573,178.446,176.534,178.349,30549145,0
+QQQ.US,D,20180830,000000,178.036,179.112,177.437,178.036,30695591,0
+QQQ.US,D,20180831,000000,177.817,178.779,177.624,178.261,30002210,0
+QQQ.US,D,20180904,000000,177.739,178.026,176.524,177.496,30431815,0
+QQQ.US,D,20180905,000000,177.2,177.2,174.603,175.199,44629986,0
+QQQ.US,D,20180906,000000,175.289,175.487,172.466,173.641,48261335,0
+QQQ.US,D,20180907,000000,172.417,174.456,172.329,172.965,48824759,0
+QQQ.US,D,20180910,000000,173.918,174.045,172.604,173.553,27362241,0
+QQQ.US,D,20180911,000000,172.828,175.171,172.408,174.889,31534308,0
+QQQ.US,D,20180912,000000,174.651,174.76,172.868,174.368,37908415,0
+QQQ.US,D,20180913,000000,175.418,176.543,175.388,176.222,32598903,0
+QQQ.US,D,20180914,000000,176.348,176.603,175.024,175.718,32694127,0
+QQQ.US,D,20180917,000000,175.408,175.546,173.025,173.18,34628152,0
+QQQ.US,D,20180918,000000,173.359,175.477,173.24,174.623,33378100,0
+QQQ.US,D,20180919,000000,174.641,175.054,173.349,174.486,33342527,0
+QQQ.US,D,20180920,000000,175.68,176.632,175.269,176.406,34863349,0
+QQQ.US,D,20180921,000000,176.927,177.13,175.229,175.457,40422849,0
+QQQ.US,D,20180924,000000,174.172,176.007,173.467,175.937,36525072,0
+QQQ.US,D,20180925,000000,175.827,176.3,175.259,176.162,26420015,0
+QQQ.US,D,20180926,000000,176.27,177.956,175.947,176.29,37847215,0
+QQQ.US,D,20180927,000000,177.026,178.436,176.907,177.797,34609921,0
+QQQ.US,D,20180928,000000,177.23,178.231,176.957,177.758,29345860,0
+QQQ.US,D,20181001,000000,178.76,179.437,177.671,178.121,28608425,0
+QQQ.US,D,20181002,000000,177.916,179.103,177.299,177.72,26776518,0
+QQQ.US,D,20181003,000000,178.465,178.907,177.633,177.916,30445242,0
+QQQ.US,D,20181004,000000,177.2,177.299,173.23,174.496,84198309,0
+QQQ.US,D,20181005,000000,174.505,175.054,170.711,172.359,87091781,0
+QQQ.US,D,20181008,000000,171.613,172.828,169.301,171.31,69886623,0
+QQQ.US,D,20181009,000000,171.445,173.19,171.025,171.861,51317077,0
+QQQ.US,D,20181010,000000,170.808,170.896,164.084,164.298,119644915,0
+QQQ.US,D,20181011,000000,163.644,165.897,160.556,162.27,149551594,0
+QQQ.US,D,20181012,000000,166.455,167.291,163.546,166.772,106692126,0
+QQQ.US,D,20181015,000000,166.173,166.505,164.143,164.762,67817937,0
+QQQ.US,D,20181016,000000,166.485,169.967,166.182,169.563,75233027,0
+QQQ.US,D,20181017,000000,170.437,170.547,167.887,169.633,70015345,0
+QQQ.US,D,20181018,000000,168.976,169.055,164.975,165.683,86214419,0
+QQQ.US,D,20181019,000000,166.839,168.457,164.926,165.525,86671718,0
+QQQ.US,D,20181022,000000,166.525,167.672,165.114,166.388,55300675,0
+QQQ.US,D,20181023,000000,163.396,166.584,161.535,165.77,81072845,0
+QQQ.US,D,20181024,000000,165.624,165.857,157.878,158.174,107652727,0
+QQQ.US,D,20181025,000000,160.731,164.645,159.929,163.663,87254246,0
+QQQ.US,D,20181026,000000,158.076,162.625,157.134,159.448,136890531,0
+QQQ.US,D,20181029,000000,161.861,162.528,153.175,156.173,116928320,0
+QQQ.US,D,20181030,000000,155.782,158.85,155.009,158.741,96768574,0
+QQQ.US,D,20181031,000000,161.271,163.85,161.261,162.488,77165542,0
+QQQ.US,D,20181101,000000,162.74,164.781,161.495,164.625,55089065,0
+QQQ.US,D,20181102,000000,164.114,165.085,160.947,162.063,79400324,0
+QQQ.US,D,20181105,000000,162.28,162.329,159.849,161.674,41362177,0
+QQQ.US,D,20181106,000000,161.644,163.79,161.436,162.887,35965671,0
+QQQ.US,D,20181107,000000,164.79,167.997,164.438,167.997,53482376,0
+QQQ.US,D,20181108,000000,167.191,167.721,166.125,166.899,42117863,0
+QQQ.US,D,20181109,000000,165.339,165.75,162.819,164.104,52889854,0
+QQQ.US,D,20181112,000000,162.976,163.252,158.987,159.126,65406787,0
+QQQ.US,D,20181113,000000,159.919,162.162,158.82,159.261,67026539,0
+QQQ.US,D,20181114,000000,160.828,161.417,157.154,158.036,78672798,0
+QQQ.US,D,20181115,000000,157.702,161.261,156.39,160.828,76565299,0
+QQQ.US,D,20181116,000000,159.281,161.037,158.605,160.261,68346202,0
+QQQ.US,D,20181119,000000,159.526,159.674,154.557,155.057,70321421,0
+QQQ.US,D,20181120,000000,151.535,154.399,150.321,152.3,107292496,0
+QQQ.US,D,20181121,000000,154.312,154.969,152.37,153.427,44907811,0
+QQQ.US,D,20181123,000000,152.241,153.869,152.241,152.35,24566051,0
+QQQ.US,D,20181126,000000,154.458,155.938,153.791,155.868,43911519,0
+QQQ.US,D,20181127,000000,154.999,156.76,154.203,156.371,38262675,0
+QQQ.US,D,20181128,000000,157.497,161.417,156.41,161.417,73311219,0
+QQQ.US,D,20181129,000000,160.741,161.959,159.605,160.878,46914454,0
+QQQ.US,D,20181130,000000,161.106,162.152,160.301,162.053,38382555,0
+QQQ.US,D,20181203,000000,165.605,165.809,162.182,164.867,53066472,0
+QQQ.US,D,20181204,000000,163.978,164.477,158.348,158.547,73785486,0
+QQQ.US,D,20181206,000000,155.447,159.683,154.77,159.674,74956925,0
+QQQ.US,D,20181207,000000,158.937,159.889,153.889,154.399,84067550,0
+QQQ.US,D,20181210,000000,154.134,156.691,152.528,156.035,77303637,0
+QQQ.US,D,20181211,000000,158.488,158.595,155.222,156.537,61727610,0
+QQQ.US,D,20181212,000000,158.869,160.36,157.801,157.888,56210739,0
+QQQ.US,D,20181213,000000,158.869,159.605,156.939,157.937,48474051,0
+QQQ.US,D,20181214,000000,156.144,156.721,153.734,154.104,59103248,0
+QQQ.US,D,20181217,000000,153.467,154.672,149.41,150.614,78216426,0
+QQQ.US,D,20181218,000000,151.83,153.036,150.232,151.585,66518614,0
+QQQ.US,D,20181219,000000,151.409,153.754,146.725,147.86,85556205,0
+QQQ.US,D,20181220,000000,147.508,149.114,143.88,145.715,103476838,0
+QQQ.US,D,20181221,000000,146.448,147.439,140.359,141.196,147508175,0
+QQQ.US,D,20181224,000000,140.213,141.997,137.646,137.686,58534687,0
+QQQ.US,D,20181226,000000,139.244,146.37,138.232,146.293,103161408,0
+QQQ.US,D,20181227,000000,144.468,146.987,141.126,146.87,89448127,0
+QQQ.US,D,20181228,000000,147.782,149.272,145.576,146.792,81143985,0
+QQQ.US,D,20181231,000000,148.196,148.694,146.536,148.007,55253793,0
+QQQ.US,D,20190102,000000,144.859,149.43,144.752,148.595,61049969,0
+QQQ.US,D,20190103,000000,146.428,147.066,143.429,143.745,77979380,0
+QQQ.US,D,20190104,000000,146.027,150.634,145.596,149.88,77863790,0
+QQQ.US,D,20190107,000000,150.184,152.429,149.772,151.704,54257444,0
+QQQ.US,D,20190108,000000,153.105,153.605,150.831,153.066,51474046,0
+QQQ.US,D,20190109,000000,153.644,154.979,153.017,154.302,48454780,0
+QQQ.US,D,20190110,000000,153.135,154.83,152.29,154.741,40587732,0
+QQQ.US,D,20190111,000000,153.811,154.341,153.31,154.174,31450798,0
+QQQ.US,D,20190114,000000,152.869,153.477,152.193,152.82,32006919,0
+QQQ.US,D,20190115,000000,153.487,156.025,153.427,155.82,42600066,0
+QQQ.US,D,20190116,000000,156.055,157.154,155.735,155.792,35239850,0
+QQQ.US,D,20190117,000000,155.291,157.692,155.028,157.008,40989554,0
+QQQ.US,D,20190118,000000,158.145,159.281,157.192,158.547,59597706,0
+QQQ.US,D,20190122,000000,157.408,157.487,154.243,155.389,59106247,0
+QQQ.US,D,20190123,000000,156.173,156.889,153.811,155.595,39715024,0
+QQQ.US,D,20190124,000000,156.075,156.82,155.506,156.585,33781948,0
+QQQ.US,D,20190125,000000,157.791,158.927,157.31,158.448,38005785,0
+QQQ.US,D,20190128,000000,156.429,156.517,155.202,156.507,34905322,0
+QQQ.US,D,20190129,000000,156.585,156.623,154.468,155.028,32083984,0
+QQQ.US,D,20190130,000000,156.77,159.536,156.291,158.957,43092319,0
+QQQ.US,D,20190131,000000,159.899,162.152,159.722,161.359,38831528,0
+QQQ.US,D,20190201,000000,160.596,161.791,160.231,160.674,33500883,0
+QQQ.US,D,20190204,000000,160.731,162.672,160.556,162.672,27846935,0
+QQQ.US,D,20190205,000000,162.877,164.288,162.829,164.104,29345222,0
+QQQ.US,D,20190206,000000,164.133,164.428,162.877,163.614,29150992,0
+QQQ.US,D,20190207,000000,162.182,162.597,160.192,161.426,43811098,0
+QQQ.US,D,20190208,000000,159.977,161.781,159.82,161.751,30246097,0
+QQQ.US,D,20190211,000000,162.29,162.72,161.185,161.595,22339104,0
+QQQ.US,D,20190212,000000,162.73,164.212,162.478,163.978,30977036,0
+QQQ.US,D,20190213,000000,164.665,165.163,163.908,164.084,27195914,0
+QQQ.US,D,20190214,000000,163.476,164.859,162.956,164.278,31607326,0
+QQQ.US,D,20190215,000000,165.507,165.555,164.212,164.966,33894857,0
+QQQ.US,D,20190219,000000,164.448,165.789,164.438,165.282,20310514,0
+QQQ.US,D,20190220,000000,165.427,166.066,164.378,165.252,33969176,0
+QQQ.US,D,20190221,000000,164.799,165.262,163.8,164.665,26271740,0
+QQQ.US,D,20190222,000000,165.005,165.997,164.926,165.877,28906436,0
+QQQ.US,D,20190225,000000,167.132,167.584,166.368,166.485,33985602,0
+QQQ.US,D,20190226,000000,166.027,167.181,165.799,166.654,22866082,0
+QQQ.US,D,20190227,000000,165.907,166.752,164.79,166.554,26224434,0
+QQQ.US,D,20190228,000000,166.027,166.762,165.692,166.163,26144662,0
+QQQ.US,D,20190301,000000,167.341,167.574,166.153,167.321,32758281,0
+QQQ.US,D,20190304,000000,168.27,168.672,165.467,167.35,39670620,0
+QQQ.US,D,20190305,000000,167.447,167.997,166.634,167.476,23262280,0
+QQQ.US,D,20190306,000000,167.604,167.672,166.251,166.525,28342825,0
+QQQ.US,D,20190307,000000,166.076,166.153,163.879,164.486,41071353,0
+QQQ.US,D,20190308,000000,162.653,164.318,162.478,164.24,40962737,0
+QQQ.US,D,20190311,000000,164.887,167.771,164.877,167.653,31806993,0
+QQQ.US,D,20190312,000000,168.084,169.015,167.691,168.576,35387128,0
+QQQ.US,D,20190313,000000,169.455,170.721,169.222,169.84,44217503,0
+QQQ.US,D,20190314,000000,169.947,170.161,169.505,169.553,24754342,0
+QQQ.US,D,20190315,000000,170.239,171.632,170.104,171.124,39804548,0
+QQQ.US,D,20190318,000000,171.045,172.044,170.711,171.524,34264165,0
+QQQ.US,D,20190319,000000,172.201,173.015,171.368,172.092,38382109,0
+QQQ.US,D,20190320,000000,172.102,173.839,171.329,172.788,52126896,0
+QQQ.US,D,20190321,000000,172.28,175.738,172.241,175.487,44140609,0
+QQQ.US,D,20190322,000000,174.721,175.199,171.445,171.632,73651335,0
+QQQ.US,D,20190325,000000,171.025,171.898,170.074,171.31,48206353,0
+QQQ.US,D,20190326,000000,172.614,173.681,171.233,172.092,34589792,0
+QQQ.US,D,20190327,000000,172.309,172.749,169.751,171.005,38593668,0
+QQQ.US,D,20190328,000000,171.435,172.035,170.368,171.388,31593694,0
+QQQ.US,D,20190329,000000,172.663,172.848,171.661,172.692,36626170,0
+QQQ.US,D,20190401,000000,174.387,175.19,173.751,174.987,32219190,0
+QQQ.US,D,20190402,000000,175.161,175.807,174.741,175.641,23558956,0
+QQQ.US,D,20190403,000000,176.593,177.748,176.095,176.632,32909989,0
+QQQ.US,D,20190404,000000,176.662,177.338,175.566,176.563,29682139,0
+QQQ.US,D,20190405,000000,177.14,177.605,176.868,177.496,26710717,0
+QQQ.US,D,20190408,000000,177.21,178.094,176.494,177.956,23613464,0
+QQQ.US,D,20190409,000000,177.338,177.936,176.937,177.319,26666217,0
+QQQ.US,D,20190410,000000,177.585,178.339,177.358,178.28,25554155,0
+QQQ.US,D,20190411,000000,178.573,178.583,177.526,177.857,21487555,0
+QQQ.US,D,20190412,000000,178.661,178.75,177.886,178.631,25997527,0
+QQQ.US,D,20190415,000000,178.611,178.869,177.457,178.661,21923412,0
+QQQ.US,D,20190416,000000,179.289,179.681,178.73,179.279,28293146,0
+QQQ.US,D,20190417,000000,180.468,180.631,179.377,179.907,30848112,0
+QQQ.US,D,20190418,000000,180.208,180.507,179.085,180.121,29734195,0
+QQQ.US,D,20190422,000000,179.318,180.689,179.21,180.622,18659810,0
+QQQ.US,D,20190423,000000,181.065,183.142,180.826,182.915,35024078,0
+QQQ.US,D,20190424,000000,183.044,183.31,182.287,182.347,25985015,0
+QQQ.US,D,20190425,000000,183.729,183.799,182.103,183.024,30708623,0
+QQQ.US,D,20190426,000000,182.807,183.29,181.28,183.25,27423230,0
+QQQ.US,D,20190429,000000,183.22,183.888,182.945,183.602,22592562,0
+QQQ.US,D,20190430,000000,182.132,182.486,180.906,182.188,32766215,0
+QQQ.US,D,20190501,000000,183.358,183.888,181.454,181.592,36201286,0
+QQQ.US,D,20190502,000000,181.543,182.486,179.641,180.808,45890110,0
+QQQ.US,D,20190503,000000,182.327,183.829,181.987,183.69,31612362,0
+QQQ.US,D,20190506,000000,179.859,182.807,179.535,182.575,39920204,0
+QQQ.US,D,20190507,000000,180.566,181.359,177.348,179.035,61191638,0
+QQQ.US,D,20190508,000000,178.484,179.927,177.787,178.573,38665061,0
+QQQ.US,D,20190509,000000,176.613,178.221,175.024,177.605,57585288,0
+QQQ.US,D,20190510,000000,176.907,178.691,174.005,177.827,60888133,0
+QQQ.US,D,20190513,000000,173.309,174.23,171.153,171.651,69896930,0
+QQQ.US,D,20190514,000000,172.544,174.594,171.917,173.544,45110378,0
+QQQ.US,D,20190515,000000,172.427,176.416,172.349,175.987,42596793,0
+QQQ.US,D,20190516,000000,176.007,178.869,175.847,177.758,40866280,0
+QQQ.US,D,20190517,000000,175.997,178.388,175.788,175.937,46506159,0
+QQQ.US,D,20190520,000000,173.514,174.152,172.378,172.965,40166264,0
+QQQ.US,D,20190521,000000,174.466,175.259,173.898,174.789,32889509,0
+QQQ.US,D,20190522,000000,173.79,175.014,173.731,173.995,25314447,0
+QQQ.US,D,20190523,000000,172.054,172.072,170.268,171.329,47181382,0
+QQQ.US,D,20190524,000000,172.339,172.868,171.045,171.252,26948550,0
+QQQ.US,D,20190528,000000,171.731,172.692,170.586,170.606,25763122,0
+QQQ.US,D,20190529,000000,169.613,170.143,168.299,169.222,43880823,0
+QQQ.US,D,20190530,000000,169.691,170.398,168.966,169.918,31579705,0
+QQQ.US,D,20190531,000000,167.937,168.497,167.113,167.191,47280109,0
+QQQ.US,D,20190603,000000,166.781,167.191,162.71,163.526,78902776,0
+QQQ.US,D,20190604,000000,165.292,168.19,164.722,168.134,49726647,0
+QQQ.US,D,20190605,000000,169.751,169.761,167.614,169.397,35801361,0
+QQQ.US,D,20190606,000000,169.672,171.134,168.926,170.721,31120300,0
+QQQ.US,D,20190607,000000,171.573,174.721,171.407,174.015,47740088,0
+QQQ.US,D,20190610,000000,175.161,177.681,175.142,176.035,43055311,0
+QQQ.US,D,20190611,000000,177.896,178.211,175.69,176.27,42925307,0
+QQQ.US,D,20190612,000000,175.788,176.152,174.947,175.269,28878250,0
+QQQ.US,D,20190613,000000,176.016,176.722,175.651,176.29,24672841,0
+QQQ.US,D,20190614,000000,175.369,176.007,174.889,175.556,23765922,0
+QQQ.US,D,20190617,000000,175.907,177.091,175.748,176.593,21201855,0
+QQQ.US,D,20190618,000000,178.681,180.438,178.241,179.19,50121411,0
+QQQ.US,D,20190619,000000,179.506,180.258,178.379,179.869,32950958,0
+QQQ.US,D,20190620,000000,182.357,182.397,179.917,181.513,42573300,0
+QQQ.US,D,20190621,000000,181.26,182.407,180.866,181.26,41593759,0
+QQQ.US,D,20190624,000000,181.602,181.799,181.171,181.27,20112162,0
+QQQ.US,D,20190625,000000,181.171,181.25,177.886,178.151,35211339,0
+QQQ.US,D,20190626,000000,179.328,180.468,178.701,178.995,23455174,0
+QQQ.US,D,20190627,000000,179.661,180.093,179.19,179.691,20458890,0
+QQQ.US,D,20190628,000000,180.103,180.298,179.269,179.917,21984823,0
+QQQ.US,D,20190701,000000,183.32,183.582,181.463,182.317,32379868,0
+QQQ.US,D,20190702,000000,182.257,183.054,181.74,183.034,18721777,0
+QQQ.US,D,20190703,000000,183.465,184.416,183.31,184.416,16392733,0
+QQQ.US,D,20190705,000000,183.172,184.377,182.446,184.044,22230186,0
+QQQ.US,D,20190708,000000,182.886,182.895,182.006,182.749,18268216,0
+QQQ.US,D,20190709,000000,181.867,183.897,181.73,183.671,19923543,0
+QQQ.US,D,20190710,000000,184.759,186.024,184.445,185.515,29453769,0
+QQQ.US,D,20190711,000000,185.819,186.258,184.779,185.377,24638952,0
+QQQ.US,D,20190712,000000,185.581,186.455,185.407,186.446,20980664,0
+QQQ.US,D,20190715,000000,186.866,187.074,186.357,187.035,16199668,0
+QQQ.US,D,20190716,000000,186.759,186.975,185.515,186.082,20958874,0
+QQQ.US,D,20190717,000000,186.132,186.407,185.142,185.161,17402746,0
+QQQ.US,D,20190718,000000,184.288,185.739,183.699,185.377,30171905,0
+QQQ.US,D,20190719,000000,186.719,186.729,183.819,184.004,30505746,0
+QQQ.US,D,20190722,000000,184.475,185.878,184.416,185.486,19674518,0
+QQQ.US,D,20190723,000000,186.495,186.71,185.249,186.69,24691480,0
+QQQ.US,D,20190724,000000,186.004,188.023,185.964,188.013,21199677,0
+QQQ.US,D,20190725,000000,187.357,187.396,185.868,186.23,24326109,0
+QQQ.US,D,20190726,000000,187.396,188.376,187.308,188.132,21208368,0
+QQQ.US,D,20190729,000000,188.042,188.042,186.308,187.495,21229552,0
+QQQ.US,D,20190730,000000,186.092,187.415,185.925,186.68,19416472,0
+QQQ.US,D,20190731,000000,187.19,187.308,182.377,184.093,43210819,0
+QQQ.US,D,20190801,000000,184.485,187.847,182.287,183.172,65657493,0
+QQQ.US,D,20190802,000000,181.897,182.066,179.407,180.487,57314132,0
+QQQ.US,D,20190805,000000,176.771,176.771,172.634,174.103,77894199,0
+QQQ.US,D,20190806,000000,175.699,177.053,174.436,176.534,43490857,0
+QQQ.US,D,20190807,000000,174.681,177.748,173.299,177.496,51892033,0
+QQQ.US,D,20190808,000000,178.369,181.406,177.807,181.368,39879358,0
+QQQ.US,D,20190809,000000,180.458,181.114,178.251,179.681,34887280,0
+QQQ.US,D,20190812,000000,178.553,179.103,176.762,177.595,25580186,0
+QQQ.US,D,20190813,000000,177.516,182.72,177.269,181.473,42012481,0
+QQQ.US,D,20190814,000000,178.523,179.151,175.738,176.055,52940409,0
+QQQ.US,D,20190815,000000,176.386,176.849,174.525,175.857,38249739,0
+QQQ.US,D,20190816,000000,177.358,179.151,177.348,178.691,36108093,0
+QQQ.US,D,20190819,000000,181.143,181.907,180.622,181.513,23427058,0
+QQQ.US,D,20190820,000000,181.114,181.72,180.074,180.121,20697975,0
+QQQ.US,D,20190821,000000,181.74,182.287,181.075,181.71,21534553,0
+QQQ.US,D,20190822,000000,182.056,182.516,179.721,181.134,25193676,0
+QQQ.US,D,20190823,000000,179.937,181.533,174.917,175.408,57551724,0
+QQQ.US,D,20190826,000000,177.437,178.094,176.357,178.046,28743051,0
+QQQ.US,D,20190827,000000,179.279,179.611,176.967,177.671,29148151,0
+QQQ.US,D,20190828,000000,177.091,178.611,176.192,178.309,22679831,0
+QQQ.US,D,20190829,000000,180.507,181.543,179.849,181.035,26394358,0
+QQQ.US,D,20190830,000000,182.016,182.046,179.602,180.593,27334344,0
+QQQ.US,D,20190903,000000,179.456,180.328,178.251,178.859,29092640,0
+QQQ.US,D,20190904,000000,180.556,181.573,180.065,181.416,22500818,0
+QQQ.US,D,20190905,000000,183.407,185.277,183.358,184.749,35356542,0
+QQQ.US,D,20190906,000000,184.994,185.132,184.161,184.564,20229062,0
+QQQ.US,D,20190909,000000,185.142,185.229,183.24,184.181,25335949,0
+QQQ.US,D,20190910,000000,183.211,183.749,181.987,183.651,24647844,0
+QQQ.US,D,20190911,000000,183.975,185.486,183.572,185.387,26016939,0
+QQQ.US,D,20190912,000000,186.553,187.582,185.906,186.16,29781129,0
+QQQ.US,D,20190913,000000,185.888,186.317,185.249,185.495,28722245,0
+QQQ.US,D,20190916,000000,184.288,185.044,184.103,184.651,21091841,0
+QQQ.US,D,20190917,000000,184.67,185.552,184.278,185.552,21916757,0
+QQQ.US,D,20190918,000000,185.161,185.552,183.132,185.477,32358758,0
+QQQ.US,D,20190919,000000,185.799,186.936,185.427,185.789,27211985,0
+QQQ.US,D,20190920,000000,186.044,186.24,183.182,183.809,31277613,0
+QQQ.US,D,20190923,000000,183.749,184.426,183.122,183.878,23741877,0
+QQQ.US,D,20190924,000000,184.719,185.132,180.64,181.436,42574807,0
+QQQ.US,D,20190925,000000,181.27,183.955,179.76,183.474,37812021,0
+QQQ.US,D,20190926,000000,183.27,183.397,181.445,182.789,28002263,0
+QQQ.US,D,20190927,000000,183.102,183.23,179.318,180.527,42271900,0
+QQQ.US,D,20190930,000000,181.23,182.545,180.886,182.257,27515164,0
+QQQ.US,D,20191001,000000,182.945,183.965,180.468,180.759,33839945,0
+QQQ.US,D,20191002,000000,179.573,180.699,176.652,177.662,50692003,0
+QQQ.US,D,20191003,000000,177.681,179.75,175.507,179.631,41037120,0
+QQQ.US,D,20191004,000000,180.497,182.516,180.398,182.257,33930738,0
+QQQ.US,D,20191007,000000,181.691,183.142,181.378,181.701,22174477,0
+QQQ.US,D,20191008,000000,180.507,181.339,178.849,178.995,34396172,0
+QQQ.US,D,20191009,000000,180.468,181.543,179.965,180.719,21578204,0
+QQQ.US,D,20191010,000000,180.739,182.836,180.612,182.132,27653921,0
+QQQ.US,D,20191011,000000,184.171,185.945,184.093,184.465,42919054,0
+QQQ.US,D,20191014,000000,184.191,185.044,184.014,184.445,15925712,0
+QQQ.US,D,20191015,000000,184.994,187.239,184.907,186.807,24589573,0
+QQQ.US,D,20191016,000000,186.19,186.817,185.759,186.347,21433370,0
+QQQ.US,D,20191017,000000,187.445,187.759,186.122,186.836,19851047,0
+QQQ.US,D,20191018,000000,186.563,186.956,184.073,185.034,28716089,0
+QQQ.US,D,20191021,000000,185.964,186.807,185.477,186.68,16439731,0
+QQQ.US,D,20191022,000000,187.327,187.681,185.132,185.191,23815871,0
+QQQ.US,D,20191023,000000,184.779,185.591,184.505,185.552,15744992,0
+QQQ.US,D,20191024,000000,186.906,187.475,186.053,187.357,19957128,0
+QQQ.US,D,20191025,000000,186.397,188.935,186.357,188.837,22280699,0
+QQQ.US,D,20191028,000000,189.74,190.965,189.72,190.721,19520036,0
+QQQ.US,D,20191029,000000,190.397,190.691,189.2,189.23,19237601,0
+QQQ.US,D,20191030,000000,189.592,190.474,188.504,190.151,22547146,0
+QQQ.US,D,20191031,000000,190.711,190.799,189.131,190.239,27765829,0
+QQQ.US,D,20191101,000000,191.062,191.965,190.779,191.955,22927930,0
+QQQ.US,D,20191104,000000,193.24,193.562,191.945,193.151,19699831,0
+QQQ.US,D,20191105,000000,193.387,193.581,192.613,193.25,15590152,0
+QQQ.US,D,20191106,000000,193.031,193.051,191.868,192.818,20434986,0
+QQQ.US,D,20191107,000000,193.787,194.731,192.905,193.465,18473763,0
+QQQ.US,D,20191108,000000,193.071,194.267,192.603,194.247,15821849,0
+QQQ.US,D,20191111,000000,193.27,194.064,192.992,193.985,10553645,0
+QQQ.US,D,20191112,000000,194.152,195.2,193.847,194.552,15309838,0
+QQQ.US,D,20191113,000000,193.867,194.79,193.737,194.602,16689810,0
+QQQ.US,D,20191114,000000,193.857,194.572,193.26,194.444,17669157,0
+QQQ.US,D,20191115,000000,195.59,195.886,195.001,195.886,19097583,0
+QQQ.US,D,20191118,000000,195.59,196.327,194.78,196.033,19070938,0
+QQQ.US,D,20191119,000000,196.749,196.749,195.57,196.307,17608947,0
+QQQ.US,D,20191120,000000,195.827,196.387,193.649,195.15,38026552,0
+QQQ.US,D,20191121,000000,194.943,195.071,194.093,194.711,18579428,0
+QQQ.US,D,20191122,000000,195.17,195.309,193.767,194.838,17815574,0
+QQQ.US,D,20191125,000000,195.65,197.16,195.65,197.12,18434771,0
+QQQ.US,D,20191126,000000,197.219,197.748,196.955,197.503,15345721,0
+QQQ.US,D,20191127,000000,198.002,198.897,197.768,198.877,17550129,0
+QQQ.US,D,20191129,000000,198.445,198.678,197.877,197.974,10209008,0
+QQQ.US,D,20191202,000000,197.983,198.051,194.79,195.964,29132497,0
+QQQ.US,D,20191203,000000,193.357,194.503,187.054,194.424,32555735,0
+QQQ.US,D,20191204,000000,195.475,195.886,195.14,195.417,15888397,0
+QQQ.US,D,20191205,000000,196.092,196.092,194.847,195.808,15579709,0
+QQQ.US,D,20191206,000000,197.15,198.022,197.051,197.877,17157970,0
+QQQ.US,D,20191209,000000,197.523,198.455,196.888,196.975,14536895,0
+QQQ.US,D,20191210,000000,197.071,197.758,196.377,196.808,22635619,0
+QQQ.US,D,20191211,000000,197.268,198.061,196.945,197.857,19577487,0
+QQQ.US,D,20191212,000000,197.659,200.122,197.387,199.347,33880969,0
+QQQ.US,D,20191213,000000,199.198,200.69,198.807,199.993,33704613,0
+QQQ.US,D,20191216,000000,201.267,202.259,201.247,202.012,22134692,0
+QQQ.US,D,20191217,000000,202.23,202.434,201.797,202.13,16611393,0
+QQQ.US,D,20191218,000000,202.327,202.837,202.072,202.278,16048014,0
+QQQ.US,D,20191219,000000,202.366,203.61,202.347,203.553,18535615,0
+QQQ.US,D,20191220,000000,204.444,205.132,203.925,204.347,28686940,0
+QQQ.US,D,20191223,000000,205.102,205.218,204.717,204.885,24601109,0
+QQQ.US,D,20191224,000000,205.043,205.16,204.532,204.993,7328046,0
+QQQ.US,D,20191226,000000,205.326,206.846,205.296,206.828,17737884,0
+QQQ.US,D,20191227,000000,207.552,207.562,206.091,206.649,18753955,0
+QQQ.US,D,20191230,000000,206.551,206.669,204.258,205.276,22565970,0
+QQQ.US,D,20191231,000000,204.708,205.817,204.297,205.669,18815303,0
+QQQ.US,D,20200102,000000,207.404,209.119,207.011,209.119,32060659,0
+QQQ.US,D,20200103,000000,206.335,208.443,206.325,207.208,28460997,0
+QQQ.US,D,20200106,000000,205.552,208.559,205.306,208.531,22459573,0
+QQQ.US,D,20200107,000000,208.609,209.099,207.845,208.501,23900581,0
+QQQ.US,D,20200108,000000,208.443,211.03,208.14,210.062,27356527,0
+QQQ.US,D,20200109,000000,211.777,212.257,210.611,211.854,24438423,0
+QQQ.US,D,20200110,000000,212.591,212.699,210.933,211.306,22653543,0
+QQQ.US,D,20200113,000000,212.16,213.768,211.844,213.738,23616422,0
+QQQ.US,D,20200114,000000,213.54,213.991,212.571,212.893,25401899,0
+QQQ.US,D,20200115,000000,212.991,213.981,212.297,212.982,26610051,0
+QQQ.US,D,20200116,000000,214.021,215.071,213.59,215.032,19439020,0
+QQQ.US,D,20200117,000000,215.961,216.267,214.873,216.089,25145357,0
+QQQ.US,D,20200121,000000,215.461,216.54,215.392,216.001,21859269,0
+QQQ.US,D,20200122,000000,217.061,217.814,216.297,216.57,21435588,0
+QQQ.US,D,20200123,000000,216.413,217.365,215.431,217.266,27389505,0
+QQQ.US,D,20200124,000000,218.257,218.509,214.443,215.431,38698759,0
+QQQ.US,D,20200127,000000,210.62,212.131,210.092,210.991,43689481,0
+QQQ.US,D,20200128,000000,212.432,214.725,211.923,214.228,27633215,0
+QQQ.US,D,20200129,000000,215.392,215.659,213.62,214.581,30043074,0
+QQQ.US,D,20200130,000000,213.169,215.431,212.521,215.335,40902241,0
+QQQ.US,D,20200131,000000,216.207,216.267,211.169,211.933,53769691,0
+QQQ.US,D,20200203,000000,212.952,215.609,212.806,215.131,26327042,0
+QQQ.US,D,20200204,000000,218.051,220.432,217.336,220.061,31726051,0
+QQQ.US,D,20200205,000000,222.706,222.736,219.454,220.778,39834126,0
+QQQ.US,D,20200206,000000,221.305,222.736,220.538,222.679,23224618,0
+QQQ.US,D,20200207,000000,221.678,222.923,221.077,221.717,26757716,0
+QQQ.US,D,20200210,000000,220.973,224.412,220.924,224.402,22203146,0
+QQQ.US,D,20200211,000000,225.609,226.394,223.844,224.442,31216192,0
+QQQ.US,D,20200212,000000,225.736,226.735,225.207,226.628,25296392,0
+QQQ.US,D,20200213,000000,225.04,227.265,224.786,226.345,23541020,0
+QQQ.US,D,20200214,000000,226.638,227.196,225.942,226.993,24228825,0
+QQQ.US,D,20200218,000000,225.863,227.501,225.649,227.078,25348045,0
+QQQ.US,D,20200219,000000,228.373,229.716,228.157,229.255,22980025,0
+QQQ.US,D,20200220,000000,228.755,229.226,224.314,227.118,44040530,0
+QQQ.US,D,20200221,000000,226.03,226.384,221.833,222.756,68285963,0
+QQQ.US,D,20200224,000000,214.611,216.932,213.07,214.168,87372467,0
+QQQ.US,D,20200225,000000,215.913,216.68,207.737,208.346,101038661,0
+QQQ.US,D,20200226,000000,209.591,213.09,207.894,209.404,83110966,0
+QQQ.US,D,20200227,000000,204.148,209.356,198.797,198.936,125930151,0
+QQQ.US,D,20200228,000000,192.425,200.404,191.689,199.09,154279356,0
+QQQ.US,D,20200302,000000,202.072,209.494,199.228,209.346,116741828,0
+QQQ.US,D,20200303,000000,210.022,212.442,200.848,202.659,136402729,0
+QQQ.US,D,20200304,000000,206.365,211.218,204.463,211.109,75550516,0
+QQQ.US,D,20200305,000000,205.748,209.296,203.257,204.678,81359234,0
+QQQ.US,D,20200306,000000,197.993,202.337,196.287,201.237,92857207,0
+QQQ.US,D,20200309,000000,187.17,194.611,185.848,187.259,120349546,0
+QQQ.US,D,20200310,000000,194.562,197.629,187.367,197.445,103991216,0
+QQQ.US,D,20200311,000000,192.838,194.207,186.455,188.846,92175359,0
+QQQ.US,D,20200312,000000,176.132,184.555,171.173,171.534,142467710,0
+QQQ.US,D,20200313,000000,180.965,188.132,172.319,186.073,139429906,0
+QQQ.US,D,20200316,000000,168.477,178.661,163.654,163.79,95158256,0
+QQQ.US,D,20200317,000000,169.741,178.379,164.25,176.182,125345632,0
+QQQ.US,D,20200318,000000,165.997,173.379,161.359,170.838,118005419,0
+QQQ.US,D,20200319,000000,169.957,177.506,166.017,171.87,124972846,0
+QQQ.US,D,20200320,000000,175.807,176.897,164.555,165.114,122995765,0
+QQQ.US,D,20200323,000000,165.702,168.916,159.909,165.252,128551769,0
+QQQ.US,D,20200324,000000,174.436,178.241,172.534,178.075,97859777,0
+QQQ.US,D,20200325,000000,178.819,183.739,174.505,176.742,91540600,0
+QQQ.US,D,20200326,000000,178.28,186.866,178.026,186.063,82394942,0
+QQQ.US,D,20200327,000000,181.24,184.71,179.055,179.681,60691903,0
+QQQ.US,D,20200330,000000,181.396,186.641,180.66,186.2,50906068,0
+QQQ.US,D,20200331,000000,185.711,189.309,183.435,184.602,64625910,0
+QQQ.US,D,20200401,000000,179.2,181.947,175.359,176.752,55401305,0
+QQQ.US,D,20200402,000000,176.055,184.307,175.467,180.358,58237588,0
+QQQ.US,D,20200403,000000,179.869,181.378,175.778,177.787,48978083,0
+QQQ.US,D,20200406,000000,184.583,191.631,183.426,190.503,66796208,0
+QQQ.US,D,20200407,000000,196.003,196.484,190.033,190.425,72098523,0
+QQQ.US,D,20200408,000000,192.044,195.061,190.2,194.474,47382342,0
+QQQ.US,D,20200409,000000,196.112,197.021,192.963,194.761,70468367,0
+QQQ.US,D,20200413,000000,193.837,197.219,192.69,196.838,44198975,0
+QQQ.US,D,20200414,000000,200.867,206.032,200.141,205.405,65967020,0
+QQQ.US,D,20200415,000000,202.14,205.385,200.819,203.062,48512238,0
+QQQ.US,D,20200416,000000,205.326,207.845,203.316,206.768,66686720,0
+QQQ.US,D,20200417,000000,209.375,209.914,205.621,208.748,64836270,0
+QQQ.US,D,20200420,000000,206.788,209.306,206.101,206.268,39449627,0
+QQQ.US,D,20200421,000000,204.208,204.727,197.425,198.651,75221863,0
+QQQ.US,D,20200422,000000,202.777,205.885,201.992,204.542,41450150,0
+QQQ.US,D,20200423,000000,205.346,207.904,203.699,204.101,44636896,0
+QQQ.US,D,20200424,000000,204.512,207.776,203.13,207.336,35380020,0
+QQQ.US,D,20200427,000000,209.591,210.032,207.972,209.012,37595784,0
+QQQ.US,D,20200428,000000,210.66,210.708,204.766,205.052,48333667,0
+QQQ.US,D,20200429,000000,209.621,213.268,208.599,212.334,50245436,0
+QQQ.US,D,20200430,000000,213.308,213.337,210.738,212.247,44720371,0
+QQQ.US,D,20200501,000000,208.012,210.072,205.228,206.268,50326463,0
+QQQ.US,D,20200504,000000,205.16,208.906,204.688,208.679,33871780,0
+QQQ.US,D,20200505,000000,210.787,213.431,210.248,211.04,38968947,0
+QQQ.US,D,20200506,000000,212.699,214.317,211.472,212.334,37599412,0
+QQQ.US,D,20200507,000000,215.003,215.951,213.708,215.071,39837128,0
+QQQ.US,D,20200508,000000,216.747,218.16,215.708,218.031,32967662,0
+QQQ.US,D,20200511,000000,216.698,220.993,216.453,219.972,36835061,0
+QQQ.US,D,20200512,000000,220.548,221.157,215.325,215.354,42342661,0
+QQQ.US,D,20200513,000000,215.877,217.786,210.112,212.669,67577678,0
+QQQ.US,D,20200514,000000,211.482,215.121,209.404,215.081,53167290,0
+QQQ.US,D,20200515,000000,212.111,216.531,211.688,216.473,57496908,0
+QQQ.US,D,20200518,000000,219.395,221.717,218.609,220.499,43934532,0
+QQQ.US,D,20200519,000000,220.728,222.854,219.814,219.962,37374659,0
+QQQ.US,D,20200520,000000,222.501,224.706,222.501,224.343,38591382,0
+QQQ.US,D,20200521,000000,224.442,225.069,221.394,221.903,45012699,0
+QQQ.US,D,20200522,000000,221.503,222.874,220.568,222.669,29665137,0
+QQQ.US,D,20200526,000000,226.345,226.471,221.823,222.071,34092832,0
+QQQ.US,D,20200527,000000,221.552,223.393,217.13,223.276,57412704,0
+QQQ.US,D,20200528,000000,222.081,226.374,222.081,222.981,44358355,0
+QQQ.US,D,20200529,000000,223.413,226.501,221.794,226.266,52475488,0
+QQQ.US,D,20200601,000000,225.334,227.314,224.943,226.943,26960567,0
+QQQ.US,D,20200602,000000,227.285,228.52,224.953,228.46,34431198,0
+QQQ.US,D,20200603,000000,229.041,230.237,228.187,229.482,38397172,0
+QQQ.US,D,20200604,000000,229.127,230.549,226.579,227.883,39931253,0
+QQQ.US,D,20200605,000000,228.883,232.992,228.46,232.394,48852200,0
+QQQ.US,D,20200608,000000,232.246,234.324,230.668,234.216,33971086,0
+QQQ.US,D,20200609,000000,233.341,236.745,233.158,235.912,36146226,0
+QQQ.US,D,20200610,000000,237.54,240.263,237.068,238.715,59907466,0
+QQQ.US,D,20200611,000000,234.921,236.168,226.843,226.903,75208114,0
+QQQ.US,D,20200612,000000,231.804,233.091,224.686,228.707,74295695,0
+QQQ.US,D,20200615,000000,225.374,232.158,224.422,231.481,46729403,0
+QQQ.US,D,20200616,000000,236.351,236.951,231.814,235.47,50424575,0
+QQQ.US,D,20200617,000000,236.959,238.029,235.351,236.198,35839920,0
+QQQ.US,D,20200618,000000,235.902,237.088,235.119,236.844,31538398,0
+QQQ.US,D,20200619,000000,239.224,239.479,235.08,236.805,50973291,0
+QQQ.US,D,20200622,000000,236.755,239.765,236.371,239.647,24780978,0
+QQQ.US,D,20200623,000000,241.255,243.942,240.697,241.695,33737106,0
+QQQ.US,D,20200624,000000,240.862,242.157,235.208,236.696,47394684,0
+QQQ.US,D,20200625,000000,236.894,239.254,234.226,238.951,38034058,0
+QQQ.US,D,20200626,000000,238.677,238.881,232.794,233.321,54387874,0
+QQQ.US,D,20200629,000000,233.091,235.882,230.519,235.872,35395198,0
+QQQ.US,D,20200630,000000,235.804,241.029,235.619,240.481,40060721,0
+QQQ.US,D,20200701,000000,240.539,244.294,239.971,243.294,35715824,0
+QQQ.US,D,20200702,000000,245.694,246.95,244.481,244.941,32902235,0
+QQQ.US,D,20200706,000000,248.116,251.49,248.087,250.961,35612697,0
+QQQ.US,D,20200707,000000,250.673,253.392,248.941,249.233,37660706,0
+QQQ.US,D,20200708,000000,250.577,252.549,249.136,252.519,31326725,0
+QQQ.US,D,20200709,000000,254.361,255.312,250.224,254.646,41505949,0
+QQQ.US,D,20200710,000000,254.468,256.625,251.812,256.372,33858524,0
+QQQ.US,D,20200713,000000,259.206,262.047,250.284,251.107,66005342,0
+QQQ.US,D,20200714,000000,248.714,253.302,245.491,252.891,74368144,0
+QQQ.US,D,20200715,000000,254.166,255.134,250.088,253.412,56137479,0
+QQQ.US,D,20200716,000000,250.549,252.311,248.274,251.674,49002638,0
+QQQ.US,D,20200717,000000,252.244,252.832,249.772,251.97,36177761,0
+QQQ.US,D,20200720,000000,252.646,259.755,251.351,259.118,41811967,0
+QQQ.US,D,20200721,000000,260.704,260.704,255.557,256.401,44728643,0
+QQQ.US,D,20200722,000000,256.85,258.243,254.998,257.31,30749376,0
+QQQ.US,D,20200723,000000,256.94,257.606,249.184,250.586,52883621,0
+QQQ.US,D,20200724,000000,246.803,249.549,244.108,248.215,55654257,0
+QQQ.US,D,20200727,000000,249.96,253.038,249.078,252.646,37524337,0
+QQQ.US,D,20200728,000000,251.881,252.381,249.145,249.43,32228771,0
+QQQ.US,D,20200729,000000,250.902,253.175,250.49,252.301,28372417,0
+QQQ.US,D,20200730,000000,250.372,254.196,249.184,253.636,43010753,0
+QQQ.US,D,20200731,000000,258.184,258.302,253.362,258.144,55347049,0
+QQQ.US,D,20200803,000000,260.352,262.39,260.174,261.646,33031006,0
+QQQ.US,D,20200804,000000,261.028,262.703,260.392,262.605,25648525,0
+QQQ.US,D,20200805,000000,263.037,263.703,262.203,263.254,22327706,0
+QQQ.US,D,20200806,000000,262.987,267.075,262.43,266.742,28878299,0
+QQQ.US,D,20200807,000000,266.164,266.979,261.507,263.654,46300205,0
+QQQ.US,D,20200810,000000,263.92,264.155,259.009,262.537,36126799,0
+QQQ.US,D,20200811,000000,261.37,262.664,257.02,257.557,44379978,0
+QQQ.US,D,20200812,000000,259.695,264.998,259.695,264.037,40045332,0
+QQQ.US,D,20200813,000000,264.801,266.93,263.693,264.645,32839657,0
+QQQ.US,D,20200814,000000,265.154,265.536,262.928,264.33,31710992,0
+QQQ.US,D,20200817,000000,266.037,267.921,264.369,267.41,25536999,0
+QQQ.US,D,20200818,000000,268.471,270.468,267.008,269.98,24225843,0
+QQQ.US,D,20200819,000000,269.94,271.007,267.654,268.163,32946365,0
+QQQ.US,D,20200820,000000,267.39,272.358,266.959,271.88,28543840,0
+QQQ.US,D,20200821,000000,272.008,274.222,271.439,273.761,35777314,0
+QQQ.US,D,20200824,000000,276.869,277.771,273.173,275.486,37496324,0
+QQQ.US,D,20200825,000000,274.653,277.83,274.251,277.645,35898447,0
+QQQ.US,D,20200826,000000,278.86,283.821,277.615,283.563,43466074,0
+QQQ.US,D,20200827,000000,284.653,285.409,280.399,282.684,50947135,0
+QQQ.US,D,20200828,000000,283.87,284.752,282.565,284.124,28850291,0
+QQQ.US,D,20200831,000000,284.732,288.211,284.202,286.407,37395932,0
+QQQ.US,D,20200901,000000,289.044,291.418,287.301,291.299,37472890,0
+QQQ.US,D,20200902,000000,294.546,294.782,288.35,294.055,52341260,0
+QQQ.US,D,20200903,000000,289.612,290.025,276.232,279.153,113341151,0
+QQQ.US,D,20200904,000000,277.545,280.614,263.979,275.438,127627493,0
+QQQ.US,D,20200908,000000,264.438,270.222,261.92,262.193,102515338,0
+QQQ.US,D,20200909,000000,267.624,271.989,265.144,269.9,66756722,0
+QQQ.US,D,20200910,000000,272.88,274.075,262.773,264.508,71729241,0
+QQQ.US,D,20200911,000000,266.449,267.311,259.236,262.673,73934172,0
+QQQ.US,D,20200914,000000,266.401,269.253,265.104,267.253,39665330,0
+QQQ.US,D,20200915,000000,270.888,272.378,267.223,271.046,43088457,0
+QQQ.US,D,20200916,000000,271.721,272.29,266.371,266.712,43691491,0
+QQQ.US,D,20200917,000000,259.843,266.507,259.019,262.547,83984899,0
+QQQ.US,D,20200918,000000,263.801,264.262,255.077,259.206,88803684,0
+QQQ.US,D,20200921,000000,255.342,260.342,253.008,260.204,58774431,0
+QQQ.US,D,20200922,000000,262.673,265.615,259.263,265.026,42284194,0
+QQQ.US,D,20200923,000000,264.715,264.9,256.047,256.94,50209106,0
+QQQ.US,D,20200924,000000,254.429,261.361,254.089,258.134,72615744,0
+QQQ.US,D,20200925,000000,258.559,264.949,257.08,264.135,56794132,0
+QQQ.US,D,20200928,000000,269.066,269.634,264.242,269.634,60079814,0
+QQQ.US,D,20200929,000000,269.164,270.123,267.852,268.411,27942376,0
+QQQ.US,D,20200930,000000,268.547,273.4,268.331,270.251,50767906,0
+QQQ.US,D,20201001,000000,274.085,275.154,272.184,274.536,51425288,0
+QQQ.US,D,20201002,000000,268.471,274.526,265.969,266.811,77618110,0
+QQQ.US,D,20201005,000000,268.791,272.812,268.681,272.496,28976284,0
+QQQ.US,D,20201006,000000,271.652,273.499,266.752,267.644,51100424,0
+QQQ.US,D,20201007,000000,270.241,273.054,269.713,272.261,28313249,0
+QQQ.US,D,20201008,000000,274.605,274.751,272.645,273.711,26157987,0
+QQQ.US,D,20201009,000000,275.359,277.976,274.987,277.898,31049492,0
+QQQ.US,D,20201012,000000,282.664,289.33,281.555,286.487,81600174,0
+QQQ.US,D,20201013,000000,288.241,288.926,285.104,286.477,66044530,0
+QQQ.US,D,20201014,000000,287.262,288.251,282.329,284.085,38225646,0
+QQQ.US,D,20201015,000000,279.408,282.762,278.713,282.173,43708397,0
+QQQ.US,D,20201016,000000,283.831,285.262,280.281,280.614,41710329,0
+QQQ.US,D,20201019,000000,282.555,283.514,275.066,276.055,37789250,0
+QQQ.US,D,20201020,000000,276.79,279.772,275.222,276.644,33099727,0
+QQQ.US,D,20201021,000000,276.898,279.476,275.949,276.429,30129344,0
+QQQ.US,D,20201022,000000,277.272,278.163,273.133,276.419,33100551,0
+QQQ.US,D,20201023,000000,277.017,277.134,274.075,276.967,25351199,0
+QQQ.US,D,20201026,000000,274.605,277.506,269.203,272.792,39500341,0
+QQQ.US,D,20201027,000000,273.721,275.761,272.536,274.939,31417527,0
+QQQ.US,D,20201028,000000,270.537,271.036,263.96,264.213,54913906,0
+QQQ.US,D,20201029,000000,265.575,271.851,265.064,268.839,44461089,0
+QQQ.US,D,20201030,000000,266.881,267.724,259.785,262.028,67788028,0
+QQQ.US,D,20201102,000000,264.302,266.047,259.685,262.605,41110653,0
+QQQ.US,D,20201103,000000,264.428,269.263,263.429,267.145,44828983,0
+QQQ.US,D,20201104,000000,275.821,280.87,274.163,279.075,77855407,0
+QQQ.US,D,20201105,000000,285.399,287.329,284.026,286.35,53516385,0
+QQQ.US,D,20201106,000000,285.563,287.301,281.908,286.565,42110320,0
+QQQ.US,D,20201109,000000,289.183,290.967,280.252,280.692,88967893,0
+QQQ.US,D,20201110,000000,277.466,278.83,272.939,275.682,70963783,0
+QQQ.US,D,20201111,000000,278.104,282.319,275.646,281.839,37117061,0
+QQQ.US,D,20201112,000000,282.772,284.104,279.408,280.516,35486401,0
+QQQ.US,D,20201113,000000,282.085,283.602,280.006,282.975,25579474,0
+QQQ.US,D,20201116,000000,282.744,285.495,282.065,285.193,31015789,0
+QQQ.US,D,20201117,000000,285.389,285.712,283.642,284.281,22457044,0
+QQQ.US,D,20201118,000000,283.732,285.36,282.094,282.183,28858093,0
+QQQ.US,D,20201119,000000,281.565,284.703,280.946,284.388,23356580,0
+QQQ.US,D,20201120,000000,284.309,285.064,282.358,282.446,26635043,0
+QQQ.US,D,20201123,000000,283.447,284.752,280.202,282.456,27630522,0
+QQQ.US,D,20201124,000000,283.524,286.926,281.712,286.427,25205466,0
+QQQ.US,D,20201125,000000,287.378,288.819,286.545,288.181,23982074,0
+QQQ.US,D,20201127,000000,290.133,291.977,289.751,290.84,17645226,0
+QQQ.US,D,20201130,000000,291.122,291.78,286.731,291.437,28618151,0
+QQQ.US,D,20201201,000000,293.613,296.8,292.613,295.172,28419121,0
+QQQ.US,D,20201202,000000,293.956,295.887,292.141,295.553,24283488,0
+QQQ.US,D,20201203,000000,295.76,297.525,295.241,295.966,23469985,0
+QQQ.US,D,20201204,000000,296.016,297.32,295.341,297.17,19875119,0
+QQQ.US,D,20201207,000000,297.359,299.22,297.17,298.858,21347350,0
+QQQ.US,D,20201208,000000,298.375,300.162,296.623,299.867,18754386,0
+QQQ.US,D,20201209,000000,299.652,299.936,292.016,293.083,50149668,0
+QQQ.US,D,20201210,000000,291.034,295.388,289.936,294.25,28292438,0
+QQQ.US,D,20201211,000000,292.593,293.721,290.309,293.593,27512114,0
+QQQ.US,D,20201214,000000,294.802,297.689,294.732,295.73,29613958,0
+QQQ.US,D,20201215,000000,298.006,298.897,295.8,298.897,26514907,0
+QQQ.US,D,20201216,000000,299.289,301.318,298.25,300.533,26177112,0
+QQQ.US,D,20201217,000000,302.142,302.74,300.935,302.504,24397112,0
+QQQ.US,D,20201218,000000,303.152,303.455,299.2,301.583,42329949,0
+QQQ.US,D,20201221,000000,298.624,301.554,295.838,301.024,38068609,0
+QQQ.US,D,20201222,000000,301.926,302.769,298.994,301.837,27070329,0
+QQQ.US,D,20201223,000000,301.887,302.25,300.152,300.318,21757454,0
+QQQ.US,D,20201224,000000,300.583,302.092,300.504,301.642,17225320,0
+QQQ.US,D,20201228,000000,304.27,305.162,302.425,304.691,23087931,0
+QQQ.US,D,20201229,000000,306.025,306.642,304.053,304.964,26550626,0
+QQQ.US,D,20201230,000000,306.133,306.455,304.347,304.974,18613888,0
+QQQ.US,D,20201231,000000,304.877,306.21,303.789,305.72,22178346,0
+QQQ.US,D,20210104,000000,307.062,307.24,297.379,301.395,46494413,0
+QQQ.US,D,20210105,000000,300.405,304.161,300.405,303.886,30092652,0
+QQQ.US,D,20210106,000000,299.152,303.906,298.163,299.681,54194982,0
+QQQ.US,D,20210107,000000,302.348,307.767,302.318,306.934,31192176,0
+QQQ.US,D,20210108,000000,309.22,311.22,307.032,310.877,34846614,0
+QQQ.US,D,20210111,000000,307.905,309.071,305.73,306.385,33731353,0
+QQQ.US,D,20210112,000000,306.425,307.515,303.25,305.895,30034520,0
+QQQ.US,D,20210113,000000,306.162,308.76,305.553,307.964,23499112,0
+QQQ.US,D,20210114,000000,308.404,309.406,305.835,306.317,24116610,0
+QQQ.US,D,20210115,000000,306.104,307.072,302.64,303.886,36039990,0
+QQQ.US,D,20210119,000000,306.22,308.828,305.113,308.318,25180733,0
+QQQ.US,D,20210120,000000,311.953,316.434,308.404,315.505,31534189,0
+QQQ.US,D,20210121,000000,316.835,318.768,315.465,318.015,25981076,0
+QQQ.US,D,20210122,000000,316.964,318.11,316.405,317.091,22176327,0
+QQQ.US,D,20210125,000000,320.504,321.873,313.2,319.717,40105851,0
+QQQ.US,D,20210126,000000,320.445,321.335,318.846,320.189,26167005,0
+QQQ.US,D,20210127,000000,317.916,317.926,309.24,311.258,56713730,0
+QQQ.US,D,20210128,000000,312.474,318.073,311.848,313.112,43960053,0
+QQQ.US,D,20210129,000000,311.405,312.524,304.769,306.523,56708634,0
+QQQ.US,D,20210201,000000,309.973,315.278,307.944,314.18,36581113,0
+QQQ.US,D,20210202,000000,317.151,320.465,316.982,319.297,34820956,0
+QQQ.US,D,20210203,000000,321.394,321.759,317.975,318.035,25475741,0
+QQQ.US,D,20210204,000000,319.434,321.883,318.11,321.796,22937282,0
+QQQ.US,D,20210205,000000,322.756,323.913,321.111,322.896,23328289,0
+QQQ.US,D,20210208,000000,324.592,325.198,322.945,325.05,20999615,0
+QQQ.US,D,20210209,000000,324.132,326.248,324.122,324.982,18059114,0
+QQQ.US,D,20210210,000000,326.422,326.874,321.082,324.248,28805030,0
+QQQ.US,D,20210211,000000,325.775,326.432,323.642,326.023,22624409,0
+QQQ.US,D,20210212,000000,325.168,328.013,324.142,327.845,20880580,0
+QQQ.US,D,20210216,000000,328.649,329.552,325.785,326.954,27791190,0
+QQQ.US,D,20210217,000000,323.983,327.071,321.739,325.386,32292945,0
+QQQ.US,D,20210218,000000,321.786,325.327,319.962,323.983,33081897,0
+QQQ.US,D,20210219,000000,325.317,325.445,321.544,322.562,40184905,0
+QQQ.US,D,20210222,000000,318.149,319.415,313.993,314.2,48496642,0
+QQQ.US,D,20210223,000000,308.897,314.945,303.054,313.269,99792895,0
+QQQ.US,D,20210224,000000,310.592,316.16,307.885,315.856,59733204,0
+QQQ.US,D,20210225,000000,313.18,315.757,303.287,304.837,113073014,0
+QQQ.US,D,20210226,000000,307.777,310.954,302.936,306.114,107487493,0
+QQQ.US,D,20210301,000000,311.103,315.668,309.808,315.328,50454256,0
+QQQ.US,D,20210302,000000,315.976,316.053,310.003,310.259,49638932,0
+QQQ.US,D,20210303,000000,309.15,310.102,301.201,301.249,88565019,0
+QQQ.US,D,20210304,000000,300.885,304.062,292.437,296.327,142781436,0
+QQQ.US,D,20210305,000000,298.946,301.692,289.841,300.789,124711672,0
+QQQ.US,D,20210308,000000,300.24,302.132,291.858,292.27,90729045,0
+QQQ.US,D,20210309,000000,299.613,305.711,299.074,303.798,82500024,0
+QQQ.US,D,20210310,000000,308.083,308.374,302.24,302.936,78812717,0
+QQQ.US,D,20210311,000000,307.7,311.681,306.81,309.905,54887877,0
+QQQ.US,D,20210312,000000,305.835,310.092,303.425,307.396,71133965,0
+QQQ.US,D,20210315,000000,307.72,310.847,306.065,310.678,44254430,0
+QQQ.US,D,20210316,000000,312.885,315.926,310.944,312.386,56366773,0
+QQQ.US,D,20210317,000000,309.327,315.582,307.61,313.67,80311699,0
+QQQ.US,D,20210318,000000,308.769,309.75,303.603,304.062,85118102,0
+QQQ.US,D,20210319,000000,303.896,306.692,301.74,305.132,80504093,0
+QQQ.US,D,20210322,000000,307.535,312.935,307.535,310.857,57597095,0
+QQQ.US,D,20210323,000000,311.944,313.278,308.671,309.494,54789390,0
+QQQ.US,D,20210324,000000,310.877,310.917,304.131,304.28,66420905,0
+QQQ.US,D,20210325,000000,302.425,305.27,299.906,303.751,80693689,0
+QQQ.US,D,20210326,000000,303.535,308.621,302.132,308.299,65104766,0
+QQQ.US,D,20210329,000000,307.767,309.268,304.867,308.211,55970703,0
+QQQ.US,D,20210330,000000,306.249,307.25,303.955,306.672,45749558,0
+QQQ.US,D,20210331,000000,308.454,312.935,308.123,311.355,56405870,0
+QQQ.US,D,20210401,000000,315.209,316.798,314.955,316.662,57075235,0
+QQQ.US,D,20210405,000000,319.16,323.766,316.729,322.995,43224889,0
+QQQ.US,D,20210406,000000,322.678,324.728,321.983,322.766,34374130,0
+QQQ.US,D,20210407,000000,322.287,324.382,321.354,323.553,32846098,0
+QQQ.US,D,20210408,000000,326.412,327.1,325.61,326.914,30687971,0
+QQQ.US,D,20210409,000000,325.553,329.111,324.818,328.903,37579865,0
+QQQ.US,D,20210412,000000,327.854,328.893,326.571,328.473,26477676,0
+QQQ.US,D,20210413,000000,330.011,332.777,329.797,332.308,31132016,0
+QQQ.US,D,20210414,000000,332.549,332.677,327.493,328.316,43626530,0
+QQQ.US,D,20210415,000000,331.208,333.689,328.022,333.294,37249756,0
+QQQ.US,D,20210416,000000,333.826,333.902,331.806,333.689,41879761,0
+QQQ.US,D,20210419,000000,332.11,333.265,328.699,330.629,35394901,0
+QQQ.US,D,20210420,000000,329.973,331.256,326.238,328.217,39032148,0
+QQQ.US,D,20210421,000000,326.924,331.218,325.835,331.032,37511386,0
+QQQ.US,D,20210422,000000,330.639,331.63,325.875,327.033,47082478,0
+QQQ.US,D,20210423,000000,327.669,332.472,327.669,331.158,37323649,0
+QQQ.US,D,20210426,000000,331.403,333.601,330.649,333.314,31580879,0
+QQQ.US,D,20210427,000000,333.61,333.826,330.913,331.874,34015369,0
+QQQ.US,D,20210428,000000,331.542,332.549,330.1,330.747,34454575,0
+QQQ.US,D,20210429,000000,334.031,334.443,328.699,331.943,38649909,0
+QQQ.US,D,20210430,000000,329.482,331.982,328.844,329.768,39218284,0
+QQQ.US,D,20210503,000000,330.973,331.728,327.551,328.003,30471635,0
+QQQ.US,D,20210504,000000,325.435,325.755,318.267,322.102,66772714,0
+QQQ.US,D,20210505,000000,324.162,325.03,320.238,321.024,47372709,0
+QQQ.US,D,20210506,000000,320.757,323.603,318.503,323.444,47982532,0
+QQQ.US,D,20210507,000000,326.229,328.453,323.623,326.062,54655172,0
+QQQ.US,D,20210510,000000,324.679,324.857,317.621,317.826,62215241,0
+QQQ.US,D,20210511,000000,311.915,318.189,311.248,317.386,73759462,0
+QQQ.US,D,20210512,000000,312.435,314.767,308.299,309.17,93439873,0
+QQQ.US,D,20210513,000000,312.131,314.552,309.18,311.562,71621564,0
+QQQ.US,D,20210514,000000,314.748,319.355,314.239,318.444,45477268,0
+QQQ.US,D,20210517,000000,316.719,318.424,313.62,316.504,40378100,0
+QQQ.US,D,20210518,000000,317.464,318.699,314.101,314.375,37440022,0
+QQQ.US,D,20210519,000000,308.946,315.042,308.592,314.739,67974101,0
+QQQ.US,D,20210520,000000,316.218,321.689,316.015,320.827,47625697,0
+QQQ.US,D,20210521,000000,322.386,322.806,318.691,319.042,51586443,0
+QQQ.US,D,20210524,000000,321.354,325.543,318.934,324.412,33286203,0
+QQQ.US,D,20210525,000000,325.934,326.65,323.688,324.867,32060915,0
+QQQ.US,D,20210526,000000,325.534,326.462,324.848,325.993,26079909,0
+QQQ.US,D,20210527,000000,325.543,326.392,324.572,324.778,28628784,0
+QQQ.US,D,20210528,000000,325.983,327.395,325.475,325.795,30674288,0
+QQQ.US,D,20210601,000000,327.128,327.601,323.365,324.719,31922657,0
+QQQ.US,D,20210602,000000,325.129,326.2,323.632,325.346,22598145,0
+QQQ.US,D,20210603,000000,322.502,323.786,320.288,321.963,37982603,0
+QQQ.US,D,20210604,000000,323.776,327.874,323.707,327.425,39703214,0
+QQQ.US,D,20210607,000000,326.884,328.463,326.2,328.404,33425680,0
+QQQ.US,D,20210608,000000,330.158,331.032,326.865,328.562,27963660,0
+QQQ.US,D,20210609,000000,329.944,330.717,328.453,328.639,22021485,0
+QQQ.US,D,20210610,000000,328.983,332.168,328.532,332.07,34543102,0
+QQQ.US,D,20210611,000000,332.08,332.944,331.423,332.934,21752445,0
+QQQ.US,D,20210614,000000,333.364,336.128,332.168,336.118,28522156,0
+QQQ.US,D,20210615,000000,335.766,336.08,333.207,333.931,36861256,0
+QQQ.US,D,20210616,000000,334.385,335.461,329.238,332.707,56782033,0
+QQQ.US,D,20210617,000000,331.699,337.953,331.649,336.933,61213079,0
+QQQ.US,D,20210618,000000,335.258,336.415,333.543,334.277,56797739,0
+QQQ.US,D,20210621,000000,334.473,336.687,332.258,336.365,33776502,0
+QQQ.US,D,20210622,000000,336.158,339.963,335.854,339.512,29629234,0
+QQQ.US,D,20210623,000000,339.453,340.824,338.834,339.677,27834409,0
+QQQ.US,D,20210624,000000,341.618,343.295,341.07,341.776,33355692,0
+QQQ.US,D,20210625,000000,342.335,342.579,340.745,341.355,29364260,0
+QQQ.US,D,20210628,000000,342.638,345.64,342.579,345.502,40059978,0
+QQQ.US,D,20210629,000000,345.324,346.784,344.481,346.754,30125155,0
+QQQ.US,D,20210630,000000,346.599,346.991,345.62,346.206,33501433,0
+QQQ.US,D,20210701,000000,345.854,346.854,344.49,346.344,29985860,0
+QQQ.US,D,20210702,000000,348.245,350.637,348.02,350.315,33504792,0
+QQQ.US,D,20210706,000000,350.923,352.109,348.216,351.824,39765231,0
+QQQ.US,D,20210707,000000,354.038,354.345,350.607,352.568,36103089,0
+QQQ.US,D,20210708,000000,347.491,351.303,346.196,350.442,52099087,0
+QQQ.US,D,20210709,000000,349.852,353.107,349.275,352.628,36020463,0
+QQQ.US,D,20210712,000000,354.038,354.469,352.451,354.009,26328688,0
+QQQ.US,D,20210713,000000,353.629,356.98,353.147,354.009,40666770,0
+QQQ.US,D,20210714,000000,356.364,357.01,353.814,354.647,36175886,0
+QQQ.US,D,20210715,000000,354.557,354.765,350.139,352.149,54660056,0
+QQQ.US,D,20210716,000000,353.011,353.999,348.951,349.305,48384830,0
+QQQ.US,D,20210719,000000,345.834,346.941,343.863,346.444,65934777,0
+QQQ.US,D,20210720,000000,347.381,351.911,345.59,350.462,43185919,0
+QQQ.US,D,20210721,000000,350.03,353.167,349.804,353.167,30978786,0
+QQQ.US,D,20210722,000000,353.373,355.52,353.373,355.51,30970985,0
+QQQ.US,D,20210723,000000,356.834,359.932,355.481,359.655,32720136,0
+QQQ.US,D,20210726,000000,358.959,360.333,358.087,359.941,29113770,0
+QQQ.US,D,20210727,000000,359.675,359.675,351.795,355.978,59309548,0
+QQQ.US,D,20210728,000000,357.12,358.921,354.815,357.333,43065621,0
+QQQ.US,D,20210729,000000,356.774,359.148,356.774,357.97,26282471,0
+QQQ.US,D,20210730,000000,354.029,356.695,353.999,356.117,37351467,0
+QQQ.US,D,20210802,000000,357.775,358.364,355.432,356.147,27983512,0
+QQQ.US,D,20210803,000000,356.804,358.412,353.599,358.294,36403325,0
+QQQ.US,D,20210804,000000,358.254,359.775,357.147,358.812,30305538,0
+QQQ.US,D,20210805,000000,359.636,361.322,358.921,361.087,21953398,0
+QQQ.US,D,20210806,000000,359.825,360.795,358.383,359.508,34124024,0
+QQQ.US,D,20210809,000000,359.971,360.705,358.861,360.175,26577018,0
+QQQ.US,D,20210810,000000,360.695,360.978,357.138,358.324,35965449,0
+QQQ.US,D,20210811,000000,359.597,360.097,356.374,357.706,35063533,0
+QQQ.US,D,20210812,000000,357.195,359.364,355.854,358.998,26621687,0
+QQQ.US,D,20210813,000000,359.354,360.598,358.851,360.263,19795586,0
+QQQ.US,D,20210816,000000,359.138,360.461,355.264,360.422,35876699,0
+QQQ.US,D,20210817,000000,357.647,358.628,354.805,357.234,45858134,0
+QQQ.US,D,20210818,000000,356.705,358.107,353.471,353.804,39457635,0
+QQQ.US,D,20210819,000000,351.853,357.185,351.608,355.52,49651635,0
+QQQ.US,D,20210820,000000,356.586,359.597,356.276,359.198,40424160,0
+QQQ.US,D,20210823,000000,360.244,365.245,360.234,364.569,34843356,0
+QQQ.US,D,20210824,000000,365.156,366.284,364.694,365.677,22249252,0
+QQQ.US,D,20210825,000000,365.93,366.675,365.166,366.097,20927546,0
+QQQ.US,D,20210826,000000,365.235,365.92,363.342,363.785,29825486,0
+QQQ.US,D,20210827,000000,364.412,367.823,363.929,367.313,27748714,0
+QQQ.US,D,20210830,000000,368.108,371.931,368.088,371.439,27944168,0
+QQQ.US,D,20210831,000000,371.685,371.754,369.587,371.137,30332094,0
+QQQ.US,D,20210901,000000,372.194,373.823,371.547,371.754,28806833,0
+QQQ.US,D,20210902,000000,373.097,373.429,370.351,371.576,26109458,0
+QQQ.US,D,20210903,000000,370.419,373.107,370.399,372.705,25209987,0
+QQQ.US,D,20210907,000000,372.813,373.89,371.665,373.234,24539696,0
+QQQ.US,D,20210908,000000,373.057,373.057,369.665,371.951,33731979,0
+QQQ.US,D,20210909,000000,372.165,373.272,370.419,370.667,30097450,0
+QQQ.US,D,20210910,000000,372.381,373.097,367.508,367.853,41205667,0
+QQQ.US,D,20210913,000000,370.196,370.629,365.528,367.597,49899808,0
+QQQ.US,D,20210914,000000,369.098,369.823,365.588,366.548,42820358,0
+QQQ.US,D,20210915,000000,367.009,369.625,364.704,369.284,34907975,0
+QQQ.US,D,20210916,000000,367.94,370.107,365.989,369.537,36029215,0
+QQQ.US,D,20210917,000000,369.058,369.108,364.116,365.146,62359446,0
+QQQ.US,D,20210920,000000,359.324,361.077,352.943,357.597,77928107,0
+QQQ.US,D,20210921,000000,359.439,360.647,356.913,358.038,42876537,0
+QQQ.US,D,20210922,000000,358.959,362.863,357.855,361.392,48036181,0
+QQQ.US,D,20210923,000000,362.559,365.756,361.914,364.723,45662727,0
+QQQ.US,D,20210924,000000,362.451,365.478,362.077,365.06,36872968,0
+QQQ.US,D,20210927,000000,362.009,363.04,359.587,362.155,44319063,0
+QQQ.US,D,20210928,000000,357.568,362.106,351.393,351.901,99913168,0
+QQQ.US,D,20210929,000000,353.176,355.333,350.696,351.323,59391221,0
+QQQ.US,D,20210930,000000,352.982,354.656,349.196,350.03,62774054,0
+QQQ.US,D,20211001,000000,350.657,353.255,346.541,352.207,57651581,0
+QQQ.US,D,20211004,000000,350.578,350.913,342.559,344.815,78503651,0
+QQQ.US,D,20211005,000000,345.883,351.726,345.657,349.471,48302049,0
+QQQ.US,D,20211006,000000,346.245,351.98,345.334,351.706,58092386,0
+QQQ.US,D,20211007,000000,354.775,357.587,354.237,354.941,40303267,0
+QQQ.US,D,20211008,000000,356.028,356.246,352.628,353.167,42768982,0
+QQQ.US,D,20211011,000000,351.618,355.166,350.363,350.452,35635968,0
+QQQ.US,D,20211012,000000,351.911,352.353,348.588,349.236,44898920,0
+QQQ.US,D,20211013,000000,351.551,352.706,349.509,352.029,41028953,0
+QQQ.US,D,20211014,000000,355.647,358.726,354.98,358.51,44417018,0
+QQQ.US,D,20211015,000000,359.735,360.892,358.696,360.775,41334806,0
+QQQ.US,D,20211018,000000,359.468,364.615,358.861,364.403,35294748,0
+QQQ.US,D,20211019,000000,365.468,367.204,364.442,367.155,29749455,0
+QQQ.US,D,20211020,000000,367.617,368.234,365.185,366.675,32100878,0
+QQQ.US,D,20211021,000000,365.871,369.117,365.568,368.919,26045789,0
+QQQ.US,D,20211022,000000,367.656,368.626,364.146,365.813,37096947,0
+QQQ.US,D,20211025,000000,367.244,370.489,365.284,369.567,33335675,0
+QQQ.US,D,20211026,000000,371.823,374.235,369.537,370.735,48259481,0
+QQQ.US,D,20211027,000000,371.186,374.665,370.918,371.595,46796313,0
+QQQ.US,D,20211028,000000,373.489,375.969,372.715,375.714,38867317,0
+QQQ.US,D,20211029,000000,372.617,377.734,372.272,377.567,38154653,0
+QQQ.US,D,20211101,000000,378.008,378.988,375.91,378.862,31461694,0
+QQQ.US,D,20211102,000000,378.243,380.91,378.194,380.43,25704245,0
+QQQ.US,D,20211103,000000,380.92,384.901,379.89,384.478,34512827,0
+QQQ.US,D,20211104,000000,385.752,390.36,385.203,389.398,41176742,0
+QQQ.US,D,20211105,000000,391.185,392.113,388.36,389.772,44365820,0
+QQQ.US,D,20211108,000000,389.742,390.77,388.596,389.243,29918503,0
+QQQ.US,D,20211109,000000,390.32,390.723,385.203,386.576,51633608,0
+QQQ.US,D,20211110,000000,383.782,386.616,378.959,380.88,56180925,0
+QQQ.US,D,20211111,000000,383.881,384.055,381.596,381.938,32972822,0
+QQQ.US,D,20211112,000000,383.097,386.507,381.486,385.969,35516710,0
+QQQ.US,D,20211115,000000,387.155,387.478,383.419,385.88,34480062,0
+QQQ.US,D,20211116,000000,385.144,389.115,384.948,388.616,28503860,0
+QQQ.US,D,20211117,000000,388.937,390.869,387.87,388.819,29352978,0
+QQQ.US,D,20211118,000000,390.879,393.37,388.646,392.858,46756449,0
+QQQ.US,D,20211119,000000,394.507,396.318,393.675,395.055,46214663,0
+QQQ.US,D,20211122,000000,396.585,399.663,390.35,390.46,63112334,0
+QQQ.US,D,20211123,000000,389.292,391.369,384.224,388.676,71685463,0
+QQQ.US,D,20211124,000000,386.194,390.211,383.852,389.929,48017222,0
+QQQ.US,D,20211126,000000,387.35,388.732,381.137,382.537,52699802,0
+QQQ.US,D,20211129,000000,387.135,391.86,386.399,390.839,55679549,0
+QQQ.US,D,20211130,000000,389.949,392.31,383.077,385.105,83173708,0
+QQQ.US,D,20211201,000000,389.456,391.615,378.087,378.556,80153407,0
+QQQ.US,D,20211202,000000,377.264,383.067,375.83,381.273,86327443,0
+QQQ.US,D,20211203,000000,382.645,383.654,370.519,374.646,107733745,0
+QQQ.US,D,20211206,000000,375.136,379.026,370.908,377.655,69118714,0
+QQQ.US,D,20211207,000000,384.331,389.634,384.291,389.017,57272977,0
+QQQ.US,D,20211208,000000,389.351,390.967,387.458,390.761,40091448,0
+QQQ.US,D,20211209,000000,389.525,391.34,384.821,385.015,51104899,0
+QQQ.US,D,20211210,000000,387.85,389.456,384.655,389.194,53735171,0
+QQQ.US,D,20211213,000000,389.185,389.506,383.205,383.575,51301956,0
+QQQ.US,D,20211214,000000,378.734,381.447,375.136,379.616,76901359,0
+QQQ.US,D,20211215,000000,379.361,388.616,375.379,388.252,75529849,0
+QQQ.US,D,20211216,000000,389.224,389.654,376.684,378.282,84460874,0
+QQQ.US,D,20211217,000000,374.841,380.567,373.312,376.389,83490884,0
+QQQ.US,D,20211220,000000,371.635,373.528,369.587,372.735,66730708,0
+QQQ.US,D,20211221,000000,376.027,381.388,372.262,381.078,49942687,0
+QQQ.US,D,20211222,000000,380.781,385.93,380.124,385.722,37832450,0
+QQQ.US,D,20211223,000000,386.076,390.105,385.91,388.626,30226919,0
+QQQ.US,D,20211227,000000,389.929,395.055,389.901,395.055,33520894,0
+QQQ.US,D,20211228,000000,395.957,396.136,392.34,393.221,33820168,0
+QQQ.US,D,20211229,000000,393.36,394.636,390.77,393.166,32936465,0
+QQQ.US,D,20211230,000000,392.948,395.144,391.399,391.988,24358876,0
+QQQ.US,D,20211231,000000,391.311,392.683,389.037,389.535,35494293,0
+QQQ.US,D,20220103,000000,390.713,393.545,388.587,393.29,41441490,0
+QQQ.US,D,20220104,000000,393.839,393.879,385.075,388.183,59265144,0
+QQQ.US,D,20220105,000000,386.497,387.626,376.007,376.264,77355663,0
+QQQ.US,D,20220106,000000,374.43,379.263,372.184,375.998,72325060,0
+QQQ.US,D,20220107,000000,376.007,377.705,370.146,371.931,74202251,0
+QQQ.US,D,20220110,000000,366.989,372.685,361.597,372.165,93728307,0
+QQQ.US,D,20220111,000000,371.429,377.928,369.342,377.763,69752702,0
+QQQ.US,D,20220112,000000,380.342,382.045,376.968,379.263,55740686,0
+QQQ.US,D,20220113,000000,380.617,381.331,368.833,369.773,79657867,0
+QQQ.US,D,20220114,000000,367.234,372.401,367.029,372.077,81830497,0
+QQQ.US,D,20220118,000000,366.225,368.361,362.047,362.813,77429658,0
+QQQ.US,D,20220119,000000,364.373,366.863,358.559,358.821,83536402,0
+QQQ.US,D,20220120,000000,362.067,366.058,353.629,354.167,90501080,0
+QQQ.US,D,20220121,000000,351.96,354.617,344.06,344.346,146447946,0
+QQQ.US,D,20220124,000000,338.677,346.59,327.167,345.922,203703088,0
+QQQ.US,D,20220125,000000,339.433,343.696,334.541,337.904,127052280,0
+QQQ.US,D,20220126,000000,345.54,349.423,333.659,337.375,149686191,0
+QQQ.US,D,20220127,000000,342.1,343.933,332.944,333.971,97287818,0
+QQQ.US,D,20220128,000000,335.864,344.667,330.893,344.452,110475526,0
+QQQ.US,D,20220131,000000,345.825,356.057,344.176,355.471,96338726,0
+QQQ.US,D,20220201,000000,356.814,358.54,351.638,357.884,76020959,0
+QQQ.US,D,20220202,000000,362.038,362.374,356.675,360.795,80457748,0
+QQQ.US,D,20220203,000000,351.039,354.374,345.101,346.168,97419687,0
+QQQ.US,D,20220204,000000,346.686,353.852,344.618,350.529,88159795,0
+QQQ.US,D,20220207,000000,351.127,353.509,346.454,347.716,59439671,0
+QQQ.US,D,20220208,000000,346.57,352.716,345.432,351.618,66101637,0
+QQQ.US,D,20220209,000000,356.157,359.148,354.557,359.068,56956129,0
+QQQ.US,D,20220210,000000,352.009,358.831,349.088,350.942,114867859,0
+QQQ.US,D,20220211,000000,350.942,352.548,338.579,339.815,103735953,0
+QQQ.US,D,20220214,000000,339.256,343.647,336.706,340.227,81966569,0
+QQQ.US,D,20220215,000000,345.54,348.923,344.472,348.688,56572499,0
+QQQ.US,D,20220216,000000,346.434,349.629,343.385,348.598,60204649,0
+QQQ.US,D,20220217,000000,345.372,346.078,337.816,338.236,63119808,0
+QQQ.US,D,20220218,000000,339.176,339.569,332.061,334.375,81708247,0
+QQQ.US,D,20220222,000000,331.423,336.856,327.366,331.022,87801097,0
+QQQ.US,D,20220223,000000,334.188,335.031,322.228,322.542,88054669,0
+QQQ.US,D,20220224,000000,312.181,333.912,311.611,333.374,133400542,0
+QQQ.US,D,20220225,000000,334.178,338.755,330.346,338.55,80524087,0
+QQQ.US,D,20220228,000000,335.354,341.257,334.188,339.56,79169242,0
+QQQ.US,D,20220301,000000,338.532,340.804,331.826,334.356,68845045,0
+QQQ.US,D,20220302,000000,335.914,341.305,333.128,339.973,72115371,0
+QQQ.US,D,20220303,000000,342.618,342.728,333.236,335.109,72605989,0
+QQQ.US,D,20220304,000000,332.737,334.178,327.924,330.258,78652671,0
+QQQ.US,D,20220307,000000,330.248,331.413,317.866,318.073,91852420,0
+QQQ.US,D,20220308,000000,317.278,326.248,313.259,316.592,118631922,0
+QQQ.US,D,20220309,000000,324.818,329.354,322.218,327.993,66104159,0
+QQQ.US,D,20220310,000000,323.913,325.563,319.885,324.343,70842482,0
+QQQ.US,D,20220311,000000,327.336,327.649,317.131,317.621,67641334,0
+QQQ.US,D,20220314,000000,316.375,319.767,310.817,311.523,81505096,0
+QQQ.US,D,20220315,000000,314.18,322.082,312.562,321.296,78102405,0
+QQQ.US,D,20220316,000000,325.228,333.324,321.544,333.207,107488182,0
+QQQ.US,D,20220317,000000,331.306,337.306,330.001,337.247,69256593,0
+QQQ.US,D,20220318,000000,335.581,344.442,334.414,344.147,87269239,0
+QQQ.US,D,20220321,000000,343.305,345.54,338.77,343.185,75281275,0
+QQQ.US,D,20220322,000000,343.686,350.805,343.305,349.932,64618187,0
+QQQ.US,D,20220323,000000,347.04,350.617,344.844,344.903,72033719,0
+QQQ.US,D,20220324,000000,346.834,352.618,344.671,352.568,54630871,0
+QQQ.US,D,20220325,000000,352.51,353.569,347.956,352.276,58740695,0
+QQQ.US,D,20220328,000000,352.266,357.825,351.019,357.726,57975334,0
+QQQ.US,D,20220329,000000,361.637,364.51,358.851,363.882,69440153,0
+QQQ.US,D,20220330,000000,362.004,363.677,358.373,359.864,70138661,0
+QQQ.US,D,20220331,000000,360.01,360.363,354.557,355.402,68357282,0
+QQQ.US,D,20220401,000000,355.667,356.452,351.531,354.725,55622913,0
+QQQ.US,D,20220404,000000,355.568,362.038,355.303,362.028,46873048,0
+QQQ.US,D,20220405,000000,360.569,361.286,352.843,353.989,63998723,0
+QQQ.US,D,20220406,000000,348.648,349.756,343.657,346.304,91886207,0
+QQQ.US,D,20220407,000000,345.304,349.335,341.824,347.13,65058297,0
+QQQ.US,D,20220408,000000,345.382,346.138,341.638,342.275,63200439,0
+QQQ.US,D,20220411,000000,338.02,338.944,333.831,334.178,67435122,0
+QQQ.US,D,20220412,000000,338.954,340.844,331.379,332.767,74252156,0
+QQQ.US,D,20220413,000000,333.11,340.59,332.386,339.531,62600283,0
+QQQ.US,D,20220414,000000,339.619,340.138,331.552,331.766,74995952,0
+QQQ.US,D,20220418,000000,330.707,334.326,329.18,332.021,59736703,0
+QQQ.US,D,20220419,000000,331.374,340.022,330.346,339.443,57650762,0
+QQQ.US,D,20220420,000000,340.256,340.717,333.265,334.493,66815544,0
+QQQ.US,D,20220421,000000,338.394,341.022,326.641,327.571,77323418,0
+QQQ.US,D,20220422,000000,327.728,328.953,318.563,318.992,84220348,0
+QQQ.US,D,20220425,000000,317.356,323.405,316.083,323.09,103799551,0
+QQQ.US,D,20220426,000000,321.054,321.206,310.616,310.897,107944942,0
+QQQ.US,D,20220427,000000,310.994,316.524,308.799,310.524,113437622,0
+QQQ.US,D,20220428,000000,315.515,323.395,311.268,321.554,101447340,0
+QQQ.US,D,20220429,000000,317.327,320.782,306.445,307.082,93825170,0
+QQQ.US,D,20220502,000000,306.672,312.445,303.55,312.21,117831743,0
+QQQ.US,D,20220503,000000,312.23,314.846,309.759,312.543,79755829,0
+QQQ.US,D,20220504,000000,313.023,323.786,307.711,323.11,118414849,0
+QQQ.US,D,20220505,000000,318.768,318.846,303.525,306.839,157712630,0
+QQQ.US,D,20220506,000000,304.827,308.887,299.098,303.162,142376028,0
+QQQ.US,D,20220509,000000,297.506,303.258,289.897,291.299,115664648,0
+QQQ.US,D,20220510,000000,298.515,299.74,290.732,294.838,126617505,0
+QQQ.US,D,20220511,000000,292.563,298.105,285.223,286.093,143144501,0
+QQQ.US,D,20220512,000000,281.791,289.926,279.33,285.417,123339260,0
+QQQ.US,D,20220513,000000,289.897,297.033,288.292,295.996,85365684,0
+QQQ.US,D,20220516,000000,294.24,296.307,291.28,292.563,60379230,0
+QQQ.US,D,20220517,000000,298.455,300.523,294.632,300.142,63974886,0
+QQQ.US,D,20220518,000000,295.601,296.298,284.143,285.409,81073351,0
+QQQ.US,D,20220519,000000,283.593,288.595,281.918,283.88,81525861,0
+QQQ.US,D,20220520,000000,287.359,288.014,274.693,282.995,93607193,0
+QQQ.US,D,20220523,000000,284.045,288.083,281.634,287.703,64926734,0
+QQQ.US,D,20220524,000000,282.451,283.173,276.693,281.584,74967142,0
+QQQ.US,D,20220525,000000,280.084,287.613,279.878,285.525,68493099,0
+QQQ.US,D,20220526,000000,284.722,294.994,284.437,293.436,60656488,0
+QQQ.US,D,20220527,000000,296.584,303.162,296.464,303.016,68330955,0
+QQQ.US,D,20220531,000000,302.986,305.201,298.336,302.212,62192836,0
+QQQ.US,D,20220601,000000,304.357,306.494,297.749,299.975,66653994,0
+QQQ.US,D,20220602,000000,298.848,308.366,297.428,308.191,60482158,0
+QQQ.US,D,20220603,000000,302.946,304.357,298.916,300.172,62138113,0
+QQQ.US,D,20220606,000000,304.632,306.2,299.603,301.172,52825079,0
+QQQ.US,D,20220607,000000,297.828,304.553,296.731,303.77,45802083,0
+QQQ.US,D,20220608,000000,302.966,305.582,300.731,301.583,39112135,0
+QQQ.US,D,20220609,000000,299.887,302.966,293.339,293.504,57023197,0
+QQQ.US,D,20220610,000000,287.87,289.064,282.708,283.153,87689972,0
+QQQ.US,D,20220613,000000,274.242,276.78,269.126,269.989,96338811,0
+QQQ.US,D,20220614,000000,272.194,273.173,267.955,270.478,65996925,0
+QQQ.US,D,20220615,000000,273.915,281.182,271.163,277.232,87779711,0
+QQQ.US,D,20220616,000000,270.163,270.626,263.979,266.047,83555408,0
+QQQ.US,D,20220617,000000,266.821,271.731,265.186,269.281,84364442,0
+QQQ.US,D,20220621,000000,273.786,278.405,273.678,276.074,52569718,0
+QQQ.US,D,20220622,000000,273.561,280.102,272.962,275.673,68696022,0
+QQQ.US,D,20220623,000000,278.167,280.631,275.319,279.779,58499347,0
+QQQ.US,D,20220624,000000,282.618,289.788,282.38,289.365,59481296,0
+QQQ.US,D,20220627,000000,290.731,291.299,286.103,287.244,55133068,0
+QQQ.US,D,20220628,000000,287.783,290.386,278.306,278.491,62988539,0
+QQQ.US,D,20220629,000000,278.356,280.26,275.841,278.747,58341466,0
+QQQ.US,D,20220630,000000,275.751,278.89,270.869,275.289,80751317,0
+QQQ.US,D,20220701,000000,273.985,277.499,272.098,277.107,57702470,0
+QQQ.US,D,20220705,000000,273.356,281.969,271.823,281.85,62950066,0
+QQQ.US,D,20220706,000000,282.234,285.771,280.505,283.657,64340261,0
+QQQ.US,D,20220707,000000,284.473,290.436,284.473,289.728,57646480,0
+QQQ.US,D,20220708,000000,286.879,291.466,285.938,290.091,60981218,0
+QQQ.US,D,20220711,000000,287.666,287.893,283.009,283.895,56275884,0
+QQQ.US,D,20220712,000000,285.151,287.077,279.542,281.144,56808535,0
+QQQ.US,D,20220713,000000,275.605,282.921,275.034,280.564,75279736,0
+QQQ.US,D,20220714,000000,277.952,282.439,274.819,281.566,64897301,0
+QQQ.US,D,20220715,000000,284.572,286.78,282.95,286.674,64974996,0
+QQQ.US,D,20220718,000000,289.472,290.887,283.068,284.247,60598507,0
+QQQ.US,D,20220719,000000,287.893,293.285,286.281,292.989,56172768,0
+QQQ.US,D,20220720,000000,293.41,298.824,292.628,297.634,68997903,0
+QQQ.US,D,20220721,000000,298.098,301.961,295.425,301.908,56047256,0
+QQQ.US,D,20220722,000000,300.974,303.057,294.774,296.614,58163283,0
+QQQ.US,D,20220725,000000,296.644,297.112,292.91,294.922,41318027,0
+QQQ.US,D,20220726,000000,293.215,293.47,288.314,289.13,50981828,0
+QQQ.US,D,20220727,000000,293.716,303.047,293.147,301.348,70560661,0
+QQQ.US,D,20220728,000000,301.132,304.871,297.356,304.293,56139476,0
+QQQ.US,D,20220729,000000,305.839,310.755,304.414,309.842,58543378,0
+QQQ.US,D,20220801,000000,308.066,313.134,306.963,309.657,47199191,0
+QQQ.US,D,20220802,000000,307.35,312.872,306.287,308.734,49558872,0
+QQQ.US,D,20220803,000000,310.424,317.966,310.364,317.142,54709809,0
+QQQ.US,D,20220804,000000,317.221,318.938,315.058,318.625,39680144,0
+QQQ.US,D,20220805,000000,313.507,318.066,312.721,316.023,54870921,0
+QQQ.US,D,20220808,000000,316.944,320.656,313.527,315,44865097,0
+QQQ.US,D,20220809,000000,313.095,313.35,309.804,311.434,40485035,0
+QQQ.US,D,20220810,000000,318.812,320.422,316.324,320.127,52392384,0
+QQQ.US,D,20220811,000000,322.459,324.477,317.603,318.31,46729648,0
+QQQ.US,D,20220812,000000,320.367,324.699,319.312,324.507,41670297,0
+QQQ.US,D,20220815,000000,323.556,327.627,323.536,327.128,38960282,0
+QQQ.US,D,20220816,000000,326.145,328.467,323.299,326.362,41933468,0
+QQQ.US,D,20220817,000000,323.21,325.531,320.549,322.641,48709401,0
+QQQ.US,D,20220818,000000,322.592,324.607,320.973,323.417,42697377,0
+QQQ.US,D,20220819,000000,320.363,321.022,316.344,317.112,52709028,0
+QQQ.US,D,20220822,000000,312.83,313.065,307.947,308.763,52025172,0
+QQQ.US,D,20220823,000000,308.527,311.354,307.751,308.507,40213047,0
+QQQ.US,D,20220824,000000,308.027,311.228,307.418,309.402,38746928,0
+QQQ.US,D,20220825,000000,311.19,314.892,310.136,314.872,38788871,0
+QQQ.US,D,20220826,000000,314.578,315.785,301.878,301.966,70299385,0
+QQQ.US,D,20220829,000000,299.197,301.751,297.88,298.989,49197793,0
+QQQ.US,D,20220830,000000,300.651,301.269,293.127,295.659,52112334,0
+QQQ.US,D,20220831,000000,298.578,299.482,293.834,293.942,50951201,0
+QQQ.US,D,20220901,000000,291.437,294.442,287.734,294.07,59041957,0
+QQQ.US,D,20220902,000000,296.956,298.34,288.294,289.913,65839070,0
+QQQ.US,D,20220906,000000,290.396,291.319,285.691,287.833,58038795,0
+QQQ.US,D,20220907,000000,288.314,294.649,288.047,293.647,50153336,0
+QQQ.US,D,20220908,000000,291.564,296.494,290.19,295.17,56658599,0
+QQQ.US,D,20220909,000000,297.44,302.123,295.171,301.622,57142610,0
+QQQ.US,D,20220912,000000,303.009,305.541,302.692,305.208,46737881,0
+QQQ.US,D,20220913,000000,296.425,297.624,287.572,288.47,81004415,0
+QQQ.US,D,20220914,000000,289.614,291.644,287.843,290.76,55902514,0
+QQQ.US,D,20220915,000000,288.833,291.251,284.305,285.918,66483109,0
+QQQ.US,D,20220916,000000,282.598,284.562,280.534,284.169,81369127,0
+QQQ.US,D,20220919,000000,281.512,286.541,281.452,286.383,53471297,0
+QQQ.US,D,20220920,000000,283.865,286.403,281.788,284.1,52106700,0
+QQQ.US,D,20220921,000000,284.945,289.238,278.876,279.014,84282517,0
+QQQ.US,D,20220922,000000,277.477,278.491,274.344,275.579,63779847,0
+QQQ.US,D,20220923,000000,273.098,273.395,267.658,271.091,76034478,0
+QQQ.US,D,20220926,000000,270.621,275.007,269.174,269.972,72336685,0
+QQQ.US,D,20220927,000000,273.356,275.716,267.748,270.078,70917346,0
+QQQ.US,D,20220928,000000,270.058,276.739,268.568,275.451,80950258,0
+QQQ.US,D,20220929,000000,271.437,271.82,264.53,267.51,82539561,0
+QQQ.US,D,20220930,000000,266.683,270.776,262.818,262.973,79761432,0
+QQQ.US,D,20221003,000000,264.756,270.747,263.241,269.145,62265946,0
+QQQ.US,D,20221004,000000,274.516,278.315,274.516,277.606,67783914,0
+QQQ.US,D,20221005,000000,273.817,279.258,271.004,277.458,56675161,0
+QQQ.US,D,20221006,000000,276.456,279.624,274.95,275.274,54361146,0
+QQQ.US,D,20221007,000000,270.611,270.738,263.447,264.785,72517566,0
+QQQ.US,D,20221010,000000,264.982,265.376,259.411,262.138,61377235,0
+QQQ.US,D,20221011,000000,260.456,263.338,256.843,258.539,67606649,0
+QQQ.US,D,20221012,000000,259.178,261.105,257.751,258.45,51404501,0
+QQQ.US,D,20221013,000000,251.068,265.837,250.182,264.51,114733942,0
+QQQ.US,D,20221014,000000,266.851,267.451,255.968,256.559,78503179,0
+QQQ.US,D,20221017,000000,262.56,265.907,262.463,265.03,65628877,0
+QQQ.US,D,20221018,000000,272.096,272.766,264.43,267.127,70918240,0
+QQQ.US,D,20221019,000000,265.601,269.291,263.77,266.152,53981045,0
+QQQ.US,D,20221020,000000,265.258,270.433,263.622,264.795,61593205,0
+QQQ.US,D,20221021,000000,263.682,271.542,262.545,271.004,79167220,0
+QQQ.US,D,20221024,000000,271.27,274.92,267.608,273.986,65006005,0
+QQQ.US,D,20221025,000000,274.93,280.036,273.445,279.654,59976273,0
+QQQ.US,D,20221026,000000,273.995,279.426,272.981,273.475,64939618,0
+QQQ.US,D,20221027,000000,272.35,273.816,267.972,268.497,58701641,0
+QQQ.US,D,20221028,000000,267.865,277.181,267.698,276.71,63672362,0
+QQQ.US,D,20221031,000000,274.447,275.274,271.563,273.494,48520019,0
+QQQ.US,D,20221101,000000,276.981,277.546,270.334,270.699,46643878,0
+QQQ.US,D,20221102,000000,270.671,273.748,261.35,261.42,81103721,0
+QQQ.US,D,20221103,000000,258.79,260.258,255.928,256.313,71180351,0
+QQQ.US,D,20221104,000000,261.272,262.335,254.926,260.436,79589510,0
+QQQ.US,D,20221107,000000,261.488,263.84,259.342,263.3,48105243,0
+QQQ.US,D,20221108,000000,264.824,268.477,261.262,265.218,64244002,0
+QQQ.US,D,20221109,000000,263.467,264.253,258.81,259.099,65919209,0
+QQQ.US,D,20221110,000000,271.582,278.51,269.459,278.216,100874314,0
+QQQ.US,D,20221111,000000,278.029,284.012,276.681,283.344,68053050,0
+QQQ.US,D,20221114,000000,281.277,284.578,279.878,280.864,55977706,0
+QQQ.US,D,20221115,000000,287.523,288.558,281.385,284.75,75191137,0
+QQQ.US,D,20221116,000000,282.782,284.842,280.036,280.864,49656089,0
+QQQ.US,D,20221117,000000,276.376,281.727,276.218,280.243,56365960,0
+QQQ.US,D,20221118,000000,283.274,283.374,277.793,280.253,54461983,0
+QQQ.US,D,20221121,000000,278.856,280.016,276.533,277.369,40736782,0
+QQQ.US,D,20221122,000000,278.107,281.522,275.964,281.365,42555870,0
+QQQ.US,D,20221123,000000,281.385,284.818,281.207,284.188,47146000,0
+QQQ.US,D,20221125,000000,282.585,283.294,281.828,282.319,15751386,0
+QQQ.US,D,20221128,000000,280.331,282.358,277.242,278.176,39510637,0
+QQQ.US,D,20221129,000000,278.404,278.806,274.694,276.069,36199371,0
+QQQ.US,D,20221130,000000,276.338,288.765,275.479,288.656,75935794,0
+QQQ.US,D,20221201,000000,288.98,291.008,286.215,289.009,52387416,0
+QQQ.US,D,20221202,000000,283.913,288.745,283.736,287.86,54456435,0
+QQQ.US,D,20221205,000000,285.724,287.003,281.561,283.027,42158169,0
+QQQ.US,D,20221206,000000,282.869,283.007,275.761,277.163,54816645,0
+QQQ.US,D,20221207,000000,275.974,278.038,274.309,276.031,46357645,0
+QQQ.US,D,20221208,000000,277.389,280.273,275.303,279.298,43289097,0
+QQQ.US,D,20221209,000000,278.276,281.059,277.075,277.517,48640486,0
+QQQ.US,D,20221212,000000,277.696,281.059,276.651,281,36314863,0
+QQQ.US,D,20221213,000000,291.892,292.115,281.326,284.022,81982344,0
+QQQ.US,D,20221214,000000,283.431,286.736,278.648,281.916,66043506,0
+QQQ.US,D,20221215,000000,277.802,278.471,271.25,272.449,61540990,0
+QQQ.US,D,20221216,000000,271.77,273.316,268.238,269.853,69413465,0
+QQQ.US,D,20221219,000000,270.122,270.211,264.817,266.06,44780466,0
+QQQ.US,D,20221220,000000,264.886,267.608,263.299,265.853,51772386,0
+QQQ.US,D,20221221,000000,266.899,271.021,266.051,269.71,47038122,0
+QQQ.US,D,20221222,000000,266.681,266.814,258.864,263.11,61114352,0
+QQQ.US,D,20221223,000000,261.838,264.372,259.926,263.702,39919639,0
+QQQ.US,D,20221227,000000,263.09,263.2,259.431,259.974,38536135,0
+QQQ.US,D,20221228,000000,259.57,261.838,256.176,256.542,47792794,0
+QQQ.US,D,20221229,000000,259.361,263.746,258.66,262.796,46530045,0
+QQQ.US,D,20221230,000000,260.013,262.766,258.7,262.637,38383317,0
+QQQ.US,D,20230103,000000,264.976,266.46,258.547,260.862,42922455,0
+QQQ.US,D,20230104,000000,262.992,263.791,258.939,262.105,48417152,0
+QQQ.US,D,20230105,000000,260.429,260.596,257.687,258,46026332,0
+QQQ.US,D,20230106,000000,259.749,266.248,256.777,265.122,55417791,0
+QQQ.US,D,20230109,000000,267.126,271.524,266.228,266.839,46200648,0
+QQQ.US,D,20230110,000000,265.803,269.207,265.292,269.099,35736599,0
+QQQ.US,D,20230111,000000,270.172,273.862,269.383,273.753,44688321,0
+QQQ.US,D,20230112,000000,274.315,276.269,269.997,275.233,61440388,0
+QQQ.US,D,20230113,000000,272.718,277.372,272.381,277.126,45424288,0
+QQQ.US,D,20230117,000000,276.93,278.982,275.757,277.69,36772747,0
+QQQ.US,D,20230118,000000,279.236,280.796,273.872,274.079,48416836,0
+QQQ.US,D,20230119,000000,272.441,273.58,270.142,271.387,44762739,0
+QQQ.US,D,20230120,000000,273.002,279.148,271.94,278.813,61454230,0
+QQQ.US,D,20230123,000000,279.663,286.24,278.863,285.007,53532164,0
+QQQ.US,D,20230124,000000,283.382,285.589,282.857,284.425,45497500,0
+QQQ.US,D,20230125,000000,279.888,284.416,277.333,283.795,51577544,0
+QQQ.US,D,20230126,000000,287.238,289.505,284.573,289.328,52311902,0
+QQQ.US,D,20230127,000000,288.006,294.179,287.889,292.207,57224708,0
+QQQ.US,D,20230130,000000,288.922,290.353,285.925,286.3,50091021,0
+QQQ.US,D,20230131,000000,286.339,290.689,286.23,290.589,47352839,0
+QQQ.US,D,20230201,000000,290.382,299.28,288.302,296.805,68499164,0
+QQQ.US,D,20230202,000000,303.361,309.389,302.535,307.457,84222699,0
+QQQ.US,D,20230203,000000,300.769,308.118,300.374,301.992,77227184,0
+QQQ.US,D,20230206,000000,299.358,301.726,298.087,299.438,41368218,0
+QQQ.US,D,20230207,000000,299.31,306.777,298.186,305.641,68521274,0
+QQQ.US,D,20230208,000000,304.319,305.267,299.517,300.206,57507497,0
+QQQ.US,D,20230209,000000,304.615,304.763,296.095,297.553,49819289,0
+QQQ.US,D,20230210,000000,295.384,297.446,293.184,295.599,50744227,0
+QQQ.US,D,20230213,000000,297.01,300.926,295.827,300.335,40186424,0
+QQQ.US,D,20230214,000000,298.748,303.511,296.795,302.554,64967742,0
+QQQ.US,D,20230215,000000,300.73,305.04,300.04,304.872,44029572,0
+QQQ.US,D,20230216,000000,300.216,304.212,299.002,299.151,60323791,0
+QQQ.US,D,20230217,000000,296.95,297.8,294.023,297.04,59038306,0
+QQQ.US,D,20230221,000000,293.194,294.644,289.87,290.008,47171967,0
+QQQ.US,D,20230222,000000,290.589,292.307,288.559,290.226,52101932,0
+QQQ.US,D,20230223,000000,293.895,294.053,288.549,292.76,70255458,0
+QQQ.US,D,20230224,000000,287.769,288.962,286.082,287.859,75362836,0
+QQQ.US,D,20230227,000000,291.034,292.434,289.328,289.918,49674500,0
+QQQ.US,D,20230228,000000,289.288,292.074,288.952,289.545,48912204,0
+QQQ.US,D,20230301,000000,289.248,289.908,286.23,287.218,59095329,0
+QQQ.US,D,20230302,000000,284.712,290.402,284.425,289.593,54483834,0
+QQQ.US,D,20230303,000000,291.35,295.817,290.837,295.579,61350748,0
+QQQ.US,D,20230306,000000,296.825,299.841,295.718,295.916,57523145,0
+QQQ.US,D,20230307,000000,295.966,296.892,291.676,292.287,66870468,0
+QQQ.US,D,20230308,000000,292.71,294.347,290.846,293.746,51581846,0
+QQQ.US,D,20230309,000000,294.249,296.863,287.839,288.657,72447693,0
+QQQ.US,D,20230310,000000,288.824,290.323,283.449,284.603,99960913,0
+QQQ.US,D,20230313,000000,282.807,290.442,281.289,286.713,98470569,0
+QQQ.US,D,20230314,000000,290.285,293.856,289.436,293.303,74623307,0
+QQQ.US,D,20230315,000000,290.679,295.177,289.23,294.841,84791385,0
+QQQ.US,D,20230316,000000,293.924,302.979,293.125,302.614,99923666,0
+QQQ.US,D,20230317,000000,302.525,304.92,299.221,301.183,91170846,0
+QQQ.US,D,20230320,000000,300.562,302.578,298.339,302.253,57052749,0
+QQQ.US,D,20230321,000000,304.199,307.022,302.671,306.569,50369092,0
+QQQ.US,D,20230322,000000,306.499,311.418,302.233,302.4,76724204,0
+QQQ.US,D,20230323,000000,306.156,310.333,303.279,305.987,75493314,0
+QQQ.US,D,20230324,000000,305.561,307.211,303.221,307.112,57949964,0
+QQQ.US,D,20230327,000000,307.813,308.901,304.149,305.008,50905975,0
+QQQ.US,D,20230328,000000,304.426,304.455,301.071,303.387,49183555,0
+QQQ.US,D,20230329,000000,307.102,309.543,306.281,308.92,53929574,0
+QQQ.US,D,20230330,000000,311.408,312.477,309.008,311.845,59072610,0
+QQQ.US,D,20230331,000000,312.071,317.268,311.766,317.029,62902436,0
+QQQ.US,D,20230403,000000,314.897,316.527,313.564,316.258,47706530,0
+QQQ.US,D,20230404,000000,316.706,317.72,313.964,315.193,46439681,0
+QQQ.US,D,20230405,000000,314.235,315.183,310.254,312.08,63568134,0
+QQQ.US,D,20230406,000000,310.423,314.681,309.019,314.186,47493599,0
+QQQ.US,D,20230410,000000,311.242,314.057,309.443,314.008,45689922,0
+QQQ.US,D,20230411,000000,313.969,314.028,311.478,311.991,40607017,0
+QQQ.US,D,20230412,000000,313.959,314.551,308.767,309.237,63585950,0
+QQQ.US,D,20230413,000000,311.005,315.765,309.819,315.292,55285577,0
+QQQ.US,D,20230414,000000,313.73,316.467,311.776,314.7,56970543,0
+QQQ.US,D,20230417,000000,314.285,315.322,312.2,314.965,43536037,0
+QQQ.US,D,20230418,000000,317.089,317.514,313.779,314.985,47321958,0
+QQQ.US,D,20230419,000000,312.565,315.904,312.437,314.837,39439362,0
+QQQ.US,D,20230420,000000,311.854,315.392,311.144,312.437,63230467,0
+QQQ.US,D,20230421,000000,312.071,313.544,310.283,312.762,59728051,0
+QQQ.US,D,20230424,000000,312.536,313.878,309.926,312.11,44584821,0
+QQQ.US,D,20230425,000000,310.472,311.144,306.126,306.223,57824277,0
+QQQ.US,D,20230426,000000,309.632,311.11,307.559,308.081,56081958,0
+QQQ.US,D,20230427,000000,311.864,316.961,311.222,316.457,66235228,0
+QQQ.US,D,20230428,000000,316.22,318.729,315.083,318.642,60447139,0
+QQQ.US,D,20230501,000000,318.176,319.696,317.189,318.274,41517877,0
+QQQ.US,D,20230502,000000,318.205,318.532,313.75,315.5,57214632,0
+QQQ.US,D,20230503,000000,315.864,318.552,313.326,313.434,60618658,0
+QQQ.US,D,20230504,000000,313.208,314.362,311.286,312.328,50842314,0
+QQQ.US,D,20230505,000000,314.601,319.826,312.369,318.966,52443347,0
+QQQ.US,D,20230508,000000,318.502,320.103,317.412,319.756,36914349,0
+QQQ.US,D,20230509,000000,318.089,318.956,317.417,317.73,32159577,0
+QQQ.US,D,20230510,000000,320.183,322.048,317.692,321.189,61190156,0
+QQQ.US,D,20230511,000000,321.743,322.779,320.183,322.237,44823203,0
+QQQ.US,D,20230512,000000,322.769,323.194,319.015,321.081,49028591,0
+QQQ.US,D,20230515,000000,321.556,323.057,320.023,322.819,33786100,0
+QQQ.US,D,20230516,000000,322.098,324.907,322.058,323.184,40511412,0
+QQQ.US,D,20230517,000000,324.252,327.68,323.066,327.096,48070234,0
+QQQ.US,D,20230518,000000,327.491,333.389,327.472,333.17,65003333,0
+QQQ.US,D,20230519,000000,333.389,334.096,331.354,332.421,62312092,0
+QQQ.US,D,20230522,000000,332.164,334.556,332.154,333.539,43545072,0
+QQQ.US,D,20230523,000000,331.808,332.966,328.954,329.309,48809759,0
+QQQ.US,D,20230524,000000,327.344,328.86,325.557,327.621,63664771,0
+QQQ.US,D,20230525,000000,335.019,336.866,332.573,335.592,67685229,0
+QQQ.US,D,20230526,000000,336.62,345.003,336.521,344.167,63781979,0
+QQQ.US,D,20230530,000000,348.425,349.63,344.296,345.728,73545825,0
+QQQ.US,D,20230531,000000,344.137,346.34,342.299,343.762,65906217,0
+QQQ.US,D,20230601,000000,343.505,349.066,342.448,347.733,51109644,0
+QQQ.US,D,20230602,000000,349.5,351.507,347.733,350.34,54028625,0
+QQQ.US,D,20230605,000000,350.124,353.151,349.55,350.587,47847633,0
+QQQ.US,D,20230606,000000,349.976,351.497,348.642,350.527,41899529,0
+QQQ.US,D,20230607,000000,350.816,352.781,343.949,344.58,70077460,0
+QQQ.US,D,20230608,000000,344.878,349.324,344.65,348.859,47733946,0
+QQQ.US,D,20230609,000000,350.321,353.314,348.741,350.192,53851284,0
+QQQ.US,D,20230612,000000,351.862,356.209,350.884,356.109,45368932,0
+QQQ.US,D,20230613,000000,358.875,359.685,355.656,358.845,57800144,0
+QQQ.US,D,20230614,000000,358.855,361.74,356.039,361.454,70380853,0
+QQQ.US,D,20230615,000000,360.179,367.253,359.556,365.762,72013877,0
+QQQ.US,D,20230616,000000,368.191,368.319,363.015,363.458,81927487,0
+QQQ.US,D,20230620,000000,361.998,364.345,359.961,362.939,49741748,0
+QQQ.US,D,20230621,000000,361.792,362.227,357.064,357.991,53960832,0
+QQQ.US,D,20230622,000000,356.736,362.376,356.332,362.217,48122588,0
+QQQ.US,D,20230623,000000,358.3,360.939,356.929,358.626,49456861,0
+QQQ.US,D,20230626,000000,359.339,360.9,353.73,353.818,53260493,0
+QQQ.US,D,20230627,000000,355.371,360.634,354.639,359.904,49967555,0
+QQQ.US,D,20230628,000000,358.071,362.564,357.995,360.605,47005516,0
+QQQ.US,D,20230629,000000,360.307,360.949,358.23,359.884,46654664,0
+QQQ.US,D,20230630,000000,363.582,366.489,363.265,365.43,59353296,0
+QQQ.US,D,20230703,000000,366.075,366.925,364.987,366.293,19644954,0
+QQQ.US,D,20230705,000000,364.714,367.993,364.679,366.283,34836993,0
+QQQ.US,D,20230706,000000,362.554,363.937,360.585,363.492,49913609,0
+QQQ.US,D,20230707,000000,363.265,366.48,362.058,362.286,47648172,0
+QQQ.US,D,20230710,000000,362.008,363.088,359.485,362.405,49028121,0
+QQQ.US,D,20230711,000000,362.83,364.652,360.684,364.195,38631219,0
+QQQ.US,D,20230712,000000,368.32,370.149,366.303,368.796,62377137,0
+QQQ.US,D,20230713,000000,371.99,375.887,371.406,375.057,47472539,0
+QQQ.US,D,20230714,000000,375.487,378.727,374.097,374.979,55750397,0
+QQQ.US,D,20230717,000000,375.701,379.359,375.214,378.479,41314963,0
+QQQ.US,D,20230718,000000,377.836,382.95,375.897,381.575,55947462,0
+QQQ.US,D,20230719,000000,382.644,383.791,380.15,381.485,54683335,0
+QQQ.US,D,20230720,000000,378.479,379.949,371.663,372.692,72726854,0
+QQQ.US,D,20230721,000000,375.087,375.818,371.141,371.573,61159943,0
+QQQ.US,D,20230724,000000,372.555,373.504,370.298,372.167,40820768,0
+QQQ.US,D,20230725,000000,372.88,376.361,372.861,374.69,39318882,0
+QQQ.US,D,20230726,000000,373.642,375.145,371.13,373.444,47589499,0
+QQQ.US,D,20230727,000000,378.933,380.557,371.26,372.555,64638076,0
+QQQ.US,D,20230728,000000,376.63,380.369,376.115,379.34,57523971,0
+QQQ.US,D,20230731,000000,379.647,380.724,378.212,379.537,44500343,0
+QQQ.US,D,20230801,000000,378.183,379.419,376.58,378.658,41759302,0
+QQQ.US,D,20230802,000000,375.165,375.165,369.102,370.348,73480422,0
+QQQ.US,D,20230803,000000,367.924,371.892,367.756,369.755,48377680,0
+QQQ.US,D,20230804,000000,371.693,374.017,367.519,368.023,62376190,0
+QQQ.US,D,20230807,000000,369.845,371.24,367.499,371.14,37636781,0
+QQQ.US,D,20230808,000000,368.617,368.636,364.838,367.983,45214602,0
+QQQ.US,D,20230809,000000,368.271,368.428,363.177,363.937,51709167,0
+QQQ.US,D,20230810,000000,366.964,370.318,363.073,364.61,72821466,0
+QQQ.US,D,20230811,000000,362.038,364.026,360.753,362.286,49238783,0
+QQQ.US,D,20230814,000000,361.484,366.47,360.763,366.352,42590622,0
+QQQ.US,D,20230815,000000,365.373,366.172,361.792,362.464,46036918,0
+QQQ.US,D,20230816,000000,361.92,363.462,358.528,358.626,53771052,0
+QQQ.US,D,20230817,000000,360.031,360.377,354.294,354.708,63287609,0
+QQQ.US,D,20230818,000000,351.425,355.53,350.881,354.264,61859239,0
+QQQ.US,D,20230821,000000,355.738,360.654,355.271,359.971,51249825,0
+QQQ.US,D,20230822,000000,362.592,362.602,358.764,359.455,45100426,0
+QQQ.US,D,20230823,000000,360.644,366.223,360.427,365.125,52335633,0
+QQQ.US,D,20230824,000000,368.617,368.716,357.114,357.319,67572018,0
+QQQ.US,D,20230825,000000,358.161,361.792,354.708,360.09,70724021,0
+QQQ.US,D,20230828,000000,363.028,363.741,360.317,362.8,41356515,0
+QQQ.US,D,20230829,000000,362.602,371.08,362.277,370.724,59130763,0
+QQQ.US,D,20230830,000000,370.832,373.371,369.825,372.792,42186973,0
+QQQ.US,D,20230831,000000,372.871,375.621,372.802,373.908,36120670,0
+QQQ.US,D,20230901,000000,376.295,376.718,372.019,373.514,40235571,0
+QQQ.US,D,20230905,000000,372.702,375.213,371.773,373.988,32697230,0
+QQQ.US,D,20230906,000000,373.208,373.554,368.676,370.695,43468028,0
+QQQ.US,D,20230907,000000,366.213,368.826,365.165,368.043,52628912,0
+QQQ.US,D,20230908,000000,367.993,370.802,367.588,368.558,36238601,0
+QQQ.US,D,20230911,000000,371.603,373.414,369.625,372.9,40372507,0
+QQQ.US,D,20230912,000000,371.22,372.881,368.478,368.766,41842770,0
+QQQ.US,D,20230913,000000,369.002,371.783,367.866,370.169,46806008,0
+QQQ.US,D,20230914,000000,371.932,374.187,369.855,373.198,48563695,0
+QQQ.US,D,20230915,000000,371.853,372.256,365.867,366.807,70573133,0
+QQQ.US,D,20230918,000000,365.861,368.308,365.574,367.189,37252434,0
+QQQ.US,D,20230919,000000,365.861,367.21,363.364,366.406,37977413,0
+QQQ.US,D,20230920,000000,367.476,367.833,361.046,361.126,45944484,0
+QQQ.US,D,20230921,000000,357.421,358.213,354.341,354.508,70394124,0
+QQQ.US,D,20230922,000000,356.263,358.412,354.241,354.557,52077422,0
+QQQ.US,D,20230925,000000,353.587,356.332,352.596,356.243,39538282,0
+QQQ.US,D,20230926,000000,353.647,354.191,349.902,350.893,54165033,0
+QQQ.US,D,20230927,000000,352.051,353.637,348.069,351.715,56596024,0
+QQQ.US,D,20230928,000000,350.794,356.797,349.932,354.656,56987026,0
+QQQ.US,D,20230929,000000,358.154,359.55,353.677,354.915,65442520,0
+QQQ.US,D,20231002,000000,355.182,359.284,354.567,357.878,52113121,0
+QQQ.US,D,20231003,000000,355.42,357.629,349.967,351.595,61050257,0
+QQQ.US,D,20231004,000000,352.439,357.232,351.972,356.382,55304644,0
+QQQ.US,D,20231005,000000,356.372,356.777,351.815,355.33,46331307,0
+QQQ.US,D,20231006,000000,352.319,362.483,351.527,361.285,75758639,0
+QQQ.US,D,20231009,000000,358.907,363.672,357.401,363.128,45733081,0
+QQQ.US,D,20231010,000000,363.463,367.803,362.958,365.138,47412853,0
+QQQ.US,D,20231011,000000,366.475,367.933,364.741,367.743,38576376,0
+QQQ.US,D,20231012,000000,368.249,370.239,364.057,366.465,50056750,0
+QQQ.US,D,20231013,000000,367.099,367.683,360.452,361.86,53016403,0
+QQQ.US,D,20231016,000000,363.187,367.01,363.038,365.949,44618939,0
+QQQ.US,D,20231017,000000,362.385,366.455,360.253,364.751,51481251,0
+QQQ.US,D,20231018,000000,362.245,364.464,358.63,359.967,54793662,0
+QQQ.US,D,20231019,000000,361.394,362.591,355.797,356.597,72957524,0
+QQQ.US,D,20231020,000000,356.093,356.667,351.051,351.279,73245708,0
+QQQ.US,D,20231023,000000,349.952,355.894,347.832,352.339,61238718,0
+QQQ.US,D,20231024,000000,354.161,356.539,352.459,355.767,47527196,0
+QQQ.US,D,20231025,000000,353.36,353.537,346.476,347.059,71863577,0
+QQQ.US,D,20231026,000000,345.851,346.791,339.143,340.442,79364718,0
+QQQ.US,D,20231027,000000,343.184,345.573,340.858,342.076,64076821,0
+QQQ.US,D,20231030,000000,344.571,347.257,343.204,345.929,55821333,0
+QQQ.US,D,20231031,000000,345.959,347.961,343.374,347.583,48122600,0
+QQQ.US,D,20231101,000000,348.427,354.181,348.327,353.617,59550387,0
+QQQ.US,D,20231102,000000,358.154,360.273,356.927,360.037,58712314,0
+QQQ.US,D,20231103,000000,361.334,365.564,361.106,364.267,53784175,0
+QQQ.US,D,20231106,000000,365.04,366.318,363.473,365.753,39216022,0
+QQQ.US,D,20231107,000000,366.803,370.081,365.589,369.21,51257451,0
+QQQ.US,D,20231108,000000,369.585,370.289,367.149,369.447,36000537,0
+QQQ.US,D,20231109,000000,370.139,371.292,366.109,366.604,54368612,0
+QQQ.US,D,20231110,000000,368.338,374.996,367.803,374.846,58920259,0
+QQQ.US,D,20231113,000000,373.261,374.737,371.726,373.677,41118603,0
+QQQ.US,D,20231114,000000,380.116,382.643,379.591,381.722,68433551,0
+QQQ.US,D,20231115,000000,383.623,384.119,380.638,382.008,54653242,0
+QQQ.US,D,20231116,000000,381.237,382.574,379.969,382.335,45772225,0
+QQQ.US,D,20231117,000000,381.602,383.444,380.691,382.425,47063520,0
+QQQ.US,D,20231120,000000,382.435,387.745,382.435,387.08,44957722,0
+QQQ.US,D,20231121,000000,385.367,385.586,383.079,384.832,43746700,0
+QQQ.US,D,20231122,000000,386.912,389.389,385.396,386.406,44596240,0
+QQQ.US,D,20231124,000000,386.001,386.595,384.862,385.861,15867439,0
+QQQ.US,D,20231127,000000,385.367,387.486,384.644,385.526,34462415,0
+QQQ.US,D,20231128,000000,384.772,387.12,384.415,386.535,35826659,0
+QQQ.US,D,20231129,000000,389.012,390.449,385.811,386.16,39178674,0
+QQQ.US,D,20231130,000000,386.426,386.892,382.206,385.188,53333881,0
+QQQ.US,D,20231201,000000,384.119,386.882,382.458,386.288,40872864,0
+QQQ.US,D,20231204,000000,382.475,382.974,379.076,382.702,51670869,0
+QQQ.US,D,20231205,000000,380.789,384.862,380.613,383.663,43338847,0
+QQQ.US,D,20231206,000000,386.615,386.715,381.098,381.442,42391087,0
+QQQ.US,D,20231207,000000,384.435,387.606,383.336,386.773,50062406,0
+QQQ.US,D,20231208,000000,385.029,388.942,384.842,388.497,47128912,0
+QQQ.US,D,20231211,000000,388.072,392.083,387.863,391.816,41587510,0
+QQQ.US,D,20231212,000000,391.855,395.055,390.717,394.935,39591952,0
+QQQ.US,D,20231213,000000,395.877,400.573,395.105,399.958,55931962,0
+QQQ.US,D,20231214,000000,401.187,402.495,396.591,399.612,55972016,0
+QQQ.US,D,20231215,000000,400.395,402.732,399.791,401.543,63491275,0
+QQQ.US,D,20231218,000000,401.94,404.976,401.611,404.074,46956819,0
+QQQ.US,D,20231219,000000,404.53,406.256,404.336,406.138,35977594,0
+QQQ.US,D,20231220,000000,405.334,407.438,399.924,400.103,54444583,0
+QQQ.US,D,20231221,000000,404.054,405.126,401.482,404.759,45908001,0
+QQQ.US,D,20231222,000000,405.979,406.941,403.477,405.364,34569340,0
+QQQ.US,D,20231226,000000,406.226,408.52,406.128,407.845,22891628,0
+QQQ.US,D,20231227,000000,407.915,408.746,407.051,408.46,32218454,0
+QQQ.US,D,20231228,000000,409.622,409.869,407.905,408.262,27230281,0
+QQQ.US,D,20231229,000000,408.242,408.599,404.569,406.495,42979577,0
+QQQ.US,D,20240102,000000,402.842,403.09,397.284,399.616,58458736,0
+QQQ.US,D,20240103,000000,396.976,398.038,394.95,395.389,47352560,0
+QQQ.US,D,20240104,000000,393.511,396.639,393.135,393.353,39726224,0
+QQQ.US,D,20240105,000000,393.521,396.609,392.421,393.82,45257089,0
+QQQ.US,D,20240108,000000,395.05,402.246,394.901,401.96,42789852,0
+QQQ.US,D,20240109,000000,398.941,403.686,398.743,402.753,39424055,0
+QQQ.US,D,20240110,000000,403.07,406.49,402.177,405.483,34215497,0
+QQQ.US,D,20240111,000000,406.763,408.164,401.256,406.326,54942013,0
+QQQ.US,D,20240112,000000,407.369,408.213,405.136,406.535,39889586,0
+QQQ.US,D,20240116,000000,405.294,408.084,403.825,406.495,44229718,0
+QQQ.US,D,20240117,000000,403.17,404.574,399.944,404.202,54790671,0
+QQQ.US,D,20240118,000000,407.488,410.519,406.138,409.939,60005721,0
+QQQ.US,D,20240119,000000,412.153,418.229,411.562,418.069,70848426,0
+QQQ.US,D,20240122,000000,420.282,421.59,418.009,418.615,45214605,0
+QQQ.US,D,20240123,000000,419.31,420.57,417.464,420.351,33249394,0
+QQQ.US,D,20240124,000000,424.283,426.675,422.188,422.685,47297365,0
+QQQ.US,D,20240125,000000,425.197,425.872,420.85,423.202,44697350,0
+QQQ.US,D,20240126,000000,421.305,423.062,420.025,420.68,37413372,0
+QQQ.US,D,20240129,000000,421.135,425.187,420.48,424.987,38982659,0
+QQQ.US,D,20240130,000000,423.947,424.522,421.245,422.159,37012338,0
+QQQ.US,D,20240131,000000,417.741,419.745,413.711,413.891,64486965,0
+QQQ.US,D,20240201,000000,415.697,419.255,414.725,418.764,51388187,0
+QQQ.US,D,20240202,000000,420.67,427.062,419.667,425.842,60045948,0
+QQQ.US,D,20240205,000000,425.9,426.437,421.86,425.285,40186032,0
+QQQ.US,D,20240206,000000,426.437,427.042,422.08,424.432,36112872,0
+QQQ.US,D,20240207,000000,427.23,429.633,425.92,428.8,37993288,0
+QQQ.US,D,20240208,000000,428.92,430.356,428.234,429.595,30112308,0
+QQQ.US,D,20240209,000000,430.736,434.61,429.941,433.822,37218812,0
+QQQ.US,D,20240212,000000,433.713,435.897,431.441,432.125,33450377,0
+QQQ.US,D,20240213,000000,424.123,428.085,422.188,425.384,64971564,0
+QQQ.US,D,20240214,000000,428.075,430.446,425.712,430.02,45428266,0
+QQQ.US,D,20240215,000000,430.716,431.766,428.145,431.301,39084827,0
+QQQ.US,D,20240216,000000,431.678,431.776,426.675,427.39,54116190,0
+QQQ.US,D,20240220,000000,425.384,426.904,420.371,424.163,54401273,0
+QQQ.US,D,20240221,000000,421.415,422.555,418.515,422.467,50553094,0
+QQQ.US,D,20240222,000000,431.281,435.877,430.506,434.834,54288740,0
+QQQ.US,D,20240223,000000,436.403,437.336,432.571,433.554,40150421,0
+QQQ.US,D,20240226,000000,434.368,435.359,433.132,433.326,33289119,0
+QQQ.US,D,20240227,000000,434.438,434.754,431.811,434.368,33964087,0
+QQQ.US,D,20240228,000000,432.214,433.444,431.091,432.056,33183925,0
+QQQ.US,D,20240229,000000,434.994,436.839,431.806,435.758,42811367,0
+QQQ.US,D,20240301,000000,436.651,443.281,436.591,442.319,44179348,0
+QQQ.US,D,20240304,000000,442.319,442.746,440.492,440.741,34581111,0
+QQQ.US,D,20240305,000000,437.683,437.693,430.446,432.829,58348108,0
+QQQ.US,D,20240306,000000,437.067,438.726,433.664,435.549,46578500,0
+QQQ.US,D,20240307,000000,439.151,443.42,437.604,442.16,44857998,0
+QQQ.US,D,20240308,000000,442.517,445.325,435.103,435.778,72632437,0
+QQQ.US,D,20240311,000000,434.279,435.419,432.224,434.159,46201245,0
+QQQ.US,D,20240312,000000,436.482,440.741,433.236,440.383,55712414,0
+QQQ.US,D,20240313,000000,439.381,439.401,435.877,436.999,38210926,0
+QQQ.US,D,20240314,000000,438.24,438.766,433.167,435.897,52583603,0
+QQQ.US,D,20240315,000000,432.849,435.632,429.547,430.716,73613551,0
+QQQ.US,D,20240318,000000,436.065,438.362,434.585,434.823,47612941,0
+QQQ.US,D,20240319,000000,432.805,436.315,430.699,435.906,43266852,0
+QQQ.US,D,20240320,000000,437.109,441.413,435.399,441.075,43920204,0
+QQQ.US,D,20240321,000000,446.154,446.611,442.964,443.162,39586046,0
+QQQ.US,D,20240322,000000,442.645,444.772,441.79,443.67,28426525,0
+QQQ.US,D,20240325,000000,440.857,443.55,439.852,442.059,27958940,0
+QQQ.US,D,20240326,000000,443.59,444.509,440.399,440.628,34350644,0
+QQQ.US,D,20240327,000000,443.73,443.829,439.246,442.129,41611937,0
+QQQ.US,D,20240328,000000,442.079,442.934,440.956,441.314,37064724,0
+QQQ.US,D,20240401,000000,442.268,444.812,440.329,442.248,38965577,0
+QQQ.US,D,20240402,000000,437.408,438.75,435.369,438.43,44530083,0
+QQQ.US,D,20240403,000000,436.295,441.304,436.285,439.416,40193835,0
+QQQ.US,D,20240404,000000,443.62,444.236,432.468,432.697,57617554,0
+QQQ.US,D,20240405,000000,434.127,440.478,433.313,437.794,55079113,0
+QQQ.US,D,20240408,000000,438.73,439.812,436.532,437.924,28316904,0
+QQQ.US,D,20240409,000000,440.271,440.548,434.783,439.545,39763037,0
+QQQ.US,D,20240410,000000,434.347,436.572,433.631,435.708,61877958,0
+QQQ.US,D,20240411,000000,437.587,443.62,435.3,442.665,45752391,0
+QQQ.US,D,20240412,000000,438.42,439.555,434.227,435.609,53992878,0
+QQQ.US,D,20240415,000000,439.376,439.466,427.598,428.441,63841311,0
+QQQ.US,D,20240416,000000,428.284,431.125,427.091,428.481,47909904,0
+QQQ.US,D,20240417,000000,430.469,430.489,422.319,423.254,57228065,0
+QQQ.US,D,20240418,000000,423.901,425.64,420.263,420.84,46833770,0
+QQQ.US,D,20240419,000000,419.656,420.184,410.561,412.132,75578651,0
+QQQ.US,D,20240422,000000,414.775,418.622,411.427,416.276,48099758,0
+QQQ.US,D,20240423,000000,418.216,423.691,416.327,422.489,44655923,0
+QQQ.US,D,20240424,000000,425.6,427.121,421.623,423.921,48736266,0
+QQQ.US,D,20240425,000000,416.694,422.738,415.6,421.872,57742824,0
+QQQ.US,D,20240426,000000,425.023,429.923,424.327,428.381,42130754,0
+QQQ.US,D,20240429,000000,430.499,431.125,427.369,430.123,30205590,0
+QQQ.US,D,20240430,000000,428.531,429.933,421.932,422.012,43932724,0
+QQQ.US,D,20240501,000000,420.58,427.528,418.106,418.961,52570955,0
+QQQ.US,D,20240502,000000,422.718,425.213,418.076,424.307,36782375,0
+QQQ.US,D,20240503,000000,431.801,433.83,429.993,432.835,48811671,0
+QQQ.US,D,20240506,000000,434.644,437.666,433.87,437.577,30411882,0
+QQQ.US,D,20240507,000000,438.024,439.286,436.911,437.647,31185474,0
+QQQ.US,D,20240508,000000,435.013,438.8,434.893,437.388,25048837,0
+QQQ.US,D,20240509,000000,437.657,438.918,435.798,438.342,24730300,0
+QQQ.US,D,20240510,000000,439.852,441.612,437.823,439.376,27282243,0
+QQQ.US,D,20240513,000000,441.294,441.393,438.968,440.389,23134682,0
+QQQ.US,D,20240514,000000,439.962,443.755,439.772,443.222,34688977,0
+QQQ.US,D,20240515,000000,445.708,450.398,444.186,450.15,41717992,0
+QQQ.US,D,20240516,000000,449.961,451.928,449.066,449.235,34992913,0
+QQQ.US,D,20240517,000000,449.365,449.971,446.81,449.017,36022473,0
+QQQ.US,D,20240520,000000,449.235,452.814,449.042,452.148,24623758,0
+QQQ.US,D,20240521,000000,450.289,453.22,450.09,453.033,23309270,0
+QQQ.US,D,20240522,000000,453.29,454.046,450.328,452.943,25273518,0
+QQQ.US,D,20240523,000000,457.754,457.784,449.107,450.906,41149116,0
+QQQ.US,D,20240524,000000,452.525,456.442,450.813,455.169,29850735,0
+QQQ.US,D,20240528,000000,456.392,456.948,453.916,456.888,26376994,0
+QQQ.US,D,20240529,000000,452.714,455.457,452.574,453.669,29920939,0
+QQQ.US,D,20240530,000000,452.734,452.873,447.476,448.808,30901778,0
+QQQ.US,D,20240531,000000,449.037,449.732,440.364,447.973,56283092,0
+QQQ.US,D,20240603,000000,451.809,452.814,445.18,450.378,33199075,0
+QQQ.US,D,20240604,000000,450.12,452.809,448.392,451.611,23912650,0
+QQQ.US,D,20240605,000000,455.198,460.795,451.648,460.715,34024027,0
+QQQ.US,D,20240606,000000,461.401,461.719,459.383,460.556,22101033,0
+QQQ.US,D,20240607,000000,460.188,462.912,459.036,460.149,25987534,0
+QQQ.US,D,20240610,000000,459.016,462.365,458.727,462.007,20846364,0
+QQQ.US,D,20240611,000000,460.725,465.297,459.224,465.178,22188022,0
+QQQ.US,D,20240612,000000,469.124,473.606,468.429,471.27,34743572,0
+QQQ.US,D,20240613,000000,474.819,475.484,471.539,473.825,26017007,0
+QQQ.US,D,20240614,000000,473.626,476.35,473.159,476.28,23515422,0
+QQQ.US,D,20240617,000000,476.549,483.904,475.237,482.115,37280900,0
+QQQ.US,D,20240618,000000,482.065,482.948,480.494,482.264,24587880,0
+QQQ.US,D,20240620,000000,483.467,483.883,476.706,478.547,34125919,0
+QQQ.US,D,20240621,000000,478.268,479.605,475.763,477.264,39673840,0
+QQQ.US,D,20240624,000000,476.031,477.774,471.691,471.83,37921386,0
+QQQ.US,D,20240625,000000,473.931,477.524,472.984,477.226,29382252,0
+QQQ.US,D,20240626,000000,476.4,478.758,475.981,478.211,22839746,0
+QQQ.US,D,20240627,000000,477.962,480.929,477.147,479.445,26340508,0
+QQQ.US,D,20240628,000000,480.242,485.01,476.31,476.957,35039045,0
+QQQ.US,D,20240701,000000,477.884,480.322,474.115,479.755,25010733,0
+QQQ.US,D,20240702,000000,478.251,484.851,478.121,484.791,26844196,0
+QQQ.US,D,20240703,000000,484.035,488.963,484.035,488.833,18146429,0
+QQQ.US,D,20240705,000000,489.68,494.368,489.38,493.931,28624574,0
+QQQ.US,D,20240708,000000,494.298,495.657,493.274,495.105,22209227,0
+QQQ.US,D,20240709,000000,496.628,497.753,494.011,495.533,25817275,0
+QQQ.US,D,20240710,000000,497.464,501.258,496.15,500.7,28173512,0
+QQQ.US,D,20240711,000000,500.809,501.018,488.52,489.719,50192152,0
+QQQ.US,D,20240712,000000,490.297,497.375,489.829,492.597,37276920,0
+QQQ.US,D,20240715,000000,494.378,498.759,491.87,493.921,31292011,0
+QQQ.US,D,20240716,000000,495.384,496.2,490.934,494.109,26067769,0
+QQQ.US,D,20240717,000000,486.085,486.602,479.535,479.605,56522779,0
+QQQ.US,D,20240718,000000,483.348,483.527,474.13,477.334,49570127,0
+QQQ.US,D,20240719,000000,476.997,479.525,471.81,473.104,42232648,0
+QQQ.US,D,20240722,000000,478.998,481.178,475.56,480.152,40481923,0
+QQQ.US,D,20240723,000000,479.247,482.253,477.981,478.461,23387557,0
+QQQ.US,D,20240724,000000,471.691,472.059,460.432,461.297,59084151,0
+QQQ.US,D,20240725,000000,461.636,465.837,453.583,456.211,59524259,0
+QQQ.US,D,20240726,000000,460.571,463.836,457.704,460.889,40172666,0
+QQQ.US,D,20240729,000000,463.618,465.808,459.54,461.816,28345861,0
+QQQ.US,D,20240730,000000,463.756,464.464,452.109,455.474,41503726,0
+QQQ.US,D,20240731,000000,465.768,470.665,464.314,468.953,44753254,0
+QQQ.US,D,20240801,000000,469.64,473.413,453.93,457.594,56909650,0
+QQQ.US,D,20240802,000000,448.863,451.532,442.472,446.733,66622644,0
+QQQ.US,D,20240805,000000,422.801,440.302,421.548,433.413,87878375,0
+QQQ.US,D,20240806,000000,435.265,445.062,432.607,437.555,63449569,0
+QQQ.US,D,20240807,000000,444.483,446.982,432.418,432.816,55177127,0
+QQQ.US,D,20240808,000000,439.077,446.972,435.185,446.056,48106259,0
+QQQ.US,D,20240809,000000,444.732,450.029,443.608,448.386,33725537,0
+QQQ.US,D,20240812,000000,449.362,452.329,446.538,449.352,27920479,0
+QQQ.US,D,20240813,000000,453.771,460.77,453.633,460.502,40265408,0
+QQQ.US,D,20240814,000000,461.427,463.02,456.34,460.65,34890543,0
+QQQ.US,D,20240815,000000,466.653,472.686,466.275,472.288,38453373,0
+QQQ.US,D,20240816,000000,470.496,474.269,469.53,472.896,38556896,0
+QQQ.US,D,20240819,000000,473.034,479.148,471.243,479.108,23844832,0
+QQQ.US,D,20240820,000000,478.191,480.769,476.4,478.101,29341198,0
+QQQ.US,D,20240821,000000,478.888,482.193,477.167,480.332,25774617,0
+QQQ.US,D,20240822,000000,482.662,483.358,471.681,472.716,37909942,0
+QQQ.US,D,20240823,000000,477.087,480.571,473.144,477.844,36224299,0
+QQQ.US,D,20240826,000000,477.296,478.221,471.114,473.204,27576569,0
+QQQ.US,D,20240827,000000,471.561,475.693,469.59,474.617,27634190,0
+QQQ.US,D,20240828,000000,474.15,474.876,465.788,469.233,37541144,0
+QQQ.US,D,20240829,000000,471.153,475.782,467.262,468.546,41266917,0
+QQQ.US,D,20240830,000000,472.906,474.757,468.396,474.13,33617549,0
+QQQ.US,D,20240903,000000,471.074,471.203,457.346,459.735,45188294,0
+QQQ.US,D,20240904,000000,456.608,462.363,455.673,458.54,32651838,0
+QQQ.US,D,20240905,000000,456.907,463.268,455.881,458.968,34607912,0
+QQQ.US,D,20240906,000000,458.261,459.148,446.176,446.673,50852916,0
+QQQ.US,D,20240909,000000,451.024,453.413,447.801,452.418,33130054,0
+QQQ.US,D,20240910,000000,454.19,457.107,450.198,456.599,29814303,0
+QQQ.US,D,20240911,000000,457.844,467.26,449.252,466.515,58104110,0
+QQQ.US,D,20240912,000000,466.544,471.91,464.751,471.094,40356818,0
+QQQ.US,D,20240913,000000,470.357,474.388,470.127,473.204,29243267,0
+QQQ.US,D,20240916,000000,471.064,471.731,467.779,471.114,22687553,0
+QQQ.US,D,20240917,000000,474.15,475.453,468.853,471.362,30220247,0
+QQQ.US,D,20240918,000000,472.567,476.678,468.713,469.321,40089375,0
+QQQ.US,D,20240919,000000,480.441,484.045,478.331,481.188,53020797,0
+QQQ.US,D,20240920,000000,480.322,481.516,476.15,480.272,34733755,0
+QQQ.US,D,20240923,000000,481.455,482.642,480.109,481.545,24920107,0
+QQQ.US,D,20240924,000000,482.96,484.824,478.683,483.868,26033218,0
+QQQ.US,D,20240925,000000,483.24,486.28,483.06,484.316,26632301,0
+QQQ.US,D,20240926,000000,491.843,492.172,484.296,487.955,32119626,0
+QQQ.US,D,20240927,000000,488.982,489.121,484.057,485.244,22922071,0
+QQQ.US,D,20240930,000000,484.276,486.898,481.425,486.56,30424779,0
+QQQ.US,D,20241001,000000,486.19,486.49,475.923,479.781,42868114,0
+QQQ.US,D,20241002,000000,478.873,482.382,476.241,480.458,23817772,0
+QQQ.US,D,20241003,000000,478.255,483.045,477.507,480.099,25415890,0
+QQQ.US,D,20241004,000000,485.942,486.37,480.892,485.812,30840369,0
+QQQ.US,D,20241007,000000,483.888,485.064,479.381,480.608,25052665,0
+QQQ.US,D,20241008,000000,483.16,488.473,482.347,487.786,28359799,0
+QQQ.US,D,20241009,000000,487.486,492.201,486.44,491.623,25072557,0
+QQQ.US,D,20241010,000000,489.331,492.939,488.015,491.065,25830399,0
+QQQ.US,D,20241011,000000,489.221,492.859,488.653,491.833,20708596,0
+QQQ.US,D,20241014,000000,494.235,497.286,493.727,495.96,26141060,0
+QQQ.US,D,20241015,000000,496.289,496.957,487.168,489.331,34892509,0
+QQQ.US,D,20241016,000000,489.66,490.168,486.06,489.39,23068179,0
+QQQ.US,D,20241017,000000,494.903,494.953,489.67,489.729,27295145,0
+QQQ.US,D,20241018,000000,492.531,494.036,491.773,492.939,25413693,0
+QQQ.US,D,20241021,000000,491.723,494.694,489.789,493.887,30430742,0
+QQQ.US,D,20241022,000000,491.205,495.905,490.447,494.425,26768698,0
+QQQ.US,D,20241023,000000,492.062,492.721,483.548,486.848,39468733,0
+QQQ.US,D,20241024,000000,490.587,491.474,487.925,490.796,22093315,0
+QQQ.US,D,20241025,000000,493.607,498.732,492.899,493.787,38882496,0
+QQQ.US,D,20241028,000000,496.917,496.977,493.567,493.867,20541360,0
+QQQ.US,D,20241029,000000,494.185,499.798,492.321,498.612,28101040,0
+QQQ.US,D,20241030,000000,497.844,498.801,494.355,494.843,29848350,0
+QQQ.US,D,20241031,000000,490.856,490.906,482.253,482.352,41373311,0
+QQQ.US,D,20241101,000000,483.998,489.232,483.698,485.922,33760255,0
+QQQ.US,D,20241104,000000,485.314,487.865,482.755,484.506,23363898,0
+QQQ.US,D,20241105,000000,486.1,491.355,486.011,490.687,24429231,0
+QQQ.US,D,20241106,000000,499.01,504.842,498.054,504.015,43215965,0
+QQQ.US,D,20241107,000000,506.826,512.738,506.767,511.951,32955126,0
+QQQ.US,D,20241108,000000,511.447,513.324,510.824,512.549,22995662,0
+QQQ.US,D,20241111,000000,513.775,513.984,509.339,512.249,24242517,0
+QQQ.US,D,20241112,000000,512.18,513.067,508.252,511.323,25915504,0
+QQQ.US,D,20241113,000000,510.814,513.386,508.371,510.665,24643696,0
+QQQ.US,D,20241114,000000,510.325,511.203,506.198,507.115,28768567,0
+QQQ.US,D,20241115,000000,501.384,501.772,492.959,495.033,51620837,0
+QQQ.US,D,20241118,000000,496.588,500.586,495.193,498.472,27277093,0
+QQQ.US,D,20241119,000000,495.881,502.394,495.541,501.902,24599162,0
+QQQ.US,D,20241120,000000,501.602,501.922,495.018,501.612,29657289,0
+QQQ.US,D,20241121,000000,504.673,505.391,496.02,503.417,34633941,0
+QQQ.US,D,20241122,000000,502.858,504.962,501.224,504.224,23900624,0
+QQQ.US,D,20241125,000000,508.321,509.869,502.702,505.022,26457059,0
+QQQ.US,D,20241126,000000,506.507,508.561,505.66,507.733,26639518,0
+QQQ.US,D,20241127,000000,506.597,506.667,500.376,503.736,25034932,0
+QQQ.US,D,20241129,000000,504.364,508.761,503.746,508.162,15381578,0
+QQQ.US,D,20241202,000000,509.429,514.662,509.039,513.695,25225245,0
+QQQ.US,D,20241203,000000,512.359,515.549,511.781,515.27,18655645,0
+QQQ.US,D,20241204,000000,518.71,521.9,517.992,521.64,26167218,0
+QQQ.US,D,20241205,000000,521.69,522.418,519.806,520.195,18226047,0
+QQQ.US,D,20241206,000000,520.863,525.089,520.733,524.851,23836392,0
+QQQ.US,D,20241209,000000,523.923,524.721,519.606,520.763,20738597,0
+QQQ.US,D,20241210,000000,521.999,523.754,517.553,518.988,24425645,0
+QQQ.US,D,20241211,000000,523.375,528.967,522.966,528.28,32268460,0
+QQQ.US,D,20241212,000000,526.047,527.323,524.391,524.871,23650710,0
+QQQ.US,D,20241213,000000,528.818,531.516,525.668,528.888,28869766,0
+QQQ.US,D,20241216,000000,531.43,537.481,531.35,536.504,32079158,0
+QQQ.US,D,20241217,000000,534.7,535.816,532.476,534.142,28667806,0
+QQQ.US,D,20241218,000000,533.494,535.218,513.416,514.871,54873004,0
+QQQ.US,D,20241219,000000,519.576,520.145,512.239,512.579,46585952,0
+QQQ.US,D,20241220,000000,508.86,523.195,507.713,517.054,60717902,0
+QQQ.US,D,20241223,000000,518.777,522.471,515.362,522.092,29717032,0
+QQQ.US,D,20241224,000000,524.049,529.261,523.41,529.171,17584388,0
+QQQ.US,D,20241226,000000,527.534,530.449,525.527,528.812,19170027,0
+QQQ.US,D,20241227,000000,525.227,525.666,517.089,521.782,33889998,0
+QQQ.US,D,20241230,000000,514.743,518.587,511.068,514.843,34635581,0
+QQQ.US,D,20241231,000000,516.131,516.889,509.5,510.469,29160432,0
+QQQ.US,D,20250102,000000,513.534,515.871,504.957,509.471,36444028,0
+QQQ.US,D,20250103,000000,512.586,518.872,511.767,517.808,29102838,0
+QQQ.US,D,20250106,000000,523.24,527.134,521.253,523.759,36163561,0
+QQQ.US,D,20250107,000000,524.808,525.207,512.516,514.413,36744965,0
+QQQ.US,D,20250108,000000,514.313,516.15,509.81,514.503,30823656,0
+QQQ.US,D,20250110,000000,510.719,510.819,503.17,506.435,40592915,0
+QQQ.US,D,20250113,000000,500.454,505.267,498.956,504.807,31741455,0
+QQQ.US,D,20250114,000000,507.983,509.396,500.843,504.328,33787528,0
+QQQ.US,D,20250115,000000,512.266,517.079,510.699,515.931,35009664,0
+QQQ.US,D,20250116,000000,518.208,518.287,512.186,512.316,28271117,0
+QQQ.US,D,20250117,000000,522.072,523.293,512.345,520.963,51915214,0
+QQQ.US,D,20250121,000000,523.699,525.187,519.286,524.019,23663192,0
+QQQ.US,D,20250122,000000,528.782,533.025,528.472,530.719,33643064,0
+QQQ.US,D,20250123,000000,528.253,531.967,527.663,531.847,23131017,0
+QQQ.US,D,20250124,000000,532.227,532.995,527.364,528.842,19907883,0
+QQQ.US,D,20250127,000000,510.239,517.219,509.391,513.445,60862285,0
+QQQ.US,D,20250128,000000,514.453,522.222,511.018,521.033,33243695,0
+QQQ.US,D,20250129,000000,521.682,521.812,516.129,520.055,26688736,0
+QQQ.US,D,20250130,000000,522.93,525.312,517.439,522.271,27472193,0
+QQQ.US,D,20250131,000000,526.136,530.727,520.414,521.513,38903373,0
+QQQ.US,D,20250203,000000,512.706,520.074,510.289,517.339,40641327,0
+QQQ.US,D,20250204,000000,517.858,524.328,517.459,523.689,26085580,0
+QQQ.US,D,20250205,000000,521.043,526.226,519.845,526.066,21165574,0
+QQQ.US,D,20250206,000000,526.575,529.021,524.959,528.812,19463424,0
+QQQ.US,D,20250207,000000,529.351,531.308,521.413,522.142,29649602,0
+QQQ.US,D,20250210,000000,526.435,529.568,525.966,528.462,20883868,0
+QQQ.US,D,20250211,000000,525.177,529.131,525.047,527.204,19354308,0
+QQQ.US,D,20250212,000000,521.523,528.402,521.173,527.514,25046642,0
+QQQ.US,D,20250213,000000,529.191,535.422,528.402,535.102,28757603,0
+QQQ.US,D,20250214,000000,535.207,538.038,534.873,537.349,17889199,0
+QQQ.US,D,20250218,000000,538.927,539.196,535.242,538.567,20595683,0
+QQQ.US,D,20250219,000000,537.768,540.005,535.662,538.717,19696177,0
+QQQ.US,D,20250220,000000,537.928,538.298,531.667,536.43,26590331,0
+QQQ.US,D,20250221,000000,537.579,537.599,524.928,525.297,47163951,0
+QQQ.US,D,20250224,000000,527.094,528.282,518.757,519.176,39326928,0
+QQQ.US,D,20250225,000000,518.467,518.547,508.682,512.556,49012978,0
+QQQ.US,D,20250226,000000,514.763,518.887,510.609,513.794,34508983,0
+QQQ.US,D,20250227,000000,517.359,518.297,499.306,499.525,52526148,0
+QQQ.US,D,20250228,000000,499.386,508.023,496.19,507.414,47725079,0
+QQQ.US,D,20250303,000000,510.759,512.276,492.845,496.31,44653669,0
+QQQ.US,D,20250304,000000,493.444,502.99,487.009,494.812,67976582,0
+QQQ.US,D,20250305,000000,495.461,502.88,490.529,501.263,46392778,0
+QQQ.US,D,20250306,000000,492.955,497.838,485.476,487.473,57660156,0
+QQQ.US,D,20250307,000000,486.435,492.546,479.815,491.058,54796287,0
+QQQ.US,D,20250310,000000,482.73,483.25,467.962,472.026,76782316,0
+QQQ.US,D,20250311,000000,471.647,478.092,466.315,470.898,68863271,0
+QQQ.US,D,20250312,000000,478.447,480.344,471.088,476.21,47041100,0
+QQQ.US,D,20250313,000000,475.541,475.571,465.736,467.643,46632759,0
+QQQ.US,D,20250314,000000,473.025,479.845,472.416,478.946,43627948,0
+QQQ.US,D,20250317,000000,478.896,485.117,477.089,482.051,41806581,0
+QQQ.US,D,20250318,000000,478.696,478.896,471.707,473.834,39130509,0
+QQQ.US,D,20250319,000000,476.1,484.608,474.163,480.174,40490602,0
+QQQ.US,D,20250320,000000,476.17,483.829,475.471,478.547,36835376,0
+QQQ.US,D,20250321,000000,473.374,480.893,472.201,480.124,42297832,0
+QQQ.US,D,20250324,000000,487.74,491.51,484.4,490.66,34567186,0
+QQQ.US,D,20250325,000000,491.39,493.62,490.42,493.46,26035241,0
+QQQ.US,D,20250326,000000,492.3,493.16,482.82,484.38,35043357,0
+QQQ.US,D,20250327,000000,482.41,486.579,480.25,481.62,33469817,0
+QQQ.US,D,20250328,000000,479.81,480.52,468.05,468.94,46363797,0
+QQQ.US,D,20250331,000000,461.92,469.86,457.33,468.92,53000303,0
+QQQ.US,D,20250401,000000,467.3,473.63,464.42,472.7,41156226,0
+QQQ.US,D,20250402,000000,466.12,479.56,465.86,476.15,49894489,0
+QQQ.US,D,20250403,000000,456.44,460.07,450.14,450.66,70456338,0
+QQQ.US,D,20250404,000000,438.14,440.37,422.67,422.67,117088441,0
+QQQ.US,D,20250407,000000,408.66,443.14,402.39,423.69,161556970,0
+QQQ.US,D,20250408,000000,438.16,443.138,409.79,416.06,101248060,0
+QQQ.US,D,20250409,000000,415.57,467.83,415.43,466,142876878,0
+QQQ.US,D,20250410,000000,453.56,455.59,432.63,446.18,108384092,0
+QQQ.US,D,20250411,000000,444.65,455.79,441.33,454.4,52483779,0
+QQQ.US,D,20250414,000000,464.46,465.05,452.63,457.48,43941179,0
+QQQ.US,D,20250415,000000,458.54,462.38,456.15,457.99,35404210,0
+QQQ.US,D,20250416,000000,449.03,452.62,437.76,444.18,48980552,0
+QQQ.US,D,20250417,000000,447.17,447.75,441.36,444.1,44837047,0
+QQQ.US,D,20250421,000000,438.23,439.08,427.93,433.11,44149313,0
+QQQ.US,D,20250422,000000,438.82,447.58,437.62,444.48,52304388,0
+QQQ.US,D,20250423,000000,458.17,463.38,452.88,454.56,55801136,0
+QQQ.US,D,20250424,000000,456.48,467.66,455.83,467.35,45956136,0
+QQQ.US,D,20250425,000000,466.97,473.09,465.39,472.56,38697063,0
+QQQ.US,D,20250428,000000,473.03,474.808,466.03,472.41,33550778,0
+QQQ.US,D,20250429,000000,470.17,476.424,469.59,475.53,30613120,0
+QQQ.US,D,20250430,000000,467.13,477.2,462.43,475.47,46810610,0
+QQQ.US,D,20250501,000000,483.41,487.18,480.74,481.68,43316539,0
+QQQ.US,D,20250502,000000,486.54,490.91,484.83,488.83,39218082,0
+QQQ.US,D,20250505,000000,484.6,489.03,484.1,485.93,28309490,0
+QQQ.US,D,20250506,000000,479.56,485.05,478.19,481.41,32786310,0
+QQQ.US,D,20250507,000000,482.08,485.8,476.782,483.3,38109864,0
+QQQ.US,D,20250508,000000,488.53,492.7,484.17,488.29,39577592,0
+QQQ.US,D,20250509,000000,490.21,491.54,486.195,487.97,27767416,0
+QQQ.US,D,20250512,000000,506.99,507.89,501.48,507.85,45090616,0
+QQQ.US,D,20250513,000000,509.16,517.39,508.42,515.59,53269573,0
+QQQ.US,D,20250514,000000,516.77,519.227,515.75,518.68,47014516,0
+QQQ.US,D,20250515,000000,516.52,521.93,515.17,519.25,50153275,0
+QQQ.US,D,20250516,000000,520.66,521.7,517.1,521.51,48394603,0
+QQQ.US,D,20250519,000000,514.24,522.53,514.24,522.01,52536154,0
+QQQ.US,D,20250520,000000,519.47,520.93,516.66,520.27,42517561,0
+QQQ.US,D,20250521,000000,516.27,523,511.24,513.04,71292831,0
+QQQ.US,D,20250522,000000,513.66,517.71,512.3,514,55607169,0
+QQQ.US,D,20250523,000000,506.18,511.84,505.58,509.24,58368075,0
+QQQ.US,D,20250527,000000,516.15,521.71,514.59,521.22,47226323,0
+QQQ.US,D,20250528,000000,522.18,523.68,518.39,518.91,46637175,0
+QQQ.US,D,20250529,000000,526.33,526.48,517.32,519.93,58724069,0
+QQQ.US,D,20250530,000000,519.44,520.68,511.93,519.11,67662836,0
+QQQ.US,D,20250602,000000,517.24,523.45,515.97,523.21,44762817,0
+QQQ.US,D,20250603,000000,523.56,528.74,522.69,527.3,44070330,0
+QQQ.US,D,20250604,000000,528.01,529.84,525.9694,528.77,41359322,0
+QQQ.US,D,20250605,000000,530.18,533.05,522.66,524.79,61286623,0
+QQQ.US,D,20250606,000000,530,531.8,528.21,529.92,42467021,0
+QQQ.US,D,20250609,000000,530.14,532.35,529.01,530.7,33688671,0
+QQQ.US,D,20250610,000000,531.17,534.9,528.89,534.21,40664795,0
+QQQ.US,D,20250611,000000,535.62,536.78,530.11,532.41,53701033,0
+QQQ.US,D,20250612,000000,531.09,534.6438,530.84,533.66,34104887,0
+QQQ.US,D,20250613,000000,527.68,531.87,525.73,526.96,55814443,0
+QQQ.US,D,20250616,000000,530.5,535.37,530.45,534.29,37622051,0
+QQQ.US,D,20250617,000000,531.71,533.325,527.91,529.08,42180866,0
+QQQ.US,D,20250618,000000,530.1,532.55,527.4,528.99,43983522,0
+QQQ.US,D,20250620,000000,532.26,533.56,524.88,526.83,61643519,0
+QQQ.US,D,20250623,000000,526.81,532.17,523.65,531.65,50666146,0
+QQQ.US,D,20250624,000000,536.89,540.7,536.27,539.78,45441982,0
+QQQ.US,D,20250625,000000,542.06,543.31,539.38,541.16,44804168,0
+QQQ.US,D,20250626,000000,543.35,546.67,541.52,546.22,43811432,0
+QQQ.US,D,20250627,000000,547.26,549.99,544.545,548.09,57577147,0
+QQQ.US,D,20250630,000000,551.26,552.8,549.01,551.64,45548742,0
+QQQ.US,D,20250701,000000,549.73,550.71,544.66,546.99,56166736,0
+QQQ.US,D,20250702,000000,546.16,551,546.12,550.8,36538281,0
+QQQ.US,D,20250703,000000,553.18,557.2,553.18,556.22,26443524,0
+QQQ.US,D,20250707,000000,553.52,554.34,549.58,552.03,45349323,0
+QQQ.US,D,20250708,000000,553.38,554.01,551.1,552.34,36153258,0
+QQQ.US,D,20250709,000000,554.48,557.63,553.1,556.25,43045534,0
+QQQ.US,D,20250710,000000,556.89,557.3,552.75,555.45,34710913,0
+QQQ.US,D,20250711,000000,553.3,555.79,552.05,554.2,39618635,0
+QQQ.US,D,20250714,000000,553.99,556.945,551.63,556.21,36453314,0
+QQQ.US,D,20250715,000000,560.25,560.8,556.66,556.72,43277661,0
+QQQ.US,D,20250716,000000,557.28,560.21,551.56,557.29,52314711,0
+QQQ.US,D,20250717,000000,558.02,562.31,557.21,561.8,40423778,0
+QQQ.US,D,20250718,000000,563.12,564.7262,559.98,561.26,50484704,0
+QQQ.US,D,20250721,000000,562.09,566.06,562.06,564.17,39595214,0
+QQQ.US,D,20250722,000000,564.3,564.35,558.61,561.25,43270647,0
+QQQ.US,D,20250723,000000,562.34,563.85,559.58,563.81,40215259,0
+QQQ.US,D,20250724,000000,565.13,566.24,563.295,565.01,42275541,0
+QQQ.US,D,20250725,000000,564.93,567.695,564.27,566.37,30630813,0
+QQQ.US,D,20250728,000000,567.74,569.04,566.87,568.14,31498739,0
+QQQ.US,D,20250729,000000,570.76,572.11,566.53,567.26,45463317,0
+QQQ.US,D,20250730,000000,568.18,570.62,565.05,568.02,43433777,0
+QQQ.US,D,20250731,000000,574.54,574.63,563.87,565.01,64613590,0
+QQQ.US,D,20250801,000000,558.83,559.02,551.68,553.88,69400789,0
+QQQ.US,D,20250804,000000,559.05,564.315,558.95,564.1,47669751,0
+QQQ.US,D,20250805,000000,565.39,566.5607,559.73,560.27,48666640,0
+QQQ.US,D,20250806,000000,561.11,567.76,560.63,567.32,41823677,0
+QQQ.US,D,20250807,000000,571.67,573.32,565.11,569.24,44462972,0
+QQQ.US,D,20250808,000000,570.45,574.77,570.15,574.55,35255472,0
+QQQ.US,D,20250811,000000,574.69,576.8,571.57,572.85,33112917,0
+QQQ.US,D,20250812,000000,575.16,580.35,572.485,580.05,42271441,0
+QQQ.US,D,20250813,000000,582.76,583.3199,578.94,580.34,41209294,0
+QQQ.US,D,20250814,000000,578.28,581.88,577.91,579.89,45425043,0
+QQQ.US,D,20250815,000000,579.8,579.84,575.5743,577.34,49480161,0
+QQQ.US,D,20250818,000000,576.44,577.765,575.2412,577.11,29830957,0
+QQQ.US,D,20250819,000000,576.39,576.56,568.25,569.28,53752635,0
+QQQ.US,D,20250820,000000,568.33,568.45,558.84,565.9,76781087,0
+QQQ.US,D,20250821,000000,564.35,566.49,560.98,563.28,46436899,0
+QQQ.US,D,20250822,000000,564.67,573.99,563.27,571.97,51502129,0
+QQQ.US,D,20250825,000000,570.4,573.2871,569.16,570.32,34044749,0
+QQQ.US,D,20250826,000000,569.83,572.92,568.8,572.61,34103014,0
+QQQ.US,D,20250827,000000,571.59,574.405,570.37,573.49,36927144,0
+QQQ.US,D,20250828,000000,574.11,578,572.46,577.08,46787857,0
+QQQ.US,D,20250829,000000,574.655,575.03,568.54,570.4,56030409,0
+QQQ.US,D,20250902,000000,561.31,565.965,559.535,565.62,65876765,0
+QQQ.US,D,20250903,000000,569.23,571.695,566.725,570.07,54230213,0
+QQQ.US,D,20250904,000000,570.74,575.6,569.025,575.23,47526280,0
+QQQ.US,D,20250905,000000,580.49,581.12,571.53,576.06,68342532,0
+QQQ.US,D,20250908,000000,578.37,580.84,577.77,578.87,46371354,0
+QQQ.US,D,20250909,000000,579.67,580.94,577.04,580.51,44007592,0
+QQQ.US,D,20250910,000000,583.74,583.77,578.55,580.7,49307959,0
+QQQ.US,D,20250911,000000,583.24,584.88,581.62,584.08,44745766,0
+QQQ.US,D,20250912,000000,585.04,587.86,584.1,586.66,50745886,0
+QQQ.US,D,20250915,000000,588.44,591.79,588.295,591.68,44360315,0
+QQQ.US,D,20250916,000000,592.61,592.86,590.49,591.18,36942130,0
+QQQ.US,D,20250917,000000,591.1,591.75,584.365,590,69384820,0
+QQQ.US,D,20250918,000000,594.91,598.14,592.96,595.32,61069294,0
+QQQ.US,D,20250919,000000,597.33,600.05,595.85,599.35,58196109,0
+QQQ.US,D,20250922,000000,597.74,602.87,597.72,602.2,57154769,0
+QQQ.US,D,20250923,000000,602.37,602.57,596.98,598.2,64635486,0
+QQQ.US,D,20250924,000000,599.58,599.9,593.36,596.1,49850301,0
+QQQ.US,D,20250925,000000,592.2,595.115,588.5,593.53,70920209,0
+QQQ.US,D,20250926,000000,594.35,596.3,591.06,595.97,54337416,0
+QQQ.US,D,20250929,000000,599.11,602.05,597.41,598.73,48332934,0
+QQQ.US,D,20250930,000000,598.43,600.71,596.1,600.37,46533814,0
+QQQ.US,D,20251001,000000,597.17,603.79,596.34,603.25,46899612,0
+QQQ.US,D,20251002,000000,607.06,607.16,602.93,605.73,43765410,0
+QQQ.US,D,20251003,000000,606.51,607.3255,601.385,603.18,46482098,0
+QQQ.US,D,20251006,000000,608.45,609.36,605.97,607.71,41962115,0
+QQQ.US,D,20251007,000000,609.02,609.71,603.03,604.51,58209463,0
+QQQ.US,D,20251008,000000,605.41,611.75,605.26,611.44,50629754,0
+QQQ.US,D,20251009,000000,611.48,611.61,607.48,610.7,45550958,0
+QQQ.US,D,20251010,000000,611.4,613.18,589.05,589.5,97614783,0
+QQQ.US,D,20251013,000000,599.68,602.95,597.23,602.01,65872584,0
+QQQ.US,D,20251014,000000,595.31,602.69,590.13,598,69203187,0
+QQQ.US,D,20251015,000000,604.01,606.7,595.93,602.22,62805456,0
+QQQ.US,D,20251016,000000,605.11,608.31,595.5,599.99,70981963,0
+QQQ.US,D,20251017,000000,597.95,605.51,596.37,603.93,72024872,0
+QQQ.US,D,20251020,000000,607.14,612.8,607.065,611.54,45761697,0
+QQQ.US,D,20251021,000000,611.64,612.7213,609.32,611.38,44538161,0
+QQQ.US,D,20251022,000000,610.82,611.41,599.74,605.49,61478802,0
+QQQ.US,D,20251023,000000,604.91,611.37,604.52,610.58,42844298,0
+QQQ.US,D,20251024,000000,615.99,618.42,615.13,617.1,47632473,0
+QQQ.US,D,20251027,000000,624.52,628.55,624.03,628.09,54098611,0
+QQQ.US,D,20251028,000000,630.36,634.68,629.25,632.92,61195733,0
+QQQ.US,D,20251029,000000,635.59,637.01,630.25,635.77,67422806,0
+QQQ.US,D,20251030,000000,632.17,633.5,625.94,626.05,61628621,0
+QQQ.US,D,20251031,000000,634.17,634.2,626.69,629.07,66305147,0
+QQQ.US,D,20251103,000000,635.11,635.82,629.85,632.08,37154307,0
+QQQ.US,D,20251104,000000,623.28,626.95,618.455,619.25,63830768,0
+QQQ.US,D,20251105,000000,618.49,626.6,617.21,623.28,48688484,0
+QQQ.US,D,20251106,000000,621.79,622.04,610.3,611.67,72115128,0
+QQQ.US,D,20251107,000000,608.31,609.95,598.67,609.74,81835388,0
+QQQ.US,D,20251110,000000,618.92,624.31,616.89,623.23,55919931,0
+QQQ.US,D,20251111,000000,620.57,622.72,617.52,621.57,44868841,0
+QQQ.US,D,20251112,000000,624.84,624.86,617.81,621.08,47444384,0
+QQQ.US,D,20251113,000000,617.54,618.12,606.08,608.4,71333634,0
+QQQ.US,D,20251114,000000,599.55,613.35,597.17,608.86,80087291,0
+QQQ.US,D,20251117,000000,606.3,612.48,599.87,603.66,63850367,0
+QQQ.US,D,20251118,000000,599.62,602.31,591.34,596.31,83327279,0
+QQQ.US,D,20251119,000000,597.07,606.16,594.59,599.87,73111487,0
+QQQ.US,D,20251120,000000,611.62,614.03,584.75,585.67,117743195,0
+QQQ.US,D,20251121,000000,587.47,596.98,580.74,590.07,103344155,0
+QQQ.US,D,20251124,000000,595.28,606.68,595.16,605.16,60168149,0
+QQQ.US,D,20251125,000000,603.51,610.2601,597.32,608.89,57560867,0
+QQQ.US,D,20251126,000000,612.51,616.19,610.39,614.27,42393598,0
+QQQ.US,D,20251128,000000,616.11,619.32,615.4174,619.25,23034394,0
+QQQ.US,D,20251201,000000,613.63,619.4401,612.52,617.17,40957588,0
+QQQ.US,D,20251202,000000,619.46,623.75,617.59,622,54541834,0
+QQQ.US,D,20251203,000000,619.62,624.22,618.03,623.52,47841627,0
+QQQ.US,D,20251204,000000,624.93,624.94,619.54,622.94,47067751,0
+QQQ.US,D,20251205,000000,624.38,628.92,623.71,625.48,53614169,0
+QQQ.US,D,20251208,000000,627.21,628.84,621.69,624.28,43462406,0
+QQQ.US,D,20251209,000000,623.01,625.87,621,625.05,37155999,0
+QQQ.US,D,20251210,000000,623.85,629.21,620.99,627.61,55031384,0
+QQQ.US,D,20251211,000000,623.82,625.78,617.72,625.58,58272844,0
+QQQ.US,D,20251212,000000,622.08,623.54,611.36,613.62,75158726,0
+QQQ.US,D,20251215,000000,618.37,618.42,609.32,610.54,49538197,0
+QQQ.US,D,20251216,000000,608.26,613.51,606.9101,611.75,55152819,0
+QQQ.US,D,20251217,000000,613.06,613.65,600.28,600.41,70654327,0
+QQQ.US,D,20251218,000000,609.8,612.93,606.92,609.11,78875824,0
+QQQ.US,D,20251219,000000,611.95,617.62,611.87,617.05,60369829,0
+QQQ.US,D,20251222,000000,621.35,621.65,617.77,619.21,43703101,0
+QQQ.US,D,20251223,000000,618.2,622.41,617.78,622.11,41120445,0
+QQQ.US,D,20251224,000000,621.99,624.28,621.72,623.93,18468707,0
+QQQ.US,D,20251226,000000,624.66,625.515,623.14,623.89,28959778,0
+QQQ.US,D,20251229,000000,620.1,622.78,618.73,620.87,32458308,0
+QQQ.US,D,20251230,000000,619.84,622.18,619.215,619.43,31226754,0
+QQQ.US,D,20251231,000000,619.65,619.96,614.05,614.31,40746527,0
+QQQ.US,D,20260102,000000,620.06,622.85,610.15,613.12,61859163,0
+QQQ.US,D,20260105,000000,619.32,620.81,616.72,617.99,46828359,0
+QQQ.US,D,20260106,000000,619.23,624.0213,618.54,623.42,43137520,0
+QQQ.US,D,20260107,000000,623.04,627.94,622.56,624.02,44880339,0
+QQQ.US,D,20260108,000000,623.03,623.42,617.8,620.47,50435941,0
+QQQ.US,D,20260109,000000,621.41,627.89,619.06,626.65,49688734,0
+QQQ.US,D,20260112,000000,622.31,628.845,622.26,627.17,37388651,0
+QQQ.US,D,20260113,000000,627.27,629.47,623.695,626.24,44481380,0
+QQQ.US,D,20260114,000000,622.24,623.45,614.56,619.55,72598700,0
+QQQ.US,D,20260115,000000,626.6,630,620.75,621.78,53934892,0
+QQQ.US,D,20260116,000000,625.5,626.08,618.88,621.26,61058094,0
+QQQ.US,D,20260120,000000,610.53,615.055,607.05,608.06,81988898,0
+QQQ.US,D,20260121,000000,609.47,620.42,607.8635,616.28,79837881,0
+QQQ.US,D,20260122,000000,622.35,622.46,617.78,620.76,42254757,0
+QQQ.US,D,20260123,000000,619.73,625.3999,618.65,622.72,43645825,0
+QQQ.US,D,20260126,000000,623.21,627.61,622.12,625.46,35983008,0
+QQQ.US,D,20260127,000000,628.91,632.0427,627.34,631.13,38997212,0
+QQQ.US,D,20260128,000000,635.46,636.6,631.81,633.22,50691691,0
+QQQ.US,D,20260129,000000,632.65,633.67,618.27,629.43,79944047,0
+QQQ.US,D,20260130,000000,625.71,628.256,619.2975,621.87,65650714,0
+QQQ.US,D,20260202,000000,618.7,628.49,618.66,626.14,49020292,0
+QQQ.US,D,20260203,000000,628.3,629.98,610.96,616.52,81233969,0
+QQQ.US,D,20260204,000000,615.02,615.1,600.47,605.75,81850748,0
+QQQ.US,D,20260205,000000,600.21,604.81,594.76,597.03,89354492,0
+QQQ.US,D,20260206,000000,600.19,611.41,598.77,609.65,78019338,0
+QQQ.US,D,20260209,000000,607.54,616.46,605.07,614.32,56797557,0
+QQQ.US,D,20260210,000000,615.305,617.02,611.01,611.47,53938859,0
+QQQ.US,D,20260211,000000,616.38,617.52,607.69,613.11,58575101,0
+QQQ.US,D,20260212,000000,614.71,615.81,599.5699,600.64,81378903,0
+QQQ.US,D,20260213,000000,600.43,606.48,596.42,601.92,69237547,0
+QQQ.US,D,20260217,000000,598.375,603.95,593.34,601.3,69013763,0
+QQQ.US,D,20260218,000000,602.11,609.771,600.72,605.78,64000127,0
diff --git a/daily/us/nasdaq etfs/qqqj.us.txt b/daily/us/nasdaq etfs/qqqj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ac0ee475b210221a9e30a2c71f526d34d06d5b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqj.us.txt	
@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQJ.US,D,20201014,000000,26.6964,26.7493,26.229,26.3077,1564994.1976202,0
+QQQJ.US,D,20201015,000000,26.0007,26.2778,25.8432,26.229,528178.02963397,0
+QQQJ.US,D,20201016,000000,26.3864,26.4253,26.1791,26.209,468788.83963494,0
+QQQJ.US,D,20201019,000000,26.3177,26.4751,25.8931,26.1004,568459.74225262,0
+QQQJ.US,D,20201020,000000,26.1692,26.219,25.8831,25.8831,492877.60476505,0
+QQQJ.US,D,20201021,000000,25.9808,26.0854,25.6947,25.7545,262777.22554553,0
+QQQJ.US,D,20201022,000000,25.8332,25.9429,25.5392,25.8432,204482.61458677,0
+QQQJ.US,D,20201023,000000,26.0406,26.1094,25.8632,26.0804,227321.292197,0
+QQQJ.US,D,20201026,000000,25.9718,26.0306,25.3409,25.618,601791.73075398,0
+QQQJ.US,D,20201027,000000,25.7744,25.8422,25.5681,25.618,486692.38039906,0
+QQQJ.US,D,20201028,000000,25.2322,25.2372,24.8146,24.8574,642900.1465158,0
+QQQJ.US,D,20201029,000000,24.8176,25.1734,24.699,25.0339,423258.96664994,0
+QQQJ.US,D,20201030,000000,24.975,24.975,24.3252,24.5914,386581.03763593,0
+QQQJ.US,D,20201102,000000,24.9651,24.9651,24.4248,24.7179,327753.68472448,0
+QQQJ.US,D,20201103,000000,25.015,25.282,24.9462,25.2023,291760.9963012,0
+QQQJ.US,D,20201104,000000,25.608,26.2479,25.5592,26.0306,553568.04959014,0
+QQQJ.US,D,20201105,000000,26.4353,26.7692,26.3177,26.6914,645754.47957682,0
+QQQJ.US,D,20201106,000000,26.8489,26.9974,26.6227,26.9476,545848.80931896,0
+QQQJ.US,D,20201109,000000,27.7569,27.9931,26.7692,26.8489,793440.38101154,0
+QQQJ.US,D,20201110,000000,26.8788,26.8788,26.0705,26.5549,432129.97295067,0
+QQQJ.US,D,20201111,000000,26.7213,27.0064,26.7213,26.9476,314876.57933318,0
+QQQJ.US,D,20201112,000000,26.9775,27.0363,26.5549,26.6914,408024.15205183,0
+QQQJ.US,D,20201113,000000,26.9177,27.1649,26.8738,27.0752,367824.70843529,0
+QQQJ.US,D,20201116,000000,27.3134,27.3921,27.13,27.3921,535191.96370414,0
+QQQJ.US,D,20201117,000000,27.3333,27.5606,27.125,27.5018,474247.68890911,0
+QQQJ.US,D,20201118,000000,27.5895,27.5895,27.2137,27.2237,423024.19900978,0
+QQQJ.US,D,20201119,000000,27.3233,27.7181,27.1549,27.6683,529848.49168902,0
+QQQJ.US,D,20201120,000000,27.747,27.9433,27.6543,27.7769,582692.27961771,0
+QQQJ.US,D,20201123,000000,27.9145,28.0709,27.7569,28.0031,663729.25325742,0
+QQQJ.US,D,20201124,000000,28.2693,28.3181,28.046,28.1895,653761.66135539,0
+QQQJ.US,D,20201125,000000,28.3181,28.3181,28.0609,28.2095,436039.75711194,0
+QQQJ.US,D,20201127,000000,28.4177,28.5165,28.3281,28.5165,452421.32133704,0
+QQQJ.US,D,20201130,000000,28.6739,28.7527,28.1845,28.6639,868216.88424675,0
+QQQJ.US,D,20201201,000000,28.7965,28.9101,28.6739,28.8613,750174.91214562,0
+QQQJ.US,D,20201202,000000,28.8413,28.8813,28.4765,28.7427,588489.23442496,0
+QQQJ.US,D,20201203,000000,28.8315,29.2649,28.8315,29.0567,737247.64272864,0
+QQQJ.US,D,20201204,000000,29.1563,29.4613,29.1065,29.4335,1022483.3025698,0
+QQQJ.US,D,20201207,000000,29.4933,29.5211,29.3547,29.5121,766594.60103022,0
+QQQJ.US,D,20201208,000000,29.5411,29.6896,29.4833,29.5909,685281.72524929,0
+QQQJ.US,D,20201209,000000,29.7295,29.7295,28.9491,29.1663,934340.09305267,0
+QQQJ.US,D,20201210,000000,29.0965,29.5121,28.8913,29.4833,512139.58734451,0
+QQQJ.US,D,20201211,000000,29.4533,29.6507,29.1863,29.5033,628150.91968624,0
+QQQJ.US,D,20201214,000000,29.7494,29.8969,29.5121,29.5311,1063142.2486615,0
+QQQJ.US,D,20201215,000000,29.7195,29.8671,29.6209,29.8671,1051451.0208372,0
+QQQJ.US,D,20201216,000000,29.9757,29.9847,29.7494,29.9457,612628.16358074,0
+QQQJ.US,D,20201217,000000,30.1531,30.3693,30.1531,30.3594,1006080.6694539,0
+QQQJ.US,D,20201218,000000,30.487,30.5867,30.3395,30.5667,1059993.95441,0
+QQQJ.US,D,20201221,000000,30.2907,30.5667,29.9717,30.5567,1481365.750414,0
+QQQJ.US,D,20201222,000000,30.7451,30.9325,30.5667,30.9325,956458.41525419,0
+QQQJ.US,D,20201223,000000,31.09,31.1089,30.7302,30.8737,957424.57438873,0
+QQQJ.US,D,20201224,000000,31.0312,31.0312,30.6953,30.8438,410977.80988369,0
+QQQJ.US,D,20201228,000000,31.1089,31.2375,30.3993,30.4192,1046787.7730103,0
+QQQJ.US,D,20201229,000000,30.6245,30.7053,29.9837,30.1711,817819.09421007,0
+QQQJ.US,D,20201230,000000,30.3495,30.5667,30.2907,30.4481,493351.15316743,0
+QQQJ.US,D,20201231,000000,30.5567,30.5567,30.2408,30.4681,558654.68179379,0
+QQQJ.US,D,20210104,000000,30.6753,30.6953,29.6397,30.0325,1094310.1610951,0
+QQQJ.US,D,20210105,000000,29.9936,30.477,29.9417,30.4581,380499.15116284,0
+QQQJ.US,D,20210106,000000,30.3545,30.9724,30.2507,30.6355,734778.56938482,0
+QQQJ.US,D,20210107,000000,30.9724,31.5525,30.9724,31.5136,860561.85392843,0
+QQQJ.US,D,20210108,000000,31.6821,31.9791,31.4359,31.8495,818611.68581577,0
+QQQJ.US,D,20210111,000000,31.5924,32.0379,31.3282,31.8595,835813.93350093,0
+QQQJ.US,D,20210112,000000,32.0479,32.2044,31.9093,32.1166,1171112.2876872,0
+QQQJ.US,D,20210113,000000,32.2143,32.2343,31.8864,32.0279,1198165.7467348,0
+QQQJ.US,D,20210114,000000,32.2442,32.4804,32.1735,32.2741,1061182.8418186,0
+QQQJ.US,D,20210115,000000,32.2741,32.3628,31.6721,31.8794,1152585.7097242,0
+QQQJ.US,D,20210119,000000,32.1904,32.3628,32.1067,32.2941,963565.65441212,0
+QQQJ.US,D,20210120,000000,32.5702,32.7286,32.3778,32.5801,1606459.7812449,0
+QQQJ.US,D,20210121,000000,32.7974,32.8273,32.4416,32.5801,909544.01516052,0
+QQQJ.US,D,20210122,000000,32.4705,32.6389,32.3529,32.61,711995.07220283,0
+QQQJ.US,D,20210125,000000,32.7874,32.9658,31.9293,32.4416,1132237.1743486,0
+QQQJ.US,D,20210126,000000,32.7087,32.7087,31.9093,31.9592,983912.18322672,0
+QQQJ.US,D,20210127,000000,31.5824,31.6721,30.8937,31.0411,1557270.9442269,0
+QQQJ.US,D,20210128,000000,31.1807,31.8107,31.1189,31.5525,827623.15138838,0
+QQQJ.US,D,20210129,000000,31.5724,31.6023,30.6953,30.9325,880763.91034909,0
+QQQJ.US,D,20210201,000000,31.2674,31.5973,31.0741,31.5425,691138.87688735,0
+QQQJ.US,D,20210202,000000,31.9641,32.323,31.9093,32.2642,764882.00119361,0
+QQQJ.US,D,20210203,000000,32.4216,32.4804,32.0967,32.313,730555.76170333,0
+QQQJ.US,D,20210204,000000,32.5602,32.7974,32.4077,32.7974,858638.56518398,0
+QQQJ.US,D,20210205,000000,33.0944,33.241,32.927,33.222,1011512.4301542,0
+QQQJ.US,D,20210208,000000,33.5071,33.6756,33.3496,33.6058,1253307.0470396,0
+QQQJ.US,D,20210209,000000,33.6058,33.8679,33.5021,33.7642,988657.70005577,0
+QQQJ.US,D,20210210,000000,33.9028,34.141,33.3296,33.7942,1145167.453607,0
+QQQJ.US,D,20210211,000000,34.0414,34.0414,33.6656,33.9826,803168.18887084,0
+QQQJ.US,D,20210212,000000,33.9426,34.3952,33.829,34.3952,966460.11869368,0
+QQQJ.US,D,20210216,000000,34.6922,34.7221,33.9098,34.1111,1848464.0837575,0
+QQQJ.US,D,20210217,000000,33.9925,34.0214,33.2509,33.834,1087407.591162,0
+QQQJ.US,D,20210218,000000,33.4274,33.7443,33.1542,33.6356,1022451.1975934,0
+QQQJ.US,D,20210219,000000,33.8928,34.2396,33.844,34.0513,770774.26764963,0
+QQQJ.US,D,20210222,000000,33.814,33.8629,33.0655,33.0755,1352946.8479613,0
+QQQJ.US,D,20210223,000000,32.2741,32.917,31.4159,32.7874,1953973.0756835,0
+QQQJ.US,D,20210224,000000,32.8273,33.3596,32.4705,33.2898,1173396.7574166,0
+QQQJ.US,D,20210225,000000,33.2021,33.3696,31.9691,32.1166,1597551.6535651,0
+QQQJ.US,D,20210226,000000,32.2841,32.8871,31.8794,32.629,1447790.9680284,0
+QQQJ.US,D,20210301,000000,33.1632,33.7244,33.0805,33.6855,1343442.7716566,0
+QQQJ.US,D,20210302,000000,33.814,33.824,33.1343,33.1632,840817.29342195,0
+QQQJ.US,D,20210303,000000,33.1632,33.222,32.0329,32.1366,1451712.7915558,0
+QQQJ.US,D,20210304,000000,31.8007,32.1166,30.3195,30.8937,2255893.2904648,0
+QQQJ.US,D,20210305,000000,31.09,31.2275,29.5201,31.1588,1753119.3267142,0
+QQQJ.US,D,20210308,000000,31.1289,31.6223,30.6155,30.6555,1147194.0802444,0
+QQQJ.US,D,20210309,000000,31.4359,31.8794,31.3771,31.6821,1111258.5788104,0
+QQQJ.US,D,20210310,000000,32.1705,32.323,31.6821,31.7708,784918.51632953,0
+QQQJ.US,D,20210311,000000,32.2642,32.8572,32.2642,32.7874,932723.80814536,0
+QQQJ.US,D,20210312,000000,32.5303,32.7585,32.1166,32.7585,725401.90970527,0
+QQQJ.US,D,20210315,000000,32.927,33.222,32.7785,33.222,654500.07581336,0
+QQQJ.US,D,20210316,000000,33.4423,33.4872,32.7087,33.0057,666070.90997602,0
+QQQJ.US,D,20210317,000000,32.6389,33.231,32.3828,33.1343,562607.60701714,0
+QQQJ.US,D,20210318,000000,32.8572,32.8961,32.1266,32.1854,648195.46106627,0
+QQQJ.US,D,20210319,000000,32.2243,32.7486,32.0678,32.6389,468897.19393039,0
+QQQJ.US,D,20210322,000000,32.7874,33.0556,32.6519,32.8672,402148.94136454,0
+QQQJ.US,D,20210323,000000,32.7974,32.7974,32.0269,32.1266,467074.23323729,0
+QQQJ.US,D,20210324,000000,32.2343,32.323,30.9704,30.9803,820190.84934408,0
+QQQJ.US,D,20210325,000000,30.5149,31.0302,30.2787,30.9803,718759.18942512,0
+QQQJ.US,D,20210326,000000,30.9803,31.1977,30.2887,31.0791,388412.02457315,0
+QQQJ.US,D,20210329,000000,30.9704,31.1777,30.4182,30.5448,911897.71124528,0
+QQQJ.US,D,20210330,000000,30.4761,30.9605,30.3475,30.9116,333566.69201993,0
+QQQJ.US,D,20210331,000000,31.1279,31.6412,31.1179,31.4528,575459.6303956,0
+QQQJ.US,D,20210401,000000,31.8685,32.1057,31.8097,31.9781,760612.03932798,0
+QQQJ.US,D,20210405,000000,32.3,32.3529,31.9313,32.0668,762009.60908334,0
+QQQJ.US,D,20210406,000000,31.9881,32.5502,31.9781,32.3628,703600.62414603,0
+QQQJ.US,D,20210407,000000,32.3828,32.3828,31.9183,31.9582,350188.04028776,0
+QQQJ.US,D,20210408,000000,32.2642,32.4416,32.1266,32.3927,536015.65700575,0
+QQQJ.US,D,20210409,000000,32.313,32.4027,32.0718,32.3529,392221.48068306,0
+QQQJ.US,D,20210412,000000,32.2442,32.302,31.9582,32.2542,280853.33055799,0
+QQQJ.US,D,20210413,000000,32.3927,32.6888,32.3728,32.6688,506580.41001898,0
+QQQJ.US,D,20210414,000000,32.7087,32.936,32.313,32.3728,1474799.2794529,0
+QQQJ.US,D,20210415,000000,32.7286,32.8472,32.619,32.7974,327294.18224927,0
+QQQJ.US,D,20210416,000000,32.8472,32.933,32.6589,32.8074,348866.71985143,0
+QQQJ.US,D,20210419,000000,32.6688,32.8672,32.1555,32.3429,417639.5924936,0
+QQQJ.US,D,20210420,000000,32.323,32.4206,31.6621,31.997,339406.78788925,0
+QQQJ.US,D,20210421,000000,31.8395,32.5402,31.7598,32.5402,444182.38175984,0
+QQQJ.US,D,20210422,000000,32.5901,33.0456,32.4416,32.5901,691768.93704985,0
+QQQJ.US,D,20210423,000000,32.7187,33.1343,32.7187,33.0655,367520.71443969,0
+QQQJ.US,D,20210426,000000,33.0944,33.518,33.0456,33.4782,444663.95640634,0
+QQQJ.US,D,20210427,000000,33.5768,33.7054,33.3506,33.4383,374210.58890397,0
+QQQJ.US,D,20210428,000000,33.3705,33.4184,33.1542,33.3207,289911.95031475,0
+QQQJ.US,D,20210429,000000,33.4582,33.4582,32.6888,33.0256,474305.8791789,0
+QQQJ.US,D,20210430,000000,32.8772,32.9658,32.5203,32.61,440537.46365414,0
+QQQJ.US,D,20210503,000000,32.6389,32.7685,32.2243,32.2243,590307.17871549,0
+QQQJ.US,D,20210504,000000,31.9083,31.9641,31.1379,31.5914,863837.56480515,0
+QQQJ.US,D,20210505,000000,31.9183,31.9681,31.4149,31.5415,440981.91692164,0
+QQQJ.US,D,20210506,000000,31.4927,31.4927,30.6813,31.0691,826506.50017681,0
+QQQJ.US,D,20210507,000000,31.4249,31.7698,31.39,31.5615,816235.9175597,0
+QQQJ.US,D,20210510,000000,31.4827,31.4827,30.8019,30.8219,679182.78300749,0
+QQQJ.US,D,20210511,000000,30.0105,30.9545,29.9727,30.8418,717914.42723272,0
+QQQJ.US,D,20210512,000000,30.4371,30.6933,29.8929,29.9727,1096014.7346877,0
+QQQJ.US,D,20210513,000000,30.1889,30.4471,29.6667,30.0305,728367.6069033,0
+QQQJ.US,D,20210514,000000,30.3673,31.0003,30.2587,30.8917,283800.96870678,0
+QQQJ.US,D,20210517,000000,30.8418,30.9505,30.5547,30.8219,369212.24538552,0
+QQQJ.US,D,20210518,000000,31.0103,31.3173,30.8817,30.9803,286619.18366931,0
+QQQJ.US,D,20210519,000000,30.3375,30.9605,30.2897,30.9205,384239.38091733,0
+QQQJ.US,D,20210520,000000,31.1179,31.6861,31.099,31.6113,353337.33781977,0
+QQQJ.US,D,20210521,000000,31.7797,31.8784,31.5315,31.5315,392037.88034908,0
+QQQJ.US,D,20210524,000000,31.7399,32.0548,31.6711,31.9083,220623.39148861,0
+QQQJ.US,D,20210525,000000,32.0967,32.1735,31.8196,31.8884,257852.12150456,0
+QQQJ.US,D,20210526,000000,32.0768,32.2592,32.0668,32.2343,332272.46015746,0
+QQQJ.US,D,20210527,000000,32.2542,32.4804,32.017,32.3828,356085.32314635,0
+QQQJ.US,D,20210528,000000,32.5502,32.6589,32.4216,32.4416,464509.84824468,0
+QQQJ.US,D,20210601,000000,32.605,32.6489,32.1655,32.3529,344580.70549758,0
+QQQJ.US,D,20210602,000000,32.4027,32.4216,32.1944,32.2941,296440.29661636,0
+QQQJ.US,D,20210603,000000,32.1067,32.1067,31.705,31.9183,248659.06215899,0
+QQQJ.US,D,20210604,000000,32.0967,32.2642,32.0967,32.2542,334468.6412016,0
+QQQJ.US,D,20210607,000000,32.2642,32.4515,32.1266,32.3927,276662.62785293,0
+QQQJ.US,D,20210608,000000,32.5602,32.6489,32.1944,32.5402,329114.13310083,0
+QQQJ.US,D,20210609,000000,32.6,32.7177,32.4904,32.4904,208208.79841405,0
+QQQJ.US,D,20210610,000000,32.5702,32.917,32.4904,32.8971,243760.04341137,0
+QQQJ.US,D,20210611,000000,32.936,33.0256,32.8622,33.0256,351786.26614583,0
+QQQJ.US,D,20210614,000000,33.0456,33.1732,32.9858,33.1244,268189.92391608,0
+QQQJ.US,D,20210615,000000,33.0845,33.0845,32.6489,32.6788,244787.40265723,0
+QQQJ.US,D,20210616,000000,32.6489,32.8772,32.3728,32.6987,295294.5502699,0
+QQQJ.US,D,20210617,000000,32.5402,32.9758,32.5402,32.927,362292.61968362,0
+QQQJ.US,D,20210618,000000,32.6987,32.8871,32.5702,32.7386,313528.17032298,0
+QQQJ.US,D,20210621,000000,32.7087,32.9958,32.4027,32.9559,446953.44253824,0
+QQQJ.US,D,20210622,000000,32.9758,33.2918,32.8572,33.2619,374065.11322951,0
+QQQJ.US,D,20210623,000000,33.2818,33.4802,33.2629,33.3516,370364.01141506,0
+QQQJ.US,D,20210624,000000,33.6177,33.7862,33.5579,33.6775,506408.84905117,0
+QQQJ.US,D,20210625,000000,33.7762,33.9566,33.7364,33.8649,366103.07907405,0
+QQQJ.US,D,20210628,000000,34.0044,34.2367,33.9845,34.1918,342258.11110874,0
+QQQJ.US,D,20210629,000000,34.163,34.3494,34.123,34.2915,260228.89304113,0
+QQQJ.US,D,20210630,000000,34.2416,34.2416,34.0094,34.0234,273814.31447499,0
+QQQJ.US,D,20210701,000000,34.0732,34.123,33.816,33.9944,244013.8733813,0
+QQQJ.US,D,20210702,000000,34.1131,34.165,33.9496,34.0832,233923.88125662,0
+QQQJ.US,D,20210706,000000,34.0434,34.0932,33.7562,34.0134,319474.61392674,0
+QQQJ.US,D,20210707,000000,34.153,34.2118,33.5679,33.836,622896.73963683,0
+QQQJ.US,D,20210708,000000,33.1244,33.6875,32.9658,33.4991,396587.75747798,0
+QQQJ.US,D,20210709,000000,33.6078,33.9994,33.534,33.9646,196493.49185744,0
+QQQJ.US,D,20210712,000000,34.0832,34.123,33.819,33.9048,275895.11826008,0
+QQQJ.US,D,20210713,000000,33.8649,33.9346,33.5858,33.6177,538771.66857645,0
+QQQJ.US,D,20210714,000000,33.7364,33.8061,33.1154,33.1632,288876.56482478,0
+QQQJ.US,D,20210715,000000,33.0356,33.224,32.5402,32.7685,336194.28368489,0
+QQQJ.US,D,20210716,000000,32.8871,32.9668,32.5402,32.5602,252802.61067991,0
+QQQJ.US,D,20210719,000000,32.0957,32.5203,31.9273,32.4316,479412.57699282,0
+QQQJ.US,D,20210720,000000,32.61,33.1931,32.4027,33.1144,692886.59154193,0
+QQQJ.US,D,20210721,000000,33.1443,33.4692,33.0845,33.4692,206106.92573819,0
+QQQJ.US,D,20210722,000000,33.4991,33.5878,33.3516,33.4892,292146.2560184,0
+QQQJ.US,D,20210723,000000,33.6177,33.8848,33.4892,33.8748,281194.4459326,0
+QQQJ.US,D,20210726,000000,33.7762,33.836,33.551,33.6476,229293.74168662,0
+QQQJ.US,D,20210727,000000,33.6078,33.6078,32.8074,33.2619,251846.48435051,0
+QQQJ.US,D,20210728,000000,33.3217,33.856,33.3217,33.7662,237336.03828317,0
+QQQJ.US,D,20210729,000000,33.856,33.9456,33.6974,33.7164,171419.50526304,0
+QQQJ.US,D,20210730,000000,33.4254,33.7962,33.3815,33.4991,177506.40813869,0
+QQQJ.US,D,20210802,000000,33.6376,33.816,33.535,33.6277,336966.80968031,0
+QQQJ.US,D,20210803,000000,33.6277,33.7214,33.3416,33.7164,259206.55019784,0
+QQQJ.US,D,20210804,000000,33.6576,33.9247,33.6376,33.826,414762.18398077,0
+QQQJ.US,D,20210805,000000,33.7862,34.0533,33.7164,33.9845,224477.99522163,0
+QQQJ.US,D,20210806,000000,33.9546,33.9546,33.5878,33.7064,169224.32749941,0
+QQQJ.US,D,20210809,000000,33.7463,33.826,33.539,33.7662,220956.4806191,0
+QQQJ.US,D,20210810,000000,33.8848,33.8848,33.4512,33.4991,204195.67635989,0
+QQQJ.US,D,20210811,000000,33.5878,33.5878,33.0556,33.3616,280995.79639091,0
+QQQJ.US,D,20210812,000000,33.3516,33.4792,33.223,33.4393,214543.51157656,0
+QQQJ.US,D,20210813,000000,33.4194,33.4692,33.2639,33.2818,170944.95358013,0
+QQQJ.US,D,20210816,000000,33.1632,33.223,32.8074,33.0944,275016.24453021,0
+QQQJ.US,D,20210817,000000,32.8572,32.917,32.5502,32.8472,461458.87220301,0
+QQQJ.US,D,20210818,000000,32.8472,33.0057,32.5901,32.619,313211.1336807,0
+QQQJ.US,D,20210819,000000,32.3628,32.7177,32.2841,32.4804,454323.5411907,0
+QQQJ.US,D,20210820,000000,32.5303,32.8672,32.5303,32.8672,252239.77031181,0
+QQQJ.US,D,20210823,000000,32.9858,33.4393,32.9858,33.4094,236854.46363667,0
+QQQJ.US,D,20210824,000000,33.6078,33.822,33.5878,33.7762,389351.09513381,0
+QQQJ.US,D,20210825,000000,33.816,34.0932,33.7403,34.0533,299460.17096211,0
+QQQJ.US,D,20210826,000000,34.0832,34.2317,33.829,33.8649,203725.13779905,0
+QQQJ.US,D,20210827,000000,33.9247,34.4092,33.9247,34.3494,222551.69663563,0
+QQQJ.US,D,20210830,000000,34.3892,34.5776,34.3014,34.4978,298168.94894119,0
+QQQJ.US,D,20210831,000000,34.429,34.5078,34.3014,34.3992,266948.86592083,0
+QQQJ.US,D,20210901,000000,34.5078,34.7052,34.461,34.5776,218210.50185354,0
+QQQJ.US,D,20210902,000000,34.746,34.8536,34.6364,34.7162,319190.68554141,0
+QQQJ.US,D,20210903,000000,34.776,34.9672,34.727,34.9334,211017.98385197,0
+QQQJ.US,D,20210907,000000,34.9822,34.9822,34.6762,34.7062,231779.87079918,0
+QQQJ.US,D,20210908,000000,34.6364,34.6564,34.2516,34.3592,319809.70961826,0
+QQQJ.US,D,20210909,000000,34.3274,34.5876,34.3114,34.4092,276068.68578892,0
+QQQJ.US,D,20210910,000000,34.5975,34.6074,34.153,34.1918,224358.60484053,0
+QQQJ.US,D,20210913,000000,34.2816,34.2816,33.7034,33.9845,322448.33736887,0
+QQQJ.US,D,20210914,000000,34.0044,34.0932,33.7882,33.8848,192252.6251267,0
+QQQJ.US,D,20210915,000000,33.8948,34.0324,33.6716,34.0044,261972.59457367,0
+QQQJ.US,D,20210916,000000,33.9845,34.2018,33.835,34.163,447982.80834512,0
+QQQJ.US,D,20210917,000000,34.0932,34.2018,33.816,34.0044,198460.9249445,0
+QQQJ.US,D,20210920,000000,33.3516,33.6277,33.0246,33.3994,494027.36423357,0
+QQQJ.US,D,20210921,000000,33.6277,33.7423,33.2818,33.3994,186845.94643923,0
+QQQJ.US,D,20210922,000000,33.5679,33.9346,33.51,33.816,191110.8919023,0
+QQQJ.US,D,20210923,000000,33.9746,34.3214,33.9546,34.2317,235576.28426242,0
+QQQJ.US,D,20210924,000000,34.0732,34.1918,33.8948,34.133,192140.25770919,0
+QQQJ.US,D,20210927,000000,34.0932,34.0932,33.7433,33.9148,162543.48255975,0
+QQQJ.US,D,20210928,000000,33.6177,33.6177,32.916,32.9848,457701.58667979,0
+QQQJ.US,D,20210929,000000,33.0745,33.1931,32.6977,32.7476,201159.74952592,0
+QQQJ.US,D,20210930,000000,32.8961,33.0316,32.6878,32.6977,248454.39293423,0
+QQQJ.US,D,20211001,000000,32.8762,33.0835,32.4017,32.9748,416776.77125196,0
+QQQJ.US,D,20211004,000000,32.8462,32.8542,32.0947,32.2133,374018.96232589,0
+QQQJ.US,D,20211005,000000,32.322,32.7675,32.306,32.5193,261288.35726343,0
+QQQJ.US,D,20211006,000000,32.1535,32.7077,32.1246,32.6479,243213.25553149,0
+QQQJ.US,D,20211007,000000,32.935,33.3904,32.926,33.1433,193735.47372572,0
+QQQJ.US,D,20211008,000000,33.233,33.2918,32.8213,32.8363,235094.70961592,0
+QQQJ.US,D,20211011,000000,32.7765,33.0795,32.7077,32.7177,220207.03007549,0
+QQQJ.US,D,20211012,000000,32.7964,33.0346,32.7864,32.8762,176657.63282423,0
+QQQJ.US,D,20211013,000000,33.0047,33.2918,32.9748,33.213,327382.47093447,0
+QQQJ.US,D,20211014,000000,33.4892,33.7562,33.4892,33.6676,340978.92845397,0
+QQQJ.US,D,20211015,000000,33.8748,33.9247,33.7064,33.7463,241937.08271827,0
+QQQJ.US,D,20211018,000000,33.7463,33.9944,33.5878,33.9944,412475.70769041,0
+QQQJ.US,D,20211019,000000,34.123,34.3882,34.0832,34.2716,300461.44491463,0
+QQQJ.US,D,20211020,000000,34.2716,34.3992,34.158,34.3114,248732.30163648,0
+QQQJ.US,D,20211021,000000,34.3114,34.6274,34.2895,34.6274,333204.50775455,0
+QQQJ.US,D,20211022,000000,34.5975,34.726,34.3014,34.469,182833.82766559,0
+QQQJ.US,D,20211025,000000,34.5776,34.756,34.3592,34.6274,244087.11285879,0
+QQQJ.US,D,20211026,000000,34.8248,34.8338,34.2516,34.3494,363276.83786741,0
+QQQJ.US,D,20211027,000000,34.459,34.5736,34.0044,34.0533,368063.48919751,0
+QQQJ.US,D,20211028,000000,34.0832,34.5576,34.0284,34.5576,180958.69638578,0
+QQQJ.US,D,20211029,000000,34.3792,34.5965,34.3244,34.5876,270311.86220222,0
+QQQJ.US,D,20211101,000000,34.6364,34.9534,34.6364,34.9534,256031.16737248,0
+QQQJ.US,D,20211102,000000,35.0032,35.0032,34.725,34.9244,225664.87606915,0
+QQQJ.US,D,20211103,000000,34.8946,35.1616,34.7172,35.1516,243936.62078175,0
+QQQJ.US,D,20211104,000000,35.1516,35.2802,34.8996,35.0132,270947.94204781,0
+QQQJ.US,D,20211105,000000,35.2214,35.3102,34.7858,35.0132,282033.18844191,0
+QQQJ.US,D,20211108,000000,35.2702,35.5056,35.2702,35.4378,281441.25293892,0
+QQQJ.US,D,20211109,000000,35.4478,35.6998,35.2802,35.5664,246933.4196757,0
+QQQJ.US,D,20211110,000000,35.369,35.5274,34.6564,34.8348,308869.93889861,0
+QQQJ.US,D,20211111,000000,35.073,35.3102,35.0132,35.1616,181994.08187576,0
+QQQJ.US,D,20211112,000000,35.3291,35.6162,35.3192,35.6162,256218.78082851,0
+QQQJ.US,D,20211115,000000,35.6959,35.7328,35.389,35.5174,209027.4753131,0
+QQQJ.US,D,20211116,000000,35.5862,35.8584,35.4976,35.8444,417585.41534588,0
+QQQJ.US,D,20211117,000000,35.8046,35.8046,35.2634,35.379,342423.65239346,0
+QQQJ.US,D,20211118,000000,35.4576,35.4576,34.8696,35.0232,485650.97522601,0
+QQQJ.US,D,20211119,000000,35.1616,35.3002,35.0152,35.043,266097.08076484,0
+QQQJ.US,D,20211122,000000,35.1616,35.2214,34.2816,34.459,389496.57080828,0
+QQQJ.US,D,20211123,000000,34.2915,34.6074,33.7314,34.163,405939.3351447,0
+QQQJ.US,D,20211124,000000,33.9746,34.4878,33.7662,34.469,181140.29015873,0
+QQQJ.US,D,20211126,000000,33.9974,34.3792,33.7762,33.9247,193849.84770427,0
+QQQJ.US,D,20211129,000000,34.2058,34.4092,33.856,34.2516,274013.96729718,0
+QQQJ.US,D,20211130,000000,34.163,34.2866,33.3018,33.5679,362005.68145676,0
+QQQJ.US,D,20211201,000000,33.9646,34.0434,32.5293,32.5692,433326.88660333,0
+QQQJ.US,D,20211202,000000,32.5592,33.1433,32.4017,33.0346,251297.6899096,0
+QQQJ.US,D,20211203,000000,33.1433,33.1433,31.8993,32.303,461357.54087114,0
+QQQJ.US,D,20211206,000000,32.1834,32.4017,31.698,32.2731,468172.82539962,0
+QQQJ.US,D,20211207,000000,32.906,33.5778,32.906,33.3805,627484.74142525,0
+QQQJ.US,D,20211208,000000,33.529,33.9138,33.213,33.826,219948.183703,0
+QQQJ.US,D,20211209,000000,33.6974,33.9148,33.0246,33.0546,194419.71103595,0
+QQQJ.US,D,20211210,000000,33.2519,33.4792,32.8462,33.0047,364329.27912611,0
+QQQJ.US,D,20211213,000000,33.0047,33.0835,32.4994,32.7276,360052.29429688,0
+QQQJ.US,D,20211214,000000,32.312,32.4017,31.8764,32.2333,682549.79241092,0
+QQQJ.US,D,20211215,000000,32.0947,32.7964,31.7479,32.7765,585593.76686288,0
+QQQJ.US,D,20211216,000000,33.0246,33.0286,32.0628,32.2432,336647.76647701,0
+QQQJ.US,D,20211217,000000,31.9861,32.7476,31.708,32.5392,361216.09969259,0
+QQQJ.US,D,20211220,000000,32.1117,32.3848,31.9621,32.2412,628266.2969453,0
+QQQJ.US,D,20211221,000000,32.3708,32.9658,32.2622,32.9579,314164.25016857,0
+QQQJ.US,D,20211222,000000,32.8682,33.1273,32.7486,33.0974,195203.27311703,0
+QQQJ.US,D,20211223,000000,33.1373,33.4752,33.0974,33.4054,293827.7541591,0
+QQQJ.US,D,20211227,000000,33.3954,33.6346,33.2768,33.6346,374724.26852691,0
+QQQJ.US,D,20211228,000000,33.6944,33.7742,33.3167,33.3954,593607.97160503,0
+QQQJ.US,D,20211229,000000,33.3167,33.4054,33.1293,33.3466,306041.69113094,0
+QQQJ.US,D,20211230,000000,33.3466,33.824,33.3466,33.6048,349123.55966289,0
+QQQJ.US,D,20211231,000000,33.5848,33.7044,33.3855,33.4254,368979.48430637,0
+QQQJ.US,D,20220103,000000,33.4852,33.5589,33.0874,33.3068,343380.78200338,0
+QQQJ.US,D,20220104,000000,33.3167,33.3855,32.609,32.8981,546984.52286029,0
+QQQJ.US,D,20220105,000000,32.7187,32.8632,31.6532,31.6532,506738.92834013,0
+QQQJ.US,D,20220106,000000,31.6332,31.9263,31.1458,31.6631,342216.97660767,0
+QQQJ.US,D,20220107,000000,31.6731,31.9322,31.3352,31.3851,225731.09258304,0
+QQQJ.US,D,20220110,000000,31.1349,31.4638,30.5279,31.4439,637218.56896762,0
+QQQJ.US,D,20220111,000000,31.4439,31.8316,31.2255,31.8126,367911.99383997,0
+QQQJ.US,D,20220112,000000,31.9921,32.2014,31.5694,31.713,249816.84787161,0
+QQQJ.US,D,20220113,000000,31.8226,31.8226,30.9255,30.9863,408733.47137491,0
+QQQJ.US,D,20220114,000000,30.7671,31.0262,30.3495,30.8867,323522.85079888,0
+QQQJ.US,D,20220118,000000,30.4491,30.6475,30.0005,30.0604,441883.86610332,0
+QQQJ.US,D,20220119,000000,30.2597,30.4182,29.7514,29.8013,509405.64794511,0
+QQQJ.US,D,20220120,000000,30.0505,30.5349,29.3865,29.4533,551774.18403193,0
+QQQJ.US,D,20220121,000000,29.2739,29.4435,28.6061,28.656,896195.36792785,0
+QQQJ.US,D,20220124,000000,27.9693,29.0547,27.2925,29.0049,1780515.9076975,0
+QQQJ.US,D,20220125,000000,28.5075,28.8135,28.049,28.348,579974.39270653,0
+QQQJ.US,D,20220126,000000,28.8753,29.0747,27.7799,28.0589,781530.4380353,0
+QQQJ.US,D,20220127,000000,28.4477,28.5354,27.5516,27.6204,510725.96510093,0
+QQQJ.US,D,20220128,000000,27.6104,28.4177,27.2925,28.3679,567474.52078833,0
+QQQJ.US,D,20220131,000000,28.3579,29.5121,28.3579,29.4633,437970.06881999,0
+QQQJ.US,D,20220201,000000,29.5819,29.8869,29.2511,29.8611,386047.29240273,0
+QQQJ.US,D,20220202,000000,29.9407,29.9807,29.5033,29.7514,333886.73850374,0
+QQQJ.US,D,20220203,000000,29.1543,29.567,28.9361,28.9949,409470.88255236,0
+QQQJ.US,D,20220204,000000,29.0049,29.6317,28.8553,29.4435,225224.4359237,0
+QQQJ.US,D,20220207,000000,29.5321,29.8511,29.3915,29.4933,286939.23015313,0
+QQQJ.US,D,20220208,000000,29.3337,29.8661,29.2441,29.8411,231400.63076506,0
+QQQJ.US,D,20220209,000000,30.2299,30.7771,30.2299,30.7771,333121.23547192,0
+QQQJ.US,D,20220210,000000,30.2299,31.1558,30.1401,30.3095,337551.72221971,0
+QQQJ.US,D,20220211,000000,30.3195,30.5369,29.4483,29.6119,398064.58639392,0
+QQQJ.US,D,20220214,000000,29.5033,29.8311,29.2241,29.4235,541015.00380473,0
+QQQJ.US,D,20220215,000000,29.8909,30.4093,29.871,30.3993,204991.27780713,0
+QQQJ.US,D,20220216,000000,30.0005,30.1899,29.6617,30.1003,173085.95419603,0
+QQQJ.US,D,20220217,000000,29.6916,29.7813,29.1943,29.2441,254435.95135595,0
+QQQJ.US,D,20220218,000000,29.1345,29.3219,28.6271,28.8055,231593.26062366,0
+QQQJ.US,D,20220222,000000,28.4577,28.8255,28.0091,28.2185,346673.54864882,0
+QQQJ.US,D,20220223,000000,28.3381,28.4477,27.427,27.4819,290587.15810036,0
+QQQJ.US,D,20220224,000000,26.506,28.4187,26.3067,28.3979,678826.61842517,0
+QQQJ.US,D,20220225,000000,28.5463,29.0149,28.1187,29.0149,278076.25009651,0
+QQQJ.US,D,20220228,000000,28.8453,29.1443,28.5613,29.0347,206320.62448758,0
+QQQJ.US,D,20220301,000000,28.9551,29.1783,28.4577,28.6859,587869.20706758,0
+QQQJ.US,D,20220302,000000,28.7855,29.1743,28.5663,29.0747,369185.15681164,0
+QQQJ.US,D,20220303,000000,29.0647,29.1345,28.2383,28.3579,245428.49890539,0
+QQQJ.US,D,20220304,000000,28.0589,28.2981,27.5038,27.6802,282868.92110969,0
+QQQJ.US,D,20220307,000000,27.6204,27.8197,26.5858,26.6346,290709.55832302,0
+QQQJ.US,D,20220308,000000,26.6057,27.3263,26.3665,26.6845,389099.27172492,0
+QQQJ.US,D,20220309,000000,27.2426,27.7599,27.2177,27.6204,194072.57597827,0
+QQQJ.US,D,20220310,000000,27.2426,27.3453,26.834,27.2526,186797.78897459,0
+QQQJ.US,D,20220311,000000,27.5417,27.5417,26.5459,26.5459,200300.94140633,0
+QQQJ.US,D,20220314,000000,26.4562,26.7941,25.8781,25.9778,254702.82397256,0
+QQQJ.US,D,20220315,000000,26.0476,26.6845,25.9878,26.6446,232184.19284613,0
+QQQJ.US,D,20220316,000000,26.9935,27.9293,26.9935,27.9293,308964.24726688,0
+QQQJ.US,D,20220317,000000,27.7899,28.4277,27.5616,28.4277,208142.58190017,0
+QQQJ.US,D,20220318,000000,28.3381,29.0747,28.2583,29.0247,318941.87197405,0
+QQQJ.US,D,20220321,000000,28.9551,29.0347,28.4167,28.7357,230033.1594251,0
+QQQJ.US,D,20220322,000000,28.7059,29.3039,28.7059,29.1943,1450562.0288067,0
+QQQJ.US,D,20220323,000000,29.0149,29.254,28.6859,28.7357,101468.78129796,0
+QQQJ.US,D,20220324,000000,28.8553,29.2041,28.6361,29.2041,220735.75890612,0
+QQQJ.US,D,20220325,000000,29.2341,29.2341,28.6061,28.9451,204343.15859538,0
+QQQJ.US,D,20220328,000000,28.8553,29.1443,28.6061,29.1443,191637.6141719,0
+QQQJ.US,D,20220329,000000,29.4035,29.9119,29.3537,29.8521,187342.57029344,0
+QQQJ.US,D,20220330,000000,29.7723,29.8521,29.2241,29.3637,104506.71469295,0
+QQQJ.US,D,20220331,000000,29.4435,29.4532,28.8753,28.9451,167525.77358998,0
+QQQJ.US,D,20220401,000000,29.1045,29.2222,28.7257,29.0049,221289.5697496,0
+QQQJ.US,D,20220404,000000,29.1443,29.5131,29.1145,29.4733,185948.01037962,0
+QQQJ.US,D,20220405,000000,29.3737,29.4733,28.7071,28.7855,350746.8675338,0
+QQQJ.US,D,20220406,000000,28.4088,28.4567,27.8785,28.2373,265759.97851228,0
+QQQJ.US,D,20220407,000000,28.1577,28.4404,27.8287,28.3669,140360.95040536,0
+QQQJ.US,D,20220408,000000,28.1676,28.3969,27.9583,28.0979,136657.84202988,0
+QQQJ.US,D,20220411,000000,27.8187,28.1577,27.6891,27.739,291280.42493522,0
+QQQJ.US,D,20220412,000000,28.0081,28.3869,27.5596,27.6593,174093.24783162,0
+QQQJ.US,D,20220413,000000,27.6593,28.2779,27.6593,28.2274,236771.19135404,0
+QQQJ.US,D,20220414,000000,28.1975,28.2673,27.8387,27.8586,109132.8411409,0
+QQQJ.US,D,20220418,000000,27.7489,27.7769,27.3204,27.5297,398428.77722033,0
+QQQJ.US,D,20220419,000000,27.5097,28.2192,27.4599,28.1875,255867.63264877,0
+QQQJ.US,D,20220420,000000,28.1875,28.3051,27.8586,27.9085,200204.62647703,0
+QQQJ.US,D,20220421,000000,28.2373,28.346,27.1509,27.2008,169846.3614178,0
+QQQJ.US,D,20220422,000000,27.121,27.2152,26.5429,26.5429,1061831.9643109,0
+QQQJ.US,D,20220425,000000,26.3934,26.9416,26.2738,26.9017,319804.6932157,0
+QQQJ.US,D,20220426,000000,26.7423,26.7423,25.915,25.915,469028.62367767,0
+QQQJ.US,D,20220427,000000,26.0246,26.4133,25.8253,25.925,269128.99447676,0
+QQQJ.US,D,20220428,000000,26.224,26.6725,25.6988,26.5529,378889.88921912,0
+QQQJ.US,D,20220429,000000,26.4034,26.9017,25.7755,25.8153,259851.65956805,0
+QQQJ.US,D,20220502,000000,25.8054,26.3037,25.596,26.3037,224921.44520862,0
+QQQJ.US,D,20220503,000000,26.2439,26.5513,26.1642,26.4133,467802.61489012,0
+QQQJ.US,D,20220504,000000,26.2439,27.081,25.8485,27.0213,288115.074915,0
+QQQJ.US,D,20220505,000000,26.7124,26.7124,25.3967,25.6857,298616.41205023,0
+QQQJ.US,D,20220506,000000,25.5362,25.5362,24.5993,24.8684,358144.05476014,0
+QQQJ.US,D,20220509,000000,24.4199,24.6192,23.5627,23.6524,792317.71011689,0
+QQQJ.US,D,20220510,000000,24.091,24.2765,23.2103,23.8118,343334.63109977,0
+QQQJ.US,D,20220511,000000,23.5926,24.1308,23.0444,23.0743,493658.15700458,0
+QQQJ.US,D,20220512,000000,22.875,23.8418,22.7554,23.5228,448796.46884161,0
+QQQJ.US,D,20220513,000000,23.9913,24.7488,23.9714,24.6192,372777.90433064,0
+QQQJ.US,D,20220516,000000,24.4896,24.7381,24.2404,24.3002,308633.16469742,0
+QQQJ.US,D,20220517,000000,24.8385,25.0678,24.4996,25.0578,189810.64035675,0
+QQQJ.US,D,20220518,000000,24.7338,24.8385,24.0012,24.091,343643.64149793,0
+QQQJ.US,D,20220519,000000,23.9216,24.7288,23.9116,24.3502,384298.57446763,0
+QQQJ.US,D,20220520,000000,24.679,24.689,23.7222,24.4,364188.81985421,0
+QQQJ.US,D,20220523,000000,24.5794,24.5993,24.1307,24.5395,216303.2655973,0
+QQQJ.US,D,20220524,000000,24.1707,24.1806,23.493,23.7322,256154.57087565,0
+QQQJ.US,D,20220525,000000,23.6424,24.3352,23.6424,24.1707,173215.37738228,0
+QQQJ.US,D,20220526,000000,24.2704,25.008,24.2704,24.9382,158717.97396161,0
+QQQJ.US,D,20220527,000000,25.1974,25.8552,25.1974,25.8552,1011434.1742741,0
+QQQJ.US,D,20220531,000000,25.7754,25.7754,25.2671,25.4565,199325.75274717,0
+QQQJ.US,D,20220601,000000,25.5462,25.7555,24.9083,25.1575,183896.30172942,0
+QQQJ.US,D,20220602,000000,25.1774,25.9947,25.1774,25.9748,240022.82349843,0
+QQQJ.US,D,20220603,000000,25.6758,25.8153,25.3568,25.4764,190696.53705021,0
+QQQJ.US,D,20220606,000000,25.8452,25.915,25.5462,25.6758,157971.53325954,0
+QQQJ.US,D,20220607,000000,25.4366,26.0047,25.319,25.9548,148370.13874496,0
+QQQJ.US,D,20220608,000000,25.9848,26.112,25.6957,25.7854,369075.79923568,0
+QQQJ.US,D,20220609,000000,25.5462,25.6618,25.0378,25.0378,153038.40297445,0
+QQQJ.US,D,20220610,000000,24.5993,24.6746,24.1508,24.1906,287389.70310371,0
+QQQJ.US,D,20220613,000000,23.493,23.5726,22.7481,22.835,1526743.124761,0
+QQQJ.US,D,20220614,000000,23.0644,23.194,22.6457,22.885,262013.72907473,0
+QQQJ.US,D,20220615,000000,23.0942,23.6622,22.875,23.3634,275827.89846567,0
+QQQJ.US,D,20220616,000000,22.6856,22.8052,22.0676,22.2072,262940.76026924,0
+QQQJ.US,D,20220617,000000,22.3368,22.8949,22.267,22.6756,368477.8440496,0
+QQQJ.US,D,20220621,000000,23.0021,23.3913,23.0021,23.1319,315401.17889006,0
+QQQJ.US,D,20220622,000000,22.7824,23.3715,22.7824,23.1119,283299.33635143,0
+QQQJ.US,D,20220623,000000,23.2816,23.6683,23.1119,23.6111,233256.96207362,0
+QQQJ.US,D,20220624,000000,23.8806,24.4697,23.8806,24.4497,107291.61170473,0
+QQQJ.US,D,20220627,000000,24.5895,24.6194,24.2061,24.4098,146347.90189369,0
+QQQJ.US,D,20220628,000000,24.5196,24.6044,23.7223,23.7409,151651.63231405,0
+QQQJ.US,D,20220629,000000,23.681,23.681,23.2916,23.5212,137601.50453193,0
+QQQJ.US,D,20220630,000000,23.2317,23.5212,22.8923,23.2417,197531.15415995,0
+QQQJ.US,D,20220701,000000,23.2417,23.523,23.0251,23.4613,201743.08738329,0
+QQQJ.US,D,20220705,000000,23.0919,23.8706,22.9322,23.8706,292130.87386159,0
+QQQJ.US,D,20220706,000000,23.7908,24.0004,23.4813,23.7109,208821.7394854,0
+QQQJ.US,D,20220707,000000,23.8806,24.4098,23.8527,24.3698,263260.3503666,0
+QQQJ.US,D,20220708,000000,24.1302,24.4996,23.9705,24.3299,221068.89941924,0
+QQQJ.US,D,20220711,000000,24.0503,24.1561,23.7209,23.7808,174128.63148927,0
+QQQJ.US,D,20220712,000000,23.7708,24.0304,23.4114,23.5711,239358.00494243,0
+QQQJ.US,D,20220713,000000,23.2117,23.641,23.022,23.4913,190944.3116209,0
+QQQJ.US,D,20220714,000000,23.2217,23.2926,22.8324,23.2517,88459.612529444,0
+QQQJ.US,D,20220715,000000,23.4314,23.7009,23.1418,23.7009,63125.910963501,0
+QQQJ.US,D,20220718,000000,23.9106,24.1691,23.5512,23.651,157319.96289928,0
+QQQJ.US,D,20220719,000000,23.8507,24.4795,23.8507,24.4697,286287.25473555,0
+QQQJ.US,D,20220720,000000,24.4697,25.0487,24.4697,24.9688,192276.50453102,0
+QQQJ.US,D,20220721,000000,24.9189,25.2084,24.7791,25.2084,199333.12035942,0
+QQQJ.US,D,20220722,000000,25.1286,25.2783,24.4896,24.6693,138966.75185259,0
+QQQJ.US,D,20220725,000000,24.6693,24.6693,24.4297,24.6094,70393.874689679,0
+QQQJ.US,D,20220726,000000,24.4397,24.4397,24.1324,24.1602,107662.22176243,0
+QQQJ.US,D,20220727,000000,24.4896,25.1685,24.3998,25.0587,328947.47732347,0
+QQQJ.US,D,20220728,000000,25.1485,25.478,24.8191,25.458,1030453.2192739,0
+QQQJ.US,D,20220729,000000,25.2783,25.6677,25.1636,25.6277,156072.91013755,0
+QQQJ.US,D,20220801,000000,25.4381,25.7276,25.207,25.5279,114254.0725455,0
+QQQJ.US,D,20220802,000000,25.3682,25.9572,25.3579,25.6876,116058.04204259,0
+QQQJ.US,D,20220803,000000,25.8574,26.1968,25.7376,26.1469,165414.28688925,0
+QQQJ.US,D,20220804,000000,26.107,26.2867,26.0321,26.2367,208311.90024386,0
+QQQJ.US,D,20220805,000000,25.9372,26.4479,25.8574,26.3865,160662.46496023,0
+QQQJ.US,D,20220808,000000,26.4564,26.9256,26.4564,26.5462,156002.79472123,0
+QQQJ.US,D,20220809,000000,26.2966,26.3164,25.9019,26.0171,112771.6323147,0
+QQQJ.US,D,20220810,000000,26.5862,27.0254,26.5862,27.0155,142882.19702978,0
+QQQJ.US,D,20220811,000000,27.2051,27.5196,26.8457,26.8757,278048.69331772,0
+QQQJ.US,D,20220812,000000,27.0354,27.4058,26.9056,27.4048,157383.06677397,0
+QQQJ.US,D,20220815,000000,27.2251,27.5247,27.1852,27.4647,106587.4525951,0
+QQQJ.US,D,20220816,000000,27.3749,27.5745,27.1552,27.4148,326578.57790059,0
+QQQJ.US,D,20220817,000000,27.0654,27.0858,26.666,26.7958,113701.16240536,0
+QQQJ.US,D,20220818,000000,26.9056,26.9556,26.696,26.8857,165085.74608134,0
+QQQJ.US,D,20220819,000000,26.5762,26.5762,26.1868,26.2667,311705.09480108,0
+QQQJ.US,D,20220822,000000,25.8673,25.9672,25.6178,25.6677,165904.0931547,0
+QQQJ.US,D,20220823,000000,25.6777,25.9273,25.6277,25.6777,96398.680954704,0
+QQQJ.US,D,20220824,000000,25.6976,26.047,25.6377,25.8773,76183.404780267,0
+QQQJ.US,D,20220825,000000,26.097,26.4564,26.0371,26.4564,228617.32481071,0
+QQQJ.US,D,20220826,000000,26.4863,26.4863,25.4428,25.468,136171.15003896,0
+QQQJ.US,D,20220829,000000,25.1386,25.4281,25.0886,25.1286,147017.00329517,0
+QQQJ.US,D,20220830,000000,25.2883,25.3183,24.6893,24.9189,868521.66527822,0
+QQQJ.US,D,20220831,000000,25.0387,25.1585,24.6893,24.7192,71555.787303015,0
+QQQJ.US,D,20220901,000000,24.3798,24.5096,23.9805,24.4896,275191.990927,0
+QQQJ.US,D,20220902,000000,24.7592,24.8191,24.2001,24.3199,173341.33552886,0
+QQQJ.US,D,20220906,000000,24.3499,24.3715,23.9263,24.1602,97067.782356177,0
+QQQJ.US,D,20220907,000000,24.1402,24.9489,24.1402,24.9089,109064.53008887,0
+QQQJ.US,D,20220908,000000,24.6793,25.2384,24.6387,25.2384,75363.054409299,0
+QQQJ.US,D,20220909,000000,25.4281,25.7874,25.4031,25.7575,98775.59356802,0
+QQQJ.US,D,20220912,000000,25.8374,25.9372,25.7076,25.9073,71388.511952647,0
+QQQJ.US,D,20220913,000000,25.1286,25.1885,24.7393,24.8191,156072.91013755,0
+QQQJ.US,D,20220914,000000,24.868,24.8869,24.5196,24.8091,128144.9381677,0
+QQQJ.US,D,20220915,000000,24.7192,25.0487,24.5098,24.6593,76067.213518933,0
+QQQJ.US,D,20220916,000000,24.25,24.3898,24.0204,24.26,114473.43363371,0
+QQQJ.US,D,20220919,000000,23.97,24.4,23.97,24.4,271225,0
+QQQJ.US,D,20220920,000000,24.15,24.2384,23.82,23.91,163257,0
+QQQJ.US,D,20220921,000000,24.04,24.31,23.47,23.5,340059,0
+QQQJ.US,D,20220922,000000,23.44,23.45,22.83,22.89,144323,0
+QQQJ.US,D,20220923,000000,22.65,22.65,22.142,22.45,229983,0
+QQQJ.US,D,20220926,000000,22.39,22.7395,22.13,22.15,244828,0
+QQQJ.US,D,20220927,000000,22.5,22.696,22.15,22.34,187135,0
+QQQJ.US,D,20220928,000000,22.43,23.06,22.42,22.94,136731,0
+QQQJ.US,D,20220929,000000,22.62,22.64,22.2019,22.4,104529,0
+QQQJ.US,D,20220930,000000,22.32,22.8,22.15,22.15,134803,0
+QQQJ.US,D,20221003,000000,22.43,22.95,22.22,22.84,165479,0
+QQQJ.US,D,20221004,000000,23.3,23.68,23.3,23.68,179729,0
+QQQJ.US,D,20221005,000000,23.35,23.66,23.1057,23.56,111732,0
+QQQJ.US,D,20221006,000000,23.46,23.74,23.2429,23.39,115608,0
+QQQJ.US,D,20221007,000000,22.98,23.06,22.475,22.59,126773,0
+QQQJ.US,D,20221010,000000,22.6,22.6,22.05,22.25,103822,0
+QQQJ.US,D,20221011,000000,22.09,22.306,21.69,21.97,111825,0
+QQQJ.US,D,20221012,000000,22,22.0614,21.7866,21.92,87946,0
+QQQJ.US,D,20221013,000000,21.33,22.37,21.145,22.26,183451,0
+QQQJ.US,D,20221014,000000,22.43,22.58,21.64,21.65,107648,0
+QQQJ.US,D,20221017,000000,22.13,22.39,22.09,22.25,113444,0
+QQQJ.US,D,20221018,000000,22.76,22.89,22.34,22.52,139130,0
+QQQJ.US,D,20221019,000000,22.38,22.3992,21.89,22.06,180084,0
+QQQJ.US,D,20221020,000000,22.04,22.44,21.88,21.97,150698,0
+QQQJ.US,D,20221021,000000,21.94,22.52,21.7445,22.52,109503,0
+QQQJ.US,D,20221024,000000,22.53,22.61,22.14,22.56,99386,0
+QQQJ.US,D,20221025,000000,22.65,23.275,22.65,23.26,120832,0
+QQQJ.US,D,20221026,000000,23.18,23.79,23.17,23.36,1141321,0
+QQQJ.US,D,20221027,000000,23.43,23.62,23.205,23.23,154449,0
+QQQJ.US,D,20221028,000000,23.16,23.65,23.07,23.64,93182,0
+QQQJ.US,D,20221031,000000,23.48,23.66,23.32,23.5,102747,0
+QQQJ.US,D,20221101,000000,23.84,23.94,23.52,23.61,69149,0
+QQQJ.US,D,20221102,000000,23.47,23.72,22.77,22.8,117588,0
+QQQJ.US,D,20221103,000000,22.58,23,22.47,22.83,152252,0
+QQQJ.US,D,20221104,000000,23.19,23.26,22.52,22.95,320407,0
+QQQJ.US,D,20221107,000000,23.09,23.14,22.821,23.08,156347,0
+QQQJ.US,D,20221108,000000,23.14,23.527,22.96,23.22,110204,0
+QQQJ.US,D,20221109,000000,23.01,23.142,22.7,22.72,123401,0
+QQQJ.US,D,20221110,000000,23.74,24.4,23.72,24.37,429442,0
+QQQJ.US,D,20221111,000000,24.43,24.9899,24.3979,24.87,164743,0
+QQQJ.US,D,20221114,000000,24.74,24.9787,24.5764,24.61,95713,0
+QQQJ.US,D,20221115,000000,25.1,25.32,24.9,25.11,109092,0
+QQQJ.US,D,20221116,000000,24.91,24.91,24.5015,24.54,164063,0
+QQQJ.US,D,20221117,000000,24.12,24.4716,24,24.39,111620,0
+QQQJ.US,D,20221118,000000,24.66,24.66,24.2385,24.47,169244,0
+QQQJ.US,D,20221121,000000,24.25,24.352,24.161,24.23,270144,0
+QQQJ.US,D,20221122,000000,24.27,24.48,24.08,24.48,151980,0
+QQQJ.US,D,20221123,000000,24.47,24.8215,24.47,24.75,168217,0
+QQQJ.US,D,20221125,000000,24.65,24.79,24.64,24.75,46857,0
+QQQJ.US,D,20221128,000000,24.54,24.69,24.3025,24.36,132609,0
+QQQJ.US,D,20221129,000000,24.47,24.5387,24.26,24.36,227644,0
+QQQJ.US,D,20221130,000000,24.47,25.32,24.42,25.3,177937,0
+QQQJ.US,D,20221201,000000,25.39,25.58,25.26,25.5,196468,0
+QQQJ.US,D,20221202,000000,25.17,25.66,25.13,25.57,149265,0
+QQQJ.US,D,20221205,000000,25.47,25.47,24.9335,25.01,141032,0
+QQQJ.US,D,20221206,000000,24.97,24.97,24.3084,24.46,185984,0
+QQQJ.US,D,20221207,000000,24.44,24.615,24.37,24.45,124268,0
+QQQJ.US,D,20221208,000000,24.6,24.9265,24.535,24.81,205789,0
+QQQJ.US,D,20221209,000000,24.76,24.8605,24.56,24.6,101537,0
+QQQJ.US,D,20221212,000000,24.62,25.08,24.62,25.06,194605,0
+QQQJ.US,D,20221213,000000,25.9,25.9828,25.165,25.36,624836,0
+QQQJ.US,D,20221214,000000,25.29,25.53,24.97,25.2,167668,0
+QQQJ.US,D,20221215,000000,24.85,24.85,24.3655,24.37,155656,0
+QQQJ.US,D,20221216,000000,24.13,24.3257,24.0184,24.16,156146,0
+QQQJ.US,D,20221219,000000,24.03,24.07,23.61,23.72,254795,0
+QQQJ.US,D,20221220,000000,23.57,23.8716,23.57,23.81,185723,0
+QQQJ.US,D,20221221,000000,23.94,24.29,23.87,24.21,171478,0
+QQQJ.US,D,20221222,000000,23.97,23.97,23.53,23.93,303045,0
+QQQJ.US,D,20221223,000000,23.9,23.95,23.6654,23.94,247654,0
+QQQJ.US,D,20221227,000000,23.91,23.99,23.73,23.8,294004,0
+QQQJ.US,D,20221228,000000,23.75,23.87,23.42,23.44,251230,0
+QQQJ.US,D,20221229,000000,23.56,24.07,23.56,24.01,281773,0
+QQQJ.US,D,20221230,000000,23.71,23.924,23.64,23.91,353043,0
+QQQJ.US,D,20230103,000000,24.13,24.2736,23.66,23.77,326682,0
+QQQJ.US,D,20230104,000000,24.05,24.3194,23.925,24.25,93591,0
+QQQJ.US,D,20230105,000000,24.21,24.21,23.95,24.04,99067,0
+QQQJ.US,D,20230106,000000,24.22,24.52,23.9799,24.46,100115,0
+QQQJ.US,D,20230109,000000,24.58,24.834,24.5531,24.6,107398,0
+QQQJ.US,D,20230110,000000,24.48,24.8594,24.48,24.84,162671,0
+QQQJ.US,D,20230111,000000,24.91,25.25,24.9,25.25,153449,0
+QQQJ.US,D,20230112,000000,25.24,25.39,24.94,25.36,119574,0
+QQQJ.US,D,20230113,000000,25.18,25.48,25.18,25.45,93918,0
+QQQJ.US,D,20230117,000000,25.47,25.6,25.38,25.5,78205,0
+QQQJ.US,D,20230118,000000,25.61,25.77,25.21,25.21,332920,0
+QQQJ.US,D,20230119,000000,25.09,25.12,24.8,24.91,90848,0
+QQQJ.US,D,20230120,000000,25.05,25.4,24.9917,25.39,76171,0
+QQQJ.US,D,20230123,000000,25.53,25.97,25.4708,25.92,156002,0
+QQQJ.US,D,20230124,000000,25.82,25.87,25.67,25.72,74989,0
+QQQJ.US,D,20230125,000000,25.5,25.83,25.33,25.82,109156,0
+QQQJ.US,D,20230126,000000,26.02,26.16,25.86,26.15,259343,0
+QQQJ.US,D,20230127,000000,26.08,26.34,26.036,26.22,110028,0
+QQQJ.US,D,20230130,000000,25.99,26.1309,25.76,25.79,126459,0
+QQQJ.US,D,20230131,000000,25.81,26.23,25.81,26.22,313084,0
+QQQJ.US,D,20230201,000000,26.24,26.8795,26.12,26.75,143754,0
+QQQJ.US,D,20230202,000000,26.92,27.2507,26.8734,27.14,257975,0
+QQQJ.US,D,20230203,000000,26.83,27.02,26.6055,26.68,142565,0
+QQQJ.US,D,20230206,000000,26.47,26.58,26.25,26.32,64015,0
+QQQJ.US,D,20230207,000000,26.38,26.79,26.21,26.76,100314,0
+QQQJ.US,D,20230208,000000,26.72,26.72,26.42,26.45,200398,0
+QQQJ.US,D,20230209,000000,26.71,26.855,26.18,26.26,189837,0
+QQQJ.US,D,20230210,000000,26.08,26.1287,25.92,26.02,73756,0
+QQQJ.US,D,20230213,000000,26.08,26.42,26.02,26.39,184183,0
+QQQJ.US,D,20230214,000000,26.26,26.63,26.07,26.53,168880,0
+QQQJ.US,D,20230215,000000,26.46,26.92,26.4,26.91,212001,0
+QQQJ.US,D,20230216,000000,26.55,26.75,26.43,26.47,132848,0
+QQQJ.US,D,20230217,000000,26.31,26.31,26.0006,26.23,86252,0
+QQQJ.US,D,20230221,000000,25.9,25.95,25.48,25.5,169056,0
+QQQJ.US,D,20230222,000000,25.58,25.67,25.41,25.55,121186,0
+QQQJ.US,D,20230223,000000,25.75,25.76,25.3194,25.64,138565,0
+QQQJ.US,D,20230224,000000,25.25,25.27,25.086,25.21,441839,0
+QQQJ.US,D,20230227,000000,25.42,25.5187,25.2,25.25,59911,0
+QQQJ.US,D,20230228,000000,25.24,25.36,25.142,25.17,108748,0
+QQQJ.US,D,20230301,000000,25.27,25.425,25.2152,25.34,57068,0
+QQQJ.US,D,20230302,000000,25.16,25.62,25.05,25.6,92451,0
+QQQJ.US,D,20230303,000000,25.69,26.05,25.69,25.97,136588,0
+QQQJ.US,D,20230306,000000,26.01,26.079,25.6785,25.74,122634,0
+QQQJ.US,D,20230307,000000,25.69,25.8047,25.415,25.43,91210,0
+QQQJ.US,D,20230308,000000,25.49,25.5199,25.34,25.47,416412,0
+QQQJ.US,D,20230309,000000,25.46,25.6,24.8773,24.93,237147,0
+QQQJ.US,D,20230310,000000,24.85,24.85,24.13,24.28,943475,0
+QQQJ.US,D,20230313,000000,24.03,24.4959,23.95,24.25,104174,0
+QQQJ.US,D,20230314,000000,24.59,24.745,24.29,24.54,83209,0
+QQQJ.US,D,20230315,000000,24.14,24.23,23.88,24.23,125696,0
+QQQJ.US,D,20230316,000000,24.08,24.64,24.0201,24.62,93760,0
+QQQJ.US,D,20230317,000000,24.55,24.55,24.105,24.25,91162,0
+QQQJ.US,D,20230320,000000,24.22,24.51,24.1504,24.48,63738,0
+QQQJ.US,D,20230321,000000,24.66,24.93,24.66,24.87,84063,0
+QQQJ.US,D,20230322,000000,24.88,25,24.33,24.33,120221,0
+QQQJ.US,D,20230323,000000,24.52,24.91,24.298,24.5,110020,0
+QQQJ.US,D,20230324,000000,24.35,24.488,24.15,24.47,329775,0
+QQQJ.US,D,20230327,000000,24.58,24.7114,24.46,24.6,103851,0
+QQQJ.US,D,20230328,000000,24.55,24.63,24.45,24.58,81845,0
+QQQJ.US,D,20230329,000000,24.81,24.9616,24.7,24.95,98350,0
+QQQJ.US,D,20230330,000000,25.16,25.18,24.9429,25.06,71336,0
+QQQJ.US,D,20230331,000000,25.15,25.5,25.1352,25.5,228056,0
+QQQJ.US,D,20230403,000000,25.46,25.46,25.1915,25.35,76990,0
+QQQJ.US,D,20230404,000000,25.41,25.44,24.99,25.11,213491,0
+QQQJ.US,D,20230405,000000,25,25,24.6958,24.82,185884,0
+QQQJ.US,D,20230406,000000,24.73,24.95,24.65,24.95,68583,0
+QQQJ.US,D,20230410,000000,24.81,25.15,24.75,25.15,253828,0
+QQQJ.US,D,20230411,000000,25.23,25.37,25.18,25.27,66925,0
+QQQJ.US,D,20230412,000000,25.47,25.5,25.01,25.03,95195,0
+QQQJ.US,D,20230413,000000,25.17,25.34,25.09,25.3,76639,0
+QQQJ.US,D,20230414,000000,25.27,25.405,24.992,25.16,90274,0
+QQQJ.US,D,20230417,000000,25.15,25.37,25.15,25.37,75191,0
+QQQJ.US,D,20230418,000000,25.49,25.49,25.24,25.32,98976,0
+QQQJ.US,D,20230419,000000,25.11,25.2314,25.0264,25.17,95878,0
+QQQJ.US,D,20230420,000000,24.94,25.16,24.89,25.03,95813,0
+QQQJ.US,D,20230421,000000,25.06,25.0809,24.9148,25.04,75357,0
+QQQJ.US,D,20230424,000000,24.98,25.015,24.8285,24.97,71966,0
+QQQJ.US,D,20230425,000000,24.78,24.8,24.39,24.39,66217,0
+QQQJ.US,D,20230426,000000,24.46,24.48,24.22,24.25,118847,0
+QQQJ.US,D,20230427,000000,24.38,24.6192,24.2332,24.61,98489,0
+QQQJ.US,D,20230428,000000,24.51,24.85,24.495,24.84,93205,0
+QQQJ.US,D,20230501,000000,24.81,25.0399,24.81,24.91,78364,0
+QQQJ.US,D,20230502,000000,24.76,24.76,24.3715,24.57,98014,0
+QQQJ.US,D,20230503,000000,24.63,24.8785,24.52,24.56,79097,0
+QQQJ.US,D,20230504,000000,24.52,24.52,24.2481,24.32,121938,0
+QQQJ.US,D,20230505,000000,24.5,24.7499,24.46,24.69,61162,0
+QQQJ.US,D,20230508,000000,24.71,24.74,24.59,24.71,80234,0
+QQQJ.US,D,20230509,000000,24.54,24.61,24.49,24.54,153503,0
+QQQJ.US,D,20230510,000000,24.75,24.75,24.3635,24.56,116475,0
+QQQJ.US,D,20230511,000000,24.54,24.595,24.3942,24.59,115659,0
+QQQJ.US,D,20230512,000000,24.64,24.76,24.4899,24.65,73079,0
+QQQJ.US,D,20230515,000000,24.72,25.02,24.68,24.99,107155,0
+QQQJ.US,D,20230516,000000,24.81,24.81,24.59,24.6,72916,0
+QQQJ.US,D,20230517,000000,24.68,24.9,24.5337,24.9,95222,0
+QQQJ.US,D,20230518,000000,24.87,25.1,24.81,25.09,147612,0
+QQQJ.US,D,20230519,000000,25.12,25.15,24.8636,24.98,108345,0
+QQQJ.US,D,20230522,000000,24.98,25.24,24.97,25.17,176933,0
+QQQJ.US,D,20230523,000000,25.06,25.14,24.805,24.81,91085,0
+QQQJ.US,D,20230524,000000,24.59,24.6356,24.4401,24.51,69720,0
+QQQJ.US,D,20230525,000000,24.64,24.64,24.39,24.55,69180,0
+QQQJ.US,D,20230526,000000,24.58,24.88,24.58,24.8,173318,0
+QQQJ.US,D,20230530,000000,24.94,25.05,24.69,24.8,111946,0
+QQQJ.US,D,20230531,000000,24.69,24.7,24.42,24.63,137658,0
+QQQJ.US,D,20230601,000000,24.61,24.95,24.49,24.89,69689,0
+QQQJ.US,D,20230602,000000,25.17,25.44,25.14,25.42,149473,0
+QQQJ.US,D,20230605,000000,25.38,25.3979,25.17,25.33,113002,0
+QQQJ.US,D,20230606,000000,25.27,25.5956,25.2342,25.48,159505,0
+QQQJ.US,D,20230607,000000,25.5,25.688,25.42,25.45,152570,0
+QQQJ.US,D,20230608,000000,25.42,25.51,25.3554,25.49,114007,0
+QQQJ.US,D,20230609,000000,25.57,25.63,25.385,25.48,122330,0
+QQQJ.US,D,20230612,000000,25.49,25.75,25.475,25.75,878430,0
+QQQJ.US,D,20230613,000000,25.96,26.07,25.94,26.02,295642,0
+QQQJ.US,D,20230614,000000,26.03,26.1483,25.8122,25.99,181594,0
+QQQJ.US,D,20230615,000000,25.91,26.29,25.8972,26.25,154038,0
+QQQJ.US,D,20230616,000000,26.39,26.39,26.02,26.11,92760,0
+QQQJ.US,D,20230620,000000,25.92,25.9315,25.66,25.84,166168,0
+QQQJ.US,D,20230621,000000,25.73,25.7498,25.5732,25.63,151958,0
+QQQJ.US,D,20230622,000000,25.56,25.6702,25.46,25.64,113092,0
+QQQJ.US,D,20230623,000000,25.43,25.47,25.31,25.31,364857,0
+QQQJ.US,D,20230626,000000,25.4884,25.52,25.3,25.38,78983,0
+QQQJ.US,D,20230627,000000,25.42,25.78,25.41,25.76,60084,0
+QQQJ.US,D,20230628,000000,25.7,25.83,25.65,25.81,71591,0
+QQQJ.US,D,20230629,000000,25.79,25.9358,25.7686,25.93,85751,0
+QQQJ.US,D,20230630,000000,26.06,26.2099,26.05,26.14,102730,0
+QQQJ.US,D,20230703,000000,26.15,26.16,26.06,26.13,98974,0
+QQQJ.US,D,20230705,000000,26.05,26.05,25.9,25.97,163968,0
+QQQJ.US,D,20230706,000000,25.75,25.75,25.42,25.63,88886,0
+QQQJ.US,D,20230707,000000,25.66,25.91,25.66,25.72,89448,0
+QQQJ.US,D,20230710,000000,25.69,26.11,25.6847,26.11,265585,0
+QQQJ.US,D,20230711,000000,26.18,26.4,26.11,26.39,155365,0
+QQQJ.US,D,20230712,000000,26.64,26.64,26.4411,26.51,704527,0
+QQQJ.US,D,20230713,000000,26.67,26.79,26.655,26.78,102227,0
+QQQJ.US,D,20230714,000000,26.77,26.77,26.49,26.54,83554,0
+QQQJ.US,D,20230717,000000,26.53,26.85,26.53,26.78,102495,0
+QQQJ.US,D,20230718,000000,26.76,26.94,26.75,26.89,84456,0
+QQQJ.US,D,20230719,000000,26.93,27.09,26.8622,26.98,322733,0
+QQQJ.US,D,20230720,000000,26.83,26.88,26.617,26.64,139164,0
+QQQJ.US,D,20230721,000000,26.79,26.835,26.66,26.76,105411,0
+QQQJ.US,D,20230724,000000,26.76,26.765,26.54,26.6,130594,0
+QQQJ.US,D,20230725,000000,26.56,26.76,26.56,26.69,85950,0
+QQQJ.US,D,20230726,000000,26.63,26.74,26.5401,26.7,150331,0
+QQQJ.US,D,20230727,000000,26.85,26.9,26.4314,26.49,229088,0
+QQQJ.US,D,20230728,000000,26.73,26.79,26.6301,26.76,317320,0
+QQQJ.US,D,20230731,000000,26.79,26.99,26.79,26.93,103334,0
+QQQJ.US,D,20230801,000000,26.68,26.6909,26.555,26.66,67937,0
+QQQJ.US,D,20230802,000000,26.48,26.48,26.165,26.21,121375,0
+QQQJ.US,D,20230803,000000,26.15,26.25,26.0489,26.15,60407,0
+QQQJ.US,D,20230804,000000,26.21,26.32,26.0121,26.07,146112,0
+QQQJ.US,D,20230807,000000,26.16,26.19,26.0199,26.19,82021,0
+QQQJ.US,D,20230808,000000,26,26.03,25.8001,25.99,87470,0
+QQQJ.US,D,20230809,000000,26.06,26.19,25.9975,26.06,225069,0
+QQQJ.US,D,20230810,000000,26.17,26.3905,25.98,26.07,86640,0
+QQQJ.US,D,20230811,000000,25.89,26.06,25.87,26.01,77563,0
+QQQJ.US,D,20230814,000000,25.92,26.12,25.8425,26.11,56285,0
+QQQJ.US,D,20230815,000000,26,26,25.805,25.81,54983,0
+QQQJ.US,D,20230816,000000,25.76,25.78,25.53,25.55,115471,0
+QQQJ.US,D,20230817,000000,25.57,25.6064,25.2616,25.27,113887,0
+QQQJ.US,D,20230818,000000,25.06,25.3004,25,25.28,81450,0
+QQQJ.US,D,20230821,000000,25.27,25.424,25.22,25.37,69646,0
+QQQJ.US,D,20230822,000000,25.43,25.5181,25.35,25.43,697392,0
+QQQJ.US,D,20230823,000000,25.42,25.7,25.42,25.69,50608,0
+QQQJ.US,D,20230824,000000,25.75,25.75,25.3023,25.31,76524,0
+QQQJ.US,D,20230825,000000,25.43,25.56,25.18,25.5,56135,0
+QQQJ.US,D,20230828,000000,25.57,25.7175,25.57,25.65,51694,0
+QQQJ.US,D,20230829,000000,25.64,26.0599,25.6375,26.04,100060,0
+QQQJ.US,D,20230830,000000,26.06,26.28,26.06,26.23,88527,0
+QQQJ.US,D,20230831,000000,26.25,26.3887,26.18,26.18,70250,0
+QQQJ.US,D,20230901,000000,26.38,26.46,26.28,26.36,48771,0
+QQQJ.US,D,20230905,000000,26.2,26.2213,26.04,26.04,88753,0
+QQQJ.US,D,20230906,000000,25.98,26.08,25.8,25.93,77385,0
+QQQJ.US,D,20230907,000000,25.75,25.75,25.5,25.6,66549,0
+QQQJ.US,D,20230908,000000,25.59,25.6372,25.46,25.51,51843,0
+QQQJ.US,D,20230911,000000,25.65,25.67,25.49,25.51,69593,0
+QQQJ.US,D,20230912,000000,25.48,25.55,25.41,25.42,64644,0
+QQQJ.US,D,20230913,000000,25.41,25.45,25.21,25.29,62974,0
+QQQJ.US,D,20230914,000000,25.37,25.4419,25.2601,25.41,94866,0
+QQQJ.US,D,20230915,000000,25.35,25.38,25.1525,25.19,97096,0
+QQQJ.US,D,20230918,000000,25.15,25.16,25.04,25.04,67242,0
+QQQJ.US,D,20230919,000000,25,25.07,24.94,25.01,62616,0
+QQQJ.US,D,20230920,000000,25.11,25.17,24.89,24.89,97404,0
+QQQJ.US,D,20230921,000000,24.83,24.83,24.54,24.56,118271,0
+QQQJ.US,D,20230922,000000,24.64,24.7199,24.5,24.5,71546,0
+QQQJ.US,D,20230925,000000,24.42,24.6014,24.382,24.54,77463,0
+QQQJ.US,D,20230926,000000,24.38,24.4799,24.2226,24.26,74263,0
+QQQJ.US,D,20230927,000000,24.35,24.45,24.19,24.38,93015,0
+QQQJ.US,D,20230928,000000,24.35,24.7018,24.35,24.61,133046,0
+QQQJ.US,D,20230929,000000,24.83,24.89,24.63,24.64,67777,0
+QQQJ.US,D,20231002,000000,24.65,24.65,24.4,24.49,89216,0
+QQQJ.US,D,20231003,000000,24.35,24.44,24.0402,24.12,83490,0
+QQQJ.US,D,20231004,000000,24.16,24.3,24,24.26,118959,0
+QQQJ.US,D,20231005,000000,24.24,24.34,24.08,24.24,106324,0
+QQQJ.US,D,20231006,000000,24.13,24.631,24.1,24.52,140081,0
+QQQJ.US,D,20231009,000000,24.32,24.5684,24.26,24.53,71521,0
+QQQJ.US,D,20231010,000000,24.54,24.91,24.54,24.78,88043,0
+QQQJ.US,D,20231011,000000,24.87,24.95,24.7,24.87,79687,0
+QQQJ.US,D,20231012,000000,24.9,24.9,24.34,24.47,88102,0
+QQQJ.US,D,20231013,000000,24.54,24.54,24.2446,24.32,134745,0
+QQQJ.US,D,20231016,000000,24.35,24.67,24.34,24.64,67726,0
+QQQJ.US,D,20231017,000000,24.47,24.8456,24.47,24.7,81936,0
+QQQJ.US,D,20231018,000000,24.52,24.5206,24.2,24.25,58334,0
+QQQJ.US,D,20231019,000000,24.26,24.26,23.82,23.87,95910,0
+QQQJ.US,D,20231020,000000,23.78,23.8499,23.53,23.55,44923,0
+QQQJ.US,D,20231023,000000,23.42,23.63,23.3,23.4,55737,0
+QQQJ.US,D,20231024,000000,23.55,23.734,23.51,23.66,110548,0
+QQQJ.US,D,20231025,000000,23.49,23.49,23.16,23.19,67731,0
+QQQJ.US,D,20231026,000000,23.15,23.19,22.97,23.04,82605,0
+QQQJ.US,D,20231027,000000,23.03,23.0303,22.67,22.71,88028,0
+QQQJ.US,D,20231030,000000,22.91,22.91,22.66,22.85,73306,0
+QQQJ.US,D,20231031,000000,22.78,22.999,22.7201,22.98,125745,0
+QQQJ.US,D,20231101,000000,22.93,23.0044,22.7664,23,94381,0
+QQQJ.US,D,20231102,000000,23.13,23.33,23.13,23.32,130877,0
+QQQJ.US,D,20231103,000000,23.52,23.96,23.52,23.88,100333,0
+QQQJ.US,D,20231106,000000,23.92,23.935,23.56,23.66,172136,0
+QQQJ.US,D,20231107,000000,23.7,23.93,23.6401,23.86,96345,0
+QQQJ.US,D,20231108,000000,23.9,23.98,23.74,23.79,117402,0
+QQQJ.US,D,20231109,000000,23.93,23.94,23.49,23.54,84595,0
+QQQJ.US,D,20231110,000000,23.61,23.8414,23.495,23.83,102869,0
+QQQJ.US,D,20231113,000000,23.77,23.8813,23.67,23.79,79142,0
+QQQJ.US,D,20231114,000000,24.1,24.61,24.1,24.55,241191,0
+QQQJ.US,D,20231115,000000,24.65,24.98,24.64,24.74,240541,0
+QQQJ.US,D,20231116,000000,24.67,24.7185,24.43,24.52,132508,0
+QQQJ.US,D,20231117,000000,24.63,24.68,24.5491,24.67,66845,0
+QQQJ.US,D,20231120,000000,24.68,24.9013,24.66,24.85,81183,0
+QQQJ.US,D,20231121,000000,24.79,24.8,24.7,24.76,139257,0
+QQQJ.US,D,20231122,000000,24.85,25.0214,24.85,24.93,99894,0
+QQQJ.US,D,20231124,000000,24.92,24.99,24.885,24.98,60133,0
+QQQJ.US,D,20231127,000000,24.94,24.97,24.85,24.91,70777,0
+QQQJ.US,D,20231128,000000,24.82,24.92,24.721,24.78,123551,0
+QQQJ.US,D,20231129,000000,24.92,25.14,24.905,24.97,170880,0
+QQQJ.US,D,20231130,000000,25.01,25.12,24.9,25.12,133789,0
+QQQJ.US,D,20231201,000000,25.06,25.6,25,25.57,226688,0
+QQQJ.US,D,20231204,000000,25.41,25.6975,25.41,25.62,169085,0
+QQQJ.US,D,20231205,000000,25.47,25.47,25.26,25.34,79206,0
+QQQJ.US,D,20231206,000000,25.44,25.585,25.315,25.32,109779,0
+QQQJ.US,D,20231207,000000,25.36,25.4452,25.3092,25.4,226020,0
+QQQJ.US,D,20231208,000000,25.38,25.5708,25.37,25.48,98762,0
+QQQJ.US,D,20231211,000000,25.48,25.7087,25.48,25.7,110289,0
+QQQJ.US,D,20231212,000000,25.72,25.8551,25.61,25.82,109389,0
+QQQJ.US,D,20231213,000000,25.83,26.35,25.74,26.35,108983,0
+QQQJ.US,D,20231214,000000,26.6,26.9,26.5575,26.79,178775,0
+QQQJ.US,D,20231215,000000,26.83,26.83,26.61,26.67,149122,0
+QQQJ.US,D,20231218,000000,26.69,26.7399,26.57,26.7,98276,0
+QQQJ.US,D,20231219,000000,26.79,27.04,26.79,27.04,265694,0
+QQQJ.US,D,20231220,000000,26.87,26.94,26.35,26.38,246695,0
+QQQJ.US,D,20231221,000000,26.65,26.86,26.6,26.86,95998,0
+QQQJ.US,D,20231222,000000,26.86,27,26.8,26.91,73361,0
+QQQJ.US,D,20231226,000000,26.92,27.14,26.92,27.07,235277,0
+QQQJ.US,D,20231227,000000,27.1,27.15,27.01,27.12,100572,0
+QQQJ.US,D,20231228,000000,27.05,27.23,27.05,27.13,196915,0
+QQQJ.US,D,20231229,000000,27.1,27.2,26.92,26.99,107314,0
+QQQJ.US,D,20240102,000000,26.74,26.845,26.53,26.64,215936,0
+QQQJ.US,D,20240103,000000,26.355,26.395,26.125,26.16,206526,0
+QQQJ.US,D,20240104,000000,26.07,26.25,26.01,26.08,104030,0
+QQQJ.US,D,20240105,000000,26.02,26.265,25.985,26.1,65870,0
+QQQJ.US,D,20240108,000000,26.06,26.53,26.04,26.52,95350,0
+QQQJ.US,D,20240109,000000,26.39,26.5201,26.31,26.41,76059,0
+QQQJ.US,D,20240110,000000,26.37,26.4497,26.2052,26.41,117692,0
+QQQJ.US,D,20240111,000000,26.41,26.424,26.05,26.36,153688,0
+QQQJ.US,D,20240112,000000,26.4,26.6,26.2,26.24,79442,0
+QQQJ.US,D,20240116,000000,26.08,26.1,25.88,25.99,104280,0
+QQQJ.US,D,20240117,000000,25.78,25.8,25.605,25.8,192286,0
+QQQJ.US,D,20240118,000000,25.95,26.05,25.7934,26.05,154077,0
+QQQJ.US,D,20240119,000000,26.15,26.36,25.99,26.33,117400,0
+QQQJ.US,D,20240122,000000,26.51,26.73,26.505,26.62,130572,0
+QQQJ.US,D,20240123,000000,26.74,26.8,26.6299,26.78,138943,0
+QQQJ.US,D,20240124,000000,27.09,27.09,26.6163,26.62,241908,0
+QQQJ.US,D,20240125,000000,26.86,26.86,26.63,26.79,263334,0
+QQQJ.US,D,20240126,000000,26.79,26.85,26.665,26.68,270689,0
+QQQJ.US,D,20240129,000000,26.73,27.03,26.67,27.03,155342,0
+QQQJ.US,D,20240130,000000,27.02,27.02,26.82,26.83,290324,0
+QQQJ.US,D,20240131,000000,26.71,26.94,26.406,26.46,166498,0
+QQQJ.US,D,20240201,000000,26.63,26.81,26.37,26.81,98297,0
+QQQJ.US,D,20240202,000000,26.64,26.7699,26.3664,26.68,244185,0
+QQQJ.US,D,20240205,000000,26.56,26.65,26.3201,26.6,436198,0
+QQQJ.US,D,20240206,000000,26.66,26.94,26.64,26.93,161019,0
+QQQJ.US,D,20240207,000000,27.05,27.1,26.8532,26.97,122169,0
+QQQJ.US,D,20240208,000000,27.01,27.28,27.01,27.28,224949,0
+QQQJ.US,D,20240209,000000,27.3,27.5401,27.28,27.52,174219,0
+QQQJ.US,D,20240212,000000,27.53,27.79,27.46,27.66,222587,0
+QQQJ.US,D,20240213,000000,27,27.3292,26.93,27.16,140993,0
+QQQJ.US,D,20240214,000000,27.35,27.7156,27.35,27.69,137350,0
+QQQJ.US,D,20240215,000000,27.95,28.21,27.93,28.21,189908,0
+QQQJ.US,D,20240216,000000,28.1,28.2221,27.78,27.78,212315,0
+QQQJ.US,D,20240220,000000,27.62,27.64,27.375,27.58,133208,0
+QQQJ.US,D,20240221,000000,27.43,27.4687,27.275,27.45,88547,0
+QQQJ.US,D,20240222,000000,27.75,28.09,27.75,28.06,212568,0
+QQQJ.US,D,20240223,000000,28.02,28.105,27.84,27.95,131471,0
+QQQJ.US,D,20240226,000000,27.95,28.03,27.92,27.92,110054,0
+QQQJ.US,D,20240227,000000,28.09,28.1,27.97,28.06,106477,0
+QQQJ.US,D,20240228,000000,27.93,28.0716,27.86,27.96,146309,0
+QQQJ.US,D,20240229,000000,28.24,28.2799,28,28.2,152942,0
+QQQJ.US,D,20240301,000000,28.35,28.63,28.2518,28.6,108974,0
+QQQJ.US,D,20240304,000000,28.7,28.8221,28.625,28.7,123717,0
+QQQJ.US,D,20240305,000000,28.48,28.58,28.1699,28.33,108193,0
+QQQJ.US,D,20240306,000000,28.74,28.8088,28.5134,28.62,119093,0
+QQQJ.US,D,20240307,000000,28.78,28.98,28.72,28.96,75957,0
+QQQJ.US,D,20240308,000000,29.1,29.29,28.775,28.82,144526,0
+QQQJ.US,D,20240311,000000,28.72,28.83,28.61,28.77,82586,0
+QQQJ.US,D,20240312,000000,28.87,28.995,28.7,28.93,69709,0
+QQQJ.US,D,20240313,000000,28.94,29.08,28.87,28.93,155996,0
+QQQJ.US,D,20240314,000000,28.88,28.9162,28.35,28.52,99506,0
+QQQJ.US,D,20240315,000000,28.4,28.52,28.3,28.3,330766,0
+QQQJ.US,D,20240318,000000,28.35,28.42,28.1979,28.2,107355,0
+QQQJ.US,D,20240319,000000,28.01,28.22,27.95,28.21,108510,0
+QQQJ.US,D,20240320,000000,28.2,28.53,28.12,28.49,103505,0
+QQQJ.US,D,20240321,000000,28.76,28.895,28.6911,28.75,236751,0
+QQQJ.US,D,20240322,000000,28.74,28.74,28.5324,28.61,70326,0
+QQQJ.US,D,20240325,000000,28.57,28.7301,28.57,28.64,79327,0
+QQQJ.US,D,20240326,000000,28.79,28.8836,28.63,28.67,77879,0
+QQQJ.US,D,20240327,000000,28.83,28.94,28.6619,28.92,72947,0
+QQQJ.US,D,20240328,000000,28.94,29.06,28.91,28.91,84717,0
+QQQJ.US,D,20240401,000000,28.98,29.0406,28.79,28.84,110351,0
+QQQJ.US,D,20240402,000000,28.59,28.59,28.3601,28.49,95130,0
+QQQJ.US,D,20240403,000000,28.31,28.5798,28.31,28.48,70814,0
+QQQJ.US,D,20240404,000000,28.68,28.8314,28.18,28.2,61030,0
+QQQJ.US,D,20240405,000000,28.14,28.43,28.13,28.37,74774,0
+QQQJ.US,D,20240408,000000,28.45,28.515,28.38,28.45,78152,0
+QQQJ.US,D,20240409,000000,28.52,28.65,28.4,28.65,125379,0
+QQQJ.US,D,20240410,000000,28.15,28.3344,28.1099,28.23,89900,0
+QQQJ.US,D,20240411,000000,28.28,28.377,28.09,28.34,95138,0
+QQQJ.US,D,20240412,000000,28.11,28.11,27.615,27.69,129107,0
+QQQJ.US,D,20240415,000000,27.86,27.91,27.2019,27.29,109865,0
+QQQJ.US,D,20240416,000000,27.29,27.3858,27.09,27.27,84558,0
+QQQJ.US,D,20240417,000000,27.34,27.41,27.0297,27.08,64123,0
+QQQJ.US,D,20240418,000000,27.14,27.2745,26.9245,26.93,76727,0
+QQQJ.US,D,20240419,000000,26.84,26.97,26.51,26.6,70929,0
+QQQJ.US,D,20240422,000000,26.72,26.98,26.5995,26.85,236478,0
+QQQJ.US,D,20240423,000000,26.96,27.36,26.95,27.25,100519,0
+QQQJ.US,D,20240424,000000,27.4,27.48,27.03,27.24,76264,0
+QQQJ.US,D,20240425,000000,26.99,27.33,26.849,27.23,82339,0
+QQQJ.US,D,20240426,000000,27.33,27.52,27.24,27.45,82361,0
+QQQJ.US,D,20240429,000000,27.53,27.6801,27.485,27.64,97358,0
+QQQJ.US,D,20240430,000000,27.48,27.55,27.14,27.18,92349,0
+QQQJ.US,D,20240501,000000,27.01,27.45,26.825,26.96,98262,0
+QQQJ.US,D,20240502,000000,27.21,27.2824,26.8,27.25,64200,0
+QQQJ.US,D,20240503,000000,27.54,27.65,27.4,27.45,114400,0
+QQQJ.US,D,20240506,000000,27.6,27.81,27.6,27.81,91917,0
+QQQJ.US,D,20240507,000000,27.79,27.8794,27.73,27.78,108510,0
+QQQJ.US,D,20240508,000000,27.55,27.685,27.55,27.63,62989,0
+QQQJ.US,D,20240509,000000,27.68,27.8155,27.62,27.81,54518,0
+QQQJ.US,D,20240510,000000,27.93,27.9799,27.73,27.77,41744,0
+QQQJ.US,D,20240513,000000,27.92,28.0101,27.8042,27.83,66506,0
+QQQJ.US,D,20240514,000000,27.87,28.08,27.85,28.06,72945,0
+QQQJ.US,D,20240515,000000,28.27,28.46,28.185,28.44,102034,0
+QQQJ.US,D,20240516,000000,28.4,28.46,28.3343,28.34,53878,0
+QQQJ.US,D,20240517,000000,28.37,28.38,28.165,28.28,67258,0
+QQQJ.US,D,20240520,000000,28.24,28.38,28.24,28.35,51078,0
+QQQJ.US,D,20240521,000000,28.22,28.2346,28.13,28.21,115026,0
+QQQJ.US,D,20240522,000000,28.15,28.36,28.12,28.25,110360,0
+QQQJ.US,D,20240523,000000,28.39,28.39,27.7103,27.82,108327,0
+QQQJ.US,D,20240524,000000,27.88,28.08,27.845,28.08,72310,0
+QQQJ.US,D,20240528,000000,28.1,28.1078,27.8445,27.94,58630,0
+QQQJ.US,D,20240529,000000,27.6,27.67,27.5785,27.62,76751,0
+QQQJ.US,D,20240530,000000,27.53,27.6458,27.44,27.54,82915,0
+QQQJ.US,D,20240531,000000,27.59,27.71,27.26,27.68,147318,0
+QQQJ.US,D,20240603,000000,27.76,27.77,27.3,27.57,63314,0
+QQQJ.US,D,20240604,000000,27.47,27.56,27.35,27.42,57545,0
+QQQJ.US,D,20240605,000000,27.54,27.83,27.5,27.83,67270,0
+QQQJ.US,D,20240606,000000,27.75,27.8,27.7,27.75,81319,0
+QQQJ.US,D,20240607,000000,27.51,27.72,27.495,27.54,64843,0
+QQQJ.US,D,20240610,000000,27.44,27.79,27.41,27.78,80842,0
+QQQJ.US,D,20240611,000000,27.62,27.76,27.48,27.72,50387,0
+QQQJ.US,D,20240612,000000,28.16,28.32,28,28.09,161395,0
+QQQJ.US,D,20240613,000000,28.05,28.1,27.87,28.05,224589,0
+QQQJ.US,D,20240614,000000,27.83,27.8796,27.585,27.71,68483,0
+QQQJ.US,D,20240617,000000,27.69,27.93,27.56,27.86,94188,0
+QQQJ.US,D,20240618,000000,27.86,28,27.86,27.94,80193,0
+QQQJ.US,D,20240620,000000,27.89,27.96,27.7,27.8,137309,0
+QQQJ.US,D,20240621,000000,27.77,27.895,27.63,27.87,73715,0
+QQQJ.US,D,20240624,000000,27.86,28.06,27.85,27.85,62905,0
+QQQJ.US,D,20240625,000000,27.85,27.86,27.7544,27.85,70331,0
+QQQJ.US,D,20240626,000000,27.8,27.8689,27.74,27.84,96767,0
+QQQJ.US,D,20240627,000000,27.8,28,27.7298,28,70300,0
+QQQJ.US,D,20240628,000000,28.06,28.18,27.805,27.87,91484,0
+QQQJ.US,D,20240701,000000,27.88,27.9154,27.7,27.76,84263,0
+QQQJ.US,D,20240702,000000,27.69,27.89,27.69,27.83,83262,0
+QQQJ.US,D,20240703,000000,27.9,28,27.8725,27.95,196835,0
+QQQJ.US,D,20240705,000000,27.93,27.955,27.806,27.91,67030,0
+QQQJ.US,D,20240708,000000,27.99,28.1557,27.99,28.15,137214,0
+QQQJ.US,D,20240709,000000,28.11,28.2043,28.02,28.08,69365,0
+QQQJ.US,D,20240710,000000,28.15,28.32,28.06,28.31,132475,0
+QQQJ.US,D,20240711,000000,28.49,28.7137,28.48,28.54,101588,0
+QQQJ.US,D,20240712,000000,28.66,29.09,28.64,28.96,330222,0
+QQQJ.US,D,20240715,000000,28.96,29.052,28.841,28.91,80278,0
+QQQJ.US,D,20240716,000000,29,29.41,29,29.39,250564,0
+QQQJ.US,D,20240717,000000,29.03,29.1864,28.71,28.73,131880,0
+QQQJ.US,D,20240718,000000,28.79,28.92,28.23,28.37,113462,0
+QQQJ.US,D,20240719,000000,28.35,28.37,28.17,28.24,91153,0
+QQQJ.US,D,20240722,000000,28.46,28.61,28.21,28.59,94357,0
+QQQJ.US,D,20240723,000000,28.44,28.6,28.4145,28.49,104925,0
+QQQJ.US,D,20240724,000000,28.4,28.54,28.08,28.12,121328,0
+QQQJ.US,D,20240725,000000,28.04,28.4905,27.88,28.02,233778,0
+QQQJ.US,D,20240726,000000,28.22,28.49,28.2064,28.38,103337,0
+QQQJ.US,D,20240729,000000,28.52,28.53,28.3083,28.39,177542,0
+QQQJ.US,D,20240730,000000,28.48,28.5595,28.16,28.25,42372,0
+QQQJ.US,D,20240731,000000,28.57,28.8,28.39,28.52,83623,0
+QQQJ.US,D,20240801,000000,28.54,28.71,27.85,28.02,94786,0
+QQQJ.US,D,20240802,000000,27.54,27.54,27.1,27.37,124540,0
+QQQJ.US,D,20240805,000000,26.23,27.06,26.23,26.74,226274,0
+QQQJ.US,D,20240806,000000,26.87,27.33,26.835,26.98,368644,0
+QQQJ.US,D,20240807,000000,27.34,27.51,26.73,26.76,90061,0
+QQQJ.US,D,20240808,000000,27.04,27.6,26.97,27.59,78388,0
+QQQJ.US,D,20240809,000000,27.54,27.68,27.41,27.6,73704,0
+QQQJ.US,D,20240812,000000,27.6,27.64,27.41,27.45,88359,0
+QQQJ.US,D,20240813,000000,27.57,27.96,27.57,27.93,105878,0
+QQQJ.US,D,20240814,000000,27.98,27.98,27.7261,27.85,64820,0
+QQQJ.US,D,20240815,000000,28.24,28.4499,28.232,28.4,100772,0
+QQQJ.US,D,20240816,000000,28.32,28.5,28.32,28.48,72203,0
+QQQJ.US,D,20240819,000000,28.5,28.86,28.5,28.86,85850,0
+QQQJ.US,D,20240820,000000,28.77,28.8577,28.585,28.63,82724,0
+QQQJ.US,D,20240821,000000,28.69,28.97,28.69,28.94,123110,0
+QQQJ.US,D,20240822,000000,29,29,28.63,28.67,98819,0
+QQQJ.US,D,20240823,000000,28.9,29.16,28.8203,29.13,78113,0
+QQQJ.US,D,20240826,000000,29.16,29.285,29.02,29.04,195818,0
+QQQJ.US,D,20240827,000000,29.01,29.18,28.91,29.17,81713,0
+QQQJ.US,D,20240828,000000,29,29.0834,28.7659,28.89,73049,0
+QQQJ.US,D,20240829,000000,29,29.35,29,29.02,86733,0
+QQQJ.US,D,20240830,000000,29.15,29.15,28.81,29.08,96516,0
+QQQJ.US,D,20240903,000000,28.89,28.9799,28.3,28.36,88982,0
+QQQJ.US,D,20240904,000000,28.28,28.5983,28.2716,28.43,107666,0
+QQQJ.US,D,20240905,000000,28.41,28.49,28.2103,28.36,176664,0
+QQQJ.US,D,20240906,000000,28.34,28.493,27.84,27.91,290628,0
+QQQJ.US,D,20240909,000000,28.04,28.31,28.04,28.13,59585,0
+QQQJ.US,D,20240910,000000,28.17,28.17,27.86,28.15,45774,0
+QQQJ.US,D,20240911,000000,28.16,28.61,27.87,28.6,94667,0
+QQQJ.US,D,20240912,000000,28.61,28.78,28.41,28.7,60300,0
+QQQJ.US,D,20240913,000000,28.84,29.15,28.84,29.1,72212,0
+QQQJ.US,D,20240916,000000,29.05,29.19,28.99,29.14,55052,0
+QQQJ.US,D,20240917,000000,29.29,29.5698,29.26,29.35,95757,0
+QQQJ.US,D,20240918,000000,29.38,29.68,29.22,29.29,91872,0
+QQQJ.US,D,20240919,000000,29.8,29.89,29.665,29.76,106447,0
+QQQJ.US,D,20240920,000000,29.7,29.7,29.385,29.56,49049,0
+QQQJ.US,D,20240923,000000,29.59,29.68,29.5419,29.63,66622,0
+QQQJ.US,D,20240924,000000,29.83,29.96,29.76,29.95,71456,0
+QQQJ.US,D,20240925,000000,29.91,29.91,29.6619,29.72,71861,0
+QQQJ.US,D,20240926,000000,30.15,30.29,29.99,30.28,214455,0
+QQQJ.US,D,20240927,000000,30.41,30.5699,30.29,30.35,72836,0
+QQQJ.US,D,20240930,000000,30.3,30.455,30.14,30.37,57417,0
+QQQJ.US,D,20241001,000000,30.32,30.32,29.9,30.1,175691,0
+QQQJ.US,D,20241002,000000,30.12,30.28,29.95,30.25,64968,0
+QQQJ.US,D,20241003,000000,30.04,30.2,29.98,30.11,110256,0
+QQQJ.US,D,20241004,000000,30.44,30.4534,30.19,30.4,62701,0
+QQQJ.US,D,20241007,000000,30.34,30.34,30.0543,30.17,47911,0
+QQQJ.US,D,20241008,000000,30.07,30.2511,30.04,30.17,35853,0
+QQQJ.US,D,20241009,000000,30.12,30.395,30.1,30.36,54356,0
+QQQJ.US,D,20241010,000000,30.2,30.3067,30.0911,30.24,45092,0
+QQQJ.US,D,20241011,000000,30.17,30.63,30.17,30.56,55940,0
+QQQJ.US,D,20241014,000000,30.54,30.67,30.4808,30.65,49824,0
+QQQJ.US,D,20241015,000000,30.56,30.728,30.34,30.37,44751,0
+QQQJ.US,D,20241016,000000,30.46,30.59,30.434,30.54,51005,0
+QQQJ.US,D,20241017,000000,30.63,30.65,30.45,30.46,52284,0
+QQQJ.US,D,20241018,000000,30.64,30.65,30.54,30.61,71398,0
+QQQJ.US,D,20241021,000000,30.52,30.5901,30.265,30.43,62619,0
+QQQJ.US,D,20241022,000000,30.28,30.39,30.25,30.33,128453,0
+QQQJ.US,D,20241023,000000,30.19,30.254,29.84,30.01,94785,0
+QQQJ.US,D,20241024,000000,30.04,30.09,29.869315,29.89,31723,0
+QQQJ.US,D,20241025,000000,30.1,30.2,29.89,29.92,45505,0
+QQQJ.US,D,20241028,000000,30.09,30.275,30.09,30.21,63458,0
+QQQJ.US,D,20241029,000000,30.17,30.32,30.1101,30.25,39066,0
+QQQJ.US,D,20241030,000000,30.1,30.32,30.065,30.1,43386,0
+QQQJ.US,D,20241031,000000,29.85,29.87,29.46,29.46,66225,0
+QQQJ.US,D,20241101,000000,29.6,29.8269,29.57,29.67,43227,0
+QQQJ.US,D,20241104,000000,29.61,29.9199,29.61,29.67,105461,0
+QQQJ.US,D,20241105,000000,29.67,30.08,29.67,30.08,54820,0
+QQQJ.US,D,20241106,000000,30.58,30.715,30.41,30.71,188414,0
+QQQJ.US,D,20241107,000000,31.19,31.42,31.19,31.33,208654,0
+QQQJ.US,D,20241108,000000,31.42,31.766,31.4,31.75,81337,0
+QQQJ.US,D,20241111,000000,31.77,31.83,31.5348,31.82,118884,0
+QQQJ.US,D,20241112,000000,31.63,31.68,31.41,31.53,82719,0
+QQQJ.US,D,20241113,000000,31.48,31.56,31.2743,31.35,67832,0
+QQQJ.US,D,20241114,000000,31.29,31.34,30.9543,30.96,54585,0
+QQQJ.US,D,20241115,000000,30.82,30.82,30.42,30.48,53298,0
+QQQJ.US,D,20241118,000000,30.5,30.67,30.46,30.6,53701,0
+QQQJ.US,D,20241119,000000,30.34,30.71,30.3331,30.67,67935,0
+QQQJ.US,D,20241120,000000,30.72,30.93,30.59,30.93,54483,0
+QQQJ.US,D,20241121,000000,31,31.4281,30.9664,31.37,137159,0
+QQQJ.US,D,20241122,000000,31.41,31.5977,31.41,31.54,49552,0
+QQQJ.US,D,20241125,000000,31.86,32.23,31.86,32.1,247988,0
+QQQJ.US,D,20241126,000000,32.08,32.08,31.86,31.99,45279,0
+QQQJ.US,D,20241127,000000,32.07,32.19,31.8604,32.02,38762,0
+QQQJ.US,D,20241129,000000,32.1,32.2,32.0927,32.12,22549,0
+QQQJ.US,D,20241202,000000,32.12,32.285,32.06,32.27,167685,0
+QQQJ.US,D,20241203,000000,32.22,32.2676,32.1,32.21,57098,0
+QQQJ.US,D,20241204,000000,32.34,32.52,32.3016,32.51,116958,0
+QQQJ.US,D,20241205,000000,32.52,32.595,32.34,32.37,56276,0
+QQQJ.US,D,20241206,000000,32.58,32.75,32.5201,32.55,120657,0
+QQQJ.US,D,20241209,000000,32.72,32.9549,32.64,32.64,119432,0
+QQQJ.US,D,20241210,000000,32.56,32.56,32.2421,32.32,157386,0
+QQQJ.US,D,20241211,000000,32.42,32.55,32.3619,32.47,74977,0
+QQQJ.US,D,20241212,000000,32.38,32.5027,32.31,32.31,52071,0
+QQQJ.US,D,20241213,000000,32.37,32.37,32.0171,32.1,70763,0
+QQQJ.US,D,20241216,000000,32.04,32.28,31.9601,32.1,131925,0
+QQQJ.US,D,20241217,000000,32.03,32.17,31.99,32.05,82564,0
+QQQJ.US,D,20241218,000000,32.12,32.16,30.93,31.01,134518,0
+QQQJ.US,D,20241219,000000,31.22,31.3452,30.89,30.93,126440,0
+QQQJ.US,D,20241220,000000,30.81,31.57,30.76,31.36,254691,0
+QQQJ.US,D,20241223,000000,31.34,31.39,31.09,31.39,87073,0
+QQQJ.US,D,20241224,000000,31.44,31.64,31.32,31.64,32808,0
+QQQJ.US,D,20241226,000000,31.5,31.715,31.5,31.7,69857,0
+QQQJ.US,D,20241227,000000,31.52,31.55,31.1339,31.32,73078,0
+QQQJ.US,D,20241230,000000,30.98,31.06,30.69,30.91,106879,0
+QQQJ.US,D,20241231,000000,31.08,31.15,30.8,30.88,79441,0
+QQQJ.US,D,20250102,000000,31.11,31.244,30.77,30.91,131599,0
+QQQJ.US,D,20250103,000000,31.02,31.4,30.98,31.36,303102,0
+QQQJ.US,D,20250106,000000,31.69,31.8965,31.62,31.68,178337,0
+QQQJ.US,D,20250107,000000,31.85,31.98,31.4301,31.57,196460,0
+QQQJ.US,D,20250108,000000,31.5,31.64,31.29,31.59,78931,0
+QQQJ.US,D,20250110,000000,31.3,31.35,31.075,31.19,116163,0
+QQQJ.US,D,20250113,000000,30.89,31.22,30.76,31.22,100669,0
+QQQJ.US,D,20250114,000000,31.42,31.52,31.1,31.23,52648,0
+QQQJ.US,D,20250115,000000,31.74,31.8595,31.52,31.54,65991,0
+QQQJ.US,D,20250116,000000,31.62,31.8102,31.51,31.71,59072,0
+QQQJ.US,D,20250117,000000,32,32,31.78,31.78,79946,0
+QQQJ.US,D,20250121,000000,32.01,32.27,31.92,32.27,121126,0
+QQQJ.US,D,20250122,000000,32.39,32.445,32.3,32.32,69542,0
+QQQJ.US,D,20250123,000000,32.26,32.45,31.995,32.45,69559,0
+QQQJ.US,D,20250124,000000,32.5,32.5907,32.3419,32.39,67935,0
+QQQJ.US,D,20250127,000000,31.94,32.29,31.85,32,104096,0
+QQQJ.US,D,20250128,000000,32.14,32.41,31.92,32.36,84295,0
+QQQJ.US,D,20250129,000000,32.38,32.38,32.02,32.11,93525,0
+QQQJ.US,D,20250130,000000,32.31,32.585,32.3,32.48,155798,0
+QQQJ.US,D,20250131,000000,32.56,32.68,32.165,32.23,164432,0
+QQQJ.US,D,20250203,000000,31.61,32.1,31.55,31.94,150611,0
+QQQJ.US,D,20250204,000000,32,32.24,32,32.2,58165,0
+QQQJ.US,D,20250205,000000,32.26,32.485,32.25,32.47,47073,0
+QQQJ.US,D,20250206,000000,32.46,32.4821,32.1584,32.36,72412,0
+QQQJ.US,D,20250207,000000,32.55,32.64,32.15,32.25,105388,0
+QQQJ.US,D,20250210,000000,32.49,32.52,32.32,32.49,91008,0
+QQQJ.US,D,20250211,000000,32.22,32.3212,32.0699,32.16,90196,0
+QQQJ.US,D,20250212,000000,31.84,32.2,31.795,32.14,71904,0
+QQQJ.US,D,20250213,000000,32.24,32.49,32.17,32.49,53843,0
+QQQJ.US,D,20250214,000000,32.6,32.66,32.4717,32.66,58432,0
+QQQJ.US,D,20250218,000000,32.72,32.86,32.68,32.86,121399,0
+QQQJ.US,D,20250219,000000,32.86,32.99,32.68,32.91,80361,0
+QQQJ.US,D,20250220,000000,32.88,32.8845,32.4825,32.68,85423,0
+QQQJ.US,D,20250221,000000,32.74,32.74,31.87,31.96,122104,0
+QQQJ.US,D,20250224,000000,31.98,31.98,31.4,31.66,168906,0
+QQQJ.US,D,20250225,000000,31.55,31.6,31.12,31.35,115952,0
+QQQJ.US,D,20250226,000000,31.67,31.95,31.4617,31.53,71101,0
+QQQJ.US,D,20250227,000000,31.49,31.49,30.69,30.7,96176,0
+QQQJ.US,D,20250228,000000,30.5,30.91,30.43,30.89,131080,0
+QQQJ.US,D,20250303,000000,31.06,31.175,30.11,30.23,85435,0
+QQQJ.US,D,20250304,000000,29.98,30.54,29.63,30.07,170018,0
+QQQJ.US,D,20250305,000000,30.13,30.6594,30.1172,30.64,83468,0
+QQQJ.US,D,20250306,000000,30.295,30.52,29.85,29.93,94504,0
+QQQJ.US,D,20250307,000000,29.9,30.26,29.45,30.17,258926,0
+QQQJ.US,D,20250310,000000,29.78,29.83,29.07,29.3,159158,0
+QQQJ.US,D,20250311,000000,29.28,29.483,28.77,29.1,171284,0
+QQQJ.US,D,20250312,000000,29.44,29.6065,29,29.17,91043,0
+QQQJ.US,D,20250313,000000,29.11,29.135,28.515,28.64,110387,0
+QQQJ.US,D,20250314,000000,29.07,29.4972,28.98,29.47,190798,0
+QQQJ.US,D,20250317,000000,29.42,30.11,29.42,29.96,83075,0
+QQQJ.US,D,20250318,000000,29.83,29.83,29.52,29.56,61629,0
+QQQJ.US,D,20250319,000000,29.63,30.15,29.59,29.97,55803,0
+QQQJ.US,D,20250320,000000,29.71,29.99,29.61,29.63,63860,0
+QQQJ.US,D,20250321,000000,29.46,29.85,29.37,29.84,54165,0
+QQQJ.US,D,20250324,000000,30.14,30.3983,30.14,30.38,349565,0
+QQQJ.US,D,20250325,000000,30.44,30.48,30.13,30.24,150097,0
+QQQJ.US,D,20250326,000000,30.24,30.27,29.77,29.82,141722,0
+QQQJ.US,D,20250327,000000,29.76,29.99,29.57,29.78,94119,0
+QQQJ.US,D,20250328,000000,29.71,29.71,29.08,29.16,69220,0
+QQQJ.US,D,20250331,000000,28.67,29.115,28.32,29.01,101395,0
+QQQJ.US,D,20250401,000000,28.96,29.2582,28.74,29.06,60525,0
+QQQJ.US,D,20250402,000000,28.7,29.57,28.7,29.47,74803,0
+QQQJ.US,D,20250403,000000,28.24,28.5499,27.8,27.82,155613,0
+QQQJ.US,D,20250404,000000,26.94,26.95,25.86,26.18,232208,0
+QQQJ.US,D,20250407,000000,25.21,27.12,24.892,26.03,375306,0
+QQQJ.US,D,20250408,000000,27.04,27.04,25.1,25.48,251340,0
+QQQJ.US,D,20250409,000000,25.27,27.96,25.08,27.88,153518,0
+QQQJ.US,D,20250410,000000,27.17,27.23,26.0878,26.7,123425,0
+QQQJ.US,D,20250411,000000,26.74,27.27,26.49,27.25,107052,0
+QQQJ.US,D,20250414,000000,27.8,27.8555,27.39,27.69,60521,0
+QQQJ.US,D,20250415,000000,27.67,27.91,27.5,27.59,207617,0
+QQQJ.US,D,20250416,000000,27.34,27.58,26.8574,27.16,81170,0
+QQQJ.US,D,20250417,000000,27.31,27.52,27.14,27.37,60803,0
+QQQJ.US,D,20250421,000000,27.13,27.13,26.5077,26.79,109447,0
+QQQJ.US,D,20250422,000000,27.13,27.55,27.125,27.42,104233,0
+QQQJ.US,D,20250423,000000,28.28,28.65,27.96,28.08,110919,0
+QQQJ.US,D,20250424,000000,28.08,28.72,28.04,28.71,95097,0
+QQQJ.US,D,20250425,000000,28.55,28.7,28.4,28.6,68150,0
+QQQJ.US,D,20250428,000000,28.7,28.89,28.4,28.68,72743,0
+QQQJ.US,D,20250429,000000,28.62,28.97,28.61,28.86,87863,0
+QQQJ.US,D,20250430,000000,28.42,29,28.2153,28.99,67935,0
+QQQJ.US,D,20250501,000000,29.09,29.24,28.83,28.89,112005,0
+QQQJ.US,D,20250502,000000,29.33,29.64,29.33,29.53,71127,0
+QQQJ.US,D,20250505,000000,29.32,29.82,29.32,29.63,101616,0
+QQQJ.US,D,20250506,000000,29.36,29.66,29.21,29.28,78288,0
+QQQJ.US,D,20250507,000000,29.32,29.585,29.215,29.52,114725,0
+QQQJ.US,D,20250508,000000,29.68,30.06,29.53,29.78,111776,0
+QQQJ.US,D,20250509,000000,29.8133,29.91,29.5501,29.61,54815,0
+QQQJ.US,D,20250512,000000,30.58,30.71,30.35,30.67,109903,0
+QQQJ.US,D,20250513,000000,30.76,31.068,30.75,30.94,92527,0
+QQQJ.US,D,20250514,000000,31.02,31.02,30.78,30.84,38997,0
+QQQJ.US,D,20250515,000000,30.77,30.97,30.61,30.97,39819,0
+QQQJ.US,D,20250516,000000,31.02,31.27,30.924,31.26,76589,0
+QQQJ.US,D,20250519,000000,30.86,31.27,30.86,31.25,56402,0
+QQQJ.US,D,20250520,000000,31.18,31.35,31.1101,31.27,80282,0
+QQQJ.US,D,20250521,000000,31.02,31.087,30.52,30.59,74020,0
+QQQJ.US,D,20250522,000000,30.49,30.7517,30.4401,30.58,61719,0
+QQQJ.US,D,20250523,000000,30.16,30.6,30.16,30.51,138784,0
+QQQJ.US,D,20250527,000000,30.94,31.07,30.7261,31.02,76703,0
+QQQJ.US,D,20250528,000000,30.97,31,30.77,30.78,36859,0
+QQQJ.US,D,20250529,000000,31.08,31.08,30.68,30.84,88616,0
+QQQJ.US,D,20250530,000000,30.61,30.7,30.31,30.61,86237,0
+QQQJ.US,D,20250602,000000,30.61,30.87,30.34,30.85,85084,0
+QQQJ.US,D,20250603,000000,30.9,31.24,30.77,31.22,99532,0
+QQQJ.US,D,20250604,000000,31.25,31.4,31.1444,31.28,69427,0
+QQQJ.US,D,20250605,000000,31.35,31.513,31.08,31.22,129893,0
+QQQJ.US,D,20250606,000000,31.44,31.46,31.3,31.42,49783,0
+QQQJ.US,D,20250609,000000,31.55,31.605,31.4,31.47,56479,0
+QQQJ.US,D,20250610,000000,31.59,31.65,31.41,31.54,50383,0
+QQQJ.US,D,20250611,000000,31.67,31.7,31.29,31.36,74693,0
+QQQJ.US,D,20250612,000000,31.3,31.44,31.3,31.4,39595,0
+QQQJ.US,D,20250613,000000,30.99,31.3,30.9,31,63784,0
+QQQJ.US,D,20250616,000000,31.23,31.53,31.2101,31.45,52872,0
+QQQJ.US,D,20250617,000000,31.23,31.39,31.1,31.14,58644,0
+QQQJ.US,D,20250618,000000,31.16,31.38,31.1202,31.22,55763,0
+QQQJ.US,D,20250620,000000,31.41,31.415,31.1317,31.22,59270,0
+QQQJ.US,D,20250623,000000,31.03,31.34,30.84,31.32,74413,0
+QQQJ.US,D,20250624,000000,31.6,31.7895,31.46,31.75,50141,0
+QQQJ.US,D,20250625,000000,31.8,31.8,31.52,31.57,52423,0
+QQQJ.US,D,20250626,000000,31.74,31.8101,31.6036,31.78,52282,0
+QQQJ.US,D,20250627,000000,31.84,31.96,31.6699,31.82,43378,0
+QQQJ.US,D,20250630,000000,32,32.06,31.8603,31.98,66169,0
+QQQJ.US,D,20250701,000000,31.88,32.185,31.8,32.02,49524,0
+QQQJ.US,D,20250702,000000,31.98,32.25,31.9,32.25,43500,0
+QQQJ.US,D,20250703,000000,32.33,32.54,32.33,32.49,40075,0
+QQQJ.US,D,20250707,000000,32.32,32.43,32.09,32.28,58829,0
+QQQJ.US,D,20250708,000000,32.34,32.431,32.2666,32.3,48116,0
+QQQJ.US,D,20250709,000000,32.4,32.59,32.26,32.58,65498,0
+QQQJ.US,D,20250710,000000,32.72,32.86,32.55,32.71,50221,0
+QQQJ.US,D,20250711,000000,32.57,32.57,32.32,32.33,39326,0
+QQQJ.US,D,20250714,000000,32.24,32.4645,32.22,32.45,48828,0
+QQQJ.US,D,20250715,000000,32.62,32.66,32.19,32.22,38271,0
+QQQJ.US,D,20250716,000000,32.26,32.341,31.865,32.32,44436,0
+QQQJ.US,D,20250717,000000,32.34,32.67,32.34,32.64,61408,0
+QQQJ.US,D,20250718,000000,32.78,32.8,32.6002,32.74,58404,0
+QQQJ.US,D,20250721,000000,32.86,32.9066,32.68,32.7,69134,0
+QQQJ.US,D,20250722,000000,32.77,33.133,32.71,33.11,82833,0
+QQQJ.US,D,20250723,000000,33.31,33.4305,33.25,33.41,79308,0
+QQQJ.US,D,20250724,000000,33.44,33.53,33.3401,33.42,98228,0
+QQQJ.US,D,20250725,000000,33.45,33.59,33.33,33.51,85646,0
+QQQJ.US,D,20250728,000000,33.59,33.605,33.4,33.44,140551,0
+QQQJ.US,D,20250729,000000,33.48,33.48,33.17,33.3,58208,0
+QQQJ.US,D,20250730,000000,33.33,33.5466,33.1282,33.27,73621,0
+QQQJ.US,D,20250731,000000,33.41,33.74,33.23,33.28,94773,0
+QQQJ.US,D,20250801,000000,32.84,33.115,32.46,33,73820,0
+QQQJ.US,D,20250804,000000,33.29,33.71,33.29,33.71,62128,0
+QQQJ.US,D,20250805,000000,33.77,33.77,33.35,33.43,53675,0
+QQQJ.US,D,20250806,000000,33.47,33.47,33.2104,33.42,66111,0
+QQQJ.US,D,20250807,000000,33.76,33.76,33.1462,33.43,68714,0
+QQQJ.US,D,20250808,000000,33.58,33.58,33.25,33.32,50815,0
+QQQJ.US,D,20250811,000000,33.22,33.41,32.97,33.06,51403,0
+QQQJ.US,D,20250812,000000,33.18,33.65,33.15,33.65,69337,0
+QQQJ.US,D,20250813,000000,33.85,34.25,33.81,34.25,81917,0
+QQQJ.US,D,20250814,000000,33.91,34.02,33.8374,33.99,60520,0
+QQQJ.US,D,20250815,000000,33.97,34.1113,33.94,34.075,52636,0
+QQQJ.US,D,20250818,000000,34.11,34.289,34.11,34.27,110655,0
+QQQJ.US,D,20250819,000000,34.3,34.42,34.07,34.14,162128,0
+QQQJ.US,D,20250820,000000,34.06,34.14,33.75,34.04,69369,0
+QQQJ.US,D,20250821,000000,33.91,34.0842,33.86,34.04,36974,0
+QQQJ.US,D,20250822,000000,34.19,34.81,34.19,34.72,60159,0
+QQQJ.US,D,20250825,000000,34.72,34.7208,34.45,34.45,101436,0
+QQQJ.US,D,20250826,000000,34.55,34.62,34.4743,34.53,46816,0
+QQQJ.US,D,20250827,000000,34.54,34.68,34.54,34.65,129568,0
+QQQJ.US,D,20250828,000000,34.6,34.78,34.6,34.76,75633,0
+QQQJ.US,D,20250829,000000,34.78,34.85,34.495,34.58,145713,0
+QQQJ.US,D,20250902,000000,34.2,34.54,34.132,34.53,464755,0
+QQQJ.US,D,20250903,000000,34.51,34.66,34.4285,34.56,65341,0
+QQQJ.US,D,20250904,000000,34.57,34.87,34.45,34.87,91310,0
+QQQJ.US,D,20250905,000000,35.07,35.28,34.92,35.25,66685,0
+QQQJ.US,D,20250908,000000,35.32,35.44,35.1701,35.41,119390,0
+QQQJ.US,D,20250909,000000,35.38,35.41,35.1623,35.39,43675,0
+QQQJ.US,D,20250910,000000,35.52,35.538,35.1301,35.25,52738,0
+QQQJ.US,D,20250911,000000,35.39,35.85,35.39,35.82,382455,0
+QQQJ.US,D,20250912,000000,35.82,35.82,35.52,35.54,147018,0
+QQQJ.US,D,20250915,000000,35.6,35.7548,35.55,35.7,62815,0
+QQQJ.US,D,20250916,000000,35.76,35.86,35.58,35.83,44912,0
+QQQJ.US,D,20250917,000000,35.88,36.2495,35.6704,35.94,62648,0
+QQQJ.US,D,20250918,000000,36.12,36.39,36.0925,36.34,523306,0
+QQQJ.US,D,20250919,000000,36.43,36.43,36.1109,36.3,33910,0
+QQQJ.US,D,20250922,000000,36.07,36.3499,36.0583,36.33,33331,0
+QQQJ.US,D,20250923,000000,36.35,36.37,36.0697,36.1,45272,0
+QQQJ.US,D,20250924,000000,36.12,36.1241,35.815,35.8308,49042,0
+QQQJ.US,D,20250925,000000,35.51,35.5295,35.2592,35.46,151590,0
+QQQJ.US,D,20250926,000000,35.52,35.615,35.32,35.52,62081,0
+QQQJ.US,D,20250929,000000,35.82,35.83,35.68,35.78,63108,0
+QQQJ.US,D,20250930,000000,35.79,35.95,35.482,35.79,79437,0
+QQQJ.US,D,20251001,000000,35.71,36.021,35.71,36.01,226004,0
+QQQJ.US,D,20251002,000000,36.23,36.36,36.025,36.36,136123,0
+QQQJ.US,D,20251003,000000,36.49,36.68,36.329,36.42,156520,0
+QQQJ.US,D,20251006,000000,36.76,36.76,36.46,36.53,109734,0
+QQQJ.US,D,20251007,000000,36.68,36.68,35.82,36.07,126469,0
+QQQJ.US,D,20251008,000000,36.17,36.4,36.061,36.39,95601,0
+QQQJ.US,D,20251009,000000,36.44,36.44,36.1,36.18,95918,0
+QQQJ.US,D,20251010,000000,36.24,36.24,35.005,35.01,136677,0
+QQQJ.US,D,20251013,000000,35.59,35.79,35.46,35.69,89769,0
+QQQJ.US,D,20251014,000000,35.23,35.79,35.15,35.54,60032,0
+QQQJ.US,D,20251015,000000,35.88,36.0545,35.6061,35.87,63300,0
+QQQJ.US,D,20251016,000000,36.07,36.195,35.5801,35.73,75965,0
+QQQJ.US,D,20251017,000000,35.51,35.87,35.4529,35.68,66582,0
+QQQJ.US,D,20251020,000000,35.94,36.219,35.94,36.11,191960,0
+QQQJ.US,D,20251021,000000,36.03,36.2665,35.92,36.16,77848,0
+QQQJ.US,D,20251022,000000,36.12,36.173,35.5,35.75,111723,0
+QQQJ.US,D,20251023,000000,35.83,36.2,35.82,36.14,74345,0
+QQQJ.US,D,20251024,000000,36.61,36.65,36.37,36.39,97241,0
+QQQJ.US,D,20251027,000000,36.81,36.82,36.58,36.69,92157,0
+QQQJ.US,D,20251028,000000,36.65,36.66,36.28,36.28,80224,0
+QQQJ.US,D,20251029,000000,36.52,36.7864,36.3736,36.49,93472,0
+QQQJ.US,D,20251030,000000,36.09,36.58,36.01,36.27,123773,0
+QQQJ.US,D,20251031,000000,36.5,36.69,36.2462,36.62,91246,0
+QQQJ.US,D,20251103,000000,36.69,36.69,36.12,36.65,66636,0
+QQQJ.US,D,20251104,000000,36.01,36.32,35.85,35.85,194156,0
+QQQJ.US,D,20251105,000000,35.92,36.67,35.92,36.51,89016,0
+QQQJ.US,D,20251106,000000,36.46,36.5545,35.89,36.05,87724,0
+QQQJ.US,D,20251107,000000,35.85,36.49,35.62,36.49,168542,0
+QQQJ.US,D,20251110,000000,36.93,37.16,36.69,37.06,129412,0
+QQQJ.US,D,20251111,000000,36.99,37.27,36.95,37.17,161304,0
+QQQJ.US,D,20251112,000000,37.26,37.4181,37.12,37.26,108931,0
+QQQJ.US,D,20251113,000000,37.07,37.07,36.2,36.25,156458,0
+QQQJ.US,D,20251114,000000,35.73,36.53,35.705,36.1,94787,0
+QQQJ.US,D,20251117,000000,36.04,36.375,35.51,35.71,121815,0
+QQQJ.US,D,20251118,000000,35.45,35.79,35.21,35.56,95907,0
+QQQJ.US,D,20251119,000000,35.59,35.7399,35.24,35.4,65864,0
+QQQJ.US,D,20251120,000000,35.93,36.01,34.47,34.52,150589,0
+QQQJ.US,D,20251121,000000,34.71,35.27,34.3902,35.06,127649,0
+QQQJ.US,D,20251124,000000,35.32,35.71,35.262,35.66,69255,0
+QQQJ.US,D,20251125,000000,35.66,36.255,35.5554,36.18,126888,0
+QQQJ.US,D,20251126,000000,36.31,36.68,36.31,36.51,190730,0
+QQQJ.US,D,20251128,000000,36.62,36.8606,36.6095,36.8,76352,0
+QQQJ.US,D,20251201,000000,36.5,36.8143,36.39,36.56,526792,0
+QQQJ.US,D,20251202,000000,36.78,36.7916,36.42,36.47,206270,0
+QQQJ.US,D,20251203,000000,36.49,36.83,36.42,36.81,179024,0
+QQQJ.US,D,20251204,000000,36.81,37.04,36.69,36.98,119512,0
+QQQJ.US,D,20251205,000000,37.12,37.41,37.12,37.31,133189,0
+QQQJ.US,D,20251208,000000,37.47,37.47,37.129,37.19,206449,0
+QQQJ.US,D,20251209,000000,37.1,37.25,36.9845,37.01,138994,0
+QQQJ.US,D,20251210,000000,37,37.545,36.9441,37.45,180591,0
+QQQJ.US,D,20251211,000000,37.315,37.82,37.245,37.8,196476,0
+QQQJ.US,D,20251212,000000,37.81,37.81,36.98,37.1394,220010,0
+QQQJ.US,D,20251215,000000,37.27,37.2782,36.82,36.8422,149739,0
+QQQJ.US,D,20251216,000000,36.74,37.05,36.62,36.87,623146,0
+QQQJ.US,D,20251217,000000,37.04,37.29,36.52,36.55,286105,0
+QQQJ.US,D,20251218,000000,36.9,37.1229,36.72,36.82,114393,0
+QQQJ.US,D,20251219,000000,37.01,37.5799,37.01,37.43,251766,0
+QQQJ.US,D,20251222,000000,37.7,37.89,37.625,37.82,203935,0
+QQQJ.US,D,20251223,000000,37.66,37.75,37.41,37.59,124756,0
+QQQJ.US,D,20251224,000000,37.58,37.69,37.5683,37.64,76587,0
+QQQJ.US,D,20251226,000000,37.675,37.68,37.39,37.5,103335,0
+QQQJ.US,D,20251229,000000,37.25,37.45,37.18,37.26,148025,0
+QQQJ.US,D,20251230,000000,37.31,37.3372,37.13,37.1389,135083,0
+QQQJ.US,D,20251231,000000,37.11,37.13,36.83,36.85,138775,0
+QQQJ.US,D,20260102,000000,37.18,37.54,37.065,37.51,413817,0
+QQQJ.US,D,20260105,000000,37.69,37.9299,37.61,37.87,151974,0
+QQQJ.US,D,20260106,000000,38,38.7582,38,38.72,200743,0
+QQQJ.US,D,20260107,000000,38.64,38.88,38.4465,38.72,157587,0
+QQQJ.US,D,20260108,000000,38.64,38.64,38.338,38.49,181353,0
+QQQJ.US,D,20260109,000000,38.73,38.9199,38.6,38.74,154337,0
+QQQJ.US,D,20260112,000000,38.71,39.13,38.6955,39.1,194497,0
+QQQJ.US,D,20260113,000000,39.17,39.2012,38.99,39.14,176135,0
+QQQJ.US,D,20260114,000000,38.95,39.03,38.66,38.92,310855,0
+QQQJ.US,D,20260115,000000,39.16,39.45,39.15,39.19,323678,0
+QQQJ.US,D,20260116,000000,39.36,39.4,39.04,39.12,327209,0
+QQQJ.US,D,20260120,000000,38.49,39.01,38.45,38.66,262603,0
+QQQJ.US,D,20260121,000000,38.92,39.25,38.54,39.1418,378689,0
+QQQJ.US,D,20260122,000000,39.56,39.5704,39.26,39.42,350280,0
+QQQJ.US,D,20260123,000000,39.42,39.42,38.91,39,265106,0
+QQQJ.US,D,20260126,000000,39,39.23,38.87,38.94,252546,0
+QQQJ.US,D,20260127,000000,39.21,39.29,39.077,39.21,209891,0
+QQQJ.US,D,20260128,000000,39.49,39.52,39.08,39.24,222033,0
+QQQJ.US,D,20260129,000000,39.18,39.18,38.19,38.74,304922,0
+QQQJ.US,D,20260130,000000,38.86,39.13,37.96,38.2,356421,0
+QQQJ.US,D,20260202,000000,38.05,38.75,38.05,38.61,336695,0
+QQQJ.US,D,20260203,000000,38.93,38.96,37.875,38.49,613267,0
+QQQJ.US,D,20260204,000000,38.48,38.48,37.32,37.79,305636,0
+QQQJ.US,D,20260205,000000,37.44,37.89,36.975,37.11,235476,0
+QQQJ.US,D,20260206,000000,37.8,38.52,37.67,38.49,186828,0
+QQQJ.US,D,20260209,000000,38.46,39.005,38.33,38.92,291236,0
+QQQJ.US,D,20260210,000000,38.94,39.08,38.685,38.71,127660,0
+QQQJ.US,D,20260211,000000,38.96,39.03,38.0777,38.51,169800,0
+QQQJ.US,D,20260212,000000,38.61,38.74,37.49,37.72,320252,0
+QQQJ.US,D,20260213,000000,37.67,38.355,37.35,38.04,216822,0
+QQQJ.US,D,20260217,000000,37.87,38.205,37.56,38.03,261642,0
+QQQJ.US,D,20260218,000000,38.1,38.7,37.985,38.45,185802,0
diff --git a/daily/us/nasdaq etfs/qqqp.us.txt b/daily/us/nasdaq etfs/qqqp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70ca6e2e99d9cdea297c2c5074c0e15bd180b85a
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqp.us.txt	
@@ -0,0 +1,319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQP.US,D,20241003,000000,121.875,122.3,121.148,121.679,1468.6000000000001,0
+QQQP.US,D,20241004,000000,124.4,129.65,123.3,124.718,5937.400000000001,0
+QQQP.US,D,20241007,000000,124.85,126.425,121.591,121.591,1594.6000000000001,0
+QQQP.US,D,20241008,000000,122.5,127.5,122.5,125.416,915.4000000000001,0
+QQQP.US,D,20241009,000000,124.75,127.465,124.75,127.465,2291,0
+QQQP.US,D,20241010,000000,126.45,131.7,126.15,127.06,5199,0
+QQQP.US,D,20241011,000000,126.2,127.75,126.2,127.4,24606,0
+QQQP.US,D,20241014,000000,128.65,130.099,128.6,129.468,6311.200000000001,0
+QQQP.US,D,20241015,000000,129.65,130.25,125.15,125.664,5594.400000000001,0
+QQQP.US,D,20241016,000000,125.25,125.984,125.25,125.984,134,0
+QQQP.US,D,20241017,000000,127.9,127.9,126.25,126.3,733.8000000000001,0
+QQQP.US,D,20241018,000000,127.85,128.2,127.55,127.95,2461,0
+QQQP.US,D,20241021,000000,128.45,128.45,127.945,128.149,597.6,0
+QQQP.US,D,20241022,000000,127.5,129.15,127.5,128.571,650,0
+QQQP.US,D,20241023,000000,127.15,127.15,123.345,124.508,8626,0
+QQQP.US,D,20241024,000000,126.15,126.95,125.1,126.55,25434.600000000002,0
+QQQP.US,D,20241025,000000,130.3,130.3,127.949,127.949,184,0
+QQQP.US,D,20241028,000000,128.915,128.95,127.958,127.958,1834.6000000000001,0
+QQQP.US,D,20241029,000000,129.895,131,129.895,130.302,3108,0
+QQQP.US,D,20241030,000000,129.5,130.055,128.3,128.304,552.2,0
+QQQP.US,D,20241031,000000,125.25,125.25,122.03,122.454,1068.8,0
+QQQP.US,D,20241101,000000,123.65,124.725,123.4,123.75,1736.4,0
+QQQP.US,D,20241104,000000,123.55,124.6,122.899,122.899,2252.6,0
+QQQP.US,D,20241105,000000,124.45,126.2,124.2,126.003,9101.800000000001,0
+QQQP.US,D,20241106,000000,131.045,132.964,130.8,132.964,1197,0
+QQQP.US,D,20241107,000000,135.7,137.15,135.5,137.1,4089,0
+QQQP.US,D,20241108,000000,136.905,137.178,136.55,137.178,3849.6000000000004,0
+QQQP.US,D,20241111,000000,137.948,137.948,135.9,136.864,1099.6000000000001,0
+QQQP.US,D,20241112,000000,136.95,137.05,136.3,136.527,475.40000000000003,0
+QQQP.US,D,20241113,000000,135.975,137.4,135.85,136.1,667.2,0
+QQQP.US,D,20241114,000000,135.45,135.5,134.19,134.19,304.8,0
+QQQP.US,D,20241115,000000,131.35,131.35,127.15,128.087,316.8,0
+QQQP.US,D,20241118,000000,130.375,130.375,129.4,129.706,207,0
+QQQP.US,D,20241119,000000,128.75,131.496,128.75,131.496,1342.8000000000002,0
+QQQP.US,D,20241120,000000,129.7,131.159,129.05,131.159,1092.2,0
+QQQP.US,D,20241121,000000,130.15,132.7,129.625,132.05,597.2,0
+QQQP.US,D,20241122,000000,132.6,132.85,131.45,132.8,20417.4,0
+QQQP.US,D,20241125,000000,134.45,135.05,131.65,132.931,6154,0
+QQQP.US,D,20241126,000000,133.75,134.361,133.4,134.361,2163.4,0
+QQQP.US,D,20241127,000000,132.15,132.4,132.056,132.056,211.8,0
+QQQP.US,D,20241129,000000,132.5,134.406,132.5,134.406,88.2,0
+QQQP.US,D,20241202,000000,135.8,137.395,135.75,137.235,503,0
+QQQP.US,D,20241203,000000,137.2,137.966,137.125,137.966,161.4,0
+QQQP.US,D,20241204,000000,139.5,141.3,139.5,141.183,907.6,0
+QQQP.US,D,20241205,000000,141.05,141.5,140.25,140.275,8532.6,0
+QQQP.US,D,20241206,000000,142.449,142.793,142.15,142.793,466.40000000000003,0
+QQQP.US,D,20241209,000000,140.85,140.9,140.1,140.464,366.8,0
+QQQP.US,D,20241210,000000,141.2,141.2,138.85,139.351,5897.6,0
+QQQP.US,D,20241211,000000,143.35,144.65,143.35,144.336,1950.8000000000002,0
+QQQP.US,D,20241212,000000,142.6,143.599,142.6,142.712,214.4,0
+QQQP.US,D,20241213,000000,144.8,145.3,143.545,144.59,1122.2,0
+QQQP.US,D,20241216,000000,146.2,148.4,145.8,148.338,732.6,0
+QQQP.US,D,20241217,000000,147.248,147.338,147.105,147.291,205.20000000000002,0
+QQQP.US,D,20241218,000000,147,147.5,137,137.35,746.8000000000001,0
+QQQP.US,D,20241219,000000,139.498,139.498,135.95,136.22,4624.6,0
+QQQP.US,D,20241220,000000,134.6,140.925,134.6,138.168,848.4000000000001,0
+QQQP.US,D,20241223,000000,138.9,140.974,137.4,140.974,7575.8,0
+QQQP.US,D,20241224,000000,142.355,144.4,142.355,144.4,255.20000000000002,0
+QQQP.US,D,20241226,000000,144,144.15,144,144.1,366.20000000000005,0
+QQQP.US,D,20241227,000000,142.05,142.05,138.875,140.45,639.4000000000001,0
+QQQP.US,D,20241230,000000,135.25,136.95,135.25,136.9,878,0
+QQQP.US,D,20241231,000000,136.33,136.33,134.547,134.547,157,0
+QQQP.US,D,20250102,000000,135.245,135.282,133.25,133.962,227.60000000000002,0
+QQQP.US,D,20250103,000000,137.32,138.4,137.32,138.4,551.2,0
+QQQP.US,D,20250106,000000,141.15,143,140.7,141.243,1540.2,0
+QQQP.US,D,20250107,000000,141.05,141.05,136.4,136.4,2537.6000000000004,0
+QQQP.US,D,20250108,000000,136.45,136.75,134.895,136.5,3026.2000000000003,0
+QQQP.US,D,20250110,000000,133.4,133.4,130.6,132.3,246.60000000000002,0
+QQQP.US,D,20250113,000000,128.35,131.4,128.35,131.2,430,0
+QQQP.US,D,20250114,000000,133.15,133.375,129.5,130.8,2381,0
+QQQP.US,D,20250115,000000,135,137.506,135,137.1,276.2,0
+QQQP.US,D,20250116,000000,137.15,137.25,135.2,135.212,820.4000000000001,0
+QQQP.US,D,20250117,000000,138.65,140.05,138.6,139.443,1207.2,0
+QQQP.US,D,20250121,000000,140.875,141.8,139.75,141.023,14941,0
+QQQP.US,D,20250122,000000,143.95,145.45,143.95,144.69,2699.4,0
+QQQP.US,D,20250123,000000,143.2,145.25,143.2,145.069,1517,0
+QQQP.US,D,20250124,000000,145.25,145.6,143.15,143.704,1249.2,0
+QQQP.US,D,20250127,000000,135.4,135.758,134.165,135.226,482.8,0
+QQQP.US,D,20250128,000000,134.1,139.55,134.1,139.388,381.40000000000003,0
+QQQP.US,D,20250129,000000,138.95,139.6,137.75,138.6,287.2,0
+QQQP.US,D,20250130,000000,140.1,141.35,138.75,140.059,1624.4,0
+QQQP.US,D,20250131,000000,143.85,143.85,139.45,139.45,735.2,0
+QQQP.US,D,20250203,000000,135.7,138.65,133.75,137.368,668,0
+QQQP.US,D,20250204,000000,137.95,140.681,137.95,140.681,337.6,0
+QQQP.US,D,20250205,000000,139.5,141.703,138.8,141.703,901.2,0
+QQQP.US,D,20250206,000000,142.4,143.25,142,143.15,507.8,0
+QQQP.US,D,20250207,000000,144.3,144.3,139.35,139.619,1028.8,0
+QQQP.US,D,20250210,000000,142.22,143.25,142.22,142.9,267.2,0
+QQQP.US,D,20250211,000000,142.47,143.008,142.071,142.071,316.8,0
+QQQP.US,D,20250212,000000,141.4,142.449,141.4,142.334,183,0
+QQQP.US,D,20250213,000000,145.1,146.356,145.1,146.356,198,0
+QQQP.US,D,20250214,000000,146.6,147.5,146.6,147.3,219,0
+QQQP.US,D,20250218,000000,151.05,151.05,146.95,147.859,535.4,0
+QQQP.US,D,20250220,000000,147.15,147.5,145.5,146.656,246.20000000000002,0
+QQQP.US,D,20250221,000000,145,145,140.745,140.87,235.60000000000002,0
+QQQP.US,D,20250224,000000,140.4,140.45,140.07,140.07,294.2,0
+QQQP.US,D,20250225,000000,136.85,136.85,132.1,134.127,2745.4,0
+QQQP.US,D,20250226,000000,135.9,136.335,133.3,134.438,219,0
+QQQP.US,D,20250227,000000,134.5,134.5,127.05,127.142,762,0
+QQQP.US,D,20250228,000000,126.65,131.3,126.05,131.3,1458.8000000000002,0
+QQQP.US,D,20250303,000000,131.8,131.8,124.4,125.231,1063.4,0
+QQQP.US,D,20250304,000000,123.85,125,120.95,124.435,4253.2,0
+QQQP.US,D,20250305,000000,125.1,128.1,122.95,127.9,1243,0
+QQQP.US,D,20250306,000000,122.85,123.6,120.484,120.484,603.6,0
+QQQP.US,D,20250307,000000,121.6,122.622,116.5,122.622,940.6,0
+QQQP.US,D,20250310,000000,117.15,117.35,110.05,112.5,1876.6000000000001,0
+QQQP.US,D,20250311,000000,112.3,113.461,110.8,111.6,596.8000000000001,0
+QQQP.US,D,20250312,000000,115.9,116.4,113.28,114.632,1812.6000000000001,0
+QQQP.US,D,20250313,000000,111.95,111.95,109.075,109.9,811.4000000000001,0
+QQQP.US,D,20250314,000000,113.45,116.084,112.45,116.084,792,0
+QQQP.US,D,20250317,000000,115.75,118.995,115.75,117.3,16149.2,0
+QQQP.US,D,20250318,000000,113.7,113.7,112.55,112.967,1411,0
+QQQP.US,D,20250319,000000,113.7,116.65,113.7,116.25,635.2,0
+QQQP.US,D,20250320,000000,117.05,117.1,115.2,115.55,242.60000000000002,0
+QQQP.US,D,20250321,000000,113.3,116.4,113.05,116.4,1219.8,0
+QQQP.US,D,20250324,000000,121.305,122.05,121.1,121.85,3028,0
+QQQP.US,D,20250325,000000,122.95,123.2,122.5,123.2,1125.2,0
+QQQP.US,D,20250326,000000,121.4,121.4,118.2,118.2,228.60000000000002,0
+QQQP.US,D,20250327,000000,116.3,117.75,116.3,116.55,577,0
+QQQP.US,D,20250328,000000,115.95,115.95,109.535,109.9,4783,0
+QQQP.US,D,20250331,000000,105.9,110.25,105.425,109.85,1097.8,0
+QQQP.US,D,20250401,000000,109.255,112.095,108.2,111.65,1399.6000000000001,0
+QQQP.US,D,20250402,000000,114.4,114.4,112.305,113.25,479.20000000000005,0
+QQQP.US,D,20250403,000000,103.452,103.705,101.25,101.25,258.8,0
+QQQP.US,D,20250404,000000,94.759,95.95,88.15,88.15,44508,0
+QQQP.US,D,20250407,000000,82.95,90.95,82.5,88.45,2331,0
+QQQP.US,D,20250408,000000,95.9,96.825,83.1,85.3,711.2,0
+QQQP.US,D,20250409,000000,85.3,107.9,85.3,107.9,2832,0
+QQQP.US,D,20250410,000000,103.45,103.45,94.85,99.75,1653,0
+QQQP.US,D,20250411,000000,99.65,103.95,96.95,102.8,12200.800000000001,0
+QQQP.US,D,20250414,000000,108.2,108.2,103.15,104.95,1509.2,0
+QQQP.US,D,20250415,000000,105.4,106.05,104.1,104.8,3351.4,0
+QQQP.US,D,20250416,000000,99.75,101.85,95.35,98.25,21504,0
+QQQP.US,D,20250417,000000,98.398,98.398,97.85,98.3,474.8,0
+QQQP.US,D,20250421,000000,94.7,94.7,90.6,92.95,1853.2,0
+QQQP.US,D,20250422,000000,95.7,98.7,95,98.3,591.4,0
+QQQP.US,D,20250423,000000,104.85,106.75,102.55,102.6,1946.2,0
+QQQP.US,D,20250424,000000,105.899,108.95,105.899,108.95,994.8000000000001,0
+QQQP.US,D,20250425,000000,108.7,111,108.7,111,112.60000000000001,0
+QQQP.US,D,20250428,000000,108.55,110.9,108.25,110.9,245,0
+QQQP.US,D,20250429,000000,112.098,113.1,111.539,112.25,3732.4,0
+QQQP.US,D,20250430,000000,109.75,112.555,109.7,112.3,1856.8000000000002,0
+QQQP.US,D,20250501,000000,116.55,116.555,114.7,114.7,494.8,0
+QQQP.US,D,20250505,000000,117.45,118.1,117.25,117.35,1609.6000000000001,0
+QQQP.US,D,20250506,000000,115.505,115.505,114.95,114.95,407,0
+QQQP.US,D,20250507,000000,116,116,115.976,115.976,229.8,0
+QQQP.US,D,20250508,000000,117.3,120,117.3,118.1,304.2,0
+QQQP.US,D,20250509,000000,118.9,118.9,117.7,117.75,486,0
+QQQP.US,D,20250512,000000,125,126.95,124.7,126.95,1014,0
+QQQP.US,D,20250513,000000,130.7,131.695,130.7,130.8,562.4,0
+QQQP.US,D,20250514,000000,131.35,132.25,131.35,132.25,789.2,0
+QQQP.US,D,20250515,000000,131.845,133.5,131.1,132.5,1386.4,0
+QQQP.US,D,20250516,000000,132.5,133.9,132.5,133.9,382.6,0
+QQQP.US,D,20250519,000000,131.908,134.1,131.908,134.1,750.8000000000001,0
+QQQP.US,D,20250520,000000,132.15,132.845,132.15,132.8,331.8,0
+QQQP.US,D,20250521,000000,131.1,131.1,129.72,129.72,224.8,0
+QQQP.US,D,20250522,000000,130.6,131.229,129.6,129.896,610.6,0
+QQQP.US,D,20250523,000000,126.95,127.45,125.8,127.45,1498.6000000000001,0
+QQQP.US,D,20250527,000000,131.6,133.053,131.6,133.053,459.8,0
+QQQP.US,D,20250528,000000,133.6,133.6,132.05,132.05,148,0
+QQQP.US,D,20250529,000000,134.25,134.25,132.15,132.15,2488.8,0
+QQQP.US,D,20250530,000000,130.95,132.65,129.1,132.4,12283.800000000001,0
+QQQP.US,D,20250602,000000,133.75,134.2,133.6,134.2,479.6,0
+QQQP.US,D,20250603,000000,135.58,135.58,135.58,135.58,333,0
+QQQP.US,D,20250604,000000,136.16,137.109,136.15,136.35,844,0
+QQQP.US,D,20250605,000000,136.69,136.71,133.79,134.6,365300,0
+QQQP.US,D,20250606,000000,137.04,137.7399,136.74,137.28,3302,0
+QQQP.US,D,20250609,000000,137.31,138.06,137.18,137.18,28788,0
+QQQP.US,D,20250610,000000,137.8899,139.112,136.56,139.112,2539,0
+QQQP.US,D,20250611,000000,139.22,140.04,137.01,138,7748,0
+QQQP.US,D,20250612,000000,137.81,139.4931,137.45,139.13,9434,0
+QQQP.US,D,20250613,000000,136.7,138.09,135.23,135.2793,9769,0
+QQQP.US,D,20250616,000000,137.88,138.45,137.88,138.45,3851,0
+QQQP.US,D,20250617,000000,137.46,138.18,135.92,136.11,349097,0
+QQQP.US,D,20250618,000000,137.17,137.56,136.18,136.18,2376,0
+QQQP.US,D,20250620,000000,135.15,135.5255,134.6332,134.97,2395,0
+QQQP.US,D,20250623,000000,135.1,137.51,135.1,137.51,2747,0
+QQQP.US,D,20250624,000000,139.98,141.25,139.95,141.25,1384,0
+QQQP.US,D,20250625,000000,141.78,141.78,141.78,141.78,688,0
+QQQP.US,D,20250626,000000,142.86,144.12,142.21,144.12,1390,0
+QQQP.US,D,20250630,000000,145.73,147.0725,145.73,147.0725,646,0
+QQQP.US,D,20250701,000000,145.71,145.71,144.3664,144.3664,148,0
+QQQP.US,D,20250702,000000,144,146.11,144,146.11,839,0
+QQQP.US,D,20250703,000000,147.95,149.19,147.95,149.1228,882,0
+QQQP.US,D,20250707,000000,147.2175,147.5,146.6997,146.6997,824,0
+QQQP.US,D,20250708,000000,146.57,147.11,146.57,147.11,963,0
+QQQP.US,D,20250709,000000,148.03,148.8353,148.03,148.8353,314,0
+QQQP.US,D,20250710,000000,147.79,148.65,147.79,148.65,128,0
+QQQP.US,D,20250711,000000,147.42,148.1889,147.42,147.48,5627,0
+QQQP.US,D,20250714,000000,147.19,148.7001,147.19,148.6902,654,0
+QQQP.US,D,20250715,000000,150.17,150.17,149.1947,149.1947,340,0
+QQQP.US,D,20250716,000000,147.77,149.61,147.77,149.3147,90814,0
+QQQP.US,D,20250717,000000,149.83,151.56,149.7,151.5576,12887,0
+QQQP.US,D,20250718,000000,151.83,151.83,151.2166,151.2166,2002,0
+QQQP.US,D,20250721,000000,152.24,153.465,152.24,152.6973,2345,0
+QQQP.US,D,20250722,000000,153.27,153.27,151.27,151.4579,8027,0
+QQQP.US,D,20250723,000000,151.82,152.365,151.82,152.2308,697,0
+QQQP.US,D,20250724,000000,153.8,153.8,153.24,153.24,77058,0
+QQQP.US,D,20250725,000000,153.32,153.78,153.1,153.7447,14029,0
+QQQP.US,D,20250729,000000,154.5999,154.5999,153.9963,153.9963,843,0
+QQQP.US,D,20250730,000000,154.67,154.67,154.3663,154.3663,351,0
+QQQP.US,D,20250731,000000,157.08,157.08,152.7996,152.7996,3328,0
+QQQP.US,D,20250801,000000,147.0901,147.0901,146.65,147.0006,7111,0
+QQQP.US,D,20250804,000000,151.1998,152.3101,151.1998,152.3101,1649,0
+QQQP.US,D,20250805,000000,150.56,150.56,150.0456,150.0456,2487,0
+QQQP.US,D,20250806,000000,150.46,153.8155,150.46,153.8155,3495,0
+QQQP.US,D,20250807,000000,154.1245,154.5533,152.82,154.5533,873,0
+QQQP.US,D,20250808,000000,155.74,157.5733,155.74,157.5733,1275,0
+QQQP.US,D,20250811,000000,158.08,158.08,156.3708,156.3708,1759,0
+QQQP.US,D,20250812,000000,157.5234,160.5128,157.5234,160.5128,327,0
+QQQP.US,D,20250813,000000,160.43,160.6319,160.43,160.6319,827,0
+QQQP.US,D,20250814,000000,160.799,160.799,160.5164,160.5164,304,0
+QQQP.US,D,20250815,000000,159.65,159.68,158.7738,158.7738,1312,0
+QQQP.US,D,20250818,000000,158.84,158.8946,157.83,158.8946,1845,0
+QQQP.US,D,20250819,000000,156.77,156.84,154.7019,154.7019,5035,0
+QQQP.US,D,20250820,000000,151.77,153.0728,151.37,153.0728,2703,0
+QQQP.US,D,20250821,000000,151.43,152,151.2288,151.2288,464,0
+QQQP.US,D,20250822,000000,152.51,156.8081,152.5,155.8588,895,0
+QQQP.US,D,20250826,000000,155.44,156.1859,155.44,156.1859,277,0
+QQQP.US,D,20250827,000000,155.15,156.8145,155.15,156.8145,649,0
+QQQP.US,D,20250902,000000,149.67,152.2094,149.3,152.2094,1851,0
+QQQP.US,D,20250903,000000,154.12,154.2649,152.87,154.2649,616,0
+QQQP.US,D,20250905,000000,157.01,157.1619,157.01,157.1619,738,0
+QQQP.US,D,20250908,000000,158.81,159.14,158.81,158.8675,930,0
+QQQP.US,D,20250909,000000,158.7,160.0357,158.7,160.0357,506,0
+QQQP.US,D,20250910,000000,159.86,159.86,159.78,159.78,351,0
+QQQP.US,D,20250912,000000,162.17,163.19,162.17,163.1751,469,0
+QQQP.US,D,20250915,000000,164.39,165.67,164.39,165.5788,872,0
+QQQP.US,D,20250916,000000,165.16,165.4812,165.16,165.4812,222,0
+QQQP.US,D,20250917,000000,165.389,165.389,163.97,164.455,320,0
+QQQP.US,D,20250918,000000,167.35,168.041,167.19,167.19,1715,0
+QQQP.US,D,20250922,000000,172.33,172.33,171.6663,171.6663,192,0
+QQQP.US,D,20250923,000000,170.24,170.24,169.1027,169.1027,704,0
+QQQP.US,D,20250924,000000,168.22,168.22,167.9728,167.9728,1292,0
+QQQP.US,D,20250926,000000,166.66,168.0016,165.89,168.0016,1166,0
+QQQP.US,D,20250929,000000,169.3,169.32,169.2564,169.2564,627,0
+QQQP.US,D,20250930,000000,168.57,170.2231,168.57,170.2231,86406,0
+QQQP.US,D,20251001,000000,168.57,171.8822,168.56,171.8822,84603,0
+QQQP.US,D,20251002,000000,172.19,173.2,172.19,173.0613,3519,0
+QQQP.US,D,20251003,000000,173.43,174.03,171.54,171.5635,3695,0
+QQQP.US,D,20251006,000000,174.32,174.43,173.99,174.2977,3419,0
+QQQP.US,D,20251007,000000,172.07,172.92,171.79,172.1737,3670,0
+QQQP.US,D,20251008,000000,175.88,175.88,175.88,175.88,687,0
+QQQP.US,D,20251010,000000,166.895,167.4,163.6106,163.6106,2446,0
+QQQP.US,D,20251013,000000,170,170.179,170,170.179,3226,0
+QQQP.US,D,20251014,000000,165.735,171.09,165.735,168.4731,3029,0
+QQQP.US,D,20251015,000000,168.58,170.3816,168.58,170.3816,2004,0
+QQQP.US,D,20251017,000000,167.75,172.05,167.75,171.7028,1011,0
+QQQP.US,D,20251020,000000,176.5,176.5299,176.0509,176.0509,472,0
+QQQP.US,D,20251022,000000,171.8579,172.61,171.63,172.09,4832,0
+QQQP.US,D,20251023,000000,171.58,175.2299,171.56,175.2299,2226,0
+QQQP.US,D,20251024,000000,179.1991,179.1991,178.24,178.7878,854,0
+QQQP.US,D,20251027,000000,183.4,185.1705,183.32,185.1705,806,0
+QQQP.US,D,20251028,000000,186.939,187.37,185.71,187.35,1796,0
+QQQP.US,D,20251029,000000,189.82,190.0099,187.26,188.931,1757,0
+QQQP.US,D,20251030,000000,186.435,186.62,183.7995,183.7995,1614,0
+QQQP.US,D,20251031,000000,185.99,185.99,185.12,185.6461,636,0
+QQQP.US,D,20251103,000000,186.4313,186.7828,186.15,186.7828,842,0
+QQQP.US,D,20251104,000000,181.3,183.6,179.4133,179.4133,1501,0
+QQQP.US,D,20251105,000000,181.941,181.941,181.39,181.8678,1207,0
+QQQP.US,D,20251106,000000,174.41,177.59,174.41,175.0336,554,0
+QQQP.US,D,20251107,000000,172.68,174.0261,168.93,174.0261,1124,0
+QQQP.US,D,20251110,000000,180.0601,182.3799,180.0601,181.7903,513,0
+QQQP.US,D,20251113,000000,174.9,174.9,172.8984,172.8984,328,0
+QQQP.US,D,20251114,000000,175.72,175.72,173.0541,173.0541,1258,0
+QQQP.US,D,20251117,000000,173.71,173.71,168.6901,170.1079,645,0
+QQQP.US,D,20251118,000000,164.07,166.4134,164.07,166.4134,312,0
+QQQP.US,D,20251119,000000,166.54,167.9639,166.15,167.9639,817,0
+QQQP.US,D,20251124,000000,169.45,171.2951,169.15,171.2951,795,0
+QQQP.US,D,20251125,000000,170.91,173.2222,170.91,173.2222,1898,0
+QQQP.US,D,20251126,000000,176.58,176.58,176.2452,176.2452,670,0
+QQQP.US,D,20251128,000000,178.59,178.6385,178.59,178.6385,271,0
+QQQP.US,D,20251201,000000,177.22,177.32,177.2189,177.2189,480,0
+QQQP.US,D,20251202,000000,180.28,180.3106,180.28,180.3106,302,0
+QQQP.US,D,20251203,000000,179.55,180.99,179.55,180.99,1912,0
+QQQP.US,D,20251209,000000,180.61,181.6642,180.61,181.6642,441,0
+QQQP.US,D,20251210,000000,180.32,183.2047,180.32,183.2047,1880,0
+QQQP.US,D,20251212,000000,174.95,175.41,174.95,175.0143,616,0
+QQQP.US,D,20251215,000000,176.27,176.27,173.3511,173.3511,1233,0
+QQQP.US,D,20251217,000000,166.93,167.5038,166.93,167.5038,248,0
+QQQP.US,D,20251218,000000,174.29,174.5,172.5467,172.5467,2504,0
+QQQP.US,D,20251219,000000,176.429,176.6544,175.98,176.6544,855,0
+QQQP.US,D,20251222,000000,178.34,178.34,178.2,178.2911,915,0
+QQQP.US,D,20251223,000000,178.73,179.9074,178.69,179.9074,1205,0
+QQQP.US,D,20251224,000000,179.84,180.9572,179.77,180.9572,1591,0
+QQQP.US,D,20251226,000000,181.39,181.39,180.6434,180.6434,477,0
+QQQP.US,D,20251229,000000,178.24,178.9406,178.24,178.9406,413,0
+QQQP.US,D,20251230,000000,178.89,178.89,178.1087,178.1087,600,0
+QQQP.US,D,20251231,000000,178.31,178.32,175.1955,175.1955,815,0
+QQQP.US,D,20260102,000000,178,179.71,173.71,174.2756,1947,0
+QQQP.US,D,20260105,000000,178.2,178.24,176.6601,176.9475,3214,0
+QQQP.US,D,20260106,000000,178.74,180.55,178.32,180.4251,28987,0
+QQQP.US,D,20260107,000000,179.98,182.8099,179.98,180.7088,3283,0
+QQQP.US,D,20260108,000000,178.17,178.6588,178.17,178.6588,402,0
+QQQP.US,D,20260109,000000,182.28,182.28,181.75,181.75,483,0
+QQQP.US,D,20260113,000000,182.75,182.75,180.82,181.5828,1799,0
+QQQP.US,D,20260114,000000,177.21,177.6675,175.5701,177.6675,759,0
+QQQP.US,D,20260115,000000,180.69,181.72,178.705,178.705,1509,0
+QQQP.US,D,20260116,000000,179.28,179.28,178.06,178.06,2022,0
+QQQP.US,D,20260120,000000,173.46,173.81,170.9765,170.9765,14326,0
+QQQP.US,D,20260121,000000,175.3,175.5813,172.4501,175.5813,1139,0
+QQQP.US,D,20260122,000000,177.98,178.1283,177.98,178.1283,719,0
+QQQP.US,D,20260123,000000,179.38,181.1499,178.2079,179.5442,772,0
+QQQP.US,D,20260126,000000,179.36,181.19,179.36,181.0241,1452,0
+QQQP.US,D,20260128,000000,186.69,186.69,185.18,185.4327,1976,0
+QQQP.US,D,20260129,000000,180.35,183.222,180.35,183.222,4368,0
+QQQP.US,D,20260130,000000,177.52,178.4691,177.52,178.4691,679,0
+QQQP.US,D,20260202,000000,181.31,181.31,181.1294,181.1294,738,0
+QQQP.US,D,20260203,000000,174.37,175.4653,174.37,175.4653,681,0
+QQQP.US,D,20260204,000000,170.15,170.15,169.2547,169.2547,560,0
+QQQP.US,D,20260205,000000,163.64,164.36,163.64,164.36,311,0
+QQQP.US,D,20260206,000000,170.85,171.38,170.85,171.04,659,0
+QQQP.US,D,20260209,000000,171,174.5718,171,174.5718,237,0
+QQQP.US,D,20260210,000000,175.49,175.49,172.4119,172.4119,494,0
+QQQP.US,D,20260211,000000,171.75,173.448,171.75,173.448,2802,0
+QQQP.US,D,20260212,000000,171.97,173.62,166.1147,166.1147,2418,0
+QQQP.US,D,20260213,000000,167.25,167.25,166.5988,166.5988,201,0
+QQQP.US,D,20260217,000000,165,166.1323,165,166.1323,321,0
diff --git a/daily/us/nasdaq etfs/qsml.us.txt b/daily/us/nasdaq etfs/qsml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdcf80fb0c467e000db6535897f1fad507390a28
--- /dev/null
+++ b/daily/us/nasdaq etfs/qsml.us.txt	
@@ -0,0 +1,413 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSML.US,D,20240126,000000,25.0099,25.01,24.89,24.9083,2949,0
+QSML.US,D,20240129,000000,25.1998,25.2579,25.1998,25.2579,275,0
+QSML.US,D,20240130,000000,25.12,25.1481,25.12,25.1481,177,0
+QSML.US,D,20240131,000000,25.08,25.08,24.5842,24.5842,2260,0
+QSML.US,D,20240201,000000,24.58,24.936,24.58,24.9272,1471,0
+QSML.US,D,20240202,000000,25.22,25.22,24.8702,24.871,427,0
+QSML.US,D,20240205,000000,24.4994,24.4994,24.48,24.484,315,0
+QSML.US,D,20240206,000000,24.64,24.64,24.6306,24.6306,345,0
+QSML.US,D,20240207,000000,24.6553,24.6553,24.6553,24.6553,13,0
+QSML.US,D,20240208,000000,25.04,25.04,24.9857,25.0019,7653,0
+QSML.US,D,20240209,000000,25.3541,25.3541,25.3541,25.3541,92,0
+QSML.US,D,20240212,000000,25.58,25.8699,25.495,25.8197,498,0
+QSML.US,D,20240213,000000,24.7584,24.8053,24.7584,24.8053,247,0
+QSML.US,D,20240214,000000,25.05,25.4097,25.05,25.4097,277,0
+QSML.US,D,20240215,000000,25.67,25.8451,25.67,25.8451,1308,0
+QSML.US,D,20240216,000000,25.7336,25.7336,25.5556,25.5556,473,0
+QSML.US,D,20240220,000000,25.2187,25.2187,25.2187,25.2187,9,0
+QSML.US,D,20240221,000000,25.1421,25.1572,25.07,25.1572,2109,0
+QSML.US,D,20240222,000000,25.2316,25.2316,25.2316,25.2316,103,0
+QSML.US,D,20240223,000000,25.15,25.43,25.15,25.3521,4066,0
+QSML.US,D,20240226,000000,25.42,25.4458,25.4039,25.4039,2073,0
+QSML.US,D,20240227,000000,25.64,25.6525,25.5901,25.6525,1000,0
+QSML.US,D,20240228,000000,26,26,25.45,25.4815,2299,0
+QSML.US,D,20240229,000000,25.71,25.71,25.71,25.71,279,0
+QSML.US,D,20240301,000000,25.78,25.9,25.78,25.8326,5782,0
+QSML.US,D,20240304,000000,25.7303,25.75,25.6802,25.6802,2066,0
+QSML.US,D,20240305,000000,25.85,25.85,25.3373,25.3373,4900,0
+QSML.US,D,20240306,000000,25.45,25.45,25.4352,25.4352,187,0
+QSML.US,D,20240307,000000,25.28,25.73,25.28,25.6863,1425,0
+QSML.US,D,20240308,000000,25.6245,25.6245,25.6245,25.6245,8,0
+QSML.US,D,20240311,000000,25.4203,25.52,25.4203,25.4717,662,0
+QSML.US,D,20240312,000000,25.45,25.505,25.36,25.3993,822,0
+QSML.US,D,20240313,000000,25.5499,25.5499,25.3882,25.3882,2435,0
+QSML.US,D,20240314,000000,25.3,25.3,24.95,25.0135,1094,0
+QSML.US,D,20240315,000000,25.08,25.08,25.0743,25.0743,448,0
+QSML.US,D,20240318,000000,25.15,25.24,25.0416,25.0416,1131,0
+QSML.US,D,20240319,000000,25.0673,25.31,25.0673,25.2846,4815,0
+QSML.US,D,20240320,000000,25.2757,25.74,25.265,25.6819,1080,0
+QSML.US,D,20240321,000000,26.21,26.21,25.9484,25.9484,1406,0
+QSML.US,D,20240322,000000,25.83,25.83,25.6678,25.6678,204,0
+QSML.US,D,20240325,000000,25.72,25.72,25.589,25.589,1248,0
+QSML.US,D,20240326,000000,25.5544,25.5544,25.5544,25.5544,92,0
+QSML.US,D,20240327,000000,26,26.0676,25.9667,26.0676,304,0
+QSML.US,D,20240328,000000,26.3399,26.3399,26.2498,26.2498,482,0
+QSML.US,D,20240401,000000,26.0682,26.12,26.0277,26.0277,1162,0
+QSML.US,D,20240402,000000,25.53,25.5632,25.53,25.5632,454,0
+QSML.US,D,20240403,000000,25.72,25.81,25.7101,25.7242,7652,0
+QSML.US,D,20240404,000000,25.4561,25.4561,25.4561,25.4561,10,0
+QSML.US,D,20240405,000000,25.62,25.67,25.59,25.6015,16675,0
+QSML.US,D,20240408,000000,25.7624,25.7624,25.7624,25.7624,193,0
+QSML.US,D,20240409,000000,25.8472,25.9,25.71,25.8659,14608,0
+QSML.US,D,20240410,000000,25.73,25.73,25.195,25.2437,11426,0
+QSML.US,D,20240411,000000,25.2,25.37,25.2,25.365,1689,0
+QSML.US,D,20240412,000000,25.24,25.25,24.87,24.9041,13601,0
+QSML.US,D,20240415,000000,24.9,24.9,24.604,24.6304,6029,0
+QSML.US,D,20240416,000000,24.56,24.63,24.5364,24.5364,956,0
+QSML.US,D,20240417,000000,24.49,24.49,24.2814,24.2814,1476,0
+QSML.US,D,20240418,000000,24.14,24.1843,24.14,24.1843,1387,0
+QSML.US,D,20240419,000000,24.48,24.49,24.425,24.425,2171,0
+QSML.US,D,20240422,000000,24.42,24.4953,24.42,24.4953,100,0
+QSML.US,D,20240423,000000,24.9572,25.04,24.9143,24.9143,1317,0
+QSML.US,D,20240424,000000,24.85,24.8875,24.85,24.8875,662,0
+QSML.US,D,20240425,000000,24.7297,24.76,24.7297,24.745,2688,0
+QSML.US,D,20240426,000000,24.9642,24.9642,24.9642,24.9642,40,0
+QSML.US,D,20240429,000000,25.1362,25.1362,25.1362,25.1362,101,0
+QSML.US,D,20240430,000000,24.72,24.72,24.582,24.582,140,0
+QSML.US,D,20240501,000000,24.51,24.95,24.5062,24.5062,693,0
+QSML.US,D,20240502,000000,24.65,24.79,24.65,24.7816,4989,0
+QSML.US,D,20240503,000000,25.12,25.12,24.99,24.99,5321,0
+QSML.US,D,20240506,000000,25.32,25.32,25.271,25.271,236,0
+QSML.US,D,20240507,000000,25.5199,25.5199,25.3712,25.3712,925,0
+QSML.US,D,20240508,000000,25.3299,25.3299,25.2454,25.2454,442,0
+QSML.US,D,20240509,000000,25.35,25.5388,25.34,25.5388,3317,0
+QSML.US,D,20240510,000000,25.59,25.59,25.35,25.4273,1000,0
+QSML.US,D,20240513,000000,25.4816,25.4816,25.4816,25.4816,26,0
+QSML.US,D,20240514,000000,25.7126,25.72,25.7126,25.72,2012,0
+QSML.US,D,20240515,000000,25.77,25.9069,25.77,25.9069,2330,0
+QSML.US,D,20240516,000000,25.7695,25.7695,25.7695,25.7695,1,0
+QSML.US,D,20240517,000000,25.7316,25.7316,25.7316,25.7316,1,0
+QSML.US,D,20240520,000000,25.9166,25.94,25.8603,25.8603,3893,0
+QSML.US,D,20240521,000000,25.8,25.81,25.78,25.7838,4990,0
+QSML.US,D,20240522,000000,25.6081,25.6081,25.6081,25.6081,1,0
+QSML.US,D,20240523,000000,25.5,25.5,25.18,25.3209,802,0
+QSML.US,D,20240524,000000,25.5933,25.5933,25.5933,25.5933,1,0
+QSML.US,D,20240528,000000,25.7114,25.7114,25.5919,25.5919,500,0
+QSML.US,D,20240529,000000,25.4599,25.4599,25.2876,25.2876,463,0
+QSML.US,D,20240530,000000,25.3901,25.558,25.3901,25.558,430,0
+QSML.US,D,20240531,000000,25.7687,25.7687,25.7687,25.7687,1,0
+QSML.US,D,20240603,000000,26.33,26.33,25.73,25.78,945,0
+QSML.US,D,20240604,000000,25.3505,25.3505,25.3505,25.3505,1,0
+QSML.US,D,20240605,000000,25.71,25.71,25.67,25.6732,454,0
+QSML.US,D,20240606,000000,25.55,25.56,25.51,25.51,659,0
+QSML.US,D,20240607,000000,25.284,25.29,25.1908,25.1908,2374,0
+QSML.US,D,20240610,000000,25.0971,25.1805,25.04,25.1805,3268,0
+QSML.US,D,20240611,000000,25.1004,25.1004,25.1004,25.1004,101,0
+QSML.US,D,20240612,000000,25.9,25.9,25.508,25.508,20279,0
+QSML.US,D,20240613,000000,25.22,25.25,25.21,25.2103,3384,0
+QSML.US,D,20240614,000000,25.11,25.11,24.7306,24.7979,4503,0
+QSML.US,D,20240617,000000,24.78,25.03,24.78,25.0095,660,0
+QSML.US,D,20240618,000000,24.9857,24.9857,24.9857,24.9857,1,0
+QSML.US,D,20240620,000000,25.22,25.22,24.82,24.8555,554,0
+QSML.US,D,20240621,000000,24.8598,24.8598,24.8598,24.8598,53,0
+QSML.US,D,20240624,000000,25.1256,25.1256,24.9702,24.9702,2276,0
+QSML.US,D,20240625,000000,24.76,24.7891,24.76,24.7891,131,0
+QSML.US,D,20240626,000000,24.781,24.781,24.781,24.781,26,0
+QSML.US,D,20240627,000000,24.8,24.9,24.8,24.8913,7715,0
+QSML.US,D,20240628,000000,25.08,25.1072,24.9896,25.0817,1344,0
+QSML.US,D,20240701,000000,24.83,24.91,24.83,24.8724,1292,0
+QSML.US,D,20240702,000000,25.34,25.34,24.928,24.928,502,0
+QSML.US,D,20240703,000000,24.99,25.0513,24.93,24.9738,462,0
+QSML.US,D,20240705,000000,24.81,24.8128,24.81,24.8128,411,0
+QSML.US,D,20240708,000000,24.9078,24.9078,24.9078,24.9078,6,0
+QSML.US,D,20240709,000000,24.68,24.6978,24.62,24.62,930,0
+QSML.US,D,20240710,000000,24.6311,24.755,24.6,24.755,3191,0
+QSML.US,D,20240711,000000,25.55,25.6328,25.55,25.6328,908,0
+QSML.US,D,20240712,000000,25.95,25.96,25.95,25.96,762,0
+QSML.US,D,20240715,000000,26.26,26.47,26.25,26.33,4759,0
+QSML.US,D,20240716,000000,26.88,27.26,26.75,27.26,18173,0
+QSML.US,D,20240717,000000,27.38,27.63,27,27,2668,0
+QSML.US,D,20240718,000000,27.25,27.29,26.49,26.535,8903,0
+QSML.US,D,20240719,000000,26.45,26.45,26.28,26.3326,2924,0
+QSML.US,D,20240722,000000,26.77,26.79,26.2,26.735,1643,0
+QSML.US,D,20240723,000000,27.06,27.07,26.96,26.96,366,0
+QSML.US,D,20240724,000000,26.58,26.58,26.3829,26.4,1541,0
+QSML.US,D,20240725,000000,26.78,26.84,26.72,26.83,442,0
+QSML.US,D,20240726,000000,27.23,27.33,27.045,27.32,1619,0
+QSML.US,D,20240729,000000,27,27.26,27,27.12,1994,0
+QSML.US,D,20240730,000000,27.3044,27.3044,27.3044,27.3044,159,0
+QSML.US,D,20240731,000000,27.65,27.805,27.49,27.51,3571,0
+QSML.US,D,20240801,000000,27.12,27.12,26.6188,26.6188,329,0
+QSML.US,D,20240802,000000,25.6,25.82,25.42,25.7,3402,0
+QSML.US,D,20240805,000000,24.94,25.01,24.635,24.92,8224,0
+QSML.US,D,20240806,000000,25.1822,25.185,25.1106,25.1106,828,0
+QSML.US,D,20240807,000000,25.49,25.5,24.8627,24.8627,2054,0
+QSML.US,D,20240808,000000,25.61,25.61,25.23,25.49,10022,0
+QSML.US,D,20240809,000000,25.3707,25.45,25.3707,25.39,4044,0
+QSML.US,D,20240812,000000,25.196,25.21,25.07,25.17,4937,0
+QSML.US,D,20240813,000000,25.2,25.6,25.2,25.5295,1674,0
+QSML.US,D,20240814,000000,25.368,25.368,25.368,25.368,112,0
+QSML.US,D,20240815,000000,25.93,26.14,25.835,25.9615,2722,0
+QSML.US,D,20240816,000000,25.945,26.0099,25.945,25.9713,478,0
+QSML.US,D,20240819,000000,26.18,26.23,26.1647,26.1794,3393,0
+QSML.US,D,20240820,000000,25.8831,25.8831,25.8831,25.8831,208,0
+QSML.US,D,20240821,000000,26.19,26.2307,26.14,26.2307,2664,0
+QSML.US,D,20240822,000000,26.1154,26.1154,25.956,25.956,497,0
+QSML.US,D,20240823,000000,26.4443,26.7384,26.4443,26.7384,358,0
+QSML.US,D,20240826,000000,26.76,26.76,26.6848,26.6848,440,0
+QSML.US,D,20240827,000000,26.5799,26.58,26.54,26.5431,1663,0
+QSML.US,D,20240828,000000,26.42,26.485,26.32,26.32,2453,0
+QSML.US,D,20240829,000000,26.5401,26.5401,26.5401,26.5401,6,0
+QSML.US,D,20240830,000000,26.57,26.75,26.49,26.7094,3283,0
+QSML.US,D,20240903,000000,27.04,27.04,25.8712,25.8712,3664,0
+QSML.US,D,20240904,000000,25.68,25.81,25.68,25.8015,2440,0
+QSML.US,D,20240905,000000,25.6537,25.6537,25.5506,25.5506,357,0
+QSML.US,D,20240906,000000,25.31,25.31,25.1,25.17,1843,0
+QSML.US,D,20240909,000000,25.1129,25.1129,25.1129,25.1129,102,0
+QSML.US,D,20240910,000000,25.07,25.07,25.0352,25.0352,477,0
+QSML.US,D,20240911,000000,24.74,25.09,24.74,25.09,422,0
+QSML.US,D,20240912,000000,25.49,25.51,25.4602,25.4602,3418,0
+QSML.US,D,20240913,000000,26.12,26.2,26.12,26.1236,3965,0
+QSML.US,D,20240916,000000,26,26.27,26,26.21,9260,0
+QSML.US,D,20240917,000000,26.67,26.74,26.545,26.545,724,0
+QSML.US,D,20240918,000000,26.52,27.1488,26.5,26.5611,6205,0
+QSML.US,D,20240919,000000,26.98,27.1201,26.98,27.1201,2920,0
+QSML.US,D,20240920,000000,26.89,26.89,26.83,26.83,2679,0
+QSML.US,D,20240923,000000,26.9832,26.9832,26.8222,26.8222,7918,0
+QSML.US,D,20240924,000000,26.81,27,26.81,26.9318,896,0
+QSML.US,D,20240925,000000,26.585,26.585,26.5843,26.5843,253,0
+QSML.US,D,20240926,000000,26.98,26.98,26.8438,26.8438,4027,0
+QSML.US,D,20240927,000000,27.145,27.145,27.0318,27.0744,1008,0
+QSML.US,D,20240930,000000,27,27.17,26.97,27.1292,1096,0
+QSML.US,D,20241001,000000,26.7469,26.94,26.7469,26.8321,3047,0
+QSML.US,D,20241002,000000,26.7826,26.91,26.7041,26.7041,1897,0
+QSML.US,D,20241003,000000,26.5,26.67,26.4544,26.4544,8404,0
+QSML.US,D,20241004,000000,26.75,26.9022,26.75,26.9022,239,0
+QSML.US,D,20241007,000000,26.68,26.68,26.64,26.6751,501,0
+QSML.US,D,20241008,000000,27.16,27.16,26.6803,26.6803,862,0
+QSML.US,D,20241009,000000,26.89,26.89,26.7431,26.7431,14684,0
+QSML.US,D,20241010,000000,26.57,26.62,26.57,26.5951,531,0
+QSML.US,D,20241011,000000,26.94,27.12,26.81,27.12,12082,0
+QSML.US,D,20241014,000000,27.2599,27.2824,27.2599,27.2824,386,0
+QSML.US,D,20241015,000000,27.3752,27.3752,27.2601,27.2601,756,0
+QSML.US,D,20241016,000000,27.6899,27.6899,27.62,27.62,135,0
+QSML.US,D,20241017,000000,27.53,27.62,27.53,27.5747,602,0
+QSML.US,D,20241018,000000,27.44,27.58,27.44,27.4928,571,0
+QSML.US,D,20241021,000000,27.1056,27.1056,27.1056,27.1056,2,0
+QSML.US,D,20241022,000000,26.9004,26.9004,26.8586,26.8586,873,0
+QSML.US,D,20241023,000000,26.6463,26.6463,26.6463,26.6463,130,0
+QSML.US,D,20241024,000000,26.58,26.7428,26.58,26.7428,1829,0
+QSML.US,D,20241025,000000,27.26,27.26,26.69,26.7,2681,0
+QSML.US,D,20241028,000000,27.048,27.048,27.0353,27.0353,111,0
+QSML.US,D,20241029,000000,26.8796,26.8796,26.8796,26.8796,1,0
+QSML.US,D,20241030,000000,26.96,26.97,26.7719,26.7719,1172,0
+QSML.US,D,20241031,000000,26.81,26.81,26.47,26.47,3994,0
+QSML.US,D,20241101,000000,26.7055,26.85,26.6219,26.66,8549,0
+QSML.US,D,20241104,000000,26.87,26.87,26.7666,26.7666,596,0
+QSML.US,D,20241105,000000,27.4018,27.4018,27.4018,27.4018,83,0
+QSML.US,D,20241106,000000,28.13,28.98,28.13,28.98,427,0
+QSML.US,D,20241107,000000,29.11,29.11,28.9271,28.9271,1878,0
+QSML.US,D,20241108,000000,29.1005,29.22,29.0747,29.145,1383,0
+QSML.US,D,20241111,000000,29.51,29.5457,29.4245,29.5457,529,0
+QSML.US,D,20241113,000000,29.35,29.35,28.804,28.804,987,0
+QSML.US,D,20241114,000000,28.97,28.98,28.3916,28.3916,1888,0
+QSML.US,D,20241115,000000,28.29,28.29,28.02,28.0313,2600,0
+QSML.US,D,20241118,000000,27.95,28.21,27.95,28.03,3484,0
+QSML.US,D,20241119,000000,28.1217,28.1913,28.1217,28.1913,281,0
+QSML.US,D,20241121,000000,28.865,28.865,28.7959,28.7959,345,0
+QSML.US,D,20241125,000000,29.99,29.99,29.86,29.86,417,0
+QSML.US,D,20241202,000000,29.46,29.71,29.46,29.71,229,0
+QSML.US,D,20241204,000000,29.7,29.7,29.6083,29.6083,261,0
+QSML.US,D,20241206,000000,29.2,29.2189,29.2,29.2189,204,0
+QSML.US,D,20241209,000000,29.44,29.44,29.19,29.19,3929,0
+QSML.US,D,20241210,000000,29.11,29.11,29.0394,29.0394,817,0
+QSML.US,D,20241211,000000,29.05,29.238,29.05,29.238,623,0
+QSML.US,D,20241212,000000,29.1,29.16,29.03,29.03,552,0
+QSML.US,D,20241213,000000,29.53,29.53,28.71,28.7552,3980,0
+QSML.US,D,20241218,000000,28.85,28.85,27.4662,27.4662,1513,0
+QSML.US,D,20241219,000000,27.39,27.3901,27.3,27.37,1617,0
+QSML.US,D,20241220,000000,27.615,27.615,27.47,27.47,623,0
+QSML.US,D,20241226,000000,27.5282,27.8123,27.5282,27.8123,1251,0
+QSML.US,D,20241227,000000,27.45,27.5,27.25,27.4578,3021,0
+QSML.US,D,20241230,000000,27.37,27.45,27.3666,27.3666,1376,0
+QSML.US,D,20241231,000000,27.53,27.7,27.41,27.45,15717,0
+QSML.US,D,20250102,000000,27.93,27.93,27.33,27.46,953,0
+QSML.US,D,20250103,000000,27.55,27.78,27.55,27.7565,943,0
+QSML.US,D,20250106,000000,27.79,28.0056,27.7303,27.7303,767,0
+QSML.US,D,20250107,000000,27.6136,27.6136,27.4299,27.5468,1548,0
+QSML.US,D,20250110,000000,27.62,27.62,27.08,27.09,4462,0
+QSML.US,D,20250113,000000,26.9489,27.218,26.9489,27.218,314,0
+QSML.US,D,20250114,000000,27.61,27.61,27.3508,27.558,862,0
+QSML.US,D,20250115,000000,27.46,27.98,27.46,27.98,229,0
+QSML.US,D,20250121,000000,28,28.64,28,28.64,1461,0
+QSML.US,D,20250122,000000,28.4901,28.5,28.4511,28.4511,1896,0
+QSML.US,D,20250127,000000,28.47,28.47,28.2094,28.2094,826,0
+QSML.US,D,20250128,000000,28.3222,28.3222,28.2981,28.2981,237,0
+QSML.US,D,20250129,000000,27.78,28.29,27.78,28.23,909,0
+QSML.US,D,20250130,000000,28.66,28.7,28.51,28.5421,3626,0
+QSML.US,D,20250131,000000,28.22,28.22,28.161,28.161,280,0
+QSML.US,D,20250203,000000,27.76,27.76,27.7078,27.7078,918,0
+QSML.US,D,20250204,000000,27.58,28.0236,27.58,28.0236,227,0
+QSML.US,D,20250205,000000,28.16,28.198,28.16,28.198,150,0
+QSML.US,D,20250206,000000,28.2315,28.2315,28.0476,28.0476,554,0
+QSML.US,D,20250207,000000,27.8247,27.8247,27.715,27.715,457,0
+QSML.US,D,20250210,000000,28.01,28.01,27.91,27.9548,694,0
+QSML.US,D,20250218,000000,28.0667,28.0786,28.0667,28.0786,206,0
+QSML.US,D,20250220,000000,27.66,27.76,27.57,27.6214,14911,0
+QSML.US,D,20250221,000000,27.52,27.67,26.84,26.84,460,0
+QSML.US,D,20250224,000000,26.6575,26.78,26.6575,26.78,766,0
+QSML.US,D,20250225,000000,26.71,26.75,26.6228,26.6228,1332,0
+QSML.US,D,20250228,000000,25.92,26.0682,25.8744,26.0682,2544,0
+QSML.US,D,20250303,000000,26.15,26.15,25.35,25.4147,3041,0
+QSML.US,D,20250304,000000,24.93,25.46,24.9,25.1613,1958,0
+QSML.US,D,20250305,000000,25.15,25.4216,25.06,25.4216,819,0
+QSML.US,D,20250306,000000,24.96,25.0727,24.96,25.0727,845,0
+QSML.US,D,20250307,000000,24.89,25.18,24.89,25.18,577,0
+QSML.US,D,20250310,000000,24.9337,24.9337,24.6341,24.6341,822,0
+QSML.US,D,20250312,000000,24.57,24.57,24.4849,24.4849,542,0
+QSML.US,D,20250313,000000,24.51,24.52,23.9987,23.9987,1786,0
+QSML.US,D,20250314,000000,24.45,24.5789,24.4499,24.5789,1963,0
+QSML.US,D,20250317,000000,24.785,24.8766,24.78,24.8766,2349,0
+QSML.US,D,20250319,000000,24.98,25.0788,24.98,25.0788,925,0
+QSML.US,D,20250321,000000,24.63,24.7601,24.63,24.7601,127,0
+QSML.US,D,20250324,000000,25.32,25.4222,25.32,25.4222,188,0
+QSML.US,D,20250325,000000,25.4027,25.4027,25.3102,25.3102,463,0
+QSML.US,D,20250326,000000,25.07,25.1172,25.0699,25.1172,513,0
+QSML.US,D,20250331,000000,24.21,24.35,24.21,24.35,424,0
+QSML.US,D,20250401,000000,24.3472,24.635,24.3472,24.5324,503,0
+QSML.US,D,20250402,000000,24.05,24.86,24.05,24.86,25660,0
+QSML.US,D,20250403,000000,23.32,23.32,23.1145,23.1145,3725,0
+QSML.US,D,20250404,000000,22.33,22.33,22.0301,22.1613,2653,0
+QSML.US,D,20250407,000000,22.01,22.01,21.9165,21.9165,154,0
+QSML.US,D,20250408,000000,22.42,22.5199,21.2693,21.2693,14124,0
+QSML.US,D,20250409,000000,21.2691,23.3255,21.2691,23.3255,376,0
+QSML.US,D,20250410,000000,22.5779,22.5779,22.26,22.4155,2451,0
+QSML.US,D,20250411,000000,22.21,22.74,22.21,22.6877,2183,0
+QSML.US,D,20250415,000000,22.78,22.78,22.7271,22.7271,103,0
+QSML.US,D,20250416,000000,22.3639,22.4662,22.33,22.4662,2513,0
+QSML.US,D,20250417,000000,22.72,22.72,22.6703,22.6703,135,0
+QSML.US,D,20250421,000000,22.37,22.37,22.126,22.1557,544,0
+QSML.US,D,20250422,000000,22.42,22.6903,22.42,22.6898,6348,0
+QSML.US,D,20250423,000000,23.72,23.72,22.91,23.0154,5047,0
+QSML.US,D,20250424,000000,23.38,23.5578,23.36,23.5578,1910,0
+QSML.US,D,20250425,000000,23.27,23.5072,23.27,23.5072,467,0
+QSML.US,D,20250428,000000,23.62,23.62,23.43,23.5607,657,0
+QSML.US,D,20250429,000000,23.6406,23.6406,23.6344,23.6344,917,0
+QSML.US,D,20250506,000000,23.979,23.9847,23.92,23.9847,20343,0
+QSML.US,D,20250508,000000,24.465,24.77,24.465,24.6475,2495,0
+QSML.US,D,20250509,000000,24.74,24.7484,24.71,24.7484,606,0
+QSML.US,D,20250514,000000,25.75,25.775,25.75,25.775,1935,0
+QSML.US,D,20250515,000000,25.78,25.78,25.76,25.76,474,0
+QSML.US,D,20250516,000000,25.8197,26.0455,25.8197,26.0455,22483,0
+QSML.US,D,20250519,000000,25.952,25.952,25.8932,25.8932,244,0
+QSML.US,D,20250520,000000,25.8648,25.97,25.74,25.8807,643,0
+QSML.US,D,20250521,000000,25.6,25.6,25.2481,25.2481,966,0
+QSML.US,D,20250523,000000,25.02,25.0982,24.96,25.0982,3463,0
+QSML.US,D,20250527,000000,25.75,25.75,25.7399,25.7455,783,0
+QSML.US,D,20250528,000000,25.51,25.51,25.4381,25.4381,112,0
+QSML.US,D,20250529,000000,25.466,25.466,25.4613,25.4613,373,0
+QSML.US,D,20250602,000000,25.25,25.3229,25.25,25.3229,3393,0
+QSML.US,D,20250603,000000,25.77,25.77,25.7296,25.7296,301,0
+QSML.US,D,20250609,000000,26.324,26.324,26.2128,26.2128,2015,0
+QSML.US,D,20250610,000000,26.27,26.3,26.27,26.3,262,0
+QSML.US,D,20250613,000000,25.825,25.825,25.6437,25.6437,400,0
+QSML.US,D,20250617,000000,25.86,25.86,25.7171,25.7171,292,0
+QSML.US,D,20250618,000000,25.8904,25.8904,25.7005,25.7005,118,0
+QSML.US,D,20250623,000000,25.6438,25.7731,25.6438,25.7731,2332,0
+QSML.US,D,20250624,000000,26.12,26.1201,26.1199,26.1201,374,0
+QSML.US,D,20250625,000000,25.9104,25.9104,25.794,25.794,368,0
+QSML.US,D,20250626,000000,26.0638,26.1945,26.03,26.1945,910,0
+QSML.US,D,20250627,000000,26.3704,26.45,26.2747,26.2747,2824,0
+QSML.US,D,20250701,000000,26.34,26.6197,26.34,26.6197,428,0
+QSML.US,D,20250702,000000,26.7512,26.9774,26.7512,26.9774,452,0
+QSML.US,D,20250703,000000,27.14,27.3,26.97,27.1847,21013,0
+QSML.US,D,20250707,000000,27.04,27.04,26.75,26.8079,3938,0
+QSML.US,D,20250711,000000,27.01,27.01,26.9237,26.9237,150,0
+QSML.US,D,20250714,000000,26.78,26.964,26.78,26.964,3478,0
+QSML.US,D,20250715,000000,26.9,26.9,26.4764,26.4764,175,0
+QSML.US,D,20250716,000000,26.4801,26.6103,26.4801,26.6103,308,0
+QSML.US,D,20250718,000000,27.01,27.01,26.7355,26.7355,2626,0
+QSML.US,D,20250722,000000,27.05,27.14,27.0264,27.0264,2853,0
+QSML.US,D,20250723,000000,27.47,27.476,27.47,27.476,217,0
+QSML.US,D,20250730,000000,27.02,27.02,26.9726,26.9726,447,0
+QSML.US,D,20250731,000000,26.74,26.812,26.7281,26.7281,1427,0
+QSML.US,D,20250801,000000,26.16,26.2466,26.16,26.2466,431,0
+QSML.US,D,20250805,000000,26.76,26.8656,26.76,26.8656,419,0
+QSML.US,D,20250807,000000,26.6796,26.6796,26.6104,26.6104,1922,0
+QSML.US,D,20250808,000000,26.65,26.6653,26.65,26.6653,897,0
+QSML.US,D,20250811,000000,26.7193,26.75,26.6,26.6022,2141,0
+QSML.US,D,20250812,000000,27.17,27.3416,27.17,27.3416,682,0
+QSML.US,D,20250813,000000,27.6,27.9466,27.6,27.9466,1103,0
+QSML.US,D,20250814,000000,27.4,27.5137,27.395,27.5137,2333,0
+QSML.US,D,20250815,000000,27.37,27.3817,27.37,27.3817,366,0
+QSML.US,D,20250818,000000,27.47,27.5149,27.47,27.5149,386,0
+QSML.US,D,20250820,000000,27.19,27.195,27.19,27.195,100,0
+QSML.US,D,20250821,000000,27.085,27.3061,27.085,27.3061,645,0
+QSML.US,D,20250822,000000,28.2,28.3347,28.2,28.3347,131,0
+QSML.US,D,20250825,000000,28.1967,28.1967,28.0901,28.0901,309,0
+QSML.US,D,20250827,000000,28.31,28.3837,28.31,28.3837,256,0
+QSML.US,D,20250829,000000,28.26,28.3132,28.26,28.3132,100,0
+QSML.US,D,20250902,000000,28.18,28.18,28.1,28.1,175,0
+QSML.US,D,20250903,000000,27.89,27.9336,27.89,27.9336,198,0
+QSML.US,D,20250904,000000,28.01,28.275,28,28.275,222,0
+QSML.US,D,20250905,000000,28.2,28.3713,28.2,28.3713,125,0
+QSML.US,D,20250908,000000,28.3,28.3994,28.3,28.3994,254,0
+QSML.US,D,20250909,000000,28.09,28.1619,28.09,28.1619,280,0
+QSML.US,D,20250911,000000,28.51,28.7014,28.51,28.7014,204,0
+QSML.US,D,20250915,000000,28.44,28.44,28.33,28.3591,498,0
+QSML.US,D,20250922,000000,28.51,28.6833,28.51,28.6833,195,0
+QSML.US,D,20250923,000000,28.8629,28.8629,28.5988,28.5988,704,0
+QSML.US,D,20250926,000000,28.37,28.4546,28.37,28.4546,527,0
+QSML.US,D,20250930,000000,28.15,28.2925,28.06,28.2925,894,0
+QSML.US,D,20251001,000000,28.26,28.387,28.26,28.387,450,0
+QSML.US,D,20251002,000000,28.44,28.4455,28.44,28.4455,233,0
+QSML.US,D,20251003,000000,28.774,28.774,28.55,28.55,343,0
+QSML.US,D,20251006,000000,28.6297,28.6297,28.4784,28.4784,432,0
+QSML.US,D,20251008,000000,28.4,28.4,28.345,28.345,217,0
+QSML.US,D,20251009,000000,27.9712,27.9712,27.92,27.9698,961,0
+QSML.US,D,20251010,000000,27.2808,27.2808,27.1643,27.1643,341,0
+QSML.US,D,20251013,000000,27.48,27.6904,27.48,27.6904,369,0
+QSML.US,D,20251015,000000,28.01,28.1692,28.01,28.1692,163,0
+QSML.US,D,20251016,000000,27.98,27.98,27.86,27.8895,398,0
+QSML.US,D,20251017,000000,27.79,27.8378,27.79,27.8378,141,0
+QSML.US,D,20251021,000000,28.24,28.4941,28.24,28.4431,816,0
+QSML.US,D,20251022,000000,28.08,28.2023,28.08,28.2023,464,0
+QSML.US,D,20251024,000000,28.75,28.8103,28.75,28.8103,1064,0
+QSML.US,D,20251027,000000,29.24,29.24,28.8087,28.8087,915,0
+QSML.US,D,20251028,000000,28.6554,28.6554,28.6396,28.6396,3167,0
+QSML.US,D,20251029,000000,28.68,28.85,28.23,28.3568,8300,0
+QSML.US,D,20251030,000000,28.1,28.1,28.0779,28.0779,103,0
+QSML.US,D,20251104,000000,27.8092,27.8092,27.7073,27.7073,3027,0
+QSML.US,D,20251105,000000,27.97,28.0486,27.97,28.0486,1171,0
+QSML.US,D,20251106,000000,27.75,27.75,27.6655,27.6655,203,0
+QSML.US,D,20251110,000000,27.99,28.1852,27.96,28.1852,2432,0
+QSML.US,D,20251111,000000,28.23,28.2822,28.23,28.2822,1031,0
+QSML.US,D,20251114,000000,27.63,27.6318,27.63,27.6318,286,0
+QSML.US,D,20251117,000000,27.4993,27.4993,27.0722,27.0722,121,0
+QSML.US,D,20251120,000000,26.81,26.8899,26.684,26.684,852,0
+QSML.US,D,20251121,000000,27.5115,27.5115,27.4682,27.4682,338,0
+QSML.US,D,20251124,000000,27.7465,27.7465,27.7441,27.7441,407,0
+QSML.US,D,20251126,000000,28.81,28.81,28.6943,28.6943,504,0
+QSML.US,D,20251201,000000,28.6554,28.6554,28.5346,28.5346,141,0
+QSML.US,D,20251202,000000,28.5,28.63,28.5,28.5247,717,0
+QSML.US,D,20251203,000000,28.7865,29.0298,28.7865,29.0298,203,0
+QSML.US,D,20251205,000000,29.02,29.04,29.0044,29.0044,2005,0
+QSML.US,D,20251212,000000,29.6965,29.6965,29.5604,29.5604,857,0
+QSML.US,D,20251215,000000,29.43,29.49,29.3445,29.3445,671,0
+QSML.US,D,20251217,000000,29.48,29.49,29.1768,29.1768,1632,0
+QSML.US,D,20251218,000000,29.2799,29.2799,29.2662,29.2662,209,0
+QSML.US,D,20251219,000000,28.93,29.355,28.93,29.355,277,0
+QSML.US,D,20251222,000000,29.63,29.6584,29.63,29.6584,1218,0
+QSML.US,D,20251224,000000,29.6287,29.6287,29.6153,29.6153,682,0
+QSML.US,D,20251229,000000,29.4,29.4,29.215,29.2675,946,0
+QSML.US,D,20251230,000000,29.34,29.34,29.0701,29.0701,1076,0
+QSML.US,D,20260105,000000,29.55,29.55,29.4516,29.4516,572,0
+QSML.US,D,20260106,000000,29.55,29.8244,29.55,29.8244,194,0
+QSML.US,D,20260109,000000,30.37,30.38,30.2726,30.2726,464,0
+QSML.US,D,20260112,000000,30.2,30.2,30.1768,30.1768,126,0
+QSML.US,D,20260114,000000,30,30.0108,29.8419,30.0108,486,0
+QSML.US,D,20260116,000000,30.15,30.15,30.107,30.107,105,0
+QSML.US,D,20260120,000000,29.635,29.6633,29.635,29.6633,1449,0
+QSML.US,D,20260121,000000,29.89,30.2271,29.89,30.2271,632,0
+QSML.US,D,20260122,000000,30.5999,30.5999,30.3785,30.4073,1351,0
+QSML.US,D,20260123,000000,30.135,30.135,29.9891,29.9891,797,0
+QSML.US,D,20260127,000000,30,30,29.855,29.8553,650,0
+QSML.US,D,20260128,000000,29.77,29.79,29.6584,29.6584,357,0
+QSML.US,D,20260129,000000,29.42,29.6301,29.41,29.6301,762,0
+QSML.US,D,20260202,000000,29.4296,29.81,29.4296,29.6697,4087,0
+QSML.US,D,20260204,000000,29.28,29.463,29.24,29.463,569,0
+QSML.US,D,20260205,000000,29.0801,29.0801,28.9445,28.9445,716,0
+QSML.US,D,20260206,000000,29.6,29.9032,29.6,29.9032,3063,0
+QSML.US,D,20260210,000000,30.09,30.09,29.9106,29.9106,255,0
+QSML.US,D,20260213,000000,29.5849,29.64,29.5607,29.5607,2280,0
diff --git a/daily/us/nasdaq etfs/qxq.us.txt b/daily/us/nasdaq etfs/qxq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1040534e7dffa0a55f9237a68b2dfd0ab7d35052
--- /dev/null
+++ b/daily/us/nasdaq etfs/qxq.us.txt	
@@ -0,0 +1,416 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QXQ.US,D,20240618,000000,25.45,25.55,25.45,25.528,10158,0
+QXQ.US,D,20240620,000000,25.62,25.63,25.23,25.37,40867,0
+QXQ.US,D,20240621,000000,25.19,25.23,25.19,25.23,40731,0
+QXQ.US,D,20240624,000000,25.1199,25.1199,25.0384,25.0384,1193,0
+QXQ.US,D,20240625,000000,25.21,25.3499,25.21,25.3356,548,0
+QXQ.US,D,20240626,000000,25.37,25.37,25.3575,25.3575,40186,0
+QXQ.US,D,20240627,000000,25.3819,25.3819,25.3819,25.3819,26,0
+QXQ.US,D,20240628,000000,25.33,25.33,25.2914,25.2914,400,0
+QXQ.US,D,20240701,000000,25.43,25.4666,25.39,25.4666,2087,0
+QXQ.US,D,20240702,000000,25.68,25.6999,25.64,25.6865,3239,0
+QXQ.US,D,20240703,000000,25.805,25.895,25.805,25.895,41454,0
+QXQ.US,D,20240705,000000,25.909,25.9663,25.909,25.9663,2344,0
+QXQ.US,D,20240708,000000,26.05,26.05,26.0299,26.0299,790,0
+QXQ.US,D,20240709,000000,26.16,26.25,26.16,26.2177,3763,0
+QXQ.US,D,20240710,000000,26.26,26.57,26.26,26.5227,19654,0
+QXQ.US,D,20240711,000000,26.59,26.59,25.88,25.8997,8446,0
+QXQ.US,D,20240712,000000,26.2799,26.29,25.9857,25.9857,63139,0
+QXQ.US,D,20240715,000000,26.36,26.36,26.0965,26.1044,17826,0
+QXQ.US,D,20240716,000000,26.06,26.2899,25.94,26.1486,31307,0
+QXQ.US,D,20240717,000000,25.69,25.74,25.6141,25.6141,23104,0
+QXQ.US,D,20240718,000000,25.4,25.63,25.4,25.5132,1698,0
+QXQ.US,D,20240719,000000,25.58,25.58,25.2645,25.2645,4097,0
+QXQ.US,D,20240722,000000,25.67,25.72,25.51,25.6471,6986,0
+QXQ.US,D,20240723,000000,25.6,25.71,25.6,25.6033,5874,0
+QXQ.US,D,20240724,000000,25.06,25.09,24.85,24.8543,4701,0
+QXQ.US,D,20240725,000000,24.6711,24.6711,24.6711,24.6711,32,0
+QXQ.US,D,20240726,000000,24.85,24.9,24.8199,24.8199,1647,0
+QXQ.US,D,20240729,000000,25.01,25.05,24.9366,24.9366,6720,0
+QXQ.US,D,20240730,000000,24.6494,24.6494,24.6494,24.6494,5,0
+QXQ.US,D,20240731,000000,25.32,25.42,25.27,25.3021,1215,0
+QXQ.US,D,20240801,000000,24.59,24.7609,24.59,24.7609,15879,0
+QXQ.US,D,20240802,000000,24.19,24.26,24.11,24.1915,17628,0
+QXQ.US,D,20240805,000000,23.45,23.71,23.43,23.4674,11027,0
+QXQ.US,D,20240806,000000,23.6803,23.6803,23.6803,23.6803,1,0
+QXQ.US,D,20240807,000000,23.81,23.81,23.4627,23.4627,3925,0
+QXQ.US,D,20240808,000000,23.86,24.13,23.85,23.98,42426,0
+QXQ.US,D,20240809,000000,24.2118,24.2118,24.2118,24.2118,610,0
+QXQ.US,D,20240812,000000,24.2,24.41,24.2,24.2309,4502,0
+QXQ.US,D,20240813,000000,24.6501,24.76,24.6501,24.76,122,0
+QXQ.US,D,20240814,000000,24.9,24.9198,24.8218,24.8218,1702,0
+QXQ.US,D,20240815,000000,25.19,25.3062,25.19,25.3062,405,0
+QXQ.US,D,20240816,000000,25.3661,25.3661,25.3661,25.3661,244,0
+QXQ.US,D,20240819,000000,25.42,25.67,25.42,25.661,3721,0
+QXQ.US,D,20240820,000000,25.6404,25.6404,25.6404,25.6404,84,0
+QXQ.US,D,20240821,000000,25.7797,25.78,25.7609,25.7609,1381,0
+QXQ.US,D,20240822,000000,25.74,25.74,25.3464,25.3464,2152,0
+QXQ.US,D,20240823,000000,25.5,25.6333,25.5,25.6333,1355,0
+QXQ.US,D,20240826,000000,25.45,25.51,25.3699,25.3699,3307,0
+QXQ.US,D,20240827,000000,25.5,25.53,25.445,25.455,1869,0
+QXQ.US,D,20240828,000000,25.17,25.2011,25.15,25.2011,1923,0
+QXQ.US,D,20240829,000000,25.2614,25.2614,25.11,25.1541,4375,0
+QXQ.US,D,20240830,000000,25.34,25.4406,25.265,25.4406,2708,0
+QXQ.US,D,20240903,000000,24.895,24.895,24.895,24.895,156,0
+QXQ.US,D,20240904,000000,24.63,24.6781,24.57,24.6781,1400,0
+QXQ.US,D,20240905,000000,24.7298,24.73,24.6457,24.6457,1048,0
+QXQ.US,D,20240906,000000,24.1535,24.1535,23.99,24.0704,1478,0
+QXQ.US,D,20240909,000000,24.37,24.47,24.2799,24.3448,2652,0
+QXQ.US,D,20240910,000000,24.62,24.63,24.47,24.5706,3541,0
+QXQ.US,D,20240911,000000,24.3,25.0963,24.3,25.0963,842,0
+QXQ.US,D,20240912,000000,25.305,25.3274,25.305,25.3274,661,0
+QXQ.US,D,20240913,000000,25.48,25.48,25.4318,25.4318,1984,0
+QXQ.US,D,20240916,000000,25.3276,25.3276,25.3276,25.3276,3,0
+QXQ.US,D,20240917,000000,25.21,25.3241,25.19,25.3241,7250,0
+QXQ.US,D,20240918,000000,25.255,25.255,25.2479,25.2479,1937,0
+QXQ.US,D,20240919,000000,25.98,25.98,25.77,25.8948,2146,0
+QXQ.US,D,20240920,000000,25.7979,25.7979,25.7979,25.7979,3,0
+QXQ.US,D,20240923,000000,25.855,25.97,25.855,25.8757,1646,0
+QXQ.US,D,20240924,000000,25.87,27.06,25.87,25.9833,50755,0
+QXQ.US,D,20240925,000000,26.17,26.18,25.98,26.18,33932,0
+QXQ.US,D,20240926,000000,26.39,26.39,26.16,26.18,3405,0
+QXQ.US,D,20240927,000000,26.35,26.35,26.07,26.1309,3857,0
+QXQ.US,D,20240930,000000,26.17,26.1841,26.03,26.1841,2189,0
+QXQ.US,D,20241001,000000,25.9,25.97,25.74,25.7771,10576,0
+QXQ.US,D,20241002,000000,25.94,25.94,25.7801,25.8516,1178,0
+QXQ.US,D,20241003,000000,25.95,25.95,25.83,25.8339,856,0
+QXQ.US,D,20241004,000000,25.99,26.1278,25.99,26.1278,556,0
+QXQ.US,D,20241007,000000,26.09,26.12,25.852,25.852,1423,0
+QXQ.US,D,20241008,000000,26.18,26.261,26.18,26.261,2097,0
+QXQ.US,D,20241009,000000,26.32,26.53,26.32,26.465,8250,0
+QXQ.US,D,20241010,000000,26.44,26.53,26.32,26.4273,4902,0
+QXQ.US,D,20241011,000000,26.4,26.495,26.4,26.4583,735,0
+QXQ.US,D,20241014,000000,26.68,26.71,26.56,26.6759,4879,0
+QXQ.US,D,20241015,000000,26.76,26.76,26.21,26.316,675,0
+QXQ.US,D,20241016,000000,26.36,26.36,26.3446,26.3446,197,0
+QXQ.US,D,20241017,000000,26.49,26.49,26.3807,26.3807,120,0
+QXQ.US,D,20241018,000000,26.64,26.66,26.5291,26.5291,2786,0
+QXQ.US,D,20241021,000000,26.66,26.66,26.46,26.5755,1822,0
+QXQ.US,D,20241022,000000,26.57,26.68,26.57,26.6253,1523,0
+QXQ.US,D,20241023,000000,26.5,26.5,26.2295,26.2295,15525,0
+QXQ.US,D,20241024,000000,26.5,26.529,26.42,26.4474,8272,0
+QXQ.US,D,20241025,000000,26.86,26.86,26.58,26.58,752,0
+QXQ.US,D,20241028,000000,26.72,26.72,26.55,26.5942,3028,0
+QXQ.US,D,20241029,000000,26.74,26.89,26.74,26.8288,2952,0
+QXQ.US,D,20241030,000000,26.79,26.79,26.6509,26.6509,1669,0
+QXQ.US,D,20241031,000000,26.22,26.22,26.1008,26.1008,505,0
+QXQ.US,D,20241101,000000,26.3,26.31,26.15,26.15,4947,0
+QXQ.US,D,20241104,000000,26.3421,26.3421,26.08,26.1516,1898,0
+QXQ.US,D,20241105,000000,26.4402,26.5199,26.416,26.4492,3161,0
+QXQ.US,D,20241106,000000,27.07,27.13,27.0001,27.129,2369,0
+QXQ.US,D,20241107,000000,27.52,27.6,27.43,27.5145,10013,0
+QXQ.US,D,20241108,000000,27.52,27.6197,27.44,27.5406,2107,0
+QXQ.US,D,20241111,000000,27.5496,27.56,27.5175,27.5175,2119,0
+QXQ.US,D,20241112,000000,27.55,27.6,27.5035,27.5035,1491,0
+QXQ.US,D,20241113,000000,27.6399,27.68,27.56,27.56,6607,0
+QXQ.US,D,20241114,000000,27.415,27.45,27.4,27.43,87450,0
+QXQ.US,D,20241115,000000,26.83,27.61,25.74,26.02,41122,0
+QXQ.US,D,20241118,000000,26.93,27.19,26.84,27.19,8952,0
+QXQ.US,D,20241119,000000,26.9,27.1901,26.9,27.14,6588,0
+QXQ.US,D,20241120,000000,26.9982,27.11,26.9982,27.1091,3746,0
+QXQ.US,D,20241121,000000,27.1,27.16,27.1,27.16,1049,0
+QXQ.US,D,20241122,000000,27.3,27.33,27.25,27.32,2434,0
+QXQ.US,D,20241125,000000,27.3686,27.4198,27.305,27.3845,5918,0
+QXQ.US,D,20241126,000000,27.48,27.57,27.43,27.5016,12393,0
+QXQ.US,D,20241127,000000,27.28,27.3,27.245,27.2578,1663,0
+QXQ.US,D,20241129,000000,27.53,27.55,27.4757,27.4757,1556,0
+QXQ.US,D,20241202,000000,27.8,27.83,27.7608,27.7608,3299,0
+QXQ.US,D,20241203,000000,27.86,27.88,27.8331,27.8535,6496,0
+QXQ.US,D,20241204,000000,28.1,28.23,28.1,28.1768,2054,0
+QXQ.US,D,20241205,000000,28.21,28.21,28.1301,28.1301,7219,0
+QXQ.US,D,20241206,000000,28.38,28.38,28.3613,28.3613,238,0
+QXQ.US,D,20241209,000000,28.315,28.37,28.05,28.1399,4943,0
+QXQ.US,D,20241210,000000,28.065,28.13,27.99,28.0461,13254,0
+QXQ.US,D,20241211,000000,28.52,28.64,28.52,28.5382,10707,0
+QXQ.US,D,20241212,000000,28.53,28.53,28.35,28.3981,8753,0
+QXQ.US,D,20241213,000000,28.54,28.66,28.4877,28.5948,5496,0
+QXQ.US,D,20241216,000000,28.87,29.1,28.87,29.0003,5966,0
+QXQ.US,D,20241217,000000,29,29,28.83,28.9257,6431,0
+QXQ.US,D,20241218,000000,28.96,28.96,27.92,28.0018,4505,0
+QXQ.US,D,20241219,000000,28.08,28.13,27.8453,27.8453,4982,0
+QXQ.US,D,20241220,000000,27.6885,28.14,27.6885,27.9894,834,0
+QXQ.US,D,20241223,000000,28.05,28.33,28,28.2729,3644,0
+QXQ.US,D,20241224,000000,28.48,28.62,28.48,28.6036,1327,0
+QXQ.US,D,20241226,000000,28.53,28.72,28.53,28.6125,2457,0
+QXQ.US,D,20241227,000000,28.12,28.232,28.1199,28.232,15216,0
+QXQ.US,D,20241230,000000,27.58,27.58,27.4075,27.4075,16448,0
+QXQ.US,D,20241231,000000,27.4,27.45,27.1412,27.1412,14550,0
+QXQ.US,D,20250102,000000,27.09,27.09,26.93,27.0824,12392,0
+QXQ.US,D,20250103,000000,27.36,27.549,27.36,27.4884,7353,0
+QXQ.US,D,20250106,000000,27.745,27.83,27.715,27.73,5001,0
+QXQ.US,D,20250107,000000,27.569,28.39,27.245,27.3242,8984,0
+QXQ.US,D,20250108,000000,27.4,27.46,27.13,27.3184,10067,0
+QXQ.US,D,20250110,000000,26.92,26.96,26.92,26.9278,654,0
+QXQ.US,D,20250113,000000,26.7,26.8365,26.7,26.8365,1658,0
+QXQ.US,D,20250114,000000,26.67,26.81,26.6485,26.74,293143,0
+QXQ.US,D,20250115,000000,27.35,27.48,27.16,27.2181,114401,0
+QXQ.US,D,20250116,000000,27.39,27.47,27.252,27.252,20687,0
+QXQ.US,D,20250117,000000,27.65,27.71,27.6241,27.6241,3203,0
+QXQ.US,D,20250121,000000,27.7,27.8899,27.6271,27.7831,9262,0
+QXQ.US,D,20250122,000000,28.2,28.2489,28.1,28.1425,5075,0
+QXQ.US,D,20250123,000000,28.04,28.1898,28.04,28.1898,3724,0
+QXQ.US,D,20250124,000000,28.22,28.23,28.04,28.0566,14310,0
+QXQ.US,D,20250127,000000,27.33,27.33,27.12,27.2788,6048,0
+QXQ.US,D,20250128,000000,27.68,27.71,27.645,27.6768,2900,0
+QXQ.US,D,20250129,000000,27.7,27.7,27.51,27.6336,7578,0
+QXQ.US,D,20250130,000000,27.74,28.65,27.58,27.7519,22200,0
+QXQ.US,D,20250131,000000,28.17,28.17,27.7,27.7134,3754,0
+QXQ.US,D,20250203,000000,27.5099,27.6199,27.43,27.43,4664,0
+QXQ.US,D,20250204,000000,27.81,27.845,27.75,27.75,10367,0
+QXQ.US,D,20250205,000000,27.74,27.8932,27.74,27.8932,591,0
+QXQ.US,D,20250206,000000,27.9565,28.44,27.9565,28.05,8623,0
+QXQ.US,D,20250207,000000,28.17,28.17,27.6601,27.67,4481,0
+QXQ.US,D,20250210,000000,27.98,28.48,27.98,28.48,147946,0
+QXQ.US,D,20250211,000000,27.93,28.04,27.71,27.95,2890,0
+QXQ.US,D,20250212,000000,27.8601,28.06,27.8601,28.0056,2648,0
+QXQ.US,D,20250213,000000,28.235,28.4094,28.21,28.4094,3392,0
+QXQ.US,D,20250214,000000,28.55,28.57,28.4878,28.5276,3467,0
+QXQ.US,D,20250218,000000,28.51,28.81,28.25,28.5814,43623,0
+QXQ.US,D,20250219,000000,28.82,28.82,28.54,28.6108,5127,0
+QXQ.US,D,20250220,000000,28.31,28.52,28.31,28.5005,7005,0
+QXQ.US,D,20250221,000000,28.49,28.49,27.87,27.91,12468,0
+QXQ.US,D,20250224,000000,27.85,27.89,27.65,27.65,16567,0
+QXQ.US,D,20250225,000000,27.305,27.38,27.285,27.285,1668,0
+QXQ.US,D,20250226,000000,27.38,27.6223,27.2534,27.3472,6153,0
+QXQ.US,D,20250227,000000,27.27,27.27,26.58,26.6034,15185,0
+QXQ.US,D,20250228,000000,26.685,27.0138,26.6,27.0138,1641,0
+QXQ.US,D,20250303,000000,26.86,27.03,26.2563,26.4174,18786,0
+QXQ.US,D,20250304,000000,26.22,26.771,26.02,26.3452,9586,0
+QXQ.US,D,20250305,000000,26.42,26.75,26.42,26.6896,19607,0
+QXQ.US,D,20250306,000000,26.25,26.36,25.07,25.07,4953,0
+QXQ.US,D,20250307,000000,25.86,26.1655,25.585,26.1655,9196,0
+QXQ.US,D,20250310,000000,25.49,25.49,24.94,25.1,42564,0
+QXQ.US,D,20250311,000000,25.32,25.45,24.8927,25.117,12766,0
+QXQ.US,D,20250312,000000,25.425,25.53,25.2997,25.31,14741,0
+QXQ.US,D,20250313,000000,25.0021,25.06,24.77,24.8877,16019,0
+QXQ.US,D,20250314,000000,25.3,25.63,25.3,25.5813,49331,0
+QXQ.US,D,20250317,000000,25.57,25.8291,25.3933,25.62,7248,0
+QXQ.US,D,20250318,000000,25.38,25.38,25.2,25.2482,11155,0
+QXQ.US,D,20250319,000000,25.27,25.74,25.27,25.49,5542,0
+QXQ.US,D,20250320,000000,25.43,25.83,25.37,25.4867,23585,0
+QXQ.US,D,20250321,000000,25.255,25.5739,25.255,25.5739,6493,0
+QXQ.US,D,20250324,000000,26.06,26.1892,26.06,26.1322,3098,0
+QXQ.US,D,20250325,000000,26.15,26.27,26.15,26.2679,6732,0
+QXQ.US,D,20250326,000000,25.98,26.13,25.77,25.82,1189,0
+QXQ.US,D,20250327,000000,25.48,25.62,25.43,25.43,3833,0
+QXQ.US,D,20250328,000000,25.3554,25.3554,24.88,24.89,5353,0
+QXQ.US,D,20250331,000000,24.4691,24.89,24.4,24.86,128215,0
+QXQ.US,D,20250401,000000,24.66,25.03,24.64,25.02,6914,0
+QXQ.US,D,20250402,000000,24.91,25.39,24.91,25.22,7158,0
+QXQ.US,D,20250403,000000,24.195,24.195,23.84,23.84,3351,0
+QXQ.US,D,20250404,000000,23.12,23.12,22.35,22.35,4659,0
+QXQ.US,D,20250407,000000,23.03,23.3,22.15,22.4455,29276,0
+QXQ.US,D,20250408,000000,22.5799,22.5799,21.96,22.033,5643,0
+QXQ.US,D,20250409,000000,22.02,24.44,20.19,24.38,7655,0
+QXQ.US,D,20250410,000000,23.7,23.7,23.5,23.6,2645,0
+QXQ.US,D,20250411,000000,22.89,23.4,22.89,23.26,13822,0
+QXQ.US,D,20250414,000000,23.69,23.69,23.33,23.52,4548,0
+QXQ.US,D,20250415,000000,23.5205,23.6,23.437,23.5125,2073,0
+QXQ.US,D,20250416,000000,23.1,23.1,22.57,22.8094,8404,0
+QXQ.US,D,20250417,000000,22.94,22.965,22.7946,22.7946,2429,0
+QXQ.US,D,20250421,000000,22.45,22.5,22.0031,22.2,6165,0
+QXQ.US,D,20250422,000000,22.65,22.86,22.6,22.86,2109,0
+QXQ.US,D,20250423,000000,23.69,23.69,23.305,23.4,4070,0
+QXQ.US,D,20250424,000000,23.5656,24.0362,23.5656,24.0362,2218,0
+QXQ.US,D,20250425,000000,24.005,24.38,24.005,24.38,3297,0
+QXQ.US,D,20250428,000000,24.41,24.41,24.01,24.29,1777,0
+QXQ.US,D,20250429,000000,24.46,24.61,24.4,24.61,14100,0
+QXQ.US,D,20250430,000000,23.93,24.47,23.93,24.47,2376,0
+QXQ.US,D,20250501,000000,24.8,25.0085,24.8,24.8006,5001,0
+QXQ.US,D,20250502,000000,25.0009,25.2901,24.98,25.1872,32003,0
+QXQ.US,D,20250505,000000,25.125,25.16,25.0346,25.0346,643,0
+QXQ.US,D,20250506,000000,24.9194,24.9499,24.8505,24.8505,2397,0
+QXQ.US,D,20250507,000000,24.8794,24.88,24.67,24.87,1519,0
+QXQ.US,D,20250508,000000,25.09,25.2801,25.09,25.22,687,0
+QXQ.US,D,20250509,000000,25.2606,25.2606,25.08,25.11,3182,0
+QXQ.US,D,20250512,000000,25.9214,26.1425,25.9214,26.1425,4667,0
+QXQ.US,D,20250513,000000,26.6387,26.67,26.5808,26.5808,2894,0
+QXQ.US,D,20250514,000000,26.63,26.7251,26.63,26.7251,1132,0
+QXQ.US,D,20250515,000000,26.68,26.86,26.68,26.7375,1373,0
+QXQ.US,D,20250519,000000,26.72,26.8931,26.72,26.8931,643,0
+QXQ.US,D,20250520,000000,26.79,26.8058,26.7,26.8058,15223,0
+QXQ.US,D,20250521,000000,26.78,26.94,26.51,26.51,2034,0
+QXQ.US,D,20250522,000000,26.65,26.7,26.46,26.46,3290,0
+QXQ.US,D,20250523,000000,26.1858,26.32,26.17,26.262,1456,0
+QXQ.US,D,20250527,000000,26.86,26.89,26.83,26.89,1953,0
+QXQ.US,D,20250529,000000,26.8,26.82,26.76,26.7987,1645,0
+QXQ.US,D,20250530,000000,26.55,26.7941,26.55,26.7941,1320,0
+QXQ.US,D,20250602,000000,26.56,26.99,26.56,26.92,6021,0
+QXQ.US,D,20250603,000000,27.1,27.27,27.09,27.13,2585,0
+QXQ.US,D,20250604,000000,27.25,27.34,27.25,27.3,3546,0
+QXQ.US,D,20250605,000000,27.24,27.49,27,27,2193,0
+QXQ.US,D,20250606,000000,27.31,27.44,27.21,27.3447,3894,0
+QXQ.US,D,20250609,000000,27.37,27.43,27.3,27.3,1224,0
+QXQ.US,D,20250610,000000,27.44,27.56,27.39,27.526,3300,0
+QXQ.US,D,20250611,000000,27.69,27.69,27.375,27.4371,2168,0
+QXQ.US,D,20250612,000000,27.5299,27.55,27.47,27.5009,1631,0
+QXQ.US,D,20250613,000000,27.16,27.23,27.1381,27.1381,2903,0
+QXQ.US,D,20250616,000000,27.47,27.6,27.47,27.5106,10754,0
+QXQ.US,D,20250617,000000,27.45,27.45,27.25,27.32,5040,0
+QXQ.US,D,20250618,000000,27.33,27.42,27.18,27.24,4319,0
+QXQ.US,D,20250620,000000,27.32,27.32,27,27.1265,1932,0
+QXQ.US,D,20250623,000000,27.325,27.47,27.275,27.4422,3339,0
+QXQ.US,D,20250625,000000,27.96,28.02,27.87,28.02,5080,0
+QXQ.US,D,20250626,000000,28.15,28.15,28.0882,28.1227,1715,0
+QXQ.US,D,20250627,000000,28.36,28.37,28.24,28.3,5456,0
+QXQ.US,D,20250630,000000,28.27,28.51,28.27,28.36,7534,0
+QXQ.US,D,20250701,000000,28.12,28.24,28.11,28.1676,6061,0
+QXQ.US,D,20250702,000000,28.3415,28.38,28.3386,28.3386,1111,0
+QXQ.US,D,20250703,000000,28.67,28.67,28.6,28.645,1175,0
+QXQ.US,D,20250707,000000,28.3707,28.4218,28.3707,28.4072,859,0
+QXQ.US,D,20250708,000000,28.53,28.53,28.445,28.445,685,0
+QXQ.US,D,20250709,000000,28.58,28.635,28.5,28.635,4391,0
+QXQ.US,D,20250710,000000,28.6824,28.69,28.52,28.5994,3664,0
+QXQ.US,D,20250711,000000,28.67,28.6899,28.57,28.57,3514,0
+QXQ.US,D,20250714,000000,28.44,28.6297,28.44,28.6297,689,0
+QXQ.US,D,20250715,000000,28.76,28.76,28.6624,28.6624,577,0
+QXQ.US,D,20250716,000000,28.63,28.73,28.63,28.6938,4894,0
+QXQ.US,D,20250717,000000,28.93,28.98,28.83,28.9203,17543,0
+QXQ.US,D,20250718,000000,28.88,28.8917,28.81,28.8917,3263,0
+QXQ.US,D,20250721,000000,28.84,29.15,28.84,29.0288,1579,0
+QXQ.US,D,20250722,000000,28.89,28.99,28.88,28.9348,6843,0
+QXQ.US,D,20250723,000000,29.06,29.06,28.97,29.005,3995,0
+QXQ.US,D,20250724,000000,29.19,29.21,29.1025,29.1415,5830,0
+QXQ.US,D,20250725,000000,29.11,29.2271,29.09,29.1921,1481,0
+QXQ.US,D,20250728,000000,29.33,29.37,29.3,29.3432,15131,0
+QXQ.US,D,20250729,000000,29.32,29.35,29.2362,29.2362,3922,0
+QXQ.US,D,20250730,000000,29.35,29.36,29.23,29.28,5119,0
+QXQ.US,D,20250731,000000,29.5,29.53,29.1453,29.1453,6887,0
+QXQ.US,D,20250801,000000,28.69,28.69,28.45,28.585,9450,0
+QXQ.US,D,20250804,000000,29.09,29.1,29.038,29.0706,6724,0
+QXQ.US,D,20250805,000000,29.16,29.16,28.8952,28.8952,3128,0
+QXQ.US,D,20250806,000000,29.24,29.3,29.23,29.2502,3946,0
+QXQ.US,D,20250807,000000,29.43,29.43,29.19,29.3148,3217,0
+QXQ.US,D,20250808,000000,29.67,29.67,29.58,29.6048,12421,0
+QXQ.US,D,20250811,000000,29.7,29.7,29.4994,29.4994,3039,0
+QXQ.US,D,20250812,000000,29.65,29.94,29.65,29.8998,2818,0
+QXQ.US,D,20250813,000000,29.95,29.97,29.9,29.9281,10970,0
+QXQ.US,D,20250814,000000,29.79,29.98,29.79,29.924,28021,0
+QXQ.US,D,20250815,000000,29.81,29.85,29.7555,29.7613,1285,0
+QXQ.US,D,20250818,000000,29.7885,29.8,29.7518,29.7863,8418,0
+QXQ.US,D,20250819,000000,29.74,29.74,29.3077,29.3644,3742,0
+QXQ.US,D,20250820,000000,28.92,29.2209,28.92,29.2209,3784,0
+QXQ.US,D,20250821,000000,29.18,29.18,29.1,29.1329,4231,0
+QXQ.US,D,20250822,000000,29.04,29.64,29.04,29.5377,14171,0
+QXQ.US,D,20250825,000000,29.6,29.62,29.47,29.4766,3836,0
+QXQ.US,D,20250826,000000,29.47,29.61,29.4692,29.5856,4733,0
+QXQ.US,D,20250827,000000,29.7056,29.7056,29.625,29.6584,1538,0
+QXQ.US,D,20250828,000000,29.78,29.96,29.7782,29.835,3360,0
+QXQ.US,D,20250829,000000,29.568,29.568,29.4453,29.4453,4626,0
+QXQ.US,D,20250902,000000,29.24,29.24,28.94,29.2097,4316,0
+QXQ.US,D,20250903,000000,29.41,29.5,29.3098,29.4193,4091,0
+QXQ.US,D,20250904,000000,29.6177,29.74,29.6177,29.7228,2023,0
+QXQ.US,D,20250905,000000,30.02,30.02,29.6313,29.7248,1985,0
+QXQ.US,D,20250908,000000,30.05,30.05,29.82,29.9039,2383,0
+QXQ.US,D,20250909,000000,29.87,30.0131,29.87,30.0131,3312,0
+QXQ.US,D,20250910,000000,30.06,30.06,29.94,30.0297,1843,0
+QXQ.US,D,20250911,000000,30.21,30.28,30.16,30.2209,2341,0
+QXQ.US,D,20250912,000000,30.35,30.41,30.335,30.3721,11849,0
+QXQ.US,D,20250915,000000,30.61,30.7,30.61,30.6463,10850,0
+QXQ.US,D,20250916,000000,30.5211,30.66,30.5211,30.6068,10435,0
+QXQ.US,D,20250917,000000,30.51,30.57,30.32,30.5206,5478,0
+QXQ.US,D,20250918,000000,30.91,30.94,30.8371,30.8371,21400,0
+QXQ.US,D,20250919,000000,31.01,31.11,31.01,31.0263,1200,0
+QXQ.US,D,20250922,000000,31.089,31.2736,31.078,31.1981,4529,0
+QXQ.US,D,20250923,000000,31.1643,31.18,31,31.0258,13865,0
+QXQ.US,D,20250924,000000,30.94,30.94,30.86,30.8948,5506,0
+QXQ.US,D,20250925,000000,30.7708,30.809,30.62,30.7692,3440,0
+QXQ.US,D,20250926,000000,30.655,31.53,30.61,30.8102,2723,0
+QXQ.US,D,20250929,000000,31.12,31.12,30.88,30.9191,13644,0
+QXQ.US,D,20250930,000000,30.87,31.0047,30.8268,31.0047,7164,0
+QXQ.US,D,20251001,000000,31.1719,31.24,31.16,31.1659,3520,0
+QXQ.US,D,20251002,000000,31.3,31.3024,31.235,31.2872,3820,0
+QXQ.US,D,20251003,000000,31.33,31.42,31.1846,31.1901,8753,0
+QXQ.US,D,20251006,000000,31.16,31.53,31.16,31.4352,3549,0
+QXQ.US,D,20251007,000000,31.43,31.43,31.2399,31.276,3817,0
+QXQ.US,D,20251008,000000,31.599,31.6149,31.4901,31.6149,1416,0
+QXQ.US,D,20251009,000000,31.595,31.66,31.56,31.5844,3991,0
+QXQ.US,D,20251010,000000,31.035,31.09,30.3701,30.4941,11311,0
+QXQ.US,D,20251013,000000,31.1,31.28,31.035,31.1625,4036,0
+QXQ.US,D,20251014,000000,30.72,31.175,30.72,30.9778,9199,0
+QXQ.US,D,20251015,000000,31.34,31.34,30.99,31.1219,9404,0
+QXQ.US,D,20251016,000000,31.37,31.43,30.9494,31.0097,8858,0
+QXQ.US,D,20251017,000000,31.16,31.325,30.86,31.2435,55458,0
+QXQ.US,D,20251020,000000,31.68,31.68,31.64,31.6501,5081,0
+QXQ.US,D,20251021,000000,31.655,31.7,31.63,31.6664,17694,0
+QXQ.US,D,20251022,000000,31.24,31.54,31.1527,31.3011,12683,0
+QXQ.US,D,20251023,000000,31.53,31.66,31.4485,31.6203,11263,0
+QXQ.US,D,20251024,000000,31.94,32.01,31.91,31.9336,4378,0
+QXQ.US,D,20251027,000000,32.38,32.5038,32.36,32.5038,54980,0
+QXQ.US,D,20251028,000000,32.67,32.8,32.67,32.7877,5911,0
+QXQ.US,D,20251029,000000,32.89,32.93,32.7531,32.9053,1628,0
+QXQ.US,D,20251030,000000,32.99,32.99,32.4166,32.4166,1926,0
+QXQ.US,D,20251031,000000,32.66,32.73,32.47,32.6028,3375,0
+QXQ.US,D,20251103,000000,32.6817,32.76,32.6701,32.7115,8185,0
+QXQ.US,D,20251104,000000,32.4,32.4,32.0484,32.0484,31644,0
+QXQ.US,D,20251105,000000,32.22,32.4299,32.21,32.2959,5353,0
+QXQ.US,D,20251106,000000,31.99,31.99,31.6631,31.6631,3032,0
+QXQ.US,D,20251107,000000,31.38,31.5793,31.07,31.5793,5810,0
+QXQ.US,D,20251110,000000,32.23,32.32,32.14,32.301,3191,0
+QXQ.US,D,20251111,000000,32.07,32.26,32,32.2104,5986,0
+QXQ.US,D,20251112,000000,32.16,32.2099,32.08,32.1854,2554,0
+QXQ.US,D,20251113,000000,31.69,31.69,31.4405,31.564,6897,0
+QXQ.US,D,20251114,000000,31.4,31.76,31.33,31.5493,4531,0
+QXQ.US,D,20251117,000000,31.64,31.64,31.2,31.2743,11468,0
+QXQ.US,D,20251118,000000,30.84,31.23,30.84,30.9625,23587,0
+QXQ.US,D,20251119,000000,31.49,31.49,30.95,31.1258,38368,0
+QXQ.US,D,20251120,000000,31.78,31.88,30.4313,30.4313,7328,0
+QXQ.US,D,20251121,000000,30.59,30.92,30.53,30.6556,2791,0
+QXQ.US,D,20251124,000000,30.94,31.5,30.94,31.4818,6022,0
+QXQ.US,D,20251125,000000,31.19,31.68,31.19,31.6669,14630,0
+QXQ.US,D,20251126,000000,31.83,32.03,31.775,31.9266,3921,0
+QXQ.US,D,20251128,000000,32.07,32.1465,32.0467,32.1465,3648,0
+QXQ.US,D,20251201,000000,31.995,32.275,31.9519,32.0329,31610,0
+QXQ.US,D,20251202,000000,32.3,32.4045,32.3,32.343,3404,0
+QXQ.US,D,20251203,000000,32.29,32.46,32.29,32.435,3206,0
+QXQ.US,D,20251204,000000,32.295,32.4,32.28,32.3521,3377,0
+QXQ.US,D,20251205,000000,32.68,32.68,32.5098,32.5098,8164,0
+QXQ.US,D,20251208,000000,32.59,32.59,32.335,32.4115,7443,0
+QXQ.US,D,20251209,000000,32.42,32.57,32.42,32.4865,7612,0
+QXQ.US,D,20251210,000000,32.46,32.73,32.35,32.6551,6949,0
+QXQ.US,D,20251211,000000,32.15,32.54,32.15,32.5029,5820,0
+QXQ.US,D,20251212,000000,32.31,32.31,31.6,31.8789,6459,0
+QXQ.US,D,20251215,000000,31.85,31.85,31.7387,31.7387,2640,0
+QXQ.US,D,20251216,000000,31.7155,31.86,31.66,31.8467,13760,0
+QXQ.US,D,20251217,000000,31.86,31.86,31.2441,31.2935,14020,0
+QXQ.US,D,20251218,000000,31.73,31.79,31.5506,31.6581,5460,0
+QXQ.US,D,20251219,000000,31.69,32.09,31.69,32.0496,9031,0
+QXQ.US,D,20251222,000000,32.26,32.26,32.17,32.2247,4796,0
+QXQ.US,D,20251223,000000,27.715,27.7315,27.6849,27.7315,3637,0
+QXQ.US,D,20251224,000000,27.76,28.39,27.7,27.8361,216105,0
+QXQ.US,D,20251226,000000,27.86,27.907,27.78,27.8122,12986,0
+QXQ.US,D,20251229,000000,27.65,27.7199,27.587,27.6754,75952,0
+QXQ.US,D,20251230,000000,27.53,27.72,27.53,27.6434,7339,0
+QXQ.US,D,20251231,000000,27.56,27.5789,27.4676,27.4676,4201,0
+QXQ.US,D,20260102,000000,27.61,27.61,27.36,27.4007,6676,0
+QXQ.US,D,20260105,000000,27.66,27.72,27.5801,27.5894,14302,0
+QXQ.US,D,20260106,000000,27.785,27.89,27.68,27.8599,10085,0
+QXQ.US,D,20260107,000000,27.9,28.03,27.89,27.935,14847,0
+QXQ.US,D,20260108,000000,27.84,27.84,27.67,27.7187,11681,0
+QXQ.US,D,20260109,000000,27.94,28.18,27.94,28.0988,22299,0
+QXQ.US,D,20260112,000000,27.81,28.11,27.81,28.0193,7112,0
+QXQ.US,D,20260113,000000,27.97,28.1,27.29,27.9603,7042,0
+QXQ.US,D,20260114,000000,27.6,27.69,27.52,27.6754,18797,0
+QXQ.US,D,20260115,000000,27.9516,27.99,27.74,27.7537,18909,0
+QXQ.US,D,20260116,000000,27.79,27.8,27.71,27.761,4028,0
+QXQ.US,D,20260120,000000,27.17,27.3504,27.15,27.1642,11902,0
+QXQ.US,D,20260121,000000,27.39,27.7299,27.289,27.5329,3063,0
+QXQ.US,D,20260122,000000,27.8,27.8,27.64,27.7395,9217,0
+QXQ.US,D,20260123,000000,27.8,27.94,27.7801,27.8325,15366,0
+QXQ.US,D,20260126,000000,27.98,28.04,27.96,27.9798,1688,0
+QXQ.US,D,20260127,000000,28.185,28.25,28.185,28.2197,11310,0
+QXQ.US,D,20260128,000000,28.29,28.45,28.2701,28.3227,9979,0
+QXQ.US,D,20260129,000000,28.25,28.25,27.92,28.1513,6745,0
+QXQ.US,D,20260130,000000,27.99,28.07,27.62,27.734,17769,0
+QXQ.US,D,20260202,000000,27.7,28.11,27.7,27.9716,18352,0
+QXQ.US,D,20260203,000000,27.65,27.65,27.33,27.5372,7122,0
+QXQ.US,D,20260204,000000,27.52,27.52,27.025,27.0663,12955,0
+QXQ.US,D,20260205,000000,26.82,26.84,26.66,26.6757,14838,0
+QXQ.US,D,20260206,000000,26.85,27.247,26.85,27.247,5187,0
+QXQ.US,D,20260209,000000,27.3,27.505,27.27,27.4577,7995,0
+QXQ.US,D,20260210,000000,27.51,27.55,27.3198,27.3321,18521,0
+QXQ.US,D,20260211,000000,27.27,27.685,27.26,27.392,15928,0
+QXQ.US,D,20260212,000000,27.3,27.3,26.8,26.8265,18796,0
+QXQ.US,D,20260213,000000,26.85,27.0699,26.81,26.8633,19609,0
+QXQ.US,D,20260217,000000,26.59,26.87,26.59,26.8112,32707,0
+QXQ.US,D,20260218,000000,27.1101,27.1899,26.935,27.0055,23362,0
diff --git a/daily/us/nasdaq etfs/qyld.us.txt b/daily/us/nasdaq etfs/qyld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27456e646b7454375b728ffbe2cdc835ddeb4b0d
--- /dev/null
+++ b/daily/us/nasdaq etfs/qyld.us.txt	
@@ -0,0 +1,3055 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QYLD.US,D,20131216,000000,11.5014,11.5014,11.4753,11.4822,4584.8828478656,0
+QYLD.US,D,20131217,000000,11.4898,11.4898,11.4716,11.4898,28593.848262557,0
+QYLD.US,D,20131218,000000,11.4753,11.4753,11.4716,11.4716,30772.318137832,0
+QYLD.US,D,20131219,000000,11.4898,11.4898,11.4839,11.4839,2615.6210208141,0
+QYLD.US,D,20131220,000000,11.5157,11.6253,11.5157,11.6195,16578.436776572,0
+QYLD.US,D,20131223,000000,11.681,11.6838,11.681,11.6838,2393.9229398617,0
+QYLD.US,D,20131224,000000,11.6944,11.7348,11.6771,11.6771,1526.9065012074,0
+QYLD.US,D,20131226,000000,11.6877,11.6877,11.6569,11.6675,5898.417956607,0
+QYLD.US,D,20131227,000000,11.6877,11.6877,11.6838,11.6838,2288.7984977199,0
+QYLD.US,D,20131230,000000,11.6724,11.681,11.6666,11.6724,4931.4812561152,0
+QYLD.US,D,20131231,000000,11.7021,11.7021,11.7021,11.7021,547.47976798577,0
+QYLD.US,D,20140102,000000,11.6599,11.6599,11.6599,11.6599,547.47976798577,0
+QYLD.US,D,20140103,000000,11.6503,11.6503,11.6503,11.6503,1249.0032729713,0
+QYLD.US,D,20140106,000000,11.6349,11.6349,11.6349,11.6349,1149.0830111337,0
+QYLD.US,D,20140107,000000,11.6944,11.6944,11.6944,11.6944,437.15114553997,0
+QYLD.US,D,20140108,000000,11.7185,11.7185,11.7176,11.7176,4895.0519939868,0
+QYLD.US,D,20140109,000000,11.6732,11.6732,11.6732,11.6732,221.69808095241,0
+QYLD.US,D,20140110,000000,11.6771,11.6838,11.6771,11.681,2886.2383966246,0
+QYLD.US,D,20140113,000000,11.7185,11.7185,11.6599,11.6599,6109.7076769514,0
+QYLD.US,D,20140114,000000,11.7176,11.7348,11.7146,11.7348,12131.985124795,0
+QYLD.US,D,20140115,000000,11.751,11.7656,11.751,11.7656,10917.32944183,0
+QYLD.US,D,20140116,000000,11.7722,11.7781,11.752,11.7781,6980.8874598488,0
+QYLD.US,D,20140117,000000,11.7656,11.8079,11.757,11.7818,13752.566871475,0
+QYLD.US,D,20140121,000000,11.7914,11.7914,11.7598,11.7838,4768.069994568,0
+QYLD.US,D,20140122,000000,11.8155,11.8222,11.8155,11.8165,2707.2145941653,0
+QYLD.US,D,20140123,000000,11.8165,11.8165,11.7702,11.7702,1294.8000596469,0
+QYLD.US,D,20140124,000000,11.7089,11.7089,11.7089,11.7089,1946.3634337137,0
+QYLD.US,D,20140127,000000,11.6271,11.6281,11.5014,11.6013,11021.413047912,0
+QYLD.US,D,20140128,000000,11.5561,11.5561,11.5147,11.5349,1735.0737133693,0
+QYLD.US,D,20140129,000000,11.509,11.5138,11.509,11.5138,17715.029754976,0
+QYLD.US,D,20140130,000000,11.5917,11.6695,11.5917,11.6579,2802.9715117598,0
+QYLD.US,D,20140131,000000,11.6271,11.6311,11.6271,11.6311,646.35919376265,0
+QYLD.US,D,20140203,000000,11.4465,11.4465,11.385,11.385,435.06947341834,0
+QYLD.US,D,20140204,000000,11.4839,11.4839,11.4839,11.4839,218.57557276998,0
+QYLD.US,D,20140205,000000,11.4552,11.4552,11.3754,11.4552,1946.3634337137,0
+QYLD.US,D,20140206,000000,11.4822,11.6165,11.4822,11.5964,22068.846997342,0
+QYLD.US,D,20140207,000000,11.6732,11.6732,11.6732,11.6732,237.31062186455,0
+QYLD.US,D,20140210,000000,11.7702,11.7838,11.7702,11.7838,4325.714668724,0
+QYLD.US,D,20140211,000000,11.7894,11.8953,11.7894,11.8953,1192.7981256876,0
+QYLD.US,D,20140212,000000,11.9058,11.9058,11.9058,11.9058,218.57557276998,0
+QYLD.US,D,20140213,000000,11.9058,11.9058,11.901,11.901,1735.0737133693,0
+QYLD.US,D,20140214,000000,11.9308,11.9366,11.9202,11.9366,3181.8358378944,0
+QYLD.US,D,20140218,000000,11.9202,11.9202,11.9202,11.9202,1080.3878311202,0
+QYLD.US,D,20140219,000000,11.949,11.949,11.949,11.949,2379.3512350103,0
+QYLD.US,D,20140220,000000,11.9394,11.9394,11.9394,11.9394,2247.1650552876,0
+QYLD.US,D,20140221,000000,11.949,11.9529,11.949,11.951,4325.714668724,0
+QYLD.US,D,20140224,000000,11.949,11.949,11.9472,11.9472,3385.8397058131,0
+QYLD.US,D,20140225,000000,11.9308,11.9308,11.9308,11.9308,435.06947341834,0
+QYLD.US,D,20140226,000000,11.9452,11.9462,11.9115,11.9115,1069.9794705121,0
+QYLD.US,D,20140227,000000,11.9692,11.9692,11.9692,11.9692,426.74278493187,0
+QYLD.US,D,20140228,000000,12.0278,12.0288,12.0278,12.0288,1415.5370427008,0
+QYLD.US,D,20140303,000000,11.9279,11.9279,11.9279,11.9279,641.15501345861,0
+QYLD.US,D,20140304,000000,12.0125,12.0288,12.0125,12.0163,4201.8551774877,0
+QYLD.US,D,20140305,000000,12.0125,12.0268,12.0125,12.0239,1069.9794705121,0
+QYLD.US,D,20140306,000000,12.0643,12.0643,12.0288,12.0432,10905.880245161,0
+QYLD.US,D,20140310,000000,12.0239,12.0239,12.0192,12.0239,691.11514437747,0
+QYLD.US,D,20140311,000000,12.0528,12.0528,12.0192,12.0192,2081.6721216189,0
+QYLD.US,D,20140312,000000,12.048,12.048,12.0355,12.0355,2412.6579889562,0
+QYLD.US,D,20140313,000000,12.0413,12.0413,11.9394,11.9394,5611.1472038237,0
+QYLD.US,D,20140314,000000,11.9231,11.9231,11.9231,11.9231,237.31062186455,0
+QYLD.US,D,20140317,000000,12.0125,12.0125,12.0125,12.0125,2146.2039573891,0
+QYLD.US,D,20140318,000000,12.0125,12.1066,12.0125,12.1066,2578.1509226249,0
+QYLD.US,D,20140319,000000,12.0413,12.0643,12.0413,12.0643,4741.0082569869,0
+QYLD.US,D,20140320,000000,12.072,12.072,12.072,12.072,2145.1631213282,0
+QYLD.US,D,20140321,000000,12.0998,12.125,11.9856,11.9971,256656.64172681,0
+QYLD.US,D,20140324,000000,11.9058,11.9058,11.8923,11.8923,916.97656957311,0
+QYLD.US,D,20140325,000000,11.8876,11.8876,11.8876,11.8876,916.97656957311,0
+QYLD.US,D,20140326,000000,11.9183,11.9183,11.7904,11.7904,1487.3547308967,0
+QYLD.US,D,20140327,000000,11.751,11.751,11.751,11.751,1917.220024011,0
+QYLD.US,D,20140328,000000,11.7914,11.7914,11.7914,11.7914,426.74278493187,0
+QYLD.US,D,20140331,000000,11.8414,11.8414,11.8414,11.8414,639.07334133699,0
+QYLD.US,D,20140401,000000,11.9298,11.9298,11.925,11.9298,1494.6405833224,0
+QYLD.US,D,20140402,000000,12.0172,12.0172,11.9836,12.0106,2556.2933653479,0
+QYLD.US,D,20140403,000000,12.0259,12.0259,11.9298,11.9298,6281.4456269849,0
+QYLD.US,D,20140404,000000,11.9145,11.9145,11.7176,11.7176,1388.4753051198,0
+QYLD.US,D,20140407,000000,11.6522,11.6579,11.5041,11.5041,15669.786895486,0
+QYLD.US,D,20140408,000000,11.6003,11.682,11.5897,11.6801,5764.1501047627,0
+QYLD.US,D,20140409,000000,11.852,11.852,11.852,11.852,2345.0036450036,0
+QYLD.US,D,20140410,000000,11.5513,11.5513,11.5513,11.5513,641.15501345861,0
+QYLD.US,D,20140411,000000,11.4859,11.4985,11.4244,11.4985,1322.9026332888,0
+QYLD.US,D,20140414,000000,11.4427,11.4667,11.4042,11.4273,2765.5014135706,0
+QYLD.US,D,20140415,000000,11.3254,11.4773,11.3254,11.4773,2413.698825017,0
+QYLD.US,D,20140416,000000,11.5791,11.5791,11.5744,11.5744,13250.883890164,0
+QYLD.US,D,20140417,000000,11.6253,11.6253,11.6253,11.6253,424.66111281025,0
+QYLD.US,D,20140421,000000,11.6916,11.7146,11.6801,11.6954,27671.66751268,0
+QYLD.US,D,20140422,000000,11.7454,11.7646,11.7089,11.7454,10002.434544379,0
+QYLD.US,D,20140423,000000,11.6618,11.7301,11.6618,11.706,3575.2718688804,0
+QYLD.US,D,20140424,000000,11.7454,11.7616,11.7301,11.7616,632.82832497214,0
+QYLD.US,D,20140425,000000,11.706,11.706,11.706,11.706,860.7714222894,0
+QYLD.US,D,20140428,000000,11.7108,11.7166,11.6205,11.6954,3498.2500003805,0
+QYLD.US,D,20140429,000000,11.7318,11.7656,11.7318,11.7656,842.03637319482,0
+QYLD.US,D,20140430,000000,11.752,11.753,11.752,11.753,419.4569325062,0
+QYLD.US,D,20140501,000000,11.853,11.853,11.853,11.853,213.37139246593,0
+QYLD.US,D,20140506,000000,11.7868,11.7868,11.7858,11.7858,460.04953887777,0
+QYLD.US,D,20140507,000000,11.757,11.757,11.757,11.757,477.74375191153,0
+QYLD.US,D,20140508,000000,11.805,11.805,11.805,11.805,2158.6939901188,0
+QYLD.US,D,20140509,000000,11.7656,11.7656,11.7656,11.7656,1164.6955520458,0
+QYLD.US,D,20140512,000000,11.9288,11.9288,11.8472,11.8472,496.47880100609,0
+QYLD.US,D,20140513,000000,11.853,11.853,11.853,11.853,5061.5857637162,0
+QYLD.US,D,20140514,000000,11.8808,11.8808,11.8559,11.8559,3674.1512946573,0
+QYLD.US,D,20140515,000000,11.8625,11.8751,11.8606,11.8606,12948.000596469,0
+QYLD.US,D,20140516,000000,11.8808,11.8808,11.8799,11.8808,1535.2331896939,0
+QYLD.US,D,20140519,000000,11.8808,12.0317,11.6868,12.0172,1380.1486166333,0
+QYLD.US,D,20140520,000000,11.9472,11.9874,11.9164,11.9874,1811.0547458084,0
+QYLD.US,D,20140521,000000,11.9682,11.9904,11.9394,11.9904,3194.3258706242,0
+QYLD.US,D,20140522,000000,12.0086,12.0163,11.9894,12.0163,1404.0878460319,0
+QYLD.US,D,20140523,000000,12.0163,12.0268,12.0086,12.0268,3487.8416397724,0
+QYLD.US,D,20140527,000000,12.0355,12.0355,12.0268,12.0268,1930.7508928015,0
+QYLD.US,D,20140528,000000,12.0586,12.0586,12.0231,12.0432,31812.113362579,0
+QYLD.US,D,20140529,000000,12.0586,12.0586,12.0423,12.0423,759.81032439089,0
+QYLD.US,D,20140530,000000,12.0231,12.0231,12.0231,12.0231,965.89586443115,0
+QYLD.US,D,20140602,000000,12.0231,12.0586,12.0231,12.0586,5026.1973376487,0
+QYLD.US,D,20140604,000000,12.0653,12.0749,12.0586,12.0586,3339.0020830767,0
+QYLD.US,D,20140605,000000,12.0586,12.0902,12.0586,12.0797,6466.714445809,0
+QYLD.US,D,20140606,000000,12.1114,12.1114,12.049,12.0855,4194.569325062,0
+QYLD.US,D,20140609,000000,12.0855,12.097,12.0653,12.0653,5626.7597447358,0
+QYLD.US,D,20140610,000000,12.0797,12.0855,12.0749,12.0855,7298.3424583957,0
+QYLD.US,D,20140611,000000,12.0749,12.1796,12.0749,12.0749,3339.0020830767,0
+QYLD.US,D,20140612,000000,12.0902,12.0902,12.0902,12.0902,1136.5929784039,0
+QYLD.US,D,20140613,000000,12.072,12.0902,12.072,12.0902,1957.8126303826,0
+QYLD.US,D,20140616,000000,12.0749,12.0797,12.0749,12.0797,1958.8534664433,0
+QYLD.US,D,20140617,000000,12.0749,12.0797,12.0749,12.0797,3953.0953589542,0
+QYLD.US,D,20140618,000000,12.0855,12.0855,12.0797,12.0797,1237.5540763024,0
+QYLD.US,D,20140619,000000,12.0797,12.0797,12.0749,12.0749,3037.1596254419,0
+QYLD.US,D,20140620,000000,12.1854,12.2661,12.0749,12.0749,15728.073714891,0
+QYLD.US,D,20140623,000000,12.0586,12.0586,12.0586,12.0586,4589.0461921087,0
+QYLD.US,D,20140624,000000,12.1114,12.1114,12.0653,12.0653,3487.8416397724,0
+QYLD.US,D,20140625,000000,12.1442,12.1584,12.0423,12.1048,43213.431572686,0
+QYLD.US,D,20140626,000000,12.0816,12.1382,12.0816,12.1382,15742.645419743,0
+QYLD.US,D,20140627,000000,12.1932,12.1932,12.0701,12.1382,2116.0197116255,0
+QYLD.US,D,20140630,000000,12.1382,12.167,12.1382,12.167,802.48460288407,0
+QYLD.US,D,20140701,000000,12.4477,12.4477,12.171,12.1932,4330.918849028,0
+QYLD.US,D,20140702,000000,12.1959,12.1959,12.1826,12.1826,2486.5573492737,0
+QYLD.US,D,20140703,000000,12.3622,12.3622,12.2805,12.3594,3535.7200985697,0
+QYLD.US,D,20140707,000000,12.2143,12.2777,12.168,12.2738,58652.152862672,0
+QYLD.US,D,20140708,000000,12.1882,12.1882,12.1644,12.171,40264.743012413,0
+QYLD.US,D,20140709,000000,12.1766,12.1854,12.1326,12.1854,213365.14744957,0
+QYLD.US,D,20140710,000000,12.1644,12.1959,12.1634,12.1932,5996.2565463232,0
+QYLD.US,D,20140711,000000,12.1932,12.2008,12.1892,12.2008,109113.96676283,0
+QYLD.US,D,20140714,000000,12.2065,12.2065,12.1584,12.2065,5617.3922201885,0
+QYLD.US,D,20140715,000000,12.1644,12.1932,12.1644,12.1826,96173.252018791,0
+QYLD.US,D,20140716,000000,12.1959,12.2008,12.1959,12.2008,2273.1859568078,0
+QYLD.US,D,20140717,000000,12.1557,12.1826,12.1557,12.1826,3622.1094916168,0
+QYLD.US,D,20140718,000000,12.2143,12.2469,12.1653,12.2469,11286.826243418,0
+QYLD.US,D,20140721,000000,12.2699,12.392,12.2699,12.2699,1815.2180900516,0
+QYLD.US,D,20140722,000000,12.3151,12.3151,12.2805,12.2969,51734.756402533,0
+QYLD.US,D,20140723,000000,12.3314,12.3314,12.3314,12.3314,409.0485718981,0
+QYLD.US,D,20140724,000000,12.3026,12.3151,12.3026,12.3151,2263.8184322606,0
+QYLD.US,D,20140725,000000,12.2738,12.2738,12.2738,12.2738,388.23185068192,0
+QYLD.US,D,20140728,000000,12.2959,12.2959,12.2805,12.2959,9800.5123485816,0
+QYLD.US,D,20140729,000000,12.3151,12.3151,12.3026,12.3026,4312.1837999335,0
+QYLD.US,D,20140730,000000,12.2959,12.2959,12.2959,12.2959,654.68588224913,0
+QYLD.US,D,20140731,000000,12.2267,12.2267,12.1776,12.1776,5068.8716161419,0
+QYLD.US,D,20140801,000000,12.1932,12.195,12.1614,12.1614,14432.232819184,0
+QYLD.US,D,20140804,000000,12.219,12.219,12.219,12.219,409.0485718981,0
+QYLD.US,D,20140806,000000,12.2065,12.2065,12.195,12.195,3066.3030351446,0
+QYLD.US,D,20140807,000000,12.2065,12.2065,12.2065,12.2065,609.92993163432,0
+QYLD.US,D,20140808,000000,12.219,12.219,12.219,12.219,496.47880100609,0
+QYLD.US,D,20140811,000000,12.3141,12.3141,12.3026,12.3026,1906.8116634028,0
+QYLD.US,D,20140812,000000,12.2777,12.2777,12.2777,12.2777,1616.4184024371,0
+QYLD.US,D,20140813,000000,12.3353,12.4024,12.3353,12.3928,2997.6078551312,0
+QYLD.US,D,20140814,000000,12.3545,12.4103,12.3545,12.4074,15265.942503892,0
+QYLD.US,D,20140815,000000,12.3727,12.3804,12.2863,12.3093,7171.3604589769,0
+QYLD.US,D,20140818,000000,12.3554,12.3928,12.3439,12.3928,43530.886571233,0
+QYLD.US,D,20140819,000000,12.3641,12.3852,12.3622,12.366,23706.082120996,0
+QYLD.US,D,20140820,000000,12.4516,12.463,12.3506,12.3804,161956.17273407,0
+QYLD.US,D,20140821,000000,12.4074,12.4352,12.4074,12.4217,110781.38613225,0
+QYLD.US,D,20140822,000000,12.4217,12.4217,12.4074,12.4217,6102.4218245258,0
+QYLD.US,D,20140825,000000,12.4217,12.44,12.4217,12.44,1430.1087475521,0
+QYLD.US,D,20140826,000000,12.4487,12.4487,12.4458,12.4458,3448.2898694616,0
+QYLD.US,D,20140827,000000,12.365,12.4487,12.365,12.4362,6496.8986915725,0
+QYLD.US,D,20140828,000000,12.4458,12.4487,12.4458,12.4487,9076.0904502583,0
+QYLD.US,D,20140829,000000,12.4804,12.4804,12.4516,12.4516,1991.1193843285,0
+QYLD.US,D,20140902,000000,12.5236,12.5486,12.4381,12.4381,5158.3835173716,0
+QYLD.US,D,20140903,000000,12.4592,12.463,12.4592,12.463,2748.8480365977,0
+QYLD.US,D,20140904,000000,12.4804,12.4804,12.4487,12.4516,10582.18023025,0
+QYLD.US,D,20140905,000000,12.4487,12.4688,12.4467,12.4659,3753.2548352788,0
+QYLD.US,D,20140908,000000,12.4755,12.4755,12.4295,12.4746,12316.213107558,0
+QYLD.US,D,20140909,000000,12.5062,12.5062,12.4592,12.4592,1185.5122732619,0
+QYLD.US,D,20140910,000000,12.4592,12.4592,12.4563,12.4573,2775.9097741787,0
+QYLD.US,D,20140911,000000,12.5062,12.5062,12.463,12.4726,7946.7833242801,0
+QYLD.US,D,20140912,000000,12.4746,12.4746,12.4592,12.463,12673.219876416,0
+QYLD.US,D,20140916,000000,12.463,12.4746,12.463,12.4746,3854.2159331773,0
+QYLD.US,D,20140917,000000,12.4688,12.5112,12.4688,12.4938,10244.949346548,0
+QYLD.US,D,20140918,000000,12.4938,12.4938,12.4842,12.4938,11387.787341316,0
+QYLD.US,D,20140919,000000,12.4804,12.4804,12.416,12.4516,63471.223824219,0
+QYLD.US,D,20140922,000000,12.4487,12.4487,12.3036,12.3506,11301.397948268,0
+QYLD.US,D,20140923,000000,12.3554,12.365,12.317,12.317,1484.2322227142,0
+QYLD.US,D,20140924,000000,12.317,12.4007,12.317,12.4007,24321.216232934,0
+QYLD.US,D,20140925,000000,12.3968,12.3968,12.22,12.2382,51883.595959228,0
+QYLD.US,D,20140926,000000,12.3458,12.3458,12.2815,12.2815,2393.9229398617,0
+QYLD.US,D,20140929,000000,12.2728,12.2901,12.2623,12.2623,1586.2341566736,0
+QYLD.US,D,20140930,000000,12.3545,12.3545,12.3016,12.3016,1604.9692057681,0
+QYLD.US,D,20141001,000000,12.2276,12.2795,12.2276,12.2709,3632.517852225,0
+QYLD.US,D,20141002,000000,12.2247,12.2247,12.118,12.2065,10010.761232865,0
+QYLD.US,D,20141003,000000,12.244,12.3112,12.244,12.3112,4212.2635380957,0
+QYLD.US,D,20141006,000000,12.3333,12.3631,12.2728,12.2805,7171.3604589769,0
+QYLD.US,D,20141007,000000,12.22,12.2469,12.1008,12.1508,15964.343500695,0
+QYLD.US,D,20141008,000000,12.1104,12.317,12.074,12.317,3936.4419819813,0
+QYLD.US,D,20141009,000000,12.2757,12.2959,12.1614,12.1614,2886.2383966246,0
+QYLD.US,D,20141010,000000,12.0509,12.121,11.9722,11.9722,9422.6888585077,0
+QYLD.US,D,20141013,000000,11.7676,11.878,11.6877,11.8674,7843.7405542598,0
+QYLD.US,D,20141014,000000,11.682,11.7914,11.4207,11.7338,21381.895197208,0
+QYLD.US,D,20141015,000000,11.5878,11.5878,11.436,11.5455,4260.141996893,0
+QYLD.US,D,20141016,000000,11.4955,11.5974,11.4042,11.5273,33594.024698685,0
+QYLD.US,D,20141017,000000,11.6165,11.805,11.6003,11.7281,29453.578848785,0
+QYLD.US,D,20141020,000000,11.7358,11.7887,11.7213,11.7752,4680.6397654599,0
+QYLD.US,D,20141021,000000,11.9337,11.9673,11.9001,11.9616,5764.1501047627,0
+QYLD.US,D,20141022,000000,12.0019,12.0019,11.9097,11.9376,6260.6289057687,0
+QYLD.US,D,20141023,000000,12.0019,12.0019,11.9682,11.9682,12928.224711314,0
+QYLD.US,D,20141024,000000,11.9961,12.0096,11.9961,12.0096,2209.6949570984,0
+QYLD.US,D,20141027,000000,12.0163,12.0231,12.0125,12.0231,4393.3690126765,0
+QYLD.US,D,20141028,000000,12.0268,12.0432,12.0231,12.0327,6622.8398549305,0
+QYLD.US,D,20141029,000000,12.0327,12.0432,12.0249,12.0249,3531.5567543264,0
+QYLD.US,D,20141030,000000,12.047,12.047,12.0231,12.0249,9597.5493167237,0
+QYLD.US,D,20141031,000000,12.0518,12.0566,12.0432,12.0518,6428.203511559,0
+QYLD.US,D,20141103,000000,12.047,12.0806,12.047,12.0806,4849.2552073111,0
+QYLD.US,D,20141104,000000,12.1038,12.1038,12.0547,12.0634,4529.7185366427,0
+QYLD.US,D,20141105,000000,12.072,12.072,12.072,12.072,2047.3245316122,0
+QYLD.US,D,20141106,000000,12.0806,12.0864,12.0797,12.0864,4255.9786526498,0
+QYLD.US,D,20141107,000000,12.0749,12.0749,12.0423,12.0423,9097.9480075352,0
+QYLD.US,D,20141110,000000,12.098,12.098,12.0231,12.0864,8289.2183882863,0
+QYLD.US,D,20141111,000000,12.1162,12.1162,12.0902,12.0902,3816.7458349881,0
+QYLD.US,D,20141112,000000,12.072,12.097,12.0518,12.097,2623.9477093006,0
+QYLD.US,D,20141113,000000,12.0902,12.0902,12.0902,12.0902,417.37526038458,0
+QYLD.US,D,20141114,000000,12.0893,12.0902,12.0893,12.0902,6302.2623482011,0
+QYLD.US,D,20141117,000000,12.0902,12.0902,12.0806,12.0864,1069.9794705121,0
+QYLD.US,D,20141118,000000,12.097,12.098,12.097,12.098,5686.087400202,0
+QYLD.US,D,20141119,000000,12.098,12.1038,12.072,12.072,5457.1034668238,0
+QYLD.US,D,20141120,000000,12.072,12.1144,12.072,12.072,141380.92548399,0
+QYLD.US,D,20141121,000000,12.0268,12.1594,11.9279,11.9279,68161.231114227,0
+QYLD.US,D,20141124,000000,11.9423,11.9971,11.9394,11.9394,14607.0932774,0
+QYLD.US,D,20141125,000000,12.0029,12.0029,11.9856,11.9856,45448.106595244,0
+QYLD.US,D,20141126,000000,12.0231,12.0423,12.0047,12.0384,10472.892443866,0
+QYLD.US,D,20141128,000000,12.0106,12.0461,12.0106,12.0288,2929.9535111785,0
+QYLD.US,D,20141201,000000,12.0231,12.0231,11.976,11.976,7900.9865376044,0
+QYLD.US,D,20141202,000000,12.0047,12.0288,11.9692,12.0231,8575.4483050089,0
+QYLD.US,D,20141203,000000,12.0268,12.0441,12.0153,12.0345,7353.5067696186,0
+QYLD.US,D,20141204,000000,12.0268,12.0596,12.0268,12.0413,14164.737951555,0
+QYLD.US,D,20141205,000000,12.0586,12.0672,12.0441,12.0547,8690.9811077587,0
+QYLD.US,D,20141208,000000,12.0682,12.0682,12.0153,12.0153,12539.992860632,0
+QYLD.US,D,20141209,000000,11.9433,12.05,11.9433,12.05,7299.3832944565,0
+QYLD.US,D,20141210,000000,12.0047,12.0047,11.9433,11.9433,10454.15739477,0
+QYLD.US,D,20141211,000000,11.9923,11.9923,11.9923,11.9923,741.07527529632,0
+QYLD.US,D,20141215,000000,11.9164,11.9384,11.803,11.8193,12923.02053101,0
+QYLD.US,D,20141216,000000,11.6973,11.8587,11.6944,11.8434,23682.142891597,0
+QYLD.US,D,20141217,000000,11.6569,11.8165,11.6569,11.8165,3396.2480664211,0
+QYLD.US,D,20141218,000000,11.9433,12.0932,11.9115,12.0932,25348.521424953,0
+QYLD.US,D,20141219,000000,12.1144,12.2084,12.1104,12.2084,11249.356145228,0
+QYLD.US,D,20141222,000000,12.1766,12.1766,12.1372,12.1422,71463.803935176,0
+QYLD.US,D,20141223,000000,12.171,12.1845,12.171,12.1776,12049.759075991,0
+QYLD.US,D,20141224,000000,12.175,12.2065,12.1644,12.1932,8046.7035861177,0
+QYLD.US,D,20141226,000000,12.244,12.244,12.2382,12.244,27608.17651297,0
+QYLD.US,D,20141229,000000,12.2623,12.2623,12.2316,12.2382,4392.3281766158,0
+QYLD.US,D,20141230,000000,12.195,12.2382,12.1644,12.1796,16309.901072884,0
+QYLD.US,D,20141231,000000,12.2623,12.2623,12.1998,12.1998,2288.7984977199,0
+QYLD.US,D,20150102,000000,12.219,12.219,12.0855,12.1018,6534.3687897616,0
+QYLD.US,D,20150105,000000,12.1346,12.1346,11.999,11.999,3693.9271798127,0
+QYLD.US,D,20150106,000000,11.9712,11.9712,11.8136,11.9087,3852.1342610557,0
+QYLD.US,D,20150107,000000,11.9433,11.9644,11.9433,11.9644,547.47976798577,0
+QYLD.US,D,20150108,000000,12.1932,12.1932,12.1932,12.1932,226.90226125645,0
+QYLD.US,D,20150109,000000,12.168,12.1854,12.0902,12.124,6333.4874300254,0
+QYLD.US,D,20150112,000000,12.0451,12.0624,12.0019,12.0019,6419.8768230726,0
+QYLD.US,D,20150113,000000,12.2133,12.2276,11.9865,11.9865,3507.6175249278,0
+QYLD.US,D,20150114,000000,11.9712,11.9712,11.8972,11.9548,21396.466902059,0
+QYLD.US,D,20150115,000000,11.9366,11.949,11.9366,11.9384,3046.5271499892,0
+QYLD.US,D,20150116,000000,11.8434,11.9298,11.7798,11.9298,12335.988992713,0
+QYLD.US,D,20150120,000000,11.9644,11.9932,11.9231,11.9788,14978.671751108,0
+QYLD.US,D,20150121,000000,11.9865,11.999,11.9596,11.9596,4175.8342759675,0
+QYLD.US,D,20150122,000000,12.0143,12.0749,12.0143,12.0749,9829.6557582842,0
+QYLD.US,D,20150123,000000,12.0547,12.0864,12.0547,12.0806,4043.6480962446,0
+QYLD.US,D,20150126,000000,12.0634,12.0864,12.0566,12.0864,6847.6604440652,0
+QYLD.US,D,20150127,000000,12.0864,12.0864,11.9942,11.9971,4982.4822230947,0
+QYLD.US,D,20150128,000000,12.0566,12.0566,11.9394,11.9394,5263.5079595133,0
+QYLD.US,D,20150129,000000,11.8895,12.0202,11.8895,12.0163,5187.5269270743,0
+QYLD.US,D,20150130,000000,12.0086,12.0086,11.9778,11.9778,2266.9409404429,0
+QYLD.US,D,20150202,000000,11.9778,11.9827,11.9384,11.9827,4097.7715714067,0
+QYLD.US,D,20150203,000000,12.0308,12.072,12.0308,12.072,14689.319326204,0
+QYLD.US,D,20150204,000000,12.121,12.121,12.0855,12.1085,8182.012274023,0
+QYLD.US,D,20150205,000000,12.1124,12.121,12.1124,12.1172,11935.267109302,0
+QYLD.US,D,20150206,000000,12.125,12.125,12.1048,12.1048,3465.9840824955,0
+QYLD.US,D,20150209,000000,12.0749,12.1364,12.0749,12.125,26225.946224215,0
+QYLD.US,D,20150210,000000,12.1518,12.1766,12.098,12.1766,16338.003646525,0
+QYLD.US,D,20150211,000000,12.1882,12.2028,12.1604,12.1968,105720.84120459,0
+QYLD.US,D,20150212,000000,12.1968,12.1968,12.169,12.1968,4261.1828329538,0
+QYLD.US,D,20150213,000000,12.2028,12.2161,12.1604,12.2028,14804.852128953,0
+QYLD.US,D,20150217,000000,12.1932,12.1932,12.1776,12.1932,21023.84759229,0
+QYLD.US,D,20150218,000000,12.1932,12.1932,12.17,12.17,7467.9987363076,0
+QYLD.US,D,20150219,000000,12.1932,12.1968,12.1538,12.1653,8154.9505364418,0
+QYLD.US,D,20150220,000000,12.1653,12.2028,12.1564,12.2028,16413.984678964,0
+QYLD.US,D,20150223,000000,12.2449,12.2699,12.2028,12.2161,19418.878386521,0
+QYLD.US,D,20150224,000000,12.2171,12.2613,12.195,12.2161,14405.171081603,0
+QYLD.US,D,20150225,000000,12.3324,12.3324,12.2373,12.2373,6746.6993461668,0
+QYLD.US,D,20150226,000000,12.2738,12.2777,12.2738,12.2777,3184.9583460769,0
+QYLD.US,D,20150227,000000,12.3103,12.3199,12.2382,12.2469,5649.6581380736,0
+QYLD.US,D,20150302,000000,12.2124,12.3103,12.2124,12.3103,36204.441539195,0
+QYLD.US,D,20150303,000000,12.2843,12.2843,12.2575,12.2795,23227.297533023,0
+QYLD.US,D,20150304,000000,12.3199,12.3199,12.2055,12.218,21681.655982721,0
+QYLD.US,D,20150305,000000,12.2632,12.2843,12.2229,12.2795,19173.24107617,0
+QYLD.US,D,20150306,000000,12.3199,12.3199,12.1854,12.1854,24780.224935751,0
+QYLD.US,D,20150309,000000,12.2267,12.2267,12.1786,12.1786,2514.6599229156,0
+QYLD.US,D,20150310,000000,12.1988,12.1988,12.0998,12.0998,51877.350942864,0
+QYLD.US,D,20150311,000000,12.0884,12.0884,12.0125,12.0125,11999.798945072,0
+QYLD.US,D,20150312,000000,12.072,12.1057,12.072,12.0759,17426.718166132,0
+QYLD.US,D,20150313,000000,12.1258,12.1422,11.9596,12.0826,57109.633820553,0
+QYLD.US,D,20150316,000000,12.0586,12.2055,12.0586,12.2055,5805.783547195,0
+QYLD.US,D,20150317,000000,12.2267,12.2316,12.168,12.1912,12777.303482497,0
+QYLD.US,D,20150318,000000,12.1854,12.3324,12.1584,12.2575,5429.000893182,0
+QYLD.US,D,20150319,000000,12.3199,12.3526,12.2959,12.3526,13542.317987191,0
+QYLD.US,D,20150320,000000,12.3978,12.4226,12.368,12.4226,9298.8293672715,0
+QYLD.US,D,20150323,000000,12.4226,12.5437,12.368,12.368,7938.4566357935,0
+QYLD.US,D,20150324,000000,12.3602,12.368,12.3372,12.3526,3484.71913159,0
+QYLD.US,D,20150325,000000,12.341,12.341,12.1614,12.1614,23654.040317956,0
+QYLD.US,D,20150326,000000,12.1134,12.1564,12.0268,12.1564,10186.662527142,0
+QYLD.US,D,20150327,000000,12.1661,12.1836,12.0902,12.1412,8457.8338301374,0
+QYLD.US,D,20150330,000000,12.2469,12.2623,12.1488,12.2575,2503.2107262467,0
+QYLD.US,D,20150331,000000,12.2469,12.2575,12.1941,12.2104,20000.705744514,0
+QYLD.US,D,20150401,000000,12.0374,12.0423,11.998,12.0423,5577.8404498777,0
+QYLD.US,D,20150402,000000,12.121,12.1564,12.0518,12.1564,12694.036597633,0
+QYLD.US,D,20150406,000000,12.1488,12.2795,12.1412,12.2507,7114.1144756325,0
+QYLD.US,D,20150407,000000,12.2229,12.2959,12.2104,12.244,4158.1400629336,0
+QYLD.US,D,20150408,000000,12.3093,12.3314,12.2306,12.2306,2308.5743828754,0
+QYLD.US,D,20150409,000000,12.3795,12.3795,12.2267,12.3602,9623.570218244,0
+QYLD.US,D,20150410,000000,12.3526,12.4074,12.3526,12.3602,2113.9380395039,0
+QYLD.US,D,20150413,000000,12.392,12.4669,12.3631,12.3631,14612.297457703,0
+QYLD.US,D,20150414,000000,12.3631,12.3631,12.2469,12.319,10765.367376953,0
+QYLD.US,D,20150415,000000,12.3814,12.4304,12.3612,12.4304,4954.3796494529,0
+QYLD.US,D,20150416,000000,12.4612,12.4612,12.341,12.4304,7927.0074391246,0
+QYLD.US,D,20150417,000000,12.489,12.489,12.1038,12.1296,52114.661564728,0
+QYLD.US,D,20150420,000000,12.2728,12.3622,12.2728,12.3622,5406.1024998442,0
+QYLD.US,D,20150421,000000,12.3266,12.3978,12.3266,12.3978,14314.618344313,0
+QYLD.US,D,20150422,000000,12.3746,12.3746,12.3382,12.342,2748.8480365977,0
+QYLD.US,D,20150423,000000,12.3333,12.369,12.3333,12.365,2672.8670041587,0
+QYLD.US,D,20150424,000000,12.3948,12.3987,12.3872,12.3872,5347.8156804389,0
+QYLD.US,D,20150427,000000,12.4381,12.4381,12.3948,12.4209,1336.4335020793,0
+QYLD.US,D,20150428,000000,12.3872,12.4275,12.3872,12.4083,6491.6945112684,0
+QYLD.US,D,20150429,000000,12.4275,12.4275,12.3584,12.3746,7254.6273438417,0
+QYLD.US,D,20150430,000000,12.4209,12.4209,12.3286,12.3382,12231.905386633,0
+QYLD.US,D,20150501,000000,12.3872,12.3872,12.3804,12.3872,1909.9341715853,0
+QYLD.US,D,20150504,000000,12.3286,12.4477,12.3286,12.4322,2672.8670041587,0
+QYLD.US,D,20150505,000000,12.3872,12.3872,12.3199,12.365,12794.997695531,0
+QYLD.US,D,20150506,000000,12.3804,12.3804,12.2671,12.2738,5956.7047760124,0
+QYLD.US,D,20150507,000000,12.3286,12.369,12.293,12.3622,7388.8951956862,0
+QYLD.US,D,20150508,000000,12.4381,12.4381,12.414,12.414,5155.261009189,0
+QYLD.US,D,20150511,000000,12.414,12.4438,12.3804,12.4438,3051.7313302933,0
+QYLD.US,D,20150512,000000,12.4275,12.4275,12.3545,12.3554,5279.1205004255,0
+QYLD.US,D,20150513,000000,12.4688,12.4688,12.4477,12.4506,4208.1001938525,0
+QYLD.US,D,20150514,000000,12.4506,12.4506,12.4275,12.4477,8978.2518605421,0
+QYLD.US,D,20150515,000000,12.414,12.4209,12.4034,12.4209,3479.514951286,0
+QYLD.US,D,20150518,000000,12.4034,12.5092,12.3824,12.4736,10402.115591729,0
+QYLD.US,D,20150519,000000,12.4381,12.5025,12.3872,12.4083,10888.186032127,0
+QYLD.US,D,20150520,000000,12.4592,12.4592,12.3804,12.3804,19164.914387684,0
+QYLD.US,D,20150521,000000,12.3862,12.4438,12.3862,12.3987,7400.344392355,0
+QYLD.US,D,20150522,000000,12.413,12.4322,12.4074,12.413,14415.579442211,0
+QYLD.US,D,20150526,000000,12.3862,12.413,12.3392,12.365,10667.528787236,0
+QYLD.US,D,20150527,000000,12.3862,12.4438,12.3862,12.4381,22008.478505816,0
+QYLD.US,D,20150528,000000,12.4322,12.4506,12.4322,12.4438,8532.7740265157,0
+QYLD.US,D,20150529,000000,12.4209,12.463,12.413,12.4592,26944.123106173,0
+QYLD.US,D,20150601,000000,12.4438,12.463,12.4074,12.463,22386.301995889,0
+QYLD.US,D,20150602,000000,12.4438,12.4438,12.413,12.4209,17336.165428842,0
+QYLD.US,D,20150603,000000,12.5429,12.5429,12.4919,12.4976,26748.445926741,0
+QYLD.US,D,20150604,000000,12.4919,12.5025,12.4209,12.4592,6077.4417590662,0
+QYLD.US,D,20150605,000000,12.4554,12.463,12.413,12.413,9302.9927115147,0
+QYLD.US,D,20150608,000000,12.3938,12.3938,12.3584,12.3804,5691.291580506,0
+QYLD.US,D,20150609,000000,12.3372,12.3804,12.319,12.3545,10035.741298325,0
+QYLD.US,D,20150610,000000,12.4477,12.4938,12.342,12.4755,9369.6062194065,0
+QYLD.US,D,20150611,000000,12.5429,12.5429,12.4938,12.5025,11507.483488309,0
+QYLD.US,D,20150612,000000,12.4919,12.4919,12.4506,12.4592,9104.1930239001,0
+QYLD.US,D,20150615,000000,12.4438,12.4438,12.3622,12.4074,10430.218165371,0
+QYLD.US,D,20150616,000000,12.4381,12.4804,12.3862,12.4688,16504.537416255,0
+QYLD.US,D,20150617,000000,12.4861,12.5429,12.4554,12.5092,25226.743605838,0
+QYLD.US,D,20150618,000000,12.5552,12.6466,12.5552,12.6466,41744.811890883,0
+QYLD.US,D,20150619,000000,12.6331,12.6331,12.5486,12.5486,28830.11804836,0
+QYLD.US,D,20150622,000000,12.5678,12.6225,12.5678,12.6043,10430.218165371,0
+QYLD.US,D,20150623,000000,12.6447,12.6543,12.5552,12.6158,15331.515175723,0
+QYLD.US,D,20150624,000000,12.6715,12.6715,12.5986,12.6284,19225.282879211,0
+QYLD.US,D,20150625,000000,12.6715,12.6715,12.5986,12.5986,10555.118492669,0
+QYLD.US,D,20150626,000000,12.5678,12.5986,12.5149,12.5592,10555.118492669,0
+QYLD.US,D,20150629,000000,12.5149,12.5149,12.3401,12.3526,17723.356443462,0
+QYLD.US,D,20150630,000000,12.3247,12.3708,12.318,12.318,16759.542251154,0
+QYLD.US,D,20150701,000000,12.4112,12.4112,12.3439,12.3602,15076.510340825,0
+QYLD.US,D,20150702,000000,12.4804,12.4804,12.4024,12.4428,11502.279308004,0
+QYLD.US,D,20150706,000000,12.4112,12.4322,12.3978,12.3978,2447.005578963,0
+QYLD.US,D,20150707,000000,12.368,12.368,12.1912,12.368,208114.12952278,0
+QYLD.US,D,20150708,000000,12.2536,12.3602,12.1538,12.172,308035.43219655,0
+QYLD.US,D,20150709,000000,12.2815,12.3247,12.2402,12.2777,32614.597965462,0
+QYLD.US,D,20150710,000000,12.3526,12.4477,12.318,12.4024,7729.2485875708,0
+QYLD.US,D,20150713,000000,12.6658,12.7062,12.4919,12.7062,36756.084651424,0
+QYLD.US,D,20150714,000000,12.6937,12.7003,12.6158,12.6225,38252.806906869,0
+QYLD.US,D,20150715,000000,12.6225,12.7724,12.6225,12.7724,5552.8603844183,0
+QYLD.US,D,20150716,000000,12.7571,12.829,12.6937,12.7119,24696.958050886,0
+QYLD.US,D,20150717,000000,12.7062,12.9242,12.7062,12.7763,13762.975232083,0
+QYLD.US,D,20150720,000000,12.7936,12.8359,12.7936,12.8138,3017.3837402865,0
+QYLD.US,D,20150721,000000,12.8138,12.8138,12.7465,12.7465,5661.1073347424,0
+QYLD.US,D,20150722,000000,12.7446,12.7446,12.7071,12.7272,26787.997697052,0
+QYLD.US,D,20150723,000000,12.7272,12.7465,12.6715,12.6715,6367.8350200321,0
+QYLD.US,D,20150724,000000,12.6811,13.2979,12.6158,12.6158,33530.533698975,0
+QYLD.US,D,20150727,000000,12.6341,12.6341,12.4804,12.4842,18543.535259381,0
+QYLD.US,D,20150728,000000,12.5082,12.6293,12.5082,12.6101,44209.511682882,0
+QYLD.US,D,20150729,000000,12.6485,12.6811,12.6101,12.6811,13859.772985738,0
+QYLD.US,D,20150730,000000,12.6485,12.7272,12.6043,12.6879,7310.8324911255,0
+QYLD.US,D,20150731,000000,12.7272,12.7397,12.7071,12.7264,125876.63152218,0
+QYLD.US,D,20150803,000000,12.6947,12.7465,12.6225,12.6485,14404.130245542,0
+QYLD.US,D,20150804,000000,12.6947,12.7013,12.6485,12.6735,14608.13411346,0
+QYLD.US,D,20150805,000000,12.6658,12.8022,12.6658,12.7571,28659.420934388,0
+QYLD.US,D,20150806,000000,12.6735,12.6735,12.5476,12.6101,44180.368273178,0
+QYLD.US,D,20150807,000000,12.5552,12.5552,12.5476,12.5476,2807.1348560031,0
+QYLD.US,D,20150810,000000,12.5429,12.8618,12.5429,12.7013,11232.702768256,0
+QYLD.US,D,20150811,000000,12.6062,12.6062,12.5264,12.5486,3304.6544930699,0
+QYLD.US,D,20150812,000000,12.4103,12.6101,12.3392,12.5821,19668.679041116,0
+QYLD.US,D,20150813,000000,12.6715,12.6735,12.5821,12.5986,49083.746955651,0
+QYLD.US,D,20150814,000000,12.5909,12.5986,12.5515,12.5754,14242.800656116,0
+QYLD.US,D,20150817,000000,12.5476,12.7186,12.5476,12.7186,4875.2761088313,0
+QYLD.US,D,20150818,000000,12.7677,12.7677,12.6397,12.6485,14985.957603534,0
+QYLD.US,D,20150819,000000,12.6879,12.6879,12.5217,12.5821,19857.070368122,0
+QYLD.US,D,20150820,000000,12.4966,12.4966,12.2363,12.2363,23038.906206017,0
+QYLD.US,D,20150821,000000,12.1594,12.1594,11.752,11.8434,131871.84723244,0
+QYLD.US,D,20150824,000000,11.2313,11.7454,9.58556,11.5551,79667.673766476,0
+QYLD.US,D,20150825,000000,11.6157,12.1872,11.4033,11.4033,30528.762499601,0
+QYLD.US,D,20150826,000000,11.5686,11.5887,11.338,11.5887,14284.434098548,0
+QYLD.US,D,20150827,000000,11.7868,11.8559,11.752,11.757,7797.9437675843,0
+QYLD.US,D,20150828,000000,11.9068,11.9298,11.852,11.878,4633.8021427235,0
+QYLD.US,D,20150831,000000,11.8443,11.9576,11.8318,11.8559,5005.3806164325,0
+QYLD.US,D,20150901,000000,11.752,11.8559,11.7387,11.7387,6863.2729849773,0
+QYLD.US,D,20150902,000000,11.8318,11.878,11.7702,11.852,7053.7459841055,0
+QYLD.US,D,20150903,000000,12.0327,12.0327,11.901,11.901,9833.8191025274,0
+QYLD.US,D,20150904,000000,11.8261,11.8665,11.7914,11.8443,8533.8148625765,0
+QYLD.US,D,20150908,000000,12.1422,12.1422,11.976,12.0125,14841.281391082,0
+QYLD.US,D,20150909,000000,12.1422,12.1422,12.0125,12.0125,1484.2322227142,0
+QYLD.US,D,20150910,000000,12.0394,12.121,12.0172,12.1028,5501.8594174386,0
+QYLD.US,D,20150911,000000,12.0596,12.1422,12.0596,12.1422,925.30325805958,0
+QYLD.US,D,20150914,000000,12.2575,12.2575,12.1028,12.1518,13535.032134766,0
+QYLD.US,D,20150915,000000,12.1854,12.2777,12.173,12.2777,26907.693844046,0
+QYLD.US,D,20150916,000000,12.222,12.367,12.1932,12.2623,22260.36083253,0
+QYLD.US,D,20150917,000000,12.2507,12.317,12.2507,12.317,16328.636121978,0
+QYLD.US,D,20150918,000000,12.3218,12.5409,12.2247,12.3786,78659.103623551,0
+QYLD.US,D,20150921,000000,12.4928,12.4928,12.367,12.3978,18741.294110936,0
+QYLD.US,D,20150922,000000,12.1372,12.343,12.1372,12.343,17252.898543977,0
+QYLD.US,D,20150923,000000,12.3602,12.368,12.2795,12.3439,23888.228431637,0
+QYLD.US,D,20150924,000000,12.2575,12.2623,12.1498,12.2421,16550.33420293,0
+QYLD.US,D,20150925,000000,12.3112,12.3112,12.1412,12.1932,7718.8402269628,0
+QYLD.US,D,20150928,000000,12.122,12.122,11.9001,11.9337,35965.049245209,0
+QYLD.US,D,20150929,000000,11.9202,11.9846,11.7396,11.8501,20945.784887729,0
+QYLD.US,D,20150930,000000,12.0106,12.1008,11.949,12.1008,6063.9108902758,0
+QYLD.US,D,20151001,000000,12.0231,12.125,11.9904,12.125,2571.9059062601,0
+QYLD.US,D,20151002,000000,11.9846,12.3065,11.9846,12.3065,8082.0920121852,0
+QYLD.US,D,20151005,000000,12.4583,12.4669,12.4583,12.4669,1469.6605178629,0
+QYLD.US,D,20151006,000000,12.4074,12.4391,12.3439,12.4332,14886.037341697,0
+QYLD.US,D,20151007,000000,12.4794,12.5198,12.4612,12.4612,11028.698900338,0
+QYLD.US,D,20151008,000000,12.4285,12.5542,12.3987,12.5542,10106.518150459,0
+QYLD.US,D,20151009,000000,12.5582,12.5754,12.5072,12.5754,11028.698900338,0
+QYLD.US,D,20151012,000000,12.5821,12.6341,12.5821,12.6235,23009.762796314,0
+QYLD.US,D,20151013,000000,12.6341,12.6341,12.5754,12.586,10106.518150459,0
+QYLD.US,D,20151014,000000,12.5264,12.6043,12.5264,12.5629,6797.7003131464,0
+QYLD.US,D,20151015,000000,12.6764,12.7311,12.6101,12.7311,29587.846700629,0
+QYLD.US,D,20151016,000000,12.7225,12.7427,12.6629,12.7272,25727.385751086,0
+QYLD.US,D,20151019,000000,12.8483,12.8483,12.7272,12.7609,4956.4613215745,0
+QYLD.US,D,20151020,000000,12.7657,12.7714,12.6993,12.7427,4956.4613215745,0
+QYLD.US,D,20151021,000000,12.7474,12.7781,12.7129,12.7264,16205.817466802,0
+QYLD.US,D,20151022,000000,12.8108,12.8445,12.7744,12.8108,14382.272688264,0
+QYLD.US,D,20151023,000000,13.0077,13.0077,12.9146,12.9656,22572.611650773,0
+QYLD.US,D,20151026,000000,13.0328,13.0328,12.8579,12.9281,23484.384040043,0
+QYLD.US,D,20151027,000000,12.7638,12.9328,12.7638,12.9328,42779.402935328,0
+QYLD.US,D,20151028,000000,13.0365,13.0365,12.8791,12.8791,25300.642966156,0
+QYLD.US,D,20151029,000000,12.9146,12.9492,12.904,12.9328,10378.17636233,0
+QYLD.US,D,20151030,000000,13.0183,13.0183,12.9358,12.956,16205.817466802,0
+QYLD.US,D,20151102,000000,13.0183,13.0183,12.9444,12.9924,30134.285632555,0
+QYLD.US,D,20151103,000000,12.9924,12.9924,12.9626,12.979,13654.728281759,0
+QYLD.US,D,20151104,000000,12.9703,12.9713,12.9406,12.9656,3943.7278344069,0
+QYLD.US,D,20151105,000000,12.9848,13.0269,12.9444,13.0269,8010.2743239894,0
+QYLD.US,D,20151106,000000,12.9981,13.0328,12.9656,13.0328,20394.1417755,0
+QYLD.US,D,20151109,000000,13.0365,13.0365,12.9406,12.9626,20891.661412568,0
+QYLD.US,D,20151110,000000,12.9626,12.9656,12.9492,12.956,33130.852651625,0
+QYLD.US,D,20151111,000000,12.9444,12.9848,12.9444,12.9713,12382.82661545,0
+QYLD.US,D,20151112,000000,13.0683,13.0683,12.9444,12.9444,46969.808916147,0
+QYLD.US,D,20151113,000000,12.9444,12.9492,12.9089,12.9281,37692.837106152,0
+QYLD.US,D,20151116,000000,12.9358,12.979,12.8858,12.979,12201.721140869,0
+QYLD.US,D,20151117,000000,13.0269,13.0269,12.9444,12.9444,26217.619535729,0
+QYLD.US,D,20151118,000000,12.9406,13.0136,12.9406,12.979,42967.794262335,0
+QYLD.US,D,20151119,000000,13.0799,13.0799,12.9713,12.979,17475.63746099,0
+QYLD.US,D,20151120,000000,13.005,13.0434,12.9358,12.9358,165854.1037818,0
+QYLD.US,D,20151123,000000,13.0434,13.0491,13.005,13.0136,14203.248885807,0
+QYLD.US,D,20151124,000000,13.0741,13.0741,12.956,13.0491,15474.109716053,0
+QYLD.US,D,20151125,000000,13.0328,13.0501,13.0328,13.0375,15178.512274784,0
+QYLD.US,D,20151127,000000,13.0375,13.0693,13.0375,13.0617,1081.428667181,0
+QYLD.US,D,20151130,000000,13.1856,13.1856,13.0077,13.0434,31071.038087283,0
+QYLD.US,D,20151201,000000,13.1779,13.1779,13.0693,13.1183,85483.865674278,0
+QYLD.US,D,20151202,000000,13.2307,13.2307,13.0693,13.0779,76588.880698601,0
+QYLD.US,D,20151203,000000,13.1577,13.1577,12.9146,12.9406,66145.131664439,0
+QYLD.US,D,20151204,000000,13.0375,13.1414,13.005,13.1355,39386.277377089,0
+QYLD.US,D,20151207,000000,13.2374,13.2374,13.0749,13.0855,55107.065239556,0
+QYLD.US,D,20151208,000000,13.1414,13.3969,13.0749,13.103,35800.5971476,0
+QYLD.US,D,20151209,000000,12.9319,13.0971,12.9319,12.9656,41558.502235998,0
+QYLD.US,D,20151210,000000,13.0328,13.0617,12.9626,13.0077,33785.538533874,0
+QYLD.US,D,20151211,000000,12.9981,12.9981,12.7677,12.7763,62505.327959789,0
+QYLD.US,D,20151214,000000,12.8369,12.8435,12.6284,12.8435,46471.24844302,0
+QYLD.US,D,20151215,000000,12.8848,13.0434,12.8848,12.9406,33785.538533874,0
+QYLD.US,D,20151216,000000,13.15,13.15,12.9626,13.0501,21681.655982721,0
+QYLD.US,D,20151217,000000,13.2125,13.2125,13.0328,13.0328,58717.725534503,0
+QYLD.US,D,20151218,000000,13.0269,13.2625,12.8657,12.8657,115986.60727236,0
+QYLD.US,D,20151221,000000,13.1279,13.1279,12.7734,12.9444,33964.562336334,0
+QYLD.US,D,20151222,000000,12.9646,12.9713,12.9165,12.9646,22477.895569241,0
+QYLD.US,D,20151223,000000,13.0663,13.0663,12.9752,13.0213,18978.6047328,0
+QYLD.US,D,20151224,000000,13.0587,13.0875,13.0165,13.0357,5261.4262873916,0
+QYLD.US,D,20151228,000000,13.0942,13.1557,12.9483,13.0663,55885.610613041,0
+QYLD.US,D,20151229,000000,13.0942,13.2365,13.0183,13.1692,76150.688717,0
+QYLD.US,D,20151230,000000,13.1731,13.1769,13.0269,13.1136,64035.356969179,0
+QYLD.US,D,20151231,000000,13.0663,13.1355,12.9981,13.0779,57515.559884268,0
+QYLD.US,D,20160104,000000,13.0213,13.0213,12.7321,12.9156,57135.654722073,0
+QYLD.US,D,20160105,000000,12.9328,12.9328,12.8185,12.8993,24689.672198461,0
+QYLD.US,D,20160106,000000,12.8339,12.8406,12.7089,12.8108,36827.902339621,0
+QYLD.US,D,20160107,000000,12.6456,12.6485,12.2863,12.3622,128347.57633052,0
+QYLD.US,D,20160108,000000,12.3891,12.4659,12.3699,12.3958,12437.990926673,0
+QYLD.US,D,20160111,000000,12.4996,12.4996,12.0836,12.343,83867.447271841,0
+QYLD.US,D,20160112,000000,12.4554,12.5429,12.2901,12.514,36277.300063452,0
+QYLD.US,D,20160113,000000,13.0663,13.0663,12.0653,12.1076,65629.917814339,0
+QYLD.US,D,20160114,000000,12.072,12.3891,11.9212,12.3468,41753.138579371,0
+QYLD.US,D,20160115,000000,12.121,12.125,11.7309,12.0942,123372.37995986,0
+QYLD.US,D,20160119,000000,11.9212,12.0423,11.9212,11.9634,35264.566576284,0
+QYLD.US,D,20160120,000000,11.8501,11.9932,11.6675,11.9904,57947.506849504,0
+QYLD.US,D,20160121,000000,12.1057,12.1057,11.8501,12.0163,25376.623998595,0
+QYLD.US,D,20160122,000000,12.1296,12.1634,12.0547,12.1104,8410.996207401,0
+QYLD.US,D,20160125,000000,12.1057,12.1538,12.0912,12.0998,22262.442504653,0
+QYLD.US,D,20160126,000000,12.071,12.1584,12.0624,12.1538,34143.586138792,0
+QYLD.US,D,20160127,000000,12.0518,12.1296,12.0143,12.0268,30444.454778676,0
+QYLD.US,D,20160128,000000,12.3545,12.3545,12.0047,12.1296,49635.39006788,0
+QYLD.US,D,20160129,000000,12.1882,12.3103,12.1412,12.2402,72008.161194979,0
+QYLD.US,D,20160201,000000,12.2335,12.3074,12.1634,12.2661,75578.228883555,0
+QYLD.US,D,20160202,000000,12.2795,12.2795,12.1594,12.1594,40239.762946954,0
+QYLD.US,D,20160203,000000,12.1998,12.1998,12.05,12.1412,30442.373106554,0
+QYLD.US,D,20160204,000000,12.1882,12.1882,12.0547,12.1634,23779.981481313,0
+QYLD.US,D,20160205,000000,12.1104,12.1104,11.803,11.8136,48073.095140605,0
+QYLD.US,D,20160208,000000,11.6964,11.7079,11.5686,11.6858,91294.853401778,0
+QYLD.US,D,20160209,000000,11.584,11.8414,11.584,11.7358,18511.269341496,0
+QYLD.US,D,20160210,000000,11.8202,11.9548,11.8202,11.8453,40582.19801096,0
+QYLD.US,D,20160211,000000,11.6801,11.7848,11.5907,11.7309,34003.073270584,0
+QYLD.US,D,20160212,000000,11.8501,11.9058,11.8106,11.9058,34325.732449434,0
+QYLD.US,D,20160216,000000,12.1978,12.1978,12.096,12.1584,15170.185586297,0
+QYLD.US,D,20160217,000000,12.2738,12.365,12.2498,12.3545,26210.333683304,0
+QYLD.US,D,20160218,000000,12.2719,12.341,12.2719,12.317,27121.065236512,0
+QYLD.US,D,20160219,000000,12.2719,12.3699,12.2719,12.3458,35504.999706331,0
+QYLD.US,D,20160222,000000,12.3545,12.4679,12.3545,12.416,23672.77536705,0
+QYLD.US,D,20160223,000000,12.4275,12.4534,12.3122,12.3699,39001.168034589,0
+QYLD.US,D,20160224,000000,12.3237,12.4285,12.1854,12.4285,33363.999929247,0
+QYLD.US,D,20160225,000000,12.5112,12.5112,12.341,12.4804,28569.909033158,0
+QYLD.US,D,20160226,000000,12.5112,12.5112,12.4391,12.4938,11717.732372592,0
+QYLD.US,D,20160229,000000,12.5112,12.5515,12.5044,12.5082,21238.259820817,0
+QYLD.US,D,20160301,000000,12.5648,12.6397,12.5323,12.6397,13259.210578651,0
+QYLD.US,D,20160302,000000,12.6148,12.6225,12.5044,12.6148,37122.458944829,0
+QYLD.US,D,20160303,000000,12.5323,12.6225,12.5323,12.6052,9320.6869245485,0
+QYLD.US,D,20160304,000000,12.6331,12.6397,12.5419,12.6043,33396.265847132,0
+QYLD.US,D,20160307,000000,12.586,12.6225,12.5515,12.6013,8773.2071565626,0
+QYLD.US,D,20160308,000000,12.5476,12.6225,12.5476,12.6148,19372.040763786,0
+QYLD.US,D,20160309,000000,12.5419,12.6284,12.5419,12.6284,46499.351016661,0
+QYLD.US,D,20160310,000000,12.6397,12.6466,12.5774,12.6225,46386.940722094,0
+QYLD.US,D,20160311,000000,12.7254,12.7254,12.6456,12.6658,17072.833905457,0
+QYLD.US,D,20160314,000000,12.5419,12.7119,12.5419,12.7119,35726.697787284,0
+QYLD.US,D,20160315,000000,12.7254,12.7254,12.6523,12.6783,31819.399215005,0
+QYLD.US,D,20160316,000000,12.7119,12.7254,12.6397,12.7071,30011.46697738,0
+QYLD.US,D,20160317,000000,12.7552,13.0663,12.6629,12.6851,99900.485952549,0
+QYLD.US,D,20160318,000000,12.7648,12.9656,12.6456,12.6917,57211.635754512,0
+QYLD.US,D,20160321,000000,13.1107,13.1107,12.6553,12.7417,37754.24643374,0
+QYLD.US,D,20160322,000000,12.7282,12.7648,12.7062,12.7176,66432.402417223,0
+QYLD.US,D,20160323,000000,12.7744,12.7744,12.6993,12.7099,18317.673834185,0
+QYLD.US,D,20160324,000000,12.8088,12.8243,12.6397,12.7272,56920.201657485,0
+QYLD.US,D,20160328,000000,12.7272,12.7272,12.636,12.6831,24529.383445095,0
+QYLD.US,D,20160329,000000,12.734,12.7936,12.6331,12.7648,40515.584503068,0
+QYLD.US,D,20160330,000000,12.8012,12.8666,12.7936,12.8579,33253.671306801,0
+QYLD.US,D,20160331,000000,12.8579,12.9117,12.7493,12.8435,12139.27097722,0
+QYLD.US,D,20160401,000000,12.8579,12.8647,12.8012,12.8445,11527.259373465,0
+QYLD.US,D,20160404,000000,12.9002,12.9002,12.8012,12.8579,27231.393858958,0
+QYLD.US,D,20160405,000000,12.8088,12.8522,12.7638,12.8396,16712.704628417,0
+QYLD.US,D,20160406,000000,12.8743,12.8954,12.8579,12.8925,53446.931722564,0
+QYLD.US,D,20160407,000000,12.9424,12.9424,12.7744,12.8666,29161.103915698,0
+QYLD.US,D,20160408,000000,12.905,12.905,12.8157,12.8598,28761.422868347,0
+QYLD.US,D,20160411,000000,12.8012,12.8781,12.8012,12.8666,22438.343798929,0
+QYLD.US,D,20160412,000000,12.8012,12.9185,12.8012,12.9002,43736.972111273,0
+QYLD.US,D,20160413,000000,12.954,12.954,12.8743,12.9165,44968.281171211,0
+QYLD.US,D,20160414,000000,12.9656,12.9656,12.8396,12.93,27060.696744984,0
+QYLD.US,D,20160415,000000,12.8608,12.905,12.8522,12.88,46038.260641724,0
+QYLD.US,D,20160418,000000,12.8522,12.905,12.8445,12.8743,22605.918404721,0
+QYLD.US,D,20160419,000000,13.0279,13.0279,12.8858,12.9117,21781.576244559,0
+QYLD.US,D,20160420,000000,13.1117,13.1117,12.8771,12.9328,57142.940574498,0
+QYLD.US,D,20160421,000000,12.9146,12.9165,12.8897,12.905,21990.784292781,0
+QYLD.US,D,20160422,000000,12.8387,12.8387,12.6725,12.8042,37886.432613462,0
+QYLD.US,D,20160425,000000,12.8185,12.8185,12.7446,12.7763,16673.152858107,0
+QYLD.US,D,20160426,000000,12.7446,12.7897,12.7176,12.7272,37046.47791239,0
+QYLD.US,D,20160427,000000,12.6553,12.6687,12.5572,12.6668,52031.394679864,0
+QYLD.US,D,20160428,000000,12.5937,12.7369,12.5572,12.5621,34091.544335752,0
+QYLD.US,D,20160429,000000,12.5534,12.5534,12.3938,12.4679,19604.147205346,0
+QYLD.US,D,20160502,000000,12.489,12.5754,12.4477,12.5754,12970.898989807,0
+QYLD.US,D,20160503,000000,12.4679,12.538,12.4419,12.4804,12320.376451801,0
+QYLD.US,D,20160504,000000,12.4602,12.4602,12.3852,12.4044,20269.241448203,0
+QYLD.US,D,20160505,000000,12.4209,12.4226,12.3987,12.4007,9289.4618427241,0
+QYLD.US,D,20160506,000000,12.3852,12.4516,12.318,12.4516,65476.914913399,0
+QYLD.US,D,20160509,000000,12.4784,12.4832,12.3852,12.4563,31924.523657148,0
+QYLD.US,D,20160510,000000,12.5678,12.6331,12.4583,12.586,16291.16602379,0
+QYLD.US,D,20160511,000000,12.5506,12.6485,12.5456,12.5456,21748.269490612,0
+QYLD.US,D,20160512,000000,12.4717,12.5236,12.3997,12.4784,20323.364923365,0
+QYLD.US,D,20160513,000000,12.4044,12.587,12.3987,12.4332,34408.999334299,0
+QYLD.US,D,20160516,000000,12.4044,12.6274,12.4044,12.6274,21816.964670626,0
+QYLD.US,D,20160517,000000,12.6523,12.6553,12.4074,12.4534,26643.321484599,0
+QYLD.US,D,20160518,000000,12.4554,12.5015,12.368,12.3872,35207.320592941,0
+QYLD.US,D,20160519,000000,12.368,12.4362,12.3314,12.4362,39510.136868326,0
+QYLD.US,D,20160520,000000,12.49,12.6072,12.49,12.5754,10879.859343641,0
+QYLD.US,D,20160523,000000,12.6274,12.6274,12.5112,12.5821,31531.087626161,0
+QYLD.US,D,20160524,000000,12.9646,12.9646,12.5966,12.6993,28882.159851401,0
+QYLD.US,D,20160525,000000,12.7186,12.7465,12.5996,12.6897,17016.628758173,0
+QYLD.US,D,20160526,000000,12.7311,12.7311,12.6485,12.686,5443.5725980333,0
+QYLD.US,D,20160527,000000,12.7311,12.784,12.6677,12.7436,16577.395940512,0
+QYLD.US,D,20160531,000000,12.831,12.831,12.6745,12.6783,18569.556160901,0
+QYLD.US,D,20160601,000000,12.7532,12.7571,12.6725,12.6745,4039.4847520015,0
+QYLD.US,D,20160602,000000,12.7129,12.7677,12.6783,12.7465,19178.445256474,0
+QYLD.US,D,20160603,000000,12.7071,12.7618,12.6993,12.7571,24971.73877094,0
+QYLD.US,D,20160606,000000,12.7677,12.7677,12.7033,12.7465,23978.781168927,0
+QYLD.US,D,20160607,000000,12.7129,12.784,12.686,12.7427,63976.029313713,0
+QYLD.US,D,20160608,000000,12.6783,12.8194,12.6783,12.7552,12239.191239058,0
+QYLD.US,D,20160609,000000,12.7003,12.7926,12.686,12.7387,48456.122810984,0
+QYLD.US,D,20160610,000000,12.7071,12.7532,12.6725,12.686,57536.376605485,0
+QYLD.US,D,20160613,000000,12.6695,12.784,12.6695,12.6725,20230.730513953,0
+QYLD.US,D,20160614,000000,12.7983,12.7983,12.6533,12.7677,32029.648099289,0
+QYLD.US,D,20160615,000000,12.7013,12.7571,12.7003,12.7465,13604.76815084,0
+QYLD.US,D,20160616,000000,12.7071,12.7926,12.6658,12.7781,64489.161491691,0
+QYLD.US,D,20160617,000000,12.7003,12.7763,12.5996,12.6695,65908.861878636,0
+QYLD.US,D,20160620,000000,12.7571,12.7571,12.6513,12.7129,28159.819625199,0
+QYLD.US,D,20160621,000000,12.7003,12.7003,12.6485,12.6485,9611.0801855143,0
+QYLD.US,D,20160622,000000,12.7148,12.7446,12.6677,12.6715,16731.439677512,0
+QYLD.US,D,20160623,000000,12.7705,12.7705,12.6581,12.7071,9098.988843596,0
+QYLD.US,D,20160624,000000,12.6397,12.6495,12.4209,12.535,66543.771875729,0
+QYLD.US,D,20160627,000000,12.5294,12.5294,12.2151,12.3333,51992.883745613,0
+QYLD.US,D,20160628,000000,12.4074,12.5831,12.4074,12.4832,21553.633147241,0
+QYLD.US,D,20160629,000000,12.6301,12.7589,12.6293,12.7272,19884.132105703,0
+QYLD.US,D,20160630,000000,12.734,12.784,12.7235,12.7695,26970.144007694,0
+QYLD.US,D,20160701,000000,12.8022,12.8224,12.7599,12.7744,10477.055788108,0
+QYLD.US,D,20160705,000000,12.8483,12.8483,12.7272,12.8022,24444.03488811,0
+QYLD.US,D,20160706,000000,12.8022,12.8435,12.7589,12.7983,36718.614553235,0
+QYLD.US,D,20160707,000000,12.7589,12.8598,12.7589,12.8551,17750.418181044,0
+QYLD.US,D,20160708,000000,12.9656,12.9656,12.7887,12.8598,60433.023362718,0
+QYLD.US,D,20160711,000000,12.9099,12.9099,12.8637,12.9011,59155.917516103,0
+QYLD.US,D,20160712,000000,12.954,12.954,12.8483,12.8887,124263.33562792,0
+QYLD.US,D,20160713,000000,12.8339,12.9127,12.8339,12.8608,36003.560179459,0
+QYLD.US,D,20160714,000000,12.8858,12.9156,12.8416,12.8829,15018.22352142,0
+QYLD.US,D,20160715,000000,12.8897,12.8954,12.8224,12.8273,29085.122883258,0
+QYLD.US,D,20160718,000000,12.8743,12.9204,12.8637,12.8647,26046.922421757,0
+QYLD.US,D,20160719,000000,12.8829,12.8954,12.8416,12.8551,32784.254243375,0
+QYLD.US,D,20160720,000000,12.955,12.955,12.9136,12.9223,53841.408589611,0
+QYLD.US,D,20160721,000000,12.9473,12.9473,12.905,12.9107,31359.349676127,0
+QYLD.US,D,20160722,000000,12.9328,12.9377,12.8657,12.9156,12878.264580396,0
+QYLD.US,D,20160725,000000,12.955,12.955,12.8657,12.904,29226.676587529,0
+QYLD.US,D,20160726,000000,12.904,12.9703,12.904,12.9156,13917.018969083,0
+QYLD.US,D,20160727,000000,13.0059,13.0213,12.9424,12.9722,8892.9033035557,0
+QYLD.US,D,20160728,000000,12.8714,12.9944,12.8714,12.9656,27062.778417106,0
+QYLD.US,D,20160729,000000,12.9358,12.9722,12.9358,12.9646,27232.434695018,0
+QYLD.US,D,20160801,000000,12.9473,13.0319,12.9473,13.0117,30106.183058913,0
+QYLD.US,D,20160802,000000,12.9944,13.0059,12.9713,12.9799,9786.981479791,0
+QYLD.US,D,20160803,000000,12.9944,13.0165,12.9656,12.9656,14725.748588332,0
+QYLD.US,D,20160804,000000,12.9722,13.0319,12.9616,13.0269,22466.446372572,0
+QYLD.US,D,20160805,000000,13.0107,13.0319,13.0069,13.0269,24122.41654532,0
+QYLD.US,D,20160808,000000,13.0319,13.0491,13.0213,13.0434,19509.431123812,0
+QYLD.US,D,20160809,000000,13.0357,13.0491,13.0269,13.0434,12020.615666289,0
+QYLD.US,D,20160810,000000,13.0357,13.0865,13.0357,13.0809,21400.630246302,0
+QYLD.US,D,20160811,000000,13.0319,13.0627,12.9857,12.9857,27709.137610869,0
+QYLD.US,D,20160812,000000,13.0627,13.0703,13.005,13.0357,28281.597444315,0
+QYLD.US,D,20160815,000000,13.0549,13.0549,13.0001,13.0319,16200.613286499,0
+QYLD.US,D,20160816,000000,13.0319,13.0759,13.0213,13.0434,10458.320739013,0
+QYLD.US,D,20160817,000000,13.0059,13.0703,13.0059,13.0577,12992.756547084,0
+QYLD.US,D,20160818,000000,13.0627,13.0693,13.0491,13.0549,4559.9027824062,0
+QYLD.US,D,20160819,000000,13.0434,13.0549,13.0269,13.0491,21749.310326674,0
+QYLD.US,D,20160822,000000,13.0703,13.0703,13.0357,13.0491,11238.94778462,0
+QYLD.US,D,20160823,000000,13.0549,13.1222,13.0549,13.1039,29874.076617353,0
+QYLD.US,D,20160824,000000,13.1318,13.1759,12.9934,12.9991,135014.13130003,0
+QYLD.US,D,20160825,000000,12.9991,13.0617,12.9991,13.0357,24734.428149075,0
+QYLD.US,D,20160826,000000,13.0865,13.1173,12.9991,13.005,21120.645345946,0
+QYLD.US,D,20160829,000000,13.0865,13.1011,13.0213,13.0809,15036.958570514,0
+QYLD.US,D,20160830,000000,13.0942,13.0942,13.0107,13.054,34257.037269421,0
+QYLD.US,D,20160831,000000,13.054,13.054,13.0069,13.0357,15568.825797587,0
+QYLD.US,D,20160901,000000,13.0269,13.0769,13.0213,13.0769,11336.786374337,0
+QYLD.US,D,20160902,000000,13.0829,13.1269,13.0779,13.0895,15778.033845811,0
+QYLD.US,D,20160906,000000,13.1318,13.1355,13.0819,13.1241,15554.254092735,0
+QYLD.US,D,20160907,000000,13.1289,13.1587,13.1173,13.15,9298.8293672715,0
+QYLD.US,D,20160908,000000,13.1077,13.1702,13.1077,13.151,26779.671008566,0
+QYLD.US,D,20160909,000000,13.1414,13.1414,12.9291,12.954,77784.801332471,0
+QYLD.US,D,20160912,000000,12.954,13.0981,12.8906,13.0663,14071.062706082,0
+QYLD.US,D,20160913,000000,13.0357,13.0357,12.9099,12.9848,14738.238621061,0
+QYLD.US,D,20160914,000000,13.0617,13.1318,13.0223,13.054,17068.670561214,0
+QYLD.US,D,20160915,000000,13.0693,13.2192,13.0693,13.2192,5553.9012204791,0
+QYLD.US,D,20160916,000000,13.1587,13.2192,13.1587,13.1904,13503.807052942,0
+QYLD.US,D,20160919,000000,13.347,13.347,13.1644,13.223,10994.35131033,0
+QYLD.US,D,20160920,000000,13.1904,13.2653,13.1904,13.2154,4577.5969954399,0
+QYLD.US,D,20160921,000000,13.1865,13.2769,13.174,13.2769,22039.70358764,0
+QYLD.US,D,20160922,000000,13.3508,13.3508,13.2769,13.2989,26941.000597991,0
+QYLD.US,D,20160923,000000,13.2875,13.2979,13.2835,13.2931,16808.461546011,0
+QYLD.US,D,20160926,000000,13.2778,13.2931,13.2432,13.2432,11667.772241673,0
+QYLD.US,D,20160927,000000,13.2576,13.3143,13.2365,13.3047,11021.413047912,0
+QYLD.US,D,20160928,000000,13.2769,13.3047,13.2625,13.3047,19069.157470089,0
+QYLD.US,D,20160929,000000,13.2681,13.3085,13.2442,13.2769,28130.676215496,0
+QYLD.US,D,20160930,000000,13.2825,13.3085,13.2825,13.3067,19262.7529774,0
+QYLD.US,D,20161003,000000,13.3316,13.3854,13.3047,13.3681,18904.705372483,0
+QYLD.US,D,20161004,000000,13.3748,13.3748,13.3249,13.3527,15409.577880284,0
+QYLD.US,D,20161005,000000,13.3748,13.3748,13.3229,13.3229,6207.5462666675,0
+QYLD.US,D,20161006,000000,13.3085,13.3893,13.3085,13.3335,7584.5723751184,0
+QYLD.US,D,20161007,000000,13.3959,13.3959,13.3047,13.3249,9536.139989136,0
+QYLD.US,D,20161010,000000,13.3547,13.4075,13.3547,13.4075,13196.760415004,0
+QYLD.US,D,20161011,000000,13.4027,13.4027,13.2701,13.3508,22488.303929848,0
+QYLD.US,D,20161012,000000,13.4306,13.4306,13.2875,13.3451,12394.275812118,0
+QYLD.US,D,20161013,000000,13.2825,13.3594,13.2125,13.3364,48387.42763097,0
+QYLD.US,D,20161014,000000,13.4823,13.4823,13.3085,13.3316,33749.109271746,0
+QYLD.US,D,20161017,000000,13.4363,13.4363,13.321,13.3384,18401.981555111,0
+QYLD.US,D,20161018,000000,13.3133,13.4429,13.3133,13.4027,59587.86448134,0
+QYLD.US,D,20161019,000000,13.4565,13.4565,13.347,13.3893,29001.855998394,0
+QYLD.US,D,20161020,000000,13.4027,13.4823,13.3893,13.4429,33372.326617732,0
+QYLD.US,D,20161021,000000,13.4306,13.4863,13.3959,13.4565,23860.125857995,0
+QYLD.US,D,20161024,000000,13.614,13.614,13.5141,13.567,28651.094245901,0
+QYLD.US,D,20161025,000000,13.6957,13.6957,13.4949,13.5391,51608.815239175,0
+QYLD.US,D,20161026,000000,13.6208,13.6208,13.4075,13.4621,42174.677183998,0
+QYLD.US,D,20161027,000000,13.6044,13.6044,13.4201,13.4737,15334.637683905,0
+QYLD.US,D,20161028,000000,13.6342,13.6342,13.3844,13.3844,33602.351387171,0
+QYLD.US,D,20161031,000000,13.4998,13.4998,13.3652,13.394,16099.6521886,0
+QYLD.US,D,20161101,000000,13.4017,13.4075,13.2451,13.3219,15825.912304608,0
+QYLD.US,D,20161102,000000,13.3498,13.4277,13.2201,13.247,41033.92086135,0
+QYLD.US,D,20161103,000000,13.3287,13.3287,13.1491,13.2019,42372.436035552,0
+QYLD.US,D,20161104,000000,13.2125,13.2442,13.0663,13.0733,83461.521208126,0
+QYLD.US,D,20161107,000000,13.3287,13.4181,13.2797,13.3229,86333.187899899,0
+QYLD.US,D,20161108,000000,13.4545,13.4545,13.3018,13.3576,40202.292848765,0
+QYLD.US,D,20161109,000000,13.3018,13.5449,13.3018,13.4949,41664.667514201,0
+QYLD.US,D,20161110,000000,13.4691,13.4691,13.2066,13.3652,47607.841421423,0
+QYLD.US,D,20161111,000000,13.3018,13.394,13.2393,13.3374,29176.71645661,0
+QYLD.US,D,20161114,000000,13.2663,13.3421,13.1721,13.2076,30239.410074697,0
+QYLD.US,D,20161115,000000,13.3287,13.4681,13.3287,13.394,32173.28347568,0
+QYLD.US,D,20161116,000000,13.471,13.5382,13.4123,13.4132,19847.702843576,0
+QYLD.US,D,20161117,000000,13.4998,13.6044,13.4671,13.5996,17152.97828214,0
+QYLD.US,D,20161118,000000,13.5449,13.5996,13.4979,13.5574,16174.592384978,0
+QYLD.US,D,20161121,000000,13.5996,13.6641,13.5747,13.6477,32607.312113037,0
+QYLD.US,D,20161122,000000,13.6649,13.7409,13.5862,13.6649,42964.671754153,0
+QYLD.US,D,20161123,000000,13.7025,13.7025,13.6429,13.6535,30712.990482364,0
+QYLD.US,D,20161125,000000,13.6429,13.764,13.6429,13.6938,13225.903824706,0
+QYLD.US,D,20161128,000000,13.812,13.812,13.6016,13.6737,13165.535333179,0
+QYLD.US,D,20161129,000000,13.615,13.7841,13.615,13.6919,175178.95405059,0
+QYLD.US,D,20161130,000000,13.8755,13.8755,13.5862,13.5862,106574.32677447,0
+QYLD.US,D,20161201,000000,13.5862,13.6054,13.4621,13.4727,34191.46459759,0
+QYLD.US,D,20161202,000000,13.4902,13.5449,13.4813,13.4902,49495.918035731,0
+QYLD.US,D,20161205,000000,13.519,13.6477,13.4969,13.6112,24735.468985136,0
+QYLD.US,D,20161206,000000,13.6985,13.6985,13.5516,13.6054,46461.880918472,0
+QYLD.US,D,20161207,000000,13.519,13.7332,13.519,13.7332,23306.401073646,0
+QYLD.US,D,20161208,000000,13.7899,13.7899,13.6938,13.7025,19629.127270806,0
+QYLD.US,D,20161209,000000,13.8292,13.8292,13.6823,13.7332,25973.023061438,0
+QYLD.US,D,20161212,000000,13.7389,13.7783,13.7265,13.7524,15468.90553575,0
+QYLD.US,D,20161213,000000,13.7332,13.8513,13.7332,13.8292,50337.954408927,0
+QYLD.US,D,20161214,000000,13.7389,13.7995,13.7332,13.7332,16138.163122851,0
+QYLD.US,D,20161215,000000,13.8149,13.8196,13.7332,13.764,44442.658960502,0
+QYLD.US,D,20161216,000000,13.812,13.812,13.6112,13.6112,39495.565163474,0
+QYLD.US,D,20161219,000000,13.7783,13.7812,13.7217,13.7428,14154.329590948,0
+QYLD.US,D,20161220,000000,13.7571,13.8043,13.7332,13.7841,20067.319252406,0
+QYLD.US,D,20161221,000000,13.7544,13.8024,13.7293,13.7601,14886.037341697,0
+QYLD.US,D,20161222,000000,13.7899,13.7975,13.6823,13.6938,38337.114627794,0
+QYLD.US,D,20161223,000000,13.8024,13.81,13.6938,13.7687,41405.499335059,0
+QYLD.US,D,20161227,000000,13.737,13.8811,13.737,13.7966,64785.799769022,0
+QYLD.US,D,20161228,000000,13.8264,13.8476,13.7197,13.7861,24306.644528083,0
+QYLD.US,D,20161229,000000,13.8572,13.8572,13.7293,13.7293,17798.296639841,0
+QYLD.US,D,20161230,000000,13.7091,13.737,13.6553,13.7015,24736.509821197,0
+QYLD.US,D,20170103,000000,13.7899,13.7899,13.6784,13.7054,33650.229845968,0
+QYLD.US,D,20170104,000000,13.7899,13.7899,13.7419,13.7899,21330.894230229,0
+QYLD.US,D,20170105,000000,13.7601,13.8773,13.7601,13.8264,46017.443920506,0
+QYLD.US,D,20170106,000000,13.8783,13.956,13.8695,13.8811,51254.9309785,0
+QYLD.US,D,20170109,000000,13.8811,13.9464,13.8572,13.9398,37214.052518181,0
+QYLD.US,D,20170110,000000,13.9139,13.9542,13.9139,13.9282,14594.60324467,0
+QYLD.US,D,20170111,000000,14.0242,14.0242,13.9186,13.958,85605.643493394,0
+QYLD.US,D,20170112,000000,13.9321,13.9888,13.8668,13.9743,46619.047163654,0
+QYLD.US,D,20170113,000000,14.005,14.005,13.9139,13.9743,51748.287271323,0
+QYLD.US,D,20170117,000000,14.0186,14.0186,13.9464,13.9743,104727.88360259,0
+QYLD.US,D,20170118,000000,14.0609,14.0609,13.9186,13.9926,32033.811443532,0
+QYLD.US,D,20170119,000000,14.0311,14.0311,13.9676,13.9926,12394.275812118,0
+QYLD.US,D,20170120,000000,14.055,14.055,13.9743,13.9917,27989.122511227,0
+QYLD.US,D,20170123,000000,14.055,14.055,13.9464,13.9542,41229.598040784,0
+QYLD.US,D,20170124,000000,14.0848,14.1281,14.0186,14.104,51793.043221939,0
+QYLD.US,D,20170125,000000,14.1847,14.1847,14.0666,14.1522,29774.156355515,0
+QYLD.US,D,20170126,000000,14.1463,14.1761,14.0636,14.1155,36856.004913262,0
+QYLD.US,D,20170127,000000,14.2203,14.2203,14.1175,14.1722,12300.600566646,0
+QYLD.US,D,20170130,000000,14.1934,14.1934,14.058,14.1463,28909.221588982,0
+QYLD.US,D,20170131,000000,14.1608,14.1608,14.0829,14.1175,10838.225901209,0
+QYLD.US,D,20170201,000000,14.1175,14.2058,14.105,14.1329,39869.225309304,0
+QYLD.US,D,20170202,000000,14.1761,14.1847,14.1416,14.1608,31485.290839485,0
+QYLD.US,D,20170203,000000,14.1608,14.1934,14.1329,14.1886,22136.501341295,0
+QYLD.US,D,20170206,000000,14.2376,14.2405,14.1502,14.2011,16792.8490051,0
+QYLD.US,D,20170207,000000,14.3289,14.3289,14.1847,14.1847,23507.282433382,0
+QYLD.US,D,20170208,000000,14.1674,14.227,14.1473,14.2155,85166.410675731,0
+QYLD.US,D,20170209,000000,14.2769,14.2769,14.1847,14.2184,74809.051034616,0
+QYLD.US,D,20170210,000000,14.2376,14.2376,14.1992,14.2318,73545.476056794,0
+QYLD.US,D,20170213,000000,14.3413,14.3413,14.1886,14.2193,28938.364998684,0
+QYLD.US,D,20170214,000000,14.2895,14.2895,14.1761,14.2116,52529.955152991,0
+QYLD.US,D,20170215,000000,14.2597,14.2597,14.1761,14.2155,28160.86046126,0
+QYLD.US,D,20170216,000000,14.2597,14.2597,14.1847,14.2203,37310.850271836,0
+QYLD.US,D,20170217,000000,14.2376,14.2683,14.1847,14.2597,30646.376974473,0
+QYLD.US,D,20170221,000000,14.3624,14.3816,14.2991,14.3289,48409.285188247,0
+QYLD.US,D,20170222,000000,14.4038,14.4038,14.2587,14.3087,25118.496655514,0
+QYLD.US,D,20170223,000000,14.3289,14.3289,14.2366,14.276,75717.700915704,0
+QYLD.US,D,20170224,000000,14.1751,14.2952,14.1751,14.2673,53152.375117355,0
+QYLD.US,D,20170227,000000,14.2366,14.2991,14.2338,14.2952,33312.998962266,0
+QYLD.US,D,20170228,000000,14.2991,14.2991,14.227,14.2828,65171.949947583,0
+QYLD.US,D,20170301,000000,14.448,14.448,14.2587,14.3624,18820.397651557,0
+QYLD.US,D,20170302,000000,14.3866,14.3912,14.276,14.2991,33867.764582678,0
+QYLD.US,D,20170303,000000,14.2318,14.3481,14.2318,14.3183,54115.148473604,0
+QYLD.US,D,20170306,000000,14.2991,14.3912,14.2895,14.3912,32519.88188393,0
+QYLD.US,D,20170307,000000,14.3912,14.3912,14.3366,14.3481,23093.029681178,0
+QYLD.US,D,20170308,000000,14.3624,14.3912,14.3366,14.3816,12585.789647309,0
+QYLD.US,D,20170309,000000,14.2828,14.3683,14.2828,14.3683,20216.158809102,0
+QYLD.US,D,20170310,000000,14.3413,14.4174,14.3183,14.3683,38187.234235037,0
+QYLD.US,D,20170313,000000,14.375,14.424,14.3289,14.3624,30362.228729872,0
+QYLD.US,D,20170314,000000,14.3866,14.4296,14.3866,14.3912,8519.2431577252,0
+QYLD.US,D,20170315,000000,14.3912,14.4471,14.3866,14.4038,20006.950760879,0
+QYLD.US,D,20170316,000000,14.3624,14.4412,14.3624,14.3624,39267.622066156,0
+QYLD.US,D,20170317,000000,14.4008,14.4471,14.3183,14.3481,135538.71267467,0
+QYLD.US,D,20170320,000000,14.276,14.4038,14.2673,14.3624,75424.185146557,0
+QYLD.US,D,20170321,000000,14.3624,14.3912,14.2491,14.2491,38896.043592448,0
+QYLD.US,D,20170322,000000,14.2472,14.3097,14.2472,14.2962,21950.19168641,0
+QYLD.US,D,20170323,000000,14.2847,14.35,14.2789,14.2789,28955.018375658,0
+QYLD.US,D,20170324,000000,14.2501,14.3509,14.2501,14.2952,14138.717050036,0
+QYLD.US,D,20170327,000000,14.2914,14.3789,14.2385,14.3587,41312.864925649,0
+QYLD.US,D,20170328,000000,14.3587,14.47,14.325,14.4058,32958.073865532,0
+QYLD.US,D,20170329,000000,14.4567,14.496,14.3922,14.4903,143577.08957229,0
+QYLD.US,D,20170330,000000,14.47,14.4903,14.47,14.4845,8289.2183882863,0
+QYLD.US,D,20170331,000000,14.47,14.4836,14.4384,14.47,27611.299021152,0
+QYLD.US,D,20170403,000000,14.5066,14.5114,14.4384,14.4778,32932.052964011,0
+QYLD.US,D,20170404,000000,14.496,14.4989,14.4452,14.4614,33671.046567186,0
+QYLD.US,D,20170405,000000,14.4941,14.5315,14.3885,14.3885,37428.464746707,0
+QYLD.US,D,20170406,000000,14.3836,14.4989,14.3836,14.4884,29196.492341765,0
+QYLD.US,D,20170407,000000,14.4989,14.5315,14.4567,14.496,19031.687371901,0
+QYLD.US,D,20170410,000000,14.5268,14.5268,14.4778,14.4989,16617.988546884,0
+QYLD.US,D,20170411,000000,14.5268,14.5268,14.4058,14.4576,36923.659257215,0
+QYLD.US,D,20170412,000000,14.4614,14.5191,14.4508,14.4508,24006.883742569,0
+QYLD.US,D,20170413,000000,14.4586,14.5123,14.3789,14.3789,79415.79143976,0
+QYLD.US,D,20170417,000000,14.3836,14.4778,14.3836,14.4402,9871.2892007166,0
+QYLD.US,D,20170418,000000,14.4614,14.5114,14.4384,14.496,36521.896537742,0
+QYLD.US,D,20170419,000000,14.5508,14.6123,14.5066,14.5123,25836.673537473,0
+QYLD.US,D,20170420,000000,14.6132,14.6459,14.5662,14.57,44790.298204812,0
+QYLD.US,D,20170421,000000,14.5614,14.6066,14.5431,14.5768,69609.034074813,0
+QYLD.US,D,20170424,000000,14.744,14.744,14.6162,14.6565,44228.246731976,0
+QYLD.US,D,20170425,000000,14.744,14.744,14.6258,14.6603,54822.916994955,0
+QYLD.US,D,20170426,000000,14.79,14.79,14.6527,14.6959,81299.704709825,0
+QYLD.US,D,20170427,000000,14.8294,14.8294,14.6882,14.718,38220.540988983,0
+QYLD.US,D,20170428,000000,14.718,14.766,14.6738,14.6882,33057.994127368,0
+QYLD.US,D,20170501,000000,14.7708,14.7708,14.6411,14.7536,39400.849081941,0
+QYLD.US,D,20170502,000000,14.7708,14.7708,14.718,14.743,38836.715936982,0
+QYLD.US,D,20170503,000000,14.741,14.766,14.718,14.7276,21749.310326674,0
+QYLD.US,D,20170504,000000,14.741,14.8142,14.7248,14.8142,43174.920638436,0
+QYLD.US,D,20170505,000000,14.6805,14.8198,14.6805,14.8142,26089.596700249,0
+QYLD.US,D,20170508,000000,14.7708,14.8142,14.718,14.7824,56823.403903829,0
+QYLD.US,D,20170509,000000,14.8284,14.839,14.7334,14.7642,53426.115001348,0
+QYLD.US,D,20170510,000000,14.7612,14.8284,14.7612,14.7757,34938.78488925,0
+QYLD.US,D,20170511,000000,14.7757,14.837,14.7708,14.79,43016.713557193,0
+QYLD.US,D,20170512,000000,14.7986,14.8054,14.7516,14.79,31673.682166491,0
+QYLD.US,D,20170515,000000,14.837,14.9303,14.7536,14.79,34099.871024239,0
+QYLD.US,D,20170516,000000,14.8496,14.8496,14.7583,14.79,38018.618793187,0
+QYLD.US,D,20170517,000000,14.8142,14.8228,14.718,14.79,47537.064569288,0
+QYLD.US,D,20170518,000000,14.7468,14.8063,14.7468,14.788,26243.640437249,0
+QYLD.US,D,20170519,000000,14.79,14.9092,14.7612,14.837,93331.769572781,0
+QYLD.US,D,20170522,000000,14.9361,14.9361,14.8439,14.8919,65461.302372488,0
+QYLD.US,D,20170523,000000,15.0158,15.0158,14.9043,14.9092,57249.105852701,0
+QYLD.US,D,20170524,000000,15.0244,15.0244,14.9216,14.9457,43309.18849028,0
+QYLD.US,D,20170525,000000,14.9841,15.0379,14.9716,14.9937,83735.261092118,0
+QYLD.US,D,20170526,000000,15.0129,15.0129,14.9582,14.9841,26166.618568749,0
+QYLD.US,D,20170530,000000,15.1263,15.1263,14.9784,15.0014,39973.308915387,0
+QYLD.US,D,20170531,000000,15.156,15.156,14.9504,14.9504,87840.318515951,0
+QYLD.US,D,20170601,000000,15.0889,15.0889,14.9504,15.0244,108744.46996124,0
+QYLD.US,D,20170602,000000,15.0889,15.158,14.9841,15.0601,32353.3481142,0
+QYLD.US,D,20170605,000000,15.0955,15.1014,15.0379,15.0618,46143.385083865,0
+QYLD.US,D,20170606,000000,15.0926,15.0955,15.0322,15.0379,64912.781768442,0
+QYLD.US,D,20170607,000000,15.0264,15.1071,15.0129,15.0793,72548.355110539,0
+QYLD.US,D,20170608,000000,15.082,15.1128,15.0475,15.0542,50840.678226297,0
+QYLD.US,D,20170609,000000,15.1609,15.1609,14.9504,14.9716,152768.7128253,0
+QYLD.US,D,20170612,000000,14.9716,14.9937,14.794,14.9841,87158.57089612,0
+QYLD.US,D,20170613,000000,14.9582,15.0475,14.9582,15.0225,65162.582423035,0
+QYLD.US,D,20170614,000000,15.0244,15.0667,14.9784,15.0601,62394.999337342,0
+QYLD.US,D,20170615,000000,15.1339,15.1339,14.9005,15.0724,43705.747029449,0
+QYLD.US,D,20170616,000000,15.1014,15.1014,14.9582,14.9937,36151.358900094,0
+QYLD.US,D,20170619,000000,15.1071,15.1071,15.0283,15.1071,39109.414984914,0
+QYLD.US,D,20170620,000000,15.1071,15.1821,15.0812,15.1071,83951.754992766,0
+QYLD.US,D,20170621,000000,15.1071,15.1619,15.0898,15.0965,22622.571781692,0
+QYLD.US,D,20170622,000000,15.2032,15.2032,15.0734,15.1339,30136.367304675,0
+QYLD.US,D,20170623,000000,15.1273,15.1898,15.1177,15.1782,25943.879651736,0
+QYLD.US,D,20170626,000000,15.1782,15.2156,15.1071,15.1504,64349.689459543,0
+QYLD.US,D,20170627,000000,15.1984,15.1984,15.0244,15.0379,80373.360615704,0
+QYLD.US,D,20170628,000000,15.1128,15.1128,14.9937,15.0783,35568.490706041,0
+QYLD.US,D,20170629,000000,15.1445,15.1445,14.8909,15.0129,55454.704483866,0
+QYLD.US,D,20170630,000000,15.0014,15.0667,14.9361,15.0244,27830.915429983,0
+QYLD.US,D,20170703,000000,14.963,15.083,14.9322,14.9447,23327.217794861,0
+QYLD.US,D,20170705,000000,15.0014,15.0898,14.9447,15.0611,44016.957011632,0
+QYLD.US,D,20170706,000000,15.1071,15.1071,14.9447,14.9841,116858.82789131,0
+QYLD.US,D,20170707,000000,14.988,15.0994,14.988,15.0495,48743.393563766,0
+QYLD.US,D,20170710,000000,15.0475,15.209,15.0389,15.1619,65743.368944967,0
+QYLD.US,D,20170711,000000,15.1898,15.2032,15.083,15.1196,83233.578110808,0
+QYLD.US,D,20170712,000000,15.1848,15.2454,15.1273,15.2013,42427.600346776,0
+QYLD.US,D,20170713,000000,15.1792,15.2945,15.1656,15.2243,28715.626081672,0
+QYLD.US,D,20170714,000000,15.3127,15.3127,15.207,15.2617,29543.090750015,0
+QYLD.US,D,20170717,000000,15.2454,15.2627,15.2176,15.2511,59747.112398644,0
+QYLD.US,D,20170718,000000,15.2454,15.2829,15.1898,15.2666,1731440.154681,0
+QYLD.US,D,20170719,000000,15.2415,15.2868,15.1926,15.257,135566.8152483,0
+QYLD.US,D,20170720,000000,15.3349,15.3349,15.1898,15.2627,82772.48773587,0
+QYLD.US,D,20170721,000000,15.1898,15.3521,15.1898,15.2032,43193.655687531,0
+QYLD.US,D,20170724,000000,15.3127,15.3127,15.2243,15.2388,16936.484381491,0
+QYLD.US,D,20170725,000000,15.3193,15.3193,15.231,15.2511,46198.549395087,0
+QYLD.US,D,20170726,000000,15.3349,15.378,15.2511,15.2799,51196.644159094,0
+QYLD.US,D,20170727,000000,15.3097,15.3097,15.1196,15.1666,80787.613367906,0
+QYLD.US,D,20170728,000000,15.0234,15.3349,15.0234,15.209,39445.605032555,0
+QYLD.US,D,20170731,000000,15.3395,15.3395,15.1839,15.2388,96868.530507412,0
+QYLD.US,D,20170801,000000,15.2868,15.2868,15.1954,15.2388,31422.840675837,0
+QYLD.US,D,20170802,000000,15.2703,15.307,15.2032,15.2782,315085.01483641,0
+QYLD.US,D,20170803,000000,15.231,15.307,15.1974,15.231,47231.05876741,0
+QYLD.US,D,20170804,000000,15.328,15.328,15.257,15.2799,29692.971142771,0
+QYLD.US,D,20170807,000000,15.3395,15.3521,15.2388,15.3521,96874.775523777,0
+QYLD.US,D,20170808,000000,15.4357,15.4357,15.3203,15.3395,60665.129804278,0
+QYLD.US,D,20170809,000000,15.3137,15.3597,15.2743,15.3521,53387.604067099,0
+QYLD.US,D,20170810,000000,15.3445,15.3445,15.083,15.083,93710.633898917,0
+QYLD.US,D,20170811,000000,15.0312,15.21,15.0312,15.1504,34911.72315167,0
+QYLD.US,D,20170814,000000,15.257,15.3703,15.257,15.3703,23982.944513171,0
+QYLD.US,D,20170815,000000,15.4616,15.4616,15.3329,15.3829,35617.410000898,0
+QYLD.US,D,20170816,000000,15.4087,15.4491,15.3511,15.4087,45717.683134993,0
+QYLD.US,D,20170817,000000,15.4692,15.4692,15.0955,15.0955,71575.173393682,0
+QYLD.US,D,20170818,000000,15.0955,15.2292,15.083,15.1292,33532.615371098,0
+QYLD.US,D,20170821,000000,15.1619,15.1974,15.0715,15.0955,35321.812559629,0
+QYLD.US,D,20170822,000000,15.1782,15.3193,15.1782,15.257,41100.534369243,0
+QYLD.US,D,20170823,000000,15.3597,15.378,15.2137,15.2388,53119.06836341,0
+QYLD.US,D,20170824,000000,15.4241,15.4241,15.1666,15.257,31431.167364323,0
+QYLD.US,D,20170825,000000,15.2627,15.3405,15.231,15.231,26972.225679815,0
+QYLD.US,D,20170828,000000,15.3531,15.3531,15.257,15.2983,43921.200094036,0
+QYLD.US,D,20170829,000000,15.3137,15.3723,15.2243,15.3203,34666.085841319,0
+QYLD.US,D,20170830,000000,15.3203,15.4097,15.3203,15.3848,21314.240853255,0
+QYLD.US,D,20170831,000000,15.4183,15.45,15.3905,15.4376,43711.992045814,0
+QYLD.US,D,20170901,000000,15.5,15.5,15.3531,15.4183,92793.657329342,0
+QYLD.US,D,20170905,000000,15.45,15.4616,15.3079,15.4183,52407.136497815,0
+QYLD.US,D,20170906,000000,15.4904,15.4904,15.356,15.3597,51882.555123167,0
+QYLD.US,D,20170907,000000,15.3857,15.4271,15.3617,15.4183,59683.621398935,0
+QYLD.US,D,20170908,000000,15.4645,15.4712,15.3905,15.4183,231509.00166161,0
+QYLD.US,D,20170911,000000,15.4241,15.4645,15.378,15.4299,57472.885605774,0
+QYLD.US,D,20170912,000000,15.3905,15.4645,15.378,15.4183,57245.983344519,0
+QYLD.US,D,20170913,000000,15.4183,15.4299,15.3905,15.4097,24325.379577177,0
+QYLD.US,D,20170914,000000,15.4376,15.4376,15.3646,15.4059,89979.236620915,0
+QYLD.US,D,20170915,000000,15.4376,15.4798,15.403,15.4596,93715.838079221,0
+QYLD.US,D,20170918,000000,15.5,15.5481,15.4126,15.4904,62869.620581071,0
+QYLD.US,D,20170919,000000,15.5404,15.5404,15.451,15.5202,64582.836737165,0
+QYLD.US,D,20170920,000000,15.5846,15.5846,15.4175,15.4779,94524.56769847,0
+QYLD.US,D,20170921,000000,15.5202,15.5202,15.378,15.4367,42655.543444092,0
+QYLD.US,D,20170922,000000,15.4175,15.4443,15.3637,15.4175,42348.496806153,0
+QYLD.US,D,20170925,000000,15.4175,15.4175,15.2541,15.279,51204.970847581,0
+QYLD.US,D,20170926,000000,15.3713,15.3838,15.2849,15.3271,58709.398846018,0
+QYLD.US,D,20170927,000000,15.3193,15.4635,15.3193,15.4175,102323.55230211,0
+QYLD.US,D,20170928,000000,15.4175,15.4491,15.3838,15.3963,85348.556986374,0
+QYLD.US,D,20170929,000000,15.4097,15.5404,15.403,15.5068,82786.01860466,0
+QYLD.US,D,20171002,000000,15.5779,15.5779,15.4953,15.5481,23077.417140268,0
+QYLD.US,D,20171003,000000,15.5711,15.5711,15.5404,15.5538,38183.070890795,0
+QYLD.US,D,20171004,000000,15.5711,15.5711,15.5365,15.5634,53789.366786571,0
+QYLD.US,D,20171005,000000,15.5711,15.6442,15.5654,15.6442,37988.434547422,0
+QYLD.US,D,20171006,000000,15.6442,15.6557,15.5846,15.6384,40410.460060925,0
+QYLD.US,D,20171009,000000,15.6057,15.6758,15.6057,15.6442,43932.649290705,0
+QYLD.US,D,20171010,000000,15.6557,15.6758,15.5779,15.6701,56209.310627952,0
+QYLD.US,D,20171011,000000,15.7403,15.7403,15.6538,15.695,32510.514359383,0
+QYLD.US,D,20171012,000000,15.7287,15.7287,15.6711,15.7019,44468.679862022,0
+QYLD.US,D,20171013,000000,15.7211,15.7221,15.695,15.7095,35456.080411474,0
+QYLD.US,D,20171016,000000,15.7873,15.7873,15.6807,15.7221,50250.524179818,0
+QYLD.US,D,20171017,000000,15.7479,15.7479,15.6854,15.7383,40166.904422697,0
+QYLD.US,D,20171018,000000,15.7403,15.7633,15.7181,15.7287,57422.925474856,0
+QYLD.US,D,20171019,000000,15.6863,15.7479,15.6863,15.7363,56096.900333386,0
+QYLD.US,D,20171020,000000,15.7335,15.8132,15.7335,15.7806,47467.328553215,0
+QYLD.US,D,20171023,000000,15.7873,15.794,15.7287,15.7363,44251.145125313,0
+QYLD.US,D,20171024,000000,15.8065,15.8065,15.7019,15.7479,69415.438567503,0
+QYLD.US,D,20171025,000000,15.8017,15.8017,15.6182,15.7019,85001.958578124,0
+QYLD.US,D,20171026,000000,15.6749,15.7171,15.6711,15.6854,47941.949796943,0
+QYLD.US,D,20171027,000000,15.8468,15.8911,15.8046,15.8911,41529.358826297,0
+QYLD.US,D,20171030,000000,15.7595,15.9315,15.7595,15.9065,57026.366935688,0
+QYLD.US,D,20171031,000000,15.9103,15.9315,15.9065,15.9103,67676.20150989,0
+QYLD.US,D,20171101,000000,15.9429,15.9487,15.8728,15.9372,75183.752016507,0
+QYLD.US,D,20171102,000000,15.9315,15.9315,15.8911,15.9237,37604.366040985,0
+QYLD.US,D,20171103,000000,15.9487,15.9487,15.9065,15.9372,104904.82573292,0
+QYLD.US,D,20171106,000000,15.9747,15.9823,15.9372,15.9823,53088.884117645,0
+QYLD.US,D,20171107,000000,15.9621,15.9823,15.9621,15.9823,64016.621920085,0
+QYLD.US,D,20171108,000000,15.9958,16.0035,15.9372,16.0035,73613.130400748,0
+QYLD.US,D,20171109,000000,15.9958,16.0035,15.9564,15.991,48366.610909753,0
+QYLD.US,D,20171110,000000,16.0352,16.0352,15.9564,16.0035,50140.195557373,0
+QYLD.US,D,20171113,000000,15.9958,16.0015,15.9372,15.9786,44679.969582366,0
+QYLD.US,D,20171114,000000,15.9487,15.9958,15.9487,15.9747,92606.306838397,0
+QYLD.US,D,20171115,000000,15.9372,15.9958,15.9372,15.991,33111.076766469,0
+QYLD.US,D,20171116,000000,15.9612,16.0352,15.9612,16.0121,122466.85258696,0
+QYLD.US,D,20171117,000000,16.04,16.04,15.9315,15.9315,51164.37824121,0
+QYLD.US,D,20171120,000000,16.0035,16.0035,15.8844,15.9285,64571.387540494,0
+QYLD.US,D,20171121,000000,15.9315,16.04,15.9315,16.0361,66107.661566249,0
+QYLD.US,D,20171122,000000,16.1215,16.1215,16.0295,16.0583,51577.59015735,0
+QYLD.US,D,20171124,000000,16.0851,16.0851,16.04,16.0841,16508.700760499,0
+QYLD.US,D,20171127,000000,16.1083,16.1111,16.0524,16.0755,90061.462669719,0
+QYLD.US,D,20171128,000000,16.0755,16.1215,16.0755,16.1006,60389.308248163,0
+QYLD.US,D,20171129,000000,16.1129,16.1129,15.9093,15.9487,71106.797166318,0
+QYLD.US,D,20171130,000000,15.9227,16.0524,15.9227,16.0208,126498.01065047,0
+QYLD.US,D,20171201,000000,16.017,16.0246,15.8055,16.0121,48033.543370295,0
+QYLD.US,D,20171204,000000,16.1006,16.1006,15.8901,15.8901,65624.713634035,0
+QYLD.US,D,20171205,000000,15.8229,15.9948,15.8132,15.9017,56875.44570687,0
+QYLD.US,D,20171206,000000,15.8901,15.9958,15.8507,15.9555,30389.290467453,0
+QYLD.US,D,20171207,000000,15.9555,16.017,15.9545,16.0121,9253.0325805958,0
+QYLD.US,D,20171208,000000,16.0208,16.0957,16.0208,16.0275,20510.71541431,0
+QYLD.US,D,20171211,000000,16.1341,16.1418,16.0352,16.1341,57453.10972062,0
+QYLD.US,D,20171212,000000,16.0583,16.1591,16.0583,16.1408,36897.638355694,0
+QYLD.US,D,20171213,000000,16.1591,16.1659,16.1312,16.1591,18384.287342078,0
+QYLD.US,D,20171214,000000,16.1928,16.1994,16.1533,16.16,32523.004392112,0
+QYLD.US,D,20171215,000000,16.1851,16.3658,16.1591,16.3456,21291.342459917,0
+QYLD.US,D,20171218,000000,16.2139,16.4032,16.1851,16.3744,83280.415733546,0
+QYLD.US,D,20171219,000000,16.3956,16.3956,16.2716,16.3071,96451.155247027,0
+QYLD.US,D,20171220,000000,16.456,16.456,16.3196,16.3388,82680.894162519,0
+QYLD.US,D,20171221,000000,16.3033,16.3667,16.3033,16.3186,62730.148548924,0
+QYLD.US,D,20171222,000000,16.3456,16.3456,16.3033,16.3234,36717.573717175,0
+QYLD.US,D,20171226,000000,16.309,16.309,16.2706,16.2937,33201.62950376,0
+QYLD.US,D,20171227,000000,16.3186,16.3321,16.2831,16.2937,39976.431423569,0
+QYLD.US,D,20171228,000000,16.2706,16.357,16.2706,16.3186,86586.111062676,0
+QYLD.US,D,20171229,000000,16.3456,16.3456,16.2726,16.2726,42943.855032936,0
+QYLD.US,D,20180102,000000,16.2706,16.432,16.2706,16.4253,147816.41484798,0
+QYLD.US,D,20180103,000000,16.4684,16.4753,16.4253,16.4684,69308.232453239,0
+QYLD.US,D,20180104,000000,16.4829,16.5117,16.4684,16.5021,352536.37797646,0
+QYLD.US,D,20180105,000000,16.5501,16.5501,16.456,16.5165,242396.14685767,0
+QYLD.US,D,20180108,000000,16.5743,16.5743,16.5165,16.5386,117114.87356228,0
+QYLD.US,D,20180109,000000,16.5664,16.5664,16.5386,16.5386,92517.835773228,0
+QYLD.US,D,20180110,000000,16.5309,16.5743,16.5165,16.5415,224010.81867953,0
+QYLD.US,D,20180111,000000,16.5664,16.5664,16.5243,16.5482,37885.391777402,0
+QYLD.US,D,20180112,000000,16.58,16.5829,16.5165,16.5578,81639.017265649,0
+QYLD.US,D,20180116,000000,16.6021,16.6021,16.5233,16.5445,95390.543301062,0
+QYLD.US,D,20180117,000000,16.5501,16.5501,16.4396,16.5386,134567.61262994,0
+QYLD.US,D,20180118,000000,16.4175,16.5386,16.4175,16.529,90426.796127063,0
+QYLD.US,D,20180119,000000,16.5233,16.5674,16.4502,16.5664,106835.57662573,0
+QYLD.US,D,20180122,000000,16.5664,16.6598,16.5386,16.6598,106746.06472449,0
+QYLD.US,D,20180123,000000,16.7759,16.8134,16.58,16.6904,122491.83265243,0
+QYLD.US,D,20180124,000000,16.8586,16.8586,16.624,16.6492,92948.741902403,0
+QYLD.US,D,20180125,000000,16.749,16.749,16.6366,16.6492,47758.762650242,0
+QYLD.US,D,20180126,000000,16.702,16.702,16.6558,16.6972,98669.176892613,0
+QYLD.US,D,20180129,000000,16.7279,16.7279,16.6598,16.6904,70367.803563143,0
+QYLD.US,D,20180130,000000,16.6904,16.6904,16.5876,16.6433,98369.416107099,0
+QYLD.US,D,20180131,000000,16.7212,16.7212,16.628,16.6538,72946.99532183,0
+QYLD.US,D,20180201,000000,16.6731,16.7116,16.5856,16.6538,123017.45486313,0
+QYLD.US,D,20180202,000000,16.6492,16.8768,16.5079,16.5147,100415.69980265,0
+QYLD.US,D,20180205,000000,16.5223,16.628,15.9862,16.0563,256086.2635655,0
+QYLD.US,D,20180206,000000,15.9113,16.8634,15.8123,16.5492,220585.42720341,0
+QYLD.US,D,20180207,000000,16.4089,16.4349,16.1937,16.2014,131757.35526575,0
+QYLD.US,D,20180208,000000,16.2726,16.4349,15.5164,15.5241,160941.35757478,0
+QYLD.US,D,20180209,000000,15.7441,15.8921,15.1878,15.8229,170486.86508847,0
+QYLD.US,D,20180212,000000,15.8853,16.1783,15.8853,16.0997,112843.28236872,0
+QYLD.US,D,20180213,000000,16.015,16.2004,15.9862,16.1937,42250.658216437,0
+QYLD.US,D,20180214,000000,16.1119,16.48,16.1119,16.48,118282.69162249,0
+QYLD.US,D,20180215,000000,16.6433,16.702,16.4551,16.702,104315.7125225,0
+QYLD.US,D,20180216,000000,16.7164,16.848,16.7116,16.7365,105547.02158244,0
+QYLD.US,D,20180220,000000,16.6962,16.7894,16.6538,16.7212,162636.87951785,0
+QYLD.US,D,20180221,000000,16.8778,16.9267,16.7904,16.7961,197279.02612976,0
+QYLD.US,D,20180222,000000,16.9787,16.9787,16.749,16.7567,86168.73580229,0
+QYLD.US,D,20180223,000000,16.7904,16.9595,16.7845,16.9595,102553.57707155,0
+QYLD.US,D,20180226,000000,17.0546,17.0546,16.922,17.0066,88784.356823105,0
+QYLD.US,D,20180227,000000,17.0546,17.0546,16.946,16.9595,82411.317622769,0
+QYLD.US,D,20180228,000000,17.0066,17.0132,16.8595,16.8595,75686.475833879,0
+QYLD.US,D,20180301,000000,16.9335,16.9335,16.6164,16.749,68820.080340719,0
+QYLD.US,D,20180302,000000,16.6962,16.8778,16.5646,16.8778,91234.484910251,0
+QYLD.US,D,20180305,000000,16.8778,16.9911,16.7702,16.9267,371122.58751433,0
+QYLD.US,D,20180306,000000,16.9719,17.0199,16.9393,17.0046,137321.66484683,0
+QYLD.US,D,20180307,000000,17.04,17.04,16.9201,16.9595,195941.55179162,0
+QYLD.US,D,20180308,000000,17.1093,17.1093,17.0199,17.0602,101593.92622348,0
+QYLD.US,D,20180309,000000,17.1823,17.1823,17.0612,17.1228,57135.654722073,0
+QYLD.US,D,20180312,000000,17.2034,17.2034,17.068,17.1093,120319.60779351,0
+QYLD.US,D,20180313,000000,17.1487,17.1593,17.1151,17.1151,95907.838823285,0
+QYLD.US,D,20180314,000000,17.142,17.1478,17.095,17.1228,99415.456348213,0
+QYLD.US,D,20180315,000000,17.2572,17.2572,17.095,17.1487,164133.60177328,0
+QYLD.US,D,20180316,000000,17.1603,17.215,17.095,17.1276,335454.17654646,0
+QYLD.US,D,20180319,000000,17.1016,17.1016,16.749,16.8961,445897.29095893,0
+QYLD.US,D,20180320,000000,16.9201,16.9393,16.7845,16.9335,196061.24793861,0
+QYLD.US,D,20180321,000000,16.9854,17.0142,16.8404,16.8883,121899.59693382,0
+QYLD.US,D,20180322,000000,16.8883,16.8883,16.4657,16.5299,150198.88859117,0
+QYLD.US,D,20180323,000000,16.5223,16.5674,16.1063,16.1119,129777.6850781,0
+QYLD.US,D,20180326,000000,16.4069,16.6703,16.2158,16.6703,106195.46244832,0
+QYLD.US,D,20180327,000000,16.7884,16.7884,16.0419,16.1591,206132.377663,0
+QYLD.US,D,20180328,000000,16.1447,16.2004,15.8785,16.0121,206970.25069195,0
+QYLD.US,D,20180329,000000,16.0795,16.4012,15.9285,16.2686,101419.06576527,0
+QYLD.US,D,20180402,000000,16.2369,16.2369,15.6854,15.8488,221642.91664119,0
+QYLD.US,D,20180403,000000,15.966,16.0179,15.6854,15.9813,138598.77069345,0
+QYLD.US,D,20180404,000000,15.6413,16.2686,15.5971,16.2552,162693.08466512,0
+QYLD.US,D,20180405,000000,16.3993,16.3993,16.1716,16.3253,198287.59627268,0
+QYLD.US,D,20180406,000000,16.2283,16.2975,15.8785,15.9285,113169.06405575,0
+QYLD.US,D,20180409,000000,16.1063,16.3321,16.0361,16.0505,69467.480370544,0
+QYLD.US,D,20180410,000000,16.3321,16.4128,16.1447,16.3993,126519.86820775,0
+QYLD.US,D,20180411,000000,16.2735,16.4657,16.26,16.2735,93446.26153947,0
+QYLD.US,D,20180412,000000,16.3906,16.5751,16.3906,16.4579,72699.276339356,0
+QYLD.US,D,20180413,000000,16.58,16.58,16.3388,16.4128,87170.02009279,0
+QYLD.US,D,20180416,000000,16.5079,16.58,16.4069,16.5079,154582.8900793,0
+QYLD.US,D,20180417,000000,16.6866,16.9335,16.6519,16.8883,118051.62601701,0
+QYLD.US,D,20180418,000000,16.9267,16.9797,16.8153,16.946,75971.664914542,0
+QYLD.US,D,20180419,000000,17.0076,17.0076,16.702,16.7874,134675.85958026,0
+QYLD.US,D,20180420,000000,16.7836,16.7836,16.5079,16.5501,158957.52404287,0
+QYLD.US,D,20180423,000000,16.5646,16.6194,16.4204,16.5001,61977.624076959,0
+QYLD.US,D,20180424,000000,16.6703,16.6703,16.1861,16.26,125779.83376851,0
+QYLD.US,D,20180425,000000,16.3589,16.3589,16.1851,16.3263,87370.901452527,0
+QYLD.US,D,20180426,000000,16.2812,16.5646,16.2812,16.5031,126588.56338776,0
+QYLD.US,D,20180427,000000,16.8346,16.8346,16.4964,16.58,164517.67027972,0
+QYLD.US,D,20180430,000000,16.6154,16.6721,16.4964,16.5395,124245.64141488,0
+QYLD.US,D,20180501,000000,16.5521,16.6366,16.4502,16.6366,51647.326173425,0
+QYLD.US,D,20180502,000000,16.7116,16.7116,16.579,16.6078,73006.322977295,0
+QYLD.US,D,20180503,000000,16.6002,16.6548,16.4435,16.628,79098.336441212,0
+QYLD.US,D,20180504,000000,16.6607,16.8288,16.6154,16.8278,78018.989446152,0
+QYLD.US,D,20180507,000000,16.9537,16.9537,16.8096,16.8691,110859.44883681,0
+QYLD.US,D,20180508,000000,16.8816,16.8816,16.8346,16.8768,72005.038686796,0
+QYLD.US,D,20180509,000000,16.9191,16.9393,16.8662,16.9258,101010.01719337,0
+QYLD.US,D,20180510,000000,17.0152,17.0152,16.8768,16.9105,155062.71550332,0
+QYLD.US,D,20180511,000000,16.9652,16.9797,16.9258,16.9797,136200.68440934,0
+QYLD.US,D,20180514,000000,17.0152,17.0152,16.9191,16.9854,118905.11158687,0
+QYLD.US,D,20180515,000000,17.0364,17.0364,16.9393,16.9728,171608.88636201,0
+QYLD.US,D,20180516,000000,17.0488,17.0488,16.9662,16.992,217223.52672699,0
+QYLD.US,D,20180517,000000,17.0218,17.0218,16.9537,16.9728,189564.34924704,0
+QYLD.US,D,20180518,000000,16.9028,16.992,16.8768,16.9797,147356.36530909,0
+QYLD.US,D,20180521,000000,17.1189,17.1189,16.9191,16.9854,162939.76281153,0
+QYLD.US,D,20180522,000000,17.1189,17.1958,16.9652,16.992,168705.99458842,0
+QYLD.US,D,20180523,000000,16.9393,17.0824,16.9249,17.0824,189236.48588788,0
+QYLD.US,D,20180524,000000,17.0632,17.0758,16.9728,17.0496,167489.25723333,0
+QYLD.US,D,20180525,000000,17.0632,17.1256,17.0496,17.091,158174.81532514,0
+QYLD.US,D,20180529,000000,17.0632,17.0748,16.993,17.0364,198610.25545154,0
+QYLD.US,D,20180530,000000,17.0576,17.1199,17.042,17.1055,163347.77054737,0
+QYLD.US,D,20180531,000000,17.1199,17.1823,17.091,17.1122,182499.15406626,0
+QYLD.US,D,20180601,000000,17.166,17.215,17.1256,17.2083,226988.65064949,0
+QYLD.US,D,20180604,000000,17.2727,17.2727,17.1823,17.1987,244764.048896,0
+QYLD.US,D,20180605,000000,17.2284,17.288,17.1881,17.2236,276856.14715894,0
+QYLD.US,D,20180606,000000,17.2034,17.2362,17.166,17.2083,171951.32142602,0
+QYLD.US,D,20180607,000000,17.2236,17.2506,17.166,17.2083,165198.37706349,0
+QYLD.US,D,20180608,000000,17.215,17.2352,17.166,17.2083,96569.810557959,0
+QYLD.US,D,20180611,000000,17.2083,17.2362,17.2034,17.2284,242440.90280827,0
+QYLD.US,D,20180612,000000,17.2592,17.265,17.2034,17.2362,202708.02702294,0
+QYLD.US,D,20180613,000000,17.2448,17.2668,17.2034,17.2284,185320.86062711,0
+QYLD.US,D,20180614,000000,17.2448,17.2592,17.215,17.2284,156380.41395631,0
+QYLD.US,D,20180615,000000,17.2284,17.2362,17.1055,17.1727,194568.68902741,0
+QYLD.US,D,20180618,000000,17.1122,17.2034,17.0632,17.0824,234852.16708892,0
+QYLD.US,D,20180619,000000,17.0632,17.1334,16.9797,17.1218,142977.56800127,0
+QYLD.US,D,20180620,000000,17.2044,17.2957,17.1554,17.2093,275809.06608177,0
+QYLD.US,D,20180621,000000,17.2294,17.2323,17.0824,17.1334,179496.34203083,0
+QYLD.US,D,20180622,000000,17.1554,17.166,17.0566,17.1256,147977.74443739,0
+QYLD.US,D,20180625,000000,17.1199,17.1199,16.7336,16.8807,381336.31177905,0
+QYLD.US,D,20180626,000000,16.9171,16.9844,16.8384,16.9171,178076.6416439,0
+QYLD.US,D,20180627,000000,16.9633,17.0268,16.7183,16.7183,203207.62833213,0
+QYLD.US,D,20180628,000000,16.7548,16.8932,16.674,16.8547,184314.37215632,0
+QYLD.US,D,20180629,000000,16.8547,16.9844,16.8547,16.8807,112218.78073222,0
+QYLD.US,D,20180702,000000,16.8547,16.9911,16.7616,16.9911,188152.97554857,0
+QYLD.US,D,20180703,000000,16.9585,17.042,16.8374,16.8547,147399.03958758,0
+QYLD.US,D,20180705,000000,16.9777,16.9911,16.8547,16.9911,163848.41269262,0
+QYLD.US,D,20180706,000000,16.9911,17.216,16.9633,17.2044,94245.623634172,0
+QYLD.US,D,20180709,000000,17.2668,17.3025,17.2246,17.3025,185376.02493834,0
+QYLD.US,D,20180710,000000,17.3581,17.3581,17.2564,17.3207,128894.01526246,0
+QYLD.US,D,20180711,000000,17.2957,17.3082,17.2534,17.2957,171444.43426441,0
+QYLD.US,D,20180712,000000,17.3581,17.4071,17.314,17.4071,182287.86434592,0
+QYLD.US,D,20180713,000000,17.4254,17.4254,17.3399,17.4071,125151.16878779,0
+QYLD.US,D,20180716,000000,17.4504,17.4504,17.3802,17.4254,219780.8609284,0
+QYLD.US,D,20180717,000000,17.3918,17.4418,17.3697,17.4418,155837.09753257,0
+QYLD.US,D,20180718,000000,17.4735,17.4735,17.386,17.413,213513.98700627,0
+QYLD.US,D,20180719,000000,17.4908,17.5416,17.3773,17.4418,176065.7463744,0
+QYLD.US,D,20180720,000000,17.484,17.533,17.3994,17.4418,159112.60861593,0
+QYLD.US,D,20180723,000000,17.4763,17.533,17.3994,17.5243,123972.94236694,0
+QYLD.US,D,20180724,000000,17.5561,17.6483,17.5177,17.5561,203250.30261062,0
+QYLD.US,D,20180725,000000,17.6406,17.6781,17.5503,17.6656,190973.64127337,0
+QYLD.US,D,20180726,000000,17.6599,17.6599,17.4763,17.5243,376215.39835987,0
+QYLD.US,D,20180727,000000,17.5753,17.6349,17.336,17.413,127385.84381034,0
+QYLD.US,D,20180730,000000,17.4408,17.4408,17.1458,17.2275,240402.94580122,0
+QYLD.US,D,20180731,000000,17.3187,17.4034,17.1699,17.3495,148208.8100429,0
+QYLD.US,D,20180801,000000,17.3495,17.4494,17.3495,17.414,147382.38621061,0
+QYLD.US,D,20180802,000000,17.3852,17.6118,17.3091,17.6118,154740.05632448,0
+QYLD.US,D,20180803,000000,17.6705,17.6705,17.5206,17.607,156565.68277514,0
+QYLD.US,D,20180806,000000,17.6705,17.7338,17.6195,17.7205,164047.21238023,0
+QYLD.US,D,20180807,000000,17.7511,17.7626,17.6791,17.7511,206869.28959406,0
+QYLD.US,D,20180808,000000,17.7713,17.7943,17.7205,17.7626,116397.73751638,0
+QYLD.US,D,20180809,000000,17.7867,17.8021,17.6781,17.7569,183834.54673229,0
+QYLD.US,D,20180810,000000,17.6781,17.8434,17.6781,17.7271,157705.39826174,0
+QYLD.US,D,20180813,000000,17.7569,17.7867,17.6781,17.7116,106771.04478995,0
+QYLD.US,D,20180814,000000,17.826,17.826,17.7116,17.7943,136059.13070508,0
+QYLD.US,D,20180815,000000,17.7569,17.7569,17.6002,17.702,182770.81227814,0
+QYLD.US,D,20180816,000000,17.8501,17.8501,17.7205,17.7511,192921.04554316,0
+QYLD.US,D,20180817,000000,17.803,17.803,17.6118,17.7511,127809.4640871,0
+QYLD.US,D,20180820,000000,17.7943,17.7943,17.6781,17.78,263157.70376263,0
+QYLD.US,D,20180821,000000,17.8635,17.8635,17.7377,17.78,280220.12930748,0
+QYLD.US,D,20180822,000000,17.7867,17.8318,17.7463,17.8117,154320.59939197,0
+QYLD.US,D,20180823,000000,17.8117,17.9576,17.7905,17.827,204809.47502971,0
+QYLD.US,D,20180824,000000,17.8386,17.8876,17.8318,17.8876,250358.54272286,0
+QYLD.US,D,20180827,000000,17.9576,17.9576,17.8876,17.9183,154211.31160558,0
+QYLD.US,D,20180828,000000,17.9865,17.9961,17.8442,17.9384,220255.48217211,0
+QYLD.US,D,20180829,000000,17.9576,17.9711,17.9029,17.9645,484059.54512852,0
+QYLD.US,D,20180830,000000,17.9384,17.9645,17.9221,17.9453,142105.34738231,0
+QYLD.US,D,20180831,000000,17.9453,17.9635,17.8943,17.9509,186374.18672067,0
+QYLD.US,D,20180904,000000,17.9711,17.9787,17.9029,17.9576,804423.68046536,0
+QYLD.US,D,20180905,000000,17.9576,17.9576,17.8558,17.9029,238756.34315301,0
+QYLD.US,D,20180906,000000,17.8434,17.9029,17.803,17.8558,299968.95272528,0
+QYLD.US,D,20180907,000000,17.851,17.9029,17.7867,17.851,191935.37379357,0
+QYLD.US,D,20180910,000000,17.9183,17.9251,17.8318,17.8943,316198.70942148,0
+QYLD.US,D,20180911,000000,17.8943,17.9645,17.8434,17.9645,223902.5717292,0
+QYLD.US,D,20180912,000000,17.9787,17.9787,17.8606,17.9645,171352.84069106,0
+QYLD.US,D,20180913,000000,18.0039,18.0163,17.9509,17.9865,183861.60846986,0
+QYLD.US,D,20180914,000000,18.024,18.0327,17.9865,18.0163,350142.45503659,0
+QYLD.US,D,20180917,000000,18.024,18.024,17.9509,17.9961,523470.80257107,0
+QYLD.US,D,20180918,000000,18.0327,18.0327,17.9787,18.024,162958.49786063,0
+QYLD.US,D,20180919,000000,18.0327,18.0383,17.9961,18.0115,254364.72072092,0
+QYLD.US,D,20180920,000000,18.0327,18.0576,17.9865,18.0383,229378.41024512,0
+QYLD.US,D,20180921,000000,18.0806,18.0806,17.8808,17.9509,294711.68978213,0
+QYLD.US,D,20180924,000000,17.9509,18.0039,17.8548,18.0039,222135.23209795,0
+QYLD.US,D,20180925,000000,18.0327,18.0327,17.9509,18.0163,165109.90599832,0
+QYLD.US,D,20180926,000000,18.0499,18.1085,17.9961,18.024,290204.86963884,0
+QYLD.US,D,20180927,000000,18.024,18.1315,18.024,18.1037,181725.81287309,0
+QYLD.US,D,20180928,000000,18.0729,18.1163,18.0576,18.0816,150648.52976943,0
+QYLD.US,D,20181001,000000,18.1249,18.1691,18.098,18.1315,260513.98016818,0
+QYLD.US,D,20181002,000000,18.1315,18.1603,18.0998,18.1249,187569.06651846,0
+QYLD.US,D,20181003,000000,18.1691,18.1883,18.1249,18.1517,352029.49081486,0
+QYLD.US,D,20181004,000000,18.1691,18.1691,17.8798,17.9635,354261.04332922,0
+QYLD.US,D,20181005,000000,17.9865,17.9865,17.6291,17.8184,289991.49824636,0
+QYLD.US,D,20181008,000000,17.8184,17.8558,17.5581,17.7549,180078.16938882,0
+QYLD.US,D,20181009,000000,17.7453,17.8933,17.6838,17.8098,136933.43299616,0
+QYLD.US,D,20181010,000000,17.7847,17.7847,17.095,17.1901,675658.72887445,0
+QYLD.US,D,20181011,000000,17.1247,17.2294,16.6856,16.8566,521923.07934864,0
+QYLD.US,D,20181012,000000,17.2256,17.3783,16.9864,17.363,243690.94691731,0
+QYLD.US,D,20181015,000000,17.3035,17.3035,17.0526,17.1324,102514.02530124,0
+QYLD.US,D,20181016,000000,17.2668,17.6637,17.2621,17.6521,247626.34806323,0
+QYLD.US,D,20181017,000000,17.7242,17.7242,17.4494,17.6224,216989.3386133,0
+QYLD.US,D,20181018,000000,17.5704,17.5704,17.1593,17.2554,152380.48097462,0
+QYLD.US,D,20181019,000000,17.3706,17.5041,17.1823,17.2554,85355.842838798,0
+QYLD.US,D,20181022,000000,17.2909,17.4408,17.2554,17.3706,132424.53118073,0
+QYLD.US,D,20181023,000000,17.1987,17.3438,16.9441,17.3101,293239.94759214,0
+QYLD.US,D,20181024,000000,17.2294,17.3062,16.628,16.6644,309457.21425561,0
+QYLD.US,D,20181025,000000,16.8758,17.2064,16.8298,17.1516,202360.38777864,0
+QYLD.US,D,20181026,000000,16.7365,17.0854,16.6174,16.8162,195396.15369576,0
+QYLD.US,D,20181029,000000,17.0132,17.1006,16.2206,16.5193,293847.79585166,0
+QYLD.US,D,20181030,000000,16.4657,16.7144,16.4166,16.7001,148765.65733542,0
+QYLD.US,D,20181031,000000,16.9893,17.2064,16.9421,17.1006,200468.14782008,0
+QYLD.US,D,20181101,000000,17.1516,17.3245,17.0496,17.3035,159956.72666125,0
+QYLD.US,D,20181102,000000,17.3399,17.3783,17.019,17.0776,437649.70601308,0
+QYLD.US,D,20181105,000000,17.1295,17.1372,16.9354,17.0776,279121.00642726,0
+QYLD.US,D,20181106,000000,17.0776,17.2842,17.0776,17.2294,130439.65681276,0
+QYLD.US,D,20181107,000000,17.3783,17.6176,17.3399,17.6176,205544.30528864,0
+QYLD.US,D,20181108,000000,17.6339,17.6339,17.5216,17.5926,132332.93760736,0
+QYLD.US,D,20181109,000000,17.5216,17.5216,17.2668,17.3975,108206.35771782,0
+QYLD.US,D,20181112,000000,17.3168,17.3168,16.8758,16.9489,181946.47011797,0
+QYLD.US,D,20181113,000000,16.9824,17.1881,16.8672,16.9114,108644.54969941,0
+QYLD.US,D,20181114,000000,17.1006,17.1228,16.702,16.7874,129724.60243898,0
+QYLD.US,D,20181115,000000,16.7932,17.1372,16.6144,17.0776,228334.45167612,0
+QYLD.US,D,20181116,000000,16.9556,17.1968,16.7749,16.9893,139894.61158914,0
+QYLD.US,D,20181119,000000,16.9893,16.9893,16.6058,16.6568,197919.14030716,0
+QYLD.US,D,20181120,000000,16.4483,16.6135,16.2283,16.4022,371975.03224813,0
+QYLD.US,D,20181121,000000,16.6002,16.7164,16.5435,16.6002,187695.00768183,0
+QYLD.US,D,20181123,000000,16.6002,16.6002,16.4964,16.5041,98599.440876538,0
+QYLD.US,D,20181126,000000,16.6164,16.7904,16.5646,16.7904,247057.01073796,0
+QYLD.US,D,20181127,000000,16.7702,16.8653,16.6538,16.8288,339497.8246427,0
+QYLD.US,D,20181128,000000,16.8653,17.1285,16.8364,17.1006,319705.28611035,0
+QYLD.US,D,20181129,000000,17.0768,17.1593,17.0046,17.0708,174532.59485683,0
+QYLD.US,D,20181130,000000,17.0854,17.165,17.0708,17.1372,105774.96467977,0
+QYLD.US,D,20181203,000000,17.3812,17.4081,17.2823,17.3264,271434.4321182,0
+QYLD.US,D,20181204,000000,17.3053,17.3428,16.9325,16.9883,240393.57827667,0
+QYLD.US,D,20181206,000000,16.725,17.0708,16.725,17.0622,256974.09672536,0
+QYLD.US,D,20181207,000000,17.0488,17.0708,16.6895,16.7336,195924.89841464,0
+QYLD.US,D,20181210,000000,16.7481,16.9604,16.5376,16.8845,338345.61912338,0
+QYLD.US,D,20181211,000000,16.9815,17.0768,16.798,16.9249,282532.86703459,0
+QYLD.US,D,20181212,000000,17.0287,17.1717,16.997,17.041,268666.8490325,0
+QYLD.US,D,20181213,000000,17.0566,17.165,16.9883,17.0768,115451.61753711,0
+QYLD.US,D,20181214,000000,17.1084,17.1084,16.7116,16.7702,265185.25240908,0
+QYLD.US,D,20181217,000000,16.6664,16.7702,16.235,16.3456,344833.1502904,0
+QYLD.US,D,20181218,000000,16.4588,16.6039,16.3474,16.4896,178216.11367604,0
+QYLD.US,D,20181219,000000,16.624,16.6876,15.9323,16.0861,300580.96432903,0
+QYLD.US,D,20181220,000000,16.0861,16.1967,15.5865,15.8017,420511.2994358,0
+QYLD.US,D,20181221,000000,15.8363,15.9603,14.963,15.1888,592734.27907369,0
+QYLD.US,D,20181224,000000,15.0436,15.1484,14.6892,14.7055,280324.21291356,0
+QYLD.US,D,20181226,000000,14.6892,15.4251,14.2741,15.1311,419982.5547169,0
+QYLD.US,D,20181227,000000,15.0667,15.674,15.0667,15.674,302247.34286239,0
+QYLD.US,D,20181228,000000,15.6403,15.7853,15.5346,15.6038,292720.5703978,0
+QYLD.US,D,20181231,000000,15.6,15.8652,15.6,15.7777,486072.52207012,0
+QYLD.US,D,20190102,000000,15.5059,15.8181,15.5059,15.7777,130095.14007664,0
+QYLD.US,D,20190103,000000,15.5856,15.7681,15.5519,15.5587,264424.40124864,0
+QYLD.US,D,20190104,000000,15.8229,15.9621,15.624,15.8911,138885.00061016,0
+QYLD.US,D,20190107,000000,15.9478,16.0246,15.9429,15.9786,189067.87044604,0
+QYLD.US,D,20190108,000000,16.0901,16.1063,15.9708,16.0669,135121.33741428,0
+QYLD.US,D,20190109,000000,16.0304,16.1477,16.0102,16.0304,302288.97630483,0
+QYLD.US,D,20190110,000000,16.0977,16.1418,16.0304,16.1119,133292.58845544,0
+QYLD.US,D,20190111,000000,16.1063,16.1487,16.0524,16.1487,139069.22859292,0
+QYLD.US,D,20190114,000000,16.1341,16.1629,16.0822,16.1063,138159.53787579,0
+QYLD.US,D,20190115,000000,16.0822,16.1408,16.0669,16.1341,203205.54666,0
+QYLD.US,D,20190116,000000,16.1119,16.1408,16.0822,16.1063,215784.05045489,0
+QYLD.US,D,20190117,000000,16.1063,16.1408,16.0987,16.1285,128219.55349506,0
+QYLD.US,D,20190118,000000,16.1947,16.2898,16.1063,16.2312,409158.90052056,0
+QYLD.US,D,20190122,000000,16.2081,16.2398,16.1408,16.1639,163011.58049972,0
+QYLD.US,D,20190123,000000,16.2245,16.2735,16.0659,16.1861,176905.70107547,0
+QYLD.US,D,20190124,000000,16.2322,16.2686,16.1639,16.2534,107420.52649189,0
+QYLD.US,D,20190125,000000,16.2831,16.3648,16.2831,16.3589,130177.36612543,0
+QYLD.US,D,20190128,000000,16.2831,16.2984,16.1947,16.2831,290545.2230307,0
+QYLD.US,D,20190129,000000,16.2831,16.3138,16.1573,16.1861,237565.62669944,0
+QYLD.US,D,20190130,000000,16.2465,16.456,16.2322,16.4272,134826.78080907,0
+QYLD.US,D,20190131,000000,16.456,16.5839,16.433,16.5069,409170.34971723,0
+QYLD.US,D,20190201,000000,16.5165,16.6048,16.5069,16.5531,204933.33452095,0
+QYLD.US,D,20190204,000000,16.5809,16.6827,16.5733,16.6654,245373.97882764,0
+QYLD.US,D,20190205,000000,16.6654,16.7327,16.6578,16.6886,260229.83192359,0
+QYLD.US,D,20190206,000000,16.6886,16.7471,16.6712,16.6952,219137.62424281,0
+QYLD.US,D,20190207,000000,16.6886,16.6952,16.6048,16.6433,159811.00961275,0
+QYLD.US,D,20190208,000000,16.5809,16.6712,16.5521,16.6578,121558.20270587,0
+QYLD.US,D,20190211,000000,16.6886,16.702,16.6712,16.6886,213977.15905331,0
+QYLD.US,D,20190212,000000,16.724,16.7481,16.7164,16.7327,191121.43999401,0
+QYLD.US,D,20190213,000000,16.7327,16.7702,16.7327,16.7327,290344.34167098,0
+QYLD.US,D,20190214,000000,16.7481,16.7702,16.6886,16.7557,223180.231503,0
+QYLD.US,D,20190215,000000,16.8212,16.8298,16.6433,16.7404,383301.41026186,0
+QYLD.US,D,20190219,000000,16.702,16.8212,16.6952,16.8057,308878.5094058,0
+QYLD.US,D,20190220,000000,16.7914,16.8212,16.7471,16.7808,297353.33170446,0
+QYLD.US,D,20190221,000000,16.7557,16.8374,16.6876,16.7557,192648.34649523,0
+QYLD.US,D,20190222,000000,16.7778,16.8374,16.7557,16.8258,192580.69215127,0
+QYLD.US,D,20190225,000000,16.8961,16.9595,16.8374,16.8758,249789.2053976,0
+QYLD.US,D,20190226,000000,16.8538,16.9373,16.8212,16.8614,278696.34531445,0
+QYLD.US,D,20190227,000000,16.8538,16.8826,16.7845,16.8816,102424.51340002,0
+QYLD.US,D,20190228,000000,16.8758,16.9229,16.8614,16.8961,142608.07119968,0
+QYLD.US,D,20190301,000000,16.9642,16.9642,16.8874,16.9441,156798.83005275,0
+QYLD.US,D,20190304,000000,16.9642,16.994,16.8644,16.9441,296471.74356096,0
+QYLD.US,D,20190305,000000,16.9595,16.9642,16.9287,16.9527,245743.47562923,0
+QYLD.US,D,20190306,000000,16.9595,16.9642,16.9037,16.9287,198776.78922125,0
+QYLD.US,D,20190307,000000,16.9124,16.921,16.8116,16.846,312132.1629319,0
+QYLD.US,D,20190308,000000,16.7318,16.8212,16.6337,16.8212,138450.97197282,0
+QYLD.US,D,20190311,000000,16.8874,17.041,16.8874,17.041,221065.25262744,0
+QYLD.US,D,20190312,000000,17.094,17.094,16.9797,17.0344,309648.72809081,0
+QYLD.US,D,20190313,000000,17.1391,17.1391,17.0112,17.041,315763.63994806,0
+QYLD.US,D,20190314,000000,17.117,17.117,17.0112,17.0344,309740.32166415,0
+QYLD.US,D,20190315,000000,17.1016,17.2534,17.0814,17.1756,175461.02062307,0
+QYLD.US,D,20190318,000000,17.3351,17.3351,17.1458,17.1842,450567.52236379,0
+QYLD.US,D,20190319,000000,17.2362,17.2736,17.1603,17.1842,253047.02226793,0
+QYLD.US,D,20190320,000000,17.1919,17.2668,17.1391,17.2323,157790.74681871,0
+QYLD.US,D,20190321,000000,17.2006,17.3131,17.1919,17.2668,396056.85618708,0
+QYLD.US,D,20190322,000000,17.2668,17.2909,17.116,17.1391,242205.67385854,0
+QYLD.US,D,20190325,000000,17.116,17.1833,17.047,17.1554,200450.45360704,0
+QYLD.US,D,20190326,000000,17.2294,17.2544,17.1593,17.1603,180325.8883713,0
+QYLD.US,D,20190327,000000,17.2006,17.2218,17.0506,17.1391,192642.10147887,0
+QYLD.US,D,20190328,000000,17.1603,17.214,17.1391,17.1919,168429.13219625,0
+QYLD.US,D,20190329,000000,17.2218,17.2976,17.1919,17.2668,234202.68538697,0
+QYLD.US,D,20190401,000000,17.3524,17.3832,17.3053,17.3524,458882.76165359,0
+QYLD.US,D,20190402,000000,17.3754,17.3889,17.3524,17.3754,211353.21134402,0
+QYLD.US,D,20190403,000000,17.3832,17.459,17.3832,17.3965,281189.1476801,0
+QYLD.US,D,20190404,000000,17.4044,17.4254,17.3754,17.411,271778.94885431,0
+QYLD.US,D,20190405,000000,17.4802,17.4802,17.4206,17.4342,505443.52199785,0
+QYLD.US,D,20190408,000000,17.4438,17.457,17.4206,17.4438,388793.90215476,0
+QYLD.US,D,20190409,000000,17.4438,17.459,17.4206,17.4342,300122.99646227,0
+QYLD.US,D,20190410,000000,17.4254,17.459,17.4254,17.4524,260636.79882335,0
+QYLD.US,D,20190411,000000,17.459,17.4744,17.4438,17.4524,277864.71730186,0
+QYLD.US,D,20190412,000000,17.459,17.4667,17.4524,17.459,259445.04153372,0
+QYLD.US,D,20190415,000000,17.5024,17.5024,17.4254,17.459,445721.38966467,0
+QYLD.US,D,20190416,000000,17.4667,17.4802,17.4438,17.4744,497444.69687053,0
+QYLD.US,D,20190417,000000,17.4744,17.4802,17.459,17.459,726904.2923284,0
+QYLD.US,D,20190418,000000,17.4744,17.4802,17.3965,17.4667,231398.67303915,0
+QYLD.US,D,20190422,000000,17.4744,17.5024,17.4254,17.5024,236754.81540808,0
+QYLD.US,D,20190423,000000,17.5024,17.6022,17.5024,17.5724,394129.22780246,0
+QYLD.US,D,20190424,000000,17.5839,17.5839,17.5282,17.5302,336997.73642463,0
+QYLD.US,D,20190425,000000,17.5926,17.5926,17.5167,17.5349,317089.66508953,0
+QYLD.US,D,20190426,000000,17.5349,17.5783,17.5167,17.5724,180467.44207557,0
+QYLD.US,D,20190429,000000,17.6022,17.6108,17.5839,17.5839,228229.32723398,0
+QYLD.US,D,20190430,000000,17.5637,17.6108,17.4744,17.5581,741429.15955699,0
+QYLD.US,D,20190501,000000,17.6108,17.6195,17.5581,17.5637,286176.83408349,0
+QYLD.US,D,20190502,000000,17.5637,17.6022,17.4744,17.5426,294457.72578329,0
+QYLD.US,D,20190503,000000,17.5839,17.6358,17.5637,17.6195,605654.17709653,0
+QYLD.US,D,20190506,000000,17.509,17.6022,17.4792,17.5839,293146.27234667,0
+QYLD.US,D,20190507,000000,17.5349,17.5426,17.3035,17.3658,656768.59520681,0
+QYLD.US,D,20190508,000000,17.3736,17.459,17.3035,17.411,259751.0473356,0
+QYLD.US,D,20190509,000000,17.3035,17.4024,17.1593,17.3658,461155.94761041,0
+QYLD.US,D,20190510,000000,17.266,17.4428,17.1046,17.4428,496300.8180397,0
+QYLD.US,D,20190513,000000,17.1352,17.1352,16.8711,16.9037,523786.1758975,0
+QYLD.US,D,20190514,000000,16.9748,17.1717,16.9441,17.0968,662636.82891765,0
+QYLD.US,D,20190515,000000,16.996,17.3658,16.9748,17.3264,315796.94670201,0
+QYLD.US,D,20190516,000000,17.3351,17.5839,17.3043,17.509,253278.08787342,0
+QYLD.US,D,20190517,000000,17.3351,17.5581,17.3303,17.3736,340709.35781748,0
+QYLD.US,D,20190520,000000,17.2342,17.266,17.1266,17.1977,240245.77955603,0
+QYLD.US,D,20190521,000000,17.2813,17.3581,17.266,17.3303,245674.78044922,0
+QYLD.US,D,20190522,000000,17.2803,17.3428,17.1699,17.289,226722.19661793,0
+QYLD.US,D,20190523,000000,17.1497,17.1574,16.9844,17.095,368984.71024543,0
+QYLD.US,D,20190524,000000,17.164,17.2419,17.04,17.04,195355.56108938,0
+QYLD.US,D,20190528,000000,17.1247,17.2266,17.04,17.0488,292692.46782416,0
+QYLD.US,D,20190529,000000,16.9623,16.992,16.8,16.8701,421322.11072717,0
+QYLD.US,D,20190530,000000,16.9171,17.0258,16.9075,17.0094,249219.86807233,0
+QYLD.US,D,20190531,000000,16.8316,16.8778,16.7222,16.7845,244488.22733989,0
+QYLD.US,D,20190603,000000,16.7222,16.7385,16.3215,16.3897,475281.13379165,0
+QYLD.US,D,20190604,000000,16.431,16.849,16.431,16.849,241800.78863088,0
+QYLD.US,D,20190605,000000,16.9556,16.9709,16.8076,16.9709,185066.89662827,0
+QYLD.US,D,20190606,000000,17.0007,17.1016,16.9267,17.0592,128858.62683639,0
+QYLD.US,D,20190607,000000,17.1247,17.4034,17.1247,17.3822,262781.96194467,0
+QYLD.US,D,20190610,000000,17.4254,17.6137,17.4254,17.511,296686.15578947,0
+QYLD.US,D,20190611,000000,17.5955,17.6041,17.511,17.5667,182790.58816329,0
+QYLD.US,D,20190612,000000,17.5455,17.5541,17.4667,17.4888,164516.62944367,0
+QYLD.US,D,20190613,000000,17.511,17.5869,17.511,17.5753,187051.77099624,0
+QYLD.US,D,20190614,000000,17.6041,17.6041,17.4676,17.5541,158038.46580118,0
+QYLD.US,D,20190617,000000,17.5955,17.6714,17.5783,17.6531,261257.1371156,0
+QYLD.US,D,20190618,000000,17.7387,17.8078,17.7242,17.7809,291300.87001086,0
+QYLD.US,D,20190619,000000,17.8002,17.8442,17.7463,17.8386,188109.26043403,0
+QYLD.US,D,20190620,000000,17.9,17.9174,17.8442,17.8568,307584.75018222,0
+QYLD.US,D,20190621,000000,17.9,17.9087,17.7924,17.8386,228107.54941488,0
+QYLD.US,D,20190624,000000,17.851,17.8904,17.8482,17.8664,221506.56711722,0
+QYLD.US,D,20190625,000000,17.9,17.9,17.6378,17.7069,272485.67653961,0
+QYLD.US,D,20190626,000000,17.8174,17.8338,17.6993,17.7645,214348.73752703,0
+QYLD.US,D,20190627,000000,17.826,17.826,17.7645,17.8088,164693.571574,0
+QYLD.US,D,20190628,000000,17.8405,17.8501,17.7741,17.8088,259196.28171519,0
+QYLD.US,D,20190701,000000,17.9778,18.0441,17.9691,18.0269,212613.66381367,0
+QYLD.US,D,20190702,000000,18.0432,18.0643,17.9691,18.0567,302859.35446614,0
+QYLD.US,D,20190703,000000,18.099,18.1277,18.0643,18.1277,127725.15636617,0
+QYLD.US,D,20190705,000000,18.1047,18.1277,18.0567,18.1277,204281.77114688,0
+QYLD.US,D,20190708,000000,18.1277,18.1277,17.9865,18.0816,323806.18018993,0
+QYLD.US,D,20190709,000000,18.072,18.1421,18.0567,18.1355,264228.72406921,0
+QYLD.US,D,20190710,000000,18.1767,18.1979,18.1585,18.1844,284633.27420531,0
+QYLD.US,D,20190711,000000,18.2219,18.2219,18.1863,18.2132,348151.33565227,0
+QYLD.US,D,20190712,000000,18.2286,18.2363,18.2046,18.2286,454286.42960907,0
+QYLD.US,D,20190715,000000,18.2363,18.2363,18.2132,18.2286,275683.12491841,0
+QYLD.US,D,20190716,000000,18.2286,18.2363,18.2171,18.2363,432230.07264445,0
+QYLD.US,D,20190717,000000,18.3229,18.3229,18.2219,18.2286,231302.91612156,0
+QYLD.US,D,20190718,000000,18.2219,18.2613,18.2219,18.2286,406409.01164789,0
+QYLD.US,D,20190719,000000,18.2699,18.3401,18.1421,18.1421,424538.29415507,0
+QYLD.US,D,20190722,000000,18.2286,18.2699,18.1767,18.2613,441920.25637058,0
+QYLD.US,D,20190723,000000,18.3487,18.3487,18.2546,18.3401,572487.93601883,0
+QYLD.US,D,20190724,000000,18.3142,18.4103,18.2844,18.3977,358583.63548976,0
+QYLD.US,D,20190725,000000,18.3861,18.3861,18.2911,18.3103,267276.29205526,0
+QYLD.US,D,20190726,000000,18.3861,18.4255,18.3401,18.4179,197736.99399651,0
+QYLD.US,D,20190729,000000,18.4103,18.4179,18.3487,18.4007,241851.78959786,0
+QYLD.US,D,20190730,000000,18.3947,18.3947,18.3229,18.3553,186606.29316222,0
+QYLD.US,D,20190731,000000,18.4007,18.4007,18.1345,18.245,372685.92327767,0
+QYLD.US,D,20190801,000000,18.2613,18.4179,18.0614,18.1489,462036.49491785,0
+QYLD.US,D,20190802,000000,18.0614,18.0614,17.8645,17.9078,514582.06261176,0
+QYLD.US,D,20190805,000000,17.7013,17.7013,17.2054,17.3553,1028705.1165206,0
+QYLD.US,D,20190806,000000,17.4878,17.6493,17.409,17.6233,488425.85240361,0
+QYLD.US,D,20190807,000000,17.4802,17.7109,17.2995,17.6828,432500.69002026,0
+QYLD.US,D,20190808,000000,17.7608,18.097,17.7549,18.0884,279827.73411255,0
+QYLD.US,D,20190809,000000,18.071,18.0749,17.8136,17.9453,277990.65846524,0
+QYLD.US,D,20190812,000000,17.8366,17.8731,17.6618,17.7549,339747.6252973,0
+QYLD.US,D,20190813,000000,18.0797,18.1748,17.7281,18.1094,389126.96969422,0
+QYLD.US,D,20190814,000000,17.8492,17.8492,17.5551,17.5551,532608.30234891,0
+QYLD.US,D,20190815,000000,17.5888,17.6521,17.4332,17.5753,287291.56950461,0
+QYLD.US,D,20190816,000000,17.7205,17.8731,17.7205,17.8492,353499.1513327,0
+QYLD.US,D,20190819,000000,18.1027,18.1027,17.9078,17.9847,588197.27468463,0
+QYLD.US,D,20190820,000000,17.9453,17.9847,17.9241,17.9307,374077.52109097,0
+QYLD.US,D,20190821,000000,18.0345,18.099,17.9761,17.9847,346705.6143638,0
+QYLD.US,D,20190822,000000,18.0345,18.0461,17.9164,17.9847,294024.73798199,0
+QYLD.US,D,20190823,000000,17.9519,17.9943,17.5935,17.6531,402165.52302798,0
+QYLD.US,D,20190826,000000,17.8366,17.8366,17.7319,17.8213,231000.03282787,0
+QYLD.US,D,20190827,000000,17.8886,17.8982,17.7675,17.8117,237386.60289699,0
+QYLD.US,D,20190828,000000,17.8117,17.8886,17.7175,17.8721,202396.81704077,0
+QYLD.US,D,20190829,000000,18.0115,18.0345,17.9384,18.0173,332960.33334476,0
+QYLD.US,D,20190830,000000,18.0461,18.0557,17.9672,18.0173,267214.88272767,0
+QYLD.US,D,20190903,000000,17.9943,18.0115,17.8982,17.9384,205826.37186113,0
+QYLD.US,D,20190904,000000,18.0557,18.0816,18.0115,18.0816,510771.56179313,0
+QYLD.US,D,20190905,000000,18.1911,18.2075,18.1595,18.1777,385408.06244895,0
+QYLD.US,D,20190906,000000,18.2161,18.2238,18.1844,18.1998,379785.46604845,0
+QYLD.US,D,20190909,000000,18.2478,18.2478,18.1777,18.1844,355480.90319249,0
+QYLD.US,D,20190910,000000,18.2075,18.2392,18.1517,18.2392,342710.88556242,0
+QYLD.US,D,20190911,000000,18.2478,18.2478,18.2075,18.2478,243661.80350761,0
+QYLD.US,D,20190912,000000,18.2882,18.3113,18.2306,18.2478,234823.02367921,0
+QYLD.US,D,20190913,000000,18.2795,18.2795,18.2478,18.2642,204505.55089995,0
+QYLD.US,D,20190916,000000,18.2709,18.2882,18.2478,18.2882,334275.95012563,0
+QYLD.US,D,20190917,000000,18.2709,18.2882,18.2574,18.2882,261160.33936194,0
+QYLD.US,D,20190918,000000,18.2795,18.3113,18.2574,18.2844,322472.86919604,0
+QYLD.US,D,20190919,000000,18.2882,18.3113,18.2882,18.294,278125.96715312,0
+QYLD.US,D,20190920,000000,18.3527,18.3632,18.072,18.1777,456118.3010761,0
+QYLD.US,D,20190923,000000,18.1517,18.1998,18.121,18.1844,370632.35372969,0
+QYLD.US,D,20190924,000000,18.1844,18.2306,17.9453,18.0115,523933.97461813,0
+QYLD.US,D,20190925,000000,18.0173,18.1854,17.8886,18.1709,327287.77681335,0
+QYLD.US,D,20190926,000000,18.1441,18.1517,18.0173,18.1057,334238.48002743,0
+QYLD.US,D,20190927,000000,18.1365,18.1931,17.8539,17.9509,307235.02926578,0
+QYLD.US,D,20190930,000000,18.0173,18.1325,18.0029,18.1123,247126.74675404,0
+QYLD.US,D,20191001,000000,18.1613,18.2257,17.9509,17.9999,481139.99997796,0
+QYLD.US,D,20191002,000000,17.9155,17.9155,17.6416,17.7146,446076.3147614,0
+QYLD.US,D,20191003,000000,17.7521,17.9231,17.5551,17.9231,361897.65750737,0
+QYLD.US,D,20191004,000000,17.9847,18.1709,17.9778,18.1441,316504.71522336,0
+QYLD.US,D,20191007,000000,18.1057,18.1931,18.0825,18.1219,341536.82248582,0
+QYLD.US,D,20191008,000000,18.0461,18.0691,17.8712,17.8808,429200.19887143,0
+QYLD.US,D,20191009,000000,18.0173,18.1219,17.9585,18.0643,220538.58958067,0
+QYLD.US,D,20191010,000000,18.0461,18.2094,18.0345,18.1613,267658.27888958,0
+QYLD.US,D,20191011,000000,18.3054,18.3861,18.2738,18.3132,337478.60268473,0
+QYLD.US,D,20191014,000000,18.3467,18.3947,18.3285,18.3623,349649.09874377,0
+QYLD.US,D,20191015,000000,18.4352,18.5447,18.4103,18.5283,491092.47439142,0
+QYLD.US,D,20191016,000000,18.5159,18.5447,18.4736,18.5217,315207.83349158,0
+QYLD.US,D,20191017,000000,18.5783,18.5783,18.537,18.5533,505082.35188474,0
+QYLD.US,D,20191018,000000,18.4823,18.5533,18.293,18.3861,679177.79559604,0
+QYLD.US,D,20191021,000000,18.4352,18.5159,18.4352,18.5072,509315.43214407,0
+QYLD.US,D,20191022,000000,18.5447,18.5533,18.4352,18.4448,432793.16495335,0
+QYLD.US,D,20191023,000000,18.4352,18.4985,18.4103,18.4419,433042.96560795,0
+QYLD.US,D,20191024,000000,18.5081,18.5543,18.4736,18.5428,292667.48775871,0
+QYLD.US,D,20191025,000000,18.5379,18.6178,18.5293,18.6178,249515.46551361,0
+QYLD.US,D,20191028,000000,18.6648,18.6936,18.6417,18.6427,530582.83537458,0
+QYLD.US,D,20191029,000000,18.6763,18.6763,18.6178,18.6274,513954.43846709,0
+QYLD.US,D,20191030,000000,18.6687,18.6763,18.611,18.6687,454722.53991854,0
+QYLD.US,D,20191031,000000,18.6936,18.6936,18.636,18.685,371166.30262888,0
+QYLD.US,D,20191101,000000,18.7243,18.733,18.6936,18.7243,505069.86185202,0
+QYLD.US,D,20191104,000000,18.733,18.7571,18.7197,18.7243,686240.90910469,0
+QYLD.US,D,20191105,000000,18.7571,18.7647,18.7339,18.7647,267555.23611955,0
+QYLD.US,D,20191106,000000,18.7647,18.7647,18.7157,18.7647,470174.79207733,0
+QYLD.US,D,20191107,000000,18.7743,18.7829,18.7379,18.7495,668064.78897478,0
+QYLD.US,D,20191108,000000,18.7647,18.7829,18.7495,18.7829,320195.51989499,0
+QYLD.US,D,20191111,000000,18.7743,18.7829,18.7647,18.7829,419853.49104537,0
+QYLD.US,D,20191112,000000,18.7829,18.7879,18.7571,18.7829,637679.66185157,0
+QYLD.US,D,20191113,000000,18.7829,18.7829,18.7495,18.7647,790836.60652755,0
+QYLD.US,D,20191114,000000,18.7829,18.7829,18.7541,18.7829,312825.3597484,0
+QYLD.US,D,20191115,000000,18.8771,18.9012,18.8214,18.8944,597283.7734955,0
+QYLD.US,D,20191118,000000,18.9357,18.9434,18.8628,18.9088,375306.74847878,0
+QYLD.US,D,20191119,000000,18.9578,18.9665,18.8944,18.9434,510565.47625309,0
+QYLD.US,D,20191120,000000,18.9088,18.9665,18.7829,18.8936,373955.74327187,0
+QYLD.US,D,20191121,000000,18.8848,18.8848,18.8377,18.8694,342725.45726727,0
+QYLD.US,D,20191122,000000,18.8936,18.9184,18.829,18.8618,389477.7314467,0
+QYLD.US,D,20191125,000000,18.9271,19.0077,18.9088,19.0077,264712.71283749,0
+QYLD.US,D,20191126,000000,19.0164,19.0559,19.0077,19.0328,289368.03744593,0
+QYLD.US,D,20191127,000000,19.0741,19.0808,19.0328,19.0674,252141.49489502,0
+QYLD.US,D,20191129,000000,19.0808,19.0904,19.0328,19.0559,212461.7017488,0
+QYLD.US,D,20191202,000000,19.0328,19.0741,18.8936,18.9578,450805.87382172,0
+QYLD.US,D,20191203,000000,18.829,18.8936,18.7349,18.8936,336957.14381826,0
+QYLD.US,D,20191204,000000,18.9357,18.9752,18.9357,18.9434,378552.07531639,0
+QYLD.US,D,20191205,000000,18.9848,18.9876,18.9175,18.9848,372882.64129317,0
+QYLD.US,D,20191206,000000,19.0394,19.099,18.9848,19.0741,652131.6705559,0
+QYLD.US,D,20191209,000000,19.099,19.1068,19.0252,19.0655,354708.60283537,0
+QYLD.US,D,20191210,000000,19.0655,19.0904,19.0252,19.0655,395288.7191742,0
+QYLD.US,D,20191211,000000,19.0808,19.099,19.0655,19.099,456814.62040077,0
+QYLD.US,D,20191212,000000,19.1068,19.1797,19.0904,19.1635,502882.0244522,0
+QYLD.US,D,20191213,000000,19.1548,19.197,19.1337,19.1749,775627.91000701,0
+QYLD.US,D,20191216,000000,19.2038,19.2192,19.1961,19.2115,385445.53254713,0
+QYLD.US,D,20191217,000000,19.2115,19.2192,19.1894,19.2143,425086.81475912,0
+QYLD.US,D,20191218,000000,19.2192,19.2268,19.2115,19.2192,280467.84828995,0
+QYLD.US,D,20191219,000000,19.2192,19.2268,19.2115,19.2268,547930.4500001,0
+QYLD.US,D,20191220,000000,19.3268,19.3422,19.2778,19.3334,425893.46270625,0
+QYLD.US,D,20191223,000000,19.3488,19.3758,19.3334,19.3384,414221.52712033,0
+QYLD.US,D,20191224,000000,19.3488,19.3758,19.3488,19.3576,232387.46729692,0
+QYLD.US,D,20191226,000000,19.3825,19.417,19.3662,19.3978,334701.65207449,0
+QYLD.US,D,20191227,000000,19.4382,19.4468,19.3825,19.3825,408504.2146383,0
+QYLD.US,D,20191230,000000,19.4239,19.4239,19.2921,19.345,445570.46843585,0
+QYLD.US,D,20191231,000000,19.3334,19.3825,19.3162,19.3758,363610.87366347,0
+QYLD.US,D,20200102,000000,19.4564,19.4882,19.4239,19.4776,655902.61960422,0
+QYLD.US,D,20200103,000000,19.4316,19.4882,19.4074,19.4564,489822.65439722,0
+QYLD.US,D,20200106,000000,19.417,19.5064,19.4074,19.4882,495286.00288042,0
+QYLD.US,D,20200107,000000,19.5064,19.5305,19.4806,19.5064,478745.03620203,0
+QYLD.US,D,20200108,000000,19.4882,19.5545,19.467,19.5468,514089.747155,0
+QYLD.US,D,20200109,000000,19.5631,19.5968,19.5468,19.5545,758139.78251329,0
+QYLD.US,D,20200110,000000,19.5708,19.5785,19.5468,19.5593,575714.52780734,0
+QYLD.US,D,20200113,000000,19.5708,19.5785,19.5631,19.5708,543185.27839885,0
+QYLD.US,D,20200114,000000,19.5872,19.5909,19.5545,19.5872,501330.13788553,0
+QYLD.US,D,20200115,000000,19.5785,19.5872,19.5631,19.5747,350762.79332884,0
+QYLD.US,D,20200116,000000,19.5785,19.5968,19.5785,19.5968,494839.48421033,0
+QYLD.US,D,20200117,000000,19.6862,19.6862,19.6015,19.6697,512448.3486871,0
+QYLD.US,D,20200121,000000,19.6601,19.7764,19.6111,19.6697,940456.79026891,0
+QYLD.US,D,20200122,000000,19.7024,19.7274,19.6362,19.6514,427506.7586005,0
+QYLD.US,D,20200123,000000,19.6697,19.71,19.6362,19.6852,276477.28283281,0
+QYLD.US,D,20200124,000000,19.7197,19.7389,19.5535,19.6111,530122.78583571,0
+QYLD.US,D,20200127,000000,19.3384,19.4449,19.198,19.346,895752.88145714,0
+QYLD.US,D,20200128,000000,19.4296,19.5948,19.4296,19.5862,416946.43592752,0
+QYLD.US,D,20200129,000000,19.6111,19.6438,19.5449,19.5948,371928.1946254,0
+QYLD.US,D,20200130,000000,19.5131,19.6438,19.4632,19.6438,492900.40662904,0
+QYLD.US,D,20200131,000000,19.6697,19.6697,19.4037,19.4536,642277.03473215,0
+QYLD.US,D,20200203,000000,19.5285,19.6766,19.5285,19.6438,364566.3611673,0
+QYLD.US,D,20200204,000000,19.7361,19.834,19.7361,19.8264,432066.66138289,0
+QYLD.US,D,20200205,000000,19.909,19.909,19.7928,19.8187,541607.37093067,0
+QYLD.US,D,20200206,000000,19.8677,19.9013,19.8591,19.884,556222.79089655,0
+QYLD.US,D,20200207,000000,19.8754,19.9013,19.8504,19.8754,419727.54988201,0
+QYLD.US,D,20200210,000000,19.8927,19.9331,19.8754,19.9331,439629.37620074,0
+QYLD.US,D,20200211,000000,19.9589,19.9685,19.909,19.909,678582.43736926,0
+QYLD.US,D,20200212,000000,19.984,19.984,19.9331,19.9427,543121.78739914,0
+QYLD.US,D,20200213,000000,19.9427,19.9753,19.9427,19.9656,507649.05361071,0
+QYLD.US,D,20200214,000000,19.9656,19.9811,19.9513,19.9513,473837.49417531,0
+QYLD.US,D,20200218,000000,19.9589,19.9926,19.9513,19.9656,490933.2264741,0
+QYLD.US,D,20200219,000000,19.984,20.0079,19.9656,19.984,613023.29640704,0
+QYLD.US,D,20200220,000000,19.9926,19.9926,19.9656,19.984,532161.78367882,0
+QYLD.US,D,20200221,000000,19.9013,19.9656,19.6111,19.6418,884066.37416637,0
+QYLD.US,D,20200224,000000,19.2105,19.3086,19.0674,19.1663,1379617.7902422,0
+QYLD.US,D,20200225,000000,19.3018,19.3325,18.6235,18.6985,1536931.8341451,0
+QYLD.US,D,20200226,000000,18.7839,19.1096,18.683,18.8243,897366.1773514,0
+QYLD.US,D,20200227,000000,18.3189,18.636,17.8886,17.9241,1850373.3688415,0
+QYLD.US,D,20200228,000000,17.2611,17.9307,17.2189,17.8798,2089199.4480107,0
+QYLD.US,D,20200302,000000,18.1067,18.7897,17.9307,18.7839,1117093.9556407,0
+QYLD.US,D,20200303,000000,18.8743,19.0087,18.0729,18.2728,1088432.4530341,0
+QYLD.US,D,20200304,000000,18.5754,18.9752,18.4063,18.9752,599632.94048474,0
+QYLD.US,D,20200305,000000,18.4985,18.7993,18.2901,18.3977,977658.35275436,0
+QYLD.US,D,20200306,000000,17.8154,18.1835,17.6637,18.1557,1182730.1184715,0
+QYLD.US,D,20200309,000000,16.9105,17.4726,16.7174,16.8528,1275397.8346374,0
+QYLD.US,D,20200310,000000,17.4945,17.731,16.8845,17.731,831133.61545785,0
+QYLD.US,D,20200311,000000,17.3274,17.4878,16.7616,17.019,1010074.1510322,0
+QYLD.US,D,20200312,000000,15.7902,16.4512,15.4473,15.4473,2358314.8973854,0
+QYLD.US,D,20200313,000000,16.5425,16.8816,15.5491,16.752,1292311.4206256,0
+QYLD.US,D,20200316,000000,15.0466,16.0487,14.6296,15.037,1007283.6695532,0
+QYLD.US,D,20200317,000000,15.2964,15.9574,14.6565,15.7327,991884.50003351,0
+QYLD.US,D,20200318,000000,14.8784,15.5538,14.3952,15.2301,1546045.3946936,0
+QYLD.US,D,20200319,000000,15.1388,15.8738,14.7381,15.3885,1129722.4195665,0
+QYLD.US,D,20200320,000000,15.6989,15.8315,15.0965,15.2398,904352.26899155,0
+QYLD.US,D,20200323,000000,15.1974,15.3482,14.6142,15.1974,974330.79986794,0
+QYLD.US,D,20200324,000000,15.7873,15.8296,15.5087,15.6959,576970.81693274,0
+QYLD.US,D,20200325,000000,15.8728,16.0332,15.6182,15.7537,988304.02398432,0
+QYLD.US,D,20200326,000000,15.6528,16.1696,15.6528,16.04,794807.39609954,0
+QYLD.US,D,20200327,000000,15.7701,15.9468,15.6182,15.6605,645799.22396195,0
+QYLD.US,D,20200330,000000,15.7969,16.1696,15.7969,16.1265,477125.49529141,0
+QYLD.US,D,20200331,000000,16.1937,16.3378,16.16,16.2706,1018104.2012413,0
+QYLD.US,D,20200401,000000,15.9161,16.1504,15.7873,15.9564,754363.62928467,0
+QYLD.US,D,20200402,000000,16.1169,16.2263,15.8805,16.1504,670127.72604729,0
+QYLD.US,D,20200403,000000,16.1504,16.2859,16.0236,16.1399,487893.98517655,0
+QYLD.US,D,20200406,000000,16.456,16.5992,16.4214,16.5435,593698.093266,0
+QYLD.US,D,20200407,000000,16.624,16.8384,16.506,16.5646,688518.25840575,0
+QYLD.US,D,20200408,000000,16.5819,16.6712,16.5482,16.6578,496010.42477873,0
+QYLD.US,D,20200409,000000,16.6836,16.6836,16.5482,16.5733,653334.8770422,0
+QYLD.US,D,20200413,000000,16.5819,16.725,16.5568,16.6914,479439.27385459,0
+QYLD.US,D,20200414,000000,16.6836,16.7606,16.6598,16.7078,1081439.0755417,0
+QYLD.US,D,20200415,000000,16.6319,16.7078,16.6002,16.674,523295.94211285,0
+QYLD.US,D,20200416,000000,16.6914,16.7375,16.3965,16.6068,1485988.1131488,0
+QYLD.US,D,20200417,000000,16.9709,16.9777,16.6144,16.8778,831465.64216125,0
+QYLD.US,D,20200420,000000,16.7481,16.8336,16.6415,16.6962,567039.1592405,0
+QYLD.US,D,20200421,000000,16.5856,16.6031,16.2206,16.3561,537209.83857375,0
+QYLD.US,D,20200422,000000,16.5261,16.6799,16.4579,16.628,665134.8354636,0
+QYLD.US,D,20200423,000000,16.6895,16.8066,16.6031,16.6634,673019.16862423,0
+QYLD.US,D,20200424,000000,16.7144,16.8922,16.6376,16.8682,660199.19086324,0
+QYLD.US,D,20200427,000000,17.0556,17.0795,16.9277,16.994,572992.74150832,0
+QYLD.US,D,20200428,000000,17.1074,17.1074,16.799,16.8336,572889.69873829,0
+QYLD.US,D,20200429,000000,17.0556,17.1401,16.9824,17.1314,810763.41291175,0
+QYLD.US,D,20200430,000000,17.0718,17.1401,17.047,17.1151,493484.31565915,0
+QYLD.US,D,20200501,000000,16.8999,17.047,16.8153,16.9095,645700.34453616,0
+QYLD.US,D,20200504,000000,16.8999,17.0556,16.8576,17.0556,383460.65817916,0
+QYLD.US,D,20200505,000000,17.1737,17.2602,17.1401,17.1833,388367.15936982,0
+QYLD.US,D,20200506,000000,17.2602,17.2774,17.1833,17.2256,359216.46381474,0
+QYLD.US,D,20200507,000000,17.2678,17.336,17.2083,17.2506,439470.12828345,0
+QYLD.US,D,20200508,000000,17.3447,17.3889,17.2774,17.363,453876.34020111,0
+QYLD.US,D,20200511,000000,17.411,17.4388,17.363,17.4206,498534.45222619,0
+QYLD.US,D,20200512,000000,17.4292,17.4657,17.3965,17.3965,755465.87467306,0
+QYLD.US,D,20200513,000000,17.3889,17.4254,17.3025,17.4044,486113.11467649,0
+QYLD.US,D,20200514,000000,17.4044,17.4657,17.3101,17.457,452054.8770947,0
+QYLD.US,D,20200515,000000,17.2419,17.4822,17.2256,17.4744,831570.76660339,0
+QYLD.US,D,20200518,000000,17.6147,17.6425,17.5714,17.6329,837927.15242675,0
+QYLD.US,D,20200519,000000,17.6329,17.7003,17.5869,17.5869,405099.63988339,0
+QYLD.US,D,20200520,000000,17.6916,17.7511,17.6656,17.7099,888690.80878455,0
+QYLD.US,D,20200521,000000,17.7443,17.7443,17.6329,17.6819,511641.70073996,0
+QYLD.US,D,20200522,000000,17.657,17.7195,17.5965,17.6916,488058.43727415,0
+QYLD.US,D,20200526,000000,17.7626,17.8625,17.7291,17.7443,853183.72740609,0
+QYLD.US,D,20200527,000000,17.7443,17.7953,17.5791,17.7598,795664.00417757,0
+QYLD.US,D,20200528,000000,17.7511,17.826,17.6916,17.7443,1126047.2274358,0
+QYLD.US,D,20200529,000000,17.7443,17.8539,17.7195,17.7953,383834.318325,0
+QYLD.US,D,20200601,000000,17.8049,17.8625,17.7771,17.8539,704630.40062707,0
+QYLD.US,D,20200602,000000,17.8904,17.9096,17.8145,17.9,628912.69971136,0
+QYLD.US,D,20200603,000000,17.8808,17.9251,17.8712,17.9183,727109.33703238,0
+QYLD.US,D,20200604,000000,17.9251,17.9327,17.8578,17.9251,828139.1301109,0
+QYLD.US,D,20200605,000000,17.9489,17.9567,17.9251,17.9327,742347.17696263,0
+QYLD.US,D,20200608,000000,17.9665,17.9856,17.9327,17.9327,903126.16411191,0
+QYLD.US,D,20200609,000000,17.9567,17.9567,17.9327,17.9489,578877.62859614,0
+QYLD.US,D,20200610,000000,17.9489,17.9665,17.9183,17.9665,992087.46306535,0
+QYLD.US,D,20200611,000000,17.9183,17.9761,17.8145,17.8318,1043045.7557666,0
+QYLD.US,D,20200612,000000,17.9251,17.9761,17.8318,17.8712,792410.3506515,0
+QYLD.US,D,20200615,000000,17.8318,18.0115,17.8318,17.9665,932726.50084528,0
+QYLD.US,D,20200616,000000,17.9761,18.0115,17.9489,17.9856,1052455.9545924,0
+QYLD.US,D,20200617,000000,17.9761,18.0039,17.9489,17.9856,675687.87228414,0
+QYLD.US,D,20200618,000000,17.9761,18.0191,17.9567,18.0191,528294.03687686,0
+QYLD.US,D,20200619,000000,18.1067,18.2171,17.9665,18.071,842726.44750315,0
+QYLD.US,D,20200622,000000,18.1067,18.1662,18.0269,18.1662,647587.38031441,0
+QYLD.US,D,20200623,000000,18.2267,18.3054,18.1931,18.2536,756610.79433996,0
+QYLD.US,D,20200624,000000,18.2267,18.2536,17.9559,18.0605,787627.70895208,0
+QYLD.US,D,20200625,000000,18.0269,18.1844,17.9231,18.1844,431217.33915728,0
+QYLD.US,D,20200626,000000,18.1844,18.1844,17.878,17.9231,896438.79242122,0
+QYLD.US,D,20200629,000000,17.9317,18.0701,17.7731,18.0701,760696.07587863,0
+QYLD.US,D,20200630,000000,18.0701,18.2709,18.0432,18.2709,393226.82293775,0
+QYLD.US,D,20200701,000000,18.2344,18.4265,18.2344,18.4265,560372.604271,0
+QYLD.US,D,20200702,000000,18.4793,18.514,18.4265,18.4621,631841.61238649,0
+QYLD.US,D,20200706,000000,18.5754,18.5917,18.5054,18.5668,740267.58651313,0
+QYLD.US,D,20200707,000000,18.5313,18.5917,18.514,18.5313,740401.85436498,0
+QYLD.US,D,20200708,000000,18.5668,18.6013,18.5313,18.6013,552930.62643622,0
+QYLD.US,D,20200709,000000,18.6013,18.6013,18.5313,18.6013,503122.45758224,0
+QYLD.US,D,20200710,000000,18.5917,18.636,18.5754,18.6178,553301.16407386,0
+QYLD.US,D,20200713,000000,18.6542,18.6628,18.5409,18.5581,819160.87825036,0
+QYLD.US,D,20200714,000000,18.5668,18.6446,18.5217,18.6446,660667.5670906,0
+QYLD.US,D,20200715,000000,18.636,18.6705,18.6129,18.6628,797455.28303824,0
+QYLD.US,D,20200716,000000,18.6446,18.6965,18.6178,18.6965,538915.76887741,0
+QYLD.US,D,20200717,000000,18.6965,18.7138,18.5217,18.6793,881860.84255352,0
+QYLD.US,D,20200720,000000,18.7187,18.881,18.6389,18.8771,841743.89826175,0
+QYLD.US,D,20200721,000000,18.8771,18.8857,18.7445,18.7617,637289.34832877,0
+QYLD.US,D,20200722,000000,18.7705,18.8137,18.7445,18.8061,449042.69753472,0
+QYLD.US,D,20200723,000000,18.8061,18.8147,18.5697,18.5774,664233.47143493,0
+QYLD.US,D,20200724,000000,18.464,18.5611,18.3352,18.4889,707268.92004122,0
+QYLD.US,D,20200727,000000,18.6033,18.7224,18.5611,18.6916,454765.21419704,0
+QYLD.US,D,20200728,000000,18.7263,18.7879,18.6311,18.6485,609641.62004548,0
+QYLD.US,D,20200729,000000,18.7455,18.7925,18.6734,18.7801,489876.77787239,0
+QYLD.US,D,20200730,000000,18.6668,18.7879,18.6119,18.7879,622430.37272464,0
+QYLD.US,D,20200731,000000,18.929,18.9646,18.8137,18.9646,670319.23988249,0
+QYLD.US,D,20200803,000000,19.0252,19.0876,19.0252,19.0616,556602.69605876,0
+QYLD.US,D,20200804,000000,19.0616,19.1049,19.0434,19.1049,469315.0614911,0
+QYLD.US,D,20200805,000000,19.149,19.1587,19.1125,19.1587,524086.97751906,0
+QYLD.US,D,20200806,000000,19.1587,19.1749,19.1125,19.1587,583906.94844197,0
+QYLD.US,D,20200807,000000,19.1845,19.1845,19.0876,19.1653,514545.63334963,0
+QYLD.US,D,20200810,000000,19.1653,19.199,19.1125,19.1933,648599.07296552,0
+QYLD.US,D,20200811,000000,19.1933,19.1933,19.0702,19.0741,779110.54746647,0
+QYLD.US,D,20200812,000000,19.1403,19.2182,19.1307,19.1933,455556.24960325,0
+QYLD.US,D,20200813,000000,19.2364,19.2536,19.1933,19.2105,597724.04714922,0
+QYLD.US,D,20200814,000000,19.249,19.2633,19.2105,19.25,439838.58424896,0
+QYLD.US,D,20200817,000000,19.2624,19.2931,19.2536,19.2884,502686.34727277,0
+QYLD.US,D,20200818,000000,19.2854,19.2884,19.2536,19.2816,591322.90537524,0
+QYLD.US,D,20200819,000000,19.2816,19.2816,19.2576,19.2816,741956.86343981,0
+QYLD.US,D,20200820,000000,19.2816,19.3066,19.272,19.3066,622571.92642892,0
+QYLD.US,D,20200821,000000,19.298,19.395,19.272,19.3854,635784.29938483,0
+QYLD.US,D,20200824,000000,19.5112,19.5112,19.3238,19.3854,806814.48089703,0
+QYLD.US,D,20200825,000000,19.4392,19.4834,19.3854,19.4478,586233.21703787,0
+QYLD.US,D,20200826,000000,19.5016,19.6093,19.492,19.59,570320.91534022,0
+QYLD.US,D,20200827,000000,19.617,19.6342,19.4747,19.5631,609226.32645722,0
+QYLD.US,D,20200828,000000,19.59,19.6342,19.5516,19.6342,509105.18325978,0
+QYLD.US,D,20200831,000000,19.6342,19.6881,19.5997,19.6514,820138.22331146,0
+QYLD.US,D,20200901,000000,19.7236,19.7591,19.6697,19.7322,824951.04925665,0
+QYLD.US,D,20200902,000000,19.7399,19.7764,19.6697,19.7668,1000314.23129,0
+QYLD.US,D,20200903,000000,19.715,19.7246,19.3238,19.4574,1243445.2084066,0
+QYLD.US,D,20200904,000000,19.3566,19.5112,18.6936,19.3854,1836843.5408871,0
+QYLD.US,D,20200908,000000,18.9463,19.2162,18.8194,18.8618,1749342.5349269,0
+QYLD.US,D,20200909,000000,19.0674,19.395,19.0481,19.297,1041406.4389707,0
+QYLD.US,D,20200910,000000,19.4478,19.492,18.9511,19.0136,1101104.6320746,0
+QYLD.US,D,20200911,000000,19.1375,19.247,18.7687,18.978,815040.20828562,0
+QYLD.US,D,20200914,000000,19.1461,19.4133,19.1375,19.3498,584025.60375289,0
+QYLD.US,D,20200915,000000,19.492,19.6093,19.4747,19.5631,663119.77684987,0
+QYLD.US,D,20200916,000000,19.617,19.617,19.3152,19.3422,1080357.6468744,0
+QYLD.US,D,20200917,000000,18.9059,19.1797,18.7859,19.076,1250207.5202936,0
+QYLD.US,D,20200918,000000,19.1461,19.1855,18.6407,18.8455,1107755.574503,0
+QYLD.US,D,20200921,000000,18.6504,18.9088,18.5611,18.9088,903825.60594478,0
+QYLD.US,D,20200922,000000,18.953,19.0798,18.8551,19.0252,476748.71263739,0
+QYLD.US,D,20200923,000000,19.0164,19.0616,18.7398,18.7916,535116.71725547,0
+QYLD.US,D,20200924,000000,18.6389,18.9444,18.6129,18.8194,472660.30859053,0
+QYLD.US,D,20200925,000000,18.953,19.1241,18.829,19.1241,483361.14413172,0
+QYLD.US,D,20200928,000000,19.2221,19.2586,19.1692,19.25,573581.85471874,0
+QYLD.US,D,20200929,000000,19.2586,19.3036,19.2404,19.2778,638635.14935538,0
+QYLD.US,D,20200930,000000,19.2778,19.3931,19.2047,19.3296,605199.33173795,0
+QYLD.US,D,20201001,000000,19.3576,19.4286,19.348,19.3767,508781.48324488,0
+QYLD.US,D,20201002,000000,19.2135,19.3672,19.2047,19.2778,529387.95557678,0
+QYLD.US,D,20201005,000000,19.348,19.4564,19.348,19.4468,475487.21933169,0
+QYLD.US,D,20201006,000000,19.4564,19.4738,19.321,19.3672,644266.07244437,0
+QYLD.US,D,20201007,000000,19.4018,19.491,19.3931,19.4738,357820.70265719,0
+QYLD.US,D,20201008,000000,19.5189,19.5285,19.4824,19.5189,411192.69418337,0
+QYLD.US,D,20201009,000000,19.5189,19.5545,19.5103,19.5545,506378.19278045,0
+QYLD.US,D,20201012,000000,19.5545,19.5804,19.5103,19.5103,766861.98870286,0
+QYLD.US,D,20201013,000000,19.5103,19.5631,19.5103,19.5545,550653.27713517,0
+QYLD.US,D,20201014,000000,19.5459,19.5631,19.5103,19.5631,638443.6355202,0
+QYLD.US,D,20201015,000000,19.5007,19.5727,19.5007,19.5363,1023372.9133812,0
+QYLD.US,D,20201016,000000,19.6093,19.7302,19.5007,19.5103,1108440.4446311,0
+QYLD.US,D,20201019,000000,19.6544,19.6812,19.3046,19.3374,908288.71097354,0
+QYLD.US,D,20201020,000000,19.3748,19.5103,19.3192,19.4104,500418.36549627,0
+QYLD.US,D,20201021,000000,19.3902,19.5055,19.3652,19.4008,568365.18438196,0
+QYLD.US,D,20201022,000000,19.465,19.4738,19.2288,19.4372,546979.12584051,0
+QYLD.US,D,20201023,000000,19.4458,19.491,19.3374,19.491,583413.59214915,0
+QYLD.US,D,20201026,000000,19.4008,19.491,19.0751,19.2556,811099.60295939,0
+QYLD.US,D,20201027,000000,19.3288,19.4104,19.2606,19.3921,492514.25645047,0
+QYLD.US,D,20201028,000000,19.1567,19.1587,18.7627,18.7859,1280162.7821239,0
+QYLD.US,D,20201029,000000,18.8214,19.2231,18.8214,19.0933,532467.7894807,0
+QYLD.US,D,20201030,000000,18.9848,19.0202,18.5764,18.7407,926549.13882437,0
+QYLD.US,D,20201102,000000,18.8214,18.9569,18.5851,18.7445,677630.07237361,0
+QYLD.US,D,20201103,000000,18.8492,19.1653,18.8118,19.0751,413746.9058766,0
+QYLD.US,D,20201104,000000,19.5007,19.7812,19.4824,19.737,993464.48917382,0
+QYLD.US,D,20201105,000000,19.8907,20.0165,19.8811,20.0079,759075.49413195,0
+QYLD.US,D,20201106,000000,19.9358,20.0896,19.8811,20.0542,675152.88254889,0
+QYLD.US,D,20201109,000000,20.2347,20.2347,19.8456,19.8628,971019.90035852,0
+QYLD.US,D,20201110,000000,19.7716,19.836,19.491,19.6812,791030.20203486,0
+QYLD.US,D,20201111,000000,19.7909,20.0261,19.7909,20.0079,514825.61825,0
+QYLD.US,D,20201112,000000,20.0446,20.1069,19.8811,19.9715,566293.92062094,0
+QYLD.US,D,20201113,000000,20.0108,20.1347,19.9533,20.1165,416954.76261601,0
+QYLD.US,D,20201116,000000,20.1069,20.2703,20.0714,20.2703,593065.26494104,0
+QYLD.US,D,20201117,000000,20.2971,20.3058,20.2126,20.2625,525240.22387445,0
+QYLD.US,D,20201118,000000,20.2703,20.3442,20.2029,20.2069,599722.45238597,0
+QYLD.US,D,20201119,000000,20.2155,20.3624,20.153,20.3442,403621.65267704,0
+QYLD.US,D,20201120,000000,20.3624,20.3779,20.2741,20.2799,616955.57504479,0
+QYLD.US,D,20201123,000000,20.1626,20.1847,19.9993,20.1069,699557.36566669,0
+QYLD.US,D,20201124,000000,20.18,20.2529,20.0618,20.2529,603842.08151465,0
+QYLD.US,D,20201125,000000,20.2703,20.3154,20.2443,20.3154,550737.58485609,0
+QYLD.US,D,20201127,000000,20.3405,20.3875,20.3346,20.3528,283573.7030954,0
+QYLD.US,D,20201130,000000,20.4153,20.4153,20.2625,20.4153,887724.91292012,0
+QYLD.US,D,20201201,000000,20.4432,20.5056,20.4153,20.4692,623917.72745554,0
+QYLD.US,D,20201202,000000,20.4528,20.5056,20.4249,20.496,497663.2724433,0
+QYLD.US,D,20201203,000000,20.496,20.5777,20.4788,20.5345,704401.41669369,0
+QYLD.US,D,20201204,000000,20.5431,20.5594,20.5152,20.5517,615158.05116777,0
+QYLD.US,D,20201207,000000,20.5689,20.5777,20.5431,20.5777,700763.69466117,0
+QYLD.US,D,20201208,000000,20.5517,20.6056,20.5517,20.596,754369.87430103,0
+QYLD.US,D,20201209,000000,20.5863,20.6056,20.4692,20.5056,836619.86233437,0
+QYLD.US,D,20201210,000000,20.4864,20.5643,20.4528,20.5345,662508.80608217,0
+QYLD.US,D,20201211,000000,20.5431,20.5594,20.4662,20.5594,708728.17219849,0
+QYLD.US,D,20201214,000000,20.5594,20.6335,20.5594,20.6056,592613.54209064,0
+QYLD.US,D,20201215,000000,20.6431,20.6507,20.6209,20.6507,1100802.7896169,0
+QYLD.US,D,20201216,000000,20.6507,20.6651,20.6249,20.6507,864965.99161446,0
+QYLD.US,D,20201217,000000,20.6593,20.6776,20.6249,20.6776,1148487.6529069,0
+QYLD.US,D,20201218,000000,20.6776,20.7151,20.5249,20.6335,1068146.558209,0
+QYLD.US,D,20201221,000000,20.4788,20.6335,20.3634,20.6153,1181618.5055585,0
+QYLD.US,D,20201222,000000,20.6507,20.6593,20.4692,20.6507,737051.40308523,0
+QYLD.US,D,20201223,000000,20.6431,20.6959,20.6103,20.6249,642691.28748437,0
+QYLD.US,D,20201224,000000,20.6153,20.7247,20.6153,20.6872,425306.43116796,0
+QYLD.US,D,20201228,000000,20.8151,20.8582,20.7333,20.8496,796282.26079771,0
+QYLD.US,D,20201229,000000,20.9313,20.9313,20.8151,20.8323,1082230.1109478,0
+QYLD.US,D,20201230,000000,20.6959,20.7055,20.6335,20.6593,761510.00967818,0
+QYLD.US,D,20201231,000000,20.6431,20.6776,20.6056,20.6507,704890.60964227,0
+QYLD.US,D,20210104,000000,20.6959,20.7151,20.3779,20.5517,1169281.4757297,0
+QYLD.US,D,20210105,000000,20.4788,20.6593,20.4692,20.6507,706768.27789598,0
+QYLD.US,D,20210106,000000,20.4788,20.7409,20.4692,20.5431,1030086.3059734,0
+QYLD.US,D,20210107,000000,20.6056,20.8323,20.6056,20.8246,905639.78319877,0
+QYLD.US,D,20210108,000000,20.8323,20.8774,20.8151,20.8774,1173357.3897438,0
+QYLD.US,D,20210111,000000,20.7679,20.8774,20.7583,20.8323,1075905.9910423,0
+QYLD.US,D,20210112,000000,20.8151,20.8774,20.7871,20.8582,787268.62051109,0
+QYLD.US,D,20210113,000000,20.8774,20.9399,20.8774,20.9227,744659.91468974,0
+QYLD.US,D,20210114,000000,20.9227,20.9485,20.887,20.8966,1200266.1244239,0
+QYLD.US,D,20210115,000000,20.9044,20.9456,20.6056,20.8055,1462868.0217301,0
+QYLD.US,D,20210119,000000,20.9879,20.9975,20.8678,20.9879,1037705.2259386,0
+QYLD.US,D,20210120,000000,21.0312,21.1705,21.0147,21.1321,712193.11544492,0
+QYLD.US,D,20210121,000000,21.1897,21.205,21.1224,21.1897,955177.33467694,0
+QYLD.US,D,20210122,000000,21.1801,21.1983,21.1513,21.1705,733679.09424821,0
+QYLD.US,D,20210125,000000,21.1983,21.2694,21.0792,21.2425,1095438.3205595,0
+QYLD.US,D,20210126,000000,21.2713,21.2752,21.2109,21.2233,1015714.4416457,0
+QYLD.US,D,20210127,000000,21.1897,21.1983,20.8678,20.9495,1663363.2312878,0
+QYLD.US,D,20210128,000000,20.9813,21.1801,20.9687,21.06,1093142.2362093,0
+QYLD.US,D,20210129,000000,21.0167,21.06,20.767,20.887,1495817.7689071,0
+QYLD.US,D,20210201,000000,20.9879,21.1897,20.9591,21.1609,958247.80105633,0
+QYLD.US,D,20210202,000000,21.3338,21.3338,21.2348,21.3156,812917.94355763,0
+QYLD.US,D,20210203,000000,21.3983,21.3983,21.302,21.3252,1152709.2839696,0
+QYLD.US,D,20210204,000000,21.3905,21.3983,21.3434,21.3983,834263.4094927,0
+QYLD.US,D,20210205,000000,21.4289,21.4539,21.3493,21.4261,1263131.5816608,0
+QYLD.US,D,20210208,000000,21.5222,21.5222,21.4261,21.4539,1204479.428798,0
+QYLD.US,D,20210209,000000,21.4539,21.4635,21.4347,21.4443,1227005.2028261,0
+QYLD.US,D,20210210,000000,21.4539,21.4712,21.3905,21.4069,1265950.1657134,0
+QYLD.US,D,20210211,000000,21.4635,21.4866,21.4069,21.4539,922308.77271264,0
+QYLD.US,D,20210212,000000,21.4539,21.4741,21.4376,21.4635,1471366.4481667,0
+QYLD.US,D,20210216,000000,21.4818,21.4904,21.4596,21.4722,1327075.3450566,0
+QYLD.US,D,20210217,000000,21.4914,21.4914,21.4539,21.4722,1085226.6779669,0
+QYLD.US,D,20210218,000000,21.4818,21.5077,21.4453,21.4635,1359427.6523346,0
+QYLD.US,D,20210219,000000,21.573,21.573,21.3983,21.4539,2602075.5803188,0
+QYLD.US,D,20210222,000000,21.1513,21.1801,20.8678,20.8774,3227541.0309967,0
+QYLD.US,D,20210223,000000,20.6123,20.9052,20.2377,20.8237,2795676.2918096,0
+QYLD.US,D,20210224,000000,20.74,20.9879,20.5392,20.9783,1903162.4921737,0
+QYLD.US,D,20210225,000000,20.8582,20.9687,20.2655,20.3567,2604551.7293075,0
+QYLD.US,D,20210226,000000,20.5575,20.7478,20.2559,20.4922,2334812.8191323,0
+QYLD.US,D,20210301,000000,20.767,21.0312,20.7131,21.0226,1501113.5427846,0
+QYLD.US,D,20210302,000000,21.0408,21.1071,20.7227,20.74,1700045.4165789,0
+QYLD.US,D,20210303,000000,20.7035,20.74,20.1731,20.1904,2781016.1158931,0
+QYLD.US,D,20210304,000000,20.1992,20.3653,19.6064,19.8619,3272932.9324447,0
+QYLD.US,D,20210305,000000,20.0906,20.2185,19.4402,20.1818,2222499.3223185,0
+QYLD.US,D,20210308,000000,20.1549,20.2625,19.5872,19.6246,2372015.4224537,0
+QYLD.US,D,20210309,000000,20.1271,20.4826,20.0724,20.3739,1641800.230616,0
+QYLD.US,D,20210310,000000,20.6401,20.6487,20.2731,20.3193,1556611.962383,0
+QYLD.US,D,20210311,000000,20.6219,20.8678,20.5681,20.7862,1413570.9033818,0
+QYLD.US,D,20210312,000000,20.474,20.6315,20.3567,20.6123,1638204.1420258,0
+QYLD.US,D,20210315,000000,20.6661,20.8582,20.5488,20.8486,1322358.276029,0
+QYLD.US,D,20210316,000000,20.9783,21.1772,20.8582,20.9591,1475348.6869353,0
+QYLD.US,D,20210317,000000,20.7574,21.1503,20.6315,21.0408,1638366.5124514,0
+QYLD.US,D,20210318,000000,20.7227,20.7853,20.3567,20.4105,2175801.1716142,0
+QYLD.US,D,20210319,000000,20.3923,20.5613,20.2606,20.5392,1376647.2441248,0
+QYLD.US,D,20210322,000000,20.4922,20.5488,20.3721,20.5114,1749347.7391073,0
+QYLD.US,D,20210323,000000,20.521,20.5749,20.4394,20.474,1134304.1799062,0
+QYLD.US,D,20210324,000000,20.5653,20.5845,20.3289,20.3385,1190657.1259106,0
+QYLD.US,D,20210325,000000,20.2655,20.3653,20.1549,20.3432,1459514.4479421,0
+QYLD.US,D,20210326,000000,20.3471,20.5354,20.2655,20.5306,962675.51765901,0
+QYLD.US,D,20210329,000000,20.5114,20.5392,20.3913,20.5114,1358964.4802877,0
+QYLD.US,D,20210330,000000,20.4826,20.5114,20.3653,20.5018,1064927.252273,0
+QYLD.US,D,20210331,000000,20.5931,20.6757,20.5488,20.6487,1214523.4967849,0
+QYLD.US,D,20210401,000000,20.74,20.7766,20.7227,20.767,1357774.8046701,0
+QYLD.US,D,20210405,000000,20.839,20.839,20.7959,20.8045,2347869.066679,0
+QYLD.US,D,20210406,000000,20.8045,20.8486,20.7959,20.839,1293859.1438479,0
+QYLD.US,D,20210407,000000,20.8582,20.8678,20.8275,20.8582,1587979.6387476,0
+QYLD.US,D,20210408,000000,20.8966,20.8966,20.839,20.8678,1682672.8218878,0
+QYLD.US,D,20210409,000000,20.8612,20.887,20.8525,20.887,1588005.6596491,0
+QYLD.US,D,20210412,000000,20.9052,20.9052,20.8582,20.8966,1726649.186293,0
+QYLD.US,D,20210413,000000,20.887,20.8966,20.8678,20.8678,2360341.4051957,0
+QYLD.US,D,20210414,000000,20.887,20.887,20.839,20.887,2648768.5268426,0
+QYLD.US,D,20210415,000000,20.8966,20.8966,20.8678,20.887,2121042.7864551,0
+QYLD.US,D,20210416,000000,20.9148,20.9399,20.8045,20.8774,3098457.5835712,0
+QYLD.US,D,20210419,000000,20.8774,20.887,20.7016,20.7468,2718155.8628366,0
+QYLD.US,D,20210420,000000,20.7564,20.7853,20.5901,20.6737,1730413.8903251,0
+QYLD.US,D,20210421,000000,20.6459,20.8131,20.5901,20.8131,1778354.799286,0
+QYLD.US,D,20210422,000000,20.8227,20.8352,20.5901,20.6641,1440296.4509153,0
+QYLD.US,D,20210423,000000,20.7112,20.8678,20.6921,20.8486,1269628.4803523,0
+QYLD.US,D,20210426,000000,20.887,20.9323,20.8227,20.9236,1503256.6242338,0
+QYLD.US,D,20210427,000000,20.9236,20.9505,20.839,20.887,1473398.1601572,0
+QYLD.US,D,20210428,000000,20.9052,20.9323,20.8313,20.8774,1806579.150747,0
+QYLD.US,D,20210429,000000,20.9823,20.9985,20.7949,20.9236,1655509.0823727,0
+QYLD.US,D,20210430,000000,20.8678,20.9227,20.8227,20.8678,1829345.3579051,0
+QYLD.US,D,20210503,000000,20.9409,20.9505,20.7949,20.8227,2587954.5574817,0
+QYLD.US,D,20210504,000000,20.7949,20.8227,20.3326,20.5364,4588325.9335547,0
+QYLD.US,D,20210505,000000,20.6833,20.7016,20.4528,20.5076,2296998.204207,0
+QYLD.US,D,20210506,000000,20.5268,20.6459,20.3511,20.6372,1880651.2898505,0
+QYLD.US,D,20210507,000000,20.8035,20.8678,20.7112,20.8035,1811573.0821667,0
+QYLD.US,D,20210510,000000,20.7757,20.7757,20.3422,20.3511,3758309.1351901,0
+QYLD.US,D,20210511,000000,19.9811,20.3326,19.8898,20.3039,3384831.1356702,0
+QYLD.US,D,20210512,000000,20.0079,20.129,19.7399,19.7495,4789672.5470101,0
+QYLD.US,D,20210513,000000,19.9993,20.1002,19.7966,19.9533,2693374.5970648,0
+QYLD.US,D,20210514,000000,20.1751,20.4249,20.1194,20.3693,2136546.0395807,0
+QYLD.US,D,20210517,000000,20.2856,20.3135,20.082,20.2587,2457784.4772088,0
+QYLD.US,D,20210518,000000,20.3511,20.3961,20.1098,20.129,2164906.7405658,0
+QYLD.US,D,20210519,000000,19.7793,20.1482,19.7754,20.1482,2588531.1806594,0
+QYLD.US,D,20210520,000000,20.2404,20.5901,20.2404,20.5364,1900286.6621377,0
+QYLD.US,D,20210521,000000,20.6285,20.6372,20.4057,20.4528,2192215.1562932,0
+QYLD.US,D,20210524,000000,20.3607,20.4528,20.3135,20.4249,1706826.463515,0
+QYLD.US,D,20210525,000000,20.4768,20.4884,20.3894,20.4432,1545979.8220218,0
+QYLD.US,D,20210526,000000,20.4614,20.498,20.4345,20.4884,1525892.7268842,0
+QYLD.US,D,20210527,000000,20.4884,20.5172,20.4634,20.498,1483507.8008159,0
+QYLD.US,D,20210528,000000,20.5421,20.5699,20.498,20.5268,1475005.2110352,0
+QYLD.US,D,20210601,000000,20.5719,20.6093,20.4797,20.5451,2217050.5455402,0
+QYLD.US,D,20210602,000000,20.5815,20.5901,20.5172,20.5623,2847577.5819818,0
+QYLD.US,D,20210603,000000,20.5076,20.5623,20.4249,20.4797,2249537.1206702,0
+QYLD.US,D,20210604,000000,20.5719,20.6372,20.5421,20.6372,2297993.2434812,0
+QYLD.US,D,20210607,000000,20.6545,20.6737,20.6189,20.6641,2934431.1879122,0
+QYLD.US,D,20210608,000000,20.7295,20.7392,20.6285,20.6737,2675113.1283778,0
+QYLD.US,D,20210609,000000,20.7016,20.7295,20.6545,20.6641,2393396.2768149,0
+QYLD.US,D,20210610,000000,20.7208,20.7392,20.6737,20.7016,2403123.9306393,0
+QYLD.US,D,20210611,000000,20.7468,20.7564,20.7112,20.7392,2081470.199423,0
+QYLD.US,D,20210614,000000,20.7661,20.7757,20.7304,20.7468,2892998.6268395,0
+QYLD.US,D,20210615,000000,20.7853,20.7853,20.7382,20.7564,2288918.193867,0
+QYLD.US,D,20210616,000000,20.7853,20.7853,20.6833,20.7468,3528513.3496846,0
+QYLD.US,D,20210617,000000,20.7661,20.7853,20.7468,20.7661,3089702.0706276,0
+QYLD.US,D,20210618,000000,20.6545,20.7853,20.5268,20.5901,5145457.3743324,0
+QYLD.US,D,20210621,000000,20.4345,20.4884,20.3087,20.4884,3975400.4757374,0
+QYLD.US,D,20210622,000000,20.5172,20.5901,20.4701,20.5815,2136356.6074179,0
+QYLD.US,D,20210623,000000,20.5719,20.6189,20.5623,20.5901,1858297.2537725,0
+QYLD.US,D,20210624,000000,20.6093,20.6459,20.6007,20.6285,2059388.862393,0
+QYLD.US,D,20210625,000000,20.6641,20.7392,20.6285,20.6641,1914833.3869235,0
+QYLD.US,D,20210628,000000,20.6833,20.7949,20.6641,20.7295,2163490.1626871,0
+QYLD.US,D,20210629,000000,20.7295,20.7468,20.6921,20.7392,1966033.1535908,0
+QYLD.US,D,20210630,000000,20.7208,20.7661,20.6921,20.7295,1921084.6483047,0
+QYLD.US,D,20210701,000000,20.7295,20.7468,20.7112,20.7392,1864684.8646777,0
+QYLD.US,D,20210702,000000,20.7564,20.7949,20.7295,20.7803,1778605.6407766,0
+QYLD.US,D,20210706,000000,20.7661,20.8035,20.7468,20.7949,2506479.9923137,0
+QYLD.US,D,20210707,000000,20.8131,20.839,20.7564,20.7949,2623256.5941562,0
+QYLD.US,D,20210708,000000,20.7392,20.8131,20.7208,20.7757,2940047.5392963,0
+QYLD.US,D,20210709,000000,20.7949,20.8131,20.7803,20.8131,2143420.7617624,0
+QYLD.US,D,20210712,000000,20.839,20.8486,20.7949,20.8227,2853785.1282485,0
+QYLD.US,D,20210713,000000,20.8227,20.839,20.8035,20.8313,3553312.3096694,0
+QYLD.US,D,20210714,000000,20.8486,20.8582,20.8035,20.8227,3165443.7107727,0
+QYLD.US,D,20210715,000000,20.8313,20.839,20.7949,20.8035,3788175.9259551,0
+QYLD.US,D,20210716,000000,20.839,20.9236,20.6737,20.6921,5294466.587306,0
+QYLD.US,D,20210719,000000,20.6363,20.6363,20.4682,20.5613,5880803.88795,0
+QYLD.US,D,20210720,000000,20.6363,20.7862,20.5613,20.7478,2769100.6246689,0
+QYLD.US,D,20210721,000000,20.7392,20.8323,20.7392,20.8323,2250428.0763382,0
+QYLD.US,D,20210722,000000,20.8794,20.9168,20.8506,20.9168,1914914.5721363,0
+QYLD.US,D,20210723,000000,20.9631,21.0101,20.9254,21.0101,2359607.6157729,0
+QYLD.US,D,20210726,000000,20.9823,21.0187,20.9727,21.0187,2926279.3598839,0
+QYLD.US,D,20210727,000000,21.0187,21.0187,20.8045,20.9342,3390779.5137576,0
+QYLD.US,D,20210728,000000,20.9919,21.0101,20.9072,21.0015,3766620.2111357,0
+QYLD.US,D,20210729,000000,21.0101,21.0465,21.0015,21.0273,2821322.492348,0
+QYLD.US,D,20210730,000000,20.9515,21.0101,20.9072,20.9919,2674010.8829895,0
+QYLD.US,D,20210802,000000,21.0187,21.0561,20.9919,21.0101,2956857.0416784,0
+QYLD.US,D,20210803,000000,21.0369,21.0754,20.9534,21.0657,2203293.8153245,0
+QYLD.US,D,20210804,000000,21.0465,21.1042,21.0465,21.0946,1946869.2800392,0
+QYLD.US,D,20210805,000000,21.0946,21.1397,21.0657,21.1301,1756863.6163024,0
+QYLD.US,D,20210806,000000,21.1167,21.1397,21.1042,21.1397,2153772.9172233,0
+QYLD.US,D,20210809,000000,21.1657,21.1781,21.1138,21.1685,2782400.4278539,0
+QYLD.US,D,20210810,000000,21.1974,21.1974,21.1205,21.1493,3123358.5454899,0
+QYLD.US,D,20210811,000000,21.1685,21.1781,21.1205,21.1493,3330863.7859172,0
+QYLD.US,D,20210812,000000,21.1685,21.1877,21.1205,21.1877,2592229.2711834,0
+QYLD.US,D,20210813,000000,21.1993,21.2146,21.1877,21.2146,2243814.6040078,0
+QYLD.US,D,20210816,000000,21.1945,21.2146,21.1397,21.2146,2919830.339651,0
+QYLD.US,D,20210817,000000,21.1877,21.2146,21.1397,21.1974,3755677.9016284,0
+QYLD.US,D,20210818,000000,21.1974,21.2146,21.1493,21.1589,3010786.9213331,0
+QYLD.US,D,20210819,000000,21.1205,21.2146,21.0187,21.207,4374269.6709608,0
+QYLD.US,D,20210820,000000,21.2329,21.4019,21.1877,21.3837,3377280.9108851,0
+QYLD.US,D,20210823,000000,21.2521,21.4019,21.2425,21.3453,3086776.2804607,0
+QYLD.US,D,20210824,000000,21.3357,21.3933,21.3079,21.3645,2419204.8477787,0
+QYLD.US,D,20210825,000000,21.3453,21.3837,21.3444,21.3741,2350907.2671406,0
+QYLD.US,D,20210826,000000,21.3357,21.3741,21.3079,21.3175,1901089.1467406,0
+QYLD.US,D,20210827,000000,21.3271,21.4299,21.3271,21.4299,1949255.9171266,0
+QYLD.US,D,20210830,000000,21.4299,21.4952,21.4203,21.4866,1850885.4601835,0
+QYLD.US,D,20210831,000000,21.4578,21.4866,21.4482,21.4866,2327229.2875932,0
+QYLD.US,D,20210901,000000,21.5136,21.5232,21.477,21.4952,2348054.3354979,0
+QYLD.US,D,20210902,000000,21.5328,21.5328,21.4674,21.4866,2104241.6107614,0
+QYLD.US,D,20210903,000000,21.4952,21.5136,21.4674,21.5136,1931274.4333402,0
+QYLD.US,D,20210907,000000,21.5328,21.5328,21.5039,21.5232,2276715.4318899,0
+QYLD.US,D,20210908,000000,21.5232,21.551,21.4952,21.5328,2716839.2052196,0
+QYLD.US,D,20210909,000000,21.5136,21.551,21.5136,21.5232,2380065.2485481,0
+QYLD.US,D,20210910,000000,21.551,21.6066,21.4952,21.5136,2735585.703511,0
+QYLD.US,D,20210913,000000,21.5414,21.548,21.4674,21.4674,5670944.2763531,0
+QYLD.US,D,20210914,000000,21.5232,21.5414,21.4952,21.5414,4466819.7726519,0
+QYLD.US,D,20210915,000000,21.551,21.5798,21.5232,21.5798,3850984.1372084,0
+QYLD.US,D,20210916,000000,21.5702,21.5798,21.551,21.5606,3655255.9568093,0
+QYLD.US,D,20210917,000000,21.5702,21.5702,21.2713,21.3175,9750708.3430718,0
+QYLD.US,D,20210920,000000,20.8986,20.9727,20.6083,20.8323,11233645.765727,0
+QYLD.US,D,20210921,000000,20.9072,20.9727,20.7959,20.8602,4028265.580102,0
+QYLD.US,D,20210922,000000,20.9254,21.0754,20.8678,21.0369,3429516.3094328,0
+QYLD.US,D,20210923,000000,21.1013,21.1781,21.061,21.1685,2638303.9610874,0
+QYLD.US,D,20210924,000000,21.0465,21.2233,21.0465,21.2233,2576335.7045349,0
+QYLD.US,D,20210927,000000,21.085,21.1589,21.0187,21.1493,3407682.6913852,0
+QYLD.US,D,20210928,000000,20.9254,20.9534,20.6276,20.6641,7619393.5455327,0
+QYLD.US,D,20210929,000000,20.7459,20.8237,20.5855,20.7208,4577117.1700159,0
+QYLD.US,D,20210930,000000,20.7016,20.8045,20.5527,20.5891,4302215.7129792,0
+QYLD.US,D,20211001,000000,20.6083,20.7295,20.3711,20.6737,6502404.7143342,0
+QYLD.US,D,20211004,000000,20.6179,20.6276,20.1521,20.2635,8961423.623111,0
+QYLD.US,D,20211005,000000,20.3471,20.6641,20.3385,20.5613,3440785.4414631,0
+QYLD.US,D,20211006,000000,20.3739,20.6833,20.3097,20.6737,3761713.709945,0
+QYLD.US,D,20211007,000000,20.841,21.0015,20.8237,20.9072,3200842.545201,0
+QYLD.US,D,20211008,000000,20.9342,20.9342,20.7392,20.767,2457547.1665868,0
+QYLD.US,D,20211011,000000,20.7016,20.8842,20.6179,20.6459,3165729.9406895,0
+QYLD.US,D,20211012,000000,20.7717,20.7717,20.5152,20.5805,4149197.1994992,0
+QYLD.US,D,20211013,000000,20.6833,20.7343,20.5633,20.7112,2635066.9609381,0
+QYLD.US,D,20211014,000000,20.889,21.1781,20.8794,21.085,3664613.072996,0
+QYLD.US,D,20211015,000000,21.1138,21.1781,21.0859,21.1685,3256374.2715532,0
+QYLD.US,D,20211018,000000,21.1493,21.2627,21.1032,21.2531,3808859.4201554,0
+QYLD.US,D,20211019,000000,21.3281,21.3328,21.2676,21.3089,2870386.4634184,0
+QYLD.US,D,20211020,000000,21.3185,21.3473,21.2819,21.3281,2903755.6675279,0
+QYLD.US,D,20211021,000000,21.3089,21.3569,21.3011,21.3569,2414853.1122084,0
+QYLD.US,D,20211022,000000,21.3011,21.3569,21.2676,21.3185,2291202.8290204,0
+QYLD.US,D,20211025,000000,21.3281,21.4029,21.2915,21.3953,2705193.2905352,0
+QYLD.US,D,20211026,000000,21.4453,21.451,21.3616,21.4125,2887278.1918494,0
+QYLD.US,D,20211027,000000,21.4271,21.451,21.3953,21.4029,2912173.9495879,0
+QYLD.US,D,20211028,000000,21.4414,21.4702,21.4125,21.4702,2391581.0587249,0
+QYLD.US,D,20211029,000000,21.3953,21.4894,21.3857,21.4894,2615401.4044052,0
+QYLD.US,D,20211101,000000,21.498,21.5067,21.4559,21.5067,3152771.5317324,0
+QYLD.US,D,20211102,000000,21.498,21.5259,21.4894,21.5163,3043535.7871504,0
+QYLD.US,D,20211103,000000,21.5355,21.5451,21.5067,21.5355,2917526.9694485,0
+QYLD.US,D,20211104,000000,21.5644,21.5644,21.5355,21.5547,3003335.5759738,0
+QYLD.US,D,20211105,000000,21.5644,21.5644,21.5355,21.5451,2680907.4627284,0
+QYLD.US,D,20211108,000000,21.5626,21.5644,21.5355,21.5644,3533640.5081202,0
+QYLD.US,D,20211109,000000,21.5644,21.5644,21.5163,21.5547,3747291.8854865,0
+QYLD.US,D,20211110,000000,21.5424,21.5547,21.5163,21.5451,3027890.9803204,0
+QYLD.US,D,20211111,000000,21.574,21.574,21.5451,21.5644,2308076.8632383,0
+QYLD.US,D,20211112,000000,21.574,21.5788,21.5451,21.574,2877395.4534519,0
+QYLD.US,D,20211115,000000,21.5874,21.5922,21.5644,21.5836,3382443.4577467,0
+QYLD.US,D,20211116,000000,21.5836,21.5922,21.5644,21.574,3302117.9755897,0
+QYLD.US,D,20211117,000000,21.574,21.5836,21.5547,21.5644,3570554.7998528,0
+QYLD.US,D,20211118,000000,21.5922,21.5922,21.5547,21.5596,5102537.4585289,0
+QYLD.US,D,20211119,000000,21.6393,21.7431,21.6009,21.7047,4057042.6155112,0
+QYLD.US,D,20211122,000000,21.551,21.5922,21.3377,21.3473,5769295.9982472,0
+QYLD.US,D,20211123,000000,21.3185,21.3837,21.1205,21.2915,5383350.864391,0
+QYLD.US,D,20211124,000000,21.2146,21.3569,21.1052,21.3569,3413456.2090146,0
+QYLD.US,D,20211126,000000,21.1974,21.255,20.9995,21.0455,4314102.0607935,0
+QYLD.US,D,20211129,000000,21.2339,21.4222,21.2339,21.4029,4569227.6326749,0
+QYLD.US,D,20211130,000000,21.3665,21.4222,21.0744,21.1974,5866605.8432445,0
+QYLD.US,D,20211201,000000,21.3761,21.4318,20.8486,20.8572,5665271.7198217,0
+QYLD.US,D,20211202,000000,20.838,21.1205,20.7631,21.0455,5889448.0314349,0
+QYLD.US,D,20211203,000000,21.1513,21.1579,20.4998,20.7449,11976494.625671,0
+QYLD.US,D,20211206,000000,20.7919,20.9707,20.5335,20.9148,5239378.2571155,0
+QYLD.US,D,20211207,000000,21.2242,21.451,21.1974,21.4318,4138554.6507775,0
+QYLD.US,D,20211208,000000,21.451,21.5163,21.3665,21.5163,2558884.0063033,0
+QYLD.US,D,20211209,000000,21.4702,21.5355,21.2819,21.2819,2378314.5622937,0
+QYLD.US,D,20211210,000000,21.3953,21.5067,21.2772,21.4894,2669123.1168479,0
+QYLD.US,D,20211213,000000,21.4894,21.5163,21.2242,21.2339,3728148.828656,0
+QYLD.US,D,20211214,000000,20.9899,21.1301,20.8015,21.0263,5929882.4307253,0
+QYLD.US,D,20211215,000000,21.0936,21.5067,20.8015,21.4798,5662427.1148677,0
+QYLD.US,D,20211216,000000,21.4894,21.5644,20.8764,20.9611,5977498.5988353,0
+QYLD.US,D,20211217,000000,20.8476,21.084,20.6978,20.8956,6870518.2447966,0
+QYLD.US,D,20211220,000000,20.7535,20.8111,20.6411,20.7823,6937589.7205552,0
+QYLD.US,D,20211221,000000,20.9052,21.0744,20.7727,21.0648,4155915.7962717,0
+QYLD.US,D,20211222,000000,21.083,21.2242,21.0455,21.2146,3768188.7510794,0
+QYLD.US,D,20211223,000000,21.3011,21.3281,21.2242,21.3011,3299604.3565028,0
+QYLD.US,D,20211227,000000,21.3377,21.4125,21.3281,21.4125,4811311.5287143,0
+QYLD.US,D,20211228,000000,21.4222,21.4222,21.3665,21.3857,4801461.0562348,0
+QYLD.US,D,20211229,000000,21.4222,21.4318,21.3377,21.4029,4278262.9527116,0
+QYLD.US,D,20211230,000000,20.9965,20.9995,20.9236,20.9419,9016959.5128075,0
+QYLD.US,D,20211231,000000,20.9515,20.9899,20.886,20.8956,4262507.8172592,0
+QYLD.US,D,20220103,000000,20.9611,20.9899,20.9052,20.9899,5506383.931795,0
+QYLD.US,D,20220104,000000,20.9995,21.0091,20.8668,20.9236,6644249.8527013,0
+QYLD.US,D,20220105,000000,20.9101,20.9236,20.6229,20.6325,9908599.0101524,0
+QYLD.US,D,20220106,000000,20.5941,20.7267,20.4624,20.6411,7367560.1381117,0
+QYLD.US,D,20220107,000000,20.6545,20.7121,20.4432,20.5374,8137427.0205221,0
+QYLD.US,D,20220110,000000,20.373,20.5749,20.0406,20.5749,13076485.563159,0
+QYLD.US,D,20220111,000000,20.5287,20.7727,20.4345,20.7631,6221058.4004089,0
+QYLD.US,D,20220112,000000,20.8572,20.8956,20.7488,20.8207,10070946.537245,0
+QYLD.US,D,20220113,000000,20.9052,20.9052,20.4345,20.4432,11909896.730319,0
+QYLD.US,D,20220114,000000,20.3491,20.6325,20.3212,20.6229,6171463.6029474,0
+QYLD.US,D,20220118,000000,20.3769,20.4345,20.1137,20.1608,12372747.159038,0
+QYLD.US,D,20220119,000000,20.2693,20.3683,19.9158,19.9542,8658598.6162348,0
+QYLD.US,D,20220120,000000,20.1329,20.3309,19.6524,19.6898,10402319.595598,0
+QYLD.US,D,20220121,000000,19.5381,19.6898,19.2096,19.2384,15019895.104134,0
+QYLD.US,D,20220124,000000,18.9626,19.3288,18.4775,19.3046,17375812.95607,0
+QYLD.US,D,20220125,000000,19.0674,19.248,18.8492,19.0193,8386268.0242683,0
+QYLD.US,D,20220126,000000,19.3566,19.4468,18.8579,19.0674,11107848.237745,0
+QYLD.US,D,20220127,000000,19.248,19.295,18.8579,18.9145,6215853.1792687,0
+QYLD.US,D,20220128,000000,19.0001,19.371,18.7627,19.3518,6537984.6542369,0
+QYLD.US,D,20220131,000000,19.4074,19.7514,19.3536,19.7514,5121840.8041126,0
+QYLD.US,D,20220201,000000,19.7812,19.8562,19.6372,19.8466,4833087.9007786,0
+QYLD.US,D,20220202,000000,19.9321,19.9417,19.7946,19.9225,5226700.873895,0
+QYLD.US,D,20220203,000000,19.6382,19.7697,19.4382,19.4756,6050198.9160107,0
+QYLD.US,D,20220204,000000,19.5516,19.7899,19.4564,19.6852,4526156.7956425,0
+QYLD.US,D,20220207,000000,19.7226,19.7803,19.59,19.6468,4490039.7843325,0
+QYLD.US,D,20220208,000000,19.6276,19.837,19.5612,19.8091,2850046.4451181,0
+QYLD.US,D,20220209,000000,19.9417,19.9993,19.8946,19.9993,4013151.599663,0
+QYLD.US,D,20220210,000000,19.8273,20.0079,19.7226,19.7995,5628562.4727931,0
+QYLD.US,D,20220211,000000,19.8005,19.8466,19.295,19.3806,6506300.5637098,0
+QYLD.US,D,20220214,000000,19.3334,19.5612,19.2096,19.4094,5803266.8056,0
+QYLD.US,D,20220215,000000,19.6852,19.8466,19.6285,19.8466,2854107.7874273,0
+QYLD.US,D,20220216,000000,19.7514,19.9129,19.5997,19.8754,3980882.5592697,0
+QYLD.US,D,20220217,000000,19.7322,19.7418,19.2854,19.3238,6988017.1868654,0
+QYLD.US,D,20220218,000000,19.3816,19.3998,19.0001,19.1049,9977083.9412816,0
+QYLD.US,D,20220222,000000,18.8386,18.9954,18.6869,18.829,10920285.416242,0
+QYLD.US,D,20220223,000000,18.9722,18.9809,18.5246,18.5438,7544307.6321058,0
+QYLD.US,D,20220224,000000,18.0307,18.9434,18.0019,18.9434,9547565.2465756,0
+QYLD.US,D,20220225,000000,19.0289,19.1241,18.8386,19.1145,6624597.8270371,0
+QYLD.US,D,20220228,000000,18.9722,19.1788,18.9482,19.1337,6191443.4919706,0
+QYLD.US,D,20220301,000000,19.1145,19.1433,18.8857,18.9722,5774762.4692386,0
+QYLD.US,D,20220302,000000,19.0385,19.1999,18.953,19.1711,4816359.5836092,0
+QYLD.US,D,20220303,000000,19.248,19.2566,18.9905,19.0674,3986117.9646555,0
+QYLD.US,D,20220304,000000,18.9981,19.0193,18.7906,18.9338,5337761.2040914,0
+QYLD.US,D,20220307,000000,18.9242,18.9626,18.4112,18.4487,6843143.2155613,0
+QYLD.US,D,20220308,000000,18.4112,18.8194,18.2017,18.4112,7736614.5843732,0
+QYLD.US,D,20220309,000000,18.7627,18.9674,18.6485,18.9242,6056455.3815722,0
+QYLD.US,D,20220310,000000,18.7581,18.8579,18.5821,18.8098,3757189.1955886,0
+QYLD.US,D,20220311,000000,18.9905,18.9905,18.4583,18.4966,5083954.3714991,0
+QYLD.US,D,20220314,000000,18.4583,18.5966,18.1094,18.1633,7416728.1927883,0
+QYLD.US,D,20220315,000000,18.316,18.7339,18.2017,18.7051,5034282.5521691,0
+QYLD.US,D,20220316,000000,18.9338,19.3238,18.7339,19.3238,6463314.0343984,0
+QYLD.US,D,20220317,000000,19.2854,19.4949,19.1903,19.4949,4664104.002962,0
+QYLD.US,D,20220318,000000,19.4853,19.8273,19.371,19.8273,5859876.8381113,0
+QYLD.US,D,20220321,000000,19.6293,19.6948,19.5045,19.6276,4781546.7398833,0
+QYLD.US,D,20220322,000000,19.6564,19.7899,19.6372,19.761,4507927.5928736,0
+QYLD.US,D,20220323,000000,19.6802,19.7899,19.666,19.6852,3648718.4655114,0
+QYLD.US,D,20220324,000000,19.7418,19.836,19.6756,19.8177,3288918.0926665,0
+QYLD.US,D,20220325,000000,19.8389,19.8658,19.7408,19.8466,3821776.19567,0
+QYLD.US,D,20220328,000000,19.8754,19.9513,19.8466,19.9513,4253806.4277908,0
+QYLD.US,D,20220329,000000,20.0079,20.0175,19.9321,20.0079,5562176.9079986,0
+QYLD.US,D,20220330,000000,20.0079,20.0079,19.9513,19.9705,3784959.742527,0
+QYLD.US,D,20220331,000000,19.9897,19.9993,19.9129,19.9417,4000436.746344,0
+QYLD.US,D,20220401,000000,19.9417,19.9897,19.9321,19.9801,3330689.9662949,0
+QYLD.US,D,20220404,000000,19.9993,20.056,19.9897,20.0463,4612328.653953,0
+QYLD.US,D,20220405,000000,20.0463,20.056,19.9705,19.9801,4867783.1300297,0
+QYLD.US,D,20220406,000000,19.9042,19.9513,19.8273,19.9129,5204660.1294712,0
+QYLD.US,D,20220407,000000,19.9129,19.9705,19.8177,19.9321,3869926.3126791,0
+QYLD.US,D,20220408,000000,19.9417,19.9609,19.837,19.9042,3039746.103053,0
+QYLD.US,D,20220411,000000,19.8091,19.8225,19.6372,19.666,5511084.3474456,0
+QYLD.US,D,20220412,000000,19.8754,19.9225,19.5612,19.6468,4402286.8960457,0
+QYLD.US,D,20220413,000000,19.6756,20.0079,19.6276,19.9801,4139605.8951989,0
+QYLD.US,D,20220414,000000,19.9897,19.9897,19.5612,19.5804,8849191.31151,0
+QYLD.US,D,20220418,000000,19.5708,19.6766,19.5035,19.59,5959300.621148,0
+QYLD.US,D,20220419,000000,19.5997,19.8495,19.5516,19.8399,4171050.593432,0
+QYLD.US,D,20220420,000000,19.8303,19.8495,19.6766,19.7246,6180732.2480689,0
+QYLD.US,D,20220421,000000,19.8303,19.8878,19.4392,19.4843,5228879.3437702,0
+QYLD.US,D,20220422,000000,19.4939,19.518,19.0856,19.1192,9220598.0472688,0
+QYLD.US,D,20220425,000000,19.0471,19.321,18.9655,19.321,5943439.3204174,0
+QYLD.US,D,20220426,000000,19.2009,19.321,18.7157,18.7349,8516386.0627382,0
+QYLD.US,D,20220427,000000,18.7349,19.0121,18.6292,18.7349,6902278.3163562,0
+QYLD.US,D,20220428,000000,18.9799,19.3498,18.7753,19.2729,4988691.8510336,0
+QYLD.US,D,20220429,000000,19.0424,19.2536,18.5044,18.5909,6993429.5343816,0
+QYLD.US,D,20220502,000000,18.5428,18.831,18.3507,18.831,7792702.1171819,0
+QYLD.US,D,20220503,000000,18.8406,18.9703,18.7061,18.879,3724441.3706075,0
+QYLD.US,D,20220504,000000,18.9078,19.4457,18.6005,19.417,7512789.0345124,0
+QYLD.US,D,20220505,000000,19.2536,19.2536,18.3649,18.5909,12920579.770447,0
+QYLD.US,D,20220506,000000,18.4852,18.6869,18.1105,18.3795,12805024.069304,0
+QYLD.US,D,20220509,000000,18.0624,18.1537,17.5628,17.6589,14813837.666666,0
+QYLD.US,D,20220510,000000,18.0624,18.1393,17.6108,17.8702,8761608.079501,0
+QYLD.US,D,20220511,000000,17.7453,18.0528,17.2938,17.3419,11397145.498339,0
+QYLD.US,D,20220512,000000,17.1016,17.5628,16.9287,17.2938,11155328.05633,0
+QYLD.US,D,20220513,000000,17.5435,17.9952,17.4667,17.9375,7704231.0520132,0
+QYLD.US,D,20220516,000000,17.8222,17.9471,17.6589,17.7549,4461870.5971827,0
+QYLD.US,D,20220517,000000,18.0912,18.2065,17.8583,18.1777,8570483.5169989,0
+QYLD.US,D,20220518,000000,17.9375,17.9567,17.2266,17.3131,9020857.4438553,0
+QYLD.US,D,20220519,000000,17.217,17.4859,17.0824,17.2073,7774624.8764779,0
+QYLD.US,D,20220520,000000,17.4378,17.462,16.7269,17.0344,13280467.573521,0
+QYLD.US,D,20220523,000000,17.0829,17.1703,16.9666,17.1703,9148810.0462815,0
+QYLD.US,D,20220524,000000,16.9859,17.0441,16.8016,17.015,7615176.0457852,0
+QYLD.US,D,20220525,000000,16.9762,17.1874,16.9568,17.112,5807847.9422441,0
+QYLD.US,D,20220526,000000,17.1411,17.3548,17.0926,17.3353,5212246.2285332,0
+QYLD.US,D,20220527,000000,17.3742,17.4906,17.3159,17.4906,5036077.4076958,0
+QYLD.US,D,20220531,000000,17.4906,17.5391,17.4227,17.5003,5967949.7149512,0
+QYLD.US,D,20220601,000000,17.5294,17.5488,17.4324,17.4809,6599526.36849,0
+QYLD.US,D,20220602,000000,17.5003,17.578,17.4518,17.578,3698429.4560451,0
+QYLD.US,D,20220603,000000,17.5294,17.5586,17.5003,17.5294,3523996.6388049,0
+QYLD.US,D,20220606,000000,17.5877,17.5974,17.5207,17.5488,3953264.4814349,0
+QYLD.US,D,20220607,000000,17.51,17.5877,17.5003,17.5877,3409796.449641,0
+QYLD.US,D,20220608,000000,17.5683,17.6071,17.5683,17.5877,2655466.3120629,0
+QYLD.US,D,20220609,000000,17.6071,17.6071,17.5003,17.5197,4086320.6574461,0
+QYLD.US,D,20220610,000000,17.4324,17.4421,17.2964,17.345,8027386.7515862,0
+QYLD.US,D,20220613,000000,16.9859,17.0829,16.7529,16.8015,11465907.106445,0
+QYLD.US,D,20220614,000000,16.9568,16.9665,16.714,16.8791,6929476.2605096,0
+QYLD.US,D,20220615,000000,17.0344,17.3838,16.9082,17.2091,6349534.6385962,0
+QYLD.US,D,20220616,000000,16.8791,16.9276,16.5102,16.6267,8397454.2958757,0
+QYLD.US,D,20220617,000000,16.6752,16.8985,16.5879,16.8209,5274164.3770159,0
+QYLD.US,D,20220621,000000,16.9914,17.0796,16.9816,17.06,4240847.693443,0
+QYLD.US,D,20220622,000000,16.9228,17.1189,16.9032,17.0306,2993593.7843186,0
+QYLD.US,D,20220623,000000,17.0698,17.1483,17.0306,17.1287,4784978.6422884,0
+QYLD.US,D,20220624,000000,17.2464,17.2856,17.1778,17.2758,4622778.9670754,0
+QYLD.US,D,20220627,000000,17.3346,17.3346,17.2395,17.2856,3754681.1159572,0
+QYLD.US,D,20220628,000000,17.3346,17.3346,17.1581,17.1581,2514293.3411936,0
+QYLD.US,D,20220629,000000,17.1581,17.217,17.1189,17.1875,2845929.0587158,0
+QYLD.US,D,20220630,000000,17.1091,17.2072,17.0306,17.1287,2897669.8483955,0
+QYLD.US,D,20220701,000000,17.1385,17.2366,17.0993,17.2268,2557579.9734585,0
+QYLD.US,D,20220705,000000,17.1875,17.3248,17.1287,17.3248,3548382.9482667,0
+QYLD.US,D,20220706,000000,17.3052,17.3739,17.2954,17.3543,3480318.2607193,0
+QYLD.US,D,20220707,000000,17.3543,17.4131,16.4914,17.4033,3995710.7859336,0
+QYLD.US,D,20220708,000000,17.3614,17.4229,17.3543,17.4229,3032515.1380534,0
+QYLD.US,D,20220711,000000,17.4229,17.4229,17.3837,17.4131,2902980.5972987,0
+QYLD.US,D,20220712,000000,17.4033,17.4327,17.3837,17.4033,3101070.409473,0
+QYLD.US,D,20220713,000000,17.3346,17.4229,17.3346,17.4131,3961821.7416071,0
+QYLD.US,D,20220714,000000,17.3739,17.4425,17.3689,17.4229,4664247.073261,0
+QYLD.US,D,20220715,000000,17.5895,17.717,17.5209,17.717,4702748.2179411,0
+QYLD.US,D,20220718,000000,17.6386,17.6386,17.4229,17.4523,4125873.6004207,0
+QYLD.US,D,20220719,000000,17.5503,17.6876,17.534,17.6876,2977515.6883495,0
+QYLD.US,D,20220720,000000,17.6778,17.7954,17.668,17.7856,2923976.7710884,0
+QYLD.US,D,20220721,000000,17.8052,17.8837,17.7268,17.8837,2880040.4466684,0
+QYLD.US,D,20220722,000000,17.8444,17.9082,17.7758,17.8248,3979935.607657,0
+QYLD.US,D,20220725,000000,17.8248,17.8346,17.766,17.815,2331239.2617507,0
+QYLD.US,D,20220726,000000,17.7954,17.8052,17.6532,17.6778,3422083.6092636,0
+QYLD.US,D,20220727,000000,17.7876,17.9327,17.7807,17.9131,2603322.584859,0
+QYLD.US,D,20220728,000000,17.8935,17.9817,17.8641,17.9817,3307294.1226465,0
+QYLD.US,D,20220729,000000,18.0307,18.0601,17.9839,18.0601,3919458.1413678,0
+QYLD.US,D,20220801,000000,18.0307,18.0699,18.0209,18.0405,3590862.8199434,0
+QYLD.US,D,20220802,000000,18.0111,18.0699,18.0013,18.0307,3343795.194617,0
+QYLD.US,D,20220803,000000,18.0601,18.0993,18.0503,18.0797,3416695.3460688,0
+QYLD.US,D,20220804,000000,18.0993,18.119,18.0797,18.0895,3039181.3671358,0
+QYLD.US,D,20220805,000000,18.0895,18.1092,18.0876,18.1092,2887505.2769398,0
+QYLD.US,D,20220808,000000,18.1288,18.1386,18.0993,18.1092,3751652.9589582,0
+QYLD.US,D,20220809,000000,18.1092,18.119,18.0993,18.1092,2604710.7026346,0
+QYLD.US,D,20220810,000000,18.1484,18.1484,18.119,18.1288,3640352.6353905,0
+QYLD.US,D,20220811,000000,18.1484,18.1582,18.1288,18.1386,3347167.0663039,0
+QYLD.US,D,20220812,000000,18.1484,18.1484,18.1288,18.1484,3757650.1173126,0
+QYLD.US,D,20220815,000000,18.1386,18.1484,18.0503,18.1484,3375202.7616857,0
+QYLD.US,D,20220816,000000,18.1484,18.1582,18.1386,18.1484,4549046.5569132,0
+QYLD.US,D,20220817,000000,18.1484,18.1582,18.1386,18.1386,3804471.8092469,0
+QYLD.US,D,20220818,000000,18.1582,18.168,18.1092,18.119,5361766.5661932,0
+QYLD.US,D,20220819,000000,17.9817,17.9817,17.7268,17.7954,8025669.6297552,0
+QYLD.US,D,20220822,000000,17.6667,17.7062,17.4785,17.5082,6447170.8972721,0
+QYLD.US,D,20220823,000000,17.5181,17.6154,17.4934,17.5082,6000060.3828446,0
+QYLD.US,D,20220824,000000,17.5281,17.6271,17.4884,17.5578,2934274.3980412,0
+QYLD.US,D,20220825,000000,17.637,17.7558,17.5974,17.7558,3847688.8842851,0
+QYLD.US,D,20220826,000000,17.7756,17.7954,17.2706,17.2805,6463760.0548448,0
+QYLD.US,D,20220829,000000,17.1319,17.2607,17.0923,17.1319,4576629.2724218,0
+QYLD.US,D,20220830,000000,17.2508,17.2607,16.8547,16.9933,6052879.5011791,0
+QYLD.US,D,20220831,000000,17.1121,17.1815,16.8943,16.8943,4978777.9996003,0
+QYLD.US,D,20220901,000000,16.7754,16.919,16.5576,16.8943,6667379.1394642,0
+QYLD.US,D,20220902,000000,17.0428,17.1319,16.5972,16.6764,4954337.5698016,0
+QYLD.US,D,20220906,000000,16.7061,16.7576,16.4486,16.5576,5661788.1927626,0
+QYLD.US,D,20220907,000000,16.5873,16.9537,16.5675,16.8943,4729639.7126491,0
+QYLD.US,D,20220908,000000,16.7853,17.0527,16.7111,16.9834,4051366.5378806,0
+QYLD.US,D,20220909,000000,17.1319,17.379,17.1121,17.3399,2805304.5028793,0
+QYLD.US,D,20220912,000000,17.4043,17.5627,17.4043,17.5281,2816091.2925793,0
+QYLD.US,D,20220913,000000,17.0428,17.1418,16.5675,16.6071,6800982.0425969,0
+QYLD.US,D,20220914,000000,16.6962,16.7853,16.5774,16.7556,5393761.4110221,0
+QYLD.US,D,20220915,000000,16.6368,16.7655,16.3793,16.4982,5095294.9186733,0
+QYLD.US,D,20220916,000000,16.3001,16.3397,16.1615,16.3001,6132888.7617589,0
+QYLD.US,D,20220919,000000,16.0723,16.211,16.0624,16.2011,3926793.3551653,0
+QYLD.US,D,20220920,000000,16.1317,16.2011,16.0723,16.1317,3705288.5170197,0
+QYLD.US,D,20220921,000000,16.1516,16.2902,16.003,16.0228,5007307.1498161,0
+QYLD.US,D,20220922,000000,15.9733,16.0327,15.8842,15.9337,6384342.5428856,0
+QYLD.US,D,20220923,000000,15.8446,15.8644,15.6168,15.7653,8278712.6527154,0
+QYLD.US,D,20220926,000000,15.7752,15.9337,15.7059,15.7356,6381927.0775268,0
+QYLD.US,D,20220927,000000,15.8743,15.9634,15.6465,15.7653,5155526.0419132,0
+QYLD.US,D,20220928,000000,15.7455,16.0128,15.6861,15.9733,4200073.1681751,0
+QYLD.US,D,20220929,000000,15.8396,15.8545,15.5376,15.6663,6302697.390215,0
+QYLD.US,D,20220930,000000,15.6663,15.8446,15.4799,15.5079,5914832.4245331,0
+QYLD.US,D,20221003,000000,15.5772,15.8742,15.5178,15.7951,4334838.3625402,0
+QYLD.US,D,20221004,000000,16.008,16.1615,16.003,16.1317,3769958.7647232,0
+QYLD.US,D,20221005,000000,16.0129,16.211,15.9041,16.1516,3817732.8726345,0
+QYLD.US,D,20221006,000000,16.1417,16.2308,16.0624,16.0921,3826300.1001027,0
+QYLD.US,D,20221007,000000,15.9139,15.9139,15.5673,15.6366,5309417.0364017,0
+QYLD.US,D,20221010,000000,15.6366,15.6663,15.3742,15.498,4814986.8285326,0
+QYLD.US,D,20221011,000000,15.4187,15.5714,15.2306,15.3296,5993339.0879332,0
+QYLD.US,D,20221012,000000,15.3494,15.4485,15.2804,15.3296,3941698.1497704,0
+QYLD.US,D,20221013,000000,14.884,15.7355,14.8543,15.6861,6428327.8439298,0
+QYLD.US,D,20221014,000000,15.7752,15.8149,15.1959,15.2405,4329925.6372181,0
+QYLD.US,D,20221017,000000,15.5227,15.7703,15.5178,15.7356,3348718.570959,0
+QYLD.US,D,20221018,000000,16.0525,16.1417,15.697,15.8743,4923492.9254103,0
+QYLD.US,D,20221019,000000,15.7554,15.9733,15.6663,15.8149,2773629.7947234,0
+QYLD.US,D,20221020,000000,15.7653,16.0476,15.6564,15.7257,3949269.7046451,0
+QYLD.US,D,20221021,000000,15.7059,15.9733,15.597,15.9733,6987736.2915319,0
+QYLD.US,D,20221024,000000,15.8446,15.8842,15.7257,15.8644,7302772.7550647,0
+QYLD.US,D,20221025,000000,15.8842,16.0129,15.8842,16.003,3573143.7794297,0
+QYLD.US,D,20221026,000000,15.8842,16.0129,15.8743,15.9238,3911892.5997998,0
+QYLD.US,D,20221027,000000,15.8941,15.9386,15.805,15.805,3850895.0308211,0
+QYLD.US,D,20221028,000000,15.805,16.0327,15.805,16.0228,2421819.0828751,0
+QYLD.US,D,20221031,000000,15.9436,16.0228,15.9436,15.9832,2712460.5580562,0
+QYLD.US,D,20221101,000000,16.0822,16.0822,15.9337,15.9436,3375550.2306781,0
+QYLD.US,D,20221102,000000,15.9535,16.0228,15.7158,15.7257,6923736.5576236,0
+QYLD.US,D,20221103,000000,15.6366,15.6911,15.5096,15.5376,4343167.2748643,0
+QYLD.US,D,20221104,000000,15.7752,15.7951,15.5135,15.7158,5953306.1829652,0
+QYLD.US,D,20221107,000000,15.7653,15.8743,15.696,15.8545,3328650.6181684,0
+QYLD.US,D,20221108,000000,15.9337,16.003,15.7653,15.9238,4478389.9131288,0
+QYLD.US,D,20221109,000000,15.8842,15.9089,15.7059,15.7356,3461096.2791183,0
+QYLD.US,D,20221110,000000,16.1516,16.2209,16.0921,16.211,4894885.0100198,0
+QYLD.US,D,20221111,000000,16.2407,16.2605,16.1912,16.2407,2702889.579515,0
+QYLD.US,D,20221114,000000,16.2605,16.3001,16.2407,16.2803,8834656.4424388,0
+QYLD.US,D,20221115,000000,16.3249,16.3298,16.2605,16.2803,4019498.9560276,0
+QYLD.US,D,20221116,000000,16.2803,16.3001,16.2704,16.2902,2391497.5200289,0
+QYLD.US,D,20221117,000000,16.2308,16.3001,16.2308,16.2803,2826923.5237263,0
+QYLD.US,D,20221118,000000,16.4338,16.4783,16.2011,16.31,3646532.7260913,0
+QYLD.US,D,20221121,000000,16.28,16.295,16.2,16.24,2894442,0
+QYLD.US,D,20221122,000000,16.25,16.37,16.205,16.36,2127454,0
+QYLD.US,D,20221123,000000,16.36,16.48,16.36,16.45,2530369,0
+QYLD.US,D,20221125,000000,16.46,16.46,16.42,16.45,1144582,0
+QYLD.US,D,20221128,000000,16.37,16.43,16.3,16.32,3155583,0
+QYLD.US,D,20221129,000000,16.36,16.36,16.22,16.27,1826754,0
+QYLD.US,D,20221130,000000,16.3,16.59,16.245,16.58,4691065,0
+QYLD.US,D,20221201,000000,16.61,16.63,16.55,16.61,2678106,0
+QYLD.US,D,20221202,000000,16.51,16.63,16.48,16.62,1976747,0
+QYLD.US,D,20221205,000000,16.57,16.61,16.48,16.52,2521506,0
+QYLD.US,D,20221206,000000,16.52,16.55,16.3,16.35,2846732,0
+QYLD.US,D,20221207,000000,16.3,16.38,16.26,16.33,2943736,0
+QYLD.US,D,20221208,000000,16.39,16.48,16.31,16.44,2250861,0
+QYLD.US,D,20221209,000000,16.44,16.515,16.395,16.41,2147755,0
+QYLD.US,D,20221212,000000,16.41,16.5,16.38,16.48,2577257,0
+QYLD.US,D,20221213,000000,16.74,16.78,16.585,16.66,4213647,0
+QYLD.US,D,20221214,000000,16.66,16.7499,16.555,16.71,3562299,0
+QYLD.US,D,20221215,000000,16.61,16.65,16.3,16.36,4238751,0
+QYLD.US,D,20221216,000000,16.3,16.425,16.15,16.2,3986907,0
+QYLD.US,D,20221219,000000,16.2,16.27,16.06,16.11,3042000,0
+QYLD.US,D,20221220,000000,16.08,16.16,16.01,16.1,6506423,0
+QYLD.US,D,20221221,000000,16.17,16.29,16.09,16.25,2801199,0
+QYLD.US,D,20221222,000000,16.14,16.16,15.83,16.04,4760838,0
+QYLD.US,D,20221223,000000,16.02,16.08,15.9,16.07,3068928,0
+QYLD.US,D,20221227,000000,16.05,16.06,15.903,15.92,4416423,0
+QYLD.US,D,20221228,000000,15.95,16.01,15.76,15.77,5108720,0
+QYLD.US,D,20221229,000000,15.74,15.94,15.72,15.92,5744969,0
+QYLD.US,D,20221230,000000,15.8,15.91,15.73,15.91,6162401,0
+QYLD.US,D,20230103,000000,15.9899,16.05,15.74,15.86,5257367,0
+QYLD.US,D,20230104,000000,15.91,15.98,15.77,15.91,4233128,0
+QYLD.US,D,20230105,000000,15.86,15.86,15.7336,15.76,4233785,0
+QYLD.US,D,20230106,000000,15.82,16.12,15.6901,16.09,4172162,0
+QYLD.US,D,20230109,000000,16.16,16.3,16.135,16.15,3572578,0
+QYLD.US,D,20230110,000000,16.11,16.26,16.11,16.25,3409783,0
+QYLD.US,D,20230111,000000,16.3,16.38,16.27,16.38,2164168,0
+QYLD.US,D,20230112,000000,16.43,16.52,16.35,16.52,3491044,0
+QYLD.US,D,20230113,000000,16.44,16.56,16.43,16.56,1999174,0
+QYLD.US,D,20230117,000000,16.56,16.59,16.54,16.58,2553499,0
+QYLD.US,D,20230118,000000,16.61,16.62,16.55,16.55,2142461,0
+QYLD.US,D,20230119,000000,16.48,16.59,16.47,16.56,2317002,0
+QYLD.US,D,20230120,000000,16.63,16.83,16.55,16.81,4179202,0
+QYLD.US,D,20230123,000000,16.67,16.78,16.65,16.77,4449960,0
+QYLD.US,D,20230124,000000,16.74,16.78,16.72,16.76,2219710,0
+QYLD.US,D,20230125,000000,16.67,16.76,16.6101,16.75,2885173,0
+QYLD.US,D,20230126,000000,16.82,16.83,16.77,16.82,3310745,0
+QYLD.US,D,20230127,000000,16.81,16.89,16.8,16.87,2550806,0
+QYLD.US,D,20230130,000000,16.83,16.86,16.8,16.81,2510106,0
+QYLD.US,D,20230131,000000,16.85,16.88,16.8099,16.88,2171146,0
+QYLD.US,D,20230201,000000,16.88,16.95,16.85,16.91,3215723,0
+QYLD.US,D,20230202,000000,17.015,17.02,16.9425,16.96,4311382,0
+QYLD.US,D,20230203,000000,16.93,16.99,16.92,16.95,3058431,0
+QYLD.US,D,20230206,000000,16.95,16.97,16.93,16.95,2564355,0
+QYLD.US,D,20230207,000000,16.95,16.99,16.95,16.98,2758717,0
+QYLD.US,D,20230208,000000,16.99,17,16.97,16.98,1789487,0
+QYLD.US,D,20230209,000000,17,17.01,16.98,16.99,2085513,0
+QYLD.US,D,20230210,000000,16.96,16.99,16.95,16.99,2217727,0
+QYLD.US,D,20230213,000000,17.01,17.01,16.99,16.99,2024133,0
+QYLD.US,D,20230214,000000,17.01,17.02,17,17.01,3049866,0
+QYLD.US,D,20230215,000000,17.01,17.02,17.01,17.02,2343482,0
+QYLD.US,D,20230216,000000,17.02,17.03,16.83,16.86,7169645,0
+QYLD.US,D,20230217,000000,16.73,16.76,16.59,16.68,6323729,0
+QYLD.US,D,20230221,000000,16.45,16.46,16.31,16.32,4391187,0
+QYLD.US,D,20230222,000000,16.36,16.4,16.28,16.32,2675579,0
+QYLD.US,D,20230223,000000,16.44,16.47,16.3,16.44,4648146,0
+QYLD.US,D,20230224,000000,16.26,16.33,16.22,16.31,7120518,0
+QYLD.US,D,20230227,000000,16.4,16.47,16.37,16.4,3278526,0
+QYLD.US,D,20230228,000000,16.39,16.47,16.37,16.4,3404838,0
+QYLD.US,D,20230301,000000,16.4,16.413,16.27,16.29,3829397,0
+QYLD.US,D,20230302,000000,16.2,16.4401,16.19,16.41,3205727,0
+QYLD.US,D,20230303,000000,16.47,16.64,16.46,16.64,3688758,0
+QYLD.US,D,20230306,000000,16.67,16.74,16.65,16.65,2567666,0
+QYLD.US,D,20230307,000000,16.67,16.68,16.53,16.55,4339704,0
+QYLD.US,D,20230308,000000,16.58,16.6399,16.51,16.61,5870311,0
+QYLD.US,D,20230309,000000,16.62,16.7099,16.39,16.42,4470392,0
+QYLD.US,D,20230310,000000,16.44,16.52,16.2,16.26,6419039,0
+QYLD.US,D,20230313,000000,16.16,16.53,16.09,16.38,8415670,0
+QYLD.US,D,20230314,000000,16.5,16.74,16.5,16.73,7295119,0
+QYLD.US,D,20230315,000000,16.58,16.8,16.5416,16.78,9026641,0
+QYLD.US,D,20230316,000000,16.79,16.99,16.75,16.99,6133859,0
+QYLD.US,D,20230317,000000,16.99,17.09,16.82,16.88,6238724,0
+QYLD.US,D,20230320,000000,16.71,16.78,16.65,16.77,5108694,0
+QYLD.US,D,20230321,000000,16.85,16.9,16.8,16.9,2989439,0
+QYLD.US,D,20230322,000000,16.87,16.99,16.8,16.82,4587450,0
+QYLD.US,D,20230323,000000,16.9,16.9875,16.805,16.91,4876894,0
+QYLD.US,D,20230324,000000,16.9,16.94,16.82,16.92,2802663,0
+QYLD.US,D,20230327,000000,16.95,16.99,16.9,16.93,3205347,0
+QYLD.US,D,20230328,000000,16.92,16.9299,16.86,16.91,2816032,0
+QYLD.US,D,20230329,000000,16.99,17.05,16.99,17.03,2540211,0
+QYLD.US,D,20230330,000000,17.08,17.1,17.06,17.08,2581877,0
+QYLD.US,D,20230331,000000,17.08,17.17,17.07,17.15,2128339,0
+QYLD.US,D,20230403,000000,17.11,17.19,17.11,17.18,1955700,0
+QYLD.US,D,20230404,000000,17.2,17.2,17.16,17.17,2063856,0
+QYLD.US,D,20230405,000000,17.19,17.19,17.13,17.16,1679463,0
+QYLD.US,D,20230406,000000,17.16,17.21,17.12,17.21,1483279,0
+QYLD.US,D,20230410,000000,17.17,17.22,17.16,17.22,2438947,0
+QYLD.US,D,20230411,000000,17.23,17.23,17.21,17.21,3987790,0
+QYLD.US,D,20230412,000000,17.24,17.24,17.2,17.2,3587882,0
+QYLD.US,D,20230413,000000,17.25,17.28,17.24,17.27,4158767,0
+QYLD.US,D,20230414,000000,17.28,17.29,17.27,17.28,3336269,0
+QYLD.US,D,20230417,000000,17.28,17.3,17.28,17.3,3683095,0
+QYLD.US,D,20230418,000000,17.305,17.31,17.29,17.3,3679928,0
+QYLD.US,D,20230419,000000,17.3,17.31,17.29,17.3,2241036,0
+QYLD.US,D,20230420,000000,17.3,17.32,17.23,17.27,3763122,0
+QYLD.US,D,20230421,000000,17.28,17.33,17.17,17.3,6891606,0
+QYLD.US,D,20230424,000000,17.12,17.16,17.06,17.125,5370573,0
+QYLD.US,D,20230425,000000,17.1,17.1,16.93,16.93,4793345,0
+QYLD.US,D,20230426,000000,17.05,17.1099,16.99,17.02,4270986,0
+QYLD.US,D,20230427,000000,17.11,17.25,17.09,17.25,3586378,0
+QYLD.US,D,20230428,000000,17.22,17.3,17.22,17.29,4206605,0
+QYLD.US,D,20230501,000000,17.29,17.34,17.28,17.33,2363366,0
+QYLD.US,D,20230502,000000,17.31,17.3365,17.21,17.27,6336832,0
+QYLD.US,D,20230503,000000,17.3,17.33,17.23,17.25,4880148,0
+QYLD.US,D,20230504,000000,17.26,17.27,17.18,17.21,6421807,0
+QYLD.US,D,20230505,000000,17.29,17.4,17.27,17.4,2439582,0
+QYLD.US,D,20230508,000000,17.4,17.43,17.39,17.43,2183328,0
+QYLD.US,D,20230509,000000,17.42,17.43,17.4,17.41,1438044,0
+QYLD.US,D,20230510,000000,17.44,17.48,17.43,17.47,2585795,0
+QYLD.US,D,20230511,000000,17.48,17.5,17.47,17.49,1940812,0
+QYLD.US,D,20230512,000000,17.5,17.5,17.47,17.5,2568394,0
+QYLD.US,D,20230515,000000,17.51,17.52,17.49,17.52,2665037,0
+QYLD.US,D,20230516,000000,17.52,17.52,17.48,17.52,2282051,0
+QYLD.US,D,20230517,000000,17.53,17.54,17.52,17.53,3221161,0
+QYLD.US,D,20230518,000000,17.54,17.63,17.53,17.63,3211142,0
+QYLD.US,D,20230519,000000,17.65,17.67,17.55,17.57,7480293,0
+QYLD.US,D,20230522,000000,17.43,17.47,17.41,17.44,5039391,0
+QYLD.US,D,20230523,000000,17.41,17.42,17.31,17.33,3615554,0
+QYLD.US,D,20230524,000000,17.28,17.3,17.19,17.26,4429158,0
+QYLD.US,D,20230525,000000,17.39,17.5,17.38,17.47,5463251,0
+QYLD.US,D,20230526,000000,17.5,17.62,17.481,17.6,5749282,0
+QYLD.US,D,20230530,000000,17.64,17.67,17.61,17.63,4332734,0
+QYLD.US,D,20230531,000000,17.62,17.66,17.61,17.64,2815090,0
+QYLD.US,D,20230601,000000,17.67,17.71,17.64,17.69,4116250,0
+QYLD.US,D,20230602,000000,17.74,17.74,17.7,17.74,3848926,0
+QYLD.US,D,20230605,000000,17.76,17.76,17.73,17.76,3500260,0
+QYLD.US,D,20230606,000000,17.77,17.77,17.73,17.76,2607405,0
+QYLD.US,D,20230607,000000,17.77,17.77,17.72,17.73,3235237,0
+QYLD.US,D,20230608,000000,17.74,17.77,17.74,17.77,2364241,0
+QYLD.US,D,20230609,000000,17.78,17.78,17.77,17.78,2563281,0
+QYLD.US,D,20230612,000000,17.8,17.8,17.78,17.79,3256444,0
+QYLD.US,D,20230613,000000,17.8,17.8,17.78,17.79,4446973,0
+QYLD.US,D,20230614,000000,17.8,17.82,17.79,17.8,10682241,0
+QYLD.US,D,20230615,000000,17.81,17.84,17.77,17.78,4457169,0
+QYLD.US,D,20230616,000000,17.87,17.885,17.735,17.75,6627172,0
+QYLD.US,D,20230620,000000,17.58,17.6,17.4614,17.57,8770103,0
+QYLD.US,D,20230621,000000,17.55,17.56,17.42,17.46,7411260,0
+QYLD.US,D,20230622,000000,17.43,17.6,17.41,17.6,6514557,0
+QYLD.US,D,20230623,000000,17.47,17.56,17.44,17.48,4822712,0
+QYLD.US,D,20230626,000000,17.51,17.57,17.34,17.35,8375026,0
+QYLD.US,D,20230627,000000,17.39,17.6,17.38,17.56,14759998,0
+QYLD.US,D,20230628,000000,17.53,17.63,17.51,17.58,4848729,0
+QYLD.US,D,20230629,000000,17.6,17.6,17.52,17.57,4051379,0
+QYLD.US,D,20230630,000000,17.66,17.76,17.66,17.75,3403583,0
+QYLD.US,D,20230703,000000,17.75,17.78,17.75,17.775,1512121,0
+QYLD.US,D,20230705,000000,17.76,17.81,17.73,17.79,3147900,0
+QYLD.US,D,20230706,000000,17.72,17.75,17.64,17.72,4316191,0
+QYLD.US,D,20230707,000000,17.7,17.81,17.7,17.72,2535685,0
+QYLD.US,D,20230710,000000,17.71,17.74,17.63,17.74,7570078,0
+QYLD.US,D,20230711,000000,17.77,17.8,17.68,17.78,4642738,0
+QYLD.US,D,20230712,000000,17.88,17.93,17.86,17.93,3728026,0
+QYLD.US,D,20230713,000000,17.98,18.02,17.96,18,2989933,0
+QYLD.US,D,20230714,000000,18.02,18.03,18.01,18.02,2439318,0
+QYLD.US,D,20230717,000000,18.04,18.05,18.02,18.05,2694744,0
+QYLD.US,D,20230718,000000,18.05,18.05,18.04,18.05,2883540,0
+QYLD.US,D,20230719,000000,18.07,18.07,18.05,18.05,3333878,0
+QYLD.US,D,20230720,000000,18.05,18.07,17.9604,18.01,7533801,0
+QYLD.US,D,20230721,000000,18.11,18.16,17.99,18.01,6598396,0
+QYLD.US,D,20230724,000000,17.86,17.87,17.8,17.86,6873602,0
+QYLD.US,D,20230725,000000,17.87,17.93,17.82,17.92,4205765,0
+QYLD.US,D,20230726,000000,17.87,17.93,17.8401,17.91,5838889,0
+QYLD.US,D,20230727,000000,17.98,18.03,17.844,17.89,7949329,0
+QYLD.US,D,20230728,000000,17.98,18.03,17.97,18.025,4060840,0
+QYLD.US,D,20230731,000000,18.02,18.05,18.02,18.03,2504048,0
+QYLD.US,D,20230801,000000,18.02,18.05,18.01,18.05,3082510,0
+QYLD.US,D,20230802,000000,17.97,17.97,17.83,17.88,8561626,0
+QYLD.US,D,20230803,000000,17.82,17.92,17.8,17.87,6710467,0
+QYLD.US,D,20230804,000000,17.9,18,17.83,17.84,3965876,0
+QYLD.US,D,20230807,000000,17.89,17.96,17.8445,17.95,5480229,0
+QYLD.US,D,20230808,000000,17.9,17.9,17.76,17.89,5567500,0
+QYLD.US,D,20230809,000000,17.91,17.91,17.71,17.74,4438705,0
+QYLD.US,D,20230810,000000,17.84,17.97,17.72,17.78,4180060,0
+QYLD.US,D,20230811,000000,17.69,17.76,17.63,17.7,5822152,0
+QYLD.US,D,20230814,000000,17.68,17.8901,17.63,17.88,4588132,0
+QYLD.US,D,20230815,000000,17.83,17.8775,17.69,17.73,5031290,0
+QYLD.US,D,20230816,000000,17.71,17.7606,17.515,17.52,7534724,0
+QYLD.US,D,20230817,000000,17.65,17.65,17.32,17.36,6420128,0
+QYLD.US,D,20230818,000000,17.17,17.32,17.14,17.3,5780171,0
+QYLD.US,D,20230821,000000,17.19,17.26,17.16,17.26,3651586,0
+QYLD.US,D,20230822,000000,17.29,17.3,17.22,17.25,6638358,0
+QYLD.US,D,20230823,000000,17.26,17.33,17.24,17.32,2564816,0
+QYLD.US,D,20230824,000000,17.36,17.37,17.22,17.23,3340232,0
+QYLD.US,D,20230825,000000,17.25,17.3199,17.185,17.3,5131609,0
+QYLD.US,D,20230828,000000,17.32,17.36,17.31,17.36,5556863,0
+QYLD.US,D,20230829,000000,17.37,17.43,17.36,17.43,3280626,0
+QYLD.US,D,20230830,000000,17.44,17.46,17.43,17.46,2563915,0
+QYLD.US,D,20230831,000000,17.46,17.48,17.45,17.47,1822933,0
+QYLD.US,D,20230901,000000,17.5,17.5,17.46,17.48,1772748,0
+QYLD.US,D,20230905,000000,17.45,17.48,17.44,17.47,2040652,0
+QYLD.US,D,20230906,000000,17.46,17.48,17.46,17.48,1788224,0
+QYLD.US,D,20230907,000000,17.44,17.48,17.4335,17.48,2332647,0
+QYLD.US,D,20230908,000000,17.48,17.5,17.47,17.48,2135397,0
+QYLD.US,D,20230911,000000,17.5,17.51,17.48,17.5,2348934,0
+QYLD.US,D,20230912,000000,17.49,17.5,17.48,17.5,1804623,0
+QYLD.US,D,20230913,000000,17.5,17.5,17.49,17.5,2518624,0
+QYLD.US,D,20230914,000000,17.5,17.51,17.49,17.51,5490152,0
+QYLD.US,D,20230915,000000,17.48,17.49,17.21,17.24,8234271,0
+QYLD.US,D,20230918,000000,17.05,17.09,17.03,17.06,8073279,0
+QYLD.US,D,20230919,000000,17.04,17.06,16.97,17.05,8644128,0
+QYLD.US,D,20230920,000000,17.07,17.09,16.92,16.93,5928160,0
+QYLD.US,D,20230921,000000,16.8,16.83,16.7,16.71,7223494,0
+QYLD.US,D,20230922,000000,16.74,16.865,16.72,16.73,6041635,0
+QYLD.US,D,20230925,000000,16.7,16.8,16.66,16.79,10016708,0
+QYLD.US,D,20230926,000000,16.72,16.73,16.55,16.58,5344348,0
+QYLD.US,D,20230927,000000,16.65,16.7,16.49,16.64,4636664,0
+QYLD.US,D,20230928,000000,16.6,16.83,16.57,16.75,4274111,0
+QYLD.US,D,20230929,000000,16.88,16.94,16.73,16.77,3869616,0
+QYLD.US,D,20231002,000000,16.78,16.94,16.77,16.9,6562630,0
+QYLD.US,D,20231003,000000,16.81,16.88,16.58,16.63,4293370,0
+QYLD.US,D,20231004,000000,16.67,16.87,16.66,16.85,9209354,0
+QYLD.US,D,20231005,000000,16.83,16.86,16.67,16.81,6537900,0
+QYLD.US,D,20231006,000000,16.71,17.07,16.67,17.03,5791536,0
+QYLD.US,D,20231009,000000,16.93,17.12,16.905,17.12,3168741,0
+QYLD.US,D,20231010,000000,17.11,17.24,17.11,17.17,5250698,0
+QYLD.US,D,20231011,000000,17.21,17.27,17.18,17.27,3271572,0
+QYLD.US,D,20231012,000000,17.28,17.34,17.18,17.25,3746318,0
+QYLD.US,D,20231013,000000,17.26,17.29,17.06,17.13,4598470,0
+QYLD.US,D,20231016,000000,17.17,17.31,17.16,17.29,3355136,0
+QYLD.US,D,20231017,000000,17.2,17.32,17.1,17.27,3706882,0
+QYLD.US,D,20231018,000000,17.2,17.261,17.0215,17.08,4647031,0
+QYLD.US,D,20231019,000000,17.14,17.21,16.9,16.95,6604456,0
+QYLD.US,D,20231020,000000,16.92,16.945,16.69,16.71,5324302,0
+QYLD.US,D,20231023,000000,16.52,16.7,16.48,16.61,4925856,0
+QYLD.US,D,20231024,000000,16.69,16.715,16.6201,16.7,3914091,0
+QYLD.US,D,20231025,000000,16.66,16.68,16.48,16.5,4450988,0
+QYLD.US,D,20231026,000000,16.47,16.5,16.25,16.3,5880394,0
+QYLD.US,D,20231027,000000,16.42,16.5,16.33,16.39,4509161,0
+QYLD.US,D,20231030,000000,16.475,16.568,16.4357,16.54,4290702,0
+QYLD.US,D,20231031,000000,16.55,16.61,16.45,16.61,3827395,0
+QYLD.US,D,20231101,000000,16.64,16.79,16.63,16.77,5861880,0
+QYLD.US,D,20231102,000000,16.88,16.91,16.85,16.89,3599760,0
+QYLD.US,D,20231103,000000,16.93,16.97,16.92,16.96,2917255,0
+QYLD.US,D,20231106,000000,16.97,16.98,16.9566,16.97,2103908,0
+QYLD.US,D,20231107,000000,16.97,17,16.97,17,1724362,0
+QYLD.US,D,20231108,000000,17,17.02,16.99,17,1873698,0
+QYLD.US,D,20231109,000000,17.03,17.03,17,17.01,2058819,0
+QYLD.US,D,20231110,000000,17.03,17.03,17,17.02,1845524,0
+QYLD.US,D,20231113,000000,17.04,17.045,17.02,17.04,1876832,0
+QYLD.US,D,20231114,000000,17.09,17.09,17.03,17.05,3929245,0
+QYLD.US,D,20231115,000000,17.07,17.07,17.04,17.05,2232867,0
+QYLD.US,D,20231116,000000,17.05,17.09,17.04,17.08,2923981,0
+QYLD.US,D,20231117,000000,17.11,17.11,17,17.09,5080982,0
+QYLD.US,D,20231120,000000,16.94,17.01,16.93,17,3136316,0
+QYLD.US,D,20231121,000000,16.97,16.99,16.94,16.97,2473657,0
+QYLD.US,D,20231122,000000,17,17.0499,16.99,17,3244229,0
+QYLD.US,D,20231124,000000,17,17.04,17,17.04,1005219,0
+QYLD.US,D,20231127,000000,17.01,17.06,17.01,17.05,4087107,0
+QYLD.US,D,20231128,000000,17.04,17.07,17.02,17.05,2205297,0
+QYLD.US,D,20231129,000000,17.1,17.1,17.05,17.06,2386033,0
+QYLD.US,D,20231130,000000,17.07,17.08,17,17.05,3633286,0
+QYLD.US,D,20231201,000000,17.03,17.08,17.01,17.07,3058243,0
+QYLD.US,D,20231204,000000,17.03,17.04,16.94,17.02,3924000,0
+QYLD.US,D,20231205,000000,16.98,17.07,16.97,17.04,3237140,0
+QYLD.US,D,20231206,000000,17.08,17.09,17.01,17.02,3160482,0
+QYLD.US,D,20231207,000000,17.07,17.13,17.06,17.13,2852803,0
+QYLD.US,D,20231208,000000,17.12,17.18,17.1,17.18,2205457,0
+QYLD.US,D,20231211,000000,17.16,17.2,17.16,17.2,3159495,0
+QYLD.US,D,20231212,000000,17.2,17.22,17.19,17.21,2209790,0
+QYLD.US,D,20231213,000000,17.23,17.23,17.21,17.22,2040074,0
+QYLD.US,D,20231214,000000,17.24,17.25,17.2,17.25,3578141,0
+QYLD.US,D,20231215,000000,17.26,17.38,17.25,17.37,4498469,0
+QYLD.US,D,20231218,000000,17.37,17.42,17.3601,17.41,3514553,0
+QYLD.US,D,20231219,000000,17.41,17.44,17.39,17.43,3000732,0
+QYLD.US,D,20231220,000000,17.4,17.45,17.32,17.33,4204335,0
+QYLD.US,D,20231221,000000,17.4,17.43,17.35,17.41,3403073,0
+QYLD.US,D,20231222,000000,17.42,17.45,17.4001,17.43,3099045,0
+QYLD.US,D,20231226,000000,17.44,17.5,17.44,17.49,2449125,0
+QYLD.US,D,20231227,000000,17.5,17.52,17.49,17.51,3135694,0
+QYLD.US,D,20231228,000000,17.39,17.4,17.36,17.37,2984627,0
+QYLD.US,D,20231229,000000,17.38,17.38,17.31,17.34,4689077,0
+QYLD.US,D,20240102,000000,17.29,17.3,17.18,17.23,5169866,0
+QYLD.US,D,20240103,000000,17.18,17.2,17.1221,17.13,3895961,0
+QYLD.US,D,20240104,000000,17.1,17.19,17.06,17.09,3842963,0
+QYLD.US,D,20240105,000000,17.1,17.2,17.07,17.13,2843584,0
+QYLD.US,D,20240108,000000,17.18,17.37,17.15,17.37,3046173,0
+QYLD.US,D,20240109,000000,17.3,17.4,17.29,17.39,2236085,0
+QYLD.US,D,20240110,000000,17.4,17.44,17.39,17.42,2525276,0
+QYLD.US,D,20240111,000000,17.45,17.48,17.3801,17.46,2289295,0
+QYLD.US,D,20240112,000000,17.46,17.5,17.46,17.49,2122926,0
+QYLD.US,D,20240116,000000,17.47,17.51,17.46,17.5,2422040,0
+QYLD.US,D,20240117,000000,17.47,17.49,17.39,17.49,2433214,0
+QYLD.US,D,20240118,000000,17.52,17.57,17.52,17.55,2389738,0
+QYLD.US,D,20240119,000000,17.62,17.8,17.61,17.8,4455251,0
+QYLD.US,D,20240122,000000,17.65,17.6699,17.62,17.64,3086651,0
+QYLD.US,D,20240123,000000,17.64,17.67,17.62,17.67,2374036,0
+QYLD.US,D,20240124,000000,17.7,17.73,17.69,17.71,3041229,0
+QYLD.US,D,20240125,000000,17.71,17.73,17.68,17.7,2398722,0
+QYLD.US,D,20240126,000000,17.7,17.72,17.69,17.7,2301777,0
+QYLD.US,D,20240129,000000,17.73,17.75,17.7,17.74,2482487,0
+QYLD.US,D,20240130,000000,17.76,17.77,17.72,17.72,2283918,0
+QYLD.US,D,20240131,000000,17.7,17.72,17.62,17.62,4274785,0
+QYLD.US,D,20240201,000000,17.68,17.73,17.65,17.72,3616243,0
+QYLD.US,D,20240202,000000,17.76,17.8,17.74,17.8,2736245,0
+QYLD.US,D,20240205,000000,17.8,17.82,17.78,17.81,3156302,0
+QYLD.US,D,20240206,000000,17.83,17.84,17.79,17.82,1957377,0
+QYLD.US,D,20240207,000000,17.84,17.84,17.83,17.84,1854100,0
+QYLD.US,D,20240208,000000,17.84,17.86,17.84,17.86,2991640,0
+QYLD.US,D,20240209,000000,17.87,17.87,17.85,17.86,2381514,0
+QYLD.US,D,20240212,000000,17.87,17.88,17.86,17.87,2435004,0
+QYLD.US,D,20240213,000000,17.86,17.88,17.85,17.87,3865494,0
+QYLD.US,D,20240214,000000,17.89,17.8903,17.87,17.89,2398910,0
+QYLD.US,D,20240215,000000,17.91,17.91,17.87,17.89,2917231,0
+QYLD.US,D,20240216,000000,17.94,17.94,17.71,17.8,5875295,0
+QYLD.US,D,20240220,000000,17.6,17.61,17.45,17.54,6199763,0
+QYLD.US,D,20240221,000000,17.49,17.51,17.4,17.51,4479533,0
+QYLD.US,D,20240222,000000,17.7,17.78,17.6901,17.78,4506483,0
+QYLD.US,D,20240223,000000,17.78,17.82,17.75,17.79,3557085,0
+QYLD.US,D,20240226,000000,17.79,17.82,17.78,17.8,2872884,0
+QYLD.US,D,20240227,000000,17.8,17.83,17.78,17.83,3121928,0
+QYLD.US,D,20240228,000000,17.81,17.82,17.78,17.8,3053775,0
+QYLD.US,D,20240229,000000,17.83,17.87,17.8,17.86,3992511,0
+QYLD.US,D,20240301,000000,17.86,17.92,17.86,17.92,3138408,0
+QYLD.US,D,20240304,000000,17.92,17.93,17.91,17.92,3337460,0
+QYLD.US,D,20240305,000000,17.89,17.89,17.8,17.84,4009096,0
+QYLD.US,D,20240306,000000,17.91,17.92,17.8501,17.89,3621201,0
+QYLD.US,D,20240307,000000,17.93,17.95,17.9,17.93,3366080,0
+QYLD.US,D,20240308,000000,17.94,17.97,17.89,17.92,4857180,0
+QYLD.US,D,20240311,000000,17.91,17.93,17.86,17.9,4579118,0
+QYLD.US,D,20240312,000000,17.94,17.99,17.92,17.98,2829599,0
+QYLD.US,D,20240313,000000,17.99,18.01,17.98,17.99,3569029,0
+QYLD.US,D,20240314,000000,18,18,17.91,18,3810944,0
+QYLD.US,D,20240315,000000,17.94,17.96,17.78,17.82,7311059,0
+QYLD.US,D,20240318,000000,17.75,17.77,17.72,17.73,3940338,0
+QYLD.US,D,20240319,000000,17.69,17.76,17.64,17.76,4786458,0
+QYLD.US,D,20240320,000000,17.76,17.85,17.73,17.84,4031935,0
+QYLD.US,D,20240321,000000,17.9,17.92,17.87,17.89,2634104,0
+QYLD.US,D,20240322,000000,17.9,17.91,17.87,17.91,2139063,0
+QYLD.US,D,20240325,000000,17.88,17.91,17.86,17.9,2431378,0
+QYLD.US,D,20240326,000000,17.92,17.93,17.87,17.87,3624563,0
+QYLD.US,D,20240327,000000,17.93,17.93,17.88,17.93,3155133,0
+QYLD.US,D,20240328,000000,17.92,17.95,17.91,17.91,2672217,0
+QYLD.US,D,20240401,000000,17.94,17.97,17.92,17.94,3376623,0
+QYLD.US,D,20240402,000000,17.92,17.92,17.85,17.92,3115121,0
+QYLD.US,D,20240403,000000,17.91,17.95,17.87,17.92,3240611,0
+QYLD.US,D,20240404,000000,17.97,17.99,17.81,17.81,4364803,0
+QYLD.US,D,20240405,000000,17.86,17.95,17.835,17.925,4388987,0
+QYLD.US,D,20240408,000000,17.93,17.97,17.9001,17.93,4219506,0
+QYLD.US,D,20240409,000000,17.97,17.98,17.89,17.98,4446302,0
+QYLD.US,D,20240410,000000,17.91,17.96,17.8901,17.95,6219591,0
+QYLD.US,D,20240411,000000,17.97,18.04,17.93,18.04,2779306,0
+QYLD.US,D,20240412,000000,18.01,18.01,17.92,17.96,5238168,0
+QYLD.US,D,20240415,000000,18,18.04,17.8,17.83,6133058,0
+QYLD.US,D,20240416,000000,17.84,17.925,17.8,17.83,6886423,0
+QYLD.US,D,20240417,000000,17.92,17.9212,17.65,17.7,9576424,0
+QYLD.US,D,20240418,000000,17.75,17.7899,17.57,17.59,7686740,0
+QYLD.US,D,20240419,000000,17.55,17.56,17.23,17.275,8040631,0
+QYLD.US,D,20240422,000000,17.19,17.2799,17.11,17.22,6763447,0
+QYLD.US,D,20240423,000000,17.27,17.39,17.27,17.37,5072251,0
+QYLD.US,D,20240424,000000,17.41,17.44,17.35,17.39,4962296,0
+QYLD.US,D,20240425,000000,17.28,17.38,17.24,17.35,6578705,0
+QYLD.US,D,20240426,000000,17.44,17.49,17.4,17.48,3664561,0
+QYLD.US,D,20240429,000000,17.49,17.52,17.47,17.49,3476827,0
+QYLD.US,D,20240430,000000,17.51,17.51,17.4,17.41,4022423,0
+QYLD.US,D,20240501,000000,17.42,17.515,17.3516,17.39,4976501,0
+QYLD.US,D,20240502,000000,17.44,17.5,17.36,17.47,6423559,0
+QYLD.US,D,20240503,000000,17.56,17.58,17.55,17.57,3093924,0
+QYLD.US,D,20240506,000000,17.6,17.62,17.59,17.61,2690952,0
+QYLD.US,D,20240507,000000,17.63,17.63,17.61,17.61,2074048,0
+QYLD.US,D,20240508,000000,17.61,17.63,17.61,17.62,1891281,0
+QYLD.US,D,20240509,000000,17.63,17.64,17.62,17.635,2082047,0
+QYLD.US,D,20240510,000000,17.65,17.65,17.63,17.65,1595676,0
+QYLD.US,D,20240513,000000,17.65,17.6588,17.64,17.65,3106110,0
+QYLD.US,D,20240514,000000,17.66,17.66,17.65,17.66,1953823,0
+QYLD.US,D,20240515,000000,17.66,17.66,17.64,17.65,3578223,0
+QYLD.US,D,20240516,000000,17.66,17.67,17.595,17.61,4879887,0
+QYLD.US,D,20240517,000000,17.64,17.65,17.575,17.63,4982495,0
+QYLD.US,D,20240520,000000,17.48,17.52,17.46,17.51,4672242,0
+QYLD.US,D,20240521,000000,17.49,17.53,17.47,17.52,3297813,0
+QYLD.US,D,20240522,000000,17.52,17.55,17.48,17.53,4098154,0
+QYLD.US,D,20240523,000000,17.6,17.61,17.47,17.5,5683833,0
+QYLD.US,D,20240524,000000,17.52,17.6,17.52,17.58,2934545,0
+QYLD.US,D,20240528,000000,17.58,17.6199,17.57,17.6,5571329,0
+QYLD.US,D,20240529,000000,17.6,17.6,17.55,17.57,4366379,0
+QYLD.US,D,20240530,000000,17.56,17.56,17.46,17.48,5625639,0
+QYLD.US,D,20240531,000000,17.52,17.5278,17.305,17.51,5981400,0
+QYLD.US,D,20240603,000000,17.57,17.59,17.434,17.54,6004032,0
+QYLD.US,D,20240604,000000,17.54,17.59,17.51,17.58,3764378,0
+QYLD.US,D,20240605,000000,17.6,17.69,17.5959,17.68,3550183,0
+QYLD.US,D,20240606,000000,17.68,17.72,17.68,17.72,2574400,0
+QYLD.US,D,20240607,000000,17.72,17.74,17.7,17.73,3212918,0
+QYLD.US,D,20240610,000000,17.73,17.75,17.72,17.73,2787329,0
+QYLD.US,D,20240611,000000,17.72,17.77,17.71,17.77,2218284,0
+QYLD.US,D,20240612,000000,17.78,17.8,17.78,17.8,2933165,0
+QYLD.US,D,20240613,000000,17.81,17.81,17.79,17.8,2353569,0
+QYLD.US,D,20240614,000000,17.79,17.82,17.7803,17.8,2054654,0
+QYLD.US,D,20240617,000000,17.82,17.835,17.8,17.81,4168065,0
+QYLD.US,D,20240618,000000,17.81,17.83,17.805,17.83,2659035,0
+QYLD.US,D,20240620,000000,17.83,17.84,17.78,17.82,5225603,0
+QYLD.US,D,20240621,000000,17.83,17.85,17.72,17.77,5436427,0
+QYLD.US,D,20240624,000000,17.63,17.6499,17.53,17.53,6245253,0
+QYLD.US,D,20240625,000000,17.57,17.6599,17.56,17.64,5421200,0
+QYLD.US,D,20240626,000000,17.62,17.68,17.62,17.67,4167679,0
+QYLD.US,D,20240627,000000,17.68,17.7281,17.67,17.71,4410369,0
+QYLD.US,D,20240628,000000,17.71,17.79,17.67,17.67,5613013,0
+QYLD.US,D,20240701,000000,17.72,17.76,17.6401,17.76,5749674,0
+QYLD.US,D,20240702,000000,17.74,17.82,17.74,17.81,4252467,0
+QYLD.US,D,20240703,000000,17.81,17.87,17.8,17.87,2805546,0
+QYLD.US,D,20240705,000000,17.87,17.91,17.87,17.9,2290668,0
+QYLD.US,D,20240708,000000,17.9,17.93,17.89,17.93,1958680,0
+QYLD.US,D,20240709,000000,17.93,17.94,17.92,17.93,3345976,0
+QYLD.US,D,20240710,000000,17.94,17.95,17.93,17.95,1992586,0
+QYLD.US,D,20240711,000000,17.95,17.96,17.91,17.92,3628000,0
+QYLD.US,D,20240712,000000,17.91,17.96,17.91,17.95,2552890,0
+QYLD.US,D,20240715,000000,17.97,17.98,17.95,17.98,3694649,0
+QYLD.US,D,20240716,000000,17.98,17.98,17.95,17.97,2242635,0
+QYLD.US,D,20240717,000000,17.965,17.97,17.88,17.89,4636366,0
+QYLD.US,D,20240718,000000,17.94,17.95,17.79,17.88,7574396,0
+QYLD.US,D,20240719,000000,17.89,17.9799,17.73,17.77,8918341,0
+QYLD.US,D,20240722,000000,17.69,17.74,17.64,17.74,6925829,0
+QYLD.US,D,20240723,000000,17.72,17.7686,17.7,17.71,5485221,0
+QYLD.US,D,20240724,000000,17.61,17.61,17.31,17.33,8097975,0
+QYLD.US,D,20240725,000000,17.34,17.445,17.1,17.19,11439011,0
+QYLD.US,D,20240726,000000,17.33,17.41,17.24,17.33,7102001,0
+QYLD.US,D,20240729,000000,17.43,17.47,17.3,17.38,8131896,0
+QYLD.US,D,20240730,000000,17.42,17.44,17.08,17.19,8318571,0
+QYLD.US,D,20240731,000000,17.47,17.61,17.445,17.57,6609130,0
+QYLD.US,D,20240801,000000,17.6,17.68,17.14,17.25,8963097,0
+QYLD.US,D,20240802,000000,16.99,17.05,16.7611,16.91,13567225,0
+QYLD.US,D,20240805,000000,15.995,16.66,15.91,16.42,16070146,0
+QYLD.US,D,20240806,000000,16.53,16.86,16.4,16.59,7786262,0
+QYLD.US,D,20240807,000000,16.83,16.93,16.39,16.42,7498734,0
+QYLD.US,D,20240808,000000,16.65,16.93,16.51,16.89,6928858,0
+QYLD.US,D,20240809,000000,16.87,17.0499,16.81,16.99,5338176,0
+QYLD.US,D,20240812,000000,17.05,17.1499,16.924,17.03,5910135,0
+QYLD.US,D,20240813,000000,17.19,17.45,17.19,17.45,5098353,0
+QYLD.US,D,20240814,000000,17.5,17.54,17.3,17.46,5488767,0
+QYLD.US,D,20240815,000000,17.68,17.89,17.67,17.89,5678681,0
+QYLD.US,D,20240816,000000,17.84,17.94,17.8,17.92,5082559,0
+QYLD.US,D,20240819,000000,17.76,17.85,17.72,17.85,5413345,0
+QYLD.US,D,20240820,000000,17.84,17.87,17.79,17.82,4012752,0
+QYLD.US,D,20240821,000000,17.82,17.85,17.77,17.85,13886261,0
+QYLD.US,D,20240822,000000,17.87,17.88,17.7,17.73,22153426,0
+QYLD.US,D,20240823,000000,17.79,17.86,17.7601,17.85,4528718,0
+QYLD.US,D,20240826,000000,17.85,17.86,17.735,17.79,4172309,0
+QYLD.US,D,20240827,000000,17.78,17.8368,17.72,17.81,4900364,0
+QYLD.US,D,20240828,000000,17.81,17.83,17.645,17.72,5027710,0
+QYLD.US,D,20240829,000000,17.8,17.87,17.7246,17.76,4723004,0
+QYLD.US,D,20240830,000000,17.83,17.89,17.761,17.89,4040575,0
+QYLD.US,D,20240903,000000,17.84,17.85,17.5,17.57,4946682,0
+QYLD.US,D,20240904,000000,17.52,17.66,17.47,17.56,4598270,0
+QYLD.US,D,20240905,000000,17.51,17.69,17.48,17.59,4416284,0
+QYLD.US,D,20240906,000000,17.57,17.5801,17.16,17.18,6884819,0
+QYLD.US,D,20240909,000000,17.31,17.43,17.23,17.42,4419545,0
+QYLD.US,D,20240910,000000,17.45,17.55,17.3201,17.54,3549817,0
+QYLD.US,D,20240911,000000,17.58,17.85,17.293,17.83,5119391,0
+QYLD.US,D,20240912,000000,17.84,17.95,17.79,17.93,5506622,0
+QYLD.US,D,20240913,000000,17.94,18.02,17.92,18.01,5121381,0
+QYLD.US,D,20240916,000000,17.97,17.99,17.9099,17.99,4649959,0
+QYLD.US,D,20240917,000000,18.03,18.0699,17.9346,18,5247955,0
+QYLD.US,D,20240918,000000,18.02,18.1,17.949,18.01,4907639,0
+QYLD.US,D,20240919,000000,18.1,18.17,18.0999,18.12,4768864,0
+QYLD.US,D,20240920,000000,18.08,18.13,17.93,18.08,5637653,0
+QYLD.US,D,20240923,000000,17.92,17.94,17.9,17.94,3530330,0
+QYLD.US,D,20240924,000000,17.95,17.99,17.89,17.97,3966599,0
+QYLD.US,D,20240925,000000,17.97,18,17.95,17.98,3024185,0
+QYLD.US,D,20240926,000000,18.03,18.0463,17.98,18.03,2424906,0
+QYLD.US,D,20240927,000000,18.04,18.045,17.99,18.01,2553201,0
+QYLD.US,D,20240930,000000,18.01,18.04,17.96,18.04,3923128,0
+QYLD.US,D,20241001,000000,18.03,18.03,17.85,17.93,4915503,0
+QYLD.US,D,20241002,000000,17.93,17.99,17.87,17.97,2414910,0
+QYLD.US,D,20241003,000000,17.94,18,17.9001,17.96,2999054,0
+QYLD.US,D,20241004,000000,18.04,18.08,17.985,18.08,3342637,0
+QYLD.US,D,20241007,000000,18.05,18.08,17.98,18,3299951,0
+QYLD.US,D,20241008,000000,18.04,18.12,18.04,18.11,2100838,0
+QYLD.US,D,20241009,000000,18.11,18.16,18.11,18.15,1779767,0
+QYLD.US,D,20241010,000000,18.16,18.19,18.14,18.18,1918627,0
+QYLD.US,D,20241011,000000,18.18,18.21,18.1675,18.21,1574138,0
+QYLD.US,D,20241014,000000,18.23,18.23,18.21,18.23,2069297,0
+QYLD.US,D,20241015,000000,18.23,18.23,18.2,18.22,1964277,0
+QYLD.US,D,20241016,000000,18.23,18.24,18.21,18.23,2414995,0
+QYLD.US,D,20241017,000000,18.245,18.245,18.2,18.21,3329706,0
+QYLD.US,D,20241018,000000,18.3,18.35,18.275,18.33,4417626,0
+QYLD.US,D,20241021,000000,18.14,18.17,18.08,18.15,3340932,0
+QYLD.US,D,20241022,000000,18.11,18.19,18.0911,18.16,2821792,0
+QYLD.US,D,20241023,000000,18.13,18.14,17.95,18.02,4249254,0
+QYLD.US,D,20241024,000000,18.1,18.1299,18.05,18.12,3297673,0
+QYLD.US,D,20241025,000000,18.17,18.24,18.144,18.15,4526506,0
+QYLD.US,D,20241028,000000,18.22,18.22,18.17,18.17,4254974,0
+QYLD.US,D,20241029,000000,18.19,18.27,18.15,18.26,3033034,0
+QYLD.US,D,20241030,000000,18.25,18.26,18.2,18.21,3205250,0
+QYLD.US,D,20241031,000000,18.16,18.16,17.96,17.97,5315569,0
+QYLD.US,D,20241101,000000,18.02,18.1366,18,18.06,3479132,0
+QYLD.US,D,20241104,000000,18.06,18.12,18,18.06,3874985,0
+QYLD.US,D,20241105,000000,18.09,18.22,18.08,18.21,3613021,0
+QYLD.US,D,20241106,000000,18.37,18.47,18.37,18.47,5368047,0
+QYLD.US,D,20241107,000000,18.5,18.52,18.48,18.52,2963302,0
+QYLD.US,D,20241108,000000,18.53,18.54,18.52,18.54,2659728,0
+QYLD.US,D,20241111,000000,18.54,18.55,18.53,18.54,2928603,0
+QYLD.US,D,20241112,000000,18.55,18.56,18.53,18.55,2780448,0
+QYLD.US,D,20241113,000000,18.55,18.56,18.54,18.55,3247614,0
+QYLD.US,D,20241114,000000,18.56,18.56,18.5,18.51,3383734,0
+QYLD.US,D,20241115,000000,18.33,18.34,18.0401,18.08,8358413,0
+QYLD.US,D,20241118,000000,17.98,18.01,17.92,17.99,4892726,0
+QYLD.US,D,20241119,000000,17.94,18.04,17.92,18.03,4224373,0
+QYLD.US,D,20241120,000000,18.04,18.04,17.91,18.01,4473952,0
+QYLD.US,D,20241121,000000,18.05,18.09,17.945,18.07,3351365,0
+QYLD.US,D,20241122,000000,18.07,18.11,18.045,18.1,4814892,0
+QYLD.US,D,20241125,000000,18.14,18.18,18.1,18.14,4526336,0
+QYLD.US,D,20241126,000000,18.14,18.18,18.14,18.17,2280467,0
+QYLD.US,D,20241127,000000,18.16,18.17,18.1,18.17,3116437,0
+QYLD.US,D,20241129,000000,18.185,18.22,18.16,18.22,1799843,0
+QYLD.US,D,20241202,000000,18.21,18.26,18.21,18.25,2359548,0
+QYLD.US,D,20241203,000000,18.24,18.28,18.24,18.28,1858367,0
+QYLD.US,D,20241204,000000,18.3,18.31,18.29,18.31,2197209,0
+QYLD.US,D,20241205,000000,18.3,18.32,18.29,18.32,1812464,0
+QYLD.US,D,20241206,000000,18.32,18.34,18.32,18.34,1741357,0
+QYLD.US,D,20241209,000000,18.34,18.34,18.3201,18.34,2008522,0
+QYLD.US,D,20241210,000000,18.33,18.34,18.32,18.33,1819566,0
+QYLD.US,D,20241211,000000,18.32,18.35,18.32,18.35,1931983,0
+QYLD.US,D,20241212,000000,18.34,18.365,18.34,18.36,1775775,0
+QYLD.US,D,20241213,000000,18.37,18.38,18.35,18.36,2038040,0
+QYLD.US,D,20241216,000000,18.36,18.39,18.35,18.38,2694889,0
+QYLD.US,D,20241217,000000,18.38,18.38,18.37,18.37,1784403,0
+QYLD.US,D,20241218,000000,18.37,18.38,18.34,18.36,3937674,0
+QYLD.US,D,20241219,000000,18.36,18.38,18.265,18.27,4671934,0
+QYLD.US,D,20241220,000000,18.15,18.65,18.11,18.55,4533462,0
+QYLD.US,D,20241223,000000,18.56,18.68,18.53,18.67,2956233,0
+QYLD.US,D,20241224,000000,18.66,18.79,18.66,18.78,2140352,0
+QYLD.US,D,20241226,000000,18.76,18.81,18.75,18.8,2894433,0
+QYLD.US,D,20241227,000000,18.8,18.805,18.63,18.72,3608579,0
+QYLD.US,D,20241230,000000,18.29,18.36,18.2,18.29,4223017,0
+QYLD.US,D,20241231,000000,18.33,18.34,18.2,18.22,3341022,0
+QYLD.US,D,20250102,000000,18.28,18.33,18.081,18.19,6599968,0
+QYLD.US,D,20250103,000000,18.25,18.4099,18.25,18.39,3103880,0
+QYLD.US,D,20250106,000000,18.48,18.52,18.45,18.48,4535011,0
+QYLD.US,D,20250107,000000,18.53,18.53,18.31,18.35,8486557,0
+QYLD.US,D,20250108,000000,18.365,18.3999,18.25,18.38,11652688,0
+QYLD.US,D,20250110,000000,18.34,18.35,18.1,18.21,15684102,0
+QYLD.US,D,20250113,000000,18.05,18.18,17.98,18.18,8383253,0
+QYLD.US,D,20250114,000000,18.29,18.305,18.055,18.17,12067699,0
+QYLD.US,D,20250115,000000,18.39,18.54,18.37,18.51,7148832,0
+QYLD.US,D,20250116,000000,18.56,18.58,18.47,18.48,9058757,0
+QYLD.US,D,20250117,000000,18.65,18.6601,18.45,18.58,6046854,0
+QYLD.US,D,20250121,000000,18.44,18.47,18.366,18.46,8411731,0
+QYLD.US,D,20250122,000000,18.49,18.55,18.49,18.55,4206574,0
+QYLD.US,D,20250123,000000,18.52,18.57,18.51,18.57,3806397,0
+QYLD.US,D,20250124,000000,18.56,18.57,18.515,18.54,3029755,0
+QYLD.US,D,20250127,000000,18.21,18.35,18.1701,18.27,8566544,0
+QYLD.US,D,20250128,000000,18.31,18.45,18.22,18.45,8369818,0
+QYLD.US,D,20250129,000000,18.44,18.45,18.33,18.41,4818884,0
+QYLD.US,D,20250130,000000,18.44,18.52,18.385,18.47,6160432,0
+QYLD.US,D,20250131,000000,18.52,18.59,18.44,18.47,4907587,0
+QYLD.US,D,20250203,000000,18.29,18.44,18.2315,18.4,7374357,0
+QYLD.US,D,20250204,000000,18.43,18.54,18.41,18.54,4120646,0
+QYLD.US,D,20250205,000000,18.51,18.58,18.4701,18.58,4864256,0
+QYLD.US,D,20250206,000000,18.59,18.64,18.58,18.64,3694652,0
+QYLD.US,D,20250207,000000,18.66,18.6876,18.55,18.57,6790739,0
+QYLD.US,D,20250210,000000,18.61,18.68,18.61,18.67,3313538,0
+QYLD.US,D,20250211,000000,18.64,18.69,18.64,18.68,3206795,0
+QYLD.US,D,20250212,000000,18.615,18.7,18.6,18.69,4535744,0
+QYLD.US,D,20250213,000000,18.71,18.76,18.7,18.75,4636477,0
+QYLD.US,D,20250214,000000,18.76,18.79,18.76,18.79,3389886,0
+QYLD.US,D,20250218,000000,18.8,18.8,18.78,18.8,5335863,0
+QYLD.US,D,20250219,000000,18.8,18.81,18.7901,18.81,4413872,0
+QYLD.US,D,20250220,000000,18.805,18.85,18.79,18.85,3421028,0
+QYLD.US,D,20250221,000000,18.88,18.89,18.52,18.53,10258387,0
+QYLD.US,D,20250224,000000,18.42,18.43,18.22,18.2231,10355455,0
+QYLD.US,D,20250225,000000,18.2,18.21,17.94,18.06,13372920,0
+QYLD.US,D,20250226,000000,18.13,18.24,18.0039,18.11,6638162,0
+QYLD.US,D,20250227,000000,18.19,18.23,17.65,17.66,9825143,0
+QYLD.US,D,20250228,000000,17.655,17.94,17.55,17.94,8880084,0
+QYLD.US,D,20250303,000000,18.04,18.08,17.45,17.57,9891625,0
+QYLD.US,D,20250304,000000,17.46,17.785,17.23,17.51,18137669,0
+QYLD.US,D,20250305,000000,17.535,17.79,17.36,17.73,12118625,0
+QYLD.US,D,20250306,000000,17.45,17.6099,17.18,17.26,14179685,0
+QYLD.US,D,20250307,000000,17.23,17.44,16.99,17.4,12868156,0
+QYLD.US,D,20250310,000000,17.1,17.11,16.57,16.74,15437794,0
+QYLD.US,D,20250311,000000,16.7,16.9298,16.515,16.68,19676052,0
+QYLD.US,D,20250312,000000,16.94,17.0098,16.69,16.88,10461958,0
+QYLD.US,D,20250313,000000,16.84,16.85,16.4901,16.57,6546846,0
+QYLD.US,D,20250314,000000,16.76,16.99,16.735,16.97,7301399,0
+QYLD.US,D,20250317,000000,16.96,17.18,16.9,17.08,6525817,0
+QYLD.US,D,20250318,000000,16.955,16.96,16.705,16.79,6617827,0
+QYLD.US,D,20250319,000000,16.86,17.1512,16.79,17,7080012,0
+QYLD.US,D,20250320,000000,16.87,17.14,16.8412,16.95,9349655,0
+QYLD.US,D,20250321,000000,16.76,16.96,16.725,16.96,5515132,0
+QYLD.US,D,20250324,000000,16.9,16.9399,16.87,16.93,5460841,0
+QYLD.US,D,20250325,000000,16.935,16.97,16.92,16.97,5422110,0
+QYLD.US,D,20250326,000000,16.96,16.97,16.83,16.86,5022635,0
+QYLD.US,D,20250327,000000,16.84,16.905,16.8001,16.84,5644776,0
+QYLD.US,D,20250328,000000,16.81,16.83,16.59,16.62,7041169,0
+QYLD.US,D,20250331,000000,16.45,16.65,16.32,16.63,10577161,0
+QYLD.US,D,20250401,000000,16.595,16.735,16.5249,16.72,6276199,0
+QYLD.US,D,20250402,000000,16.58,16.8475,16.56,16.79,8946855,0
+QYLD.US,D,20250403,000000,16.3,16.42,16.13,16.15,17636446,0
+QYLD.US,D,20250404,000000,15.74,15.815,15.2,15.21,28066525,0
+QYLD.US,D,20250407,000000,14.69,15.88,14.475,15.25,21924909,0
+QYLD.US,D,20250408,000000,15.745,15.91,14.7405,14.97,13954412,0
+QYLD.US,D,20250409,000000,14.94,16.63,14.91,16.58,22918021,0
+QYLD.US,D,20250410,000000,16.24,16.305,15.54,16,16037310,0
+QYLD.US,D,20250411,000000,15.99,16.34,15.86,16.3,8242006,0
+QYLD.US,D,20250414,000000,16.64,16.665,16.275,16.45,10646031,0
+QYLD.US,D,20250415,000000,16.49,16.6274,16.4114,16.48,5259827,0
+QYLD.US,D,20250416,000000,16.16,16.28,15.75,15.99,7933322,0
+QYLD.US,D,20250417,000000,16.06,16.09,15.8849,16.01,6518846,0
+QYLD.US,D,20250421,000000,15.75,15.77,15.4901,15.64,7593464,0
+QYLD.US,D,20250422,000000,15.76,15.915,15.74,15.87,9455304,0
+QYLD.US,D,20250423,000000,16.095,16.14,16,16.05,14817551,0
+QYLD.US,D,20250424,000000,16.07,16.1855,16.065,16.18,9215603,0
+QYLD.US,D,20250425,000000,16.19,16.2599,16.17,16.24,8190228,0
+QYLD.US,D,20250428,000000,16.26,16.28,16.2,16.26,7906832,0
+QYLD.US,D,20250429,000000,16.25,16.3,16.245,16.3,6826373,0
+QYLD.US,D,20250430,000000,16.235,16.31,16.18,16.3,7934572,0
+QYLD.US,D,20250501,000000,16.33,16.35,16.32,16.33,6267508,0
+QYLD.US,D,20250502,000000,16.37,16.375,16.35,16.37,5461763,0
+QYLD.US,D,20250505,000000,16.36,16.39,16.35,16.37,3757775,0
+QYLD.US,D,20250506,000000,16.355,16.385,16.35,16.38,3088720,0
+QYLD.US,D,20250507,000000,16.38,16.4,16.35,16.39,6024532,0
+QYLD.US,D,20250508,000000,16.42,16.42,16.375,16.39,3936939,0
+QYLD.US,D,20250509,000000,16.39,16.41,16.39,16.41,5147557,0
+QYLD.US,D,20250512,000000,16.41,16.4399,16.4,16.42,4460623,0
+QYLD.US,D,20250513,000000,16.42,16.43,16.41,16.42,5290673,0
+QYLD.US,D,20250514,000000,16.42,16.43,16.41,16.41,3460137,0
+QYLD.US,D,20250515,000000,16.42,16.43,16.35,16.43,4309195,0
+QYLD.US,D,20250516,000000,16.47,16.4794,16.3647,16.47,6031330,0
+QYLD.US,D,20250519,000000,16.19,16.31,16.18,16.31,5314485,0
+QYLD.US,D,20250520,000000,16.27,16.3,16.23,16.29,4044702,0
+QYLD.US,D,20250521,000000,16.23,16.33,16.12,16.17,4833757,0
+QYLD.US,D,20250522,000000,16.17,16.25,16.15,16.2,5206136,0
+QYLD.US,D,20250523,000000,16.03,16.16,16.02,16.11,6208486,0
+QYLD.US,D,20250527,000000,16.25,16.36,16.23,16.36,5448123,0
+QYLD.US,D,20250528,000000,16.36,16.3899,16.315,16.33,3608236,0
+QYLD.US,D,20250529,000000,16.43,16.43,16.3,16.36,3563508,0
+QYLD.US,D,20250530,000000,16.34,16.38,16.22,16.37,5384734,0
+QYLD.US,D,20250602,000000,16.32,16.44,16.32,16.44,3300002,0
+QYLD.US,D,20250603,000000,16.44,16.5,16.43,16.5,3122474,0
+QYLD.US,D,20250604,000000,16.51,16.53,16.48,16.53,3079671,0
+QYLD.US,D,20250605,000000,16.54,16.57,16.4524,16.48,5882546,0
+QYLD.US,D,20250606,000000,16.55,16.58,16.54,16.57,3985942,0
+QYLD.US,D,20250609,000000,16.57,16.6,16.57,16.6,2760315,0
+QYLD.US,D,20250610,000000,16.605,16.62,16.585,16.62,2387010,0
+QYLD.US,D,20250611,000000,16.63,16.64,16.59,16.61,3512136,0
+QYLD.US,D,20250612,000000,16.6,16.63,16.59,16.63,2597861,0
+QYLD.US,D,20250613,000000,16.58,16.63,16.57,16.59,4748247,0
+QYLD.US,D,20250616,000000,16.62,16.66,16.62,16.66,2897758,0
+QYLD.US,D,20250617,000000,16.65,16.67,16.62,16.64,3622577,0
+QYLD.US,D,20250618,000000,16.65,16.68,16.63,16.64,4213609,0
+QYLD.US,D,20250620,000000,16.72,16.78,16.52,16.58,7041096,0
+QYLD.US,D,20250623,000000,16.43,16.52,16.385,16.52,5637523,0
+QYLD.US,D,20250624,000000,16.58,16.62,16.57,16.61,4876258,0
+QYLD.US,D,20250625,000000,16.63,16.64,16.61,16.64,3495793,0
+QYLD.US,D,20250626,000000,16.66,16.68,16.64,16.67,3925973,0
+QYLD.US,D,20250627,000000,16.68,16.7,16.66,16.7,3864333,0
+QYLD.US,D,20250630,000000,16.71,16.73,16.7,16.72,3728882,0
+QYLD.US,D,20250701,000000,16.7,16.72,16.68,16.71,4138101,0
+QYLD.US,D,20250702,000000,16.7,16.72,16.69,16.72,2405135,0
+QYLD.US,D,20250703,000000,16.74,16.75,16.73,16.75,1628394,0
+QYLD.US,D,20250707,000000,16.75,16.75,16.73,16.75,4055298,0
+QYLD.US,D,20250708,000000,16.76,16.77,16.75,16.77,3556218,0
+QYLD.US,D,20250709,000000,16.78,16.7895,16.77,16.77,2660342,0
+QYLD.US,D,20250710,000000,16.78,16.79,16.77,16.77,2095496,0
+QYLD.US,D,20250711,000000,16.78,16.79,16.78,16.78,1776449,0
+QYLD.US,D,20250714,000000,16.79,16.8,16.79,16.79,2788809,0
+QYLD.US,D,20250715,000000,16.8,16.8,16.79,16.8,2771837,0
+QYLD.US,D,20250716,000000,16.8,16.8,16.79,16.8,2107004,0
+QYLD.US,D,20250717,000000,16.8,16.81,16.78,16.79,4092088,0
+QYLD.US,D,20250718,000000,16.8,16.83,16.75,16.77,4751938,0
+QYLD.US,D,20250721,000000,16.67,16.68,16.64,16.66,4746018,0
+QYLD.US,D,20250722,000000,16.66,16.665925,16.58,16.64,5458709,0
+QYLD.US,D,20250723,000000,16.65,16.68,16.61,16.68,4381320,0
+QYLD.US,D,20250724,000000,16.71,16.72,16.68,16.71,4412680,0
+QYLD.US,D,20250725,000000,16.71,16.75,16.71,16.75,2948986,0
+QYLD.US,D,20250728,000000,16.77,16.78,16.76,16.77,5893977,0
+QYLD.US,D,20250729,000000,16.8,16.81,16.75,16.77,3841293,0
+QYLD.US,D,20250730,000000,16.77,16.7977,16.73,16.78,4795573,0
+QYLD.US,D,20250731,000000,16.835,16.84,16.72,16.75,7219651,0
+QYLD.US,D,20250801,000000,16.665,16.67,16.51,16.58,9725932,0
+QYLD.US,D,20250804,000000,16.68,16.77,16.67,16.77,5301546,0
+QYLD.US,D,20250805,000000,16.78,16.8,16.71,16.73,5328074,0
+QYLD.US,D,20250806,000000,16.74,16.83,16.74,16.83,4658153,0
+QYLD.US,D,20250807,000000,16.86,16.87,16.8,16.84,5399801,0
+QYLD.US,D,20250808,000000,16.87,16.9,16.86,16.89,2870871,0
+QYLD.US,D,20250811,000000,16.9,16.92,16.89,16.9,3939495,0
+QYLD.US,D,20250812,000000,16.92,16.93,16.91,16.92,4288313,0
+QYLD.US,D,20250813,000000,16.94,16.94,16.92,16.93,2849647,0
+QYLD.US,D,20250814,000000,16.93,16.95,16.92,16.93,3408658,0
+QYLD.US,D,20250815,000000,16.93,16.935,16.8,16.84,7303499,0
+QYLD.US,D,20250818,000000,16.69,16.7,16.65,16.69,4945199,0
+QYLD.US,D,20250819,000000,16.68,16.69,16.55,16.57,6538526,0
+QYLD.US,D,20250820,000000,16.55,16.56,16.35,16.52,8881340,0
+QYLD.US,D,20250821,000000,16.47,16.515,16.4,16.46,5729203,0
+QYLD.US,D,20250822,000000,16.48,16.67,16.455,16.65,6261549,0
+QYLD.US,D,20250825,000000,16.64,16.67,16.6,16.63,5019158,0
+QYLD.US,D,20250826,000000,16.62,16.67,16.59,16.66,4687072,0
+QYLD.US,D,20250827,000000,16.66,16.69,16.625,16.69,5688943,0
+QYLD.US,D,20250828,000000,16.67,16.77,16.67,16.76,4868484,0
+QYLD.US,D,20250829,000000,16.74,16.74,16.61,16.64,5249924,0
+QYLD.US,D,20250902,000000,16.505,16.57,16.42,16.57,6409238,0
+QYLD.US,D,20250903,000000,16.63,16.6899,16.595,16.66,5241755,0
+QYLD.US,D,20250904,000000,16.685,16.77,16.6535,16.77,5175046,0
+QYLD.US,D,20250905,000000,16.83,16.85,16.7001,16.79,7101052,0
+QYLD.US,D,20250908,000000,16.83,16.87,16.83,16.86,5416610,0
+QYLD.US,D,20250909,000000,16.87,16.88,16.8235,16.88,3886073,0
+QYLD.US,D,20250910,000000,16.915,16.92,16.86,16.88,4154034,0
+QYLD.US,D,20250911,000000,16.91,16.95,16.91,16.95,3790006,0
+QYLD.US,D,20250912,000000,16.95,16.98,16.95,16.97,4264847,0
+QYLD.US,D,20250915,000000,16.98,16.99,16.98,16.98,4169567,0
+QYLD.US,D,20250916,000000,17,17.01,16.99,17.01,4770671,0
+QYLD.US,D,20250917,000000,17.005,17.02,16.97,17.02,7979267,0
+QYLD.US,D,20250918,000000,17.025,17.03,16.9935,17.01,4635754,0
+QYLD.US,D,20250919,000000,17.05,17.1,17.0132,17.1,6380339,0
+QYLD.US,D,20250922,000000,16.92,16.97,16.91,16.95,6376135,0
+QYLD.US,D,20250923,000000,16.965,16.97,16.89,16.9,5941187,0
+QYLD.US,D,20250924,000000,16.94,16.94,16.85,16.88,6643069,0
+QYLD.US,D,20250925,000000,16.84,16.89,16.78,16.86,6373234,0
+QYLD.US,D,20250926,000000,16.895,16.93,16.84,16.92,5315365,0
+QYLD.US,D,20250929,000000,16.98,17.01,16.96,16.99,5770001,0
+QYLD.US,D,20250930,000000,16.98,17.01,16.95,17.01,6773142,0
+QYLD.US,D,20251001,000000,16.97,17.05,16.96,17.05,4207369,0
+QYLD.US,D,20251002,000000,17.08,17.09,17.04,17.07,3401027,0
+QYLD.US,D,20251003,000000,17.08,17.1,17.0433,17.07,5151934,0
+QYLD.US,D,20251006,000000,17.1,17.13,17.1,17.12,4813830,0
+QYLD.US,D,20251007,000000,17.13,17.14,17.07,17.1,5728917,0
+QYLD.US,D,20251008,000000,17.12,17.16,17.11,17.16,3762554,0
+QYLD.US,D,20251009,000000,17.16,17.17,17.14,17.15,5035049,0
+QYLD.US,D,20251010,000000,17.17,17.18,16.88,16.88,13728413,0
+QYLD.US,D,20251013,000000,17.07,17.14,17.04,17.13,7562240,0
+QYLD.US,D,20251014,000000,17.04,17.15,16.94,17.1,9377152,0
+QYLD.US,D,20251015,000000,17.17,17.19,17.0656,17.16,5937444,0
+QYLD.US,D,20251016,000000,17.2,17.205,17.1,17.2,10773874,0
+QYLD.US,D,20251017,000000,17.15,17.31,17.0965,17.28,14097068,0
+QYLD.US,D,20251020,000000,17.17,17.26,17.1635,17.26,6780119,0
+QYLD.US,D,20251021,000000,17.25,17.28,17.23,17.27,6335339,0
+QYLD.US,D,20251022,000000,17.26,17.27,17.1101,17.21,9528602,0
+QYLD.US,D,20251023,000000,17.21,17.29,17.2,17.29,6638149,0
+QYLD.US,D,20251024,000000,17.35,17.36,17.33,17.35,7353029,0
+QYLD.US,D,20251027,000000,17.405,17.42,17.4,17.42,7398336,0
+QYLD.US,D,20251028,000000,17.43,17.44,17.42,17.44,4022914,0
+QYLD.US,D,20251029,000000,17.44,17.45,17.41,17.44,8573854,0
+QYLD.US,D,20251030,000000,17.43,17.45,17.41,17.42,6954140,0
+QYLD.US,D,20251031,000000,17.46,17.47,17.4,17.43,8369351,0
+QYLD.US,D,20251103,000000,17.46,17.48,17.44,17.46,6089238,0
+QYLD.US,D,20251104,000000,17.41,17.45,17.39,17.4,7618415,0
+QYLD.US,D,20251105,000000,17.405,17.47,17.3901,17.45,4692230,0
+QYLD.US,D,20251106,000000,17.45,17.45,17.34,17.35,9579277,0
+QYLD.US,D,20251107,000000,17.32,17.36,17.195,17.36,12068800,0
+QYLD.US,D,20251110,000000,17.42,17.5,17.42,17.5,7746397,0
+QYLD.US,D,20251111,000000,17.48,17.5,17.47,17.5,4523452,0
+QYLD.US,D,20251112,000000,17.51,17.5159,17.47,17.5,5334901,0
+QYLD.US,D,20251113,000000,17.49,17.49,17.36,17.4,7258757,0
+QYLD.US,D,20251114,000000,17.28,17.47,17.24,17.43,7237597,0
+QYLD.US,D,20251117,000000,17.4,17.48,17.345,17.39,7872726,0
+QYLD.US,D,20251118,000000,17.34,17.3965,17.21,17.32,9339810,0
+QYLD.US,D,20251119,000000,17.35,17.4755,17.315,17.41,8171825,0
+QYLD.US,D,20251120,000000,17.55,17.57,17.14,17.14,12468209,0
+QYLD.US,D,20251121,000000,17.2,17.3899,17.02,17.31,10438443,0
+QYLD.US,D,20251124,000000,17.21,17.335,17.2,17.33,8463152,0
+QYLD.US,D,20251125,000000,17.32,17.39,17.2549,17.38,9176226,0
+QYLD.US,D,20251126,000000,17.41,17.44,17.4,17.42,6902967,0
+QYLD.US,D,20251128,000000,17.44,17.47,17.43,17.47,3076829,0
+QYLD.US,D,20251201,000000,17.44,17.48,17.43,17.47,3155016,0
+QYLD.US,D,20251202,000000,17.49,17.5,17.47,17.5,4498452,0
+QYLD.US,D,20251203,000000,17.485,17.51,17.48,17.51,3885297,0
+QYLD.US,D,20251204,000000,17.51,17.52,17.5,17.52,3425688,0
+QYLD.US,D,20251205,000000,17.52,17.54,17.52,17.54,2462049,0
+QYLD.US,D,20251208,000000,17.545,17.55,17.53,17.55,2972732,0
+QYLD.US,D,20251209,000000,17.54,17.55,17.53,17.54,2175972,0
+QYLD.US,D,20251210,000000,17.54,17.56,17.54,17.55,3911142,0
+QYLD.US,D,20251211,000000,17.56,17.57,17.55,17.57,3843927,0
+QYLD.US,D,20251212,000000,17.57,17.58,17.54,17.56,4040654,0
+QYLD.US,D,20251215,000000,17.56,17.57,17.56,17.56,3492623,0
+QYLD.US,D,20251216,000000,17.56,17.58,17.56,17.57,3211793,0
+QYLD.US,D,20251217,000000,17.57,17.58,17.56,17.57,3888566,0
+QYLD.US,D,20251218,000000,17.585,17.62,17.56,17.58,4286043,0
+QYLD.US,D,20251219,000000,17.63,17.8,17.63,17.76,9385722,0
+QYLD.US,D,20251222,000000,17.67,17.69,17.66,17.66,4614644,0
+QYLD.US,D,20251223,000000,17.66,17.72,17.66,17.72,4801733,0
+QYLD.US,D,20251224,000000,17.7,17.74,17.7,17.73,2527457,0
+QYLD.US,D,20251226,000000,17.74,17.76,17.73,17.75,3004388,0
+QYLD.US,D,20251229,000000,17.72,17.75,17.71,17.74,4555176,0
+QYLD.US,D,20251230,000000,17.73,17.76,17.725,17.73,4812699,0
+QYLD.US,D,20251231,000000,17.73,17.74,17.67,17.67,4961318,0
+QYLD.US,D,20260102,000000,17.75,17.78,17.62,17.68,10828498,0
+QYLD.US,D,20260105,000000,17.725,17.789,17.72,17.76,5838315,0
+QYLD.US,D,20260106,000000,17.77,17.83,17.77,17.83,6603746,0
+QYLD.US,D,20260107,000000,17.83,17.86,17.82,17.83,6273228,0
+QYLD.US,D,20260108,000000,17.83,17.83,17.78,17.8,7861119,0
+QYLD.US,D,20260109,000000,17.83,17.89,17.8101,17.89,4719884,0
+QYLD.US,D,20260112,000000,17.86,17.9,17.85,17.9,4058803,0
+QYLD.US,D,20260113,000000,17.89,17.91,17.88,17.89,4897386,0
+QYLD.US,D,20260114,000000,17.88,17.89,17.82,17.89,6917639,0
+QYLD.US,D,20260115,000000,17.92,17.935,17.8501,17.89,4217574,0
+QYLD.US,D,20260116,000000,17.97,18,17.8,17.88,7791172,0
+QYLD.US,D,20260120,000000,17.53,17.6,17.45,17.48,11131784,0
+QYLD.US,D,20260121,000000,17.51,17.7052,17.48,17.65,10447750,0
+QYLD.US,D,20260122,000000,17.74,17.75,17.67,17.72,7960959,0
+QYLD.US,D,20260123,000000,17.72,17.8,17.7,17.77,6484923,0
+QYLD.US,D,20260126,000000,17.76,17.83,17.76,17.81,8489911,0
+QYLD.US,D,20260127,000000,17.84,17.87,17.83,17.85,4567585,0
+QYLD.US,D,20260128,000000,17.88,17.9,17.85,17.88,5349650,0
+QYLD.US,D,20260129,000000,17.87,17.88,17.68,17.85,8599383,0
+QYLD.US,D,20260130,000000,17.8,17.86,17.73,17.79,9738750,0
+QYLD.US,D,20260202,000000,17.74,17.9,17.73,17.88,6994310,0
+QYLD.US,D,20260203,000000,17.89,17.9,17.6,17.72,11068135,0
+QYLD.US,D,20260204,000000,17.72,17.72,17.39,17.51,14201003,0
+QYLD.US,D,20260205,000000,17.39,17.4942,17.26,17.33,17542392,0
+QYLD.US,D,20260206,000000,17.4,17.69,17.38,17.67,9629652,0
+QYLD.US,D,20260209,000000,17.62,17.82,17.57,17.78,10952324,0
+QYLD.US,D,20260210,000000,17.81,17.84,17.73,17.74,7929852,0
+QYLD.US,D,20260211,000000,17.84,17.87,17.65,17.81,9908554,0
+QYLD.US,D,20260212,000000,17.81,17.85,17.46,17.51,11518063,0
+QYLD.US,D,20260213,000000,17.49,17.655,17.37,17.55,13759650,0
+QYLD.US,D,20260217,000000,17.435,17.6,17.29,17.53,16016840,0
+QYLD.US,D,20260218,000000,17.56,17.77,17.515,17.655,8924618,0
diff --git a/daily/us/nasdaq etfs/rcge.us.txt b/daily/us/nasdaq etfs/rcge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..939a09d663b01d315c54f96eb54ac869798c1335
--- /dev/null
+++ b/daily/us/nasdaq etfs/rcge.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCGE.US,D,20250227,000000,25.36,25.36,24.5065,24.5065,2764458,0
+RCGE.US,D,20250304,000000,24.76,24.76,24.5267,24.5267,138,0
+RCGE.US,D,20250306,000000,25.23,25.23,25.03,25.0878,3200,0
+RCGE.US,D,20250307,000000,24.8999,24.976,24.8999,24.976,140,0
+RCGE.US,D,20250313,000000,24.36,24.36,24.2966,24.2966,1011,0
+RCGE.US,D,20250318,000000,24.98,24.98,24.891,24.891,596,0
+RCGE.US,D,20250320,000000,24.74,24.805,24.74,24.805,402,0
+RCGE.US,D,20250321,000000,24.71,24.71,24.6734,24.6734,100,0
+RCGE.US,D,20250324,000000,24.8,24.82,24.7778,24.7778,350,0
+RCGE.US,D,20250402,000000,24.5,24.6638,24.5,24.6638,520,0
+RCGE.US,D,20250411,000000,23.28,23.5862,23.28,23.5862,145,0
+RCGE.US,D,20250415,000000,23.94,23.94,23.8792,23.8792,952,0
+RCGE.US,D,20250513,000000,25.81,25.8534,25.81,25.8534,900,0
+RCGE.US,D,20250514,000000,25.73,25.73,25.711,25.711,900,0
+RCGE.US,D,20250515,000000,25.92,25.954,25.92,25.954,192,0
+RCGE.US,D,20250519,000000,26.07,26.2138,26.0404,26.2138,500,0
+RCGE.US,D,20250530,000000,26.14,26.2194,26.13,26.2194,700,0
+RCGE.US,D,20250602,000000,26.15,26.3155,26.15,26.3155,1800,0
+RCGE.US,D,20250603,000000,26.21,26.245,26.21,26.245,900,0
+RCGE.US,D,20250605,000000,26.4,26.4,26.2928,26.2928,438,0
+RCGE.US,D,20250609,000000,26.46,26.46,26.4377,26.4377,110,0
+RCGE.US,D,20250613,000000,26.51,26.51,26.2663,26.2663,408,0
+RCGE.US,D,20250620,000000,25.93,25.9447,25.93,25.9447,254,0
+RCGE.US,D,20250626,000000,26.35,26.562,26.35,26.562,100,0
+RCGE.US,D,20250703,000000,27.14,27.1904,27.14,27.1904,906,0
+RCGE.US,D,20250711,000000,26.97,26.98,26.9125,26.9125,5467,0
+RCGE.US,D,20250721,000000,27.04,27.04,26.928,26.928,105,0
+RCGE.US,D,20250911,000000,27.49,28.0078,27.49,28.0078,16001,0
+RCGE.US,D,20250912,000000,28.07,28.07,27.8616,27.8616,100,0
+RCGE.US,D,20250923,000000,27.88,27.8801,27.7093,27.7093,214,0
+RCGE.US,D,20251001,000000,27.75,27.9762,27.75,27.9762,100,0
+RCGE.US,D,20251003,000000,28.14,28.14,27.76,28.065,608,0
+RCGE.US,D,20251021,000000,27.3,28.0409,27.3,28.0409,216,0
+RCGE.US,D,20251103,000000,27.7,27.7,27.6562,27.6562,1401,0
+RCGE.US,D,20251106,000000,27.5,27.5,27.4018,27.4018,1800,0
+RCGE.US,D,20251107,000000,27.36,27.6053,27.36,27.6053,100,0
+RCGE.US,D,20251111,000000,27.78,27.995,27.78,27.995,100,0
+RCGE.US,D,20251114,000000,27.8,27.8062,27.79,27.8062,631,0
+RCGE.US,D,20251119,000000,27.35,27.35,27.1802,27.1802,267090,0
+RCGE.US,D,20251120,000000,27.14,27.14,26.8907,26.8907,1002,0
+RCGE.US,D,20251121,000000,27.17,27.3803,27.17,27.3803,1701,0
+RCGE.US,D,20251124,000000,27.48,27.51,27.4776,27.4776,1435,0
+RCGE.US,D,20251125,000000,27.69,27.82,27.69,27.82,2000,0
+RCGE.US,D,20251126,000000,27.97,28.0291,27.97,28.0291,902,0
+RCGE.US,D,20251128,000000,28.16,28.16,28.1004,28.1421,1329,0
+RCGE.US,D,20251201,000000,28.07,28.08,28.01,28.01,1716,0
+RCGE.US,D,20251202,000000,28.08,28.09,28.065,28.065,9400,0
+RCGE.US,D,20251203,000000,28.08,28.188,28.05,28.188,2905,0
+RCGE.US,D,20251204,000000,28.2,28.21,28.2,28.2042,2979,0
+RCGE.US,D,20251211,000000,28.74,28.74,28.445,28.445,105,0
+RCGE.US,D,20251212,000000,28.35,28.3774,28.35,28.3774,905,0
+RCGE.US,D,20251230,000000,28.48,28.48,28.4141,28.4141,104500,0
+RCGE.US,D,20251231,000000,28.36,28.36,28.2291,28.2291,35313,0
+RCGE.US,D,20260102,000000,28.34,28.34,28.3279,28.3279,231,0
+RCGE.US,D,20260106,000000,28.67,28.69,28.638,28.638,323,0
+RCGE.US,D,20260107,000000,28.63,28.63,28.5521,28.5521,100,0
+RCGE.US,D,20260112,000000,28.87,28.87,28.82,28.82,101,0
+RCGE.US,D,20260122,000000,28.85,28.85,28.8394,28.8394,914,0
+RCGE.US,D,20260126,000000,29.2,29.2,29.0584,29.0584,34273,0
+RCGE.US,D,20260127,000000,29.28,29.4,29.26,29.2801,4482,0
+RCGE.US,D,20260217,000000,29.36,29.3803,29.36,29.3803,184,0
diff --git a/daily/us/nasdaq etfs/rdvy.us.txt b/daily/us/nasdaq etfs/rdvy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d3cf9680099623607bc5bb84724f28f3f19e0de
--- /dev/null
+++ b/daily/us/nasdaq etfs/rdvy.us.txt	
@@ -0,0 +1,3023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDVY.US,D,20140108,000000,17.1979,17.1979,17.1831,17.1831,526.66861182241,0
+RDVY.US,D,20140109,000000,17.1831,17.1831,17.1831,17.1831,236.54597920623,0
+RDVY.US,D,20140110,000000,18.012,18.012,17.1831,17.2632,4813.811764872,0
+RDVY.US,D,20140113,000000,17.2701,17.2701,17.1405,17.1405,2952.7812190658,0
+RDVY.US,D,20140114,000000,17.0871,17.1553,17.0871,17.1553,813.75860367954,0
+RDVY.US,D,20140115,000000,17.2849,17.3107,17.2849,17.3107,3137.7723053681,0
+RDVY.US,D,20140116,000000,17.2365,17.2365,17.186,17.2187,8023.3565682044,0
+RDVY.US,D,20140117,000000,17.1405,17.2019,17.1405,17.2019,406.37386171326,0
+RDVY.US,D,20140121,000000,17.2701,17.2701,17.1148,17.1831,16838.232374522,0
+RDVY.US,D,20140122,000000,17.1405,17.1929,17.1306,17.1929,11015.562117138,0
+RDVY.US,D,20140123,000000,17.1316,17.1405,16.8507,16.9169,6341.2518271823,0
+RDVY.US,D,20140124,000000,16.7102,16.7102,16.5421,16.5589,5198.9571412719,0
+RDVY.US,D,20140127,000000,16.4471,16.4491,16.4025,16.4491,4712.7237395702,0
+RDVY.US,D,20140128,000000,16.4381,16.4381,16.4381,16.4381,581.25614548539,0
+RDVY.US,D,20140129,000000,16.4213,16.4975,16.4025,16.4025,1048.2828223797,0
+RDVY.US,D,20140130,000000,16.5757,16.5757,16.5757,16.5757,468.03755714736,0
+RDVY.US,D,20140131,000000,16.4381,16.543,16.3759,16.4807,12468.197040725,0
+RDVY.US,D,20140203,000000,16.4125,16.4125,16.0365,16.1285,9239.4455125851,0
+RDVY.US,D,20140204,000000,16.1285,16.1285,16.1285,16.1285,2100.6091657715,0
+RDVY.US,D,20140205,000000,16.0671,16.0671,16.0671,16.0671,294.16615362826,0
+RDVY.US,D,20140206,000000,16.1533,16.2343,16.1533,16.2343,3540.1026460693,0
+RDVY.US,D,20140207,000000,16.2917,16.2917,16.2917,16.2917,236.54597920623,0
+RDVY.US,D,20140210,000000,16.3769,16.4817,16.3769,16.4817,1547.6576673707,0
+RDVY.US,D,20140211,000000,16.4649,16.6785,16.4649,16.6785,3543.1352868283,0
+RDVY.US,D,20140212,000000,16.7399,16.7399,16.6785,16.6865,8102.2052279398,0
+RDVY.US,D,20140213,000000,16.6865,16.728,16.6231,16.728,2173.3925439888,0
+RDVY.US,D,20140214,000000,16.8823,16.9001,16.8823,16.9001,2550.4508783646,0
+RDVY.US,D,20140218,000000,16.9793,16.9881,16.9713,16.9733,1440.5043605507,0
+RDVY.US,D,20140219,000000,16.9793,16.9793,16.8417,16.8417,1400.06915043,0
+RDVY.US,D,20140220,000000,16.9535,16.9713,16.9535,16.9713,8633.9282410273,0
+RDVY.US,D,20140221,000000,16.9881,17.0218,16.9635,16.9635,3838.3123207096,0
+RDVY.US,D,20140224,000000,17.1237,17.1831,17.1049,17.1049,5678.1143812025,0
+RDVY.US,D,20140225,000000,17.0307,17.0792,17.0307,17.0713,7070.0964896083,0
+RDVY.US,D,20140226,000000,17.0792,17.0792,17.0792,17.0792,478.14635967754,0
+RDVY.US,D,20140227,000000,17.0792,17.096,17.0396,17.096,5502.2212171773,0
+RDVY.US,D,20140228,000000,17.0713,17.0713,17.0713,17.0713,1748.8228377213,0
+RDVY.US,D,20140303,000000,17.1405,17.1405,16.9535,17.0643,189971.69330893,0
+RDVY.US,D,20140305,000000,17.2948,17.3017,17.2701,17.2948,3030.6189985482,0
+RDVY.US,D,20140306,000000,17.3839,17.3839,17.3562,17.3789,2450.3737333158,0
+RDVY.US,D,20140307,000000,17.3997,17.4254,17.2849,17.3017,3545.1570473343,0
+RDVY.US,D,20140310,000000,17.3364,17.3364,17.2275,17.2948,29056.741992751,0
+RDVY.US,D,20140311,000000,17.3463,17.3463,17.2632,17.2632,2991.1946686805,0
+RDVY.US,D,20140312,000000,17.0396,17.2275,17.0396,17.2187,3558.2984906236,0
+RDVY.US,D,20140313,000000,17.2365,17.2365,17.0564,17.0564,5461.7860070566,0
+RDVY.US,D,20140314,000000,17.1049,17.1237,16.9347,17.1237,7825.2240386128,0
+RDVY.US,D,20140317,000000,17.1405,17.1831,17.0307,17.1643,3782.7139067936,0
+RDVY.US,D,20140319,000000,17.1731,17.2889,17.1731,17.2019,3073.0759691749,0
+RDVY.US,D,20140321,000000,17.2097,17.3562,17.2097,17.3562,4048.5754133373,0
+RDVY.US,D,20140324,000000,17.1405,17.2097,17.1405,17.2097,2793.0621390889,0
+RDVY.US,D,20140325,000000,17.282,17.282,17.2741,17.282,2392.7535588938,0
+RDVY.US,D,20140326,000000,17.2671,17.2671,17.2592,17.2592,1980.3144156624,0
+RDVY.US,D,20140327,000000,17.1365,17.1365,17.1365,17.1365,467.02667689435,0
+RDVY.US,D,20140328,000000,17.2741,17.2741,17.2741,17.2741,358.86248982141,0
+RDVY.US,D,20140331,000000,17.3957,17.4046,17.3799,17.3799,3612.8860242866,0
+RDVY.US,D,20140401,000000,17.5313,17.6084,17.4808,17.6084,1912.5854387102,0
+RDVY.US,D,20140402,000000,17.7311,17.7311,17.7311,17.7311,909.79222771626,0
+RDVY.US,D,20140403,000000,17.6698,17.6698,17.6698,17.6698,236.54597920623,0
+RDVY.US,D,20140404,000000,17.7133,17.741,17.7133,17.741,409.40650247232,0
+RDVY.US,D,20140407,000000,17.4551,17.4551,17.3245,17.3245,1279.7744003209,0
+RDVY.US,D,20140408,000000,17.3156,17.3423,17.282,17.3423,9332.4464958628,0
+RDVY.US,D,20140409,000000,17.375,17.375,17.371,17.371,405.36298146024,0
+RDVY.US,D,20140410,000000,17.4709,17.4709,17.189,17.189,5997.5525411562,0
+RDVY.US,D,20140411,000000,17.2078,17.2078,17.2078,17.2078,1411.1888332132,0
+RDVY.US,D,20140414,000000,17.1108,17.1108,17.0357,17.0357,456.91787436416,0
+RDVY.US,D,20140417,000000,17.4709,17.4709,17.4709,17.4709,1051.3154631388,0
+RDVY.US,D,20140421,000000,17.4709,17.4907,17.4709,17.4907,2384.6665168696,0
+RDVY.US,D,20140422,000000,17.5807,17.5896,17.5718,17.5718,1431.4064382736,0
+RDVY.US,D,20140423,000000,17.5402,17.5491,17.5303,17.5402,5513.3408999605,0
+RDVY.US,D,20140424,000000,17.5085,17.5154,17.4551,17.5085,11383.522529237,0
+RDVY.US,D,20140425,000000,17.4046,17.4135,17.3799,17.4096,1904.498396686,0
+RDVY.US,D,20140430,000000,17.5085,17.555,17.5085,17.555,7828.2566793719,0
+RDVY.US,D,20140501,000000,17.5402,17.6173,17.5402,17.5402,793.54099861918,0
+RDVY.US,D,20140502,000000,17.6262,17.6886,17.4383,17.4383,1869.1175878304,0
+RDVY.US,D,20140505,000000,17.5224,17.5313,17.5154,17.5224,3025.5645972831,0
+RDVY.US,D,20140506,000000,17.4551,17.462,17.4551,17.462,437.71114955682,0
+RDVY.US,D,20140507,000000,17.5718,17.5718,17.4046,17.5402,7905.0835786013,0
+RDVY.US,D,20140508,000000,17.5243,17.5243,17.5243,17.5243,110.18594757897,0
+RDVY.US,D,20140509,000000,17.4551,17.4996,17.4551,17.4798,2172.3816637358,0
+RDVY.US,D,20140512,000000,17.7044,17.7133,17.7044,17.7133,344.71016627916,0
+RDVY.US,D,20140513,000000,17.7133,17.7311,17.7044,17.7311,2329.0681029536,0
+RDVY.US,D,20140515,000000,17.4709,17.4996,17.4709,17.4996,2090.5003632414,0
+RDVY.US,D,20140516,000000,17.3799,17.5322,17.3799,17.5322,2465.5369371111,0
+RDVY.US,D,20140519,000000,17.4224,17.4224,17.4224,17.4224,236.54597920623,0
+RDVY.US,D,20140520,000000,17.5224,17.5224,17.5224,17.5224,110.18594757897,0
+RDVY.US,D,20140522,000000,17.6519,17.6965,17.6519,17.6965,927.98807227058,0
+RDVY.US,D,20140523,000000,17.7232,17.7311,17.6886,17.7044,1457.689324852,0
+RDVY.US,D,20140527,000000,17.7994,17.7994,17.7301,17.7726,4073.8474196628,0
+RDVY.US,D,20140528,000000,17.8567,17.8567,17.741,17.7726,1467.7981273822,0
+RDVY.US,D,20140529,000000,17.8389,17.8389,17.8063,17.8063,2803.1709416191,0
+RDVY.US,D,20140530,000000,17.831,17.8567,17.8241,17.8567,3540.1026460693,0
+RDVY.US,D,20140602,000000,17.8063,17.9121,17.8063,17.9121,891.59638316193,0
+RDVY.US,D,20140603,000000,17.9942,17.9942,17.8241,17.8844,3822.1382366613,0
+RDVY.US,D,20140604,000000,17.8933,17.9675,17.8587,17.9507,6070.3359193735,0
+RDVY.US,D,20140605,000000,18.0012,18.01,18.0012,18.01,798.59539988427,0
+RDVY.US,D,20140606,000000,18.0832,18.1169,18.0832,18.111,1813.5191739144,0
+RDVY.US,D,20140609,000000,18.104,18.104,18.104,18.104,1277.7526398148,0
+RDVY.US,D,20140610,000000,18.0654,18.0744,18.0388,18.0388,2792.0512588359,0
+RDVY.US,D,20140611,000000,17.9606,18.02,17.8666,18.01,6892.1815650772,0
+RDVY.US,D,20140612,000000,17.9428,17.9428,17.8795,17.8795,1258.5459150075,0
+RDVY.US,D,20140613,000000,17.8666,17.9863,17.8666,17.9606,1137.2402846453,0
+RDVY.US,D,20140616,000000,18.02,18.02,18.01,18.01,1119.044440091,0
+RDVY.US,D,20140617,000000,18.0022,18.1169,18.0022,18.111,3331.8613139475,0
+RDVY.US,D,20140618,000000,18.0476,18.0922,18.0298,18.0298,5356.6544607427,0
+RDVY.US,D,20140620,000000,18.3226,18.3226,18.2682,18.295,2483.7327816654,0
+RDVY.US,D,20140623,000000,18.3048,18.3048,18.2484,18.2484,377.05833437574,0
+RDVY.US,D,20140624,000000,18.289,18.3346,18.1604,18.1604,3797.8771105889,0
+RDVY.US,D,20140625,000000,18.0754,18.0754,18.0556,18.0556,420.52618525551,0
+RDVY.US,D,20140626,000000,18.111,18.111,18.111,18.111,292.14439312222,0
+RDVY.US,D,20140627,000000,18.103,18.1268,18.0763,18.0763,2170.3599032298,0
+RDVY.US,D,20140630,000000,18.0932,18.2702,18.0932,18.0932,468.03755714736,0
+RDVY.US,D,20140702,000000,18.2366,18.2366,18.205,18.2286,1039.1849001026,0
+RDVY.US,D,20140703,000000,18.3256,18.4008,18.3158,18.4008,1739.7249154441,0
+RDVY.US,D,20140707,000000,18.2702,18.2792,18.2554,18.2702,28526.029859917,0
+RDVY.US,D,20140710,000000,18.0022,18.1466,18.0022,18.1268,8675.374331401,0
+RDVY.US,D,20140711,000000,18.1357,18.1525,18.1268,18.1357,1228.2195074169,0
+RDVY.US,D,20140714,000000,18.2979,18.2979,18.2564,18.2604,7379.4258470319,0
+RDVY.US,D,20140715,000000,18.3158,18.3158,18.2366,18.2564,3838.3123207096,0
+RDVY.US,D,20140716,000000,18.2366,18.3158,18.2366,18.3158,646.96336193156,0
+RDVY.US,D,20140717,000000,18.3078,18.3346,18.2286,18.2286,3087.2282927172,0
+RDVY.US,D,20140721,000000,18.286,18.3414,18.283,18.3414,4235.5882601457,0
+RDVY.US,D,20140722,000000,18.3978,18.4472,18.3978,18.4106,379.08009488177,0
+RDVY.US,D,20140723,000000,18.4562,18.473,18.4562,18.473,925.96631176455,0
+RDVY.US,D,20140724,000000,18.5502,18.5502,18.4868,18.4868,3241.8929714289,0
+RDVY.US,D,20140725,000000,18.5234,18.5234,18.3988,18.3988,2831.4755887036,0
+RDVY.US,D,20140728,000000,18.4008,18.4008,18.4008,18.4008,1446.5696420688,0
+RDVY.US,D,20140729,000000,18.377,18.377,18.2979,18.3078,2103.6418065306,0
+RDVY.US,D,20140730,000000,18.3494,18.3592,18.196,18.2425,10463.62149899,0
+RDVY.US,D,20140801,000000,17.7825,17.7845,17.7291,17.7291,2932.5636140054,0
+RDVY.US,D,20140804,000000,17.9675,17.9675,17.7796,17.9428,3348.0353979958,0
+RDVY.US,D,20140806,000000,17.8379,17.8468,17.8063,17.8231,1388.9494676468,0
+RDVY.US,D,20140807,000000,17.8716,17.8716,17.8231,17.8716,1943.9227265537,0
+RDVY.US,D,20140808,000000,17.8112,17.8112,17.8112,17.8112,263.83974603771,0
+RDVY.US,D,20140811,000000,18.02,18.02,17.9675,17.9675,2893.1392841377,0
+RDVY.US,D,20140812,000000,17.9289,18.0754,17.9289,18.0754,680.32241028116,0
+RDVY.US,D,20140813,000000,18.0654,18.0654,18.0654,18.0654,109.17506732595,0
+RDVY.US,D,20140814,000000,18.1782,18.1782,18.1782,18.1782,230.48069768812,0
+RDVY.US,D,20140818,000000,18.3365,18.3592,18.3276,18.3286,2500.9177459667,0
+RDVY.US,D,20140819,000000,18.4364,18.4364,18.4364,18.4364,433.66762854475,0
+RDVY.US,D,20140821,000000,18.5442,18.5442,18.5442,18.5442,235.53509895321,0
+RDVY.US,D,20140825,000000,18.6788,18.6788,18.5928,18.6234,34591.311378025,0
+RDVY.US,D,20140826,000000,18.7392,18.7392,18.662,18.6946,8585.4059888824,0
+RDVY.US,D,20140827,000000,18.6976,18.7302,18.6976,18.7252,1796.3342096131,0
+RDVY.US,D,20140828,000000,18.664,18.7302,18.657,18.7302,2193.6101490492,0
+RDVY.US,D,20140829,000000,18.7648,18.7648,18.7648,18.7648,109.17506732595,0
+RDVY.US,D,20140902,000000,18.7768,18.7768,18.7114,18.7392,2545.3964770995,0
+RDVY.US,D,20140903,000000,18.7846,18.7846,18.7302,18.7302,2582.7990464612,0
+RDVY.US,D,20140904,000000,18.7748,18.8074,18.6688,18.6698,3890.8780938665,0
+RDVY.US,D,20140905,000000,18.7204,18.7204,18.7204,18.7204,245.64390148339,0
+RDVY.US,D,20140908,000000,18.745,18.748,18.6798,18.6798,2280.5458508088,0
+RDVY.US,D,20140909,000000,18.659,18.659,18.6124,18.6124,4353.8612497488,0
+RDVY.US,D,20140911,000000,18.558,18.574,18.558,18.558,2448.3519728098,0
+RDVY.US,D,20140912,000000,18.5422,18.5422,18.5274,18.5274,1465.7763668762,0
+RDVY.US,D,20140915,000000,18.4562,18.5502,18.4562,18.5502,2481.7110211593,0
+RDVY.US,D,20140916,000000,18.565,18.7044,18.5412,18.7026,1599.2125602746,0
+RDVY.US,D,20140917,000000,18.6798,18.6798,18.653,18.653,6019.7919067226,0
+RDVY.US,D,20140918,000000,18.7134,18.7648,18.7134,18.7648,6925.5406134268,0
+RDVY.US,D,20140919,000000,18.8024,18.8024,18.662,18.6876,6402.9155226164,0
+RDVY.US,D,20140922,000000,18.5828,18.5828,18.5166,18.5314,4331.6218841824,0
+RDVY.US,D,20140923,000000,18.5532,18.5532,18.378,18.378,1263.6003162726,0
+RDVY.US,D,20140924,000000,18.3562,18.5512,18.3562,18.5512,3745.3113374319,0
+RDVY.US,D,20140925,000000,18.7589,18.7589,18.2069,18.2148,29063.818154523,0
+RDVY.US,D,20140926,000000,18.3346,18.4562,18.284,18.4078,8868.4524597275,0
+RDVY.US,D,20140929,000000,18.3444,18.3444,18.2356,18.2435,2452.3954938218,0
+RDVY.US,D,20140930,000000,18.9568,18.9568,18.2782,18.9568,721.7685006549,0
+RDVY.US,D,20141001,000000,17.9754,18.1426,17.9714,17.9714,1132.1858833802,0
+RDVY.US,D,20141003,000000,18.1594,18.1594,18.1594,18.1594,1501.1571757318,0
+RDVY.US,D,20141006,000000,18.0744,18.1248,18.0644,18.0744,1504.1898164909,0
+RDVY.US,D,20141007,000000,18.0378,18.0378,17.8844,17.8844,1023.0108160543,0
+RDVY.US,D,20141008,000000,17.7835,17.8804,17.7835,17.8804,1024.0216963073,0
+RDVY.US,D,20141010,000000,17.8112,17.8112,17.7449,17.7449,3178.2075154888,0
+RDVY.US,D,20141013,000000,17.4234,17.4254,17.37,17.3878,2181.479586013,0
+RDVY.US,D,20141015,000000,17.1336,17.1821,16.8912,17.1821,7667.526719142,0
+RDVY.US,D,20141016,000000,17.3878,17.3878,17.0327,17.2048,4813.811764872,0
+RDVY.US,D,20141017,000000,17.4818,17.5421,17.4432,17.4719,6767.8432939559,0
+RDVY.US,D,20141020,000000,17.4907,17.6302,17.4907,17.6302,2338.1660252308,0
+RDVY.US,D,20141021,000000,17.8804,18.0704,17.8804,18.0644,4498.4171259304,0
+RDVY.US,D,20141022,000000,18.1248,18.1248,18.1159,18.1159,819.82388519765,0
+RDVY.US,D,20141023,000000,18.1772,18.2416,18.1347,18.1347,9149.4771700665,0
+RDVY.US,D,20141024,000000,18.0912,18.0912,18.0912,18.0912,2327.0463424476,0
+RDVY.US,D,20141027,000000,18.191,18.2494,18.191,18.2435,2267.4044075195,0
+RDVY.US,D,20141028,000000,18.3256,18.4374,18.3196,18.4374,5907.5841986376,0
+RDVY.US,D,20141029,000000,18.4236,18.5086,18.4236,18.5086,1456.678444599,0
+RDVY.US,D,20141030,000000,18.5838,18.5838,18.4334,18.565,3607.8316230215,0
+RDVY.US,D,20141031,000000,18.7054,18.8124,18.7054,18.7955,3159.0007906814,0
+RDVY.US,D,20141103,000000,18.847,18.9736,18.7322,18.7322,82043.041334946,0
+RDVY.US,D,20141104,000000,18.7134,18.741,18.6442,18.7134,4317.4695606402,0
+RDVY.US,D,20141105,000000,18.7946,18.7955,18.7946,18.7946,1783.1927663239,0
+RDVY.US,D,20141106,000000,18.7342,18.8786,18.7342,18.8786,10912.45233133,0
+RDVY.US,D,20141107,000000,18.8706,18.9142,18.8518,18.8568,8453.9915559901,0
+RDVY.US,D,20141110,000000,19.0022,19.0022,18.8746,18.9232,4477.188640617,0
+RDVY.US,D,20141111,000000,18.9528,18.9528,18.9172,18.933,3108.4567780305,0
+RDVY.US,D,20141112,000000,18.931,19.0022,18.9142,18.9834,8117.3684317351,0
+RDVY.US,D,20141113,000000,18.9914,19.0072,18.8628,18.9034,6374.6108755319,0
+RDVY.US,D,20141114,000000,18.8866,18.9548,18.8866,18.931,6547.471398798,0
+RDVY.US,D,20141117,000000,18.931,18.9834,18.931,18.9736,3176.1857549828,0
+RDVY.US,D,20141118,000000,19.0715,19.1308,19.0408,19.1308,13899.603478998,0
+RDVY.US,D,20141119,000000,18.9924,19.0438,18.9232,19.028,9523.5028636832,0
+RDVY.US,D,20141120,000000,19.1071,19.1418,19.1071,19.1318,6750.6583296546,0
+RDVY.US,D,20141121,000000,19.2704,19.2704,19.1664,19.1744,3036.6842800663,0
+RDVY.US,D,20141124,000000,19.3218,19.3218,19.213,19.2357,10095.661086892,0
+RDVY.US,D,20141125,000000,19.2328,19.2526,19.208,19.2357,5000.8246116804,0
+RDVY.US,D,20141126,000000,19.209,19.2357,19.1981,19.2318,7137.8254665605,0
+RDVY.US,D,20141128,000000,19.0874,19.0874,19.0874,19.0874,109.17506732595,0
+RDVY.US,D,20141201,000000,18.9568,18.9864,18.9142,18.9142,1790.268928095,0
+RDVY.US,D,20141202,000000,19.0537,19.0874,18.9232,19.0874,2741.507246185,0
+RDVY.US,D,20141203,000000,19.2179,19.2179,19.1912,19.1912,3301.534906357,0
+RDVY.US,D,20141204,000000,19.2812,19.2812,19.116,19.1784,10861.908318679,0
+RDVY.US,D,20141205,000000,19.216,19.2812,19.1991,19.1991,4082.94534194,0
+RDVY.US,D,20141208,000000,19.1664,19.1664,19.0042,19.0042,2162.2728612056,0
+RDVY.US,D,20141209,000000,18.8548,18.9924,18.8548,18.9736,52311.031333178,0
+RDVY.US,D,20141210,000000,18.9142,18.9142,18.655,18.655,9041.3129829936,0
+RDVY.US,D,20141211,000000,18.6016,18.8826,18.6016,18.663,9606.3950444307,0
+RDVY.US,D,20141212,000000,18.4632,18.5126,18.3494,18.3494,935.06423404171,0
+RDVY.US,D,20141215,000000,18.2356,18.3978,18.204,18.2356,3606.8207427685,0
+RDVY.US,D,20141216,000000,18.3256,18.3414,18.1723,18.1772,2544.3855968465,0
+RDVY.US,D,20141217,000000,18.294,18.4078,18.294,18.3256,4218.4032958444,0
+RDVY.US,D,20141218,000000,18.8202,18.9488,18.741,18.9232,11846.505685118,0
+RDVY.US,D,20141219,000000,19.0636,19.1981,19.0636,19.1942,6013.7266252045,0
+RDVY.US,D,20141222,000000,19.1664,19.2268,19.1408,19.2268,17236.519194211,0
+RDVY.US,D,20141223,000000,19.3178,19.3564,19.297,19.3376,5337.4477359354,0
+RDVY.US,D,20141224,000000,19.2496,19.303,19.2496,19.2694,8311.4574403145,0
+RDVY.US,D,20141226,000000,19.3682,19.3682,19.3376,19.3376,22886.328928329,0
+RDVY.US,D,20141229,000000,19.3376,19.3742,19.3198,19.3712,12342.847889351,0
+RDVY.US,D,20141230,000000,19.2506,19.306,19.2506,19.2694,2174.4034242419,0
+RDVY.US,D,20141231,000000,19.2872,19.2872,19.0686,19.0686,2940.6506560295,0
+RDVY.US,D,20150102,000000,19.0854,19.0854,19.0339,19.0686,1248.4371124773,0
+RDVY.US,D,20150105,000000,18.8658,18.8658,18.6352,18.6678,15499.826919526,0
+RDVY.US,D,20150106,000000,18.5204,18.5204,18.4829,18.5007,1806.4430121433,0
+RDVY.US,D,20150107,000000,18.666,18.6848,18.5828,18.6352,8546.9925392677,0
+RDVY.US,D,20150108,000000,18.9656,19.0854,18.9588,19.0498,11486.632315044,0
+RDVY.US,D,20150109,000000,19.0142,19.0142,18.843,18.8746,120631.3732334,0
+RDVY.US,D,20150112,000000,18.6996,18.6996,18.6036,18.6284,40834.507820665,0
+RDVY.US,D,20150113,000000,18.6204,18.9014,18.4354,18.5452,30437.604418374,0
+RDVY.US,D,20150114,000000,18.3948,18.4294,18.2138,18.4116,8534.8619762315,0
+RDVY.US,D,20150115,000000,18.4028,18.4028,18.196,18.196,1803.4103713842,0
+RDVY.US,D,20150116,000000,18.3167,18.4651,18.293,18.4068,16389.401542181,0
+RDVY.US,D,20150120,000000,18.5354,18.558,18.4572,18.5561,3297.4913853449,0
+RDVY.US,D,20150121,000000,18.5878,18.6758,18.5768,18.5768,1333.3510537308,0
+RDVY.US,D,20150122,000000,18.8509,18.9983,18.8024,18.9983,10030.964750698,0
+RDVY.US,D,20150123,000000,19.0596,19.0596,18.9706,18.9884,4695.5387752689,0
+RDVY.US,D,20150126,000000,18.8746,19.0408,18.8746,18.9795,5638.6900513348,0
+RDVY.US,D,20150127,000000,18.7708,18.8568,18.6708,18.7776,19022.744601294,0
+RDVY.US,D,20150128,000000,18.7708,18.7708,18.4938,18.4938,25738.022122093,0
+RDVY.US,D,20150129,000000,18.386,18.56,18.2604,18.56,15711.100892407,0
+RDVY.US,D,20150130,000000,18.4651,18.4651,18.2792,18.378,3394.5358896347,0
+RDVY.US,D,20150202,000000,18.5452,18.559,18.3504,18.559,13325.423495285,0
+RDVY.US,D,20150203,000000,18.7698,18.9448,18.755,18.9419,9774.2011664317,0
+RDVY.US,D,20150204,000000,19.0774,19.0774,18.9014,18.926,10201.803513459,0
+RDVY.US,D,20150205,000000,19.1635,19.1635,18.9964,19.1486,8370.0884949896,0
+RDVY.US,D,20150206,000000,19.0596,19.2694,19.0596,19.1298,80193.130471923,0
+RDVY.US,D,20150209,000000,19.1457,19.1486,19.1052,19.1062,3748.343978191,0
+RDVY.US,D,20150210,000000,19.115,19.3198,19.1042,19.303,5264.6643577181,0
+RDVY.US,D,20150211,000000,19.3811,19.3811,19.206,19.3198,11081.269333584,0
+RDVY.US,D,20150212,000000,19.4534,19.5147,19.3198,19.5068,7916.2032613845,0
+RDVY.US,D,20150213,000000,19.6086,19.6532,19.575,19.6532,23129.951069307,0
+RDVY.US,D,20150217,000000,19.6344,19.7115,19.5236,19.671,6395.8393608453,0
+RDVY.US,D,20150218,000000,19.6344,19.6611,19.6255,19.6532,3939.4003460114,0
+RDVY.US,D,20150219,000000,19.7392,19.7689,19.6967,19.7185,6483.7859428579,0
+RDVY.US,D,20150220,000000,19.6255,19.7986,19.6255,19.7956,5595.222200455,0
+RDVY.US,D,20150223,000000,19.8293,19.8461,19.7956,19.7956,9163.6294936087,0
+RDVY.US,D,20150224,000000,19.8293,19.8797,19.7115,19.855,3801.9206316009,0
+RDVY.US,D,20150225,000000,19.9143,19.9143,19.8184,19.8204,6387.7523188211,0
+RDVY.US,D,20150226,000000,19.9509,19.9509,19.8352,19.8352,6529.2755542437,0
+RDVY.US,D,20150227,000000,19.8639,19.8718,19.8451,19.8451,3585.5922574551,0
+RDVY.US,D,20150302,000000,19.855,19.855,19.7689,19.7689,3548.1896880934,0
+RDVY.US,D,20150303,000000,19.7956,19.7956,19.7115,19.7392,2744.539886944,0
+RDVY.US,D,20150304,000000,19.6176,19.6443,19.582,19.6176,4462.0254368217,0
+RDVY.US,D,20150305,000000,19.6611,19.6967,19.6443,19.6611,10300.869778254,0
+RDVY.US,D,20150306,000000,19.7046,19.7046,19.3811,19.4058,19908.275702938,0
+RDVY.US,D,20150309,000000,19.3564,19.5404,19.3564,19.5315,2401.8514811709,0
+RDVY.US,D,20150310,000000,19.2694,19.2694,19.1388,19.1388,7894.9747760711,0
+RDVY.US,D,20150311,000000,19.1486,19.1566,19.0854,19.0942,12587.480910581,0
+RDVY.US,D,20150312,000000,19.2604,19.296,19.2416,19.2872,7207.5762040188,0
+RDVY.US,D,20150313,000000,19.2248,19.2416,19.1042,19.2416,9153.5206910786,0
+RDVY.US,D,20150316,000000,19.4712,19.5503,19.389,19.5503,2744.539886944,0
+RDVY.US,D,20150317,000000,19.6255,19.6255,19.4058,19.5236,8125.4554737592,0
+RDVY.US,D,20150318,000000,19.3811,19.8461,19.3811,19.8461,3774.6268647695,0
+RDVY.US,D,20150319,000000,19.9054,19.9054,19.6344,19.6611,7552.286370298,0
+RDVY.US,D,20150320,000000,19.9242,19.9242,19.7392,19.8718,13849.059466347,0
+RDVY.US,D,20150323,000000,19.8955,19.8955,19.7046,19.8461,3662.4191566844,0
+RDVY.US,D,20150324,000000,19.8025,19.8114,19.6611,19.6611,7436.0351412009,0
+RDVY.US,D,20150325,000000,19.6532,19.7115,19.5226,19.5315,4450.9057540385,0
+RDVY.US,D,20150326,000000,19.3366,19.4326,19.3198,19.397,3539.0917658162,0
+RDVY.US,D,20150327,000000,19.48,19.48,19.3455,19.3554,9585.1665591173,0
+RDVY.US,D,20150330,000000,19.4138,19.6888,19.4138,19.6611,10156.313902073,0
+RDVY.US,D,20150331,000000,19.6611,19.6611,19.5226,19.5226,12670.373091328,0
+RDVY.US,D,20150401,000000,19.3811,19.4524,19.3732,19.4138,13238.487793525,0
+RDVY.US,D,20150402,000000,19.5315,19.5315,19.4326,19.4326,10501.024068351,0
+RDVY.US,D,20150406,000000,19.5404,19.6344,19.5404,19.582,3196.4033600431,0
+RDVY.US,D,20150407,000000,19.6611,19.7214,19.6611,19.6611,2063.2065964099,0
+RDVY.US,D,20150408,000000,19.6611,19.6611,19.6086,19.6086,2854.725834523,0
+RDVY.US,D,20150409,000000,19.7115,19.7867,19.6809,19.7867,5669.0164589253,0
+RDVY.US,D,20150410,000000,19.7778,19.8114,19.7392,19.8114,3422.8405367192,0
+RDVY.US,D,20150413,000000,19.8372,19.8372,19.7046,19.7046,10955.920182209,0
+RDVY.US,D,20150414,000000,19.7392,19.7689,19.7046,19.7689,8220.4782175429,0
+RDVY.US,D,20150415,000000,19.582,19.9341,19.582,19.855,5052.3795045843,0
+RDVY.US,D,20150416,000000,19.8649,19.9242,19.855,19.8579,10317.043862303,0
+RDVY.US,D,20150417,000000,19.6809,19.6888,19.6086,19.6255,6278.5772514952,0
+RDVY.US,D,20150420,000000,19.8105,19.8461,19.8075,19.8114,5693.2775849977,0
+RDVY.US,D,20150421,000000,19.7778,19.7956,19.7214,19.7392,12773.482877136,0
+RDVY.US,D,20150422,000000,19.671,19.8461,19.667,19.8204,11094.410776873,0
+RDVY.US,D,20150423,000000,19.7867,19.8807,19.7867,19.8807,2168.3381427237,0
+RDVY.US,D,20150424,000000,19.759,19.7778,19.759,19.7778,2738.4746054259,0
+RDVY.US,D,20150427,000000,19.8649,19.8649,19.8114,19.8114,3992.9769994214,0
+RDVY.US,D,20150428,000000,19.6443,19.8025,19.6443,19.8025,6162.3260223981,0
+RDVY.US,D,20150429,000000,19.7046,19.7046,19.6532,19.7046,9017.0518569211,0
+RDVY.US,D,20150430,000000,19.7046,19.7046,19.5058,19.5404,4677.3429307146,0
+RDVY.US,D,20150501,000000,19.671,19.7778,19.671,19.7778,1598.2016800216,0
+RDVY.US,D,20150504,000000,19.855,19.8807,19.8204,19.8649,7761.5385826727,0
+RDVY.US,D,20150505,000000,19.759,19.7867,19.6967,19.6967,4793.5941598117,0
+RDVY.US,D,20150506,000000,19.7214,19.7214,19.48,19.5572,9625.601769238,0
+RDVY.US,D,20150507,000000,19.5315,19.6314,19.489,19.6176,21366.975908043,0
+RDVY.US,D,20150508,000000,19.7956,19.8649,19.7956,19.8649,3539.0917658162,0
+RDVY.US,D,20150511,000000,19.8649,19.8649,19.7778,19.7778,8329.6532848688,0
+RDVY.US,D,20150512,000000,19.6611,19.6878,19.6611,19.6878,931.02071302964,0
+RDVY.US,D,20150513,000000,19.7313,19.7778,19.7313,19.7313,1942.9118463007,0
+RDVY.US,D,20150514,000000,19.6255,19.9242,19.6255,19.9242,11869.755930939,0
+RDVY.US,D,20150515,000000,19.9242,19.9242,19.8708,19.9064,8027.4000892164,0
+RDVY.US,D,20150518,000000,19.9569,20.0301,19.9519,20.0202,14440.424414363,0
+RDVY.US,D,20150519,000000,19.9519,20.0301,19.9519,20.0024,22255.539650446,0
+RDVY.US,D,20150520,000000,19.9579,19.9668,19.9579,19.9668,9244.4999138502,0
+RDVY.US,D,20150521,000000,19.9757,20.0301,19.9757,20.0301,4336.6762854475,0
+RDVY.US,D,20150522,000000,20.126,20.126,19.9519,19.9579,6732.4624851003,0
+RDVY.US,D,20150526,000000,19.8461,19.8461,19.6542,19.6967,9321.3268130796,0
+RDVY.US,D,20150527,000000,19.7867,19.8649,19.7867,19.8649,4450.9057540385,0
+RDVY.US,D,20150528,000000,19.7956,19.8965,19.7877,19.8965,8076.9332216143,0
+RDVY.US,D,20150529,000000,19.9242,19.9242,19.7867,19.8461,5479.9818516109,0
+RDVY.US,D,20150601,000000,19.7867,19.8807,19.7778,19.8204,11186.400879898,0
+RDVY.US,D,20150602,000000,19.7363,19.8807,19.7363,19.8025,5331.3824544173,0
+RDVY.US,D,20150603,000000,19.8461,19.9341,19.8293,19.8807,7302.5989478025,0
+RDVY.US,D,20150604,000000,19.9242,19.9242,19.6611,19.6809,7188.3694792115,0
+RDVY.US,D,20150605,000000,20.1359,20.1359,19.6344,19.6809,16549.120622159,0
+RDVY.US,D,20150608,000000,19.6255,19.6255,19.5404,19.5404,6621.2656572683,0
+RDVY.US,D,20150609,000000,19.5503,19.5503,19.489,19.489,1457.689324852,0
+RDVY.US,D,20150610,000000,19.7996,19.7996,19.7956,19.7956,1382.8841861287,0
+RDVY.US,D,20150611,000000,19.8807,19.9836,19.8688,19.8876,3896.9433753846,0
+RDVY.US,D,20150612,000000,19.9341,19.9341,19.671,19.759,5364.7415027669,0
+RDVY.US,D,20150615,000000,19.5147,19.5147,19.5147,19.5147,456.91787436416,0
+RDVY.US,D,20150616,000000,19.7046,19.759,19.6967,19.7491,7417.8392966466,0
+RDVY.US,D,20150617,000000,19.7491,19.8025,19.7115,19.7867,5479.9818516109,0
+RDVY.US,D,20150618,000000,19.8649,19.9668,19.8461,19.9242,6849.7245944504,0
+RDVY.US,D,20150619,000000,19.8728,19.8728,19.8114,19.8293,1598.2016800216,0
+RDVY.US,D,20150622,000000,19.8876,19.944,19.8876,19.944,4223.4576971095,0
+RDVY.US,D,20150624,000000,19.7986,19.9123,19.7739,19.7739,6590.9392496778,0
+RDVY.US,D,20150625,000000,19.7828,19.7828,19.6749,19.6749,9998.6165826017,0
+RDVY.US,D,20150626,000000,19.7165,19.7353,19.665,19.6749,4887.6060233423,0
+RDVY.US,D,20150629,000000,19.7076,19.7076,19.2516,19.2516,7723.125133058,0
+RDVY.US,D,20150630,000000,19.3386,19.392,19.296,19.3584,5748.8759989137,0
+RDVY.US,D,20150701,000000,19.5444,19.6294,19.5256,19.5859,3408.6882131769,0
+RDVY.US,D,20150702,000000,19.6294,19.7442,19.5088,19.5256,3065.9998074038,0
+RDVY.US,D,20150706,000000,19.5256,19.5256,19.3673,19.3831,2384.6665168696,0
+RDVY.US,D,20150707,000000,19.296,19.5088,19.1991,19.5088,4431.6990292312,0
+RDVY.US,D,20150708,000000,19.399,19.399,19.2426,19.2704,1934.8248042766,0
+RDVY.US,D,20150709,000000,19.4078,19.4266,19.399,19.399,2614.1363343047,0
+RDVY.US,D,20150710,000000,19.5088,19.5523,19.4553,19.5523,3746.3222176849,0
+RDVY.US,D,20150713,000000,19.6838,19.7076,19.6838,19.6918,3975.79203512,0
+RDVY.US,D,20150714,000000,19.8204,19.8599,19.8006,19.8332,3432.9493392493,0
+RDVY.US,D,20150715,000000,19.7739,19.8164,19.7432,19.7541,5501.2103369243,0
+RDVY.US,D,20150716,000000,19.8688,19.8777,19.8411,19.8599,3065.9998074038,0
+RDVY.US,D,20150717,000000,19.8599,19.8599,19.7917,19.8411,7383.4693680439,0
+RDVY.US,D,20150720,000000,19.8411,19.8411,19.8164,19.8253,1591.1255182504,0
+RDVY.US,D,20150721,000000,19.9401,19.9401,19.7264,19.7264,9770.1576454196,0
+RDVY.US,D,20150722,000000,19.7442,19.7442,19.7076,19.7165,3065.9998074038,0
+RDVY.US,D,20150723,000000,19.7353,19.7353,19.7353,19.7353,231.49157794114,0
+RDVY.US,D,20150724,000000,19.5691,19.577,19.4553,19.4553,6815.3546658478,0
+RDVY.US,D,20150727,000000,19.3673,19.3673,19.3673,19.3673,452.87435335209,0
+RDVY.US,D,20150728,000000,19.4731,19.6126,19.4553,19.5948,1705.3549868415,0
+RDVY.US,D,20150729,000000,19.665,19.8065,19.665,19.7986,5907.5841986376,0
+RDVY.US,D,20150730,000000,19.764,19.7739,19.764,19.764,1248.4371124773,0
+RDVY.US,D,20150731,000000,19.9025,19.9025,19.8065,19.8164,3179.2183957418,0
+RDVY.US,D,20150803,000000,19.7986,19.7986,19.6512,19.7006,5254.5555551879,0
+RDVY.US,D,20150804,000000,19.764,19.764,19.6561,19.7006,5907.5841986376,0
+RDVY.US,D,20150805,000000,19.8253,19.8777,19.7264,19.8332,17834.960303997,0
+RDVY.US,D,20150806,000000,19.6749,19.6749,19.577,19.665,8969.5404850293,0
+RDVY.US,D,20150807,000000,19.6027,19.6205,19.577,19.577,92356.041676237,0
+RDVY.US,D,20150810,000000,19.7006,19.9213,19.7006,19.8926,4204.2509723021,0
+RDVY.US,D,20150811,000000,19.762,19.762,19.6126,19.6472,6589.9283694248,0
+RDVY.US,D,20150812,000000,19.6561,19.7076,19.4266,19.7076,7723.125133058,0
+RDVY.US,D,20150813,000000,19.665,19.764,19.6472,19.7006,14768.960496594,0
+RDVY.US,D,20150814,000000,19.7353,19.7739,19.7165,19.7739,4204.2509723021,0
+RDVY.US,D,20150817,000000,19.5523,19.8599,19.5523,19.8411,11815.168397275,0
+RDVY.US,D,20150818,000000,19.7353,19.8926,19.7353,19.8688,11134.845986994,0
+RDVY.US,D,20150819,000000,19.6126,19.764,19.6126,19.6561,1248.4371124773,0
+RDVY.US,D,20150820,000000,19.4266,19.4553,19.304,19.3138,4657.1253256542,0
+RDVY.US,D,20150821,000000,18.9251,19.0488,18.75,18.75,387260.1378892,0
+RDVY.US,D,20150824,000000,14.1214,18.4285,14.1214,18.0744,90488.945848912,0
+RDVY.US,D,20150825,000000,18.1604,18.2722,17.642,17.642,22153.440744891,0
+RDVY.US,D,20150826,000000,18.3731,18.3731,17.7558,18.2376,13292.064446934,0
+RDVY.US,D,20150827,000000,18.4434,18.934,18.3444,18.5204,21016.200460246,0
+RDVY.US,D,20150828,000000,18.5828,18.6432,18.5828,18.6244,3294.4587445859,0
+RDVY.US,D,20150831,000000,18.4958,18.6432,18.4958,18.5928,4543.9067373162,0
+RDVY.US,D,20150901,000000,18.2059,18.2306,18.0644,18.0644,4315.4478001341,0
+RDVY.US,D,20150902,000000,18.3108,18.3108,18.0644,18.2376,8293.2615957602,0
+RDVY.US,D,20150903,000000,18.4858,18.5146,18.3444,18.3533,13403.261274766,0
+RDVY.US,D,20150904,000000,18.1357,18.1357,18.008,18.101,4657.1253256542,0
+RDVY.US,D,20150908,000000,18.4068,18.5492,18.3374,18.5492,4315.4478001341,0
+RDVY.US,D,20150909,000000,18.8638,18.8638,18.469,18.469,6815.3546658478,0
+RDVY.US,D,20150910,000000,18.2386,18.5204,18.2386,18.3731,6783.0064977512,0
+RDVY.US,D,20150911,000000,18.3108,18.4068,18.2633,18.3978,35329.253962728,0
+RDVY.US,D,20150914,000000,18.5392,18.5392,18.3296,18.3296,5907.5841986376,0
+RDVY.US,D,20150915,000000,18.4068,18.5204,18.381,18.5204,18746.77429222,0
+RDVY.US,D,20150916,000000,18.6086,18.6966,18.6086,18.6896,6020.8027869756,0
+RDVY.US,D,20150917,000000,18.6808,18.7964,18.6808,18.6808,4543.9067373162,0
+RDVY.US,D,20150918,000000,18.5294,18.5294,18.2633,18.2821,5338.4586161884,0
+RDVY.US,D,20150921,000000,18.4434,18.4434,18.2633,18.2821,6020.8027869756,0
+RDVY.US,D,20150922,000000,18.0378,18.0566,17.9655,18.0566,5338.4586161884,0
+RDVY.US,D,20150923,000000,18.0981,18.0981,17.9378,17.9536,2829.4538281976,0
+RDVY.US,D,20150924,000000,17.9636,17.9972,17.8043,17.9972,2960.8682610899,0
+RDVY.US,D,20150925,000000,18.0536,18.1228,18.0536,18.1228,1925.7268819994,0
+RDVY.US,D,20150928,000000,17.8616,17.8616,17.6282,17.6282,5220.1856265853,0
+RDVY.US,D,20150929,000000,17.6282,17.7459,17.5817,17.6094,11875.821212456,0
+RDVY.US,D,20150930,000000,17.921,18.0061,17.8221,18.0061,13800.537214203,0
+RDVY.US,D,20151001,000000,17.9448,17.9448,17.7776,17.8557,2602.0057712685,0
+RDVY.US,D,20151002,000000,17.8379,17.9636,17.6915,17.9636,2942.6724165356,0
+RDVY.US,D,20151005,000000,18.4592,18.5808,18.4216,18.557,9138.3574872833,0
+RDVY.US,D,20151006,000000,18.7044,18.7044,18.5383,18.6006,7577.5583766234,0
+RDVY.US,D,20151007,000000,18.6244,18.8232,18.6244,18.7688,14023.941750119,0
+RDVY.US,D,20151008,000000,18.841,19.0418,18.7688,19.0151,13009.017976089,0
+RDVY.US,D,20151009,000000,19.0508,19.0508,18.935,18.9992,5543.6673075511,0
+RDVY.US,D,20151012,000000,18.9716,19.024,18.9716,19.021,3232.7950491518,0
+RDVY.US,D,20151013,000000,18.9894,19.0508,18.8321,18.926,7691.7878452144,0
+RDVY.US,D,20151014,000000,18.7598,18.841,18.7322,18.7322,16625.947521388,0
+RDVY.US,D,20151015,000000,18.7974,18.841,18.7974,18.841,1243.3827112122,0
+RDVY.US,D,20151016,000000,18.841,18.841,18.8054,18.8321,14818.493628992,0
+RDVY.US,D,20151019,000000,18.8806,18.8806,18.841,18.8648,10292.78273623,0
+RDVY.US,D,20151020,000000,18.9044,18.935,18.8568,18.8766,9800.4840530101,0
+RDVY.US,D,20151021,000000,18.8736,18.8736,18.7688,18.8054,3167.0878327056,0
+RDVY.US,D,20151022,000000,19.1566,19.1566,19.0784,19.122,8369.0776147366,0
+RDVY.US,D,20151023,000000,19.2288,19.2545,19.1408,19.2288,7126.7057837774,0
+RDVY.US,D,20151026,000000,19.1654,19.1654,19.1052,19.1486,13463.914089947,0
+RDVY.US,D,20151027,000000,19.0508,19.0508,18.9894,19.0418,8369.0776147366,0
+RDVY.US,D,20151028,000000,19.1408,19.3614,19.1308,19.3614,16287.302636627,0
+RDVY.US,D,20151029,000000,19.3772,19.3772,19.298,19.3238,13120.214803921,0
+RDVY.US,D,20151030,000000,19.2644,19.387,19.2644,19.307,9163.6294936087,0
+RDVY.US,D,20151102,000000,19.3416,19.5206,19.3416,19.4722,18976.244109655,0
+RDVY.US,D,20151103,000000,19.5206,19.67,19.3168,19.6601,26696.336601954,0
+RDVY.US,D,20151104,000000,19.5127,19.5127,19.4207,19.4464,6255.3270056758,0
+RDVY.US,D,20151105,000000,19.4494,19.4494,19.3614,19.4395,50334.760438528,0
+RDVY.US,D,20151106,000000,19.3692,19.4771,19.3692,19.4771,28164.134729336,0
+RDVY.US,D,20151109,000000,19.4632,19.4632,19.202,19.2901,69166.448672002,0
+RDVY.US,D,20151110,000000,19.3336,19.3336,19.1654,19.2545,41854.48599596,0
+RDVY.US,D,20151111,000000,19.4029,19.4029,19.1408,19.1408,30089.861611336,0
+RDVY.US,D,20151112,000000,18.9538,19.0508,18.9538,18.9805,5428.426958707,0
+RDVY.US,D,20151113,000000,18.85,18.8736,18.6086,18.6086,25115.319886234,0
+RDVY.US,D,20151116,000000,18.741,18.8648,18.6896,18.8648,15610.012867105,0
+RDVY.US,D,20151117,000000,18.9992,19.024,18.8904,18.9004,9840.9192631309,0
+RDVY.US,D,20151118,000000,18.8736,19.1408,18.8736,19.122,250665.95458038,0
+RDVY.US,D,20151119,000000,19.112,19.112,19.0784,19.0952,22510.281474206,0
+RDVY.US,D,20151120,000000,19.3336,19.3336,19.112,19.1654,22846.904598461,0
+RDVY.US,D,20151123,000000,19.1654,19.1654,19.0784,19.1408,10292.78273623,0
+RDVY.US,D,20151124,000000,19.112,19.1942,18.9716,19.1842,9840.9192631309,0
+RDVY.US,D,20151125,000000,19.1566,19.21,19.1486,19.1754,4863.3448972699,0
+RDVY.US,D,20151127,000000,19.202,19.202,19.112,19.1486,5543.6673075511,0
+RDVY.US,D,20151130,000000,19.2545,19.2545,19.0606,19.0952,23412.997540152,0
+RDVY.US,D,20151201,000000,19.2456,19.2644,19.1428,19.2644,23533.292290261,0
+RDVY.US,D,20151202,000000,19.1754,19.1842,19.02,19.02,2318.9593004234,0
+RDVY.US,D,20151203,000000,19.1942,19.1942,18.6926,18.6926,1654.8109741906,0
+RDVY.US,D,20151204,000000,18.8232,19.0696,18.8232,19.0696,8260.9134276636,0
+RDVY.US,D,20151207,000000,18.9805,18.9805,18.8232,18.9092,128386.84653456,0
+RDVY.US,D,20151208,000000,18.7134,18.8232,18.7134,18.7688,21260.833481476,0
+RDVY.US,D,20151209,000000,18.8152,18.8568,18.5195,18.564,11765.635264877,0
+RDVY.US,D,20151210,000000,18.6896,18.75,18.653,18.6718,9616.5038469608,0
+RDVY.US,D,20151211,000000,18.557,18.557,18.2613,18.29,12330.717326314,0
+RDVY.US,D,20151214,000000,18.3355,18.3355,18.1594,18.29,75300.470047316,0
+RDVY.US,D,20151215,000000,18.5383,18.6342,18.5195,18.564,4296.2410753268,0
+RDVY.US,D,20151216,000000,18.6432,18.7786,18.574,18.7786,14254.422447808,0
+RDVY.US,D,20151217,000000,18.7322,18.7322,18.4324,18.4324,21717.75135584,0
+RDVY.US,D,20151218,000000,18.2801,18.2989,18.1228,18.1228,28734.271192038,0
+RDVY.US,D,20151221,000000,18.3355,18.3355,18.1762,18.195,15948.657751866,0
+RDVY.US,D,20151222,000000,18.3632,18.5374,18.3632,18.476,4522.6782520028,0
+RDVY.US,D,20151223,000000,18.7352,18.7926,18.5749,18.6976,17613.577528587,0
+RDVY.US,D,20151224,000000,18.8004,18.8004,18.7262,18.7816,3099.3588557534,0
+RDVY.US,D,20151228,000000,18.6086,18.66,18.558,18.6452,12236.705462784,0
+RDVY.US,D,20151229,000000,18.6828,18.9132,18.6828,18.8518,7495.6770761289,0
+RDVY.US,D,20151230,000000,18.8004,18.8518,18.6828,18.6976,11146.976550031,0
+RDVY.US,D,20151231,000000,18.7252,18.742,18.4948,18.4948,34665.105636496,0
+RDVY.US,D,20160104,000000,18.3355,18.3514,18.0298,18.3514,3589.6357784671,0
+RDVY.US,D,20160105,000000,18.3158,18.4324,18.2594,18.3158,39360.644411765,0
+RDVY.US,D,20160106,000000,17.9784,18.0862,17.9339,17.9339,4188.0768882538,0
+RDVY.US,D,20160107,000000,17.5827,17.8597,17.5134,17.6104,54673.458484482,0
+RDVY.US,D,20160108,000000,17.738,17.738,17.2275,17.2275,25247.745199379,0
+RDVY.US,D,20160111,000000,17.4956,17.4956,17.0673,17.3067,16479.369884701,0
+RDVY.US,D,20160112,000000,17.3245,17.4195,17.1197,17.4076,52966.081737135,0
+RDVY.US,D,20160113,000000,17.4175,17.4956,16.9149,16.9149,98271.712916898,0
+RDVY.US,D,20160114,000000,17.1721,17.3344,16.9427,17.1633,10981.192188535,0
+RDVY.US,D,20160115,000000,16.7092,16.8783,16.6023,16.8783,33772.49837308,0
+RDVY.US,D,20160119,000000,17.1543,17.1543,16.5687,16.7824,42927.029944412,0
+RDVY.US,D,20160120,000000,16.4421,16.6667,16.1028,16.5687,130329.75838086,0
+RDVY.US,D,20160121,000000,15.8861,16.7191,15.8861,16.5767,43994.519491599,0
+RDVY.US,D,20160122,000000,16.8427,16.9318,16.8061,16.9149,18195.844554325,0
+RDVY.US,D,20160125,000000,16.6835,16.8477,16.6567,16.6567,301114.9444875,0
+RDVY.US,D,20160126,000000,16.6835,16.9842,16.6745,16.8981,75659.332537137,0
+RDVY.US,D,20160127,000000,16.9327,17.0515,16.7913,16.7933,8145.6730788196,0
+RDVY.US,D,20160128,000000,16.8883,16.9615,16.7043,16.8339,10463.62149899,0
+RDVY.US,D,20160129,000000,16.7923,17.3621,16.7923,17.3156,7950.5731899871,0
+RDVY.US,D,20160201,000000,17.1543,17.3522,17.1197,17.3522,2354.3401092791,0
+RDVY.US,D,20160202,000000,17.0426,17.0426,16.8981,16.8981,34927.934502281,0
+RDVY.US,D,20160203,000000,17.0762,17.0762,16.5321,16.9427,15659.545999503,0
+RDVY.US,D,20160204,000000,17.0851,17.1158,17.0307,17.0465,1830.7041382157,0
+RDVY.US,D,20160205,000000,16.9327,17.0337,16.7231,16.7636,6341.2518271823,0
+RDVY.US,D,20160208,000000,16.5955,16.6231,16.0652,16.6123,26907.610574834,0
+RDVY.US,D,20160209,000000,16.5767,16.6291,16.3679,16.4777,99101.645604626,0
+RDVY.US,D,20160210,000000,16.6835,16.6923,16.4243,16.4243,4814.822645125,0
+RDVY.US,D,20160211,000000,16.2195,16.3125,16.0247,16.2107,39314.143920126,0
+RDVY.US,D,20160212,000000,16.3353,16.6113,16.3353,16.5421,48269.532081613,0
+RDVY.US,D,20160216,000000,16.7507,17.0149,16.7507,17.0149,7772.6582654559,0
+RDVY.US,D,20160217,000000,17.1623,17.2839,17.1623,17.2275,1862.0414260593,0
+RDVY.US,D,20160218,000000,17.2117,17.3235,17.184,17.3126,2747.5725277031,0
+RDVY.US,D,20160219,000000,17.1296,17.2463,17.1277,17.1385,6710.2231195339,0
+RDVY.US,D,20160222,000000,17.2563,17.4759,17.2563,17.4759,12253.890427085,0
+RDVY.US,D,20160223,000000,17.4244,17.4244,17.2009,17.2009,6373.5999952789,0
+RDVY.US,D,20160224,000000,17.0337,17.3809,17.0238,17.3621,12325.662925049,0
+RDVY.US,D,20160225,000000,17.2632,17.3987,17.2632,17.3987,4364.980932532,0
+RDVY.US,D,20160226,000000,17.6391,17.6391,17.5016,17.5016,3035.6733998132,0
+RDVY.US,D,20160229,000000,17.461,17.5649,17.4254,17.4254,14155.356183012,0
+RDVY.US,D,20160301,000000,17.5649,17.8063,17.555,17.8063,11689.819245901,0
+RDVY.US,D,20160302,000000,17.826,17.9319,17.738,17.832,14181.63906959,0
+RDVY.US,D,20160303,000000,18.02,18.113,17.9072,18.113,3662.4191566844,0
+RDVY.US,D,20160304,000000,18.0942,18.3612,18.0852,18.2218,10059.269397783,0
+RDVY.US,D,20160307,000000,18.1832,18.4206,18.1832,18.3434,1446.5696420688,0
+RDVY.US,D,20160308,000000,18.2406,18.2406,18.196,18.196,10418.131887604,0
+RDVY.US,D,20160309,000000,18.1832,18.1832,18.1832,18.1832,480.16812018358,0
+RDVY.US,D,20160310,000000,18.1,18.2267,17.9814,18.0595,4447.8731132795,0
+RDVY.US,D,20160311,000000,18.38,18.5106,18.38,18.4829,1854.9652642881,0
+RDVY.US,D,20160314,000000,18.4522,18.5392,18.4058,18.5392,5795.3764905526,0
+RDVY.US,D,20160315,000000,18.2494,18.4146,18.2494,18.4146,1223.1651061519,0
+RDVY.US,D,20160316,000000,18.5046,18.5046,18.5046,18.5046,810.72596292049,0
+RDVY.US,D,20160317,000000,18.5392,18.7064,18.3958,18.7064,14369.662796652,0
+RDVY.US,D,20160318,000000,18.5936,18.8944,18.5936,18.7718,240016.33111484,0
+RDVY.US,D,20160321,000000,18.8182,18.8598,18.7154,18.8004,8037.5088917466,0
+RDVY.US,D,20160322,000000,18.7718,18.8114,18.6976,18.6976,6309.9145393388,0
+RDVY.US,D,20160323,000000,18.752,18.752,18.5146,18.559,7276.316061224,0
+RDVY.US,D,20160324,000000,18.3158,18.4868,18.3158,18.4868,1308.0790474054,0
+RDVY.US,D,20160328,000000,18.6036,18.6036,18.4444,18.4968,10544.491919232,0
+RDVY.US,D,20160329,000000,18.4848,18.6678,18.4848,18.6678,2144.0770166513,0
+RDVY.US,D,20160330,000000,18.649,18.8608,18.649,18.8054,5331.3824544173,0
+RDVY.US,D,20160331,000000,18.7104,18.8054,18.7104,18.758,7520.9490824544,0
+RDVY.US,D,20160401,000000,18.5868,18.7668,18.5868,18.7668,60173.657941153,0
+RDVY.US,D,20160404,000000,18.6214,18.6422,18.6214,18.6422,3670.5061987086,0
+RDVY.US,D,20160405,000000,18.7016,18.7016,18.4878,18.5512,1782.1818860708,0
+RDVY.US,D,20160406,000000,18.0268,18.5936,18.0268,18.5908,3265.1432172483,0
+RDVY.US,D,20160407,000000,18.4622,18.4622,18.2494,18.38,9626.612649491,0
+RDVY.US,D,20160408,000000,18.4532,18.5046,18.3256,18.3346,6736.5060061124,0
+RDVY.US,D,20160411,000000,18.3909,18.5056,18.388,18.388,4429.6772687252,0
+RDVY.US,D,20160412,000000,18.4394,18.4394,18.4058,18.4384,1475.8851694064,0
+RDVY.US,D,20160413,000000,18.6738,18.8736,18.6738,18.8736,12300.390918723,0
+RDVY.US,D,20160414,000000,18.7866,18.9092,18.7302,18.8756,3332.8721942006,0
+RDVY.US,D,20160415,000000,18.8736,18.8736,18.7668,18.7768,5691.2558244917,0
+RDVY.US,D,20160418,000000,18.8726,18.937,18.8568,18.8578,5969.2478940717,0
+RDVY.US,D,20160419,000000,18.9202,19.0032,18.9102,18.9964,4701.604056787,0
+RDVY.US,D,20160420,000000,18.9468,19.1794,18.9468,19.1794,2424.0908467373,0
+RDVY.US,D,20160421,000000,19.019,19.02,18.9468,18.9636,4951.2914792825,0
+RDVY.US,D,20160422,000000,19.0646,19.1022,19.023,19.1022,1683.1156212751,0
+RDVY.US,D,20160425,000000,18.927,18.9924,18.9014,18.9924,7382.4584877909,0
+RDVY.US,D,20160426,000000,18.937,19.0814,18.937,19.027,2683.887071763,0
+RDVY.US,D,20160427,000000,18.9736,19.118,18.9736,19.114,4272.9908295074,0
+RDVY.US,D,20160428,000000,19.0893,19.118,18.8796,18.8796,11223.803449259,0
+RDVY.US,D,20160429,000000,18.5146,18.66,18.4868,18.6036,2809.2362231372,0
+RDVY.US,D,20160502,000000,18.6036,18.6738,18.6026,18.6738,4436.7534304963,0
+RDVY.US,D,20160503,000000,18.3384,18.4868,18.3384,18.38,13281.955644404,0
+RDVY.US,D,20160504,000000,18.2396,18.2396,18.2396,18.2396,332.57960324294,0
+RDVY.US,D,20160505,000000,18.1466,18.2801,18.1466,18.192,3649.2777133952,0
+RDVY.US,D,20160506,000000,18.0466,18.2396,18.0466,18.201,2065.2283569159,0
+RDVY.US,D,20160509,000000,18.288,18.3138,18.2406,18.2406,700.54001534152,0
+RDVY.US,D,20160510,000000,18.3484,18.4532,18.283,18.4502,10165.41182435,0
+RDVY.US,D,20160511,000000,18.3642,18.3642,18.2336,18.2396,4329.6001236764,0
+RDVY.US,D,20160512,000000,18.4156,18.4156,18.0368,18.1644,4274.0017097604,0
+RDVY.US,D,20160513,000000,18.102,18.201,17.921,17.9596,25780.479092719,0
+RDVY.US,D,20160516,000000,18.1268,18.2692,18.1268,18.2692,3865.6060875411,0
+RDVY.US,D,20160517,000000,18.1386,18.2672,17.9992,18.0268,36397.754390169,0
+RDVY.US,D,20160518,000000,18.2425,18.2564,18.1554,18.1554,2949.7485783067,0
+RDVY.US,D,20160519,000000,18.0308,18.103,17.9774,18.102,3168.0987129586,0
+RDVY.US,D,20160520,000000,18.1554,18.389,18.1554,18.383,2965.922662355,0
+RDVY.US,D,20160523,000000,18.3028,18.3968,18.3028,18.374,3369.2638833092,0
+RDVY.US,D,20160524,000000,18.482,18.5868,18.482,18.568,4223.4576971095,0
+RDVY.US,D,20160525,000000,18.8816,18.9468,18.8766,18.9202,4979.596126367,0
+RDVY.US,D,20160526,000000,18.9044,18.9044,18.85,18.8756,2325.0245819415,0
+RDVY.US,D,20160527,000000,18.9508,18.9924,18.9182,18.9824,6245.2182031456,0
+RDVY.US,D,20160531,000000,18.9834,19.0102,18.3355,18.9834,8847.2239744141,0
+RDVY.US,D,20160601,000000,18.8806,19.0478,18.8806,19.0022,3772.6051042634,0
+RDVY.US,D,20160602,000000,18.9924,19.0734,18.9924,19.0734,1804.4212516372,0
+RDVY.US,D,20160603,000000,18.8648,18.9558,18.7964,18.9102,9771.1685256726,0
+RDVY.US,D,20160606,000000,19.0646,19.1546,19.024,19.1546,11335.000277091,0
+RDVY.US,D,20160607,000000,19.1724,19.2169,19.1368,19.1615,9024.1280186923,0
+RDVY.US,D,20160608,000000,19.2268,19.2436,19.1625,19.208,9298.0765672602,0
+RDVY.US,D,20160609,000000,19.0903,19.1002,19.0349,19.0408,5451.6772045264,0
+RDVY.US,D,20160610,000000,18.9102,18.9102,18.7668,18.8756,7393.5781705741,0
+RDVY.US,D,20160613,000000,18.9558,18.9558,18.6036,18.6036,2821.3667861734,0
+RDVY.US,D,20160614,000000,18.559,18.6302,18.4532,18.4968,3569.4181734068,0
+RDVY.US,D,20160615,000000,18.6302,18.6302,18.476,18.476,2519.113590521,0
+RDVY.US,D,20160616,000000,18.289,18.4622,18.289,18.4622,4303.3172370979,0
+RDVY.US,D,20160617,000000,18.568,18.5966,18.4602,18.5966,1494.0810139607,0
+RDVY.US,D,20160620,000000,18.8518,18.8518,18.7392,18.7964,3016.4666750059,0
+RDVY.US,D,20160621,000000,18.6688,18.743,18.6688,18.743,1276.7417595618,0
+RDVY.US,D,20160622,000000,18.8568,18.8786,18.7204,18.7718,2137.0008548802,0
+RDVY.US,D,20160623,000000,18.9024,19.0151,18.9024,18.9795,3043.7604418374,0
+RDVY.US,D,20160624,000000,18.0585,18.382,17.8577,18.1466,8031.4436102285,0
+RDVY.US,D,20160627,000000,17.5679,17.5679,17.375,17.4076,63282.114719184,0
+RDVY.US,D,20160628,000000,17.6519,17.8389,17.6381,17.8389,4243.6753021698,0
+RDVY.US,D,20160629,000000,18.0259,18.2306,18.0259,18.2306,5329.3606939112,0
+RDVY.US,D,20160630,000000,18.3692,18.4848,18.205,18.4582,4358.9156510139,0
+RDVY.US,D,20160701,000000,18.5532,18.5749,18.4948,18.5749,2355.3509895321,0
+RDVY.US,D,20160705,000000,18.2228,18.2306,18.1317,18.2306,1563.8317514189,0
+RDVY.US,D,20160706,000000,18.0298,18.3404,18.0298,18.3404,10337.261467363,0
+RDVY.US,D,20160707,000000,18.4948,18.4948,18.3008,18.3216,5178.7395362115,0
+RDVY.US,D,20160708,000000,18.6036,18.7184,18.6026,18.6392,6404.9372831225,0
+RDVY.US,D,20160711,000000,18.8568,18.9212,18.8232,18.9024,12096.193107614,0
+RDVY.US,D,20160712,000000,18.8826,19.11,18.8826,19.0754,30597.32349835,0
+RDVY.US,D,20160713,000000,19.0666,19.11,19.021,19.11,2874.9434395834,0
+RDVY.US,D,20160714,000000,19.2238,19.2624,19.1654,19.2486,8018.3021669393,0
+RDVY.US,D,20160715,000000,19.4751,19.4751,19.1754,19.2565,12665.318690063,0
+RDVY.US,D,20160718,000000,19.2466,19.3426,19.2377,19.3198,2747.5725277031,0
+RDVY.US,D,20160719,000000,19.2753,19.2842,19.212,19.213,2723.3114016307,0
+RDVY.US,D,20160720,000000,19.4168,19.4168,19.3821,19.39,1421.2976357434,0
+RDVY.US,D,20160721,000000,19.3277,19.3366,19.2377,19.2377,4626.7989180637,0
+RDVY.US,D,20160722,000000,19.1942,19.3742,19.1486,19.3742,16739.166109726,0
+RDVY.US,D,20160725,000000,19.3465,19.3614,19.3277,19.3277,21113.244964535,0
+RDVY.US,D,20160726,000000,19.3198,19.5157,19.3109,19.4929,14948.897181631,0
+RDVY.US,D,20160727,000000,19.6908,19.6908,19.4424,19.5117,8838.1260521369,0
+RDVY.US,D,20160728,000000,19.4444,19.5444,19.4187,19.5444,11134.845986994,0
+RDVY.US,D,20160729,000000,19.4603,19.4909,19.4078,19.4474,11620.068508443,0
+RDVY.US,D,20160801,000000,19.4078,19.4929,19.3564,19.3861,2302.7852163751,0
+RDVY.US,D,20160802,000000,19.4078,19.4494,19.1566,19.1942,4542.8958570632,0
+RDVY.US,D,20160803,000000,19.3277,19.4078,19.3198,19.3742,8173.9777259041,0
+RDVY.US,D,20160804,000000,19.2941,19.3811,19.2941,19.3594,4228.5120983746,0
+RDVY.US,D,20160805,000000,19.4563,19.7086,19.4563,19.6393,5723.6039925883,0
+RDVY.US,D,20160808,000000,19.7046,19.7076,19.7046,19.7076,1710.4093881066,0
+RDVY.US,D,20160809,000000,19.6364,19.6809,19.6274,19.6274,4199.196571037,0
+RDVY.US,D,20160810,000000,19.6462,19.6571,19.5374,19.5374,7481.5247525867,0
+RDVY.US,D,20160811,000000,19.6225,19.7274,19.6225,19.7274,3656.3538751663,0
+RDVY.US,D,20160812,000000,19.7036,19.7155,19.6472,19.6818,5299.0342863207,0
+RDVY.US,D,20160815,000000,19.8945,19.8995,19.8421,19.8807,16438.93467458,0
+RDVY.US,D,20160816,000000,19.8204,19.8204,19.761,19.8065,2462.504296352,0
+RDVY.US,D,20160817,000000,19.7788,19.7818,19.7788,19.7818,559.01677991899,0
+RDVY.US,D,20160818,000000,19.7739,19.8639,19.7739,19.8639,1430.3955580206,0
+RDVY.US,D,20160819,000000,19.8807,19.9539,19.8807,19.9539,784.44307634202,0
+RDVY.US,D,20160822,000000,19.8896,19.9381,19.8896,19.9381,1448.5914025749,0
+RDVY.US,D,20160823,000000,20.1003,20.1003,20.1003,20.1003,684.36593129323,0
+RDVY.US,D,20160824,000000,20.1636,20.1636,20.0113,20.0113,2772.8445340285,0
+RDVY.US,D,20160825,000000,20.0617,20.0914,20.0617,20.0914,2646.4845024013,0
+RDVY.US,D,20160826,000000,20.0835,20.0835,20.0835,20.0835,175.89316402514,0
+RDVY.US,D,20160829,000000,20.127,20.1636,20.0746,20.127,3731.1590138897,0
+RDVY.US,D,20160830,000000,20.1181,20.1181,20.0548,20.1033,4994.7593301623,0
+RDVY.US,D,20160831,000000,20.1458,20.1458,19.9618,20.0271,3811.0185538781,0
+RDVY.US,D,20160901,000000,20.0221,20.0627,19.8817,20.0449,7172.1953951632,0
+RDVY.US,D,20160902,000000,20.1992,20.1992,20.0825,20.0825,2491.8198236895,0
+RDVY.US,D,20160906,000000,20.0192,20.0825,19.9905,20.0746,5973.2914150837,0
+RDVY.US,D,20160907,000000,20.1082,20.1636,20.0825,20.1498,205978.98211547,0
+RDVY.US,D,20160908,000000,19.9707,20.1458,19.9707,20.1171,104284.42866185,0
+RDVY.US,D,20160909,000000,19.9786,19.9786,19.7521,19.7521,33911.999847997,0
+RDVY.US,D,20160912,000000,19.6294,20.0093,19.6294,19.9895,33810.911822696,0
+RDVY.US,D,20160913,000000,19.7739,19.7739,19.6364,19.6364,4888.6169035954,0
+RDVY.US,D,20160914,000000,19.7274,19.7452,19.6908,19.7452,2052.0869136267,0
+RDVY.US,D,20160915,000000,19.765,20.0192,19.7551,19.9994,22310.127184109,0
+RDVY.US,D,20160916,000000,19.8372,19.8728,19.7926,19.8204,2205.7407120854,0
+RDVY.US,D,20160919,000000,19.7739,20.0192,19.7739,19.9559,14071.453122011,0
+RDVY.US,D,20160920,000000,19.947,19.947,19.8441,19.8807,12376.2069377,0
+RDVY.US,D,20160921,000000,20.0192,20.0993,19.9084,20.0993,3909.0739384209,0
+RDVY.US,D,20160922,000000,20.2042,20.2457,20.1369,20.218,9796.4405319981,0
+RDVY.US,D,20160923,000000,20.1903,20.1903,20.0746,20.0746,2938.6288955235,0
+RDVY.US,D,20160926,000000,20.0271,20.0271,19.7857,19.8372,19865.818732311,0
+RDVY.US,D,20160927,000000,19.7076,20.0321,19.7076,20.0321,3659.3865159254,0
+RDVY.US,D,20160928,000000,20.1903,20.1903,19.944,20.0914,9817.6690173114,0
+RDVY.US,D,20160929,000000,20.1369,20.1369,19.8372,19.9262,19944.667392046,0
+RDVY.US,D,20160930,000000,20.1636,20.2042,20.1319,20.1547,6147.1628186028,0
+RDVY.US,D,20161003,000000,20.1636,20.1636,20.0548,20.1171,29229.602516017,0
+RDVY.US,D,20161004,000000,20.2546,20.2546,20.127,20.1369,4039.4774910602,0
+RDVY.US,D,20161005,000000,20.1082,20.3635,20.1082,20.3179,244151.84222993,0
+RDVY.US,D,20161006,000000,20.4169,20.4169,20.2546,20.3506,8116.357551482,0
+RDVY.US,D,20161007,000000,20.4069,20.4069,20.2368,20.3278,14573.860607762,0
+RDVY.US,D,20161010,000000,20.4989,20.5237,20.4079,20.4633,23473.650355333,0
+RDVY.US,D,20161011,000000,20.3684,20.3823,20.127,20.1715,5086.7494331869,0
+RDVY.US,D,20161012,000000,20.2635,20.311,20.1873,20.218,26351.626435674,0
+RDVY.US,D,20161013,000000,20.037,20.1715,19.942,20.1171,62426.910025131,0
+RDVY.US,D,20161014,000000,20.311,20.311,20.1082,20.1587,4810.779124113,0
+RDVY.US,D,20161017,000000,20.0746,20.0993,20.0192,20.0271,4193.1312895189,0
+RDVY.US,D,20161018,000000,20.1903,20.218,20.1379,20.1715,19507.967122742,0
+RDVY.US,D,20161019,000000,20.1369,20.2635,20.1171,20.2546,22058.418001107,0
+RDVY.US,D,20161020,000000,20.2734,20.2813,20.0647,20.1903,21682.370546984,0
+RDVY.US,D,20161021,000000,20.0993,20.1369,20.0647,20.1369,27154.265356572,0
+RDVY.US,D,20161024,000000,20.2546,20.2734,20.1557,20.218,8531.8293354725,0
+RDVY.US,D,20161025,000000,20.2546,20.2546,20.1636,20.1903,7185.3368384524,0
+RDVY.US,D,20161026,000000,20.0459,20.4069,20.0459,20.2635,9705.4613092264,0
+RDVY.US,D,20161027,000000,20.2734,20.3417,20.2091,20.2457,5747.8651186607,0
+RDVY.US,D,20161028,000000,20.5989,20.5989,20.1458,20.2457,14627.437261171,0
+RDVY.US,D,20161031,000000,20.2299,20.3515,20.2151,20.3515,7689.7660847084,0
+RDVY.US,D,20161101,000000,20.4633,20.4633,20.1122,20.2734,30584.182055062,0
+RDVY.US,D,20161102,000000,20.2813,20.2813,20.1092,20.1458,6009.6831041924,0
+RDVY.US,D,20161103,000000,20.222,20.2605,20.0548,20.0548,4650.0491638831,0
+RDVY.US,D,20161104,000000,20.2002,20.2625,20.037,20.0647,35555.691139404,0
+RDVY.US,D,20161107,000000,20.218,20.6177,20.218,20.6177,6647.5485438468,0
+RDVY.US,D,20161108,000000,20.7927,20.7927,20.4753,20.6731,4625.7880378107,0
+RDVY.US,D,20161109,000000,20.2546,21.2923,20.2546,21.2459,32635.258088435,0
+RDVY.US,D,20161110,000000,21.5743,21.6761,21.415,21.5743,14768.960496594,0
+RDVY.US,D,20161111,000000,21.5277,21.6791,21.4269,21.6791,3315.6872298992,0
+RDVY.US,D,20161114,000000,21.963,21.963,21.8483,21.8661,8151.7383603377,0
+RDVY.US,D,20161115,000000,22.0303,22.0303,21.7731,22.0204,22083.690007433,0
+RDVY.US,D,20161116,000000,21.8216,21.968,21.6573,21.9561,29810.858661503,0
+RDVY.US,D,20161117,000000,21.9828,22.1223,21.963,22.1154,28659.466053315,0
+RDVY.US,D,20161118,000000,22.058,22.0956,21.9462,22.0471,217815.37899805,0
+RDVY.US,D,20161121,000000,22.0481,22.1757,22.0481,22.1757,8669.3090498829,0
+RDVY.US,D,20161122,000000,22.0204,22.3023,22.0204,22.3023,21969.460538841,0
+RDVY.US,D,20161123,000000,22.3399,22.3568,22.2034,22.3568,17990.635862963,0
+RDVY.US,D,20161125,000000,22.3518,22.4082,22.3518,22.4082,16599.66463481,0
+RDVY.US,D,20161128,000000,22.3953,22.3953,22.2123,22.2282,120595.99242455,0
+RDVY.US,D,20161129,000000,22.2885,22.3488,22.2321,22.2638,10531.350475942,0
+RDVY.US,D,20161130,000000,22.4131,22.4131,22.2746,22.3399,44715.277112001,0
+RDVY.US,D,20161201,000000,22.4942,22.4942,22.2826,22.2964,13992.604462276,0
+RDVY.US,D,20161202,000000,22.2727,22.3281,22.2282,22.2549,13265.781560356,0
+RDVY.US,D,20161205,000000,22.4854,22.4854,22.3558,22.4329,42172.91327566,0
+RDVY.US,D,20161206,000000,22.609,22.609,22.3775,22.521,17921.896005757,0
+RDVY.US,D,20161207,000000,22.6021,22.9008,22.5486,22.891,30017.078233118,0
+RDVY.US,D,20161208,000000,23.0206,23.1224,22.9344,23.0206,54198.344765563,0
+RDVY.US,D,20161209,000000,23.1858,23.1858,22.9315,23.0037,29025.404704907,0
+RDVY.US,D,20161212,000000,23.1858,23.1858,22.795,22.884,157970.25713914,0
+RDVY.US,D,20161213,000000,23.0532,23.159,22.8998,22.975,24200.473257252,0
+RDVY.US,D,20161214,000000,23.0967,23.0967,22.7326,22.7802,114081.88007411,0
+RDVY.US,D,20161215,000000,22.7129,23.074,22.7129,22.976,22607.325978496,0
+RDVY.US,D,20161216,000000,22.975,22.977,22.7485,22.7614,59336.649091654,0
+RDVY.US,D,20161219,000000,22.8217,22.8939,22.7702,22.8395,71083.077631724,0
+RDVY.US,D,20161220,000000,22.787,23.0206,22.787,22.9662,80798.647743481,0
+RDVY.US,D,20161221,000000,22.971,22.971,22.9088,22.9088,91900.134682125,0
+RDVY.US,D,20161222,000000,22.88,22.88,22.7663,22.7841,15404.804175742,0
+RDVY.US,D,20161223,000000,22.8276,22.8622,22.793,22.8356,26698.35836246,0
+RDVY.US,D,20161227,000000,23.076,23.076,22.9088,22.9404,10024.89946918,0
+RDVY.US,D,20161228,000000,23.1372,23.1372,22.6604,22.6604,21454.922490055,0
+RDVY.US,D,20161229,000000,22.5793,22.7841,22.5704,22.6218,44679.896303145,0
+RDVY.US,D,20161230,000000,22.6238,22.6288,22.52,22.5338,8295.2833562662,0
+RDVY.US,D,20170103,000000,22.9522,22.9522,22.6278,22.7326,34882.444890895,0
+RDVY.US,D,20170104,000000,22.6604,22.971,22.6604,22.9344,104893.98945442,0
+RDVY.US,D,20170105,000000,23.0374,23.0374,22.699,22.8019,51684.285576307,0
+RDVY.US,D,20170106,000000,23.0472,23.0472,22.79,22.88,28800.989288738,0
+RDVY.US,D,20170109,000000,22.88,22.9186,22.7762,22.7762,179402.94026362,0
+RDVY.US,D,20170110,000000,22.8356,22.9998,22.8356,22.889,46780.505468917,0
+RDVY.US,D,20170111,000000,22.98,22.98,22.7841,22.9522,178708.4655298,0
+RDVY.US,D,20170112,000000,22.971,22.971,22.6318,22.8622,37552.179639115,0
+RDVY.US,D,20170113,000000,22.9612,22.9898,22.88,22.9088,24508.791734423,0
+RDVY.US,D,20170117,000000,22.9898,22.9898,22.6604,22.6604,21249.713798693,0
+RDVY.US,D,20170118,000000,22.699,22.8622,22.699,22.8622,30995.61031804,0
+RDVY.US,D,20170119,000000,23.0076,23.0076,22.7129,22.7574,34811.683273183,0
+RDVY.US,D,20170120,000000,22.9276,22.971,22.8188,22.9276,83110.530882133,0
+RDVY.US,D,20170123,000000,23.066,23.066,22.7841,22.8356,49230.879202233,0
+RDVY.US,D,20170124,000000,22.8988,23.1462,22.8988,23.066,37716.953120357,0
+RDVY.US,D,20170125,000000,23.2926,23.4568,23.251,23.347,109382.29777782,0
+RDVY.US,D,20170126,000000,23.43,23.43,23.2926,23.3094,54571.359578927,0
+RDVY.US,D,20170127,000000,23.3658,23.3658,23.2282,23.246,24002.340727661,0
+RDVY.US,D,20170130,000000,23.1738,23.1738,22.9434,23.0986,25190.125024957,0
+RDVY.US,D,20170131,000000,22.9998,23.0858,22.8534,23.066,51737.862229718,0
+RDVY.US,D,20170201,000000,23.165,23.2668,23.0938,23.1284,80570.188806298,0
+RDVY.US,D,20170202,000000,23.2114,23.2114,23.0472,23.1472,25035.460346246,0
+RDVY.US,D,20170203,000000,23.3094,23.4608,23.3094,23.43,47478.0128435,0
+RDVY.US,D,20170206,000000,23.43,23.5052,23.3668,23.44,33172.035502788,0
+RDVY.US,D,20170207,000000,23.6496,23.6496,23.3846,23.3846,293505.03794278,0
+RDVY.US,D,20170208,000000,23.3272,23.3746,23.2748,23.338,55454.868920065,0
+RDVY.US,D,20170209,000000,23.3094,23.614,23.3094,23.5764,94506.183974406,0
+RDVY.US,D,20170210,000000,23.5864,23.6853,23.5586,23.6576,227500.62270222,0
+RDVY.US,D,20170213,000000,23.8238,23.8861,23.7476,23.7664,114915.85628285,0
+RDVY.US,D,20170214,000000,23.9623,23.9712,23.7378,23.9138,83514.882983341,0
+RDVY.US,D,20170215,000000,24.0038,24.1532,23.9791,24.1226,63001.090008844,0
+RDVY.US,D,20170216,000000,24.2264,24.2512,24.0118,24.0869,60710.435355506,0
+RDVY.US,D,20170217,000000,24.2709,24.2709,23.9138,24.1048,48886.169035954,0
+RDVY.US,D,20170221,000000,24.3698,24.3698,24.2353,24.3659,45369.316635704,0
+RDVY.US,D,20170222,000000,24.4342,24.4342,24.2709,24.3412,46564.177094771,0
+RDVY.US,D,20170223,000000,24.4342,24.4342,24.2442,24.3224,44044.052623997,0
+RDVY.US,D,20170224,000000,24.2531,24.3263,24.0879,24.3263,88780.558221311,0
+RDVY.US,D,20170227,000000,24.4727,24.4727,24.3164,24.4243,75801.866652813,0
+RDVY.US,D,20170228,000000,24.4826,24.4826,24.2729,24.3382,61931.578701152,0
+RDVY.US,D,20170301,000000,24.6547,24.7547,24.5499,24.7092,187414.16626879,0
+RDVY.US,D,20170302,000000,24.7547,24.7547,24.4638,24.4638,135475.13886872,0
+RDVY.US,D,20170303,000000,24.6627,24.6627,24.4638,24.5627,112561.51617356,0
+RDVY.US,D,20170306,000000,24.5895,24.5895,24.36,24.4539,40137.000446082,0
+RDVY.US,D,20170307,000000,24.5351,24.5351,24.3382,24.3698,32946.609206365,0
+RDVY.US,D,20170308,000000,24.544,24.544,24.36,24.36,109415.65682616,0
+RDVY.US,D,20170309,000000,24.5261,24.5261,24.3164,24.4539,132225.15885527,0
+RDVY.US,D,20170310,000000,24.6261,24.6261,24.4064,24.5064,55009.070728484,0
+RDVY.US,D,20170313,000000,24.5351,24.6449,24.4638,24.5252,102409.2457925,0
+RDVY.US,D,20170314,000000,24.5717,24.5717,24.3164,24.444,45359.207833174,0
+RDVY.US,D,20170315,000000,24.5895,24.7289,24.4836,24.6716,104339.01619551,0
+RDVY.US,D,20170316,000000,24.7092,24.7379,24.544,24.6261,51004.97404628,0
+RDVY.US,D,20170317,000000,24.7547,24.7547,24.5172,24.5627,72424.515727479,0
+RDVY.US,D,20170320,000000,24.4984,24.544,24.4243,24.444,54072.995614189,0
+RDVY.US,D,20170321,000000,24.6172,24.6172,23.9138,23.9702,54735.122179916,0
+RDVY.US,D,20170322,000000,24.0306,24.0444,23.8337,23.9791,54586.522782722,0
+RDVY.US,D,20170323,000000,24.0038,24.1888,23.9613,23.9702,47116.117712919,0
+RDVY.US,D,20170324,000000,24.0128,24.1512,23.8604,23.9326,130180.14810342,0
+RDVY.US,D,20170327,000000,23.9514,23.9662,23.5567,23.9504,65954.882108164,0
+RDVY.US,D,20170328,000000,24.0038,24.2798,23.9049,24.1799,60289.909170251,0
+RDVY.US,D,20170329,000000,24.262,24.262,24.1226,24.1512,65506.051275824,0
+RDVY.US,D,20170330,000000,24.2086,24.3817,24.17,24.3253,42992.737160858,0
+RDVY.US,D,20170331,000000,24.3342,24.3422,24.262,24.2976,61631.347266005,0
+RDVY.US,D,20170403,000000,24.3877,24.3877,23.9959,24.1226,108162.16531242,0
+RDVY.US,D,20170404,000000,24.2353,24.2353,24.0484,24.1166,106573.06155468,0
+RDVY.US,D,20170405,000000,24.2185,24.3976,23.9514,23.9514,70906.173587446,0
+RDVY.US,D,20170406,000000,24.077,24.1611,23.9514,24.0394,46886.647895484,0
+RDVY.US,D,20170407,000000,24.0038,24.2175,23.992,24.1226,50886.701056676,0
+RDVY.US,D,20170410,000000,24.1136,24.2432,23.9959,24.0672,48743.634920278,0
+RDVY.US,D,20170411,000000,23.9613,24.1048,23.8722,24.1048,39498.124126174,0
+RDVY.US,D,20170412,000000,24.0484,24.1522,23.8822,23.9514,49385.543880944,0
+RDVY.US,D,20170413,000000,23.9415,24.0038,23.7566,23.7754,77631.559910775,0
+RDVY.US,D,20170417,000000,23.8604,24.0038,23.7754,24.0038,42987.682759593,0
+RDVY.US,D,20170418,000000,23.8228,23.991,23.7852,23.9326,57578.728331656,0
+RDVY.US,D,20170419,000000,24.0038,24.0869,23.9128,23.9959,232016.22479246,0
+RDVY.US,D,20170420,000000,24.2442,24.2887,24.0306,24.262,146509.90771067,0
+RDVY.US,D,20170421,000000,24.1799,24.262,24.0869,24.17,40542.363427543,0
+RDVY.US,D,20170424,000000,24.4994,24.6459,24.4747,24.5806,72872.335679566,0
+RDVY.US,D,20170425,000000,24.721,24.7913,24.6834,24.7299,174345.50635778,0
+RDVY.US,D,20170426,000000,24.7487,24.8358,24.6834,24.7032,86025.909531837,0
+RDVY.US,D,20170427,000000,24.7913,24.819,24.6083,24.7388,88487.402947936,0
+RDVY.US,D,20170428,000000,24.6083,24.6459,24.5271,24.6083,73999.467161681,0
+RDVY.US,D,20170501,000000,24.6637,24.6884,24.5449,24.6181,90249.367228946,0
+RDVY.US,D,20170502,000000,24.5895,24.7299,24.5895,24.7299,109101.27306748,0
+RDVY.US,D,20170503,000000,24.7032,24.7913,24.6459,24.7913,81054.400447495,0
+RDVY.US,D,20170504,000000,24.7655,24.8358,24.63,24.7388,87050.942108397,0
+RDVY.US,D,20170505,000000,24.6933,24.7735,24.6656,24.7735,85089.834417542,0
+RDVY.US,D,20170508,000000,24.8457,24.8457,24.7299,24.7655,70676.703770011,0
+RDVY.US,D,20170509,000000,24.819,24.8645,24.7537,24.8011,95245.137439362,0
+RDVY.US,D,20170510,000000,24.819,24.8546,24.7388,24.8457,112832.43208137,0
+RDVY.US,D,20170511,000000,24.8546,24.8546,24.536,24.7388,80205.26103496,0
+RDVY.US,D,20170512,000000,24.7299,24.7299,24.5726,24.6083,58337.899401672,0
+RDVY.US,D,20170515,000000,24.7299,24.7833,24.6637,24.6933,131247.6376506,0
+RDVY.US,D,20170516,000000,24.8645,24.8645,24.6271,24.721,99668.749426569,0
+RDVY.US,D,20170517,000000,24.6557,24.6557,24.1136,24.1423,101827.98964701,0
+RDVY.US,D,20170518,000000,24.1048,24.2709,24.0137,24.1423,78165.304684369,0
+RDVY.US,D,20170519,000000,24.2086,24.3422,24.1631,24.261,81455.719907942,0
+RDVY.US,D,20170522,000000,24.4351,24.4351,24.3075,24.3817,69116.915539604,0
+RDVY.US,D,20170523,000000,24.3342,24.4648,24.2868,24.4252,79441.035563678,0
+RDVY.US,D,20170524,000000,24.4648,24.4648,24.3708,24.4549,50101.247100082,0
+RDVY.US,D,20170525,000000,24.5637,24.721,24.4549,24.6735,148817.74732831,0
+RDVY.US,D,20170526,000000,24.5993,24.7111,24.5895,24.6271,53905.189492188,0
+RDVY.US,D,20170530,000000,24.6181,24.6557,24.5271,24.5726,38935.063825244,0
+RDVY.US,D,20170531,000000,24.6735,24.6735,24.3847,24.5806,78770.821955926,0
+RDVY.US,D,20170601,000000,24.6735,24.7655,24.5637,24.7655,100413.76817304,0
+RDVY.US,D,20170602,000000,24.7487,24.8645,24.6953,24.7735,43278.816272462,0
+RDVY.US,D,20170605,000000,24.819,24.819,24.6834,24.6933,109262.00302771,0
+RDVY.US,D,20170606,000000,24.536,24.6627,24.5074,24.5172,101462.05099543,0
+RDVY.US,D,20170607,000000,24.6181,24.6993,24.3995,24.6181,61062.221683556,0
+RDVY.US,D,20170608,000000,24.7735,24.8358,24.6696,24.7655,74629.245559312,0
+RDVY.US,D,20170609,000000,24.8546,24.9851,24.7299,24.8457,86323.108326224,0
+RDVY.US,D,20170612,000000,24.7111,24.8209,24.6637,24.819,77663.908078871,0
+RDVY.US,D,20170613,000000,24.9595,24.9851,24.8823,24.9407,54764.437707254,0
+RDVY.US,D,20170614,000000,24.8645,24.9317,24.7735,24.9317,42723.843013555,0
+RDVY.US,D,20170615,000000,24.9021,24.9021,24.7339,24.7735,38757.148900713,0
+RDVY.US,D,20170616,000000,24.9595,24.9595,24.6637,24.7032,22850.948119473,0
+RDVY.US,D,20170619,000000,24.8823,25.0495,24.8743,25.002,37909.020368431,0
+RDVY.US,D,20170620,000000,25.0693,25.0771,24.7735,24.8011,107672.89926996,0
+RDVY.US,D,20170621,000000,24.8546,24.8546,24.6735,24.7032,135534.78080365,0
+RDVY.US,D,20170622,000000,24.7883,24.7883,24.5766,24.632,64631.639856963,0
+RDVY.US,D,20170623,000000,24.6587,24.6785,24.5855,24.6508,81875.235212945,0
+RDVY.US,D,20170626,000000,24.8061,24.8061,24.6261,24.6884,31063.339294992,0
+RDVY.US,D,20170627,000000,24.7972,24.8021,24.5766,24.5825,44011.7044559,0
+RDVY.US,D,20170628,000000,24.7705,24.8704,24.7171,24.8318,59287.115959256,0
+RDVY.US,D,20170629,000000,24.8239,25.0346,24.5954,24.7705,59073.820225869,0
+RDVY.US,D,20170630,000000,24.7883,24.9278,24.7705,24.8605,35777.073914816,0
+RDVY.US,D,20170703,000000,25.0277,25.1385,25.0099,25.0663,94361.628098224,0
+RDVY.US,D,20170705,000000,25.0079,25.1642,24.9654,25.1464,37612.832454296,0
+RDVY.US,D,20170706,000000,24.9723,25.1217,24.9031,24.9475,68235.427958973,0
+RDVY.US,D,20170707,000000,24.908,25.1721,24.908,25.1464,44233.087231312,0
+RDVY.US,D,20170710,000000,25.1721,25.1998,25.0277,25.0939,74273.415710249,0
+RDVY.US,D,20170711,000000,25.0277,25.0663,24.908,25.0376,79180.228458399,0
+RDVY.US,D,20170712,000000,24.999,25.1464,24.999,25.1305,67947.327086862,0
+RDVY.US,D,20170713,000000,25.0663,25.2562,25.0663,25.2483,61996.275037345,0
+RDVY.US,D,20170714,000000,25.1305,25.3205,25.1305,25.2849,54267.084622768,0
+RDVY.US,D,20170717,000000,25.3235,25.3511,25.2513,25.3145,118000.05193479,0
+RDVY.US,D,20170718,000000,25.3591,25.3591,25.1217,25.2483,52159.399295226,0
+RDVY.US,D,20170719,000000,25.3689,25.4055,25.3047,25.4055,148252.66526687,0
+RDVY.US,D,20170720,000000,25.4679,25.5213,25.366,25.3977,86154.291323971,0
+RDVY.US,D,20170721,000000,25.3789,25.4323,25.3057,25.4323,80584.341129841,0
+RDVY.US,D,20170724,000000,25.4323,25.4323,25.2582,25.2948,73244.339612677,0
+RDVY.US,D,20170725,000000,25.3877,25.4778,25.3047,25.4243,63057.699303014,0
+RDVY.US,D,20170726,000000,25.4501,25.4501,25.2394,25.2582,91940.569892246,0
+RDVY.US,D,20170727,000000,25.3145,25.3482,25.0465,25.1929,63462.051404221,0
+RDVY.US,D,20170728,000000,25.1642,25.2087,24.9703,25.1998,45766.59257514,0
+RDVY.US,D,20170731,000000,25.3877,25.3877,25.2533,25.2671,41368.252594258,0
+RDVY.US,D,20170801,000000,25.5045,25.5045,25.2661,25.3689,69115.904659351,0
+RDVY.US,D,20170802,000000,25.5313,25.5313,25.2384,25.3413,72670.159628962,0
+RDVY.US,D,20170803,000000,25.4679,25.4679,25.2849,25.3235,46504.535159843,0
+RDVY.US,D,20170804,000000,25.4599,25.4778,25.4155,25.4323,62020.536163417,0
+RDVY.US,D,20170807,000000,25.6825,25.6825,25.4421,25.5045,34767.20454205,0
+RDVY.US,D,20170808,000000,25.5895,25.7163,25.4778,25.4778,33471.256057681,0
+RDVY.US,D,20170809,000000,25.2483,25.4679,25.2483,25.4679,46469.154350987,0
+RDVY.US,D,20170810,000000,25.2384,25.5501,24.9565,24.9565,67743.129275752,0
+RDVY.US,D,20170811,000000,25.0742,25.1029,24.9773,25.0079,31903.38078525,0
+RDVY.US,D,20170814,000000,25.4055,25.4055,25.2899,25.3413,59621.717323005,0
+RDVY.US,D,20170815,000000,25.4599,25.4599,25.2384,25.2384,59963.394848525,0
+RDVY.US,D,20170816,000000,25.3689,25.5125,25.2345,25.2384,164131.57228128,0
+RDVY.US,D,20170817,000000,25.2849,25.2849,24.7883,24.8061,52070.44183296,0
+RDVY.US,D,20170818,000000,24.7794,24.7794,24.541,24.5766,61665.717194608,0
+RDVY.US,D,20170821,000000,24.6508,24.6508,24.3738,24.5034,46634.938712482,0
+RDVY.US,D,20170822,000000,24.5855,24.8239,24.5855,24.7794,579270.77666846,0
+RDVY.US,D,20170823,000000,24.7072,24.7448,24.6656,24.6825,71649.170573414,0
+RDVY.US,D,20170824,000000,24.815,24.815,24.6409,24.6409,78292.675596249,0
+RDVY.US,D,20170825,000000,24.8239,24.8605,24.7171,24.727,79478.438133039,0
+RDVY.US,D,20170828,000000,24.6508,24.7705,24.6231,24.6785,122342.79350177,0
+RDVY.US,D,20170829,000000,24.6508,24.6508,24.4391,24.6132,41216.620556305,0
+RDVY.US,D,20170830,000000,24.6132,24.7319,24.4806,24.7171,55421.509871715,0
+RDVY.US,D,20170831,000000,24.7359,24.8318,24.7359,24.8061,86823.494051468,0
+RDVY.US,D,20170901,000000,24.8605,24.9654,24.8239,24.9377,50950.386512617,0
+RDVY.US,D,20170905,000000,24.8783,24.8783,24.5034,24.6231,57852.676880224,0
+RDVY.US,D,20170906,000000,24.6231,24.6884,24.5855,24.6587,46997.844723316,0
+RDVY.US,D,20170907,000000,24.7171,24.7171,24.4965,24.5588,306122.84526096,0
+RDVY.US,D,20170908,000000,24.541,24.6409,24.4717,24.5855,40249.208154167,0
+RDVY.US,D,20170911,000000,24.6587,24.9654,24.6587,24.9475,175664.70508796,0
+RDVY.US,D,20170912,000000,25.0939,25.1305,24.9475,25.1305,73241.306971917,0
+RDVY.US,D,20170913,000000,25.1385,25.1385,25.0376,25.1127,79089.249235627,0
+RDVY.US,D,20170914,000000,24.999,25.1385,24.999,25.1217,32670.638897291,0
+RDVY.US,D,20170915,000000,24.9911,25.2285,24.9911,25.2285,109038.59849179,0
+RDVY.US,D,20170918,000000,25.1998,25.3413,25.1998,25.3145,80900.746649036,0
+RDVY.US,D,20170919,000000,25.3413,25.4778,25.1998,25.2671,214242.92818389,0
+RDVY.US,D,20170920,000000,25.3413,25.3413,25.1642,25.276,61257.321572388,0
+RDVY.US,D,20170921,000000,25.3689,25.3689,25.2037,25.2671,62031.6558462,0
+RDVY.US,D,20170922,000000,25.2483,25.3877,25.2483,25.3877,30854.087082618,0
+RDVY.US,D,20170925,000000,25.3591,25.4412,25.276,25.4155,63338.724013353,0
+RDVY.US,D,20170926,000000,25.3877,25.5807,25.3877,25.4787,58137.745111575,0
+RDVY.US,D,20170927,000000,25.6549,25.7281,25.5134,25.6637,72984.543387651,0
+RDVY.US,D,20170928,000000,25.6549,25.6637,25.551,25.6381,42903.779698593,0
+RDVY.US,D,20170929,000000,25.6825,25.6895,25.6193,25.6895,51454.815758873,0
+RDVY.US,D,20171002,000000,25.8577,25.8843,25.7093,25.8843,44694.048626687,0
+RDVY.US,D,20171003,000000,25.8487,25.9685,25.8487,25.9685,37651.245903911,0
+RDVY.US,D,20171004,000000,26.1347,26.1347,25.9625,26.0061,60659.891342855,0
+RDVY.US,D,20171005,000000,26.0595,26.2435,26.0159,26.1415,113449.06903571,0
+RDVY.US,D,20171006,000000,26.0437,26.2167,26.0437,26.1713,155783.72315185,0
+RDVY.US,D,20171009,000000,26.2435,26.2435,25.9873,26.0249,40649.516734363,0
+RDVY.US,D,20171010,000000,26.0773,26.1317,26.0159,26.0595,59840.067457658,0
+RDVY.US,D,20171011,000000,26.0595,26.0595,25.9417,26.0061,116584.81958057,0
+RDVY.US,D,20171012,000000,25.9199,26.0159,25.8299,25.8577,41926.258493924,0
+RDVY.US,D,20171013,000000,25.8299,25.9685,25.7933,25.9051,109694.659776,0
+RDVY.US,D,20171016,000000,25.9111,25.9961,25.8665,25.9685,52165.464576744,0
+RDVY.US,D,20171017,000000,26.0871,26.0871,25.9387,25.9585,67005.186691049,0
+RDVY.US,D,20171018,000000,26.0249,26.1425,26.0249,26.1425,43029.128849967,0
+RDVY.US,D,20171019,000000,26.0683,26.0683,25.8665,26.0061,81066.53101053,0
+RDVY.US,D,20171020,000000,26.2257,26.2999,26.1535,26.2811,194343.75040323,0
+RDVY.US,D,20171023,000000,26.2999,26.2999,26.1623,26.1623,61059.189042797,0
+RDVY.US,D,20171024,000000,26.1425,26.3375,26.1425,26.2909,146124.76233427,0
+RDVY.US,D,20171025,000000,26.2079,26.2435,25.8833,26.0773,80917.931613337,0
+RDVY.US,D,20171026,000000,26.1059,26.2345,26.1059,26.1811,127437.62997697,0
+RDVY.US,D,20171027,000000,26.1525,26.2533,26.0595,26.1989,63075.895147569,0
+RDVY.US,D,20171030,000000,26.1297,26.1871,26.0545,26.0773,46516.665722879,0
+RDVY.US,D,20171031,000000,26.0961,26.1425,26.0159,26.0159,94239.311587609,0
+RDVY.US,D,20171101,000000,26.1347,26.1811,25.9912,26.0595,38159.718671179,0
+RDVY.US,D,20171102,000000,26.0061,26.1623,25.9675,26.1357,84107.258811609,0
+RDVY.US,D,20171103,000000,26.1425,26.1623,26.0595,26.1623,27211.885530993,0
+RDVY.US,D,20171106,000000,26.0683,26.2079,26.0683,26.1723,21282.061966789,0
+RDVY.US,D,20171107,000000,26.1159,26.2257,25.9773,26.0041,38783.431787291,0
+RDVY.US,D,20171108,000000,25.9961,26.1713,25.9863,26.1525,34842.009680774,0
+RDVY.US,D,20171109,000000,26.0061,26.0861,25.8577,26.0159,46835.09300258,0
+RDVY.US,D,20171110,000000,25.9487,26.0249,25.9387,26.0249,26484.05174882,0
+RDVY.US,D,20171113,000000,25.9387,26.0683,25.9387,26.0249,59289.137719763,0
+RDVY.US,D,20171114,000000,25.8923,26.0249,25.8923,26.0061,65757.760458825,0
+RDVY.US,D,20171115,000000,25.9021,26.0871,25.8033,26.0159,85715.56929416,0
+RDVY.US,D,20171116,000000,26.1247,26.2633,26.1079,26.2257,166247.34465084,0
+RDVY.US,D,20171117,000000,26.2435,26.2741,26.1989,26.2296,22804.447627834,0
+RDVY.US,D,20171120,000000,26.2811,26.3701,26.2573,26.3443,63108.243315665,0
+RDVY.US,D,20171121,000000,26.5036,26.5036,26.4117,26.4571,56310.073614118,0
+RDVY.US,D,20171122,000000,26.5234,26.5234,26.3375,26.3375,98919.687159083,0
+RDVY.US,D,20171124,000000,26.3929,26.3929,26.3177,26.3631,7276.316061224,0
+RDVY.US,D,20171127,000000,26.3741,26.4107,26.2721,26.2969,43373.839016246,0
+RDVY.US,D,20171128,000000,26.3553,26.8162,26.3345,26.7806,382304.8028889,0
+RDVY.US,D,20171129,000000,26.8528,27.1229,26.8172,27.0576,77446.568824473,0
+RDVY.US,D,20171130,000000,27.0576,27.394,27.0576,27.2218,59929.024919923,0
+RDVY.US,D,20171201,000000,27.2307,27.2307,26.6698,27.1229,53862.732521561,0
+RDVY.US,D,20171204,000000,27.389,27.5344,27.3642,27.3801,63423.637954607,0
+RDVY.US,D,20171205,000000,27.4345,27.4345,27.1536,27.1743,43432.470070921,0
+RDVY.US,D,20171206,000000,27.0576,27.203,27.0576,27.114,49600.861374838,0
+RDVY.US,D,20171207,000000,27.1229,27.2683,27.0527,27.203,49814.157108224,0
+RDVY.US,D,20171208,000000,27.3801,27.4622,27.3,27.4622,42137.532466805,0
+RDVY.US,D,20171211,000000,27.4523,27.481,27.4008,27.4008,34271.873218071,0
+RDVY.US,D,20171212,000000,27.3979,27.6116,27.3979,27.5354,67340.798935052,0
+RDVY.US,D,20171213,000000,27.6017,27.6106,27.4523,27.4523,83253.064997809,0
+RDVY.US,D,20171214,000000,27.5255,27.5255,27.292,27.3108,124788.11283382,0
+RDVY.US,D,20171215,000000,27.5829,27.664,27.4266,27.5087,50484.370715975,0
+RDVY.US,D,20171218,000000,27.7866,27.8016,27.7204,27.7866,46746.135540314,0
+RDVY.US,D,20171219,000000,27.8678,27.8678,27.7481,27.758,137593.94387904,0
+RDVY.US,D,20171220,000000,27.942,27.942,27.6936,27.7847,83707.961111667,0
+RDVY.US,D,20171221,000000,27.8954,27.9618,27.841,27.8856,84472.186582948,0
+RDVY.US,D,20171222,000000,27.8954,27.8954,27.753,27.841,42343.75203842,0
+RDVY.US,D,20171226,000000,27.85,27.8738,27.7866,27.8044,22453.672180038,0
+RDVY.US,D,20171227,000000,27.841,27.841,27.758,27.7956,62346.039604889,0
+RDVY.US,D,20171228,000000,27.7956,27.85,27.7678,27.841,35197.839529836,0
+RDVY.US,D,20171229,000000,27.933,27.933,27.664,27.664,72308.264498382,0
+RDVY.US,D,20180102,000000,27.7481,27.7866,27.7105,27.7866,78894.149346795,0
+RDVY.US,D,20180103,000000,27.8044,27.8678,27.7392,27.8588,56635.57705559,0
+RDVY.US,D,20180104,000000,27.8588,27.9984,27.8588,27.9884,254672.07302309,0
+RDVY.US,D,20180105,000000,28.0992,28.1556,27.9984,28.1556,103362.5058711,0
+RDVY.US,D,20180108,000000,28.1082,28.1556,27.9884,28.1358,176245.96123345,0
+RDVY.US,D,20180109,000000,28.1458,28.3228,28.1458,28.2298,99395.811758254,0
+RDVY.US,D,20180110,000000,28.2388,28.3416,28.1358,28.2744,101394.32201847,0
+RDVY.US,D,20180111,000000,28.3416,28.5266,28.3416,28.5266,61526.215719691,0
+RDVY.US,D,20180112,000000,28.6562,28.859,28.6522,28.859,112069.21749034,0
+RDVY.US,D,20180116,000000,28.9797,29.0143,28.4594,28.5563,84466.121301431,0
+RDVY.US,D,20180117,000000,28.7116,28.9797,28.6166,28.9431,162057.24600208,0
+RDVY.US,D,20180118,000000,28.9431,28.9896,28.7937,28.859,100258.09261408,0
+RDVY.US,D,20180119,000000,28.952,29.0638,28.8748,29.0638,84896.756289216,0
+RDVY.US,D,20180122,000000,29.0361,29.2399,29.0064,29.2399,396083.10073754,0
+RDVY.US,D,20180123,000000,29.2685,29.3131,29.135,29.2943,68239.471479984,0
+RDVY.US,D,20180124,000000,29.2873,29.4149,29.0994,29.2597,101196.18948888,0
+RDVY.US,D,20180125,000000,29.3764,29.3764,29.135,29.1914,98747.83751607,0
+RDVY.US,D,20180126,000000,29.2685,29.5257,29.23,29.5159,122331.67381898,0
+RDVY.US,D,20180129,000000,29.4605,29.6267,29.4347,29.4506,73072.489969664,0
+RDVY.US,D,20180130,000000,29.2102,29.2102,28.946,29.0272,70493.734444215,0
+RDVY.US,D,20180131,000000,29.1083,29.1261,28.7383,28.8412,180089.32795542,0
+RDVY.US,D,20180201,000000,28.7027,29.0559,28.7027,28.952,73242.317852171,0
+RDVY.US,D,20180202,000000,28.8689,28.8689,28.3684,28.3684,137468.59472767,0
+RDVY.US,D,20180205,000000,28.1458,28.3584,27.1476,27.1476,102676.11817929,0
+RDVY.US,D,20180206,000000,26.8489,27.7342,26.4987,27.6106,146522.03827371,0
+RDVY.US,D,20180207,000000,27.6106,28.1082,27.6106,27.7481,65531.323282149,0
+RDVY.US,D,20180208,000000,27.8144,27.8144,26.7203,26.7203,160380.19566233,0
+RDVY.US,D,20180209,000000,27.0814,27.3445,26.3028,27.1625,79609.852565931,0
+RDVY.US,D,20180212,000000,27.4236,27.7105,27.1397,27.5344,116369.50208668,0
+RDVY.US,D,20180213,000000,27.4335,27.6274,27.3593,27.6204,88054.746199645,0
+RDVY.US,D,20180214,000000,27.5631,28.2654,27.5631,28.2298,207108.13535809,0
+RDVY.US,D,20180215,000000,28.498,28.5266,28.2032,28.5266,305137.23701427,0
+RDVY.US,D,20180216,000000,28.4238,28.7838,28.4238,28.5998,39474.873880355,0
+RDVY.US,D,20180220,000000,28.4594,28.671,28.3406,28.4326,73891.302974609,0
+RDVY.US,D,20180221,000000,28.397,28.7552,28.397,28.4416,165174.80070239,0
+RDVY.US,D,20180222,000000,28.4138,28.4672,28.13,28.1854,70172.274523755,0
+RDVY.US,D,20180223,000000,28.4238,28.6661,28.3228,28.6661,178210.10156506,0
+RDVY.US,D,20180226,000000,28.8016,29.0361,28.7383,29.0361,214801.94496381,0
+RDVY.US,D,20180227,000000,29.0925,29.1914,28.7215,28.7215,98596.205478117,0
+RDVY.US,D,20180228,000000,28.8788,28.9332,28.488,28.488,182936.97762817,0
+RDVY.US,D,20180301,000000,28.498,28.6364,27.8886,28.0646,105336.75500524,0
+RDVY.US,D,20180302,000000,27.8232,28.221,27.6828,28.1458,91250.138679434,0
+RDVY.US,D,20180305,000000,28.035,28.5256,27.9846,28.4831,45429.969450885,0
+RDVY.US,D,20180306,000000,28.6078,28.6078,28.3496,28.5563,167387.61757625,0
+RDVY.US,D,20180307,000000,28.1754,28.4792,28.1754,28.4238,65997.339078791,0
+RDVY.US,D,20180308,000000,28.5722,28.5722,28.3318,28.4782,167972.91724274,0
+RDVY.US,D,20180309,000000,28.7838,28.9965,28.6117,28.9797,89079.778776205,0
+RDVY.US,D,20180312,000000,29.0826,29.0826,28.8412,28.9144,117171.13012733,0
+RDVY.US,D,20180313,000000,29.0539,29.1261,28.7027,28.765,114949.21533119,0
+RDVY.US,D,20180314,000000,28.9253,28.9253,28.4554,28.5078,123791.38490434,0
+RDVY.US,D,20180315,000000,28.6364,28.6522,28.4672,28.5168,86249.314067754,0
+RDVY.US,D,20180316,000000,28.5722,28.7374,28.4692,28.5563,72569.07160366,0
+RDVY.US,D,20180319,000000,28.5365,28.5365,28.0992,28.3416,61787.02282497,0
+RDVY.US,D,20180320,000000,28.4326,28.4782,28.3436,28.4326,74023.728287754,0
+RDVY.US,D,20180321,000000,28.4138,28.6266,28.3318,28.3318,78190.576690694,0
+RDVY.US,D,20180322,000000,28.1546,28.1546,27.4504,27.4504,100751.40217755,0
+RDVY.US,D,20180323,000000,27.5878,27.5878,26.8924,26.8924,451261.99934852,0
+RDVY.US,D,20180326,000000,27.3752,27.8025,27.1882,27.7718,73745.736218174,0
+RDVY.US,D,20180327,000000,27.9124,27.9124,27.1595,27.2416,91653.479900389,0
+RDVY.US,D,20180328,000000,27.3752,27.4147,27.0556,27.1437,137373.57198389,0
+RDVY.US,D,20180329,000000,27.3276,27.7659,27.2644,27.5978,156435.74091505,0
+RDVY.US,D,20180402,000000,27.6422,27.6422,26.6411,26.9201,153724.56007646,0
+RDVY.US,D,20180403,000000,27.117,27.3781,26.9933,27.3662,70494.745324468,0
+RDVY.US,D,20180404,000000,27.022,27.8025,26.9933,27.7828,205502.85751629,0
+RDVY.US,D,20180405,000000,28.034,28.034,27.756,27.9024,154600.99325583,0
+RDVY.US,D,20180406,000000,27.756,27.8025,27.0507,27.2822,109312.54704036,0
+RDVY.US,D,20180409,000000,27.5602,27.7471,27.2544,27.2544,90784.122882794,0
+RDVY.US,D,20180410,000000,27.8391,27.848,27.5414,27.756,100836.31611881,0
+RDVY.US,D,20180411,000000,27.5414,27.7283,27.5226,27.5414,130310.55165605,0
+RDVY.US,D,20180412,000000,27.8124,27.9706,27.7234,27.8658,79328.827855593,0
+RDVY.US,D,20180413,000000,28.1448,28.1448,27.5829,27.6908,122221.4878714,0
+RDVY.US,D,20180416,000000,28.034,28.0548,27.8124,27.9608,60974.275101543,0
+RDVY.US,D,20180417,000000,28.2654,28.2654,28.0706,28.1646,132274.69198767,0
+RDVY.US,D,20180418,000000,28.2654,28.3594,28.221,28.2388,85222.259730688,0
+RDVY.US,D,20180419,000000,28.212,28.221,28.0052,28.125,274777.47037537,0
+RDVY.US,D,20180420,000000,28.1546,28.1546,27.7086,27.8213,166021.91835442,0
+RDVY.US,D,20180423,000000,27.9232,27.9974,27.7758,27.9024,93123.299788277,0
+RDVY.US,D,20180424,000000,28.1844,28.1844,27.4306,27.6324,75331.807335159,0
+RDVY.US,D,20180425,000000,27.5512,27.8074,27.3662,27.6986,118027.34570163,0
+RDVY.US,D,20180426,000000,27.8391,27.9874,27.6808,27.8936,208491.01954421,0
+RDVY.US,D,20180427,000000,27.9796,27.9796,27.7847,27.8738,51601.39339556,0
+RDVY.US,D,20180430,000000,28.0894,28.0894,27.6175,27.6264,121773.66791931,0
+RDVY.US,D,20180501,000000,27.5878,27.5878,27.2347,27.57,104100.4484558,0
+RDVY.US,D,20180502,000000,27.6324,27.6324,27.3276,27.3662,109749.24730967,0
+RDVY.US,D,20180503,000000,27.2723,27.3276,26.8617,27.2169,63951.317446681,0
+RDVY.US,D,20180504,000000,27.1338,27.6522,27.0319,27.5512,75883.747953307,0
+RDVY.US,D,20180507,000000,27.5602,27.6314,27.4306,27.5314,73986.325718392,0
+RDVY.US,D,20180508,000000,27.57,27.662,27.5028,27.6204,59194.114975979,0
+RDVY.US,D,20180509,000000,27.756,27.8658,27.5314,27.8213,67628.899807162,0
+RDVY.US,D,20180510,000000,27.9024,28.034,27.8312,28.025,123415.33745022,0
+RDVY.US,D,20180511,000000,28.0894,28.1646,27.9706,28.0804,71893.803594645,0
+RDVY.US,D,20180514,000000,28.1942,28.2298,28.0646,28.125,83699.874069642,0
+RDVY.US,D,20180515,000000,28.0538,28.0636,27.9262,28.0162,126667.33922418,0
+RDVY.US,D,20180516,000000,28.0894,28.303,28.0894,28.212,628713.94072382,0
+RDVY.US,D,20180517,000000,28.2466,28.3782,28.1942,28.2842,85743.873941245,0
+RDVY.US,D,20180518,000000,28.2842,28.2842,28.0944,28.1744,56298.953931335,0
+RDVY.US,D,20180521,000000,28.3684,28.4416,28.2566,28.3228,114893.61691727,0
+RDVY.US,D,20180522,000000,28.4326,28.4326,28.2388,28.2566,129163.20256887,0
+RDVY.US,D,20180523,000000,28.1448,28.2042,27.9874,28.1982,88010.267468511,0
+RDVY.US,D,20180524,000000,28.2466,28.2744,28.0052,28.2466,114369.98094621,0
+RDVY.US,D,20180525,000000,28.2932,28.313,28.1804,28.2842,108898.08613663,0
+RDVY.US,D,20180529,000000,28.1646,28.1646,27.6324,27.8124,108582.69149768,0
+RDVY.US,D,20180530,000000,28.0062,28.221,27.9024,28.1744,250015.95857769,0
+RDVY.US,D,20180531,000000,28.1744,28.1744,27.8658,27.932,186231.43637276,0
+RDVY.US,D,20180601,000000,28.1348,28.2734,28.1348,28.2388,84012.236067825,0
+RDVY.US,D,20180604,000000,28.2932,28.5404,28.2932,28.5177,77882.258213524,0
+RDVY.US,D,20180605,000000,28.5177,28.5662,28.3733,28.5573,351638.73953335,0
+RDVY.US,D,20180606,000000,28.6374,28.8432,28.583,28.8234,132349.49712639,0
+RDVY.US,D,20180607,000000,28.8333,28.9728,28.7225,28.8709,142627.11665883,0
+RDVY.US,D,20180608,000000,28.8135,28.8897,28.7393,28.8897,64831.79414706,0
+RDVY.US,D,20180611,000000,28.8897,29.04,28.8897,28.9728,64198.983108671,0
+RDVY.US,D,20180612,000000,29.047,29.047,28.8521,28.9728,83330.902777291,0
+RDVY.US,D,20180613,000000,29.047,29.047,28.8897,28.8897,83743.341920523,0
+RDVY.US,D,20180614,000000,28.9906,29.0193,28.8531,28.8986,281103.55899876,0
+RDVY.US,D,20180615,000000,28.8521,28.953,28.6572,28.953,87888.961838149,0
+RDVY.US,D,20180618,000000,28.8333,28.8887,28.7215,28.8709,65719.347009211,0
+RDVY.US,D,20180619,000000,28.7037,28.7126,28.4514,28.6849,167005.50484061,0
+RDVY.US,D,20180620,000000,28.7858,28.7858,28.6473,28.7037,156979.59449117,0
+RDVY.US,D,20180621,000000,28.7126,28.7126,28.4682,28.5563,229156.44455666,0
+RDVY.US,D,20180622,000000,28.7037,28.7037,28.4406,28.4406,53011.57134852,0
+RDVY.US,D,20180625,000000,28.3406,28.3406,27.9064,28.123,86938.734400312,0
+RDVY.US,D,20180626,000000,28.1922,28.211,28.024,28.0874,462371.5733292,0
+RDVY.US,D,20180627,000000,28.1626,28.2368,27.7154,27.7154,117174.16276808,0
+RDVY.US,D,20180628,000000,27.7254,27.946,27.5928,27.8806,127295.0958613,0
+RDVY.US,D,20180629,000000,28.0706,28.2012,27.8994,27.9094,86853.820459059,0
+RDVY.US,D,20180702,000000,27.6036,27.9094,27.6036,27.8628,470994.38188744,0
+RDVY.US,D,20180703,000000,28.0616,28.0616,27.6868,27.6966,75143.783608098,0
+RDVY.US,D,20180705,000000,27.9292,27.9292,27.6966,27.9094,101530.79085262,0
+RDVY.US,D,20180706,000000,27.9192,28.133,27.8006,28.0874,123300.09710137,0
+RDVY.US,D,20180709,000000,28.2378,28.4782,28.1626,28.4682,148023.19544943,0
+RDVY.US,D,20180710,000000,28.6176,28.6176,28.396,28.5078,146970.86910604,0
+RDVY.US,D,20180711,000000,28.3496,28.3496,28.133,28.1526,206768.47959308,0
+RDVY.US,D,20180712,000000,28.4494,28.4494,28.2447,28.3674,163443.16282897,0
+RDVY.US,D,20180713,000000,28.4228,28.4782,28.3674,28.4138,192690.96118954,0
+RDVY.US,D,20180716,000000,28.3308,28.5068,28.3308,28.498,118035.43274365,0
+RDVY.US,D,20180717,000000,28.4316,28.5731,28.3812,28.5365,371032.47718749,0
+RDVY.US,D,20180718,000000,28.6008,28.6849,28.5514,28.6849,117177.19540884,0
+RDVY.US,D,20180719,000000,28.6374,28.6671,28.497,28.5464,404826.20404589,0
+RDVY.US,D,20180720,000000,28.4138,28.4494,28.3496,28.3872,82166.368725815,0
+RDVY.US,D,20180723,000000,28.3584,28.5326,28.312,28.498,92689.632159733,0
+RDVY.US,D,20180724,000000,28.6473,28.6948,28.2932,28.3674,66570.508182251,0
+RDVY.US,D,20180725,000000,28.3406,28.5168,28.1438,28.498,99993.241987788,0
+RDVY.US,D,20180726,000000,28.5731,28.766,28.5177,28.7037,401702.58406407,0
+RDVY.US,D,20180727,000000,28.8135,28.8906,28.6068,28.6849,98111.993836921,0
+RDVY.US,D,20180730,000000,28.6948,28.7037,28.5078,28.5464,145080.5230329,0
+RDVY.US,D,20180731,000000,28.6849,28.7225,28.6008,28.6671,124495.96844069,0
+RDVY.US,D,20180801,000000,28.676,28.7571,28.3812,28.4228,124873.02677507,0
+RDVY.US,D,20180802,000000,28.1052,28.5266,28.1052,28.5266,61016.73207217,0
+RDVY.US,D,20180803,000000,28.5662,28.6473,28.5168,28.6473,54221.595011383,0
+RDVY.US,D,20180806,000000,28.6572,28.7314,28.5958,28.7314,408558.37394004,0
+RDVY.US,D,20180807,000000,28.8135,28.9411,28.7957,28.8906,139700.61832633,0
+RDVY.US,D,20180808,000000,28.9184,28.9827,28.8234,28.946,115477.90570352,0
+RDVY.US,D,20180809,000000,28.9916,28.9916,28.7858,28.8135,345202.46496238,0
+RDVY.US,D,20180810,000000,28.676,28.676,28.4584,28.5731,101219.43973469,0
+RDVY.US,D,20180813,000000,28.6275,28.6374,28.405,28.4316,73261.524576978,0
+RDVY.US,D,20180814,000000,28.5464,28.7393,28.5365,28.7037,204428.29180734,0
+RDVY.US,D,20180815,000000,28.6275,28.6275,28.3574,28.5365,169078.82023955,0
+RDVY.US,D,20180816,000000,28.7393,28.8768,28.7225,28.7571,86997.365454988,0
+RDVY.US,D,20180817,000000,28.6849,28.9362,28.6849,28.8531,142587.69232896,0
+RDVY.US,D,20180820,000000,28.8906,29.1113,28.8906,29.0915,122941.23461155,0
+RDVY.US,D,20180821,000000,29.0944,29.319,29.0944,29.2616,180367.320025,0
+RDVY.US,D,20180822,000000,29.2448,29.2557,29.1202,29.1963,98494.106572562,0
+RDVY.US,D,20180823,000000,29.1963,29.3279,29.1676,29.2448,109118.45803178,0
+RDVY.US,D,20180824,000000,29.1864,29.3467,29.1766,29.3091,78958.845682988,0
+RDVY.US,D,20180827,000000,29.3655,29.6257,29.3655,29.5317,57599.956816969,0
+RDVY.US,D,20180828,000000,29.6069,29.6069,29.4209,29.5416,192188.5537038,0
+RDVY.US,D,20180829,000000,29.5891,29.6524,29.4288,29.6158,251741.53116959,0
+RDVY.US,D,20180830,000000,29.4951,29.5891,29.3467,29.4011,115896.41012827,0
+RDVY.US,D,20180831,000000,29.3912,29.5228,29.3378,29.5228,86558.643425178,0
+RDVY.US,D,20180904,000000,29.4377,29.5693,29.3467,29.5604,146633.23510153,0
+RDVY.US,D,20180905,000000,29.5604,29.5613,29.3912,29.4753,101147.66723674,0
+RDVY.US,D,20180906,000000,29.4377,29.5891,29.3378,29.3952,77026.042639218,0
+RDVY.US,D,20180907,000000,29.2547,29.4337,29.2517,29.3002,91847.568908968,0
+RDVY.US,D,20180910,000000,29.4476,29.4476,29.3002,29.319,129949.66740573,0
+RDVY.US,D,20180911,000000,29.319,29.3467,29.1676,29.2903,95266.365924676,0
+RDVY.US,D,20180912,000000,29.2725,29.2725,29.042,29.1489,114615.62484769,0
+RDVY.US,D,20180913,000000,29.1864,29.3655,29.1864,29.2824,99927.534771342,0
+RDVY.US,D,20180914,000000,29.3279,29.4476,29.322,29.4298,83064.030390494,0
+RDVY.US,D,20180917,000000,29.4377,29.4476,29.1963,29.2547,72032.294189309,0
+RDVY.US,D,20180918,000000,29.3378,29.4407,29.2132,29.3912,115222.1529995,0
+RDVY.US,D,20180919,000000,29.4575,29.5515,29.4298,29.4674,188993.161224,0
+RDVY.US,D,20180920,000000,29.6167,29.7256,29.5901,29.6643,121325.84796723,0
+RDVY.US,D,20180921,000000,29.869,29.869,29.7761,29.8136,118756.19036406,0
+RDVY.US,D,20180924,000000,29.7573,29.7573,29.5713,29.5901,72671.170509215,0
+RDVY.US,D,20180925,000000,29.5901,29.7019,29.4377,29.4575,110997.68442215,0
+RDVY.US,D,20180926,000000,29.4961,29.6543,29.3981,29.411,75046.739103808,0
+RDVY.US,D,20180927,000000,29.4862,29.5841,29.4298,29.4298,121685.7213373,0
+RDVY.US,D,20180928,000000,29.3823,29.5317,29.3091,29.4862,87414.858999484,0
+RDVY.US,D,20181001,000000,29.6455,29.6633,29.4763,29.5327,517610.11387511,0
+RDVY.US,D,20181002,000000,29.5515,29.5713,29.411,29.4476,262861.21395279,0
+RDVY.US,D,20181003,000000,29.6167,29.7305,29.5267,29.5901,182599.34362367,0
+RDVY.US,D,20181004,000000,29.6079,29.6079,29.3002,29.4239,146264.26380918,0
+RDVY.US,D,20181005,000000,29.506,29.5277,29.1083,29.2547,125171.23644971,0
+RDVY.US,D,20181008,000000,29.1766,29.3724,29.047,29.3467,85214.172688664,0
+RDVY.US,D,20181009,000000,29.3378,29.3378,29.1301,29.139,74470.537359588,0
+RDVY.US,D,20181010,000000,29.1113,29.1113,28.1992,28.1992,231906.03884488,0
+RDVY.US,D,20181011,000000,28.209,28.3338,27.478,27.571,257782.55156163,0
+RDVY.US,D,20181012,000000,28.0202,28.029,27.4058,27.8332,108886.96645384,0
+RDVY.US,D,20181015,000000,27.8054,27.9786,27.7214,27.7688,88278.150735561,0
+RDVY.US,D,20181016,000000,28.039,28.3466,27.8608,28.3288,253000.0770846,0
+RDVY.US,D,20181017,000000,28.4475,28.5058,28.1042,28.394,87432.043963786,0
+RDVY.US,D,20181018,000000,28.3466,28.397,27.9152,28.039,93850.122690197,0
+RDVY.US,D,20181019,000000,28.1696,28.2516,27.9548,28.0202,140530.55101407,0
+RDVY.US,D,20181022,000000,28.1112,28.1696,27.8708,27.9152,86213.933258899,0
+RDVY.US,D,20181023,000000,27.5236,27.8362,27.206,27.7115,92414.672730911,0
+RDVY.US,D,20181024,000000,27.6828,27.6828,26.7203,26.7589,106566.99627317,0
+RDVY.US,D,20181025,000000,26.8894,27.118,26.7203,26.9636,161335.47750143,0
+RDVY.US,D,20181026,000000,26.6926,26.7866,26.1979,26.5165,203519.51045988,0
+RDVY.US,D,20181029,000000,26.9082,27.0952,26.1505,26.4967,278657.22878645,0
+RDVY.US,D,20181030,000000,26.5264,27.1051,26.5096,27.1051,349703.91472907,0
+RDVY.US,D,20181031,000000,27.3098,27.6156,27.3098,27.3178,349876.77525234,0
+RDVY.US,D,20181101,000000,27.6442,27.759,27.3098,27.749,440247.44811164,0
+RDVY.US,D,20181102,000000,27.9826,28.0676,27.4592,27.6828,373558.66693978,0
+RDVY.US,D,20181105,000000,27.6442,27.8776,27.571,27.7966,360798.32550594,0
+RDVY.US,D,20181106,000000,27.7966,28.029,27.7966,28.029,139454.97442486,0
+RDVY.US,D,20181107,000000,28.0944,28.5346,28.0498,28.5346,297290.78449033,0
+RDVY.US,D,20181108,000000,28.5444,28.5722,28.3594,28.4662,273023.59313639,0
+RDVY.US,D,20181109,000000,28.3654,28.3752,28.039,28.217,130433.87904692,0
+RDVY.US,D,20181112,000000,28.1498,28.1498,27.6927,27.7402,143155.80703115,0
+RDVY.US,D,20181113,000000,27.7788,28.039,27.6828,27.7688,177094.08976572,0
+RDVY.US,D,20181114,000000,27.8678,28.0588,27.3276,27.5146,236797.68838923,0
+RDVY.US,D,20181115,000000,27.3366,27.7214,27.0952,27.6442,140616.47583558,0
+RDVY.US,D,20181116,000000,27.4513,27.6442,27.295,27.5988,82682.928535106,0
+RDVY.US,D,20181119,000000,27.58,27.58,27.0517,27.1496,130054.79895203,0
+RDVY.US,D,20181120,000000,26.7678,26.9864,26.561,26.6659,201533.13076269,0
+RDVY.US,D,20181121,000000,26.927,27.0754,26.7915,26.842,255547.4953222,0
+RDVY.US,D,20181123,000000,26.7203,26.9152,26.656,26.7401,31623.366955164,0
+RDVY.US,D,20181126,000000,26.9636,27.206,26.9636,27.1961,227341.9145025,0
+RDVY.US,D,20181127,000000,27.115,27.1585,26.9814,27.1328,115228.21828102,0
+RDVY.US,D,20181128,000000,27.1773,27.7669,27.1496,27.759,177671.3023902,0
+RDVY.US,D,20181129,000000,27.7214,27.7402,27.4612,27.5612,349768.61106527,0
+RDVY.US,D,20181130,000000,27.6442,27.8322,27.58,27.7966,168181.15857486,0
+RDVY.US,D,20181203,000000,28.2704,28.2704,27.8242,28.0676,194009.14903947,0
+RDVY.US,D,20181204,000000,27.8678,27.9736,26.927,26.9636,221760.84462558,0
+RDVY.US,D,20181206,000000,26.4492,26.7589,26.0377,26.7499,223275.1432446,0
+RDVY.US,D,20181207,000000,26.6075,26.927,25.9447,26.0407,436504.15853472,0
+RDVY.US,D,20181210,000000,26.0565,26.1049,25.4629,25.9546,266985.60538511,0
+RDVY.US,D,20181211,000000,26.3473,26.4403,25.7557,25.8695,105899.81530617,0
+RDVY.US,D,20181212,000000,26.1603,26.3849,26.0407,26.0495,272050.11545272,0
+RDVY.US,D,20181213,000000,26.0931,26.2435,25.8151,25.8973,335118.93443853,0
+RDVY.US,D,20181214,000000,25.5807,25.8339,25.4323,25.4609,295461.09123237,0
+RDVY.US,D,20181217,000000,25.3205,25.5519,24.909,25.0475,386297.77988832,0
+RDVY.US,D,20181218,000000,25.1791,25.4095,24.9278,25.0673,291434.7551846,0
+RDVY.US,D,20181219,000000,25.0188,25.4441,24.5024,24.634,495129.14792825,0
+RDVY.US,D,20181220,000000,24.541,24.7487,24.0335,24.2729,729137.8176994,0
+RDVY.US,D,20181221,000000,24.3244,24.6923,23.808,23.8278,387271.25757198,0
+RDVY.US,D,20181224,000000,23.6121,23.7802,23.2718,23.2718,166622.38122472,0
+RDVY.US,D,20181226,000000,23.4974,24.5024,23.252,24.5024,589161.22906399,0
+RDVY.US,D,20181227,000000,24.0612,24.7121,23.808,24.6923,874389.17949506,0
+RDVY.US,D,20181228,000000,24.7745,25.0089,24.5222,24.634,662507.66758222,0
+RDVY.US,D,20181231,000000,24.8595,24.9654,24.6538,24.9179,418549.91436087,0
+RDVY.US,D,20190102,000000,24.5875,25.0969,24.5311,24.9733,361663.63900252,0
+RDVY.US,D,20190103,000000,24.8031,24.8031,24.3174,24.3807,160087.04038895,0
+RDVY.US,D,20190104,000000,24.722,25.2157,24.7062,25.1157,139717.80329064,0
+RDVY.US,D,20190107,000000,25.0771,25.6035,25.0395,25.3877,213305.84218934,0
+RDVY.US,D,20190108,000000,25.5837,25.6925,25.3126,25.5737,149517.2764634,0
+RDVY.US,D,20190109,000000,25.6509,25.9021,25.6509,25.8289,232759.22177843,0
+RDVY.US,D,20190110,000000,25.6697,25.9605,25.5837,25.9407,103967.0122624,0
+RDVY.US,D,20190111,000000,25.8567,26.0813,25.7537,26.0466,156967.46392814,0
+RDVY.US,D,20190114,000000,25.8567,26.1376,25.7627,26.0535,133780.90356466,0
+RDVY.US,D,20190115,000000,26.1001,26.2899,26.0466,26.2514,132170.5713216,0
+RDVY.US,D,20190116,000000,26.3167,26.5254,26.3167,26.4393,251014.70826767,0
+RDVY.US,D,20190117,000000,26.2613,26.7351,26.2613,26.6372,137352.34349858,0
+RDVY.US,D,20190118,000000,26.8914,27.1644,26.7786,27.1358,167779.83911442,0
+RDVY.US,D,20190122,000000,26.9013,27.0022,26.5887,26.7312,180196.48126224,0
+RDVY.US,D,20190123,000000,26.7786,26.9102,26.4205,26.6847,200232.12787706,0
+RDVY.US,D,20190124,000000,26.8232,26.9992,26.8232,26.9656,107371.65695457,0
+RDVY.US,D,20190125,000000,27.21,27.3752,27.1902,27.3227,147425.7652199,0
+RDVY.US,D,20190128,000000,27.0685,27.2258,26.9844,27.2188,121870.71242361,0
+RDVY.US,D,20190129,000000,27.1615,27.2574,27.0527,27.1268,152356.83909412,0
+RDVY.US,D,20190130,000000,27.2664,27.48,27.0606,27.3801,294090.33760928,0
+RDVY.US,D,20190131,000000,27.4365,27.5948,27.2762,27.5948,218851.53125739,0
+RDVY.US,D,20190201,000000,27.6314,27.6898,27.4958,27.5572,404192.38212725,0
+RDVY.US,D,20190204,000000,27.5384,27.7946,27.5116,27.7946,182504.32087988,0
+RDVY.US,D,20190205,000000,27.849,27.8846,27.7322,27.8757,157058.44315091,0
+RDVY.US,D,20190206,000000,27.9034,28.03,27.8945,27.9628,350982.67824913,0
+RDVY.US,D,20190207,000000,27.8222,27.849,27.484,27.6986,373324.14272109,0
+RDVY.US,D,20190208,000000,27.484,27.6314,27.3455,27.576,128643.61011883,0
+RDVY.US,D,20190211,000000,27.6512,27.7254,27.6314,27.6898,105331.70060397,0
+RDVY.US,D,20190212,000000,27.8945,28.1696,27.8945,28.1022,97986.644685547,0
+RDVY.US,D,20190213,000000,28.2516,28.3516,28.1498,28.1724,480182.27250712,0
+RDVY.US,D,20190214,000000,28.0004,28.1794,27.8757,28.0578,171349.25728782,0
+RDVY.US,D,20190215,000000,28.2428,28.4406,28.2428,28.4406,170928.73110257,0
+RDVY.US,D,20190219,000000,28.3564,28.5078,28.2902,28.4228,135674.28227856,0
+RDVY.US,D,20190220,000000,28.4406,28.5919,28.3762,28.5168,193288.39141908,0
+RDVY.US,D,20190221,000000,28.5168,28.5168,28.213,28.31,104761.56414127,0
+RDVY.US,D,20190222,000000,28.3,28.5009,28.3,28.4782,148453.83043722,0
+RDVY.US,D,20190225,000000,28.6186,28.7235,28.4682,28.4782,99732.434882509,0
+RDVY.US,D,20190226,000000,28.4682,28.583,28.4228,28.4228,231087.22583993,0
+RDVY.US,D,20190227,000000,28.4406,28.5365,28.3298,28.498,135855.22984386,0
+RDVY.US,D,20190228,000000,28.5266,28.5464,28.405,28.5078,119900.50681047,0
+RDVY.US,D,20190301,000000,28.7235,28.8452,28.488,28.6582,112788.96423049,0
+RDVY.US,D,20190304,000000,28.6958,28.7848,28.1992,28.3862,263219.06556236,0
+RDVY.US,D,20190305,000000,28.3762,28.4514,28.2615,28.395,138844.40275203,0
+RDVY.US,D,20190306,000000,28.395,28.395,28.13,28.13,103373.62555388,0
+RDVY.US,D,20190307,000000,28.1022,28.1022,27.7738,27.8757,155870.65885362,0
+RDVY.US,D,20190308,000000,27.661,27.7688,27.6046,27.7659,82801.20152471,0
+RDVY.US,D,20190311,000000,27.7758,28.1398,27.7758,28.1398,132240.32205906,0
+RDVY.US,D,20190312,000000,28.1794,28.1893,28.0528,28.1112,194668.24296445,0
+RDVY.US,D,20190313,000000,28.1992,28.4465,28.1992,28.31,175074.3510202,0
+RDVY.US,D,20190314,000000,28.2516,28.3298,28.2348,28.3,111271.63297071,0
+RDVY.US,D,20190315,000000,28.395,28.6008,28.395,28.5365,158451.43613956,0
+RDVY.US,D,20190318,000000,28.5741,28.7047,28.5296,28.676,133936.57912363,0
+RDVY.US,D,20190319,000000,28.8264,28.9035,28.5563,28.6483,147599.63662342,0
+RDVY.US,D,20190320,000000,28.6384,28.6384,28.217,28.217,230214.83618158,0
+RDVY.US,D,20190321,000000,28.1992,28.678,28.1498,28.6028,95473.596376544,0
+RDVY.US,D,20190322,000000,28.489,28.489,27.7856,27.8391,134088.21116159,0
+RDVY.US,D,20190325,000000,27.8114,27.9222,27.5354,27.6878,130742.19752409,0
+RDVY.US,D,20190326,000000,27.9974,28.0192,27.6976,27.8936,75087.174313929,0
+RDVY.US,D,20190327,000000,27.857,27.9716,27.6185,27.7738,110079.80515241,0
+RDVY.US,D,20190328,000000,27.8748,27.9994,27.7452,27.932,190124.33622714,0
+RDVY.US,D,20190329,000000,28.0834,28.1814,28.032,28.1398,72943.097297277,0
+RDVY.US,D,20190401,000000,28.4326,28.7254,28.4326,28.7156,99602.03132987,0
+RDVY.US,D,20190402,000000,28.678,28.7344,28.5929,28.6602,93683.327448449,0
+RDVY.US,D,20190403,000000,28.8778,29.0074,28.7858,28.9154,103456.51773463,0
+RDVY.US,D,20190404,000000,28.9332,29.0964,28.9332,29.0559,119659.91731025,0
+RDVY.US,D,20190405,000000,29.1963,29.2834,29.1667,29.2834,65515.149198101,0
+RDVY.US,D,20190408,000000,29.2062,29.2656,29.1103,29.2557,376476.06735,0
+RDVY.US,D,20190409,000000,29.1103,29.1103,28.8966,28.9253,79345.001939641,0
+RDVY.US,D,20190410,000000,28.9431,29.1489,28.8877,29.1103,89934.983470258,0
+RDVY.US,D,20190411,000000,29.1489,29.2893,29.1103,29.1815,111318.13346235,0
+RDVY.US,D,20190412,000000,29.3853,29.594,29.3279,29.4506,125131.81211984,0
+RDVY.US,D,20190415,000000,29.4407,29.4407,29.1963,29.2735,86692.079618576,0
+RDVY.US,D,20190416,000000,29.3853,29.5376,29.3675,29.5267,130357.0521477,0
+RDVY.US,D,20190417,000000,29.6306,29.6365,29.3853,29.4605,100805.98971121,0
+RDVY.US,D,20190418,000000,29.5366,29.5782,29.4407,29.5366,111295.89409678,0
+RDVY.US,D,20190422,000000,29.4793,29.4793,29.2913,29.3675,134241.86496004,0
+RDVY.US,D,20190423,000000,29.414,29.6029,29.3348,29.5554,127901.62401311,0
+RDVY.US,D,20190424,000000,29.6118,29.7077,29.5752,29.6118,134213.56031296,0
+RDVY.US,D,20190425,000000,29.5554,29.6979,29.3477,29.5811,121675.61253477,0
+RDVY.US,D,20190426,000000,29.5267,29.7077,29.4337,29.6979,103441.35453084,0
+RDVY.US,D,20190429,000000,29.6979,29.9491,29.6979,29.8661,111805.37774431,0
+RDVY.US,D,20190430,000000,29.9235,29.962,29.688,29.962,109925.14047369,0
+RDVY.US,D,20190501,000000,30.0559,30.0639,29.688,29.688,91419.966561942,0
+RDVY.US,D,20190502,000000,29.6504,29.9996,29.6504,29.7909,106175.78561525,0
+RDVY.US,D,20190503,000000,29.8561,29.962,29.7563,29.9432,138863.60947684,0
+RDVY.US,D,20190506,000000,29.4239,29.8363,29.2913,29.7721,124051.18112936,0
+RDVY.US,D,20190507,000000,29.4991,29.4991,28.946,29.1963,209286.58230334,0
+RDVY.US,D,20190508,000000,29.139,29.3517,29.0608,29.1301,128542.52209352,0
+RDVY.US,D,20190509,000000,28.858,29.0747,28.6048,29.0074,124832.59156494,0
+RDVY.US,D,20190510,000000,28.9431,29.1301,28.5068,29.0846,86928.625597782,0
+RDVY.US,D,20190513,000000,28.4238,28.489,27.9292,27.9716,116204.72860544,0
+RDVY.US,D,20190514,000000,28.1398,28.489,28.1022,28.2902,147728.01841555,0
+RDVY.US,D,20190515,000000,28.0468,28.4772,28.0192,28.4356,132155.40811781,0
+RDVY.US,D,20190516,000000,28.4138,28.762,28.4138,28.5672,107325.15646293,0
+RDVY.US,D,20190517,000000,28.3574,28.675,28.3386,28.3772,123122.18217684,0
+RDVY.US,D,20190520,000000,28.0934,28.2664,28.0212,28.0736,62344.017844383,0
+RDVY.US,D,20190521,000000,28.3486,28.4792,28.2813,28.4792,334178.81580322,0
+RDVY.US,D,20190522,000000,28.3486,28.3526,28.1616,28.1794,131448.80282095,0
+RDVY.US,D,20190523,000000,27.9222,27.9222,27.5472,27.7352,204849.82887285,0
+RDVY.US,D,20190524,000000,27.9124,27.9756,27.7312,27.8114,110670.15922017,0
+RDVY.US,D,20190528,000000,27.8114,27.9222,27.5354,27.5354,77476.895232063,0
+RDVY.US,D,20190529,000000,27.3672,27.4513,27.1803,27.4236,131164.74546986,0
+RDVY.US,D,20190530,000000,27.4523,27.659,27.2703,27.4048,152114.2278334,0
+RDVY.US,D,20190531,000000,27.0378,27.1783,26.8964,26.9241,303815.00564332,0
+RDVY.US,D,20190603,000000,26.9884,27.2208,26.933,27.0655,152936.0734791,0
+RDVY.US,D,20190604,000000,27.4236,27.8936,27.392,27.8936,134511.76998759,0
+RDVY.US,D,20190605,000000,28.0468,28.0518,27.7264,28.0192,635334.19550084,0
+RDVY.US,D,20190606,000000,27.9894,28.2516,27.934,28.1398,80000.052343596,0
+RDVY.US,D,20190607,000000,28.2348,28.4643,28.2348,28.3674,85661.992640751,0
+RDVY.US,D,20190610,000000,28.6305,28.8333,28.6156,28.6404,85447.68602711,0
+RDVY.US,D,20190611,000000,28.8966,28.9421,28.6404,28.7066,74143.01215761,0
+RDVY.US,D,20190612,000000,28.6028,28.6028,28.396,28.4504,160261.92267273,0
+RDVY.US,D,20190613,000000,28.5375,28.6424,28.5108,28.6206,56593.120084963,0
+RDVY.US,D,20190614,000000,28.5672,28.5929,28.4118,28.5177,105949.34843857,0
+RDVY.US,D,20190617,000000,28.5672,28.5929,28.4089,28.4316,128796.25303703,0
+RDVY.US,D,20190618,000000,28.6028,29.1103,28.6028,28.9362,101351.86504785,0
+RDVY.US,D,20190619,000000,28.9629,29.0361,28.8768,28.9342,68285.971971623,0
+RDVY.US,D,20190620,000000,29.1993,29.2676,28.948,29.229,121945.51756233,0
+RDVY.US,D,20190621,000000,29.2191,29.2943,29.1508,29.1795,98971.242051987,0
+RDVY.US,D,20190624,000000,29.1221,29.2033,29.0539,29.0865,70969.859043386,0
+RDVY.US,D,20190625,000000,29.1043,29.1043,28.8096,28.8392,86547.523742395,0
+RDVY.US,D,20190626,000000,29.0292,29.1122,29.0094,29.0193,103924.55529177,0
+RDVY.US,D,20190627,000000,29.0944,29.2013,29.0895,29.1894,78946.715119952,0
+RDVY.US,D,20190628,000000,29.3981,29.4832,29.3279,29.4268,123735.78649043,0
+RDVY.US,D,20190701,000000,29.9095,29.9531,29.5742,29.7028,205170.27791306,0
+RDVY.US,D,20190702,000000,29.6643,29.6643,29.408,29.5307,79358.14338293,0
+RDVY.US,D,20190703,000000,29.6158,29.7315,29.5752,29.7315,47156.552923039,0
+RDVY.US,D,20190705,000000,29.6257,29.7563,29.5149,29.7117,57862.785682754,0
+RDVY.US,D,20190708,000000,29.4733,29.5861,29.3783,29.4446,197005.39810943,0
+RDVY.US,D,20190709,000000,29.3042,29.5119,29.229,29.5119,66037.774288911,0
+RDVY.US,D,20190710,000000,29.5495,29.7612,29.4575,29.4832,95051.048430782,0
+RDVY.US,D,20190711,000000,29.5495,29.6455,29.4318,29.6257,113908.00867058,0
+RDVY.US,D,20190712,000000,29.7315,29.9413,29.7315,29.9293,103264.45048656,0
+RDVY.US,D,20190715,000000,29.9857,29.9857,29.7958,29.8908,77499.13459763,0
+RDVY.US,D,20190716,000000,29.872,29.9423,29.7651,29.8047,99688.96703163,0
+RDVY.US,D,20190717,000000,29.8621,29.8621,29.6257,29.6355,96600.727858659,0
+RDVY.US,D,20190718,000000,29.5792,29.9581,29.5792,29.872,57672.740195187,0
+RDVY.US,D,20190719,000000,29.9581,30.0897,29.8423,29.8423,62155.994117322,0
+RDVY.US,D,20190722,000000,29.8809,30.0115,29.8493,29.9957,70274.373429309,0
+RDVY.US,D,20190723,000000,30.147,30.3567,30.1094,30.3567,116193.60892266,0
+RDVY.US,D,20190724,000000,30.4041,30.8573,30.4041,30.8573,75796.812251548,0
+RDVY.US,D,20190725,000000,30.8009,30.8009,30.5525,30.6683,105948.33755832,0
+RDVY.US,D,20190726,000000,30.7267,30.8859,30.6387,30.8187,97851.186731642,0
+RDVY.US,D,20190729,000000,30.7811,30.8315,30.6931,30.8009,83925.300366066,0
+RDVY.US,D,20190730,000000,30.5625,30.7623,30.4893,30.7623,63601.552879138,0
+RDVY.US,D,20190731,000000,30.7356,30.7613,30.2211,30.4497,101461.04011517,0
+RDVY.US,D,20190801,000000,30.4408,30.8187,29.7216,29.8245,593534.29703854,0
+RDVY.US,D,20190802,000000,29.7216,29.7503,29.2676,29.5307,194718.7869771,0
+RDVY.US,D,20190805,000000,28.8976,28.8976,28.2794,28.5029,109969.61920483,0
+RDVY.US,D,20190806,000000,28.7452,28.8382,28.4228,28.8096,123043.33351711,0
+RDVY.US,D,20190807,000000,28.395,28.7512,28.1576,28.7254,152606.52651662,0
+RDVY.US,D,20190808,000000,28.9075,29.3042,28.8096,29.2943,104026.65419733,0
+RDVY.US,D,20190809,000000,29.1221,29.1696,28.7927,29.0292,67509.615937305,0
+RDVY.US,D,20190812,000000,28.7996,28.8392,28.4475,28.5474,94595.141436672,0
+RDVY.US,D,20190813,000000,28.498,29.3042,28.3762,29.0193,105020.34948604,0
+RDVY.US,D,20190814,000000,28.4316,28.4326,27.9292,27.9686,118448.88276714,0
+RDVY.US,D,20190815,000000,28.0814,28.0814,27.7026,27.845,117387.45850147,0
+RDVY.US,D,20190816,000000,28.118,28.5375,28.0924,28.486,84362.000635369,0
+RDVY.US,D,20190819,000000,28.8689,28.9263,28.8066,28.861,52197.812744841,0
+RDVY.US,D,20190820,000000,28.7452,28.7996,28.5929,28.5929,76953.259261,0
+RDVY.US,D,20190821,000000,28.9164,28.9342,28.8096,28.859,75862.519467994,0
+RDVY.US,D,20190822,000000,28.9342,29.0381,28.7254,28.9253,73310.046829123,0
+RDVY.US,D,20190823,000000,28.7254,28.8728,27.949,28.034,121580.58979098,0
+RDVY.US,D,20190826,000000,28.3664,28.3713,28.1478,28.3476,74092.468144959,0
+RDVY.US,D,20190827,000000,28.5375,28.5672,28.0498,28.128,66374.397413166,0
+RDVY.US,D,20190828,000000,28.0438,28.405,27.939,28.3376,130810.9373813,0
+RDVY.US,D,20190829,000000,28.67,28.8788,28.67,28.8194,95911.307526101,0
+RDVY.US,D,20190830,000000,28.9906,29.0766,28.774,28.9075,97905.774265306,0
+RDVY.US,D,20190903,000000,28.6978,28.7057,28.4228,28.5751,633878.52793649,0
+RDVY.US,D,20190904,000000,28.8689,29.0282,28.8689,29.0094,234610.1435217,0
+RDVY.US,D,20190905,000000,29.3783,29.8522,29.3783,29.6929,185104.30489065,0
+RDVY.US,D,20190906,000000,29.6731,29.8245,29.6711,29.7216,138843.39187178,0
+RDVY.US,D,20190909,000000,29.8819,30.1183,29.8166,30.0718,131622.67422447,0
+RDVY.US,D,20190910,000000,30.0531,30.3567,29.964,30.3567,101258.86406457,0
+RDVY.US,D,20190911,000000,30.4319,30.6219,30.1737,30.6219,99560.585239496,0
+RDVY.US,D,20190912,000000,30.6871,30.7811,30.4497,30.6585,134765.5009311,0
+RDVY.US,D,20190913,000000,30.8671,30.8998,30.7505,30.7712,111626.45193952,0
+RDVY.US,D,20190916,000000,30.5249,30.7257,30.422,30.6585,88711.818364107,0
+RDVY.US,D,20190917,000000,30.5437,30.6297,30.4299,30.6297,162428.23905494,0
+RDVY.US,D,20190918,000000,30.5823,30.7168,30.4041,30.7069,202121.46306994,0
+RDVY.US,D,20190919,000000,30.7623,30.8573,30.5891,30.5921,826808.05686575,0
+RDVY.US,D,20190920,000000,30.6782,30.7425,30.3667,30.3667,110247.61127441,0
+RDVY.US,D,20190923,000000,30.3171,30.5477,30.2597,30.4675,149070.46739156,0
+RDVY.US,D,20190924,000000,30.5921,30.6169,30.0263,30.1845,77193.848761218,0
+RDVY.US,D,20190925,000000,30.1747,30.5131,30.0995,30.4883,181681.46435393,0
+RDVY.US,D,20190926,000000,30.3863,30.4279,30.1935,30.3083,101147.66723674,0
+RDVY.US,D,20190927,000000,30.3765,30.4783,29.9947,30.147,148576.14694784,0
+RDVY.US,D,20190930,000000,30.2509,30.3675,30.1915,30.2983,100516.87795885,0
+RDVY.US,D,20191001,000000,30.4595,30.5447,29.7563,29.7651,231869.64715576,0
+RDVY.US,D,20191002,000000,29.5663,29.5663,29.039,29.1953,366682.65945876,0
+RDVY.US,D,20191003,000000,29.1953,29.3566,28.859,29.3566,491635.54577382,0
+RDVY.US,D,20191004,000000,29.5089,29.8413,29.5089,29.8413,220529.59247741,0
+RDVY.US,D,20191007,000000,29.7395,29.9561,29.6999,29.7197,250834.77158264,0
+RDVY.US,D,20191008,000000,29.4515,29.5,29.0994,29.0994,103040.03507038,0
+RDVY.US,D,20191009,000000,29.3853,29.5673,29.3338,29.4149,108186.4264385,0
+RDVY.US,D,20191010,000000,29.5089,29.9066,29.5089,29.7197,165979.4613838,0
+RDVY.US,D,20191011,000000,30.1559,30.5487,30.1559,30.2795,155375.32752964,0
+RDVY.US,D,20191014,000000,30.2023,30.2795,30.1559,30.2311,84446.914576623,0
+RDVY.US,D,20191015,000000,30.3181,30.7939,30.2795,30.6802,160406.4785489,0
+RDVY.US,D,20191016,000000,30.6041,30.7643,30.5159,30.5357,142744.37876817,0
+RDVY.US,D,20191017,000000,30.7187,30.9077,30.6604,30.7455,189259.02273054,0
+RDVY.US,D,20191018,000000,30.7287,30.8325,30.5843,30.7375,68206.112431635,0
+RDVY.US,D,20191021,000000,30.8701,31.0699,30.8415,31.0521,229352.55532575,0
+RDVY.US,D,20191022,000000,31.1065,31.3212,31.0611,31.1026,137432.20303857,0
+RDVY.US,D,20191023,000000,31.0611,31.1521,31.0225,31.1313,113677.5279729,0
+RDVY.US,D,20191024,000000,31.3163,31.4281,31.1728,31.3539,125407.78242891,0
+RDVY.US,D,20191025,000000,31.3637,31.6942,31.3637,31.6358,147224.60004955,0
+RDVY.US,D,20191028,000000,31.8218,32.0038,31.8218,31.9266,168243.83315056,0
+RDVY.US,D,20191029,000000,31.8495,32.0107,31.7535,31.9365,328086.24051827,0
+RDVY.US,D,20191030,000000,31.9365,31.9365,31.6318,31.8683,254473.9404935,0
+RDVY.US,D,20191031,000000,31.7535,31.7535,31.3637,31.5942,201035.7776782,0
+RDVY.US,D,20191101,000000,31.7832,32.0404,31.7832,32.0404,555239.12041346,0
+RDVY.US,D,20191104,000000,32.2877,32.4905,32.2254,32.4678,316362.05134377,0
+RDVY.US,D,20191105,000000,32.5528,32.6864,32.5092,32.5618,241326.43192275,0
+RDVY.US,D,20191106,000000,32.543,32.5578,32.3628,32.543,427539.67245095,0
+RDVY.US,D,20191107,000000,32.82,32.9702,32.7062,32.7536,752033.24455,0
+RDVY.US,D,20191108,000000,32.7536,32.8951,32.5618,32.8951,182181.85007916,0
+RDVY.US,D,20191111,000000,32.7338,32.8278,32.6586,32.7932,165878.37335849,0
+RDVY.US,D,20191112,000000,32.8566,32.9386,32.714,32.8022,164084.06090939,0
+RDVY.US,D,20191113,000000,32.5914,32.7338,32.5074,32.6388,215270.99340121,0
+RDVY.US,D,20191114,000000,32.6003,32.6686,32.5024,32.6488,270279.05324944,0
+RDVY.US,D,20191115,000000,32.8763,32.9336,32.7704,32.904,168212.49586271,0
+RDVY.US,D,20191118,000000,32.9138,32.9336,32.7536,32.8902,167447.25951118,0
+RDVY.US,D,20191119,000000,33.0118,33.0118,32.7536,32.82,295496.47204123,0
+RDVY.US,D,20191120,000000,32.7636,32.7734,32.3628,32.5854,156149.66180345,0
+RDVY.US,D,20191121,000000,32.5914,32.5914,32.4054,32.4568,225847.83348854,0
+RDVY.US,D,20191122,000000,32.5528,32.636,32.44,32.5716,130327.73662035,0
+RDVY.US,D,20191125,000000,32.714,33.0306,32.714,32.993,211387.19146912,0
+RDVY.US,D,20191126,000000,33.0464,33.0464,32.9376,33.0386,538061.23227393,0
+RDVY.US,D,20191127,000000,33.1434,33.1908,33.0564,33.1869,292326.35156776,0
+RDVY.US,D,20191129,000000,33.1533,33.1879,33.0208,33.0336,217538.39780872,0
+RDVY.US,D,20191202,000000,33.1236,33.1434,32.7734,32.7784,331234.12162618,0
+RDVY.US,D,20191203,000000,32.3628,32.3628,32.1156,32.3441,342993.69160954,0
+RDVY.US,D,20191204,000000,32.5261,32.6992,32.5112,32.5618,139396.34337017,0
+RDVY.US,D,20191205,000000,32.714,32.7438,32.5884,32.711,138829.23954824,0
+RDVY.US,D,20191206,000000,32.9732,33.1612,32.9732,33.1038,135717.75012944,0
+RDVY.US,D,20191209,000000,33.095,33.1236,33.0208,33.0306,299183.15232398,0
+RDVY.US,D,20191210,000000,33.0386,33.1533,32.905,33.1048,116255.27261809,0
+RDVY.US,D,20191211,000000,33.173,33.3046,33.1246,33.275,322008.82843713,0
+RDVY.US,D,20191212,000000,33.3146,33.9565,33.267,33.9061,268849.66857167,0
+RDVY.US,D,20191213,000000,33.8843,34.1287,33.6736,33.7567,303604.74255069,0
+RDVY.US,D,20191216,000000,33.9981,34.188,33.9803,33.9833,230022.7689335,0
+RDVY.US,D,20191217,000000,34.0743,34.1702,34.0169,34.1395,207654.01069472,0
+RDVY.US,D,20191218,000000,34.1801,34.1801,34.0545,34.0743,207171.82081403,0
+RDVY.US,D,20191219,000000,34.1307,34.2365,34.0485,34.2137,186900.63910025,0
+RDVY.US,D,20191220,000000,34.3799,34.5075,34.3374,34.3889,219017.3156189,0
+RDVY.US,D,20191223,000000,34.4947,34.4947,34.3523,34.3611,232706.65600527,0
+RDVY.US,D,20191224,000000,34.4284,34.4284,34.3097,34.3523,72753.05180971,0
+RDVY.US,D,20191226,000000,34.4472,34.4759,34.3889,34.4521,154243.14164625,0
+RDVY.US,D,20191227,000000,34.5817,34.5817,34.3433,34.3987,1465739.975187,0
+RDVY.US,D,20191230,000000,34.3889,34.4086,34.1949,34.2671,317861.186759,0
+RDVY.US,D,20191231,000000,34.1603,34.3345,34.1593,34.3147,269851.45090241,0
+RDVY.US,D,20200102,000000,34.5441,34.6005,34.3433,34.6005,417238.8026727,0
+RDVY.US,D,20200103,000000,34.1801,34.3037,34.0871,34.19,478719.52878101,0
+RDVY.US,D,20200106,000000,33.9417,34.1307,33.8161,34.1307,543490.67011288,0
+RDVY.US,D,20200107,000000,34.0941,34.2771,34.0446,34.2088,755983.7645788,0
+RDVY.US,D,20200108,000000,34.2088,34.5293,34.19,34.3651,269441.03351969,0
+RDVY.US,D,20200109,000000,34.6589,34.6688,34.4719,34.6025,315042.85261359,0
+RDVY.US,D,20200110,000000,34.7341,34.7341,34.3799,34.4284,249998.77361339,0
+RDVY.US,D,20200113,000000,34.5541,34.6302,34.4472,34.6223,234798.16724875,0
+RDVY.US,D,20200114,000000,34.6688,34.8993,34.6421,34.6965,305894.38632377,0
+RDVY.US,D,20200115,000000,34.6005,34.7054,34.4699,34.6005,853148.56361864,0
+RDVY.US,D,20200116,000000,34.7815,34.9251,34.7815,34.9251,207150.59232871,0
+RDVY.US,D,20200117,000000,35.0605,35.0733,34.9319,35.0209,284088.68838592,0
+RDVY.US,D,20200121,000000,34.8687,34.9447,34.6787,34.6787,227981.80170266,0
+RDVY.US,D,20200122,000000,34.8587,34.9349,34.7163,34.7579,218251.06838711,0
+RDVY.US,D,20200123,000000,34.6965,34.8113,34.4284,34.8013,656698.13876812,0
+RDVY.US,D,20200124,000000,34.7627,34.7627,33.8744,34.1227,500297.77866192,0
+RDVY.US,D,20200127,000000,33.4234,33.5173,33.2621,33.3294,301017.89998322,0
+RDVY.US,D,20200128,000000,33.5104,33.8794,33.4164,33.7577,295694.60457082,0
+RDVY.US,D,20200129,000000,33.8843,33.9467,33.6182,33.6182,247059.13383761,0
+RDVY.US,D,20200130,000000,33.4916,33.7379,33.2552,33.7241,299003.21563895,0
+RDVY.US,D,20200131,000000,33.4916,33.5104,32.7656,32.898,406569.97248235,0
+RDVY.US,D,20200203,000000,32.9861,33.4046,32.9861,33.1572,322212.01536799,0
+RDVY.US,D,20200204,000000,33.7023,33.9368,33.7023,33.7963,388479.25947433,0
+RDVY.US,D,20200205,000000,34.2375,34.5491,34.2118,34.4947,355874.32779349,0
+RDVY.US,D,20200206,000000,34.649,34.6688,34.4848,34.5817,231742.27624388,0
+RDVY.US,D,20200207,000000,34.4284,34.4284,34.1554,34.19,224455.85138013,0
+RDVY.US,D,20200210,000000,34.0841,34.4333,33.9882,34.4255,232500.43643365,0
+RDVY.US,D,20200211,000000,34.6302,34.8835,34.6302,34.7242,211528.71470454,0
+RDVY.US,D,20200212,000000,34.9843,35.1931,34.9151,35.1179,298626.15730458,0
+RDVY.US,D,20200213,000000,34.9745,35.1931,34.9349,35.0971,391972.86162877,0
+RDVY.US,D,20200214,000000,35.1753,35.1841,34.8399,34.9843,334257.66446295,0
+RDVY.US,D,20200218,000000,34.7341,34.8499,34.4877,34.6639,204322.14938077,0
+RDVY.US,D,20200219,000000,34.8301,35.0507,34.8301,35.0209,343350.53233885,0
+RDVY.US,D,20200220,000000,34.9251,35.0981,34.5719,34.9063,411211.93460421,0
+RDVY.US,D,20200221,000000,34.7251,34.7251,34.3206,34.4383,268896.16906331,0
+RDVY.US,D,20200224,000000,33.1276,33.4332,32.9762,33.1186,666102.35776195,0
+RDVY.US,D,20200225,000000,33.2898,33.2898,31.7753,31.895,603930.18956058,0
+RDVY.US,D,20200226,000000,32.0938,32.4202,31.6229,31.7298,422479.20590434,0
+RDVY.US,D,20200227,000000,30.8425,31.5567,30.3161,30.3459,1211853.3561206,0
+RDVY.US,D,20200228,000000,29.3883,30.1559,29.0925,30.1539,1109600.7967673,0
+RDVY.US,D,20200302,000000,30.3755,31.2253,29.6731,31.2253,1319340.253424,0
+RDVY.US,D,20200303,000000,31.1184,31.6259,29.8403,30.1163,414688.35179434,0
+RDVY.US,D,20200304,000000,30.7187,31.3361,30.3459,31.3014,610477.66095938,0
+RDVY.US,D,20200305,000000,30.3854,30.7089,29.8661,30.1163,325529.7243584,0
+RDVY.US,D,20200306,000000,28.9589,29.6979,28.7354,29.3408,439675.28988844,0
+RDVY.US,D,20200309,000000,26.835,27.6768,25.9259,26.7193,1088239.8861408,0
+RDVY.US,D,20200310,000000,27.8302,28.2586,26.7124,28.2586,1114384.2821246,0
+RDVY.US,D,20200311,000000,27.3989,27.5809,26.3385,26.653,590084.16273499,0
+RDVY.US,D,20200312,000000,24.6261,25.5599,20.5623,23.7258,1343613.5100594,0
+RDVY.US,D,20200313,000000,25.276,26.4433,24.0513,26.1881,634725.64558853,0
+RDVY.US,D,20200316,000000,21.9957,24.6142,21.9957,22.7722,596097.8893602,0
+RDVY.US,D,20200317,000000,23.2956,24.358,22.4745,24.0513,982444.19150067,0
+RDVY.US,D,20200318,000000,22.3894,23.0582,21.0489,22.0343,520009.94359578,0
+RDVY.US,D,20200319,000000,21.9373,22.9048,21.3596,22.4379,1836764.3653326,0
+RDVY.US,D,20200320,000000,22.6456,23.0452,21.2864,21.3457,447783.56039789,0
+RDVY.US,D,20200323,000000,21.2607,21.3893,20.3981,20.8611,868275.3757248,0
+RDVY.US,D,20200324,000000,21.9858,23.344,21.9571,23.3064,830013.55814807,0
+RDVY.US,D,20200325,000000,23.7358,25.0178,23.0977,23.986,1080839.2318085,0
+RDVY.US,D,20200326,000000,24.1868,25.6361,24.1868,25.5491,946479.09385879,0
+RDVY.US,D,20200327,000000,24.4856,25.0999,24.2066,24.4361,1153527.587282,0
+RDVY.US,D,20200330,000000,24.3877,25.1741,24.1977,25.1296,629435.70922448,0
+RDVY.US,D,20200331,000000,25.0811,25.3492,24.5133,24.6191,1422418.701944,0
+RDVY.US,D,20200401,000000,23.5142,23.8693,22.9552,23.1778,859947.74420044,0
+RDVY.US,D,20200402,000000,23.0442,23.8604,22.985,23.534,309388.99935846,0
+RDVY.US,D,20200403,000000,23.5142,23.6764,22.7574,23.0442,323053.0677385,0
+RDVY.US,D,20200406,000000,24.0612,25.1741,24.0612,25.0831,285574.68235786,0
+RDVY.US,D,20200407,000000,26.2514,26.2959,25.2037,25.2037,750890.9498641,0
+RDVY.US,D,20200408,000000,25.6579,26.5017,25.3789,26.3295,325430.6580936,0
+RDVY.US,D,20200409,000000,26.934,27.3376,26.5323,26.7895,397194.05813561,0
+RDVY.US,D,20200413,000000,26.7124,26.7124,26.0229,26.4067,772247.81696961,0
+RDVY.US,D,20200414,000000,27.021,27.1634,26.5788,26.934,466946.81735435,0
+RDVY.US,D,20200415,000000,26.1851,26.194,25.7241,25.9883,826228.82248078,0
+RDVY.US,D,20200416,000000,26.0595,26.1663,25.6895,26.0229,542272.559408,0
+RDVY.US,D,20200417,000000,26.8479,27.0685,26.5759,26.9715,552818.06220748,0
+RDVY.US,D,20200420,000000,26.4255,26.934,26.3869,26.5313,456810.72105735,0
+RDVY.US,D,20200421,000000,25.8577,26.1435,25.5491,25.5491,408787.84375746,0
+RDVY.US,D,20200422,000000,26.2811,26.3869,26.0317,26.2613,373530.36229271,0
+RDVY.US,D,20200423,000000,26.3483,26.7272,26.2227,26.2613,213271.47226074,0
+RDVY.US,D,20200424,000000,26.4255,26.7519,26.1623,26.6936,161355.69510649,0
+RDVY.US,D,20200427,000000,26.8766,27.5018,26.8766,27.4523,304658.07977434,0
+RDVY.US,D,20200428,000000,28.04,28.2308,27.5651,27.666,333679.44095822,0
+RDVY.US,D,20200429,000000,28.3367,28.952,28.3169,28.8748,332860.62795329,0
+RDVY.US,D,20200430,000000,28.4316,28.4316,27.9311,27.9816,683920.13310165,0
+RDVY.US,D,20200501,000000,27.387,27.387,26.7984,26.9132,443896.72582504,0
+RDVY.US,D,20200504,000000,26.5887,26.9626,26.4166,26.934,323364.41885643,0
+RDVY.US,D,20200505,000000,27.2693,27.5018,26.934,26.9814,367171.92550123,0
+RDVY.US,D,20200506,000000,27.2505,27.2505,26.6659,26.7035,375150.80333829,0
+RDVY.US,D,20200507,000000,26.9913,27.48,26.9528,27.0982,262551.88459537,0
+RDVY.US,D,20200508,000000,27.5196,27.8748,27.4721,27.8658,326537.57197065,0
+RDVY.US,D,20200511,000000,27.5968,27.663,27.2129,27.4721,408854.56185417,0
+RDVY.US,D,20200512,000000,27.6066,27.6541,26.6758,26.6758,236622.80610546,0
+RDVY.US,D,20200513,000000,26.5215,26.5215,25.5491,25.8201,276204.83329263,0
+RDVY.US,D,20200514,000000,25.5391,26.472,25.1197,26.4166,507261.73272497,0
+RDVY.US,D,20200515,000000,26.1277,26.4631,25.9783,26.4383,226353.27361505,0
+RDVY.US,D,20200518,000000,27.3188,27.8748,27.3089,27.6838,228934.050901,0
+RDVY.US,D,20200519,000000,27.6838,27.9302,27.4048,27.4147,316623.86932931,0
+RDVY.US,D,20200520,000000,27.9124,28.1339,27.751,27.9618,496622.21806196,0
+RDVY.US,D,20200521,000000,27.9716,28.0824,27.7708,27.8282,286086.18776588,0
+RDVY.US,D,20200522,000000,27.8094,27.8094,27.5196,27.7026,223686.57150759,0
+RDVY.US,D,20200526,000000,28.5592,28.952,28.5098,28.673,256504.79892182,0
+RDVY.US,D,20200527,000000,29.3358,29.5564,28.7947,29.5465,347830.75362023,0
+RDVY.US,D,20200528,000000,29.6533,29.6979,29.0084,29.0944,235053.91995277,0
+RDVY.US,D,20200529,000000,28.855,29.1231,28.5197,28.9896,625814.73615817,0
+RDVY.US,D,20200601,000000,28.9807,29.3546,28.8748,29.2507,198894.73330232,0
+RDVY.US,D,20200602,000000,29.3932,29.5663,29.3358,29.5179,349239.92069293,0
+RDVY.US,D,20200603,000000,29.9017,30.5347,29.9017,30.422,468425.73516452,0
+RDVY.US,D,20200604,000000,30.2865,30.8434,30.2568,30.7959,322986.3496418,0
+RDVY.US,D,20200605,000000,32.1878,32.256,31.7456,31.8524,480285.38229293,0
+RDVY.US,D,20200608,000000,32.2462,32.534,32.0156,32.5252,247116.75401204,0
+RDVY.US,D,20200609,000000,31.987,32.083,31.6506,31.8712,202595.56590861,0
+RDVY.US,D,20200610,000000,31.8614,31.8614,31.1036,31.1372,272347.31424711,0
+RDVY.US,D,20200611,000000,29.9313,30.1133,28.7878,28.8521,355309.24573206,0
+RDVY.US,D,20200612,000000,29.9413,29.9699,28.8452,29.5851,384752.14398146,0
+RDVY.US,D,20200615,000000,28.6632,29.9867,28.5494,29.8344,500843.65399856,0
+RDVY.US,D,20200616,000000,30.9018,30.9542,29.9215,30.3281,454725.27509537,0
+RDVY.US,D,20200617,000000,30.4971,30.5159,30.1233,30.1797,365648.52895992,0
+RDVY.US,D,20200618,000000,29.9501,30.3053,29.8621,30.1895,570869.35088563,0
+RDVY.US,D,20200619,000000,30.6515,30.6515,29.7019,29.8917,246330.28917519,0
+RDVY.US,D,20200622,000000,29.7761,30.0055,29.5376,29.9215,512559.75613104,0
+RDVY.US,D,20200623,000000,30.1995,30.3251,30.0085,30.0391,164037.56041774,0
+RDVY.US,D,20200624,000000,29.6821,29.6821,28.8184,29.0084,304280.0105597,0
+RDVY.US,D,20200625,000000,28.8838,29.5693,28.8145,29.5396,173862.30559683,0
+RDVY.US,D,20200626,000000,29.2804,29.3279,28.7007,28.7957,228720.75516761,0
+RDVY.US,D,20200629,000000,29.0855,29.4625,28.8244,29.4625,162482.82658861,0
+RDVY.US,D,20200630,000000,29.4239,29.8967,29.4239,29.7919,256325.87311703,0
+RDVY.US,D,20200701,000000,29.8393,29.9461,29.4328,29.4625,298963.79130908,0
+RDVY.US,D,20200702,000000,29.9264,30.1767,29.5792,29.6474,170819.55603524,0
+RDVY.US,D,20200706,000000,30.2153,30.3131,29.9759,30.1677,146738.36664785,0
+RDVY.US,D,20200707,000000,30.0045,30.0045,29.5406,29.5594,129303.71492405,0
+RDVY.US,D,20200708,000000,29.5881,29.8393,29.4239,29.7612,176799.9236121,0
+RDVY.US,D,20200709,000000,29.8097,29.8097,29.0341,29.3378,403479.71154888,0
+RDVY.US,D,20200710,000000,29.3665,29.9947,29.3378,29.9947,264376.52345206,0
+RDVY.US,D,20200713,000000,30.2153,30.5239,29.8967,29.9363,246480.91033289,0
+RDVY.US,D,20200714,000000,29.7147,30.3231,29.6375,30.3103,163455.293392,0
+RDVY.US,D,20200715,000000,30.7959,30.9503,30.5061,30.9117,191066.47662295,0
+RDVY.US,D,20200716,000000,30.7475,31.0135,30.6119,30.8444,178822.69499839,0
+RDVY.US,D,20200717,000000,30.9117,30.9987,30.6367,30.7663,117553.24286296,0
+RDVY.US,D,20200720,000000,30.6999,30.8059,30.5061,30.7385,120881.0606559,0
+RDVY.US,D,20200721,000000,30.9206,31.2777,30.9206,31.066,195490.08861015,0
+RDVY.US,D,20200722,000000,30.9799,31.2599,30.9601,31.25,290644.24682674,0
+RDVY.US,D,20200723,000000,31.1243,31.4033,30.9621,31.0957,281348.19201999,0
+RDVY.US,D,20200724,000000,30.9206,31.0086,30.699,30.7861,209531.21532457,0
+RDVY.US,D,20200727,000000,30.7761,30.8721,30.5823,30.8543,145855.86818697,0
+RDVY.US,D,20200728,000000,30.7297,30.8247,30.5535,30.5833,121032.69269385,0
+RDVY.US,D,20200729,000000,30.5833,31.0759,30.5833,31.0185,121033.7035741,0
+RDVY.US,D,20200730,000000,30.6031,30.7197,30.3329,30.6999,271045.30048123,0
+RDVY.US,D,20200731,000000,30.7663,30.7861,30.3083,30.7861,242575.87991548,0
+RDVY.US,D,20200803,000000,30.8444,31.0957,30.7712,30.9799,186140.45714999,0
+RDVY.US,D,20200804,000000,30.7959,30.9701,30.789,30.9701,124014.78944025,0
+RDVY.US,D,20200805,000000,31.0858,31.4132,31.0858,31.4033,142541.19183732,0
+RDVY.US,D,20200806,000000,31.2599,31.4627,31.2015,31.3291,191304.03348241,0
+RDVY.US,D,20200807,000000,31.2015,31.6299,31.1531,31.618,165430.55340641,0
+RDVY.US,D,20200810,000000,31.6368,32.0988,31.6368,32.0988,184606.95180616,0
+RDVY.US,D,20200811,000000,32.448,32.7032,32.075,32.168,533708.38190443,0
+RDVY.US,D,20200812,000000,32.5824,32.5824,32.1086,32.2738,205712.10972867,0
+RDVY.US,D,20200813,000000,32.0988,32.1938,31.9454,32.0334,268790.02663674,0
+RDVY.US,D,20200814,000000,32.0137,32.2976,31.9939,32.1581,288909.57631256,0
+RDVY.US,D,20200817,000000,32.265,32.265,31.9929,31.9939,161277.85732701,0
+RDVY.US,D,20200818,000000,32.1186,32.1186,31.8109,31.898,156661.16721147,0
+RDVY.US,D,20200819,000000,31.984,32.1384,31.8109,31.8683,223453.05816913,0
+RDVY.US,D,20200820,000000,31.5794,31.7703,31.4736,31.7278,273924.28744182,0
+RDVY.US,D,20200821,000000,31.6556,31.7812,31.618,31.707,116427.1222611,0
+RDVY.US,D,20200824,000000,31.9365,32.3134,31.8208,32.2748,155528.98132809,0
+RDVY.US,D,20200825,000000,32.4292,32.5824,32.1205,32.3065,177242.68916292,0
+RDVY.US,D,20200826,000000,32.3312,32.3312,32.1086,32.2066,259948.86794385,0
+RDVY.US,D,20200827,000000,32.3036,32.6122,32.3036,32.4568,181284.18841449,0
+RDVY.US,D,20200828,000000,32.5824,32.8526,32.5212,32.8526,103909.39208798,0
+RDVY.US,D,20200831,000000,32.7378,32.7724,32.448,32.448,159737.27582141,0
+RDVY.US,D,20200901,000000,32.4866,32.6754,32.3412,32.6488,109284.24239328,0
+RDVY.US,D,20200902,000000,32.816,33.357,32.7872,33.2977,299761.37582871,0
+RDVY.US,D,20200903,000000,33.2878,33.4422,32.1581,32.3994,232353.85879696,0
+RDVY.US,D,20200904,000000,32.6022,32.718,31.8584,32.3994,162345.34687419,0
+RDVY.US,D,20200908,000000,31.8396,31.9642,31.521,31.521,176059.95926689,0
+RDVY.US,D,20200909,000000,31.9168,32.1868,31.708,31.9741,338646.90652156,0
+RDVY.US,D,20200910,000000,32.1581,32.265,31.3657,31.4429,165796.492058,0
+RDVY.US,D,20200911,000000,31.5992,31.7812,31.3281,31.6081,118073.84619327,0
+RDVY.US,D,20200914,000000,31.9454,32.359,31.9444,32.255,151798.83319446,0
+RDVY.US,D,20200915,000000,32.439,32.448,32.081,32.1225,276837.64433102,0
+RDVY.US,D,20200916,000000,32.2264,32.6922,32.2066,32.265,168826.10017629,0
+RDVY.US,D,20200917,000000,31.7318,32.2264,31.6457,32.0434,313273.81217081,0
+RDVY.US,D,20200918,000000,32.081,32.1442,31.618,31.8396,136077.62349952,0
+RDVY.US,D,20200921,000000,31.1916,31.2391,30.7959,31.1194,210833.22909046,0
+RDVY.US,D,20200922,000000,31.1817,31.3479,30.8949,31.1916,174180.73287653,0
+RDVY.US,D,20200923,000000,31.2896,31.5111,30.5061,30.5635,176482.50721265,0
+RDVY.US,D,20200924,000000,30.4577,31.0452,30.2341,30.6565,260209.67504913,0
+RDVY.US,D,20200925,000000,30.5437,31.1362,30.4239,31.0403,112723.25701405,0
+RDVY.US,D,20200928,000000,31.5151,31.806,31.4656,31.6991,150642.386185,0
+RDVY.US,D,20200929,000000,31.5636,31.6704,31.2826,31.4498,168928.19908185,0
+RDVY.US,D,20200930,000000,31.5349,31.98,31.4963,31.7446,286402.59328508,0
+RDVY.US,D,20201001,000000,31.8643,32.0246,31.6398,31.8445,493236.7800946,0
+RDVY.US,D,20201002,000000,31.1659,32.0394,31.1659,31.8544,255253.32916858,0
+RDVY.US,D,20201005,000000,32.1838,32.5815,32.1838,32.5618,305517.3279894,0
+RDVY.US,D,20201006,000000,32.7368,33.086,32.1452,32.2234,238343.3242961,0
+RDVY.US,D,20201007,000000,32.5815,32.906,32.5815,32.8526,1460463.1802663,0
+RDVY.US,D,20201008,000000,33.0188,33.2314,32.9604,33.2314,258612.48424936,0
+RDVY.US,D,20201009,000000,33.4105,33.5232,33.2216,33.3768,201658.47991406,0
+RDVY.US,D,20201012,000000,33.543,33.8873,33.5134,33.8428,232402.38104911,0
+RDVY.US,D,20201013,000000,33.8131,33.8131,33.2898,33.359,363544.88715339,0
+RDVY.US,D,20201014,000000,33.4144,33.5332,33.1157,33.1572,127391.12948534,0
+RDVY.US,D,20201015,000000,32.717,33.2512,32.7062,33.2116,159771.64575001,0
+RDVY.US,D,20201016,000000,33.359,33.4342,33.2245,33.2512,237586.17498659,0
+RDVY.US,D,20201019,000000,33.3492,33.452,32.7368,32.7962,220503.30959083,0
+RDVY.US,D,20201020,000000,32.9307,33.3244,32.8922,32.9604,660409.08017696,0
+RDVY.US,D,20201021,000000,32.9604,33.0959,32.8536,32.8792,183521.26641441,0
+RDVY.US,D,20201022,000000,32.8822,33.2898,32.727,33.2116,252879.78233449,0
+RDVY.US,D,20201023,000000,33.3096,33.3917,33.0959,33.3116,340682.81935113,0
+RDVY.US,D,20201026,000000,32.911,32.911,32.1364,32.4638,452177.85685777,0
+RDVY.US,D,20201027,000000,32.5044,32.5122,31.98,31.99,336188.44574622,0
+RDVY.US,D,20201028,000000,31.341,31.5834,30.9819,31.0106,1109522.9589878,0
+RDVY.US,D,20201029,000000,31.0304,31.6605,30.8355,31.4835,527766.42777719,0
+RDVY.US,D,20201030,000000,31.1748,31.4073,30.8454,31.2826,340969.90934299,0
+RDVY.US,D,20201102,000000,31.6991,31.9177,31.4469,31.8228,409410.54599333,0
+RDVY.US,D,20201103,000000,32.3292,32.7566,32.2906,32.6012,526321.87989562,0
+RDVY.US,D,20201104,000000,32.6794,33.0662,32.2234,32.5815,694523.25607555,0
+RDVY.US,D,20201105,000000,32.9702,33.6291,32.9702,33.4936,467406.76786948,0
+RDVY.US,D,20201106,000000,33.5816,33.6004,33.2472,33.3392,218537.14749871,0
+RDVY.US,D,20201109,000000,35.2001,35.8806,35.1327,35.1327,450106.56321933,0
+RDVY.US,D,20201110,000000,35.0645,35.5205,35.0555,35.3761,321636.82450402,0
+RDVY.US,D,20201111,000000,35.569,35.569,35.0743,35.2287,1104795.0720444,0
+RDVY.US,D,20201112,000000,34.9785,35.1139,34.4917,34.7737,340848.60371263,0
+RDVY.US,D,20201113,000000,35.0743,35.5829,35.0743,35.5047,233597.24150817,0
+RDVY.US,D,20201116,000000,36.1803,36.2961,35.9093,36.2882,340072.24767832,0
+RDVY.US,D,20201117,000000,35.9766,36.3446,35.7055,36.2595,735424.48199292,0
+RDVY.US,D,20201118,000000,36.393,36.5276,35.8411,35.8411,847950.61735762,0
+RDVY.US,D,20201119,000000,35.7253,36.0053,35.5977,35.9766,205261.25713583,0
+RDVY.US,D,20201120,000000,35.9469,35.9469,35.6669,35.6947,264529.16637027,0
+RDVY.US,D,20201123,000000,35.937,36.4425,35.937,36.3831,203566.01095151,0
+RDVY.US,D,20201124,000000,36.8016,37.4218,36.7422,37.3348,334724.69113984,0
+RDVY.US,D,20201125,000000,37.2864,37.2864,36.9044,37.1112,318679.99976394,0
+RDVY.US,D,20201127,000000,37.1904,37.2072,36.9906,37.0152,101846.18549157,0
+RDVY.US,D,20201130,000000,36.9381,36.9381,36.4227,36.4742,163029.71280549,0
+RDVY.US,D,20201201,000000,37.0716,37.314,37.033,37.0816,292812.58496947,0
+RDVY.US,D,20201202,000000,37.0133,37.4802,36.9856,37.4218,186569.07037727,0
+RDVY.US,D,20201203,000000,37.4901,37.8284,37.4328,37.6158,319142.98291983,0
+RDVY.US,D,20201204,000000,37.8581,38.2271,37.8106,38.2073,209955.78503083,0
+RDVY.US,D,20201207,000000,38.1687,38.1687,37.8779,38.0184,313261.68160777,0
+RDVY.US,D,20201208,000000,37.7908,38.2172,37.7908,38.1292,170856.95860461,0
+RDVY.US,D,20201209,000000,38.2766,38.323,37.78,38.0253,328309.6450542,0
+RDVY.US,D,20201210,000000,37.8008,38.1014,37.6632,38.0431,249241.62430388,0
+RDVY.US,D,20201211,000000,37.8106,37.9174,37.4901,37.7334,194033.41016556,0
+RDVY.US,D,20201214,000000,38.1984,38.1984,37.4694,37.5445,340374.50087397,0
+RDVY.US,D,20201215,000000,37.8334,38.1014,37.5772,38.0688,225988.3458437,0
+RDVY.US,D,20201216,000000,38.1588,38.2172,37.9452,38.053,287562.07293529,0
+RDVY.US,D,20201217,000000,38.3132,38.3132,38.1272,38.1885,423819.63311985,0
+RDVY.US,D,20201218,000000,38.2963,38.2963,37.9154,38.1519,252095.33925815,0
+RDVY.US,D,20201221,000000,37.9372,38.237,37.5,38.1202,240069.90776825,0
+RDVY.US,D,20201222,000000,38.2666,38.2666,37.9274,37.9462,684054.5801753,0
+RDVY.US,D,20201223,000000,38.1687,38.5456,38.1687,38.3933,213927.53354495,0
+RDVY.US,D,20201224,000000,38.4506,38.4506,38.2063,38.3725,82546.459700949,0
+RDVY.US,D,20201228,000000,38.7128,38.8216,38.5585,38.5585,315024.65676903,0
+RDVY.US,D,20201229,000000,38.7721,38.7721,38.2953,38.3725,212150.40606014,0
+RDVY.US,D,20201230,000000,38.4309,38.7821,38.4309,38.6455,295415.60162099,0
+RDVY.US,D,20201231,000000,38.6356,38.9581,38.4556,38.9492,181772.4435767,0
+RDVY.US,D,20210104,000000,39.1135,39.1135,38.0312,38.3132,555051.0966864,0
+RDVY.US,D,20210105,000000,38.3132,38.9195,38.3132,38.7821,280502.08524821,0
+RDVY.US,D,20210106,000000,38.9542,40.2055,38.9542,39.8355,464879.56723694,0
+RDVY.US,D,20210107,000000,40.2253,40.4885,40.1601,40.2451,1272251.4294779,0
+RDVY.US,D,20210108,000000,40.4311,40.4311,39.7189,40.1937,373820.48492532,0
+RDVY.US,D,20210111,000000,39.8455,40.3915,39.8365,40.2353,354517.72649394,0
+RDVY.US,D,20210112,000000,40.3915,40.6052,40.255,40.5469,389652.89144809,0
+RDVY.US,D,20210113,000000,40.3915,40.4509,40.1769,40.3223,544600.6166307,0
+RDVY.US,D,20210114,000000,40.5864,40.7595,40.4786,40.5073,397259.76535205,0
+RDVY.US,D,20210115,000000,40.2451,40.2451,39.6139,39.9425,443988.71592807,0
+RDVY.US,D,20210119,000000,40.3124,40.3717,40.0532,40.3223,439397.29781886,0
+RDVY.US,D,20210120,000000,40.5765,40.5765,40.3253,40.4509,472043.67559007,0
+RDVY.US,D,20210121,000000,40.5171,40.5171,40.1857,40.2728,767362.23270677,0
+RDVY.US,D,20210122,000000,39.9711,40.0987,39.7425,39.981,726115.28574288,0
+RDVY.US,D,20210125,000000,39.9127,39.9325,39.3182,39.9097,747363.98866132,0
+RDVY.US,D,20210126,000000,40.0898,40.0997,39.5823,39.5823,716683.77298222,0
+RDVY.US,D,20210127,000000,39.1431,39.1629,38.331,38.4645,1015835.5880183,0
+RDVY.US,D,20210128,000000,38.9195,39.338,38.8404,38.968,982991.07771755,0
+RDVY.US,D,20210129,000000,39.0937,39.0937,37.953,38.1192,644587.79333697,0
+RDVY.US,D,20210201,000000,38.5387,38.8305,38.2459,38.7128,1093761.3140827,0
+RDVY.US,D,20210202,000000,39.153,39.5061,39.0957,39.2806,440315.1770886,0
+RDVY.US,D,20210203,000000,39.3855,39.5823,39.2806,39.4943,763725.08555641,0
+RDVY.US,D,20210204,000000,39.5437,40.0701,39.5061,40.0403,358454.09419919,0
+RDVY.US,D,20210205,000000,40.3619,40.3965,40.0157,40.0493,433318.87485745,0
+RDVY.US,D,20210208,000000,40.2926,40.7229,40.2728,40.6764,538253.299522,0
+RDVY.US,D,20210209,000000,40.6735,40.8713,40.5221,40.7457,456596.4144437,0
+RDVY.US,D,20210210,000000,40.9277,40.9465,40.4509,40.7714,507329.46170193,0
+RDVY.US,D,20210211,000000,41.0246,41.2304,40.7585,41.1127,387149.95194162,0
+RDVY.US,D,20210212,000000,40.9564,41.3076,40.9564,41.2304,467478.54036744,0
+RDVY.US,D,20210216,000000,41.4738,41.6588,41.4243,41.5519,611440.01896025,0
+RDVY.US,D,20210217,000000,41.3174,41.5816,41.2106,41.542,501035.72124663,0
+RDVY.US,D,20210218,000000,41.2007,41.4144,40.9702,41.3046,965031.77914243,0
+RDVY.US,D,20210219,000000,41.6004,41.8744,41.6004,41.7754,719434.37815068,0
+RDVY.US,D,20210222,000000,41.5717,42.1959,41.5717,41.9416,734456.05871053,0
+RDVY.US,D,20210223,000000,41.815,42.272,41.3738,42.1564,1500147.3063591,0
+RDVY.US,D,20210224,000000,42.1366,43.1129,42.1366,43.0338,1068513.5688834,0
+RDVY.US,D,20210225,000000,42.9942,43.0635,41.8032,41.9218,531153.88750506,0
+RDVY.US,D,20210226,000000,42.1266,42.1959,41.2878,41.5905,1101682.5717454,0
+RDVY.US,D,20210301,000000,42.2918,43.0239,42.2918,42.829,675017.31071332,0
+RDVY.US,D,20210302,000000,42.8478,42.8478,42.4382,42.5174,762431.15883255,0
+RDVY.US,D,20210303,000000,42.5946,43.0338,42.468,42.4778,919338.98082576,0
+RDVY.US,D,20210304,000000,42.468,42.6332,41.0434,41.6202,809684.75625988,0
+RDVY.US,D,20210305,000000,42.2058,42.7716,41.181,42.643,647986.37274762,0
+RDVY.US,D,20210308,000000,42.829,43.5601,42.829,42.9655,1581368.5020483,0
+RDVY.US,D,20210309,000000,43.2188,43.5987,42.8379,43.1901,1664529.5769431,0
+RDVY.US,D,20210310,000000,43.4047,43.7846,43.2593,43.5887,1389124.3499306,0
+RDVY.US,D,20210311,000000,43.8143,44.1407,43.6481,43.8825,856205.46550377,0
+RDVY.US,D,20210312,000000,44.0665,44.2525,43.9696,44.2051,1323700.1799553,0
+RDVY.US,D,20210315,000000,44.4177,44.4277,43.8242,44.3891,1039647.8832585,0
+RDVY.US,D,20210316,000000,44.4474,44.4474,43.9607,44.0863,743353.8266976,0
+RDVY.US,D,20210317,000000,44.0072,44.3019,43.8647,44.3019,658861.42250959,0
+RDVY.US,D,20210318,000000,44.3019,44.853,44.0379,44.1753,759283.27772465,0
+RDVY.US,D,20210319,000000,44.0567,44.1645,43.5314,43.8825,889464.43670832,0
+RDVY.US,D,20210322,000000,43.8439,44.1655,43.7441,44.0081,811889.48609171,0
+RDVY.US,D,20210323,000000,43.9211,43.9864,43.1317,43.287,953276.25268008,0
+RDVY.US,D,20210324,000000,43.6382,43.9409,43.1515,43.1515,910375.50562225,0
+RDVY.US,D,20210325,000000,43.0338,43.8737,42.7993,43.7866,887408.30627368,0
+RDVY.US,D,20210326,000000,44.0695,44.8727,44.0013,44.8431,596942.98525172,0
+RDVY.US,D,20210329,000000,44.5305,44.7155,44.1883,44.3525,716999.16762116,0
+RDVY.US,D,20210330,000000,44.3525,44.6729,44.2456,44.5493,1205232.0904633,0
+RDVY.US,D,20210331,000000,44.6759,44.7639,44.4613,44.4811,871591.06295471,0
+RDVY.US,D,20210401,000000,44.7541,45.1755,44.6957,45.1755,1124638.6514112,0
+RDVY.US,D,20210405,000000,45.6147,45.769,45.3605,45.683,1157684.3268823,0
+RDVY.US,D,20210406,000000,45.6345,45.772,45.5019,45.5751,1626871.2548774,0
+RDVY.US,D,20210407,000000,45.683,45.7067,45.3506,45.6246,1416533.357111,0
+RDVY.US,D,20210408,000000,45.772,45.8304,45.498,45.8304,655039.28427292,0
+RDVY.US,D,20210409,000000,45.8472,46.1618,45.8007,46.1528,1055165.9060225,0
+RDVY.US,D,20210412,000000,46.133,46.1904,46.0054,46.1628,987182.18724656,0
+RDVY.US,D,20210413,000000,46.1726,46.1726,45.8402,46.0836,1339580.0978499,0
+RDVY.US,D,20210414,000000,46.0064,46.4061,45.9768,46.1232,1043722.7415584,0
+RDVY.US,D,20210415,000000,46.4378,46.5,46.2211,46.4754,1019262.472076,0
+RDVY.US,D,20210416,000000,46.7098,46.8078,46.5534,46.6998,1189751.4702686,0
+RDVY.US,D,20210419,000000,46.6998,46.7296,46.2992,46.4952,789826.01368934,0
+RDVY.US,D,20210420,000000,46.3675,46.3675,45.5771,45.7809,1152687.5457917,0
+RDVY.US,D,20210421,000000,45.7809,46.4061,45.6196,46.3873,2040151.4504793,0
+RDVY.US,D,20210422,000000,46.3092,46.4654,45.7908,45.957,1105347.0126626,0
+RDVY.US,D,20210423,000000,46.0549,46.7246,45.9669,46.5832,1044930.7434607,0
+RDVY.US,D,20210426,000000,46.7196,47.0412,46.6998,46.8958,732145.18645213,0
+RDVY.US,D,20210427,000000,46.974,47.1302,46.8958,47.1114,1017615.7481439,0
+RDVY.US,D,20210428,000000,47.0818,47.0818,46.8176,46.876,1049989.1882469,0
+RDVY.US,D,20210429,000000,47.3063,47.3587,46.8958,47.336,861751.15457183,0
+RDVY.US,D,20210430,000000,47.0036,47.0036,46.5436,46.6426,767325.84101766,0
+RDVY.US,D,20210503,000000,47.052,47.149,46.8058,46.9542,655473.96278172,0
+RDVY.US,D,20210504,000000,46.7196,46.974,46.3804,46.9542,1385492.2571815,0
+RDVY.US,D,20210505,000000,47.2746,47.4339,46.9364,47.2766,1235188.5158812,0
+RDVY.US,D,20210506,000000,47.3261,47.8434,47.0244,47.797,1937923.1522521,0
+RDVY.US,D,20210507,000000,47.8059,48.3133,47.5892,48.2738,951948.96690787,0
+RDVY.US,D,20210510,000000,48.4123,48.6239,47.8979,47.9315,1615018.6839107,0
+RDVY.US,D,20210511,000000,47.336,47.5645,46.6702,47.1698,1392420.8304357,0
+RDVY.US,D,20210512,000000,47.0422,47.1006,45.772,45.8304,915647.24614174,0
+RDVY.US,D,20210513,000000,46.0361,46.963,45.9966,46.7098,905228.10337388,0
+RDVY.US,D,20210514,000000,47.1401,47.5061,46.9542,47.424,755364.0949837,0
+RDVY.US,D,20210517,000000,47.3261,47.336,46.9354,47.3261,653559.3555825,0
+RDVY.US,D,20210518,000000,47.4339,47.4339,46.8078,46.8176,705244.65203907,0
+RDVY.US,D,20210519,000000,46.143,46.699,45.8452,46.6604,898278.30163438,0
+RDVY.US,D,20210520,000000,46.7336,47.1599,46.6228,46.9838,883190.91385809,0
+RDVY.US,D,20210521,000000,47.1984,47.4735,46.9254,47.0916,844791.61656694,0
+RDVY.US,D,20210524,000000,47.3726,47.6288,47.3261,47.4923,859370.53157596,0
+RDVY.US,D,20210525,000000,47.6684,47.7871,47.2182,47.2964,886104.27074729,0
+RDVY.US,D,20210526,000000,47.4339,47.4923,47.2964,47.4923,864437.0634041,0
+RDVY.US,D,20210527,000000,47.7574,47.8721,47.5991,47.7673,885663.52695697,0
+RDVY.US,D,20210528,000000,47.9612,47.9612,47.4735,47.7376,685669.96681962,0
+RDVY.US,D,20210601,000000,48.1659,48.1818,47.788,47.9414,854818.53779663,0
+RDVY.US,D,20210602,000000,48.0502,48.067,47.7564,47.8622,921494.1775252,0
+RDVY.US,D,20210603,000000,47.6288,47.8128,47.3756,47.6486,815482.15451093,0
+RDVY.US,D,20210604,000000,47.8306,48.1293,47.7792,48.0799,1286852.5838525,0
+RDVY.US,D,20210607,000000,48.1669,48.1669,47.7574,47.8919,1003380.5324209,0
+RDVY.US,D,20210608,000000,47.9315,47.9513,47.5645,47.8919,770880.09598727,0
+RDVY.US,D,20210609,000000,47.9909,47.9909,47.5408,47.5596,791743.65352931,0
+RDVY.US,D,20210610,000000,47.8256,47.8345,47.2182,47.238,665617.13524051,0
+RDVY.US,D,20210611,000000,47.3656,47.4636,47.2766,47.4438,1116408.0643911,0
+RDVY.US,D,20210614,000000,47.4052,47.4052,46.9452,47.1984,915040.71798993,0
+RDVY.US,D,20210615,000000,47.238,47.245,46.9156,47.1401,674528.04467086,0
+RDVY.US,D,20210616,000000,47.0422,47.0422,46.418,46.7196,715462.62963658,0
+RDVY.US,D,20210617,000000,46.7394,46.7394,45.6493,45.9966,1087266.4084571,0
+RDVY.US,D,20210618,000000,45.4881,45.5553,45.0973,45.1072,819507.47967846,0
+RDVY.US,D,20210621,000000,45.4198,45.9649,45.4,45.9372,776443.98089989,0
+RDVY.US,D,20210622,000000,45.957,46.1706,45.6582,46.0262,695613.99586856,0
+RDVY.US,D,20210623,000000,46.133,46.2211,46.0164,46.0737,771135.84869129,0
+RDVY.US,D,20210624,000000,46.4268,46.5842,46.2389,46.5248,651222.20043752,0
+RDVY.US,D,20210625,000000,46.6722,46.8978,46.5544,46.8196,481820.90939727,0
+RDVY.US,D,20210628,000000,46.8868,46.8868,46.6266,46.8097,998386.78397101,0
+RDVY.US,D,20210629,000000,46.9561,47.1628,46.8928,46.9858,700326.71960813,0
+RDVY.US,D,20210630,000000,46.9076,47.143,46.8482,47.0946,882254.83874379,0
+RDVY.US,D,20210701,000000,47.2499,47.3548,47.065,47.2796,667472.10050479,0
+RDVY.US,D,20210702,000000,47.428,47.4774,47.2707,47.4478,585327.97114455,0
+RDVY.US,D,20210706,000000,47.4676,47.4676,46.5742,46.8978,889764.66814346,0
+RDVY.US,D,20210707,000000,46.878,47.1144,46.6584,47.055,899942.21053085,0
+RDVY.US,D,20210708,000000,46.2904,46.5742,45.9372,46.2706,806606.62588944,0
+RDVY.US,D,20210709,000000,46.6722,47.2212,46.6436,47.1816,843391.54741651,0
+RDVY.US,D,20210712,000000,47.1045,47.4932,46.9364,47.4676,928751.28686161,0
+RDVY.US,D,20210713,000000,47.3983,47.3983,47.0254,47.0748,841901.50992356,0
+RDVY.US,D,20210714,000000,47.339,47.6228,46.9374,47.143,917158.51212,0
+RDVY.US,D,20210715,000000,46.8878,47.1223,46.692,46.9759,637139.62763273,0
+RDVY.US,D,20210716,000000,47.143,47.1628,46.2686,46.33,652208.81956447,0
+RDVY.US,D,20210719,000000,45.6137,45.683,45.1735,45.5158,1777055.7123078,0
+RDVY.US,D,20210720,000000,45.6038,46.6138,45.5158,46.3596,1343795.468505,0
+RDVY.US,D,20210721,000000,46.6238,47.0452,46.594,47.0352,775119.72776843,0
+RDVY.US,D,20210722,000000,46.9076,46.9076,46.5298,46.7414,717878.63344129,0
+RDVY.US,D,20210723,000000,46.9956,47.1045,46.8097,47.0254,607447.04196083,0
+RDVY.US,D,20210726,000000,46.9828,47.1916,46.9759,47.143,734555.12497532,0
+RDVY.US,D,20210727,000000,46.8582,46.9472,46.5228,46.9076,1081795.5245278,0
+RDVY.US,D,20210728,000000,46.9076,46.9808,46.5644,46.79,963061.57352929,0
+RDVY.US,D,20210729,000000,47.1916,47.5477,47.153,47.4181,764781.45542082,0
+RDVY.US,D,20210730,000000,47.1628,47.5051,47.057,47.2014,878604.55015014,0
+RDVY.US,D,20210802,000000,47.4082,47.7514,47.0946,47.1628,652601.04110264,0
+RDVY.US,D,20210803,000000,47.2895,47.5051,46.7514,47.4962,1097085.0883547,0
+RDVY.US,D,20210804,000000,47.3488,47.5437,47.1916,47.2114,1017193.2001982,0
+RDVY.US,D,20210805,000000,47.3983,47.5348,47.339,47.4962,1117448.2601715,0
+RDVY.US,D,20210806,000000,47.613,47.9651,47.613,47.8484,631511.04638392,0
+RDVY.US,D,20210809,000000,47.8385,47.8672,47.5259,47.702,636004.40910859,0
+RDVY.US,D,20210810,000000,47.7613,48.0848,47.6654,48.0156,912727.82397103,0
+RDVY.US,D,20210811,000000,48.1818,48.4469,47.9958,48.4469,490437.65267399,0
+RDVY.US,D,20210812,000000,48.5251,48.5251,48.1571,48.3687,471769.72704151,0
+RDVY.US,D,20210813,000000,48.4271,48.4469,48.1333,48.2203,981094.66636289,0
+RDVY.US,D,20210816,000000,48.0749,48.3094,47.7811,48.3094,943835.64199715,0
+RDVY.US,D,20210817,000000,48.0453,48.0453,47.3488,47.7416,1084424.8240659,0
+RDVY.US,D,20210818,000000,47.5249,47.8672,47.143,47.1916,822081.18080264,0
+RDVY.US,D,20210819,000000,46.7672,47.1242,46.7018,47.0154,822518.8919522,0
+RDVY.US,D,20210820,000000,47.0452,47.3686,46.9858,47.3587,701072.74923486,0
+RDVY.US,D,20210823,000000,47.6624,47.981,47.6624,47.8672,758973.94836722,0
+RDVY.US,D,20210824,000000,47.9958,48.3094,47.976,48.2203,720199.61450221,0
+RDVY.US,D,20210825,000000,48.2995,48.7407,48.2629,48.5448,692463.08211991,0
+RDVY.US,D,20210826,000000,48.8099,48.8287,48.2896,48.3687,894721.01402401,0
+RDVY.US,D,20210827,000000,48.3984,48.9919,48.3786,48.9277,822051.86527531,0
+RDVY.US,D,20210830,000000,49.0246,49.0641,48.7021,48.712,655770.15069586,0
+RDVY.US,D,20210831,000000,48.7703,48.7703,48.4865,48.6131,883592.23331853,0
+RDVY.US,D,20210901,000000,48.7407,48.7407,48.3301,48.4568,721313.60454104,0
+RDVY.US,D,20210902,000000,48.5755,48.6407,48.3935,48.5834,660423.23250049,0
+RDVY.US,D,20210903,000000,48.4865,48.5419,48.3687,48.4568,709492.37086224,0
+RDVY.US,D,20210907,000000,48.4083,48.4083,47.9562,47.9562,681866.02442752,0
+RDVY.US,D,20210908,000000,47.8306,47.9167,47.52,47.7712,908440.68081797,0
+RDVY.US,D,20210909,000000,47.8009,48.1333,47.7416,47.8108,686200.67895245,0
+RDVY.US,D,20210910,000000,48.1244,48.2015,47.5833,47.5932,533578.98923205,0
+RDVY.US,D,20210913,000000,48.0156,48.1046,47.6723,47.9661,955906.56309844,0
+RDVY.US,D,20210914,000000,48.1333,48.1333,47.3142,47.4082,908777.30394222,0
+RDVY.US,D,20210915,000000,47.4676,47.9364,47.329,47.8771,522035.74762283,0
+RDVY.US,D,20210916,000000,47.8672,48.0354,47.5674,47.8484,872898.13112186,0
+RDVY.US,D,20210917,000000,47.7613,47.791,47.3092,47.4774,522479.5240539,0
+RDVY.US,D,20210920,000000,46.5742,46.7434,45.859,46.4368,1303003.4176549,0
+RDVY.US,D,20210921,000000,46.78,46.78,46.133,46.2706,634601.3073174,0
+RDVY.US,D,20210922,000000,46.7018,47.241,46.692,46.9472,739585.26511434,0
+RDVY.US,D,20210923,000000,47.2608,47.9691,47.1926,47.7139,921775.20223554,0
+RDVY.US,D,20210924,000000,47.5852,47.9196,47.5437,47.8029,610639.40179986,0
+RDVY.US,D,20210927,000000,47.8405,48.4221,47.8405,48.3232,591923.96479549,0
+RDVY.US,D,20210928,000000,48.0116,48.3035,47.4586,47.5754,1760060.7934941,0
+RDVY.US,D,20210929,000000,47.6644,47.6743,47.3993,47.429,770732.50747034,0
+RDVY.US,D,20210930,000000,47.6644,47.6644,46.6524,46.6614,878084.95770009,0
+RDVY.US,D,20211001,000000,46.878,47.5061,46.3962,47.242,794732.82643749,0
+RDVY.US,D,20211004,000000,47.1826,47.4092,46.7206,46.8482,1327356.5338304,0
+RDVY.US,D,20211005,000000,47.065,47.6149,46.8482,47.3993,946234.46083756,0
+RDVY.US,D,20211006,000000,46.9472,47.4488,46.7206,47.419,896977.29874875,0
+RDVY.US,D,20211007,000000,47.8227,48.253,47.8227,47.8899,1165847.1849254,0
+RDVY.US,D,20211008,000000,47.979,48.1749,47.8326,47.9394,793946.36160064,0
+RDVY.US,D,20211011,000000,48.0383,48.4113,47.7534,47.7633,746775.65635405,0
+RDVY.US,D,20211012,000000,47.8405,47.9394,47.517,47.605,981394.89779803,0
+RDVY.US,D,20211013,000000,47.7435,47.7732,47.2014,47.6149,1045568.6089004,0
+RDVY.US,D,20211014,000000,48.1847,48.6378,48.0571,48.6279,1074739.5803617,0
+RDVY.US,D,20211015,000000,48.9425,49.2077,48.8425,49.0117,1360182.8482866,0
+RDVY.US,D,20211018,000000,48.7833,49.2175,48.7071,49.1493,967297.16178945,0
+RDVY.US,D,20211019,000000,49.3847,49.4737,49.2264,49.4737,1777344.8240601,0
+RDVY.US,D,20211020,000000,49.5519,49.8961,49.449,49.7982,1071134.7813795,0
+RDVY.US,D,20211021,000000,49.7289,49.7685,49.4589,49.7586,1364250.6304248,0
+RDVY.US,D,20211022,000000,49.8565,50.1325,49.6201,49.817,804083.46877791,0
+RDVY.US,D,20211025,000000,49.9525,50.0732,49.8071,49.9149,716897.0687156,0
+RDVY.US,D,20211026,000000,50.1415,50.1415,49.6498,49.6696,1191554.88064,0
+RDVY.US,D,20211027,000000,49.5024,49.629,48.8831,48.8831,932304.53095097,0
+RDVY.US,D,20211028,000000,49.1295,49.3847,49.1295,49.3847,900397.1066447,0
+RDVY.US,D,20211029,000000,49.2769,49.4639,49.0405,49.1681,1006286.8131484,0
+RDVY.US,D,20211101,000000,49.355,49.5419,49.2274,49.5321,638891.48311121,0
+RDVY.US,D,20211102,000000,49.5351,49.6893,49.3748,49.6893,1047662.1419043,0
+RDVY.US,D,20211103,000000,49.4639,50.0336,49.3847,49.9644,1171702.203351,0
+RDVY.US,D,20211104,000000,50.1227,50.1612,49.6993,50.0831,762099.59010956,0
+RDVY.US,D,20211105,000000,50.4659,50.7122,50.2691,50.4471,880575.76664353,0
+RDVY.US,D,20211108,000000,50.732,50.7993,50.5292,50.5836,990597.95162151,0
+RDVY.US,D,20211109,000000,50.6331,50.7024,50.363,50.6232,1066282.5561649,0
+RDVY.US,D,20211110,000000,50.5075,50.7617,50.2048,50.3383,875770.04192068,0
+RDVY.US,D,20211111,000000,50.5638,50.7508,50.3977,50.6628,723954.02376193,0
+RDVY.US,D,20211112,000000,50.7617,51.0358,50.6489,50.9674,894999.00609359,0
+RDVY.US,D,20211115,000000,51.1524,51.1534,50.829,50.918,645654.2720039,0
+RDVY.US,D,20211116,000000,50.8388,51.2128,50.8388,51.007,889051.99756509,0
+RDVY.US,D,20211117,000000,50.9378,50.9378,50.4471,50.5144,862588.16342133,0
+RDVY.US,D,20211118,000000,50.7716,50.7716,50.1899,50.5738,823928.05902491,0
+RDVY.US,D,20211119,000000,50.279,50.6924,50.1128,50.2691,842646.52867004,0
+RDVY.US,D,20211122,000000,50.554,50.9625,50.3878,50.3878,822727.13328431,0
+RDVY.US,D,20211123,000000,50.2671,50.5638,50.0138,50.5144,925477.04572208,0
+RDVY.US,D,20211124,000000,50.4076,50.6529,50.3027,50.6232,920258.88185601,0
+RDVY.US,D,20211126,000000,49.5419,49.5419,48.9475,49.2471,704681.59173813,0
+RDVY.US,D,20211129,000000,49.8071,49.8299,49.1285,49.5519,705699.54815293,0
+RDVY.US,D,20211130,000000,49.2373,49.3065,48.3133,48.3925,1648193.7520544,0
+RDVY.US,D,20211201,000000,49.1493,49.6103,47.9988,47.9988,1226112.8329697,0
+RDVY.US,D,20211202,000000,48.1422,49.1967,48.0185,49.0019,1246825.769354,0
+RDVY.US,D,20211203,000000,49.1473,49.2521,48.1679,48.5785,1091150.2103892,0
+RDVY.US,D,20211206,000000,49.0207,49.4826,48.6971,49.1493,1135363.0800154,0
+RDVY.US,D,20211207,000000,49.7784,50.368,49.7091,50.2196,1578867.5843024,0
+RDVY.US,D,20211208,000000,50.2621,50.3581,50.0287,50.1711,1027939.8681679,0
+RDVY.US,D,20211209,000000,49.9545,50.2295,49.8862,49.905,1180911.322456,0
+RDVY.US,D,20211210,000000,50.4273,50.4946,49.905,50.3779,1190631.946969,0
+RDVY.US,D,20211213,000000,50.4174,50.4174,49.63,49.6597,886464.14411736,0
+RDVY.US,D,20211214,000000,49.2967,49.9743,49.2967,49.6013,1009294.1819011,0
+RDVY.US,D,20211215,000000,49.7388,50.3185,49.3155,50.2888,1351969.4462309,0
+RDVY.US,D,20211216,000000,50.7419,50.7993,49.9743,50.1899,1204159.5465149,0
+RDVY.US,D,20211217,000000,49.8862,50.0534,49.3649,49.4826,1287098.227754,0
+RDVY.US,D,20211220,000000,48.5685,48.9029,48.1175,48.5191,1422564.2687004,0
+RDVY.US,D,20211221,000000,49.0799,49.6498,49.0523,49.63,903795.68605536,0
+RDVY.US,D,20211222,000000,49.5183,50.0534,49.5183,50.0435,1107643.7325974,0
+RDVY.US,D,20211223,000000,50.2503,50.5757,50.2305,50.3789,1041259.2263817,0
+RDVY.US,D,20211227,000000,50.5856,51.109,50.4916,51.109,1063240.8174836,0
+RDVY.US,D,20211228,000000,51.1574,51.4146,51.0396,51.1672,1040981.2343122,0
+RDVY.US,D,20211229,000000,51.2068,51.4532,51.1851,51.3454,1301419.3682985,0
+RDVY.US,D,20211230,000000,51.473,51.5718,51.0743,51.109,1065246.4039057,0
+RDVY.US,D,20211231,000000,51.1278,51.2662,50.9902,51.0792,690443.34337438,0
+RDVY.US,D,20220103,000000,51.3058,51.6094,51.197,51.4928,2087703.2575812,0
+RDVY.US,D,20220104,000000,51.8182,52.2466,51.8182,52.0655,1866933.0756036,0
+RDVY.US,D,20220105,000000,52.1436,52.4741,51.3256,51.375,2018369.0027872,0
+RDVY.US,D,20220106,000000,51.375,51.6638,50.9982,51.3552,2042806.0220237,0
+RDVY.US,D,20220107,000000,51.385,51.4928,50.911,51.1672,2219984.0148504,0
+RDVY.US,D,20220110,000000,51.0694,51.2564,50.3858,51.2366,1867906.5532872,0
+RDVY.US,D,20220111,000000,51.2564,51.8578,50.9506,51.838,1708385.60584,0
+RDVY.US,D,20220112,000000,52.017,52.1832,51.5146,51.8676,1326427.5348779,0
+RDVY.US,D,20220113,000000,52.1832,52.3811,51.6412,51.7786,1683776.7369605,0
+RDVY.US,D,20220114,000000,51.2564,51.7598,51.0694,51.74,2859635.6799119,0
+RDVY.US,D,20220118,000000,51.6224,51.651,50.6351,50.7538,2347782.5290778,0
+RDVY.US,D,20220119,000000,50.9506,51.0001,49.7972,49.8259,2408652.6835132,0
+RDVY.US,D,20220120,000000,50.0138,50.6044,49.0869,49.1463,2016152.1423924,0
+RDVY.US,D,20220121,000000,49.0473,49.3728,48.1501,48.2679,2380534.0383953,0
+RDVY.US,D,20220124,000000,47.607,48.9187,46.7394,48.8594,5524687.0199204,0
+RDVY.US,D,20220125,000000,48.1788,49.0473,47.3409,48.5339,2694485.1403356,0
+RDVY.US,D,20220126,000000,49.0771,49.5005,47.8148,48.3667,3137168.809857,0
+RDVY.US,D,20220127,000000,48.8109,49.1363,47.6367,47.9028,2064634.9702074,0
+RDVY.US,D,20220128,000000,47.9918,48.8941,47.42,48.8791,1943616.4298371,0
+RDVY.US,D,20220131,000000,48.6625,49.6686,48.5043,49.6389,1599988.9163089,0
+RDVY.US,D,20220201,000000,49.7379,50.1711,49.3135,50.1128,3943417.5841369,0
+RDVY.US,D,20220202,000000,50.2602,50.7142,49.9841,50.645,2919023.8838965,0
+RDVY.US,D,20220203,000000,50.3492,50.6044,49.816,49.9347,1899848.3475221,0
+RDVY.US,D,20220204,000000,49.7181,50.2374,49.2443,49.8457,1224674.3503696,0
+RDVY.US,D,20220207,000000,49.9841,50.2681,49.7774,49.8753,1317229.5354557,0
+RDVY.US,D,20220208,000000,49.9347,50.7043,49.9347,50.6054,2075244.1584628,0
+RDVY.US,D,20220209,000000,51.0396,51.473,50.9902,51.4048,1611334.0253885,0
+RDVY.US,D,20220210,000000,50.822,51.6114,50.2404,50.4669,2931569.9187167,0
+RDVY.US,D,20220211,000000,50.4936,50.7726,49.3362,49.5795,1729218.8369745,0
+RDVY.US,D,20220214,000000,49.6389,49.8021,48.8871,49.2739,1596730.8492534,0
+RDVY.US,D,20220215,000000,49.7477,50.27,49.6884,50.2404,1433999.3461225,0
+RDVY.US,D,20220216,000000,50.0435,50.4867,49.8259,50.3195,1116185.6707355,0
+RDVY.US,D,20220217,000000,50.0039,50.0237,49.0523,49.1651,1655023.2590437,0
+RDVY.US,D,20220218,000000,49.1265,49.449,48.6893,48.9979,1173179.0994006,0
+RDVY.US,D,20220222,000000,48.6625,49.1551,47.9424,48.3569,1351831.9665165,0
+RDVY.US,D,20220223,000000,48.6725,48.7219,47.3212,47.4398,1484795.0679565,0
+RDVY.US,D,20220224,000000,46.0094,47.7554,45.8224,47.6466,3320030.9823464,0
+RDVY.US,D,20220225,000000,47.8247,48.9811,47.7554,48.9089,1549797.7008663,0
+RDVY.US,D,20220228,000000,48.1303,48.7219,47.8979,48.5141,2148913.0677818,0
+RDVY.US,D,20220301,000000,48.3272,48.4805,47.0303,47.3112,1643666.019401,0
+RDVY.US,D,20220302,000000,47.607,48.7615,47.5971,48.5537,2137539.6540551,0
+RDVY.US,D,20220303,000000,48.8693,48.9781,48.071,48.5043,2142043.1255822,0
+RDVY.US,D,20220304,000000,47.8247,47.8929,47.1638,47.706,1582445.0895178,0
+RDVY.US,D,20220307,000000,47.5378,47.5378,45.9402,45.9797,2017152.9138429,0
+RDVY.US,D,20220308,000000,46.0984,47.2519,45.7235,46.0292,2128716.6912067,0
+RDVY.US,D,20220309,000000,47.1826,47.518,46.9759,47.2618,1423546.8443063,0
+RDVY.US,D,20220310,000000,46.6208,46.9759,46.2755,46.8968,1261638.1977014,0
+RDVY.US,D,20220311,000000,47.3212,47.3973,46.4041,46.4436,1515690.6011294,0
+RDVY.US,D,20220314,000000,46.6604,46.8284,45.864,46.0391,1130199.5036831,0
+RDVY.US,D,20220315,000000,46.3052,47.0254,46.1914,46.9759,2261438.1922662,0
+RDVY.US,D,20220316,000000,47.4646,48.0809,46.867,48.0512,1574587.517311,0
+RDVY.US,D,20220317,000000,47.7752,48.5339,47.6565,48.5339,1287872.5620278,0
+RDVY.US,D,20220318,000000,48.2777,49.1849,48.0809,49.1749,1398250.5768549,0
+RDVY.US,D,20220321,000000,49.2443,49.4717,48.6625,49.0077,1272412.1594381,0
+RDVY.US,D,20220322,000000,49.3431,49.6785,49.2245,49.4717,1124285.8542029,0
+RDVY.US,D,20220323,000000,49.264,49.264,48.5735,48.5735,1369659.8506587,0
+RDVY.US,D,20220324,000000,48.8693,49.3135,48.6547,49.3135,910010.57785091,0
+RDVY.US,D,20220325,000000,49.3629,49.5509,49.0959,49.5509,1000059.7907898,0
+RDVY.US,D,20220328,000000,49.3728,49.3926,48.7672,49.3827,919641.23402141,0
+RDVY.US,D,20220329,000000,49.9169,50.0949,49.564,50.0653,1482890.5695598,0
+RDVY.US,D,20220330,000000,50.0356,50.0653,49.206,49.4619,1699654.6330947,0
+RDVY.US,D,20220331,000000,49.3827,49.4321,48.4331,48.4726,1333045.7678945,0
+RDVY.US,D,20220401,000000,48.8089,48.8089,47.8494,48.2451,1305756.044584,0
+RDVY.US,D,20220404,000000,48.3242,48.466,47.8988,48.4231,1175643.6254575,0
+RDVY.US,D,20220405,000000,48.2649,48.4336,47.5823,47.701,1433961.9435532,0
+RDVY.US,D,20220406,000000,47.3944,47.513,46.9788,47.246,1872968.0307141,0
+RDVY.US,D,20220407,000000,47.1965,47.513,46.6215,47.2855,1329929.2240744,0
+RDVY.US,D,20220408,000000,47.335,47.8692,47.147,47.5427,1332500.903438,0
+RDVY.US,D,20220411,000000,47.3746,47.706,46.9947,47.058,1189008.4732826,0
+RDVY.US,D,20220412,000000,47.3449,47.7801,46.687,46.88,1595728.0560424,0
+RDVY.US,D,20220413,000000,46.8106,47.3548,46.7728,47.3152,2190911.0987736,0
+RDVY.US,D,20220414,000000,47.4339,47.6416,46.959,46.9788,1280494.147061,0
+RDVY.US,D,20220418,000000,46.8898,47.5823,46.8612,47.3844,1159448.3129238,0
+RDVY.US,D,20220419,000000,47.4834,48.2681,47.4636,48.1758,1464284.3076228,0
+RDVY.US,D,20220420,000000,48.6407,48.8593,48.4528,48.5913,1416356.4530667,0
+RDVY.US,D,20220421,000000,48.9079,49.0661,47.5526,47.6713,1678790.0646724,0
+RDVY.US,D,20220422,000000,47.5328,47.5427,46.1568,46.1776,1164202.4827538,0
+RDVY.US,D,20220425,000000,45.772,46.514,45.2131,46.4446,1658064.997725,0
+RDVY.US,D,20220426,000000,46.0886,46.2864,45.2576,45.2774,1583298.2724513,0
+RDVY.US,D,20220427,000000,45.3862,45.9498,45.0697,45.4653,1567910.6532399,0
+RDVY.US,D,20220428,000000,46.138,46.7216,45.3862,46.4942,1102323.4698258,0
+RDVY.US,D,20220429,000000,46.227,46.5238,44.8223,44.9113,1436200.0324334,0
+RDVY.US,D,20220502,000000,44.9905,45.3443,44.2683,45.3071,2091360.6223367,0
+RDVY.US,D,20220503,000000,45.4159,46.2171,45.3565,45.9105,1521926.7214103,0
+RDVY.US,D,20220504,000000,45.9698,47.4834,45.6548,47.424,2063624.0899544,0
+RDVY.US,D,20220505,000000,46.8304,46.8998,45.4144,45.8808,2501731.5045703,0
+RDVY.US,D,20220506,000000,45.6731,45.8863,44.8833,45.5346,2150508.236821,0
+RDVY.US,D,20220509,000000,44.7927,45.0894,44.11,44.2981,2847149.2870266,0
+RDVY.US,D,20220510,000000,44.8817,45.0597,43.6112,44.1991,2571556.036287,0
+RDVY.US,D,20220511,000000,44.209,44.9757,43.4769,43.5561,2816135.480864,0
+RDVY.US,D,20220512,000000,43.2692,43.7341,42.4976,43.4077,2276415.3940949,0
+RDVY.US,D,20220513,000000,43.9023,44.5651,43.807,44.2189,1565750.4021392,0
+RDVY.US,D,20220516,000000,44.0804,44.5057,43.6353,44.1397,1286793.9527979,0
+RDVY.US,D,20220517,000000,45.0499,45.5642,44.7234,45.495,1219371.2725623,0
+RDVY.US,D,20220518,000000,45.0201,45.0201,43.5462,43.7539,1903546.1474877,0
+RDVY.US,D,20220519,000000,43.2593,43.9123,43.0912,43.3879,1281104.7187338,0
+RDVY.US,D,20220520,000000,43.8232,43.8343,42.2383,43.3286,2084625.1272108,0
+RDVY.US,D,20220523,000000,43.8034,44.5646,43.7046,44.3673,1029786.7463903,0
+RDVY.US,D,20220524,000000,44.0309,44.0903,43.0619,43.9715,1126814.0657157,0
+RDVY.US,D,20220525,000000,43.7935,45.0063,43.7737,44.7827,1340057.2333293,0
+RDVY.US,D,20220526,000000,45.0697,46.0193,45.0697,45.861,1569639.2584725,0
+RDVY.US,D,20220527,000000,46.0094,46.7612,45.96,46.7414,1588911.6904963,0
+RDVY.US,D,20220531,000000,46.4248,46.9284,46.1281,46.6426,1024102.5667275,0
+RDVY.US,D,20220601,000000,46.781,46.8602,45.5049,45.95,1543791.0504029,0
+RDVY.US,D,20220602,000000,46.0588,46.6426,45.6928,46.6228,960051.17213581,0
+RDVY.US,D,20220603,000000,46.2172,46.3656,45.95,46.0391,760406.36568575,0
+RDVY.US,D,20220606,000000,46.4051,46.687,46.0826,46.1776,791587.97797035,0
+RDVY.US,D,20220607,000000,45.861,46.6326,45.7225,46.603,955930.82422451,0
+RDVY.US,D,20220608,000000,46.4248,46.4248,45.7324,45.9006,1176797.0398261,0
+RDVY.US,D,20220609,000000,45.7522,45.7549,44.7135,44.7135,730189.13316253,0
+RDVY.US,D,20220610,000000,43.9815,43.9815,43.101,43.1406,1303400.6935945,0
+RDVY.US,D,20220613,000000,41.9338,42.2008,41.2314,41.4194,1975252.9382355,0
+RDVY.US,D,20220614,000000,41.637,41.914,41.0286,41.4094,1345503.8561326,0
+RDVY.US,D,20220615,000000,41.8645,42.2701,41.0039,41.7162,1478837.9506254,0
+RDVY.US,D,20220616,000000,40.6972,40.7417,39.6567,39.9849,2060864.3868636,0
+RDVY.US,D,20220617,000000,40.0443,40.4202,39.5299,40.0641,1345855.6424607,0
+RDVY.US,D,20220621,000000,40.9099,41.1381,40.7384,40.9742,1955135.4103202,0
+RDVY.US,D,20220622,000000,40.3114,41.0253,40.2543,40.6576,1190541.9786264,0
+RDVY.US,D,20220623,000000,40.7566,40.7566,39.8465,40.2817,982483.61583053,0
+RDVY.US,D,20220624,000000,40.7194,41.8035,40.6497,41.7836,858074.60590124,0
+RDVY.US,D,20220627,000000,41.9825,42.1118,41.6046,41.7836,765377.01082844,0
+RDVY.US,D,20220628,000000,42.1218,42.5994,41.2962,41.3857,1129498.4487552,0
+RDVY.US,D,20220629,000000,41.346,41.4255,40.8288,41.0575,1123275.9123021,0
+RDVY.US,D,20220630,000000,40.5105,41.137,40.1027,40.6995,1235400.2078672,0
+RDVY.US,D,20220701,000000,40.4409,41.0078,40.0032,40.8785,937955.12314168,0
+RDVY.US,D,20220705,000000,40.0828,40.6995,39.6551,40.6995,878602.23989115,0
+RDVY.US,D,20220706,000000,40.6696,40.9481,40.1524,40.6696,998873.44333801,0
+RDVY.US,D,20220707,000000,41.1769,41.6841,41.1769,41.5349,916806.14038331,0
+RDVY.US,D,20220708,000000,41.5051,41.8344,41.2266,41.5747,1310612.5659944,0
+RDVY.US,D,20220711,000000,41.1769,41.4554,41.0774,41.2067,801426.29900535,0
+RDVY.US,D,20220712,000000,40.9481,41.6145,40.9284,41.1073,815730.39112341,0
+RDVY.US,D,20220713,000000,40.4608,41.0874,40.3265,40.8188,1041690.2049139,0
+RDVY.US,D,20220714,000000,40.1823,40.5901,39.7645,40.4806,1271014.1497387,0
+RDVY.US,D,20220715,000000,41.157,41.5747,40.8039,41.5548,1134111.3098389,0
+RDVY.US,D,20220718,000000,42.0422,42.3207,41.4156,41.5747,987893.26550562,0
+RDVY.US,D,20220719,000000,42.1218,42.9533,42.1218,42.8976,986490.70639234,0
+RDVY.US,D,20220720,000000,42.7683,43.227,42.5938,43.1263,1147742.7768338,0
+RDVY.US,D,20220721,000000,42.9572,43.2904,42.4699,43.2755,839456.26205909,0
+RDVY.US,D,20220722,000000,43.365,43.554,42.6888,42.997,848955.4581181,0
+RDVY.US,D,20220725,000000,43.0368,43.2854,42.818,43.186,631930.80048518,0
+RDVY.US,D,20220726,000000,42.9473,43.1114,42.4798,42.5693,1142710.6561442,0
+RDVY.US,D,20220727,000000,42.808,43.7131,42.7683,43.5242,826416.98668979,0
+RDVY.US,D,20220728,000000,43.4346,43.7206,42.818,43.6236,747607.2403853,0
+RDVY.US,D,20220729,000000,43.5938,44.2584,43.5938,44.1905,1218264.8566359,0
+RDVY.US,D,20220801,000000,43.7629,44.2104,43.6037,44.0016,727365.14531164,0
+RDVY.US,D,20220802,000000,43.8922,44.1208,43.4744,43.554,800837.1236359,0
+RDVY.US,D,20220803,000000,43.7927,44.1707,43.5739,44.0016,984691.00688497,0
+RDVY.US,D,20220804,000000,43.9518,44.0911,43.8424,43.922,864376.57043319,0
+RDVY.US,D,20220805,000000,43.5242,44.2005,43.5242,44.1508,548195.50787533,0
+RDVY.US,D,20220808,000000,44.2303,44.6083,44.0314,44.2005,512636.86403338,0
+RDVY.US,D,20220809,000000,44.0215,44.031,43.5291,43.7131,582111.2975301,0
+RDVY.US,D,20220810,000000,44.4094,44.9157,44.4094,44.8171,760248.3699418,0
+RDVY.US,D,20220811,000000,45.1852,45.6825,45.1056,45.2448,1032796.2709238,0
+RDVY.US,D,20220812,000000,45.404,45.956,45.3145,45.9112,572500.49999327,0
+RDVY.US,D,20220815,000000,45.4736,46.0007,45.4736,45.9311,658562.33151935,0
+RDVY.US,D,20220816,000000,45.8714,46.4483,45.7984,46.1698,1021382.7576235,0
+RDVY.US,D,20220817,000000,45.7024,46.0007,45.3737,45.7123,795890.46353744,0
+RDVY.US,D,20220818,000000,45.8714,46.2295,45.7322,46.1499,635712.18028809,0
+RDVY.US,D,20220819,000000,45.8217,45.8317,45.2747,45.3642,796684.74432561,0
+RDVY.US,D,20220822,000000,44.7475,44.7475,44.2403,44.3795,649794.07486921,0
+RDVY.US,D,20220823,000000,44.4392,44.8706,44.3795,44.4491,753248.64481873,0
+RDVY.US,D,20220824,000000,44.3497,44.658,44.2052,44.5287,494915.35368876,0
+RDVY.US,D,20220825,000000,44.7177,45.404,44.6404,45.404,688380.03447466,0
+RDVY.US,D,20220826,000000,45.4935,45.4935,43.8325,43.8623,600555.70393382,0
+RDVY.US,D,20220829,000000,43.4277,43.8922,43.3362,43.5142,1135972.3398881,0
+RDVY.US,D,20220830,000000,43.6932,43.7094,42.8578,43.1064,883361.89210784,0
+RDVY.US,D,20220831,000000,43.1462,43.2656,42.6091,42.6887,1003357.6108256,0
+RDVY.US,D,20220901,000000,42.3008,42.5196,41.7736,42.4599,1597104.619193,0
+RDVY.US,D,20220902,000000,43.0467,43.2307,42.0074,42.2013,745765.31329172,0
+RDVY.US,D,20220906,000000,42.3605,42.3804,41.603,41.883,730615.66403082,0
+RDVY.US,D,20220907,000000,41.7239,42.6572,41.7239,42.5892,701720.93545973,0
+RDVY.US,D,20220908,000000,42.3008,43.1561,42.1317,43.1363,665069.40147001,0
+RDVY.US,D,20220909,000000,43.4744,43.9866,43.4645,43.8723,497492.24186607,0
+RDVY.US,D,20220912,000000,44.1408,44.5187,44.0414,44.3298,532729.15171787,0
+RDVY.US,D,20220913,000000,43.3153,43.4682,42.2014,42.3207,1404370.877816,0
+RDVY.US,D,20220914,000000,42.5196,42.634,41.9718,42.3804,779123.09555734,0
+RDVY.US,D,20220915,000000,42.3704,42.9174,42.2113,42.3704,688356.90984412,0
+RDVY.US,D,20220916,000000,41.9228,42.1516,41.5847,42.082,807856.95713336,0
+RDVY.US,D,20220919,000000,41.6642,42.5992,41.6244,42.5693,692844.09358791,0
+RDVY.US,D,20220920,000000,42.1218,42.1814,41.6036,41.9726,904309.79112237,0
+RDVY.US,D,20220921,000000,42.2411,42.5693,41.2167,41.2266,1181983.3167349,0
+RDVY.US,D,20220922,000000,41.1669,41.2614,40.5503,40.6,991386.09013613,0
+RDVY.US,D,20220923,000000,40.01,40.14,39.18,39.75,1449445,0
+RDVY.US,D,20220926,000000,39.48,39.8698,38.95,39.12,1766892,0
+RDVY.US,D,20220927,000000,39.49,39.76,38.7048,39.1,2458426,0
+RDVY.US,D,20220928,000000,39.12,40.095,39,39.93,1409863,0
+RDVY.US,D,20220929,000000,39.41,39.55,38.88,39.29,1103546,0
+RDVY.US,D,20220930,000000,39.15,39.76,38.81,38.88,962015,0
+RDVY.US,D,20221003,000000,39.33,40.35,39.0799,40.16,838251,0
+RDVY.US,D,20221004,000000,40.77,41.67,40.77,41.67,1091081,0
+RDVY.US,D,20221005,000000,41.12,41.88,40.98,41.67,854429,0
+RDVY.US,D,20221006,000000,41.42,41.74,41.13,41.19,865921,0
+RDVY.US,D,20221007,000000,40.71,40.74,39.985,40.18,976267,0
+RDVY.US,D,20221010,000000,40.32,40.38,39.6,39.86,1187664,0
+RDVY.US,D,20221011,000000,39.59,40.13,39.26,39.53,971434,0
+RDVY.US,D,20221012,000000,39.49,39.7443,39.296,39.34,1141503,0
+RDVY.US,D,20221013,000000,38.49,40.8,38.34,40.61,1351540,0
+RDVY.US,D,20221014,000000,40.81,41.16,39.65,39.77,1000072,0
+RDVY.US,D,20221017,000000,40.5,40.83,40.31,40.5,1201827,0
+RDVY.US,D,20221018,000000,41.45,41.5901,40.59,41.07,709551,0
+RDVY.US,D,20221019,000000,40.8,41.15,40.35,40.65,1056242,0
+RDVY.US,D,20221020,000000,40.58,41.3423,40.235,40.35,820234,0
+RDVY.US,D,20221021,000000,40.3,41.5595,40.2396,41.52,651023,0
+RDVY.US,D,20221024,000000,41.76,42.2382,41.57,42.1,692436,0
+RDVY.US,D,20221025,000000,41.94,42.84,41.94,42.79,1052874,0
+RDVY.US,D,20221026,000000,42.79,43.48,42.75,42.95,930055,0
+RDVY.US,D,20221027,000000,43.31,43.5,42.83,42.89,702403,0
+RDVY.US,D,20221028,000000,43.07,43.96,43.01,43.92,700364,0
+RDVY.US,D,20221031,000000,43.66,43.918,43.57,43.7,555694,0
+RDVY.US,D,20221101,000000,44.21,44.26,43.6601,43.88,1285775,0
+RDVY.US,D,20221102,000000,43.82,44.5,42.89,42.93,649195,0
+RDVY.US,D,20221103,000000,42.15,42.65,41.81,42.33,758208,0
+RDVY.US,D,20221104,000000,43.14,43.71,42.73,43.4,999823,0
+RDVY.US,D,20221107,000000,43.63,43.9,43.24,43.89,1148858,0
+RDVY.US,D,20221108,000000,44.03,44.49,43.64,44.2,1051879,0
+RDVY.US,D,20221109,000000,43.82,43.9803,43.145,43.24,544819,0
+RDVY.US,D,20221110,000000,44.88,45.76,44.7,45.7,692333,0
+RDVY.US,D,20221111,000000,45.9,46.522,45.78,46.37,1101259,0
+RDVY.US,D,20221114,000000,46.14,46.5681,45.8,45.87,747756,0
+RDVY.US,D,20221115,000000,46.62,46.705,45.67,46.08,670609,0
+RDVY.US,D,20221116,000000,45.76,45.78,45.28,45.32,1188965,0
+RDVY.US,D,20221117,000000,44.81,45.39,44.67,45.39,906050,0
+RDVY.US,D,20221118,000000,45.85,45.85,45.1701,45.5,658179,0
+RDVY.US,D,20221121,000000,45.24,45.43,45,45.33,740022,0
+RDVY.US,D,20221122,000000,45.64,46.25,45.64,46.25,924127,0
+RDVY.US,D,20221123,000000,46.2,46.5356,46.14,46.46,731053,0
+RDVY.US,D,20221125,000000,46.45,46.57,46.41,46.5,236811,0
+RDVY.US,D,20221128,000000,46.09,46.14,45.51,45.57,684382,0
+RDVY.US,D,20221129,000000,45.61,45.98,45.57,45.89,790877,0
+RDVY.US,D,20221130,000000,45.94,47.06,45.325,47.06,748371,0
+RDVY.US,D,20221201,000000,47.1,47.2,46.5,46.76,1372390,0
+RDVY.US,D,20221202,000000,46.17,46.68,46.17,46.57,1127733,0
+RDVY.US,D,20221205,000000,46.28,46.31,45.3799,45.62,856121,0
+RDVY.US,D,20221206,000000,45.55,45.7688,44.7,45.03,1382677,0
+RDVY.US,D,20221207,000000,44.86,45.39,44.86,45.05,913044,0
+RDVY.US,D,20221208,000000,45.31,45.5441,45.12,45.38,1032056,0
+RDVY.US,D,20221209,000000,45.13,45.53,45.01,45.06,843912,0
+RDVY.US,D,20221212,000000,45.1,45.7566,44.87,45.69,794780,0
+RDVY.US,D,20221213,000000,47.01,47.1498,45.79,46.13,944198,0
+RDVY.US,D,20221214,000000,46.02,46.38,45.34,45.56,841849,0
+RDVY.US,D,20221215,000000,45.03,45.03,44.34,44.54,1029655,0
+RDVY.US,D,20221216,000000,44.09,44.3,43.68,44.08,666608,0
+RDVY.US,D,20221219,000000,44.12,44.2699,43.5,43.81,1567908,0
+RDVY.US,D,20221220,000000,43.65,44.1345,43.65,43.85,1073406,0
+RDVY.US,D,20221221,000000,44.21,44.71,44.21,44.55,899738,0
+RDVY.US,D,20221222,000000,44.14,44.15,43.2173,43.99,768026,0
+RDVY.US,D,20221223,000000,43.46,43.9188,43.31,43.9,816170,0
+RDVY.US,D,20221227,000000,44.01,44.05,43.67,43.89,818065,0
+RDVY.US,D,20221228,000000,43.84,44.01,43.25,43.32,1061588,0
+RDVY.US,D,20221229,000000,43.53,44.0588,43.52,44.02,823057,0
+RDVY.US,D,20221230,000000,43.72,43.92,43.485,43.92,1373922,0
+RDVY.US,D,20230103,000000,44.18,44.41,43.43,43.76,1105351,0
+RDVY.US,D,20230104,000000,44.06,44.695,43.88,44.51,733220,0
+RDVY.US,D,20230105,000000,44.15,44.26,43.8893,44.1,551303,0
+RDVY.US,D,20230106,000000,44.52,45.44,44.3,45.35,540980,0
+RDVY.US,D,20230109,000000,45.55,45.895,45.22,45.29,880119,0
+RDVY.US,D,20230110,000000,45.2,45.735,45.09,45.72,551232,0
+RDVY.US,D,20230111,000000,45.89,46.22,45.73,46.22,784749,0
+RDVY.US,D,20230112,000000,46.41,46.72,45.97,46.5,930965,0
+RDVY.US,D,20230113,000000,45.94,46.6745,45.91,46.63,730475,0
+RDVY.US,D,20230117,000000,46.45,46.6,46.16,46.21,611244,0
+RDVY.US,D,20230118,000000,46.36,46.61,45.55,45.57,638180,0
+RDVY.US,D,20230119,000000,45.08,45.265,44.712,45.01,616809,0
+RDVY.US,D,20230120,000000,45.23,45.9752,44.9812,45.95,558840,0
+RDVY.US,D,20230123,000000,46.02,46.8854,46.02,46.69,565189,0
+RDVY.US,D,20230124,000000,46.45,46.88,46.26,46.7,765333,0
+RDVY.US,D,20230125,000000,46.22,47.22,46.22,47.22,670799,0
+RDVY.US,D,20230126,000000,47.48,47.58,46.94,47.44,669164,0
+RDVY.US,D,20230127,000000,47.26,47.7,47.2427,47.43,711657,0
+RDVY.US,D,20230130,000000,47.16,47.5095,46.9565,47,709431,0
+RDVY.US,D,20230131,000000,47.18,47.92,47.0941,47.92,748960,0
+RDVY.US,D,20230201,000000,47.49,48.79,47.4001,48.43,748606,0
+RDVY.US,D,20230202,000000,48.66,49.1,48.47,48.92,1575050,0
+RDVY.US,D,20230203,000000,48.43,49.17,48.34,48.67,879994,0
+RDVY.US,D,20230206,000000,48.31,48.3736,48,48.18,467104,0
+RDVY.US,D,20230207,000000,48.11,48.92,47.95,48.78,777439,0
+RDVY.US,D,20230208,000000,48.6,48.8715,48.23,48.29,947563,0
+RDVY.US,D,20230209,000000,48.76,48.81,47.72,47.87,395703,0
+RDVY.US,D,20230210,000000,47.71,47.94,47.43,47.89,678516,0
+RDVY.US,D,20230213,000000,47.91,48.485,47.8489,48.48,476024,0
+RDVY.US,D,20230214,000000,48.26,48.71,47.91,48.41,586736,0
+RDVY.US,D,20230215,000000,47.92,48.42,47.9,48.4,526903,0
+RDVY.US,D,20230216,000000,47.97,48.372,47.85,47.88,591240,0
+RDVY.US,D,20230217,000000,47.72,47.72,47.32,47.62,447414,0
+RDVY.US,D,20230221,000000,47.12,47.1905,46.36,46.46,824575,0
+RDVY.US,D,20230222,000000,46.51,46.7,46.21,46.43,774421,0
+RDVY.US,D,20230223,000000,46.8,46.92,46.11,46.68,493640,0
+RDVY.US,D,20230224,000000,46.04,46.41,45.91,46.33,536917,0
+RDVY.US,D,20230227,000000,46.75,46.85,46.245,46.31,600044,0
+RDVY.US,D,20230228,000000,46.41,46.57,46.254,46.26,559635,0
+RDVY.US,D,20230301,000000,46.24,46.55,46.16,46.34,653630,0
+RDVY.US,D,20230302,000000,45.97,46.466,45.79,46.37,383067,0
+RDVY.US,D,20230303,000000,46.51,46.985,46.33,46.93,448188,0
+RDVY.US,D,20230306,000000,47.02,47.17,46.607,46.7,568078,0
+RDVY.US,D,20230307,000000,46.65,46.65,45.7189,45.81,512980,0
+RDVY.US,D,20230308,000000,45.85,46.0809,45.54,45.81,767120,0
+RDVY.US,D,20230309,000000,45.87,45.97,44.6,44.7,623408,0
+RDVY.US,D,20230310,000000,44.53,44.8601,43.59,43.88,854501,0
+RDVY.US,D,20230313,000000,42.61,43.4758,42.27,42.71,1632631,0
+RDVY.US,D,20230314,000000,43.79,43.89,43,43.51,623886,0
+RDVY.US,D,20230315,000000,42.47,42.67,41.98,42.67,1751700,0
+RDVY.US,D,20230316,000000,42.26,43.57,42.06,43.52,903409,0
+RDVY.US,D,20230317,000000,43.27,43.32,42.49,42.66,529638,0
+RDVY.US,D,20230320,000000,42.98,43.76,42.98,43.49,596499,0
+RDVY.US,D,20230321,000000,44.29,44.69,44.29,44.63,645029,0
+RDVY.US,D,20230322,000000,44.58,44.6995,43.39,43.39,732146,0
+RDVY.US,D,20230323,000000,43.75,44.26,42.89,43.23,931222,0
+RDVY.US,D,20230324,000000,42.46,43.23,42.21,43.2,936327,0
+RDVY.US,D,20230327,000000,43.9,43.95,43.34,43.68,803209,0
+RDVY.US,D,20230328,000000,43.62,43.8077,43.37,43.57,447534,0
+RDVY.US,D,20230329,000000,44.08,44.335,43.93,44.32,665311,0
+RDVY.US,D,20230330,000000,44.68,44.7999,44.195,44.39,829320,0
+RDVY.US,D,20230331,000000,44.49,44.89,44.4111,44.87,683881,0
+RDVY.US,D,20230403,000000,45.12,45.4035,44.89,45.32,501936,0
+RDVY.US,D,20230404,000000,45.38,45.41,44.1043,44.4,776688,0
+RDVY.US,D,20230405,000000,44.13,44.36,43.86,44.34,973745,0
+RDVY.US,D,20230406,000000,44.31,44.5701,44.13,44.33,603027,0
+RDVY.US,D,20230410,000000,44.23,44.86,44.23,44.79,576165,0
+RDVY.US,D,20230411,000000,45.02,45.57,44.99,45.36,940846,0
+RDVY.US,D,20230412,000000,45.66,45.67,45.065,45.16,594078,0
+RDVY.US,D,20230413,000000,45.23,45.615,44.96,45.54,667864,0
+RDVY.US,D,20230414,000000,45.81,45.93,45.281,45.61,573745,0
+RDVY.US,D,20230417,000000,45.55,45.9,45.37,45.9,700857,0
+RDVY.US,D,20230418,000000,45.97,45.98,45.63,45.91,443108,0
+RDVY.US,D,20230419,000000,45.67,45.91,45.4601,45.83,534687,0
+RDVY.US,D,20230420,000000,45.39,45.86,45.3888,45.71,808990,0
+RDVY.US,D,20230421,000000,45.59,45.59,45.25,45.48,579010,0
+RDVY.US,D,20230424,000000,45.4,45.6195,45.27,45.48,677964,0
+RDVY.US,D,20230425,000000,45.03,45.0484,44.44,44.49,889114,0
+RDVY.US,D,20230426,000000,44.53,44.7574,44.11,44.26,804992,0
+RDVY.US,D,20230427,000000,44.33,45.02,44.3001,44.96,729531,0
+RDVY.US,D,20230428,000000,44.73,45.5155,44.6301,45.48,503258,0
+RDVY.US,D,20230501,000000,45.42,45.5672,45.0999,45.16,557765,0
+RDVY.US,D,20230502,000000,44.93,44.93,43.61,44.09,822245,0
+RDVY.US,D,20230503,000000,44.07,44.4999,43.58,43.64,1064942,0
+RDVY.US,D,20230504,000000,43.31,43.415,42.42,42.83,1207216,0
+RDVY.US,D,20230505,000000,43.62,44.055,43.62,43.95,723927,0
+RDVY.US,D,20230508,000000,44.28,44.4,43.84,43.93,516914,0
+RDVY.US,D,20230509,000000,43.64,43.97,43.5,43.78,655150,0
+RDVY.US,D,20230510,000000,44.22,44.2399,43.1,43.51,1020324,0
+RDVY.US,D,20230511,000000,43.09,43.38,42.9535,43.27,726852,0
+RDVY.US,D,20230512,000000,43.43,43.52,42.93,43.26,492602,0
+RDVY.US,D,20230515,000000,43.43,43.9167,43.3333,43.83,490643,0
+RDVY.US,D,20230516,000000,43.74,43.8723,43.32,43.33,580770,0
+RDVY.US,D,20230517,000000,43.7,44.445,43.65,44.37,636560,0
+RDVY.US,D,20230518,000000,44.28,45,44.16,44.95,717669,0
+RDVY.US,D,20230519,000000,45.1,45.1893,44.53,44.79,610215,0
+RDVY.US,D,20230522,000000,44.81,45.21,44.66,45.06,571598,0
+RDVY.US,D,20230523,000000,44.95,45.43,44.9,44.93,760456,0
+RDVY.US,D,20230524,000000,44.73,44.8099,44.2111,44.36,712293,0
+RDVY.US,D,20230525,000000,44.26,44.55,44.07,44.42,852927,0
+RDVY.US,D,20230526,000000,44.63,45.0099,44.51,44.93,583155,0
+RDVY.US,D,20230530,000000,44.9,44.9848,44.48,44.75,597968,0
+RDVY.US,D,20230531,000000,44.38,44.4597,43.83,44.06,573688,0
+RDVY.US,D,20230601,000000,44.23,44.78,43.9873,44.62,495653,0
+RDVY.US,D,20230602,000000,45.17,46.0399,45.17,45.94,426863,0
+RDVY.US,D,20230605,000000,45.96,46.03,45.37,45.55,660044,0
+RDVY.US,D,20230606,000000,45.38,46.34,45.3333,46.29,667175,0
+RDVY.US,D,20230607,000000,46.41,46.94,46.37,46.87,843292,0
+RDVY.US,D,20230608,000000,46.83,46.87,46.33,46.63,566565,0
+RDVY.US,D,20230609,000000,46.59,46.79,46.41,46.5,453461,0
+RDVY.US,D,20230612,000000,46.43,46.74,46.3,46.63,439752,0
+RDVY.US,D,20230613,000000,46.75,47.37,46.75,47.25,666296,0
+RDVY.US,D,20230614,000000,47.34,47.5,46.4,46.64,724323,0
+RDVY.US,D,20230615,000000,46.56,47.31,46.56,47.23,597269,0
+RDVY.US,D,20230616,000000,47.38,47.38,46.9161,47,430067,0
+RDVY.US,D,20230620,000000,46.72,46.72,46.2043,46.47,649481,0
+RDVY.US,D,20230621,000000,46.32,46.6965,46.25,46.46,485390,0
+RDVY.US,D,20230622,000000,46.28,46.33,45.93,46.11,826732,0
+RDVY.US,D,20230623,000000,45.67,45.9701,45.55,45.84,340371,0
+RDVY.US,D,20230626,000000,46.305,46.35,45.86,46.08,386619,0
+RDVY.US,D,20230627,000000,45.86,46.47,45.69,46.37,542056,0
+RDVY.US,D,20230628,000000,46.32,46.46,46.0653,46.43,685192,0
+RDVY.US,D,20230629,000000,46.57,46.9,46.4914,46.89,566246,0
+RDVY.US,D,20230630,000000,47.25,47.3,46.95,47.1,583189,0
+RDVY.US,D,20230703,000000,47.13,47.61,47.13,47.49,627443,0
+RDVY.US,D,20230705,000000,47.2,47.28,46.98,46.98,1048342,0
+RDVY.US,D,20230706,000000,46.54,46.54,45.8699,46.32,510919,0
+RDVY.US,D,20230707,000000,46.23,47.14,46.23,46.74,605518,0
+RDVY.US,D,20230710,000000,46.67,47.19,46.67,47.12,518060,0
+RDVY.US,D,20230711,000000,47.32,47.87,47.2025,47.78,676759,0
+RDVY.US,D,20230712,000000,48.21,48.4466,47.945,48.02,828216,0
+RDVY.US,D,20230713,000000,48.2,48.5,48.09,48.39,438047,0
+RDVY.US,D,20230714,000000,48.6,48.6,47.8,47.94,913749,0
+RDVY.US,D,20230717,000000,47.86,48.445,47.82,48.31,679237,0
+RDVY.US,D,20230718,000000,48.34,49.09,48.25,49.03,666443,0
+RDVY.US,D,20230719,000000,49.04,49.259,48.93,49.12,611986,0
+RDVY.US,D,20230720,000000,48.87,48.96,48.71,48.93,595952,0
+RDVY.US,D,20230721,000000,49.08,49.08,48.6,48.73,662425,0
+RDVY.US,D,20230724,000000,48.76,49.39,48.76,49.27,383500,0
+RDVY.US,D,20230725,000000,49.27,49.51,49.166,49.2,587546,0
+RDVY.US,D,20230726,000000,49.15,49.4549,49.0548,49.3,617730,0
+RDVY.US,D,20230727,000000,49.64,49.6813,48.84,48.97,745257,0
+RDVY.US,D,20230728,000000,49.29,49.31,48.9,49.24,572285,0
+RDVY.US,D,20230731,000000,49.37,49.63,49.37,49.58,598001,0
+RDVY.US,D,20230801,000000,49.38,49.4684,49.119,49.38,629188,0
+RDVY.US,D,20230802,000000,48.97,49.07,48.54,48.76,589059,0
+RDVY.US,D,20230803,000000,48.73,49.25,48.4566,49.05,724844,0
+RDVY.US,D,20230804,000000,49.13,49.6,48.94,49,637790,0
+RDVY.US,D,20230807,000000,49.18,49.42,49.1596,49.4,937719,0
+RDVY.US,D,20230808,000000,48.69,49.1,48.321,49.06,495421,0
+RDVY.US,D,20230809,000000,49.03,49.24,48.72,48.79,604945,0
+RDVY.US,D,20230810,000000,49,49.2815,48.444,48.6,763469,0
+RDVY.US,D,20230811,000000,48.39,48.7785,48.36,48.64,599133,0
+RDVY.US,D,20230814,000000,48.47,48.64,48.21,48.64,419721,0
+RDVY.US,D,20230815,000000,48.24,48.24,47.6,47.69,484108,0
+RDVY.US,D,20230816,000000,47.6,47.9,47.34,47.36,532260,0
+RDVY.US,D,20230817,000000,47.69,47.865,47.28,47.37,600252,0
+RDVY.US,D,20230818,000000,47.07,47.5101,47.01,47.42,489170,0
+RDVY.US,D,20230821,000000,47.54,47.6342,47.08,47.39,356385,0
+RDVY.US,D,20230822,000000,47.53,47.55,46.8601,46.89,466686,0
+RDVY.US,D,20230823,000000,46.83,47.19,46.68,47.15,646119,0
+RDVY.US,D,20230824,000000,47.07,47.49,46.775,46.8,527785,0
+RDVY.US,D,20230825,000000,47,47.13,46.49,46.91,590859,0
+RDVY.US,D,20230828,000000,47.15,47.52,47.13,47.3,886263,0
+RDVY.US,D,20230829,000000,47.24,47.94,47.1585,47.92,419088,0
+RDVY.US,D,20230830,000000,47.99,48.08,47.82,47.93,505636,0
+RDVY.US,D,20230831,000000,48.03,48.129,47.8306,47.9,440810,0
+RDVY.US,D,20230901,000000,48.3,48.5599,48.22,48.42,411550,0
+RDVY.US,D,20230905,000000,48.39,48.49,48,48,527762,0
+RDVY.US,D,20230906,000000,47.87,48.045,47.3899,47.71,393897,0
+RDVY.US,D,20230907,000000,47.53,47.7009,47.2602,47.37,689846,0
+RDVY.US,D,20230908,000000,47.44,47.6399,47.24,47.53,593090,0
+RDVY.US,D,20230911,000000,47.74,47.9777,47.27,47.34,338860,0
+RDVY.US,D,20230912,000000,47.22,47.87,47.22,47.6,682508,0
+RDVY.US,D,20230913,000000,47.75,47.8199,47.09,47.31,454311,0
+RDVY.US,D,20230914,000000,47.73,47.9796,47.73,47.91,502069,0
+RDVY.US,D,20230915,000000,47.66,47.8211,47.2988,47.41,375881,0
+RDVY.US,D,20230918,000000,47.43,47.47,47.1587,47.38,330648,0
+RDVY.US,D,20230919,000000,47.36,47.49,46.98,47.27,518755,0
+RDVY.US,D,20230920,000000,47.49,47.69,46.93,46.97,492425,0
+RDVY.US,D,20230921,000000,46.69,46.7693,46.26,46.27,539098,0
+RDVY.US,D,20230922,000000,46.22,46.2528,45.88,45.9,465762,0
+RDVY.US,D,20230925,000000,45.75,46.21,45.68,46.2,419171,0
+RDVY.US,D,20230926,000000,45.88,46.11,45.52,45.58,1009821,0
+RDVY.US,D,20230927,000000,45.83,45.92,45.39,45.77,734042,0
+RDVY.US,D,20230928,000000,45.75,46.26,45.685,46.09,707407,0
+RDVY.US,D,20230929,000000,46.4,46.44,45.815,45.95,571620,0
+RDVY.US,D,20231002,000000,45.81,45.93,45.26,45.5,887163,0
+RDVY.US,D,20231003,000000,45.25,45.41,44.69,44.92,876172,0
+RDVY.US,D,20231004,000000,44.9,44.94,44.455,44.82,806355,0
+RDVY.US,D,20231005,000000,44.73,45.015,44.6,44.96,501053,0
+RDVY.US,D,20231006,000000,44.79,45.6,44.5746,45.3,1098431,0
+RDVY.US,D,20231009,000000,45.22,45.815,45.1,45.7,532990,0
+RDVY.US,D,20231010,000000,45.9,46.39,45.84,46.04,481116,0
+RDVY.US,D,20231011,000000,46.09,46.25,45.62,45.95,670119,0
+RDVY.US,D,20231012,000000,46.1,46.1,45.19,45.48,644229,0
+RDVY.US,D,20231013,000000,45.81,45.96,45.17,45.39,636368,0
+RDVY.US,D,20231016,000000,45.74,46.1229,45.64,46.01,972112,0
+RDVY.US,D,20231017,000000,45.77,46.65,45.77,46.46,512030,0
+RDVY.US,D,20231018,000000,46.21,46.212,45.6,45.7,683364,0
+RDVY.US,D,20231019,000000,45.55,45.8143,45.015,45.09,666011,0
+RDVY.US,D,20231020,000000,44.84,44.9599,44.22,44.24,584065,0
+RDVY.US,D,20231023,000000,44.04,44.43,43.91,43.92,586305,0
+RDVY.US,D,20231024,000000,44.13,44.35,43.81,43.97,966639,0
+RDVY.US,D,20231025,000000,43.89,43.99,43.6,43.77,1390322,0
+RDVY.US,D,20231026,000000,43.63,44.175,43.63,43.83,768462,0
+RDVY.US,D,20231027,000000,43.97,43.97,43.3042,43.44,758875,0
+RDVY.US,D,20231030,000000,43.73,43.9775,43.45,43.87,702757,0
+RDVY.US,D,20231031,000000,43.97,44.3,43.8244,44.24,746339,0
+RDVY.US,D,20231101,000000,44.25,44.5013,44.0321,44.38,856411,0
+RDVY.US,D,20231102,000000,44.67,45.7,44.67,45.65,765148,0
+RDVY.US,D,20231103,000000,46.18,46.61,46.18,46.37,884264,0
+RDVY.US,D,20231106,000000,46.45,46.49,45.845,46.06,872524,0
+RDVY.US,D,20231107,000000,45.92,45.92,45.6593,45.78,883289,0
+RDVY.US,D,20231108,000000,45.75,45.88,45.39,45.53,715065,0
+RDVY.US,D,20231109,000000,45.69,45.73,45.15,45.19,594573,0
+RDVY.US,D,20231110,000000,45.47,45.78,45.19,45.75,1173441,0
+RDVY.US,D,20231113,000000,45.58,45.8257,45.47,45.66,489428,0
+RDVY.US,D,20231114,000000,46.36,47.19,46.36,47,1107347,0
+RDVY.US,D,20231115,000000,47.05,47.51,47.0463,47.23,800913,0
+RDVY.US,D,20231116,000000,47.01,47.19,46.6,46.84,900634,0
+RDVY.US,D,20231117,000000,47.1,47.36,47,47.32,665222,0
+RDVY.US,D,20231120,000000,47.32,47.58,47.1414,47.47,999675,0
+RDVY.US,D,20231121,000000,47.32,47.365,47.11,47.16,701426,0
+RDVY.US,D,20231122,000000,47.26,47.4601,47.13,47.39,533370,0
+RDVY.US,D,20231124,000000,47.41,47.65,47.39,47.55,437346,0
+RDVY.US,D,20231127,000000,47.36,47.4588,47.2708,47.4,692416,0
+RDVY.US,D,20231128,000000,47.33,47.58,47.18,47.39,1050987,0
+RDVY.US,D,20231129,000000,47.76,48.08,47.73,47.78,849410,0
+RDVY.US,D,20231130,000000,47.92,48.335,47.7994,48.26,552435,0
+RDVY.US,D,20231201,000000,48.25,49.16,48.1363,49.05,750244,0
+RDVY.US,D,20231204,000000,48.77,49.15,48.695,49.03,723006,0
+RDVY.US,D,20231205,000000,48.84,48.84,48.4735,48.59,863421,0
+RDVY.US,D,20231206,000000,48.82,49.1471,48.28,48.33,1284608,0
+RDVY.US,D,20231207,000000,48.53,48.7,48.4199,48.69,539445,0
+RDVY.US,D,20231208,000000,48.71,49.1381,48.6601,49.05,588666,0
+RDVY.US,D,20231211,000000,49.1,49.41,49.0035,49.34,534307,0
+RDVY.US,D,20231212,000000,49.31,49.32,49.0329,49.22,833871,0
+RDVY.US,D,20231213,000000,49.25,50.28,49.0201,50.28,780548,0
+RDVY.US,D,20231214,000000,50.74,51.7,50.74,51.62,876193,0
+RDVY.US,D,20231215,000000,51.49,51.675,51.254,51.32,1083365,0
+RDVY.US,D,20231218,000000,51.67,51.69,51.339,51.36,721718,0
+RDVY.US,D,20231219,000000,51.45,52.01,51.3509,51.98,610867,0
+RDVY.US,D,20231220,000000,51.9,52.16,51.09,51.1,841066,0
+RDVY.US,D,20231221,000000,51.54,51.79,51.2956,51.76,1032340,0
+RDVY.US,D,20231222,000000,51.67,51.82,51.39,51.6,619319,0
+RDVY.US,D,20231226,000000,51.64,52.1107,51.64,51.99,419972,0
+RDVY.US,D,20231227,000000,51.99,52.11,51.8197,52.04,922577,0
+RDVY.US,D,20231228,000000,51.93,52.09,51.875,51.96,887147,0
+RDVY.US,D,20231229,000000,51.9,51.9399,51.54,51.67,792811,0
+RDVY.US,D,20240102,000000,51.41,51.945,51.41,51.81,868818,0
+RDVY.US,D,20240103,000000,51.47,51.6677,51.0952,51.27,770576,0
+RDVY.US,D,20240104,000000,51.27,51.575,51.02,51.06,641950,0
+RDVY.US,D,20240105,000000,50.95,51.5894,50.93,51.34,808855,0
+RDVY.US,D,20240108,000000,51.24,51.72,50.95,51.71,794396,0
+RDVY.US,D,20240109,000000,51.42,51.42,51.06,51.14,866344,0
+RDVY.US,D,20240110,000000,51.19,51.19,50.86,51.07,669436,0
+RDVY.US,D,20240111,000000,51.07,51.07,50.5,51.01,762902,0
+RDVY.US,D,20240112,000000,51.2,51.34,50.6599,50.82,625200,0
+RDVY.US,D,20240116,000000,50.57,50.57,50.16,50.36,723736,0
+RDVY.US,D,20240117,000000,49.92,50.31,49.82,50.13,819099,0
+RDVY.US,D,20240118,000000,50.1,50.11,49.6,50.05,598134,0
+RDVY.US,D,20240119,000000,50.17,50.69,49.93,50.64,920841,0
+RDVY.US,D,20240122,000000,50.57,50.9789,50.53,50.87,985281,0
+RDVY.US,D,20240123,000000,50.92,51.03,50.66,50.8,787417,0
+RDVY.US,D,20240124,000000,51.14,51.33,50.91,51.05,802150,0
+RDVY.US,D,20240125,000000,51.28,51.4,50.98,51.39,1035343,0
+RDVY.US,D,20240126,000000,51.45,51.6794,51.32,51.51,842856,0
+RDVY.US,D,20240129,000000,51.51,51.91,51.355,51.88,641306,0
+RDVY.US,D,20240130,000000,51.86,52.39,51.78,52.31,1117827,0
+RDVY.US,D,20240131,000000,52.03,52.22,51.35,51.35,791109,0
+RDVY.US,D,20240201,000000,51.46,51.57,50.67,51.28,802085,0
+RDVY.US,D,20240202,000000,51.04,51.57,50.9101,51.36,1078907,0
+RDVY.US,D,20240205,000000,51.05,51.07,50.52,50.86,957633,0
+RDVY.US,D,20240206,000000,50.91,51.1501,50.87,51.04,820661,0
+RDVY.US,D,20240207,000000,51.16,51.31,50.8404,51.22,2532417,0
+RDVY.US,D,20240208,000000,51.23,51.285,50.981,51.27,1136104,0
+RDVY.US,D,20240209,000000,51.33,51.4,51.07,51.33,857010,0
+RDVY.US,D,20240212,000000,51.24,52.0384,51.22,51.81,995715,0
+RDVY.US,D,20240213,000000,51.09,51.21,50.24,50.66,1104131,0
+RDVY.US,D,20240214,000000,51.01,51.18,50.7273,51.16,790482,0
+RDVY.US,D,20240215,000000,51.39,52.17,51.39,52.08,1004564,0
+RDVY.US,D,20240216,000000,51.98,52.18,51.7876,51.83,790838,0
+RDVY.US,D,20240220,000000,51.68,51.89,51.5,51.77,1012725,0
+RDVY.US,D,20240221,000000,51.61,51.85,51.52,51.85,905132,0
+RDVY.US,D,20240222,000000,52.05,52.38,51.9,52.24,1039019,0
+RDVY.US,D,20240223,000000,52.3,52.5637,52.1992,52.42,738001,0
+RDVY.US,D,20240226,000000,52.45,52.685,52.26,52.4,836253,0
+RDVY.US,D,20240227,000000,52.56,52.71,52.432,52.7,715947,0
+RDVY.US,D,20240228,000000,52.52,52.875,52.4402,52.62,617838,0
+RDVY.US,D,20240229,000000,53.01,53.03,52.59,52.84,1195568,0
+RDVY.US,D,20240301,000000,53.17,53.5054,52.99,53.33,718835,0
+RDVY.US,D,20240304,000000,53.59,53.6899,53.312,53.35,771722,0
+RDVY.US,D,20240305,000000,53.13,53.61,53.11,53.34,674451,0
+RDVY.US,D,20240306,000000,53.65,53.725,53.25,53.48,881231,0
+RDVY.US,D,20240307,000000,53.81,54.135,53.7736,53.96,621197,0
+RDVY.US,D,20240308,000000,54.16,54.4159,53.88,53.94,899891,0
+RDVY.US,D,20240311,000000,53.76,54.15,53.53,54.13,528415,0
+RDVY.US,D,20240312,000000,54.27,54.4399,53.95,54.37,671379,0
+RDVY.US,D,20240313,000000,54.44,54.83,54.44,54.72,613922,0
+RDVY.US,D,20240314,000000,54.72,54.7899,53.9099,54.23,628320,0
+RDVY.US,D,20240315,000000,53.97,54.4101,53.885,54.27,583871,0
+RDVY.US,D,20240318,000000,54.46,54.615,54.2363,54.46,555915,0
+RDVY.US,D,20240319,000000,54.46,54.85,54.39,54.82,472469,0
+RDVY.US,D,20240320,000000,54.78,55.7799,54.67,55.71,614335,0
+RDVY.US,D,20240321,000000,55.77,55.965,55.69,55.86,803521,0
+RDVY.US,D,20240322,000000,55.85,55.87,55.245,55.25,629299,0
+RDVY.US,D,20240325,000000,55.29,55.44,55.17,55.19,680492,0
+RDVY.US,D,20240326,000000,55.35,55.4056,55.005,55.02,702557,0
+RDVY.US,D,20240327,000000,55.33,55.87,55.3,55.87,811638,0
+RDVY.US,D,20240328,000000,55.93,56.285,55.91,56.17,768800,0
+RDVY.US,D,20240401,000000,56.25,56.2641,55.79,55.83,864416,0
+RDVY.US,D,20240402,000000,55.56,55.56,55.08,55.33,547798,0
+RDVY.US,D,20240403,000000,55.27,55.645,55.265,55.52,1053436,0
+RDVY.US,D,20240404,000000,55.97,56.0374,54.8115,54.91,687200,0
+RDVY.US,D,20240405,000000,54.94,55.52,54.94,55.37,711791,0
+RDVY.US,D,20240408,000000,55.45,55.695,55.405,55.52,383994,0
+RDVY.US,D,20240409,000000,55.67,55.756,55.011,55.48,550352,0
+RDVY.US,D,20240410,000000,54.76,54.9887,54.26,54.46,713174,0
+RDVY.US,D,20240411,000000,54.67,54.75,54.095,54.61,504796,0
+RDVY.US,D,20240412,000000,54.26,54.4591,53.74,53.94,463521,0
+RDVY.US,D,20240415,000000,54.5,54.77,53.445,53.65,932442,0
+RDVY.US,D,20240416,000000,53.59,53.6,53.0901,53.4,972488,0
+RDVY.US,D,20240417,000000,53.66,53.7,52.96,53.06,654725,0
+RDVY.US,D,20240418,000000,53.35,53.655,52.945,53.05,765310,0
+RDVY.US,D,20240419,000000,53.18,53.54,53.13,53.385,902007,0
+RDVY.US,D,20240422,000000,53.64,54.17,53.2745,53.85,675604,0
+RDVY.US,D,20240423,000000,53.91,54.4999,53.74,54.38,655263,0
+RDVY.US,D,20240424,000000,54.36,54.64,54.1901,54.48,712919,0
+RDVY.US,D,20240425,000000,54.25,54.38,53.66,54.27,821372,0
+RDVY.US,D,20240426,000000,54.19,54.5503,54.08,54.24,675886,0
+RDVY.US,D,20240429,000000,54.37,54.53,54.2302,54.5,535786,0
+RDVY.US,D,20240430,000000,54.21,54.22,53.3099,53.32,602335,0
+RDVY.US,D,20240501,000000,53.36,54.05,53.195,53.27,580011,0
+RDVY.US,D,20240502,000000,53.79,53.805,53.2601,53.72,562663,0
+RDVY.US,D,20240503,000000,54.28,54.4,53.985,54.19,634652,0
+RDVY.US,D,20240506,000000,54.59,54.815,54.5,54.73,762077,0
+RDVY.US,D,20240507,000000,54.93,55.1063,54.82,54.83,701477,0
+RDVY.US,D,20240508,000000,54.66,54.815,54.55,54.76,646231,0
+RDVY.US,D,20240509,000000,54.85,55.29,54.8,55.28,571494,0
+RDVY.US,D,20240510,000000,55.45,55.54,55.14,55.24,501334,0
+RDVY.US,D,20240513,000000,55.51,55.52,55.09,55.1,656807,0
+RDVY.US,D,20240514,000000,55.27,55.43,55.19,55.38,479777,0
+RDVY.US,D,20240515,000000,55.73,55.98,55.485,55.95,665737,0
+RDVY.US,D,20240516,000000,56.01,56.0538,55.64,55.66,555288,0
+RDVY.US,D,20240517,000000,55.78,55.94,55.64,55.79,588402,0
+RDVY.US,D,20240520,000000,55.86,56,55.585,55.63,727881,0
+RDVY.US,D,20240521,000000,55.59,55.76,55.52,55.74,450753,0
+RDVY.US,D,20240522,000000,55.8,55.8,55.06,55.27,540688,0
+RDVY.US,D,20240523,000000,55.52,55.52,54.56,54.73,583907,0
+RDVY.US,D,20240524,000000,54.95,55.2099,54.95,55.08,553908,0
+RDVY.US,D,20240528,000000,55.18,55.18,54.64,54.78,512156,0
+RDVY.US,D,20240529,000000,54.28,54.3271,54.08,54.12,910492,0
+RDVY.US,D,20240530,000000,54.19,54.5566,54.18,54.48,601382,0
+RDVY.US,D,20240531,000000,54.71,55.25,54.3,55.25,431227,0
+RDVY.US,D,20240603,000000,55.4,55.405,54.29,54.78,454850,0
+RDVY.US,D,20240604,000000,54.54,54.57,54.025,54.19,755264,0
+RDVY.US,D,20240605,000000,54.55,54.655,54.11,54.62,505851,0
+RDVY.US,D,20240606,000000,54.67,54.785,54.3665,54.56,939800,0
+RDVY.US,D,20240607,000000,54.37,54.7798,54.2437,54.48,581473,0
+RDVY.US,D,20240610,000000,54.25,54.64,54.0999,54.59,579125,0
+RDVY.US,D,20240611,000000,54.34,54.34,53.81,54.13,760418,0
+RDVY.US,D,20240612,000000,54.71,55.1369,54.51,54.7,603112,0
+RDVY.US,D,20240613,000000,54.6,54.6,54.07,54.46,516782,0
+RDVY.US,D,20240614,000000,54.11,54.13,53.72,53.97,555149,0
+RDVY.US,D,20240617,000000,53.93,54.8,53.88,54.79,505865,0
+RDVY.US,D,20240618,000000,54.8,55.0414,54.7417,55.02,957525,0
+RDVY.US,D,20240620,000000,55.11,55.24,54.95,55.11,907950,0
+RDVY.US,D,20240621,000000,55.09,55.14,54.65,54.97,624177,0
+RDVY.US,D,20240624,000000,55.13,55.67,55.01,55.37,633653,0
+RDVY.US,D,20240625,000000,55.4,55.4,54.795,55,911964,0
+RDVY.US,D,20240626,000000,54.74,54.865,54.53,54.76,541565,0
+RDVY.US,D,20240627,000000,54.58,54.59,54.27,54.46,618287,0
+RDVY.US,D,20240628,000000,54.56,55.138,54.49,54.75,833718,0
+RDVY.US,D,20240701,000000,54.92,55.09,54.435,54.63,641036,0
+RDVY.US,D,20240702,000000,54.55,54.9599,54.39,54.95,907034,0
+RDVY.US,D,20240703,000000,55.03,55.17,54.82,54.88,506397,0
+RDVY.US,D,20240705,000000,54.86,54.86,54.3401,54.44,642668,0
+RDVY.US,D,20240708,000000,54.58,54.8341,54.37,54.51,1172392,0
+RDVY.US,D,20240709,000000,54.45,54.932,54.35,54.61,751053,0
+RDVY.US,D,20240710,000000,54.68,55.21,54.63,55.18,703745,0
+RDVY.US,D,20240711,000000,55.57,56.0169,55.42,55.92,951102,0
+RDVY.US,D,20240712,000000,56.17,56.66,56.0729,56.33,772787,0
+RDVY.US,D,20240715,000000,56.61,57.44,56.61,57.09,512122,0
+RDVY.US,D,20240716,000000,57.22,58.35,57.22,58.32,802828,0
+RDVY.US,D,20240717,000000,57.69,58.07,57.665,57.68,1040954,0
+RDVY.US,D,20240718,000000,57.74,58.45,57.265,57.46,730534,0
+RDVY.US,D,20240719,000000,57.48,57.51,56.86,56.91,438979,0
+RDVY.US,D,20240722,000000,57.14,57.5027,56.7,57.46,671314,0
+RDVY.US,D,20240723,000000,57.27,57.5,57.16,57.31,614053,0
+RDVY.US,D,20240724,000000,57.19,57.22,56.41,56.45,764883,0
+RDVY.US,D,20240725,000000,56.75,57.8,56.4956,57.05,873680,0
+RDVY.US,D,20240726,000000,57.38,58.1,57.38,57.94,753126,0
+RDVY.US,D,20240729,000000,58.09,58.09,57.58,57.71,538930,0
+RDVY.US,D,20240730,000000,57.9,58.32,57.83,58.04,696372,0
+RDVY.US,D,20240731,000000,58.46,59.07,58.1802,58.46,898433,0
+RDVY.US,D,20240801,000000,58.63,58.765,56.45,56.81,806457,0
+RDVY.US,D,20240802,000000,55.91,55.91,54.59,55.06,1345646,0
+RDVY.US,D,20240805,000000,53.43,54.2,52.78,53.68,894430,0
+RDVY.US,D,20240806,000000,53.8,54.87,53.55,54.17,1156413,0
+RDVY.US,D,20240807,000000,54.95,55.2475,53.79,53.87,717787,0
+RDVY.US,D,20240808,000000,54.44,55.185,54.43,55.13,887771,0
+RDVY.US,D,20240809,000000,55.09,55.4099,54.82,55.27,713145,0
+RDVY.US,D,20240812,000000,55.36,55.48,54.83,54.92,865722,0
+RDVY.US,D,20240813,000000,55.21,55.65,54.975,55.6,465248,0
+RDVY.US,D,20240814,000000,55.72,55.88,55.4364,55.69,545592,0
+RDVY.US,D,20240815,000000,56.53,56.86,56.38,56.73,587753,0
+RDVY.US,D,20240816,000000,56.5,57.01,56.5,57,646536,0
+RDVY.US,D,20240819,000000,57.05,57.41,57,57.41,373979,0
+RDVY.US,D,20240820,000000,57.34,57.3899,56.785,56.86,610485,0
+RDVY.US,D,20240821,000000,57.18,57.295,56.87,57.28,518054,0
+RDVY.US,D,20240822,000000,57.32,57.39,56.895,57.02,676073,0
+RDVY.US,D,20240823,000000,57.37,58.1,57.2201,58.04,631009,0
+RDVY.US,D,20240826,000000,58.33,58.43,57.92,58.01,425861,0
+RDVY.US,D,20240827,000000,57.88,57.99,57.6881,57.92,653427,0
+RDVY.US,D,20240828,000000,57.8,58.13,57.55,57.92,1014003,0
+RDVY.US,D,20240829,000000,58.24,58.615,57.816,58.25,662598,0
+RDVY.US,D,20240830,000000,58.43,58.805,58.02,58.75,399236,0
+RDVY.US,D,20240903,000000,58.31,58.43,57.23,57.5,558474,0
+RDVY.US,D,20240904,000000,57.46,57.7235,57.0624,57.22,676959,0
+RDVY.US,D,20240905,000000,57.37,57.37,56.51,56.74,578295,0
+RDVY.US,D,20240906,000000,56.82,57.2041,55.9172,56.04,600843,0
+RDVY.US,D,20240909,000000,56.35,56.88,56.25,56.57,521554,0
+RDVY.US,D,20240910,000000,56.58,56.67,55.54,56.18,560320,0
+RDVY.US,D,20240911,000000,56.05,56.23,54.8467,56.16,538288,0
+RDVY.US,D,20240912,000000,56.22,56.5684,55.86,56.52,728642,0
+RDVY.US,D,20240913,000000,56.81,57.31,56.81,57.24,729991,0
+RDVY.US,D,20240916,000000,57.36,57.66,57.26,57.62,430913,0
+RDVY.US,D,20240917,000000,57.88,58.36,57.81,58.05,585643,0
+RDVY.US,D,20240918,000000,58.18,58.7019,57.8001,58.01,731705,0
+RDVY.US,D,20240919,000000,59.08,59.3332,58.648,59.24,813699,0
+RDVY.US,D,20240920,000000,59.14,59.14,58.53,58.75,714870,0
+RDVY.US,D,20240923,000000,58.99,59.2165,58.81,59,475844,0
+RDVY.US,D,20240924,000000,59.18,59.22,58.67,58.83,764361,0
+RDVY.US,D,20240925,000000,58.85,58.85,58.24,58.36,733393,0
+RDVY.US,D,20240926,000000,58.8,58.95,58.5301,58.75,622957,0
+RDVY.US,D,20240927,000000,59.05,59.38,58.82,58.95,1467454,0
+RDVY.US,D,20240930,000000,58.84,59.23,58.575,59.21,677501,0
+RDVY.US,D,20241001,000000,58.99,59.06,58.3,58.75,919636,0
+RDVY.US,D,20241002,000000,58.69,59.1,58.51,58.84,741555,0
+RDVY.US,D,20241003,000000,58.63,58.89,58.305,58.78,613485,0
+RDVY.US,D,20241004,000000,59.62,59.62,59.05,59.5,621146,0
+RDVY.US,D,20241007,000000,59.22,59.36,58.76,59.06,481163,0
+RDVY.US,D,20241008,000000,59.01,59.0899,58.6697,58.92,436489,0
+RDVY.US,D,20241009,000000,58.92,59.53,58.8,59.45,584964,0
+RDVY.US,D,20241010,000000,59.34,59.34,58.980398,59.25,558112,0
+RDVY.US,D,20241011,000000,59.37,60.24,59.29,60.11,617964,0
+RDVY.US,D,20241014,000000,60.18,60.67,60.03,60.62,567272,0
+RDVY.US,D,20241015,000000,60.5,60.905,59.8829,59.92,532545,0
+RDVY.US,D,20241016,000000,60.18,60.5411,60.1293,60.48,748413,0
+RDVY.US,D,20241017,000000,60.68,60.85,60.48,60.79,741281,0
+RDVY.US,D,20241018,000000,60.87,60.9374,60.35,60.57,537382,0
+RDVY.US,D,20241021,000000,60.57,60.5899,59.7999,59.86,456041,0
+RDVY.US,D,20241022,000000,59.7,59.79,59.31,59.71,536218,0
+RDVY.US,D,20241023,000000,59.58,59.737,58.9218,59.31,722903,0
+RDVY.US,D,20241024,000000,59.57,59.61,59.14,59.49,437849,0
+RDVY.US,D,20241025,000000,59.77,60.07,59.11,59.2,573792,0
+RDVY.US,D,20241028,000000,59.36,59.9471,59.32,59.9,633189,0
+RDVY.US,D,20241029,000000,59.51,59.8099,59.37,59.75,531011,0
+RDVY.US,D,20241030,000000,59.71,60.5713,59.7082,60.01,571088,0
+RDVY.US,D,20241031,000000,59.95,59.98,59.04,59.04,670651,0
+RDVY.US,D,20241101,000000,59.32,59.39,58.8,58.87,772473,0
+RDVY.US,D,20241104,000000,58.9,59.28,58.79,59.06,624561,0
+RDVY.US,D,20241105,000000,59.05,59.74,58.94,59.7,589109,0
+RDVY.US,D,20241106,000000,62.19,63.5099,62.1712,63.38,1209769,0
+RDVY.US,D,20241107,000000,63.48,63.48,62.56,62.73,1157484,0
+RDVY.US,D,20241108,000000,62.81,63.01,62.5803,62.81,687627,0
+RDVY.US,D,20241111,000000,63.32,63.72,63.25,63.5,712393,0
+RDVY.US,D,20241112,000000,63.32,63.48,62.8099,63,670798,0
+RDVY.US,D,20241113,000000,63.11,63.25,62.6655,62.71,732534,0
+RDVY.US,D,20241114,000000,62.86,62.9588,62.2973,62.48,728766,0
+RDVY.US,D,20241115,000000,62.19,62.56,61.79,61.9,865901,0
+RDVY.US,D,20241118,000000,61.99,62.22,61.865,62.03,662026,0
+RDVY.US,D,20241119,000000,61.45,61.8162,61.335,61.72,552620,0
+RDVY.US,D,20241120,000000,62.04,62.2999,61.79,62.27,617906,0
+RDVY.US,D,20241121,000000,62.66,63.216369,62.425,63.08,720325,0
+RDVY.US,D,20241122,000000,63.02,63.78,63.02,63.72,735610,0
+RDVY.US,D,20241125,000000,64.2,64.63,64.1899,64.37,914835,0
+RDVY.US,D,20241126,000000,64.32,64.33,63.8119,64.12,724387,0
+RDVY.US,D,20241127,000000,64.29,64.5404,63.91,64.06,607608,0
+RDVY.US,D,20241129,000000,64.32,64.55,64.24,64.29,245714,0
+RDVY.US,D,20241202,000000,64.46,64.46,63.8717,64.13,745553,0
+RDVY.US,D,20241203,000000,64.27,64.32,63.682733,63.83,883353,0
+RDVY.US,D,20241204,000000,63.79,63.79,63.02,63.37,811774,0
+RDVY.US,D,20241205,000000,63.41,63.462,63.03,63.07,769448,0
+RDVY.US,D,20241206,000000,63.25,63.36,62.8,62.89,496521,0
+RDVY.US,D,20241209,000000,63.14,63.145,62.4855,62.5,596079,0
+RDVY.US,D,20241210,000000,62.53,62.58,61.94,62.14,917717,0
+RDVY.US,D,20241211,000000,62.47,62.65,62.22,62.54,779752,0
+RDVY.US,D,20241212,000000,62.45,62.5299,61.96,61.96,650943,0
+RDVY.US,D,20241213,000000,61.83,61.83,61.2699,61.43,508543,0
+RDVY.US,D,20241216,000000,61.38,61.5664,61.19,61.28,1151363,0
+RDVY.US,D,20241217,000000,61.03,61.12,60.6201,60.79,1206227,0
+RDVY.US,D,20241218,000000,60.86,61.005,58.7,58.76,802768,0
+RDVY.US,D,20241219,000000,59.29,59.64,58.615,58.65,2036253,0
+RDVY.US,D,20241220,000000,58.27,59.76,58.25,59.29,895039,0
+RDVY.US,D,20241223,000000,59.21,59.5,58.8845,59.47,689439,0
+RDVY.US,D,20241224,000000,59.52,59.95,59.344,59.93,406594,0
+RDVY.US,D,20241226,000000,59.67,60.12,59.55,60.03,587186,0
+RDVY.US,D,20241227,000000,59.71,60.125,59.19,59.55,901260,0
+RDVY.US,D,20241230,000000,59.08,59.2976,58.53,59.01,1106491,0
+RDVY.US,D,20241231,000000,59.23,59.46,58.98,59.14,703158,0
+RDVY.US,D,20250102,000000,59.6,59.83,58.68,58.99,918635,0
+RDVY.US,D,20250103,000000,59.34,59.69,58.95,59.66,1022349,0
+RDVY.US,D,20250106,000000,60.08,60.755,60.0012,60.1,810444,0
+RDVY.US,D,20250107,000000,60.4,60.55,59.72,60.04,735143,0
+RDVY.US,D,20250108,000000,59.84,59.92,59.475,59.86,720798,0
+RDVY.US,D,20250110,000000,59.38,59.4919,58.68,58.93,1155587,0
+RDVY.US,D,20250113,000000,58.64,59.8486,58.64,59.83,789322,0
+RDVY.US,D,20250114,000000,60.15,60.57,59.8517,60.56,867494,0
+RDVY.US,D,20250115,000000,61.69,61.84,61.4017,61.67,1183474,0
+RDVY.US,D,20250116,000000,61.74,61.9899,61.618,61.88,1086872,0
+RDVY.US,D,20250117,000000,62.36,62.4,62.055,62.18,842642,0
+RDVY.US,D,20250121,000000,62.58,62.79,62.41,62.65,1136691,0
+RDVY.US,D,20250122,000000,62.78,62.92,62.5999,62.7,950579,0
+RDVY.US,D,20250123,000000,62.73,63.02,62.61,62.88,1145612,0
+RDVY.US,D,20250124,000000,62.76,62.8595,62.385,62.52,856319,0
+RDVY.US,D,20250127,000000,62.14,62.64,62.08,62.64,1079142,0
+RDVY.US,D,20250128,000000,62.38,62.75,62.31,62.57,877105,0
+RDVY.US,D,20250129,000000,62.69,63.0899,62.4925,62.72,1006634,0
+RDVY.US,D,20250130,000000,63.07,63.58,62.855,63.23,995016,0
+RDVY.US,D,20250131,000000,63.2,63.34,62.47,62.54,1383180,0
+RDVY.US,D,20250203,000000,61.81,62.43,61.29,62.2,1086900,0
+RDVY.US,D,20250204,000000,62.17,62.68,62.0247,62.47,1147681,0
+RDVY.US,D,20250205,000000,62.58,62.88,62.24,62.88,883114,0
+RDVY.US,D,20250206,000000,63.04,63.09,62.17,62.63,1113402,0
+RDVY.US,D,20250207,000000,62.77,62.77,62.0001,62.09,1122258,0
+RDVY.US,D,20250210,000000,62.63,62.66,62.005,62.34,713648,0
+RDVY.US,D,20250211,000000,62.19,62.51,62.11,62.43,984005,0
+RDVY.US,D,20250212,000000,61.84,61.84,61.4,61.58,1728918,0
+RDVY.US,D,20250213,000000,61.81,62.25,61.47,62.25,778073,0
+RDVY.US,D,20250214,000000,62.22,62.765,62.16,62.64,1183590,0
+RDVY.US,D,20250218,000000,62.89,63.25,62.54,63.25,797726,0
+RDVY.US,D,20250219,000000,63.08,63.505,63.0001,63.39,1099623,0
+RDVY.US,D,20250220,000000,63.42,63.4799,62.4658,62.81,949846,0
+RDVY.US,D,20250221,000000,62.84,62.92,61.17,61.25,711388,0
+RDVY.US,D,20250224,000000,61.61,61.786632,61.19,61.34,807605,0
+RDVY.US,D,20250225,000000,61.5,61.7597,60.8989,61.36,994697,0
+RDVY.US,D,20250226,000000,61.46,61.82,61.0202,61.19,692300,0
+RDVY.US,D,20250227,000000,61.39,61.7706,60.74,60.82,990301,0
+RDVY.US,D,20250228,000000,60.92,61.47,60.41,61.47,867618,0
+RDVY.US,D,20250303,000000,61.74,61.86,59.88,60.34,1140103,0
+RDVY.US,D,20250304,000000,59.85,60.22,58.561,59.29,1589292,0
+RDVY.US,D,20250305,000000,59.23,59.94,58.7,59.83,1141180,0
+RDVY.US,D,20250306,000000,59.24,59.75,58.83,59.26,861423,0
+RDVY.US,D,20250307,000000,59.21,59.995,58.58,59.86,919278,0
+RDVY.US,D,20250310,000000,59.29,59.7094,58.26,58.82,1223182,0
+RDVY.US,D,20250311,000000,58.77,58.895,57.7584,58.05,2270421,0
+RDVY.US,D,20250312,000000,58.57,58.5899,57.5,57.87,1172896,0
+RDVY.US,D,20250313,000000,57.76,58.18,56.95,57.22,902580,0
+RDVY.US,D,20250314,000000,57.75,58.525,57.5204,58.45,790490,0
+RDVY.US,D,20250317,000000,58.3,58.97,58.1168,58.85,2353052,0
+RDVY.US,D,20250318,000000,58.75,58.8,58.32,58.61,908801,0
+RDVY.US,D,20250319,000000,58.64,59.62,58.52,59.33,879953,0
+RDVY.US,D,20250320,000000,58.82,59.48,58.7,59.04,584668,0
+RDVY.US,D,20250321,000000,58.51,58.7282,57.9992,58.58,620712,0
+RDVY.US,D,20250324,000000,59.33,59.84,59.14,59.71,538420,0
+RDVY.US,D,20250325,000000,59.74,60.1399,59.65,59.91,1086247,0
+RDVY.US,D,20250326,000000,60.03,60.3553,59.47,59.66,898585,0
+RDVY.US,D,20250327,000000,59.32,59.555,58.913,59.23,842878,0
+RDVY.US,D,20250328,000000,59.15,59.28,57.93,58.03,1531740,0
+RDVY.US,D,20250331,000000,57.59,58.765,57.27,58.54,816081,0
+RDVY.US,D,20250401,000000,58.43,58.89,57.91,58.79,1358490,0
+RDVY.US,D,20250402,000000,58.2,59.4085,58.13,59.22,1420921,0
+RDVY.US,D,20250403,000000,57.07,57.23,55.8,55.89,1683223,0
+RDVY.US,D,20250404,000000,54.36,54.485,52.59,52.72,2489480,0
+RDVY.US,D,20250407,000000,51.21,54.25,50.27,52.27,3142305,0
+RDVY.US,D,20250408,000000,54.13,54.28,50.81,51.6,2417649,0
+RDVY.US,D,20250409,000000,51.12,56.3599,50.861,55.97,2482973,0
+RDVY.US,D,20250410,000000,54.9,55,52.54,54.06,1862185,0
+RDVY.US,D,20250411,000000,53.9,55.23,53.36,54.96,1194206,0
+RDVY.US,D,20250414,000000,55.8,55.9,54.91,55.46,970674,0
+RDVY.US,D,20250415,000000,55.49,56.0197,55.285,55.36,830691,0
+RDVY.US,D,20250416,000000,55,55.41,54.01,54.5,1324552,0
+RDVY.US,D,20250417,000000,54.54,55.15,54.417,54.65,1219290,0
+RDVY.US,D,20250421,000000,54.24,54.295,52.8807,53.44,930730,0
+RDVY.US,D,20250422,000000,54.12,55.15,54.082,55.04,1243245,0
+RDVY.US,D,20250423,000000,56.29,57.04,55.55,55.8,1271846,0
+RDVY.US,D,20250424,000000,55.84,56.88,55.655,56.81,1149656,0
+RDVY.US,D,20250425,000000,56.7,56.765,56.2414,56.69,844581,0
+RDVY.US,D,20250428,000000,56.86,57.18,56.35,56.86,883706,0
+RDVY.US,D,20250429,000000,56.66,57.28,56.51,57.14,615122,0
+RDVY.US,D,20250430,000000,56.3,57.24,55.63,57.02,853950,0
+RDVY.US,D,20250501,000000,57.21,57.72,56.98,57.14,801270,0
+RDVY.US,D,20250502,000000,57.82,58.4455,57.82,58.37,957323,0
+RDVY.US,D,20250505,000000,58.01,58.6239,57.9001,58.28,1111812,0
+RDVY.US,D,20250506,000000,57.83,58.3601,57.7304,57.91,580174,0
+RDVY.US,D,20250507,000000,58.18,58.413157,57.76,58.2,830462,0
+RDVY.US,D,20250508,000000,58.71,59.46,58.5781,58.85,784222,0
+RDVY.US,D,20250509,000000,59.08,59.08,58.585,58.76,714703,0
+RDVY.US,D,20250512,000000,60.72,60.72,60.18,60.71,647117,0
+RDVY.US,D,20250513,000000,60.8,61.235,60.7105,60.93,799016,0
+RDVY.US,D,20250514,000000,60.96,60.96,60.5543,60.65,792388,0
+RDVY.US,D,20250515,000000,60.57,61.16,60.55,61.16,831335,0
+RDVY.US,D,20250516,000000,61.17,61.53,60.8814,61.52,766182,0
+RDVY.US,D,20250519,000000,61.03,61.58,60.88,61.48,640128,0
+RDVY.US,D,20250520,000000,61.35,61.46,61.01,61.24,669871,0
+RDVY.US,D,20250521,000000,60.86,61.07,60.1091,60.16,976654,0
+RDVY.US,D,20250522,000000,59.97,60.32,59.74,59.97,727161,0
+RDVY.US,D,20250523,000000,59.08,59.661,59.0101,59.43,964238,0
+RDVY.US,D,20250527,000000,60.11,60.68,59.769488,60.66,504109,0
+RDVY.US,D,20250528,000000,60.7,60.74,60.08,60.16,1028750,0
+RDVY.US,D,20250529,000000,60.55,60.55,59.78,60.31,734866,0
+RDVY.US,D,20250530,000000,60.12,60.37,59.69,60.19,553971,0
+RDVY.US,D,20250602,000000,60.14,60.47,59.675,60.47,706711,0
+RDVY.US,D,20250603,000000,60.4,60.925,60.13,60.91,1269272,0
+RDVY.US,D,20250604,000000,60.95,61.1214,60.73,60.73,1233792,0
+RDVY.US,D,20250605,000000,60.97,60.9999,60.47,60.68,1078164,0
+RDVY.US,D,20250606,000000,61.28,61.52,61.16,61.46,778735,0
+RDVY.US,D,20250609,000000,61.61,61.66,61.13,61.38,848933,0
+RDVY.US,D,20250610,000000,61.52,61.705,61.4,61.61,994775,0
+RDVY.US,D,20250611,000000,61.78,61.78,61.1,61.27,1775664,0
+RDVY.US,D,20250612,000000,61.08,61.41,60.81,61.41,944556,0
+RDVY.US,D,20250613,000000,60.72,61.13,60.34,60.52,1060712,0
+RDVY.US,D,20250616,000000,60.98,61.37,60.938,61.18,977935,0
+RDVY.US,D,20250617,000000,61.11,61.22,60.58,60.7,1253213,0
+RDVY.US,D,20250618,000000,60.77,61.1999,60.58,60.67,1098914,0
+RDVY.US,D,20250620,000000,61.03,61.09,60.39,60.65,928122,0
+RDVY.US,D,20250623,000000,60.63,61.3503,60.3,61.32,869261,0
+RDVY.US,D,20250624,000000,61.67,62.0454,61.64,61.97,1243129,0
+RDVY.US,D,20250625,000000,62.01,62.07,61.52,61.69,757477,0
+RDVY.US,D,20250626,000000,61.71,62.115,61.572205,62.09,834609,0
+RDVY.US,D,20250627,000000,62.21,62.665,62.045,62.42,1634855,0
+RDVY.US,D,20250630,000000,62.67,62.83,62.47,62.74,1202411,0
+RDVY.US,D,20250701,000000,62.68,63.51,62.5106,63.36,1902482,0
+RDVY.US,D,20250702,000000,63.34,63.47,62.98,63.47,1887227,0
+RDVY.US,D,20250703,000000,63.67,63.91,63.51,63.78,806745,0
+RDVY.US,D,20250707,000000,63.63,63.795,62.9291,63.26,1411902,0
+RDVY.US,D,20250708,000000,63.35,63.616377,63.206,63.35,1295909,0
+RDVY.US,D,20250709,000000,63.63,63.721,63.275,63.56,1075760,0
+RDVY.US,D,20250710,000000,63.53,63.955,63.4106,63.76,1068264,0
+RDVY.US,D,20250711,000000,63.47,63.47,63.21,63.28,833518,0
+RDVY.US,D,20250714,000000,63.16,63.4058,63.067,63.39,599093,0
+RDVY.US,D,20250715,000000,63.44,63.45,62.37,62.38,976051,0
+RDVY.US,D,20250716,000000,62.57,62.675,61.84,62.63,2564705,0
+RDVY.US,D,20250717,000000,62.61,63.09,62.55,63.06,1100097,0
+RDVY.US,D,20250718,000000,63.28,63.44,62.8601,63.07,1157066,0
+RDVY.US,D,20250721,000000,63.19,63.4561,62.98,63.01,1475072,0
+RDVY.US,D,20250722,000000,63.34,63.85,63.31,63.78,1739497,0
+RDVY.US,D,20250723,000000,64.12,64.25,63.7743,64.25,1370888,0
+RDVY.US,D,20250724,000000,64.17,64.3,63.99,64.02,898406,0
+RDVY.US,D,20250725,000000,64.11,64.3267,63.8901,64.31,768974,0
+RDVY.US,D,20250728,000000,64.42,64.46,63.98,64.19,747897,0
+RDVY.US,D,20250729,000000,64.475,64.52,64.01,64.11,746058,0
+RDVY.US,D,20250730,000000,64.01,64.17,63.325,63.61,1279337,0
+RDVY.US,D,20250731,000000,63.62,64.0993,63.2,63.35,1166783,0
+RDVY.US,D,20250801,000000,62.92,62.97,62.02,62.62,1342306,0
+RDVY.US,D,20250804,000000,62.98,63.67,62.905,63.67,1187329,0
+RDVY.US,D,20250805,000000,63.75,63.93,63.1247,63.5,940361,0
+RDVY.US,D,20250806,000000,63.65,63.91,63.39,63.78,870816,0
+RDVY.US,D,20250807,000000,64.31,64.34,63.275,63.43,934222,0
+RDVY.US,D,20250808,000000,63.71,64.06,63.58,64.01,966325,0
+RDVY.US,D,20250811,000000,64.07,64.3599,63.845,63.95,1519861,0
+RDVY.US,D,20250812,000000,64.25,64.9,64.11,64.87,1059056,0
+RDVY.US,D,20250813,000000,65.18,65.595,65.0404,65.57,864291,0
+RDVY.US,D,20250814,000000,65.24,65.45,65.02,65.38,1058971,0
+RDVY.US,D,20250815,000000,65.52,65.52,64.67,64.7,997261,0
+RDVY.US,D,20250818,000000,64.62,64.74,64.545,64.7,1492752,0
+RDVY.US,D,20250819,000000,64.69,65.1899,64.64,64.88,691757,0
+RDVY.US,D,20250820,000000,64.93,64.99,64.555,64.74,1337605,0
+RDVY.US,D,20250821,000000,64.62,64.7,64.34,64.6,651687,0
+RDVY.US,D,20250822,000000,64.88,66.05,64.88,65.87,992639,0
+RDVY.US,D,20250825,000000,65.78,65.81,65.575,65.59,1293319,0
+RDVY.US,D,20250826,000000,65.54,65.78,65.35,65.76,919970,0
+RDVY.US,D,20250827,000000,65.72,65.988,65.6412,65.84,797872,0
+RDVY.US,D,20250828,000000,66.01,66.0223,65.605,65.9,1007379,0
+RDVY.US,D,20250829,000000,65.87,65.97,65.525,65.74,504373,0
+RDVY.US,D,20250902,000000,65.02,65.33,64.75,65.33,715452,0
+RDVY.US,D,20250903,000000,65.35,65.5015,65.05,65.44,776419,0
+RDVY.US,D,20250904,000000,65.42,66.25,65.37,66.22,686198,0
+RDVY.US,D,20250905,000000,66.46,66.61,65.57,65.96,784946,0
+RDVY.US,D,20250908,000000,66.11,66.13,65.76,66.03,738145,0
+RDVY.US,D,20250909,000000,65.99,66.02,65.63,65.79,868062,0
+RDVY.US,D,20250910,000000,65.82,65.96,65.465,65.69,1221369,0
+RDVY.US,D,20250911,000000,65.86,66.76,65.815,66.71,1313172,0
+RDVY.US,D,20250912,000000,66.56,66.65,66.2501,66.32,978496,0
+RDVY.US,D,20250915,000000,66.49,66.525,66.165,66.27,936458,0
+RDVY.US,D,20250916,000000,66.35,66.35,65.74,66.07,880139,0
+RDVY.US,D,20250917,000000,66.22,66.92,65.81,66.32,991573,0
+RDVY.US,D,20250918,000000,66.65,67.13,66.475,66.96,1116378,0
+RDVY.US,D,20250919,000000,67.12,67.12,66.57,66.92,1014306,0
+RDVY.US,D,20250922,000000,66.71,67.165,66.675,67.1,918033,0
+RDVY.US,D,20250923,000000,67.09,67.53,66.9,67.13,984495,0
+RDVY.US,D,20250924,000000,67.14,67.295,66.875,66.99,818906,0
+RDVY.US,D,20250925,000000,66.59,66.74,66.2565,66.58,1015124,0
+RDVY.US,D,20250926,000000,66.83,67.28,66.7,67.23,946767,0
+RDVY.US,D,20250929,000000,67.59,67.59,67.12,67.29,1432561,0
+RDVY.US,D,20250930,000000,67.25,67.4364,66.79,67.26,840863,0
+RDVY.US,D,20251001,000000,67.01,67.28,66.9015,67.19,798315,0
+RDVY.US,D,20251002,000000,67.33,67.6,67.063939,67.59,1036603,0
+RDVY.US,D,20251003,000000,67.6,68.059,67.479,67.67,1217788,0
+RDVY.US,D,20251006,000000,67.95,68.07,67.65,67.89,713335,0
+RDVY.US,D,20251007,000000,68.06,68.1136,67.1351,67.22,759137,0
+RDVY.US,D,20251008,000000,67.35,67.475,66.95,67.28,1116846,0
+RDVY.US,D,20251009,000000,67.33,67.41,66.65,66.81,1179468,0
+RDVY.US,D,20251010,000000,67,67.075,64.975,65.02,1729102,0
+RDVY.US,D,20251013,000000,65.81,66.23,65.68,66.08,1255778,0
+RDVY.US,D,20251014,000000,65.55,66.945,65.55,66.58,1292910,0
+RDVY.US,D,20251015,000000,67,67.15,65.98,66.58,1599563,0
+RDVY.US,D,20251016,000000,66.71,66.71,65.42,65.75,1575075,0
+RDVY.US,D,20251017,000000,65.76,66.24,65.6,66.11,1025091,0
+RDVY.US,D,20251020,000000,66.49,67.105,66.49,67,880970,0
+RDVY.US,D,20251021,000000,66.83,67.4301,66.79,67.31,1047923,0
+RDVY.US,D,20251022,000000,67.42,67.44,66.5291,66.9,1418200,0
+RDVY.US,D,20251023,000000,67.08,67.5,67.005,67.38,1345529,0
+RDVY.US,D,20251024,000000,67.91,67.99,67.61,67.64,1001178,0
+RDVY.US,D,20251027,000000,68.18,68.4258,68.0901,68.31,823638,0
+RDVY.US,D,20251028,000000,68.21,68.345,68.005,68.09,920710,0
+RDVY.US,D,20251029,000000,68.22,68.4872,67.69,67.93,1532872,0
+RDVY.US,D,20251030,000000,67.52,68.1697,67.5,67.53,1448642,0
+RDVY.US,D,20251031,000000,67.41,67.51,66.93,67.28,1153781,0
+RDVY.US,D,20251103,000000,67.44,67.44,66.7488,67.29,1220735,0
+RDVY.US,D,20251104,000000,66.78,67.345,66.77,66.98,1281000,0
+RDVY.US,D,20251105,000000,67.04,67.89,67.005,67.56,1437755,0
+RDVY.US,D,20251106,000000,67.61,67.61,66.66,66.88,1526518,0
+RDVY.US,D,20251107,000000,66.7,67.23,66.28,67.23,1705050,0
+RDVY.US,D,20251110,000000,67.71,67.9956,67.18,67.84,1216711,0
+RDVY.US,D,20251111,000000,67.85,68.14,67.645,67.94,1572819,0
+RDVY.US,D,20251112,000000,68.06,68.4,68.057,68.23,1251134,0
+RDVY.US,D,20251113,000000,68.06,68.19,67.08,67.22,3417089,0
+RDVY.US,D,20251114,000000,66.73,67.34,66.48,66.93,2156994,0
+RDVY.US,D,20251117,000000,66.89,67.069,65.615,65.87,1778009,0
+RDVY.US,D,20251118,000000,65.61,66.07,65.23,65.64,1963553,0
+RDVY.US,D,20251119,000000,65.8,66.3,65.59,65.93,1461721,0
+RDVY.US,D,20251120,000000,66.69,67.005,64.99,65.04,3454524,0
+RDVY.US,D,20251121,000000,65.36,66.7,65.26,66.25,2707185,0
+RDVY.US,D,20251124,000000,66.53,66.9471,66.19,66.71,1786135,0
+RDVY.US,D,20251125,000000,66.85,67.896,66.7399,67.76,1680019,0
+RDVY.US,D,20251126,000000,67.88,68.389,67.87,68.1,1175217,0
+RDVY.US,D,20251128,000000,68.23,68.42412,68.12,68.33,450345,0
+RDVY.US,D,20251201,000000,67.93,68.545,67.89,68.09,1007971,0
+RDVY.US,D,20251202,000000,68.32,68.65,68.03593,68.44,1563882,0
+RDVY.US,D,20251203,000000,68.43,69.1055,68.4,69.05,1240556,0
+RDVY.US,D,20251204,000000,69.18,69.4,69.02,69.16,1176637,0
+RDVY.US,D,20251205,000000,69.29,69.5649,69.21,69.27,1073301,0
+RDVY.US,D,20251208,000000,69.42,69.42,68.925,69.07,1516809,0
+RDVY.US,D,20251209,000000,69.05,69.41,68.8873,69.01,1463469,0
+RDVY.US,D,20251210,000000,69.09,70.3081,69.075,70.12,1903547,0
+RDVY.US,D,20251211,000000,70.02,70.71,70.02,70.67,1390581,0
+RDVY.US,D,20251212,000000,70.55,70.62,69.75,69.97,1494847,0
+RDVY.US,D,20251215,000000,70.44,70.545,69.99,70.19,1641045,0
+RDVY.US,D,20251216,000000,70.13,70.2279,69.3845,69.69,1985810,0
+RDVY.US,D,20251217,000000,69.68,69.88,68.985,69.01,1815377,0
+RDVY.US,D,20251218,000000,69.64,69.95,69.21,69.43,1546523,0
+RDVY.US,D,20251219,000000,69.57,70.059,69.4785,69.9,1546500,0
+RDVY.US,D,20251222,000000,70.3,70.55,70.17,70.44,1289987,0
+RDVY.US,D,20251223,000000,70.35,70.56,70.35,70.47,1383360,0
+RDVY.US,D,20251224,000000,70.53,70.88,70.465,70.73,652425,0
+RDVY.US,D,20251226,000000,70.76,70.8298,70.54,70.71,603180,0
+RDVY.US,D,20251229,000000,70.6,70.72,70.23,70.39,877351,0
+RDVY.US,D,20251230,000000,70.5,70.5,70.1244,70.16,1044449,0
+RDVY.US,D,20251231,000000,70.21,70.21,69.46,69.47,978077,0
+RDVY.US,D,20260102,000000,69.94,70.205,69.59,70.15,1152628,0
+RDVY.US,D,20260105,000000,70.325,71.815,70.325,71.55,2162265,0
+RDVY.US,D,20260106,000000,71.51,72.45,71.51,72.39,2212723,0
+RDVY.US,D,20260107,000000,72.32,72.3281,71.5699,71.64,1876837,0
+RDVY.US,D,20260108,000000,71.52,72.21573,71.5093,72.05,1209526,0
+RDVY.US,D,20260109,000000,72.38,72.895,72.205,72.68,2290755,0
+RDVY.US,D,20260112,000000,72.18,72.6199,72.01,72.57,1532262,0
+RDVY.US,D,20260113,000000,72.69,72.74,71.845,72.04,1609745,0
+RDVY.US,D,20260114,000000,71.76,71.9975,71.475,71.99,1994048,0
+RDVY.US,D,20260115,000000,72.91,73.11,72.59,72.67,1921003,0
+RDVY.US,D,20260116,000000,72.93,73.015,72.4899,72.61,1709058,0
+RDVY.US,D,20260120,000000,71.5,72.175,71.2349,71.31,1801274,0
+RDVY.US,D,20260121,000000,71.64,72.78,71.6344,72.45,2447914,0
+RDVY.US,D,20260122,000000,72.82,72.88,72.13,72.25,1740682,0
+RDVY.US,D,20260123,000000,72.11,72.11,71.44,71.74,1404715,0
+RDVY.US,D,20260126,000000,71.8,72.3651,71.73,72.26,1001543,0
+RDVY.US,D,20260127,000000,72.35,72.655,72.32,72.56,1187339,0
+RDVY.US,D,20260128,000000,72.74,73,72.565,72.72,1360082,0
+RDVY.US,D,20260129,000000,73.14,73.43,72.205,73.21,1904557,0
+RDVY.US,D,20260130,000000,72.67,72.9425,71.9,72.27,1482774,0
+RDVY.US,D,20260202,000000,72.09,73.23,72.09,73.13,1321845,0
+RDVY.US,D,20260203,000000,72.93,73.195,71.56,72.14,2337194,0
+RDVY.US,D,20260204,000000,72.39,72.55,71.3744,71.85,2095697,0
+RDVY.US,D,20260205,000000,71.59,71.995,71.12,71.58,1507058,0
+RDVY.US,D,20260206,000000,72.29,73.18,72.2303,73.06,1440565,0
+RDVY.US,D,20260209,000000,72.9,73.145,72.62,72.83,1115819,0
+RDVY.US,D,20260210,000000,72.79,72.94,72.4065,72.61,1658789,0
+RDVY.US,D,20260211,000000,73.19,73.3525,72.35,72.67,1427923,0
+RDVY.US,D,20260212,000000,72.97,73.15,71.23,71.34,1763989,0
+RDVY.US,D,20260213,000000,71.59,72.16,71.27,71.86,2060562,0
+RDVY.US,D,20260217,000000,71.86,72.3,71.415,72.14,1306590,0
+RDVY.US,D,20260218,000000,72.12,72.92,72.09,72.73,1580585,0
diff --git a/daily/us/nasdaq etfs/rfeu.us.txt b/daily/us/nasdaq etfs/rfeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b52c09e93c064b3a019a7ce66586823242e83333
--- /dev/null
+++ b/daily/us/nasdaq etfs/rfeu.us.txt	
@@ -0,0 +1,2154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFEU.US,D,20160415,000000,42.7675,42.7675,42.7187,42.7236,1073.5689922453,0
+RFEU.US,D,20160418,000000,42.9423,43.0028,42.9423,43.0028,714.00533167457,0
+RFEU.US,D,20160419,000000,43.5554,43.6988,43.5554,43.6929,2184.0163086516,0
+RFEU.US,D,20160420,000000,43.7418,43.859,43.7418,43.8511,10730.567932985,0
+RFEU.US,D,20160421,000000,43.7164,43.7164,43.5554,43.5554,480.44261198762,0
+RFEU.US,D,20160422,000000,43.6911,43.6911,43.4695,43.5046,2744.3619563216,0
+RFEU.US,D,20160425,000000,43.2527,43.2527,43.2527,43.2527,116.78135984347,0
+RFEU.US,D,20160426,000000,43.446,43.446,43.4041,43.4041,369.80763950433,0
+RFEU.US,D,20160427,000000,43.6149,44.0005,43.6149,43.7496,1097.1301437926,0
+RFEU.US,D,20160428,000000,43.3123,43.8911,43.2215,43.8911,714.00533167457,0
+RFEU.US,D,20160503,000000,42.4669,42.4669,42.421,42.421,504.00376353499,0
+RFEU.US,D,20160504,000000,42.0969,42.0969,42.0374,42.0784,500.9305698549,0
+RFEU.US,D,20160505,000000,42.0882,42.0882,42.0882,42.0882,236.63591336704,0
+RFEU.US,D,20160506,000000,41.8587,42.1301,41.8587,42.1301,7533.4221077974,0
+RFEU.US,D,20160509,000000,42.1799,42.2131,42.1554,42.1554,7858.1562399937,0
+RFEU.US,D,20160510,000000,42.2707,42.4405,42.2707,42.4308,9324.0696253973,0
+RFEU.US,D,20160511,000000,42.2082,42.2472,42.2082,42.2131,1132.9840700604,0
+RFEU.US,D,20160512,000000,42.3731,42.4074,42.3731,42.4074,236.63591336704,0
+RFEU.US,D,20160513,000000,42.1301,42.1301,41.972,42.0705,480.44261198762,0
+RFEU.US,D,20160516,000000,42.0882,42.3995,42.0882,42.3731,2046.7469909409,0
+RFEU.US,D,20160517,000000,42.1731,42.1731,42.0628,42.0628,236.63591336704,0
+RFEU.US,D,20160518,000000,42.338,42.338,42.3136,42.3136,236.63591336704,0
+RFEU.US,D,20160519,000000,41.8685,41.9895,41.8685,41.9895,417.95434049243,0
+RFEU.US,D,20160520,000000,42.2375,42.3049,42.2375,42.2405,480.44261198762,0
+RFEU.US,D,20160523,000000,42.1135,42.1399,42.1135,42.1399,355.46606899724,0
+RFEU.US,D,20160524,000000,42.5577,42.9931,42.5577,42.9336,10730.567932985,0
+RFEU.US,D,20160525,000000,43.2772,43.5231,43.2772,43.5231,36609.931913036,0
+RFEU.US,D,20160526,000000,43.6578,43.6578,43.6344,43.6344,1435.1814486027,0
+RFEU.US,D,20160527,000000,43.6911,43.6911,43.6052,43.6734,833.85988519813,0
+RFEU.US,D,20160531,000000,43.8238,43.8238,43.488,43.5046,1435.1814486027,0
+RFEU.US,D,20160601,000000,43.1883,43.3708,43.1883,43.3708,3696.0275992566,0
+RFEU.US,D,20160602,000000,43.2615,43.4695,43.2615,43.4695,2744.3619563216,0
+RFEU.US,D,20160603,000000,43.1708,43.3034,43.0028,43.2615,5168.0873720204,0
+RFEU.US,D,20160606,000000,43.3952,43.4782,43.2947,43.4782,2263.919344334,0
+RFEU.US,D,20160607,000000,43.8326,43.8326,43.6734,43.8326,3931.6391147303,0
+RFEU.US,D,20160608,000000,43.6647,43.7067,43.6637,43.6911,4390.5693709573,0
+RFEU.US,D,20160609,000000,43.3631,43.3631,43.2372,43.2859,30821.059417637,0
+RFEU.US,D,20160610,000000,42.381,42.381,41.9379,41.9379,2028.3078288603,0
+RFEU.US,D,20160613,000000,41.4936,41.5864,41.4936,41.5034,480.44261198762,0
+RFEU.US,D,20160614,000000,40.8758,40.8825,40.2939,40.3925,13378.636487331,0
+RFEU.US,D,20160615,000000,40.7791,40.9987,40.7205,40.7205,1407.5227054819,0
+RFEU.US,D,20160616,000000,40.2422,41.0417,40.2422,41.0338,2247.5289780402,0
+RFEU.US,D,20160617,000000,41.1637,41.5034,41.1637,41.4526,806.20114207731,0
+RFEU.US,D,20160620,000000,42.4582,42.5928,42.4151,42.5928,6311.3154210144,0
+RFEU.US,D,20160621,000000,42.9687,42.9687,42.8934,42.8934,355.46606899724,0
+RFEU.US,D,20160622,000000,43.2537,43.3054,43.1131,43.1131,1592.9387241807,0
+RFEU.US,D,20160623,000000,43.5944,44.0873,43.5778,44.0873,1529.4260547922,0
+RFEU.US,D,20160624,000000,40.3866,41.1695,39.9747,40.124,10540.029924821,0
+RFEU.US,D,20160627,000000,39.5052,39.5052,38.8434,39.3178,5590.1393040863,0
+RFEU.US,D,20160628,000000,40.0079,40.1768,40.0079,40.0996,11256.084052281,0
+RFEU.US,D,20160629,000000,40.6678,41.1051,40.6678,41.1051,5058.4767974305,0
+RFEU.US,D,20160630,000000,40.9079,41.9631,40.9079,41.8412,23634.90819569,0
+RFEU.US,D,20160701,000000,41.8666,42.0481,41.8666,42.0481,1267.180194091,0
+RFEU.US,D,20160705,000000,41.4185,41.4185,41.029,41.029,351.36847742378,0
+RFEU.US,D,20160706,000000,40.3456,40.823,40.3456,40.823,7618.4471329466,0
+RFEU.US,D,20160708,000000,40.9489,41.3248,40.9167,41.3248,8585.478744282,0
+RFEU.US,D,20160711,000000,41.6294,42.0638,41.6205,42.0638,6705.7086099594,0
+RFEU.US,D,20160712,000000,41.9631,42.5147,41.9631,42.5147,1005.9587312833,0
+RFEU.US,D,20160713,000000,42.2423,42.4513,42.2423,42.4513,1646.2074146356,0
+RFEU.US,D,20160714,000000,42.6856,42.913,42.6016,42.913,2932.8511687006,0
+RFEU.US,D,20160715,000000,42.6533,42.7021,42.6533,42.7021,705.81014852766,0
+RFEU.US,D,20160718,000000,42.7793,42.7793,42.7793,42.7793,115.75696195011,0
+RFEU.US,D,20160719,000000,42.421,42.4738,42.421,42.4738,232.53832179358,0
+RFEU.US,D,20160720,000000,42.8964,43.0155,42.8964,43.0146,896.34815669333,0
+RFEU.US,D,20160722,000000,43.0604,43.0604,43.0604,43.0604,115.75696195011,0
+RFEU.US,D,20160725,000000,43.2137,43.2137,43.2137,43.2137,115.75696195011,0
+RFEU.US,D,20160726,000000,43.3298,43.3298,43.3142,43.3231,1294.8389372118,0
+RFEU.US,D,20160727,000000,43.7408,43.7408,43.5378,43.6901,1224.1554825697,0
+RFEU.US,D,20160728,000000,43.5446,43.6803,43.5446,43.6803,351.36847742378,0
+RFEU.US,D,20160729,000000,43.7321,43.8931,43.7057,43.8521,8702.2601041255,0
+RFEU.US,D,20160801,000000,43.815,43.815,43.4646,43.4646,257.12387123431,0
+RFEU.US,D,20160802,000000,43.1541,43.1541,43.1375,43.1541,2837.5821646177,0
+RFEU.US,D,20160803,000000,42.9657,43.0097,42.9657,43.0097,351.36847742378,0
+RFEU.US,D,20160804,000000,43.0858,43.2869,43.0858,43.2869,2506.7016450612,0
+RFEU.US,D,20160805,000000,43.3562,43.528,43.3142,43.528,7879.6685957544,0
+RFEU.US,D,20160808,000000,43.5192,43.5192,43.4616,43.4616,351.36847742378,0
+RFEU.US,D,20160809,000000,43.8999,44.0873,43.8999,43.9947,637.17548967228,0
+RFEU.US,D,20160810,000000,44.227,44.227,44.227,44.227,115.75696195011,0
+RFEU.US,D,20160811,000000,44.6409,44.6409,44.5452,44.5452,802.10355050386,0
+RFEU.US,D,20160812,000000,44.6496,44.6496,44.5266,44.5403,541.90648558945,0
+RFEU.US,D,20160815,000000,44.7024,44.7024,44.7024,44.7024,115.75696195011,0
+RFEU.US,D,20160816,000000,44.674,44.6838,44.6409,44.6496,1057.1786259514,0
+RFEU.US,D,20160817,000000,44.4047,44.4047,44.4047,44.4047,816.44512101095,0
+RFEU.US,D,20160818,000000,44.4134,44.471,44.4134,44.471,457.90585833362,0
+RFEU.US,D,20160819,000000,44.0434,44.0434,44.0434,44.0434,115.75696195011,0
+RFEU.US,D,20160822,000000,44.0619,44.1303,44.0619,44.0873,4174.4214154575,0
+RFEU.US,D,20160823,000000,44.3265,44.3499,44.3265,44.3499,584.93119711073,0
+RFEU.US,D,20160824,000000,44.5316,44.5316,44.3031,44.3031,13648.053133286,0
+RFEU.US,D,20160825,000000,44.1986,44.1986,44.1986,44.1986,115.75696195011,0
+RFEU.US,D,20160826,000000,44.2591,44.4134,43.7731,44.0122,1648.2562104224,0
+RFEU.US,D,20160829,000000,44.1478,44.1908,44.0434,44.1908,2000.6490857395,0
+RFEU.US,D,20160830,000000,44.1216,44.1216,44.1216,44.1216,115.75696195011,0
+RFEU.US,D,20160831,000000,44.0434,44.0434,43.7321,43.7321,13108.195443483,0
+RFEU.US,D,20160901,000000,44.0698,44.0698,44.0434,44.0434,1351.1808213469,0
+RFEU.US,D,20160902,000000,44.6838,44.759,44.6409,44.7502,1403.4251139084,0
+RFEU.US,D,20160906,000000,44.8868,44.8868,44.8527,44.8527,705.81014852766,0
+RFEU.US,D,20160907,000000,45.0245,45.0753,44.9981,44.9981,356.4904668906,0
+RFEU.US,D,20160908,000000,44.9308,45.0743,44.9308,44.9445,4677.4007810991,0
+RFEU.US,D,20160909,000000,44.2347,44.2904,44.2347,44.2904,940.39726610797,0
+RFEU.US,D,20160912,000000,43.8599,44.2758,43.8599,44.2591,1185.2283626219,0
+RFEU.US,D,20160913,000000,43.7565,43.7565,43.4821,43.4821,2000.6490857395,0
+RFEU.US,D,20160914,000000,43.4909,43.5446,43.4909,43.5446,232.53832179358,0
+RFEU.US,D,20160915,000000,43.6803,43.6803,43.6803,43.6803,115.75696195011,0
+RFEU.US,D,20160916,000000,43.3728,43.4177,43.2224,43.2224,20996.059222384,0
+RFEU.US,D,20160919,000000,43.6471,43.6901,43.6119,43.6901,15054.551440874,0
+RFEU.US,D,20160920,000000,43.8062,44.0259,43.8062,43.8336,1965.8195573651,0
+RFEU.US,D,20160921,000000,44.346,44.346,44.346,44.346,115.75696195011,0
+RFEU.US,D,20160922,000000,44.9268,44.9268,44.8244,44.8244,1292.7901414251,0
+RFEU.US,D,20160923,000000,44.6214,44.6214,44.4788,44.6214,508.10135510845,0
+RFEU.US,D,20160926,000000,43.8629,43.8629,43.8629,43.8629,115.75696195011,0
+RFEU.US,D,20160927,000000,43.7272,43.9995,43.7272,43.9604,14382.546422828,0
+RFEU.US,D,20160928,000000,44.0913,44.5276,44.0913,44.5276,3229.9265577761,0
+RFEU.US,D,20160929,000000,44.2543,44.5022,43.8541,44.1616,1526.3528611121,0
+RFEU.US,D,20160930,000000,44.5608,44.5608,44.5608,44.5608,115.75696195011,0
+RFEU.US,D,20161003,000000,44.7999,44.7999,44.5276,44.5784,1867.4773596022,0
+RFEU.US,D,20161004,000000,44.8244,44.8332,44.5373,44.5373,1292.7901414251,0
+RFEU.US,D,20161005,000000,44.7219,44.9278,44.4437,44.9278,3661.1980708822,0
+RFEU.US,D,20161006,000000,44.757,44.757,44.471,44.596,3297.5368187381,0
+RFEU.US,D,20161007,000000,44.6037,44.6037,44.6037,44.6037,441.5154920398,0
+RFEU.US,D,20161010,000000,44.4593,44.4768,44.309,44.3734,6381.9988756565,0
+RFEU.US,D,20161011,000000,44.2309,44.2309,43.8345,43.9126,4081.2012071614,0
+RFEU.US,D,20161012,000000,43.939,44.0073,43.9126,44.0073,1497.6697200979,0
+RFEU.US,D,20161013,000000,43.6159,43.9126,43.6159,43.8472,2040.6006035807,0
+RFEU.US,D,20161014,000000,44.4271,44.4271,43.9029,43.9565,1631.8658441285,0
+RFEU.US,D,20161017,000000,43.8706,43.8706,43.8375,43.8541,1142.2036511006,0
+RFEU.US,D,20161018,000000,44.3119,44.3119,44.1254,44.1254,935.27527664115,0
+RFEU.US,D,20161019,000000,44.2719,44.4358,44.2719,44.3031,988.54396709607,0
+RFEU.US,D,20161020,000000,44.3216,44.3304,43.9741,44.3119,2787.3866678429,0
+RFEU.US,D,20161021,000000,44.1683,44.1683,44.1683,44.1683,350.34407953042,0
+RFEU.US,D,20161024,000000,44.6116,44.6116,44.3119,44.3168,921.95810402742,0
+RFEU.US,D,20161025,000000,44.346,44.346,44.1616,44.2132,2104.1132729692,0
+RFEU.US,D,20161026,000000,43.9214,43.9898,43.8189,43.8189,3296.5124208447,0
+RFEU.US,D,20161027,000000,44.1176,44.1176,44.0913,44.0962,1636.9878335954,0
+RFEU.US,D,20161028,000000,44.1781,44.2309,44.0571,44.0571,2201.4310728388,0
+RFEU.US,D,20161031,000000,44.0659,44.0659,44.0385,44.0385,1899.2336942965,0
+RFEU.US,D,20161101,000000,44.0571,44.1088,43.9468,43.9468,1040.7882596576,0
+RFEU.US,D,20161102,000000,43.6842,43.6929,43.6667,43.6667,4195.9337712181,0
+RFEU.US,D,20161103,000000,43.6754,43.7359,43.3249,43.3249,4021.7861293463,0
+RFEU.US,D,20161104,000000,43.0956,43.2078,43.0195,43.0195,2334.6027989761,0
+RFEU.US,D,20161107,000000,43.5475,43.7096,43.5475,43.6929,3337.4883365793,0
+RFEU.US,D,20161108,000000,43.8706,44.0161,43.8541,43.9741,2000.6490857395,0
+RFEU.US,D,20161109,000000,44.9347,44.9347,43.7193,43.8375,1034.6418722974,0
+RFEU.US,D,20161110,000000,43.486,44.0288,43.1736,43.9995,4999.0617196154,0
+RFEU.US,D,20161111,000000,43.6929,43.7272,43.367,43.486,13659.321510113,0
+RFEU.US,D,20161114,000000,42.9765,43.0195,42.9364,42.9403,2245.4801822535,0
+RFEU.US,D,20161115,000000,42.9765,43.2323,42.9765,43.2323,2373.5299189239,0
+RFEU.US,D,20161116,000000,42.9149,43.0106,42.8174,42.8174,3596.6610036003,0
+RFEU.US,D,20161117,000000,43.8091,43.8091,42.9579,43.2078,18790.530557973,0
+RFEU.US,D,20161118,000000,43.079,43.1054,42.9921,43.0711,21277.76864306,0
+RFEU.US,D,20161121,000000,43.2654,43.282,43.2078,43.282,5929.2150067897,0
+RFEU.US,D,20161122,000000,43.6929,43.6929,43.2742,43.3249,6073.655109754,0
+RFEU.US,D,20161123,000000,43.4362,43.4362,43.036,43.1639,5723.3110302236,0
+RFEU.US,D,20161125,000000,43.6247,43.6247,43.5124,43.5124,449.71067518671,0
+RFEU.US,D,20161128,000000,43.486,43.486,43.1111,43.1913,4741.937848381,0
+RFEU.US,D,20161129,000000,43.2469,43.3318,43.2469,43.3172,4533.9850760282,0
+RFEU.US,D,20161130,000000,43.3826,43.3826,43.036,43.1521,17540.765128068,0
+RFEU.US,D,20161201,000000,43.1219,43.3493,42.9491,42.9872,4502.2287413339,0
+RFEU.US,D,20161202,000000,43.0536,43.1219,42.8408,43.0087,3414.3181785816,0
+RFEU.US,D,20161205,000000,43.2732,43.7428,43.2732,43.6929,2278.2609148411,0
+RFEU.US,D,20161206,000000,43.9126,44.0571,43.9126,43.9302,691.46857802057,0
+RFEU.US,D,20161207,000000,44.3216,44.7951,44.2787,44.7951,10248.076525211,0
+RFEU.US,D,20161208,000000,44.5178,44.6701,44.4593,44.6555,6165.8509201567,0
+RFEU.US,D,20161209,000000,44.7219,44.7219,44.6037,44.7219,6218.0952127183,0
+RFEU.US,D,20161212,000000,44.7083,44.714,44.6555,44.6633,2223.9678264928,0
+RFEU.US,D,20161213,000000,45.1338,45.1338,44.9952,45.0645,2190.1626960118,0
+RFEU.US,D,20161214,000000,44.9278,45.1173,44.2943,44.2943,15090.405367143,0
+RFEU.US,D,20161215,000000,44.2885,44.7297,44.2386,44.4701,36198.123959903,0
+RFEU.US,D,20161216,000000,44.3383,44.6506,44.3383,44.637,4830.0360672103,0
+RFEU.US,D,20161219,000000,44.8244,44.8244,44.4691,44.6116,13471.856695628,0
+RFEU.US,D,20161220,000000,44.6291,44.7297,44.5355,44.5364,3566.9534646928,0
+RFEU.US,D,20161221,000000,45.1689,45.1689,44.8147,44.8517,1323.522078226,0
+RFEU.US,D,20161222,000000,44.9806,45.007,44.7453,44.755,4574.9609917627,0
+RFEU.US,D,20161223,000000,45.0079,45.0079,44.7199,44.8683,10932.374317978,0
+RFEU.US,D,20161227,000000,45.0519,45.0596,44.9796,45.0342,7434.0555121411,0
+RFEU.US,D,20161228,000000,45.2051,45.2051,44.6868,44.755,2271.0901295875,0
+RFEU.US,D,20161229,000000,45.1124,45.1299,45.0099,45.0099,4754.2306231014,0
+RFEU.US,D,20161230,000000,45.4911,45.5702,45.3515,45.3515,6786.6360435352,0
+RFEU.US,D,20170103,000000,45.4111,45.4638,45.3808,45.4199,3943.9318894506,0
+RFEU.US,D,20170104,000000,45.7264,45.8015,45.5438,45.8015,2807.8746257102,0
+RFEU.US,D,20170105,000000,45.9861,46.2448,45.9861,46.2204,6998.6864074615,0
+RFEU.US,D,20170106,000000,46.0358,46.071,45.8953,46.0261,4587.2537664831,0
+RFEU.US,D,20170109,000000,45.7937,45.8553,45.7937,45.8553,1417.7666844155,0
+RFEU.US,D,20170110,000000,45.8709,45.8709,45.8006,45.8201,1390.1079412947,0
+RFEU.US,D,20170111,000000,45.5858,45.9861,45.5858,45.9861,3306.7563997784,0
+RFEU.US,D,20170112,000000,46.0104,46.0104,45.822,46.0017,2868.3141014186,0
+RFEU.US,D,20170113,000000,46.1345,46.271,46.1345,46.271,1895.136102723,0
+RFEU.US,D,20170117,000000,46.2448,46.2448,45.9773,45.9773,2447.2865672461,0
+RFEU.US,D,20170118,000000,46.0905,46.1851,45.9899,46.0017,3708.320373977,0
+RFEU.US,D,20170119,000000,45.8571,45.9343,45.8571,45.9343,710.93213799448,0
+RFEU.US,D,20170120,000000,45.9274,46.2028,45.9274,46.2028,1058.2030238448,0
+RFEU.US,D,20170123,000000,46.2291,46.4185,46.2291,46.4185,2348.9443694832,0
+RFEU.US,D,20170124,000000,46.5054,46.564,46.4966,46.5083,2856.0213266983,0
+RFEU.US,D,20170125,000000,46.9866,46.9866,46.7669,46.97,5111.7454878854,0
+RFEU.US,D,20170126,000000,46.9954,46.9954,46.6615,46.8187,4204.128954365,0
+RFEU.US,D,20170127,000000,46.8617,46.8695,46.6186,46.8695,6708.7818036395,0
+RFEU.US,D,20170130,000000,46.2028,46.3746,46.2028,46.3512,2496.4576661276,0
+RFEU.US,D,20170131,000000,46.5337,46.5425,46.4087,46.4428,3881.4436179554,0
+RFEU.US,D,20170201,000000,46.5874,46.7563,46.5532,46.7221,4641.5468548314,0
+RFEU.US,D,20170202,000000,47.0051,47.0149,46.8187,46.8695,2441.1401798859,0
+RFEU.US,D,20170203,000000,47.1194,47.1448,47.0569,47.0764,4531.9362802415,0
+RFEU.US,D,20170206,000000,46.5815,46.5815,46.4087,46.5346,7988.2547724509,0
+RFEU.US,D,20170207,000000,46.5502,46.6079,46.5425,46.5903,2647.0441564521,0
+RFEU.US,D,20170208,000000,46.4087,46.645,46.4068,46.645,2489.286880874,0
+RFEU.US,D,20170209,000000,46.8002,46.8323,46.8002,46.8305,2448.3109651395,0
+RFEU.US,D,20170210,000000,46.5903,46.8695,46.5903,46.7982,3867.1020474484,0
+RFEU.US,D,20170213,000000,46.8197,47.0491,46.8012,46.8012,2973.8270844351,0
+RFEU.US,D,20170214,000000,46.7416,46.9359,46.7416,46.852,5031.842452203,0
+RFEU.US,D,20170215,000000,46.852,47.095,46.809,47.091,2957.4367181413,0
+RFEU.US,D,20170216,000000,47.2502,47.3625,47.1965,47.3625,7948.3032546097,0
+RFEU.US,D,20170217,000000,47.0579,47.1194,46.9612,46.9866,12313.262678233,0
+RFEU.US,D,20170221,000000,47.1116,47.2053,47.011,47.1546,6673.9522752652,0
+RFEU.US,D,20170222,000000,46.9632,47.1526,46.809,47.1526,6428.0967808579,0
+RFEU.US,D,20170223,000000,47.258,47.258,46.9261,47.1253,8990.1159121607,0
+RFEU.US,D,20170224,000000,46.6264,46.7494,46.356,46.4585,10483.688040685,0
+RFEU.US,D,20170227,000000,46.5337,46.8275,46.5337,46.5502,4556.5218296822,0
+RFEU.US,D,20170228,000000,46.9651,46.9866,46.7738,46.8617,4644.6200485115,0
+RFEU.US,D,20170301,000000,47.1877,47.4054,47.1877,47.3761,5796.0432806524,0
+RFEU.US,D,20170302,000000,47.1789,47.1789,47.0256,47.1526,2856.0213266983,0
+RFEU.US,D,20170303,000000,47.3479,47.4318,47.2072,47.2072,5570.6757441124,0
+RFEU.US,D,20170306,000000,47.1448,47.1604,47.1448,47.1604,708.88334220775,0
+RFEU.US,D,20170307,000000,47.1877,47.1877,46.9866,47.1174,4847.4508313975,0
+RFEU.US,D,20170308,000000,47.1116,47.2053,46.9866,46.9866,9369.1431327053,0
+RFEU.US,D,20170309,000000,47.2892,47.338,47.0218,47.2415,2809.9234214969,0
+RFEU.US,D,20170310,000000,47.5733,47.7178,47.5733,47.6749,4042.2740872136,0
+RFEU.US,D,20170313,000000,47.8544,47.8593,47.6475,47.6475,2600.9462512507,0
+RFEU.US,D,20170314,000000,47.5264,47.5753,47.4659,47.5098,4115.0063376424,0
+RFEU.US,D,20170315,000000,47.5918,48.1141,47.5918,48.1141,10831.983324429,0
+RFEU.US,D,20170316,000000,48.159,48.7193,48.159,48.6452,3750.3206876049,0
+RFEU.US,D,20170317,000000,48.9624,48.9624,48.7828,48.8345,64638.482673363,0
+RFEU.US,D,20170320,000000,48.937,48.9975,48.7828,48.7828,6248.8271495192,0
+RFEU.US,D,20170321,000000,49.2426,49.2426,48.4811,48.4811,29166.656819854,0
+RFEU.US,D,20170322,000000,48.5661,48.7106,48.4109,48.6686,75101.682756181,0
+RFEU.US,D,20170323,000000,48.7183,48.8765,48.7183,48.7555,38815.460577448,0
+RFEU.US,D,20170324,000000,48.8892,49.0688,48.8844,48.9712,15947.826403888,0
+RFEU.US,D,20170327,000000,48.8941,49.1352,48.8609,49.0337,14047.568311698,0
+RFEU.US,D,20170328,000000,49.1011,49.266,48.8765,49.1713,47369.182987036,0
+RFEU.US,D,20170329,000000,48.8941,49.3949,48.7018,48.9029,27842.110343735,0
+RFEU.US,D,20170330,000000,48.9888,49.2758,48.7018,48.7018,17215.006597978,0
+RFEU.US,D,20170331,000000,48.7467,49.266,48.6852,49.1626,20791.179643712,0
+RFEU.US,D,20170403,000000,48.9614,49.0601,48.5895,48.8844,6700.5866204926,0
+RFEU.US,D,20170404,000000,48.7467,48.8765,48.7135,48.8687,3849.6872832612,0
+RFEU.US,D,20170405,000000,49.1274,49.1274,48.8804,48.9546,58107.946103168,0
+RFEU.US,D,20170406,000000,49.0249,49.2065,48.9029,48.9029,19631.561228424,0
+RFEU.US,D,20170407,000000,48.8844,49.0601,48.8844,48.9116,13067.219527749,0
+RFEU.US,D,20170410,000000,49.0873,49.1713,49.0337,49.0415,19881.514314405,0
+RFEU.US,D,20170411,000000,49.1899,49.2855,48.9116,49.0942,7553.9100656647,0
+RFEU.US,D,20170412,000000,49.2152,49.2172,49.0044,49.1274,10111.831605394,0
+RFEU.US,D,20170413,000000,49.0415,49.0415,48.9654,49.0347,8001.5719450647,0
+RFEU.US,D,20170417,000000,49.3255,49.4114,49.0152,49.0688,9008.5550742413,0
+RFEU.US,D,20170418,000000,48.9458,48.9458,48.6783,48.9116,12959.657748946,0
+RFEU.US,D,20170419,000000,49.144,49.144,48.8091,48.8091,3404.0741996479,0
+RFEU.US,D,20170420,000000,49.5198,49.5452,49.3617,49.3783,4208.2265459385,0
+RFEU.US,D,20170421,000000,49.3031,49.4037,49.0981,49.4037,8986.0183205873,0
+RFEU.US,D,20170424,000000,50.6092,51.1979,50.6092,51.1979,6893.173424445,0
+RFEU.US,D,20170425,000000,51.564,51.7269,51.4946,51.6557,92716.204532571,0
+RFEU.US,D,20170426,000000,51.6899,51.7445,51.563,51.641,7015.0767737553,0
+RFEU.US,D,20170427,000000,51.3863,51.4946,51.2243,51.4146,4783.938162009,0
+RFEU.US,D,20170428,000000,51.7269,51.7612,51.3814,51.7269,20242.102372869,0
+RFEU.US,D,20170501,000000,51.7612,51.9954,51.683,51.8217,8102.9873365077,0
+RFEU.US,D,20170502,000000,51.9095,52.1897,51.9095,52.1184,11108.570755637,0
+RFEU.US,D,20170503,000000,51.9964,52.1262,51.8568,51.971,15111.917722903,0
+RFEU.US,D,20170504,000000,52.382,52.6982,52.382,52.6104,5984.5324930313,0
+RFEU.US,D,20170505,000000,52.9862,53.5193,52.9862,53.5193,21597.38078579,0
+RFEU.US,D,20170508,000000,52.9208,52.9208,52.6631,52.6807,4752.1818273147,0
+RFEU.US,D,20170509,000000,52.8184,52.8184,52.4552,52.4552,28741.531694109,0
+RFEU.US,D,20170510,000000,52.6104,52.751,52.4474,52.6377,7408.445564807,0
+RFEU.US,D,20170511,000000,52.4133,52.5157,52.2882,52.4805,3887.5900053156,0
+RFEU.US,D,20170512,000000,52.6631,52.8008,52.4298,52.671,5545.0657967783,0
+RFEU.US,D,20170515,000000,53.0634,53.1834,53.0458,53.1834,10470.370868072,0
+RFEU.US,D,20170516,000000,53.7301,53.8121,53.5915,53.7711,14125.422551593,0
+RFEU.US,D,20170517,000000,53.3992,53.407,52.9482,52.9862,14998.20955674,0
+RFEU.US,D,20170518,000000,52.9394,52.9765,52.751,52.9297,8459.4778033983,0
+RFEU.US,D,20170519,000000,53.3641,53.7633,53.3641,53.6423,9588.3642818852,0
+RFEU.US,D,20170522,000000,53.8726,53.8844,53.7282,53.856,6019.3620214057,0
+RFEU.US,D,20170523,000000,53.9888,54.0259,53.7828,53.8141,12805.99806494,0
+RFEU.US,D,20170524,000000,53.8414,54.0415,53.778,53.9195,24407.304207286,0
+RFEU.US,D,20170525,000000,53.938,54.0572,53.8687,53.8921,14432.741919603,0
+RFEU.US,D,20170526,000000,53.486,53.7379,53.486,53.6696,31276.916480184,0
+RFEU.US,D,20170530,000000,53.7467,53.7633,53.5818,53.7126,12863.36434697,0
+RFEU.US,D,20170531,000000,53.8775,54.1021,53.7223,53.8414,18265.014438677,0
+RFEU.US,D,20170601,000000,53.9419,54.1557,53.8141,54.1021,6866.5390792176,0
+RFEU.US,D,20170602,000000,54.3529,54.5072,54.3304,54.5072,12158.578596335,0
+RFEU.US,D,20170605,000000,54.2855,54.2855,54.0669,54.0757,15201.040339625,0
+RFEU.US,D,20170606,000000,54.0669,54.0669,53.8209,53.8775,12399.312101275,0
+RFEU.US,D,20170607,000000,54.2045,54.2045,53.7975,54.0669,11014.326149448,0
+RFEU.US,D,20170608,000000,53.8775,53.938,53.8238,53.9009,53616.985738661,0
+RFEU.US,D,20170609,000000,53.7633,53.9195,53.5915,53.6696,24443.158133554,0
+RFEU.US,D,20170612,000000,53.5651,53.5651,53.1034,53.1483,7914.4981241287,0
+RFEU.US,D,20170613,000000,53.486,53.7808,53.486,53.6774,35853.926267733,0
+RFEU.US,D,20170614,000000,53.9546,54.1938,53.6061,53.6061,8536.3076454006,0
+RFEU.US,D,20170615,000000,52.7325,52.9677,52.6846,52.9413,11646.379649654,0
+RFEU.US,D,20170616,000000,53.3903,53.6774,53.3464,53.6774,57064.08464983,0
+RFEU.US,D,20170619,000000,54.0318,54.0318,53.7301,53.8511,10676.274844638,0
+RFEU.US,D,20170620,000000,53.4333,53.4333,53.0867,53.2625,15193.869554372,0
+RFEU.US,D,20170621,000000,53.121,53.2713,53.0731,53.2264,18281.40480497,0
+RFEU.US,D,20170622,000000,53.2205,53.2479,53.0467,53.159,8484.063352839,0
+RFEU.US,D,20170623,000000,53.3503,53.3601,53.1151,53.24,7765.960429591,0
+RFEU.US,D,20170626,000000,53.5436,53.5524,53.1864,53.1864,3308.8051955651,0
+RFEU.US,D,20170627,000000,53.4314,53.6491,53.4206,53.531,7884.7905852212,0
+RFEU.US,D,20170628,000000,53.8072,54.0347,53.5524,53.9341,12825.461624915,0
+RFEU.US,D,20170629,000000,54.0874,54.0874,53.2664,53.3464,17203.738221152,0
+RFEU.US,D,20170630,000000,53.5164,53.6227,53.3162,53.5622,19138.825841716,0
+RFEU.US,D,20170703,000000,53.6588,53.6588,53.571,53.571,676.10260962011,0
+RFEU.US,D,20170705,000000,53.5524,53.5798,53.3426,53.5798,35224.945961208,0
+RFEU.US,D,20170706,000000,53.3426,53.7213,53.3426,53.5856,7356.2012722455,0
+RFEU.US,D,20170707,000000,53.4206,53.6588,53.3503,53.6491,9397.8262737195,0
+RFEU.US,D,20170710,000000,53.6696,53.8609,53.6686,53.6939,82949.59501724,0
+RFEU.US,D,20170711,000000,53.6315,53.9029,53.5954,53.9029,6446.5359429384,0
+RFEU.US,D,20170712,000000,54.307,54.3675,54.1977,54.3588,12097.114722733,0
+RFEU.US,D,20170713,000000,54.4368,54.5501,54.3509,54.5501,13594.784442832,0
+RFEU.US,D,20170714,000000,54.8254,54.9757,54.6995,54.9757,5167.062974127,0
+RFEU.US,D,20170717,000000,55.1114,55.1202,54.9201,55.0343,23458.711758031,0
+RFEU.US,D,20170718,000000,54.798,55.1211,54.798,55.0079,14047.568311698,0
+RFEU.US,D,20170719,000000,55.0948,55.3837,55.0948,55.3378,10749.007095067,0
+RFEU.US,D,20170720,000000,55.3222,55.4716,55.2803,55.3837,9632.4133912998,0
+RFEU.US,D,20170721,000000,55.086,55.1642,54.7707,54.9806,30857.937741797,0
+RFEU.US,D,20170724,000000,54.9991,55.1026,54.8606,54.9806,10498.029611192,0
+RFEU.US,D,20170725,000000,55.3565,55.3613,55.0685,55.0821,23184.17312261,0
+RFEU.US,D,20170726,000000,55.2471,55.6668,55.2471,55.5009,16119.925249973,0
+RFEU.US,D,20170727,000000,55.5985,55.6532,55.1827,55.3457,9304.6060654234,0
+RFEU.US,D,20170728,000000,55.086,55.2959,54.9552,55.2959,13255.708740128,0
+RFEU.US,D,20170731,000000,55.2519,55.5155,55.2256,55.3837,7658.3986507878,0
+RFEU.US,D,20170801,000000,55.8035,55.8563,55.6199,55.6199,29157.437238813,0
+RFEU.US,D,20170802,000000,55.7869,55.8748,55.7098,55.8211,4267.6416237536,0
+RFEU.US,D,20170803,000000,55.7918,55.9783,55.7596,55.7957,46548.640274451,0
+RFEU.US,D,20170804,000000,55.9158,55.9158,55.6473,55.8328,8836.4562281562,0
+RFEU.US,D,20170807,000000,55.9607,56.0202,55.9079,55.9607,9375.2895200655,0
+RFEU.US,D,20170808,000000,56.0963,56.0963,55.7704,55.7704,11825.649280992,0
+RFEU.US,D,20170809,000000,55.3281,55.6473,55.3242,55.6473,8407.2335108367,0
+RFEU.US,D,20170810,000000,55.086,55.086,54.6457,54.678,10828.910130749,0
+RFEU.US,D,20170811,000000,54.3763,54.5891,54.307,54.4896,13811.956796224,0
+RFEU.US,D,20170814,000000,54.925,55.0509,54.8517,54.8606,7733.1796970033,0
+RFEU.US,D,20170815,000000,54.7093,54.9201,54.4564,54.8849,7843.8146694866,0
+RFEU.US,D,20170816,000000,54.9601,55.1699,54.8606,54.8606,23691.250079824,0
+RFEU.US,D,20170817,000000,54.8937,54.9113,54.4476,54.4476,11755.990224243,0
+RFEU.US,D,20170818,000000,54.4193,54.5794,54.4193,54.4476,6525.4145807274,0
+RFEU.US,D,20170821,000000,54.4534,54.719,54.4534,54.638,13377.612089437,0
+RFEU.US,D,20170822,000000,54.6995,54.8166,54.6731,54.76,2028.3078288603,0
+RFEU.US,D,20170823,000000,54.7785,55.0685,54.7785,55.0079,80505.381643674,0
+RFEU.US,D,20170824,000000,55.0421,55.0948,54.8419,54.8419,6251.9003431993,0
+RFEU.US,D,20170825,000000,55.1642,55.3652,54.9465,55.2256,153132.11908949,0
+RFEU.US,D,20170828,000000,55.0509,55.2071,54.9991,55.046,6974.1008580208,0
+RFEU.US,D,20170829,000000,54.638,54.9552,54.638,54.9201,11782.62456947,0
+RFEU.US,D,20170830,000000,54.719,54.9016,54.6457,54.8332,48145.676590205,0
+RFEU.US,D,20170831,000000,54.9552,55.3476,54.8673,55.3378,17738.473921488,0
+RFEU.US,D,20170901,000000,55.577,55.6825,55.4629,55.5507,30697.10727254,0
+RFEU.US,D,20170905,000000,55.3378,55.4629,54.8752,54.8752,16643.392573482,0
+RFEU.US,D,20170906,000000,55.4453,55.4814,55.3125,55.4814,6245.7539558391,0
+RFEU.US,D,20170907,000000,55.5594,55.8162,55.5594,55.8114,13489.271459815,0
+RFEU.US,D,20170908,000000,55.8572,56.0202,55.7957,55.8484,22696.559725368,0
+RFEU.US,D,20170911,000000,56.1813,56.3004,56.03,56.03,11539.842268744,0
+RFEU.US,D,20170912,000000,56.1979,56.3287,56.1881,56.236,14069.080667458,0
+RFEU.US,D,20170913,000000,56.1901,56.2858,55.9158,55.9255,12454.629587517,0
+RFEU.US,D,20170914,000000,55.8309,56.1813,55.8309,56.1813,12342.970217141,0
+RFEU.US,D,20170915,000000,56.1901,56.3219,56.1002,56.2076,12531.459429519,0
+RFEU.US,D,20170918,000000,56.1051,56.4868,56.1051,56.2614,36772.81117808,0
+RFEU.US,D,20170919,000000,56.4019,56.7856,56.4019,56.6538,9474.6561157218,0
+RFEU.US,D,20170920,000000,56.644,56.644,55.7801,56.2409,96992.041339471,0
+RFEU.US,D,20170921,000000,56.2076,56.2682,56.0427,56.2145,8381.6235635026,0
+RFEU.US,D,20170922,000000,56.5045,56.5766,56.4107,56.4438,24105.106828744,0
+RFEU.US,D,20170925,000000,56.3043,56.3043,55.8914,55.8914,10501.102804873,0
+RFEU.US,D,20170926,000000,55.7694,55.8563,55.6414,55.8025,11291.93797855,0
+RFEU.US,D,20170927,000000,55.7596,56.1296,55.7596,55.7791,42117.094987759,0
+RFEU.US,D,20170928,000000,56.0768,56.2955,55.9783,56.2145,19075.313172328,0
+RFEU.US,D,20170929,000000,56.3297,56.6538,56.3297,56.6538,10285.979247266,0
+RFEU.US,D,20171002,000000,56.2594,56.5581,56.2594,56.4351,6899.3198118052,0
+RFEU.US,D,20171003,000000,56.7417,56.7417,56.523,56.7025,13357.124131571,0
+RFEU.US,D,20171004,000000,56.4868,56.6538,56.4868,56.4956,6045.9963666332,0
+RFEU.US,D,20171005,000000,56.3482,56.5854,56.2994,56.4186,7960.5960293301,0
+RFEU.US,D,20171006,000000,56.0866,56.2858,55.9422,56.2594,11595.159754985,0
+RFEU.US,D,20171009,000000,56.3482,56.5045,56.2496,56.3609,1613.426682048,0
+RFEU.US,D,20171010,000000,56.6538,57.091,56.6538,57.0413,7585.666400359,0
+RFEU.US,D,20171011,000000,57.2171,57.3292,57.091,57.2863,15897.630907113,0
+RFEU.US,D,20171012,000000,57.3117,57.3644,57.092,57.092,9696.9504585817,0
+RFEU.US,D,20171013,000000,57.5069,57.5558,57.3097,57.3195,26430.49004668,0
+RFEU.US,D,20171016,000000,57.1536,57.2512,57.0081,57.1184,48283.970305809,0
+RFEU.US,D,20171017,000000,56.9095,57.0315,56.6909,56.8392,17215.006597978,0
+RFEU.US,D,20171018,000000,57.1009,57.2073,57.015,57.1633,55983.344872332,0
+RFEU.US,D,20171019,000000,56.6371,56.8471,56.6371,56.7953,22731.389253743,0
+RFEU.US,D,20171020,000000,56.9095,56.9622,56.8119,56.8558,22354.410828985,0
+RFEU.US,D,20171023,000000,56.7328,56.9095,56.6723,56.6723,31030.036587882,0
+RFEU.US,D,20171024,000000,56.767,56.9095,56.7494,56.8217,40785.377726386,0
+RFEU.US,D,20171025,000000,57.263,57.263,56.6538,56.8558,34023.327232292,0
+RFEU.US,D,20171026,000000,57.0315,57.1721,56.9671,56.9671,12967.852932092,0
+RFEU.US,D,20171027,000000,56.6538,56.8041,56.5396,56.7953,10787.934215015,0
+RFEU.US,D,20171030,000000,57.0745,57.1263,56.9437,57.0061,9924.3667909085,0
+RFEU.US,D,20171031,000000,57.3292,57.5148,57.0823,57.3117,13580.442872323,0
+RFEU.US,D,20171101,000000,57.6456,57.7666,57.4348,57.4348,12027.455665984,0
+RFEU.US,D,20171102,000000,57.3117,57.4523,57.2131,57.4015,7570.3004319585,0
+RFEU.US,D,20171103,000000,57.2258,57.2258,56.9964,57.136,8764.7483756207,0
+RFEU.US,D,20171106,000000,57.1184,57.3556,57.014,57.3459,9059.7749689095,0
+RFEU.US,D,20171107,000000,57.0658,57.1536,56.7953,56.7953,22235.580673355,0
+RFEU.US,D,20171108,000000,56.6099,56.9271,56.523,56.9095,35720.754541596,0
+RFEU.US,D,20171109,000000,56.1813,56.4186,55.9694,56.1725,38472.287283171,0
+RFEU.US,D,20171110,000000,56.1637,56.3736,56.0866,56.1198,87512.263234283,0
+RFEU.US,D,20171113,000000,55.5848,55.9011,55.3555,55.8973,12989.365287853,0
+RFEU.US,D,20171114,000000,55.988,56.154,55.7957,56.0143,6507.9998165402,0
+RFEU.US,D,20171115,000000,55.6561,55.8748,55.4619,55.8104,7314.2009586175,0
+RFEU.US,D,20171116,000000,55.9968,56.1891,55.865,56.1637,11675.062790668,0
+RFEU.US,D,20171117,000000,55.8748,56.0963,55.7157,55.8299,16732.515190204,0
+RFEU.US,D,20171120,000000,56.1198,56.1198,56.0466,56.0486,2244.4557843601,0
+RFEU.US,D,20171121,000000,56.2779,56.603,56.2779,56.4107,23164.709562635,0
+RFEU.US,D,20171122,000000,56.6099,60.0314,56.2858,56.6284,23146.270400555,0
+RFEU.US,D,20171124,000000,56.9271,57.1721,56.9271,56.9876,3235.0485472429,0
+RFEU.US,D,20171127,000000,56.8041,56.8432,56.4956,56.5835,9877.2444878138,0
+RFEU.US,D,20171128,000000,56.5766,56.603,56.4605,56.5854,22806.170299959,0
+RFEU.US,D,20171129,000000,56.8392,56.8392,56.3043,56.4781,23719.933220839,0
+RFEU.US,D,20171130,000000,56.8812,56.9594,56.5396,56.6371,32279.802017786,0
+RFEU.US,D,20171201,000000,56.5854,56.5854,56.2409,56.5484,8807.773087142,0
+RFEU.US,D,20171204,000000,56.8392,56.8392,56.3482,56.3482,7127.7605420253,0
+RFEU.US,D,20171205,000000,56.2682,56.5669,56.2682,56.2779,19531.170234874,0
+RFEU.US,D,20171206,000000,56.0768,56.2682,56.0486,56.1296,26983.664909095,0
+RFEU.US,D,20171207,000000,55.9783,56.2066,55.9665,56.1335,7710.6429433493,0
+RFEU.US,D,20171208,000000,56.4438,56.5045,56.3082,56.4781,7178.9804366935,0
+RFEU.US,D,20171211,000000,56.6538,56.6538,56.3579,56.4273,12565.26456,0
+RFEU.US,D,20171212,000000,56.5581,56.7074,56.4956,56.5766,13931.811349748,0
+RFEU.US,D,20171213,000000,56.7143,56.7836,56.5669,56.6635,10791.007408694,0
+RFEU.US,D,20171214,000000,56.7494,56.7582,56.3043,56.3317,14681.67060769,0
+RFEU.US,D,20171215,000000,56.3668,56.4273,56.1296,56.1725,13936.933339214,0
+RFEU.US,D,20171218,000000,57.1897,57.1897,56.9174,56.9174,12958.633351052,0
+RFEU.US,D,20171219,000000,57.1097,57.261,56.9174,57.2171,7050.930700023,0
+RFEU.US,D,20171220,000000,57.2346,57.2346,56.7728,56.9622,23813.153429135,0
+RFEU.US,D,20171221,000000,57.0687,57.2082,57.0491,57.091,9129.4340256582,0
+RFEU.US,D,20171222,000000,57.0823,57.1536,56.8227,57.1536,8069.1822060267,0
+RFEU.US,D,20171226,000000,57.2082,57.2707,56.9271,56.9271,39003.949789827,0
+RFEU.US,D,20171227,000000,57.0315,57.2707,57.0315,57.2171,13639.857950139,0
+RFEU.US,D,20171228,000000,57.4787,57.4787,57.2541,57.3732,4057.640055614,0
+RFEU.US,D,20171229,000000,57.5928,57.6123,57.3302,57.4064,8724.7968577795,0
+RFEU.US,D,20180102,000000,57.3654,57.8495,57.3654,57.832,10238.856944172,0
+RFEU.US,D,20180103,000000,57.9813,58.1825,57.8584,58.1551,12326.579850847,0
+RFEU.US,D,20180104,000000,58.7008,58.9566,58.7008,58.7623,12172.920166842,0
+RFEU.US,D,20180105,000000,59.1236,59.3246,59.0425,59.3246,15906.850488153,0
+RFEU.US,D,20180108,000000,59.0024,59.1236,58.9829,59.0708,9631.3889934065,0
+RFEU.US,D,20180109,000000,59.1236,59.2973,59.0513,59.2885,17212.957802192,0
+RFEU.US,D,20180110,000000,59.2357,59.2621,59.0162,59.1655,13441.124758826,0
+RFEU.US,D,20180111,000000,59.6234,59.7034,59.4778,59.6955,13944.104124468,0
+RFEU.US,D,20180112,000000,59.9386,60.3447,59.9386,60.2911,23338.857204507,0
+RFEU.US,D,20180116,000000,60.4472,60.6327,60.2276,60.2363,13910.298993987,0
+RFEU.US,D,20180117,000000,60.4755,60.9412,60.4755,60.6571,16728.417598631,0
+RFEU.US,D,20180118,000000,60.827,60.8601,60.578,60.8084,10696.762802505,0
+RFEU.US,D,20180119,000000,61.2565,61.2565,60.9412,61.1071,12655.411574616,0
+RFEU.US,D,20180122,000000,61.1715,61.4166,61.111,61.4078,17183.250263284,0
+RFEU.US,D,20180123,000000,61.2233,61.4937,61.2233,61.4312,7480.1534173425,0
+RFEU.US,D,20180124,000000,61.7045,61.8997,61.4478,61.6353,14497.278986885,0
+RFEU.US,D,20180125,000000,61.3229,61.3229,61.3229,61.3229,11416.91452154,0
+RFEU.US,D,20180126,000000,61.8637,62.0052,61.682,61.9964,21652.698272031,0
+RFEU.US,D,20180129,000000,61.4078,61.5298,61.2076,61.3092,19644.878401038,0
+RFEU.US,D,20180130,000000,61.3453,61.3453,60.8357,60.9939,14852.745055882,0
+RFEU.US,D,20180131,000000,61.1012,61.4253,60.8679,61.0973,11494.768761435,0
+RFEU.US,D,20180201,000000,61.1257,61.4243,61.1071,61.2653,17037.785762427,0
+RFEU.US,D,20180202,000000,60.3886,60.4843,59.7375,59.7737,22353.386431092,0
+RFEU.US,D,20180205,000000,58.9829,59.1236,57.1009,57.2785,61662.606793141,0
+RFEU.US,D,20180206,000000,57.5479,58.4021,57.2336,58.4021,106241.32991865,0
+RFEU.US,D,20180207,000000,58.1728,58.3406,57.6153,57.6456,58926.440019965,0
+RFEU.US,D,20180208,000000,57.421,57.4484,56.1706,56.2066,29150.26645356,0
+RFEU.US,D,20180209,000000,56.1794,56.3121,54.9845,56.3121,18500.62595415,0
+RFEU.US,D,20180212,000000,56.8002,57.2171,56.7074,57.1448,14095.715012686,0
+RFEU.US,D,20180213,000000,56.9632,57.2082,56.8812,57.1263,4960.1345996675,0
+RFEU.US,D,20180214,000000,56.7143,58.368,56.7143,58.368,27843.134741628,0
+RFEU.US,D,20180215,000000,58.49,58.8667,58.4021,58.7623,37103.691697637,0
+RFEU.US,D,20180216,000000,58.9566,59.1557,58.7008,59.0513,20395.762056873,0
+RFEU.US,D,20180220,000000,58.3064,58.6383,58.3064,58.3162,9066.945754163,0
+RFEU.US,D,20180221,000000,58.5193,58.818,58.078,58.078,4887.4023492387,0
+RFEU.US,D,20180222,000000,58.1122,58.5339,58.0067,58.3221,6635.0251553173,0
+RFEU.US,D,20180223,000000,58.3592,58.7272,58.3592,58.7272,18224.038522942,0
+RFEU.US,D,20180226,000000,59.0249,59.1236,58.7136,59.1147,7191.2732114139,0
+RFEU.US,D,20180227,000000,58.8062,58.8492,58.2342,58.2596,14897.81856319,0
+RFEU.US,D,20180228,000000,58.2772,58.3846,57.6026,57.6202,8003.6207408514,0
+RFEU.US,D,20180301,000000,57.1985,57.4533,56.4107,56.8812,9800.4146458115,0
+RFEU.US,D,20180302,000000,56.3727,56.7582,56.3121,56.7582,18261.941244996,0
+RFEU.US,D,20180305,000000,56.5659,57.2171,56.5659,57.2171,10039.099354965,0
+RFEU.US,D,20180306,000000,57.5479,57.7959,57.5479,57.7334,8870.2613586372,0
+RFEU.US,D,20180307,000000,57.4904,57.9628,57.4904,57.9462,4813.6457009165,0
+RFEU.US,D,20180308,000000,58.1405,58.1825,57.7169,57.8692,537177.86491368,0
+RFEU.US,D,20180309,000000,58.0966,58.3406,58.078,58.3221,5738.676998624,0
+RFEU.US,D,20180312,000000,58.6032,58.6032,58.1903,58.3933,10806.373377094,0
+RFEU.US,D,20180313,000000,58.6032,58.857,57.8505,57.9023,31086.378472018,0
+RFEU.US,D,20180314,000000,58.528,58.528,57.8945,58.2079,15587.238345424,0
+RFEU.US,D,20180315,000000,58.2967,58.4636,58.1044,58.1483,8189.0367595502,0
+RFEU.US,D,20180316,000000,58.0682,58.3133,58.0575,58.1903,8990.1159121607,0
+RFEU.US,D,20180319,000000,57.9121,58.0067,57.5567,57.8242,13054.926753028,0
+RFEU.US,D,20180320,000000,57.5841,58.0507,57.5841,57.8056,15477.627770834,0
+RFEU.US,D,20180321,000000,57.8935,58.2469,57.7432,58.2469,54187.575365266,0
+RFEU.US,D,20180322,000000,57.2424,57.3546,56.8802,56.8978,5001.1105154021,0
+RFEU.US,D,20180323,000000,57.0559,57.0559,56.484,56.5542,6271.3639031732,0
+RFEU.US,D,20180326,000000,57.2941,57.3546,56.6869,57.3361,7131.8581335988,0
+RFEU.US,D,20180327,000000,57.1887,57.5216,56.9076,56.9076,11515.256719302,0
+RFEU.US,D,20180328,000000,56.5913,57.0989,56.5913,56.6967,51976.924711385,0
+RFEU.US,D,20180329,000000,56.93,57.2424,56.8627,57.2151,18772.091395892,0
+RFEU.US,D,20180402,000000,56.8978,57.0989,56.2204,56.4488,9306.6548612101,0
+RFEU.US,D,20180403,000000,56.8451,56.8451,56.5279,56.7738,6818.3923782295,0
+RFEU.US,D,20180404,000000,55.9197,56.6343,55.9197,56.6118,13270.050310635,0
+RFEU.US,D,20180405,000000,57.4523,57.5059,57.2863,57.4825,10500.078406979,0
+RFEU.US,D,20180406,000000,57.6631,57.6631,57.1253,57.1253,2420.6522220187,0
+RFEU.US,D,20180409,000000,57.6456,57.8389,57.4348,57.7344,1738.4032250384,0
+RFEU.US,D,20180410,000000,58.4441,58.6305,58.2538,58.5944,8756.5531924738,0
+RFEU.US,D,20180411,000000,58.1483,58.49,58.1483,58.1483,4861.7924019046,0
+RFEU.US,D,20180412,000000,58.3503,58.6305,58.3503,58.6042,5765.3113438515,0
+RFEU.US,D,20180413,000000,58.5827,58.693,58.5095,58.5095,2617.3366175445,0
+RFEU.US,D,20180416,000000,58.7633,58.7721,58.6579,58.7193,3776.9550328323,0
+RFEU.US,D,20180417,000000,59.1762,59.2544,59.1274,59.2036,4384.4229835971,0
+RFEU.US,D,20180418,000000,59.5198,59.6429,59.4583,59.5462,30653.058163125,0
+RFEU.US,D,20180419,000000,59.3959,59.3959,59.0708,59.2329,7047.857506343,0
+RFEU.US,D,20180420,000000,58.6482,58.7857,58.5456,58.7106,6865.5146813242,0
+RFEU.US,D,20180423,000000,58.4997,58.6579,58.3064,58.5144,7925.7665009557,0
+RFEU.US,D,20180424,000000,58.6667,61.602,58.1571,58.1718,5078.9647552977,0
+RFEU.US,D,20180425,000000,57.7236,57.9833,57.5372,57.9833,6987.4180306345,0
+RFEU.US,D,20180426,000000,58.1551,58.2518,57.997,58.2518,3401.0010059678,0
+RFEU.US,D,20180427,000000,58.1736,58.2869,58.1034,58.2869,11038.911698888,0
+RFEU.US,D,20180430,000000,57.997,58.0995,57.8925,57.9159,4210.2753417252,0
+RFEU.US,D,20180501,000000,57.3546,57.4894,57.2248,57.4249,9807.585431065,0
+RFEU.US,D,20180502,000000,57.8838,58.0546,57.8584,58.0546,3266.8048819372,0
+RFEU.US,D,20180503,000000,57.874,58.0156,57.5313,57.9297,6356.3889283224,0
+RFEU.US,D,20180504,000000,57.5372,58.1551,57.5372,58.1551,7980.059589304,0
+RFEU.US,D,20180507,000000,58.1551,58.1551,58.0448,58.1551,1630.8414462352,0
+RFEU.US,D,20180508,000000,58.0243,58.0877,57.8574,58.0829,52292.439262542,0
+RFEU.US,D,20180509,000000,58.2166,58.6383,58.2166,58.6334,33100.344730371,0
+RFEU.US,D,20180510,000000,58.6579,58.9049,58.4997,58.7457,11470.183211995,0
+RFEU.US,D,20180511,000000,59.1675,59.4134,59.018,59.0249,23293.783697199,0
+RFEU.US,D,20180514,000000,59.3529,59.3529,59.0972,59.1069,6826.5875613764,0
+RFEU.US,D,20180515,000000,58.6939,58.897,58.4372,58.8492,4058.6644535074,0
+RFEU.US,D,20180516,000000,58.8072,58.9214,58.5944,58.9049,5945.6053730835,0
+RFEU.US,D,20180517,000000,58.8775,59.0269,58.7282,58.8502,2972.8026865418,0
+RFEU.US,D,20180518,000000,58.9224,58.9224,58.7906,58.8502,5221.3560624753,0
+RFEU.US,D,20180521,000000,59.2133,59.2133,58.9937,59.2036,4081.2012071614,0
+RFEU.US,D,20180522,000000,59.432,59.4476,59.2085,59.2085,5382.1865317334,0
+RFEU.US,D,20180523,000000,58.1405,58.2772,57.9628,58.2205,19810.830859762,0
+RFEU.US,D,20180524,000000,58.2079,58.2684,57.8389,58.1278,4364.9594236232,0
+RFEU.US,D,20180525,000000,57.7676,57.831,57.627,57.7861,4830.0360672103,0
+RFEU.US,D,20180529,000000,56.6157,56.7474,56.0348,56.0348,8128.5972838418,0
+RFEU.US,D,20180530,000000,56.9545,57.3546,56.7397,57.2658,6317.4618083746,0
+RFEU.US,D,20180531,000000,57.3459,57.4972,57.0794,57.2424,4589.3025622698,0
+RFEU.US,D,20180601,000000,57.5148,57.7422,57.4582,57.6358,12089.94393748,0
+RFEU.US,D,20180604,000000,58.0341,58.0341,57.8047,57.8047,126097.23428573,0
+RFEU.US,D,20180605,000000,57.8662,57.9882,57.6192,57.7588,82974.180566681,0
+RFEU.US,D,20180606,000000,58.0682,58.5115,57.832,58.4148,19361.120184576,0
+RFEU.US,D,20180607,000000,58.4431,58.5524,57.9531,58.078,13507.710621895,0
+RFEU.US,D,20180608,000000,57.8486,58.0682,57.7159,58.0682,10268.564483079,0
+RFEU.US,D,20180611,000000,58.2684,58.5651,58.2684,58.5339,18109.305958885,0
+RFEU.US,D,20180612,000000,58.2879,58.3982,58.0936,58.0936,13661.3703059,0
+RFEU.US,D,20180613,000000,58.5095,58.5436,58.3221,58.5231,4305.5443458081,0
+RFEU.US,D,20180614,000000,58.5436,58.5613,58.4782,58.4812,6531.5609680876,0
+RFEU.US,D,20180615,000000,58.0156,58.0156,57.8233,57.9677,4388.5205751705,0
+RFEU.US,D,20180618,000000,57.2248,57.5108,57.1917,57.3928,38274.578489752,0
+RFEU.US,D,20180619,000000,56.4653,56.8276,56.3189,56.7114,21997.920362094,0
+RFEU.US,D,20180620,000000,56.726,56.7777,56.6509,56.6694,10470.370868072,0
+RFEU.US,D,20180621,000000,56.48,56.48,56.1002,56.1237,11903.503520887,0
+RFEU.US,D,20180622,000000,56.9651,56.9954,56.5249,56.8871,8547.5760222276,0
+RFEU.US,D,20180625,000000,56.2389,56.2389,55.7215,55.8835,8286.3545594198,0
+RFEU.US,D,20180626,000000,55.9333,55.9422,55.5956,55.8376,219087.97745372,0
+RFEU.US,D,20180627,000000,56.193,56.193,55.2842,55.334,131712.98353715,0
+RFEU.US,D,20180628,000000,54.9425,55.2481,54.8283,55.2481,42859.783460449,0
+RFEU.US,D,20180629,000000,56.1412,56.2848,55.864,55.9519,21923.139315879,0
+RFEU.US,D,20180702,000000,55.1934,55.3437,55.0421,55.334,20299.468654897,0
+RFEU.US,D,20180703,000000,55.9422,56.0134,55.7206,55.7206,5715.1158470766,0
+RFEU.US,D,20180705,000000,56.4615,56.4897,56.195,56.4537,10073.92888334,0
+RFEU.US,D,20180706,000000,56.3219,56.7309,56.3219,56.7172,8373.4283803557,0
+RFEU.US,D,20180709,000000,57.263,57.263,57.0462,57.1789,4129.3479081495,0
+RFEU.US,D,20180710,000000,57.5616,57.6172,57.4386,57.6085,6310.291023121,0
+RFEU.US,D,20180711,000000,56.9466,56.9564,56.3317,56.5249,9477.7293094019,0
+RFEU.US,D,20180712,000000,56.8656,57.095,56.8656,57.0003,12946.340576332,0
+RFEU.US,D,20180713,000000,56.7573,57.0969,56.7573,57.0101,7884.7905852212,0
+RFEU.US,D,20180716,000000,57.0179,57.1331,56.974,57.0658,7175.9072430134,0
+RFEU.US,D,20180717,000000,57.053,57.3215,57.053,57.3215,1502.7917095647,0
+RFEU.US,D,20180718,000000,57.4328,57.5802,57.4103,57.5802,5819.6044321998,0
+RFEU.US,D,20180719,000000,57.1789,57.1789,56.9827,57.1379,5648.529984008,0
+RFEU.US,D,20180720,000000,57.2433,57.5069,57.2433,57.4191,4562.6682170424,0
+RFEU.US,D,20180723,000000,57.1692,57.3956,57.1692,57.3127,4332.1786910355,0
+RFEU.US,D,20180724,000000,57.8594,57.9921,57.6982,57.7149,2762.8011184022,0
+RFEU.US,D,20180725,000000,57.7149,57.7149,57.3761,57.6777,4410.0329309312,0
+RFEU.US,D,20180726,000000,57.8242,57.9482,57.6524,57.6524,4190.8117817513,0
+RFEU.US,D,20180727,000000,58.0644,58.0644,57.6612,57.7315,9380.4115095323,0
+RFEU.US,D,20180730,000000,58.1503,58.1903,57.8682,58.0018,2649.0929522388,0
+RFEU.US,D,20180731,000000,58.2772,58.2772,58.0156,58.0839,18197.404177715,0
+RFEU.US,D,20180801,000000,57.8594,57.8594,57.6524,57.6573,8412.3555003035,0
+RFEU.US,D,20180802,000000,57.1243,57.3127,56.9827,57.3127,5330.9666370652,0
+RFEU.US,D,20180803,000000,57.263,57.3956,57.2346,57.3166,2464.7013314333,0
+RFEU.US,D,20180806,000000,57.1604,57.3205,56.9379,57.3205,6243.7051600524,0
+RFEU.US,D,20180807,000000,57.7959,57.7959,57.5353,57.5353,2412.4570388718,0
+RFEU.US,D,20180808,000000,57.4572,57.4728,57.2248,57.4103,14058.836688525,0
+RFEU.US,D,20180809,000000,57.5187,57.5187,57.2736,57.2736,4763.4502041417,0
+RFEU.US,D,20180810,000000,56.1325,56.1325,55.8376,55.9011,6645.269134251,0
+RFEU.US,D,20180813,000000,56.0417,56.07,55.7674,55.9655,5295.1127107975,0
+RFEU.US,D,20180814,000000,55.9363,55.9909,55.7411,55.9011,16799.101053273,0
+RFEU.US,D,20180815,000000,54.9357,54.9357,54.3705,54.5423,33459.908390942,0
+RFEU.US,D,20180816,000000,55.1934,55.3896,55.1211,55.1397,75171.341812929,0
+RFEU.US,D,20180817,000000,55.0235,55.5858,55.0235,55.4716,29518.025297278,0
+RFEU.US,D,20180820,000000,55.8279,55.9792,55.7937,55.8084,21956.94444636,0
+RFEU.US,D,20180821,000000,56.5073,56.642,56.3297,56.4976,41589.530072677,0
+RFEU.US,D,20180822,000000,56.7758,56.8041,56.6596,56.6596,4948.8662228405,0
+RFEU.US,D,20180823,000000,56.7055,56.7055,56.3579,56.3697,8373.4283803557,0
+RFEU.US,D,20180824,000000,56.7894,57.0101,56.7894,56.9389,2597.8730575706,0
+RFEU.US,D,20180827,000000,57.4386,57.7149,57.4386,57.7149,4235.8852890593,0
+RFEU.US,D,20180828,000000,57.8505,57.8954,57.6885,57.8056,144144.05197311,0
+RFEU.US,D,20180829,000000,57.7676,58.0672,57.7676,57.9921,6489.5606544597,0
+RFEU.US,D,20180830,000000,57.7705,57.8505,57.4659,57.5802,1447.4742233231,0
+RFEU.US,D,20180831,000000,57.1507,57.2658,56.8041,56.9651,12042.821634385,0
+RFEU.US,D,20180904,000000,56.2389,56.4897,56.1589,56.441,25251.408071418,0
+RFEU.US,D,20180905,000000,56.277,56.277,55.7206,55.8376,34887.919054291,0
+RFEU.US,D,20180906,000000,55.8279,55.8748,55.5058,55.6307,153473.24358798,0
+RFEU.US,D,20180907,000000,55.1026,55.4306,55.1026,55.3896,51231.163045018,0
+RFEU.US,D,20180910,000000,55.8016,55.907,55.7293,55.864,14285.228622958,0
+RFEU.US,D,20180911,000000,55.6122,55.9792,55.6034,55.8376,20685.666660696,0
+RFEU.US,D,20180912,000000,56.194,56.4771,56.1745,56.2486,2901.0948340063,0
+RFEU.US,D,20180913,000000,56.6967,56.6967,56.3599,56.5386,10541.054322714,0
+RFEU.US,D,20180914,000000,56.5669,56.6147,56.3043,56.3833,7360.2988638189,0
+RFEU.US,D,20180917,000000,56.7407,56.7407,56.5396,56.5396,2788.4110657363,0
+RFEU.US,D,20180918,000000,56.6147,56.7368,56.6059,56.6763,15989.826717516,0
+RFEU.US,D,20180919,000000,56.849,56.849,56.7622,56.767,2690.0688679733,0
+RFEU.US,D,20180920,000000,57.5479,57.6631,57.4328,57.629,7808.9851411123,0
+RFEU.US,D,20180921,000000,57.6846,57.711,57.5323,57.6338,7142.1021125324,0
+RFEU.US,D,20180924,000000,57.6417,57.6417,57.4894,57.5509,1933.0388247775,0
+RFEU.US,D,20180925,000000,57.9892,58.0907,57.83,57.9199,15685.580543187,0
+RFEU.US,D,20180926,000000,57.7197,58.081,57.7197,57.8916,8283.2813657397,0
+RFEU.US,D,20180927,000000,57.6036,57.8203,57.4972,57.4972,3839.4433043275,0
+RFEU.US,D,20180928,000000,56.849,57.0853,56.8314,56.8412,5913.8490383892,0
+RFEU.US,D,20181001,000000,56.9584,57.0472,56.8763,57.0384,10694.714006718,0
+RFEU.US,D,20181002,000000,56.4976,56.7474,56.4976,56.724,2760.7523226154,0
+RFEU.US,D,20181003,000000,56.7065,56.9847,56.644,56.7866,4785.9869577957,0
+RFEU.US,D,20181004,000000,56.114,56.114,55.4209,55.661,170651.3718618,0
+RFEU.US,D,20181005,000000,55.2539,55.2793,54.8566,55.0343,24000.618243621,0
+RFEU.US,D,20181008,000000,54.1001,54.4144,53.9488,54.4144,11496.817557222,0
+RFEU.US,D,20181009,000000,54.4047,54.5042,54.2114,54.4876,8617.2350789763,0
+RFEU.US,D,20181010,000000,53.7154,53.7154,52.5489,52.6182,13858.054701426,0
+RFEU.US,D,20181011,000000,52.628,52.628,51.7387,51.8099,58620.14504985,0
+RFEU.US,D,20181012,000000,52.6095,52.6095,51.7202,52.2844,136049.25981975,0
+RFEU.US,D,20181015,000000,51.9798,52.3312,51.9544,52.1818,9580.1690987383,0
+RFEU.US,D,20181016,000000,52.9218,53.2577,52.9218,53.2577,16479.488910544,0
+RFEU.US,D,20181017,000000,52.8593,52.8593,52.4659,52.628,7655.3254571077,0
+RFEU.US,D,20181018,000000,52.3488,52.3488,51.5279,51.563,21671.137434111,0
+RFEU.US,D,20181019,000000,51.684,52.0071,51.5141,51.9456,14226.837943036,0
+RFEU.US,D,20181022,000000,51.7113,51.7113,51.3522,51.56,11056.326463076,0
+RFEU.US,D,20181023,000000,50.5527,51.1422,50.4111,51.0886,35050.798319336,0
+RFEU.US,D,20181024,000000,50.7235,50.7235,49.5472,49.5472,8916.3592638385,0
+RFEU.US,D,20181025,000000,50.1397,50.3935,50.1397,50.2549,21010.400792892,0
+RFEU.US,D,20181026,000000,49.5472,50.1221,49.5393,50.0773,13111.268637164,0
+RFEU.US,D,20181029,000000,50.7596,50.7596,49.7121,49.9054,10182.515060036,0
+RFEU.US,D,20181030,000000,50.0499,50.4833,50.0499,50.4833,5647.5055861146,0
+RFEU.US,D,20181031,000000,51.3355,51.3355,51.1891,51.1989,1507.9136990315,0
+RFEU.US,D,20181101,000000,51.7015,51.9007,51.7015,51.9007,3301.6344103115,0
+RFEU.US,D,20181102,000000,52.4923,52.4923,51.8773,52.2131,3105.974412679,0
+RFEU.US,D,20181105,000000,52.0705,52.0705,51.7474,51.9056,10377.150659775,0
+RFEU.US,D,20181106,000000,51.8197,51.9281,51.8002,51.9281,5030.8180543096,0
+RFEU.US,D,20181107,000000,52.4659,52.6875,52.4395,52.6807,9196.0198887268,0
+RFEU.US,D,20181108,000000,52.5665,52.5665,51.9632,52.05,17273.3972779,0
+RFEU.US,D,20181109,000000,51.6304,51.8099,51.4605,51.5151,3304.7076039916,0
+RFEU.US,D,20181112,000000,50.9938,50.9938,50.5712,50.6434,13578.394076538,0
+RFEU.US,D,20181113,000000,50.5985,51.0027,50.5985,50.903,68587.53655228,0
+RFEU.US,D,20181114,000000,51.0807,51.0973,50.5527,50.9392,10178.417468463,0
+RFEU.US,D,20181115,000000,50.168,50.5712,49.8537,50.5527,80534.064784689,0
+RFEU.US,D,20181116,000000,50.2276,50.5712,50.2276,50.5399,41870.215095458,0
+RFEU.US,D,20181119,000000,50.4716,50.4716,49.7717,49.8811,23026.415847032,0
+RFEU.US,D,20181120,000000,48.9,49.0669,48.6022,48.7916,11077.838818836,0
+RFEU.US,D,20181121,000000,49.3226,49.6555,49.3226,49.4603,5282.8199360771,0
+RFEU.US,D,20181123,000000,48.8462,49.0103,48.8462,48.9683,2595.8242617839,0
+RFEU.US,D,20181126,000000,49.5208,49.6175,49.4837,49.6126,4734.7670631275,0
+RFEU.US,D,20181127,000000,49.1411,49.3763,49.0268,49.2924,8916.3592638385,0
+RFEU.US,D,20181128,000000,49.1332,49.9513,49.017,49.7804,27387.277679082,0
+RFEU.US,D,20181129,000000,49.8254,49.9601,49.755,49.9601,12138.090638468,0
+RFEU.US,D,20181130,000000,49.512,49.5647,49.3226,49.5022,167628.37367848,0
+RFEU.US,D,20181203,000000,50.4716,50.5429,50.3476,50.5429,8223.8662879246,0
+RFEU.US,D,20181204,000000,50.2812,50.2812,49.2133,49.2338,7361.3232617123,0
+RFEU.US,D,20181206,000000,48.1805,48.5154,47.7793,48.5154,23744.51877028,0
+RFEU.US,D,20181207,000000,48.8013,48.8365,47.9677,48.1639,28000.892017206,0
+RFEU.US,D,20181210,000000,47.914,47.914,47.1916,47.6085,6811.2215929759,0
+RFEU.US,D,20181211,000000,48.1278,48.1278,47.6007,47.9999,6124.8750044222,0
+RFEU.US,D,20181212,000000,48.5573,48.8736,48.5573,48.7008,26425.368057213,0
+RFEU.US,D,20181213,000000,48.5495,48.7311,48.405,48.4411,18071.403236831,0
+RFEU.US,D,20181214,000000,47.914,48.0409,47.8477,47.9277,8301.7205278202,0
+RFEU.US,D,20181217,000000,47.6153,47.6153,47.0872,47.22,52360.049523504,0
+RFEU.US,D,20181218,000000,47.5694,47.5694,47.1135,47.338,25421.458121716,0
+RFEU.US,D,20181219,000000,47.5606,47.7939,46.9632,46.9681,18143.111089366,0
+RFEU.US,D,20181220,000000,47.1389,47.1408,46.5884,46.5981,27406.741239055,0
+RFEU.US,D,20181221,000000,46.7797,46.8061,46.0309,46.0309,11688.379963281,0
+RFEU.US,D,20181224,000000,45.8699,46.1295,45.4199,45.4199,8423.6238771305,0
+RFEU.US,D,20181226,000000,45.5732,46.4458,45.2793,46.4458,18095.988786272,0
+RFEU.US,D,20181227,000000,46.0407,46.6264,45.5917,46.6264,25843.510053782,0
+RFEU.US,D,20181228,000000,47.2013,47.2013,46.7884,46.852,58867.02494215,0
+RFEU.US,D,20181231,000000,47.2931,47.3292,47.0579,47.3292,38705.850002858,0
+RFEU.US,D,20190102,000000,46.7669,47.0579,46.7669,46.932,5926.1418131096,0
+RFEU.US,D,20190103,000000,46.8168,46.8168,46.4019,46.4019,17945.402295947,0
+RFEU.US,D,20190104,000000,47.671,47.9511,47.671,47.9413,18700.383543356,0
+RFEU.US,D,20190107,000000,48.2644,48.5895,48.2547,48.407,3271.926871404,0
+RFEU.US,D,20190108,000000,48.939,49.0054,48.8336,48.9116,2917.4852003001,0
+RFEU.US,D,20190109,000000,49.8098,49.8576,49.4339,49.8576,15592.36033489,0
+RFEU.US,D,20190110,000000,49.4514,49.715,49.4514,49.715,16513.294041024,0
+RFEU.US,D,20190111,000000,49.5745,49.674,49.5159,49.5159,35476.947842975,0
+RFEU.US,D,20190114,000000,49.2445,49.3783,49.226,49.3704,20639.568755494,0
+RFEU.US,D,20190115,000000,49.3344,49.4047,49.1908,49.2992,4226.665708019,0
+RFEU.US,D,20190116,000000,49.6409,49.6409,49.4417,49.4691,12523.264246373,0
+RFEU.US,D,20190117,000000,49.227,49.8381,49.2085,49.8381,7989.2791703443,0
+RFEU.US,D,20190118,000000,50.1719,50.3613,50.1719,50.3183,8827.2366471159,0
+RFEU.US,D,20190122,000000,49.8478,50.0011,49.8478,49.8663,16831.881785861,0
+RFEU.US,D,20190123,000000,50.3096,50.3096,50.0548,50.1797,10426.321758657,0
+RFEU.US,D,20190124,000000,50.1632,50.2958,50.1348,50.2412,2334.6027989761,0
+RFEU.US,D,20190125,000000,50.6473,50.7918,50.6219,50.6307,9636.5109828733,0
+RFEU.US,D,20190128,000000,50.4032,50.5722,50.2412,50.5722,9122.2632404047,0
+RFEU.US,D,20190129,000000,50.783,50.9987,50.7645,50.7742,6238.5831705856,0
+RFEU.US,D,20190130,000000,51.0534,51.4937,50.783,51.4937,6378.9256819764,0
+RFEU.US,D,20190131,000000,51.4214,51.4615,51.2779,51.2779,3552.6118941857,0
+RFEU.US,D,20190201,000000,51.4576,51.5942,51.2858,51.2955,7546.7392804111,0
+RFEU.US,D,20190204,000000,51.2848,51.6459,51.2848,51.6459,5646.4811882213,0
+RFEU.US,D,20190205,000000,52.0589,52.219,52.0589,52.1516,2396.0666725779,0
+RFEU.US,D,20190206,000000,52.1848,52.1848,51.9164,51.971,9480.802503082,0
+RFEU.US,D,20190207,000000,51.5297,51.5297,51.1696,51.1959,127876.6134265,0
+RFEU.US,D,20190208,000000,50.783,50.9265,50.5692,50.8709,9826.0245931456,0
+RFEU.US,D,20190211,000000,50.8416,50.8416,50.6922,50.7196,29764.905189579,0
+RFEU.US,D,20190212,000000,51.2574,51.4478,51.2506,51.3492,3737.0035149911,0
+RFEU.US,D,20190213,000000,51.605,51.605,51.4576,51.521,15520.652482355,0
+RFEU.US,D,20190214,000000,51.4478,51.5297,51.2135,51.5297,2643.970962772,0
+RFEU.US,D,20190215,000000,51.7884,52.0862,51.7884,52.0862,2956.4123202479,0
+RFEU.US,D,20190219,000000,52.1966,52.4074,52.1966,52.3215,2042.6493993674,0
+RFEU.US,D,20190220,000000,52.5001,52.7305,52.5001,52.5909,3997.2005799056,0
+RFEU.US,D,20190221,000000,52.4035,52.4035,52.2053,52.2053,4095.5427776685,0
+RFEU.US,D,20190222,000000,52.4386,52.5743,52.4386,52.4386,2574.3119060232,0
+RFEU.US,D,20190225,000000,52.6261,52.7266,52.4562,52.4738,3593.5878099202,0
+RFEU.US,D,20190226,000000,52.7579,52.7959,52.7539,52.7959,1735.3300313583,0
+RFEU.US,D,20190227,000000,52.6085,52.6553,52.5646,52.5646,2523.092011355,0
+RFEU.US,D,20190228,000000,52.5567,52.6807,52.5567,52.5694,9376.3139179589,0
+RFEU.US,D,20190301,000000,53.0116,53.0116,52.8682,52.8779,2408.3594472983,0
+RFEU.US,D,20190304,000000,52.5646,52.5646,52.5646,52.5646,728.34690218166,0
+RFEU.US,D,20190305,000000,52.7451,52.8339,52.7451,52.7959,4189.7873838579,0
+RFEU.US,D,20190306,000000,52.7315,52.7725,52.6085,52.7354,3584.3682288799,0
+RFEU.US,D,20190307,000000,52.339,52.339,51.8363,51.8363,2508.7504408479,0
+RFEU.US,D,20190308,000000,51.4927,51.6459,51.4692,51.6459,2553.823948156,0
+RFEU.US,D,20190311,000000,51.8617,52.1428,51.8617,52.1428,3957.2490620644,0
+RFEU.US,D,20190312,000000,52.2297,52.302,52.1966,52.1966,9222.6542339543,0
+RFEU.US,D,20190313,000000,52.4825,52.7129,52.4825,52.6866,7788.497183245,0
+RFEU.US,D,20190314,000000,52.7959,52.9687,52.7959,52.9687,2510.7992366347,0
+RFEU.US,D,20190315,000000,53.24,53.3641,53.2205,53.3641,12589.850109441,0
+RFEU.US,D,20190318,000000,53.3738,53.4636,53.3641,53.4636,3696.0275992566,0
+RFEU.US,D,20190319,000000,53.8434,53.8501,53.7077,53.7272,3575.1486478397,0
+RFEU.US,D,20190320,000000,53.8551,53.9029,53.8052,53.9029,7843.8146694866,0
+RFEU.US,D,20190321,000000,53.4539,53.6481,53.4539,53.6481,957.81203029515,0
+RFEU.US,D,20190322,000000,52.8584,52.8584,52.461,52.4689,1508.9380969249,0
+RFEU.US,D,20190325,000000,52.298,52.3839,52.298,52.3839,7238.3955145086,0
+RFEU.US,D,20190326,000000,52.7841,52.7841,52.6046,52.7129,4081.2012071614,0
+RFEU.US,D,20190327,000000,52.751,52.8398,52.3615,52.751,6183.2656843439,0
+RFEU.US,D,20190328,000000,52.461,52.5459,52.4044,52.461,1138.1060595272,0
+RFEU.US,D,20190329,000000,52.6046,52.7861,52.6046,52.7861,3265.7804840438,0
+RFEU.US,D,20190401,000000,53.3436,53.4724,53.3436,53.3552,1410.595899162,0
+RFEU.US,D,20190402,000000,53.4255,53.6774,53.4255,53.6647,2254.6997632937,0
+RFEU.US,D,20190403,000000,54.184,54.31,54.103,54.31,2705.4348363738,0
+RFEU.US,D,20190404,000000,54.0942,54.0942,54.0942,54.0942,589.02878868419,0
+RFEU.US,D,20190405,000000,54.1762,54.3178,54.1762,54.2182,1155.5208237144,0
+RFEU.US,D,20190408,000000,54.3265,54.3588,54.3129,54.3129,1709.7200840242,0
+RFEU.US,D,20190409,000000,54.0493,54.0581,53.9039,53.9126,1752.7447955455,0
+RFEU.US,D,20190410,000000,54.103,54.3558,54.0767,54.3558,11021.496934701,0
+RFEU.US,D,20190411,000000,54.4134,54.4134,54.2436,54.2436,1726.110450318,0
+RFEU.US,D,20190412,000000,54.7298,54.7298,54.6477,54.6906,3026.0713769967,0
+RFEU.US,D,20190415,000000,54.8634,54.883,54.8117,54.8166,3796.4185928062,0
+RFEU.US,D,20190416,000000,55.0596,55.0596,54.8957,54.9601,3488.0748269037,0
+RFEU.US,D,20190417,000000,55.0421,55.1211,54.9786,55.086,8761.6751819406,0
+RFEU.US,D,20190418,000000,54.8166,54.9308,54.7698,54.8352,2668.5565122127,0
+RFEU.US,D,20190422,000000,54.799,54.9455,54.799,54.9308,4167.2506302039,0
+RFEU.US,D,20190423,000000,54.7083,54.8439,54.7083,54.8352,1631.8658441285,0
+RFEU.US,D,20190424,000000,54.6526,54.6868,54.5628,54.5823,1656.4513935693,0
+RFEU.US,D,20190425,000000,54.3832,54.3929,54.3598,54.3929,1932.0144268841,0
+RFEU.US,D,20190426,000000,54.3744,54.3744,54.3744,54.3744,658.68784543292,0
+RFEU.US,D,20190429,000000,54.6126,54.6126,54.6126,54.6126,368.78324161097,0
+RFEU.US,D,20190430,000000,54.4818,54.7522,54.4818,54.7288,4119.1039292158,0
+RFEU.US,D,20190502,000000,54.266,54.266,53.9224,53.9341,2360.2127463102,0
+RFEU.US,D,20190503,000000,54.2641,54.5637,54.2641,54.5637,1599.0851115409,0
+RFEU.US,D,20190506,000000,53.4539,53.9888,53.4539,53.9888,2025.2346351802,0
+RFEU.US,D,20190507,000000,53.3972,53.3972,52.8203,52.8203,1548.8896147661,0
+RFEU.US,D,20190508,000000,53.1092,53.3103,53.1092,53.2577,1747.6228060786,0
+RFEU.US,D,20190509,000000,52.5431,52.6846,52.4864,52.672,3841.4921001143,0
+RFEU.US,D,20190510,000000,52.668,53.118,52.668,53.118,6389.16966091,0
+RFEU.US,D,20190513,000000,52.0452,52.0452,51.8734,51.8734,3183.8286525747,0
+RFEU.US,D,20190514,000000,52.3351,52.4884,52.3351,52.4884,2294.6512811349,0
+RFEU.US,D,20190515,000000,52.5704,52.8749,52.3254,52.7412,3262.7072903637,0
+RFEU.US,D,20190516,000000,53.1092,53.2957,53.1092,53.2479,2733.0935794946,0
+RFEU.US,D,20190517,000000,52.9472,52.9472,52.8935,52.8935,1045.9102491244,0
+RFEU.US,D,20190520,000000,52.5236,52.5236,52.5236,52.5236,499.90617196154,0
+RFEU.US,D,20190521,000000,52.7608,52.871,52.7608,52.83,3451.1965027426,0
+RFEU.US,D,20190522,000000,52.8544,52.8544,52.8262,52.8262,1894.1117048297,0
+RFEU.US,D,20190523,000000,52.0725,52.0725,51.8646,52.0725,5985.5568909247,0
+RFEU.US,D,20190524,000000,52.6416,52.751,52.5967,52.667,1743.5252145052,0
+RFEU.US,D,20190528,000000,52.5528,52.5792,52.1556,52.1828,6395.3160482702,0
+RFEU.US,D,20190529,000000,51.5679,51.5874,51.3941,51.5874,2033.4298183271,0
+RFEU.US,D,20190530,000000,51.685,51.6928,51.6762,51.6762,15804.410698817,0
+RFEU.US,D,20190531,000000,51.1335,51.3775,51.1335,51.2867,11797.990537871,0
+RFEU.US,D,20190603,000000,51.4136,51.6928,51.4136,51.6928,6419.9015977109,0
+RFEU.US,D,20190604,000000,52.053,52.0999,51.9017,52.0999,3305.732001885,0
+RFEU.US,D,20190605,000000,52.4777,52.4777,52.1458,52.1556,4465.3504171728,0
+RFEU.US,D,20190606,000000,52.3889,52.4386,52.3069,52.4386,3900.9071779294,0
+RFEU.US,D,20190607,000000,53.0205,53.2381,53.0205,53.1649,9902.8544351479,0
+RFEU.US,D,20190610,000000,53.1092,53.3182,53.1092,53.2703,6249.8515474126,0
+RFEU.US,D,20190611,000000,53.5798,53.5798,53.4977,53.4977,2769.9719036557,0
+RFEU.US,D,20190612,000000,53.4255,53.4255,53.1649,53.1913,3121.3403810795,0
+RFEU.US,D,20190613,000000,53.283,53.3259,53.2185,53.2713,2676.7516953596,0
+RFEU.US,D,20190614,000000,53.0429,53.0429,52.7764,52.8105,3312.9027871385,0
+RFEU.US,D,20190617,000000,52.7579,52.8584,52.6905,52.7354,17803.01098877,0
+RFEU.US,D,20190618,000000,53.3269,53.4929,53.3269,53.4705,14936.745683137,0
+RFEU.US,D,20190619,000000,53.5944,53.6969,53.5485,53.6969,14261.667471411,0
+RFEU.US,D,20190620,000000,54.5745,54.5745,54.4144,54.4613,12227.21325519,0
+RFEU.US,D,20190621,000000,54.3509,54.4973,54.3509,54.4798,21238.841523111,0
+RFEU.US,D,20190624,000000,54.515,54.5999,54.5042,54.5198,3077.2912716649,0
+RFEU.US,D,20190625,000000,54.5442,54.5442,54.1938,54.1938,28103.331806543,0
+RFEU.US,D,20190626,000000,54.4329,54.4427,54.2396,54.2396,5790.9212911856,0
+RFEU.US,D,20190627,000000,54.3744,54.4613,54.2865,54.2865,2765.8743120823,0
+RFEU.US,D,20190628,000000,54.6272,54.7649,54.5823,54.6224,4327.0567015687,0
+RFEU.US,D,20190701,000000,55.0421,55.0996,54.7727,54.8361,2207.577460199,0
+RFEU.US,D,20190702,000000,54.9122,55.0421,54.8996,54.9318,1747.6228060786,0
+RFEU.US,D,20190703,000000,55.2071,55.293,55.2071,55.2363,3867.1020474484,0
+RFEU.US,D,20190705,000000,54.5442,54.5677,54.5442,54.5628,1557.084797913,0
+RFEU.US,D,20190708,000000,54.3793,54.4749,54.3695,54.3793,4021.7861293463,0
+RFEU.US,D,20190709,000000,53.9175,54.0757,53.7067,54.0601,6793.8068287887,0
+RFEU.US,D,20190710,000000,54.1685,54.2787,54.1685,54.2611,1759.915580799,0
+RFEU.US,D,20190711,000000,54.1567,54.1567,54.1313,54.1313,1456.6938043633,0
+RFEU.US,D,20190712,000000,54.187,54.2495,54.187,54.2495,1286.6437540649,0
+RFEU.US,D,20190715,000000,54.515,54.5247,54.4047,54.4329,1461.8157938301,0
+RFEU.US,D,20190716,000000,54.3978,54.3978,54.2172,54.2172,1825.4770459743,0
+RFEU.US,D,20190717,000000,54.0718,54.1606,54.0093,54.0796,7476.055825769,0
+RFEU.US,D,20190718,000000,53.7086,53.8004,53.6598,53.8004,2331.529605296,0
+RFEU.US,D,20190719,000000,53.9908,54.0796,53.977,53.977,1748.647203972,0
+RFEU.US,D,20190722,000000,54.2133,54.2133,54.1069,54.1069,1363.4735960672,0
+RFEU.US,D,20190723,000000,54.5247,54.5677,54.3695,54.515,3069.0960885179,0
+RFEU.US,D,20190724,000000,54.6272,54.6272,54.4711,54.5345,3914.2243505431,0
+RFEU.US,D,20190725,000000,54.1216,54.2553,53.9995,53.9995,3390.7570270342,0
+RFEU.US,D,20190726,000000,54.2006,54.2787,54.1606,54.185,3469.6356648232,0
+RFEU.US,D,20190729,000000,54.1606,54.1606,54.0659,54.0932,2168.6503402512,0
+RFEU.US,D,20190730,000000,53.4665,53.4665,53.2742,53.4295,7660.4474465745,0
+RFEU.US,D,20190731,000000,53.5944,53.608,53.1064,53.1064,3702.1739866168,0
+RFEU.US,D,20190801,000000,53.1815,53.3377,53.1727,53.3377,1388.059145508,0
+RFEU.US,D,20190802,000000,52.3097,52.3097,52.1877,52.3097,5413.9428664277,0
+RFEU.US,D,20190805,000000,51.4478,51.4478,50.9509,51.0466,9675.4381028211,0
+RFEU.US,D,20190806,000000,51.4956,51.4956,51.3004,51.4302,1988.3563110191,0
+RFEU.US,D,20190807,000000,51.2076,51.5132,51.2076,51.5132,9752.2679448234,0
+RFEU.US,D,20190808,000000,51.9808,52.3635,51.9808,52.3234,2168.6503402512,0
+RFEU.US,D,20190809,000000,51.9222,52.0003,51.9222,52.0003,1086.886164859,0
+RFEU.US,D,20190812,000000,51.6548,51.681,51.4673,51.4858,2780.2158825894,0
+RFEU.US,D,20190813,000000,51.7612,51.97,51.3179,51.8558,6598.1468311562,0
+RFEU.US,D,20190814,000000,50.8748,50.8748,50.4794,50.4891,1428.0106633491,0
+RFEU.US,D,20190815,000000,50.1963,50.2627,50.1309,50.1699,6207.8512337846,0
+RFEU.US,D,20190816,000000,50.4628,50.786,50.4628,50.786,5158.8677909801,0
+RFEU.US,D,20190819,000000,51.5035,51.5035,51.3277,51.3277,3151.0479199871,0
+RFEU.US,D,20190820,000000,51.1891,51.2076,51.0866,51.1715,17889.060411813,0
+RFEU.US,D,20190821,000000,51.9456,52.0228,51.89,51.8997,3949.0538789175,0
+RFEU.US,D,20190822,000000,51.7612,51.7973,51.7612,51.7846,2544.6043671157,0
+RFEU.US,D,20190823,000000,51.6323,51.8802,51.2906,51.3092,12744.53419134,0
+RFEU.US,D,20190826,000000,51.1247,51.3092,51.1247,51.236,6397.3648440569,0
+RFEU.US,D,20190827,000000,51.5425,51.6156,51.4381,51.5171,2162.503952891,0
+RFEU.US,D,20190828,000000,51.1989,51.3277,51.1715,51.3277,7103.1749925846,0
+RFEU.US,D,20190829,000000,51.8715,51.8715,51.7904,51.8656,26669.174755833,0
+RFEU.US,D,20190830,000000,52.4161,52.4161,51.9281,52.0198,3260.658494577,0
+RFEU.US,D,20190903,000000,51.7104,51.7709,51.7104,51.7612,2030.3566246471,0
+RFEU.US,D,20190904,000000,52.6641,52.7666,52.6007,52.7002,3531.099538425,0
+RFEU.US,D,20190905,000000,53.2088,53.2791,53.1336,53.1336,2574.3119060232,0
+RFEU.US,D,20190906,000000,53.3455,53.3455,53.2469,53.3142,22881.975744068,0
+RFEU.US,D,20190909,000000,53.2439,53.3738,53.1629,53.2654,2440.1157819926,0
+RFEU.US,D,20190910,000000,53.1531,53.4275,53.1531,53.283,26494.002716069,0
+RFEU.US,D,20190911,000000,53.5583,53.6139,53.5583,53.6139,802.10355050386,0
+RFEU.US,D,20190912,000000,53.568,53.981,53.568,53.981,3590.5146162401,0
+RFEU.US,D,20190913,000000,54.1021,54.1411,54.0659,54.0942,6132.0457896757,0
+RFEU.US,D,20190916,000000,53.8541,53.8541,53.6413,53.6598,1786.5499260265,0
+RFEU.US,D,20190917,000000,53.6315,53.8072,53.5631,53.8072,2857.0457245916,0
+RFEU.US,D,20190918,000000,53.7633,53.8629,53.5485,53.5485,14294.448203998,0
+RFEU.US,D,20190919,000000,53.9556,54.0834,53.899,53.899,3809.73576542,0
+RFEU.US,D,20190920,000000,53.9722,53.9722,53.8716,53.8854,838.98187466495,0
+RFEU.US,D,20190923,000000,53.3006,53.4656,53.3006,53.4656,2059.0397656612,0
+RFEU.US,D,20190924,000000,53.3211,53.3211,53.1434,53.199,7147.2241019992,0
+RFEU.US,D,20190925,000000,52.7471,52.8085,52.4728,52.8085,4241.0072785261,0
+RFEU.US,D,20190926,000000,53.1249,53.1727,52.9736,53.1307,1278.448570918,0
+RFEU.US,D,20190927,000000,53.2469,53.2469,53.1464,53.1483,4542.1802591751,0
+RFEU.US,D,20190930,000000,53.1483,53.3464,53.1483,53.3464,1016.2027102169,0
+RFEU.US,D,20191001,000000,53.0233,53.0233,52.6338,52.6612,2595.8242617839,0
+RFEU.US,D,20191002,000000,51.8656,51.8656,51.2838,51.2916,10804.324581309,0
+RFEU.US,D,20191003,000000,51.3199,51.563,51.1804,51.563,2628.6049943715,0
+RFEU.US,D,20191004,000000,51.686,52.0648,51.686,52.0648,3808.7113675266,0
+RFEU.US,D,20191007,000000,52.2092,52.2961,52.0696,52.0882,8017.9623113585,0
+RFEU.US,D,20191008,000000,51.6723,51.6723,51.4653,51.4653,989.56836498943,0
+RFEU.US,D,20191009,000000,51.7866,51.9691,51.7866,51.8012,1266.1557961977,0
+RFEU.US,D,20191010,000000,52.0248,52.3849,52.0248,52.3849,2718.7520089875,0
+RFEU.US,D,20191011,000000,53.4304,53.6052,53.4304,53.6052,1629.8170483418,0
+RFEU.US,D,20191014,000000,53.2918,53.3464,53.2557,53.3464,1430.0594591359,0
+RFEU.US,D,20191015,000000,53.4675,53.6432,53.4675,53.6432,1050.0078406979,0
+RFEU.US,D,20191016,000000,53.9488,54.0825,53.9488,54.0269,8999.335493201,0
+RFEU.US,D,20191017,000000,54.3939,54.3939,54.1752,54.1752,2681.8736848264,0
+RFEU.US,D,20191018,000000,54.1352,54.225,54.1352,54.225,907.61653352033,0
+RFEU.US,D,20191021,000000,54.7083,54.7083,54.597,54.597,595.17517604437,0
+RFEU.US,D,20191022,000000,54.7912,54.7912,54.7619,54.7619,505.02816142835,0
+RFEU.US,D,20191023,000000,54.5511,54.5823,54.5511,54.5823,1096.1057458993,0
+RFEU.US,D,20191024,000000,54.8459,54.8459,54.8283,54.8283,992.64155866952,0
+RFEU.US,D,20191025,000000,54.841,54.9006,54.841,54.8683,2502.6040534878,0
+RFEU.US,D,20191028,000000,55.1788,55.2071,55.169,55.169,1570.4019705267,0
+RFEU.US,D,20191029,000000,54.9006,55.0314,54.9006,54.9952,2895.9728445395,0
+RFEU.US,D,20191030,000000,54.8654,55.169,54.8654,55.1134,2608.1170365042,0
+RFEU.US,D,20191031,000000,55.0216,55.0216,54.7541,54.7551,2692.1176637601,0
+RFEU.US,D,20191101,000000,55.3447,55.3447,55.2637,55.3135,1749.6716018654,0
+RFEU.US,D,20191104,000000,55.9021,55.9021,55.6132,55.6327,860.49423042559,0
+RFEU.US,D,20191105,000000,55.6366,55.6366,55.6366,55.6366,554.19926030982,0
+RFEU.US,D,20191106,000000,55.5888,55.7157,55.5888,55.7157,357.51486478397,0
+RFEU.US,D,20191107,000000,55.786,55.827,55.6893,55.7078,1641.0854251688,0
+RFEU.US,D,20191108,000000,55.5858,55.5858,55.5858,55.5858,596.19957393773,0
+RFEU.US,D,20191111,000000,55.7078,55.7157,55.6991,55.7117,980.34878394916,0
+RFEU.US,D,20191112,000000,55.8563,55.8563,55.6912,55.6912,1436.205846496,0
+RFEU.US,D,20191113,000000,55.6707,55.6707,55.577,55.6044,730.39569796839,0
+RFEU.US,D,20191114,000000,55.4375,55.577,55.414,55.4853,3473.7332563967,0
+RFEU.US,D,20191115,000000,55.7879,55.8514,55.7879,55.8514,1226.2042783565,0
+RFEU.US,D,20191118,000000,55.782,55.8845,55.7771,55.8845,807.22553997068,0
+RFEU.US,D,20191119,000000,56.1403,56.1403,56.1403,56.1403,435.36910467962,0
+RFEU.US,D,20191120,000000,55.5029,55.5029,55.2304,55.373,1579.621551567,0
+RFEU.US,D,20191121,000000,55.2793,55.4101,55.2071,55.2256,5010.3300964424,0
+RFEU.US,D,20191122,000000,55.5956,55.5956,55.3622,55.3827,1954.5511805381,0
+RFEU.US,D,20191125,000000,55.7996,55.8367,55.7625,55.7996,2338.7003905496,0
+RFEU.US,D,20191126,000000,55.9275,55.9314,55.9275,55.9314,979.32438605579,0
+RFEU.US,D,20191127,000000,56.0291,56.1071,56.0242,56.1071,875.86019882605,0
+RFEU.US,D,20191129,000000,55.8933,55.8933,55.8933,55.8933,121.90334931029,0
+RFEU.US,D,20191202,000000,55.2256,55.2881,55.1622,55.2881,869.71381146587,0
+RFEU.US,D,20191203,000000,54.8381,55.0489,54.7912,55.0362,6047.0207645265,0
+RFEU.US,D,20191204,000000,55.5585,55.6991,55.5585,55.6991,604.39475708464,0
+RFEU.US,D,20191205,000000,55.5683,55.6805,55.495,55.6229,4616.9613053907,0
+RFEU.US,D,20191206,000000,56.0973,56.1081,56.0486,56.1081,1762.9887744791,0
+RFEU.US,D,20191209,000000,55.9548,55.9548,55.8563,55.8748,1450.5474170031,0
+RFEU.US,D,20191210,000000,55.662,55.945,55.662,55.8796,2705.4348363738,0
+RFEU.US,D,20191211,000000,55.9548,56.2252,55.9548,56.2252,1355.2784129203,0
+RFEU.US,D,20191212,000000,56.52,56.7065,56.355,56.7065,1866.4529617088,0
+RFEU.US,D,20191213,000000,57.4133,57.422,57.2892,57.4015,22732.413651637,0
+RFEU.US,D,20191216,000000,57.9804,57.997,57.9453,57.9628,1928.941233204,0
+RFEU.US,D,20191217,000000,57.7295,57.7295,57.6143,57.6153,1574.4995621002,0
+RFEU.US,D,20191218,000000,57.5772,57.5772,57.4308,57.5431,831.81108941141,0
+RFEU.US,D,20191219,000000,57.461,57.627,57.461,57.627,610.54114444483,0
+RFEU.US,D,20191220,000000,57.6934,57.9082,57.6934,57.791,2280.3097106278,0
+RFEU.US,D,20191223,000000,57.8887,57.9638,57.8887,57.956,906.59213562696,0
+RFEU.US,D,20191224,000000,57.9628,57.9716,57.8613,57.9716,789.81077578349,0
+RFEU.US,D,20191226,000000,58.1307,58.201,58.1307,58.201,250.97748387413,0
+RFEU.US,D,20191227,000000,58.651,58.651,58.4968,58.4968,2360.2127463102,0
+RFEU.US,D,20191230,000000,58.1531,58.2508,58.0653,58.0653,1012.1051186434,0
+RFEU.US,D,20191231,000000,58.2596,58.3221,58.1122,58.3221,2040.6006035807,0
+RFEU.US,D,20200102,000000,58.6462,58.8267,58.5827,58.8267,1770.1595597326,0
+RFEU.US,D,20200103,000000,58.121,58.3328,58.121,58.1356,429.22271731943,0
+RFEU.US,D,20200106,000000,57.9267,58.3249,57.9267,58.3249,2086.6985087821,0
+RFEU.US,D,20200107,000000,58.0282,58.1503,57.9823,57.9931,1335.8148529464,0
+RFEU.US,D,20200108,000000,58.0028,58.2313,58.0028,58.1659,2676.7516953596,0
+RFEU.US,D,20200109,000000,58.2313,58.2313,58.1815,58.1815,412.83235102561,0
+RFEU.US,D,20200110,000000,58.1679,58.1854,57.8935,57.8935,1299.9609266787,0
+RFEU.US,D,20200113,000000,57.9218,58.038,57.9218,58.0331,1146.3012426741,0
+RFEU.US,D,20200114,000000,57.9804,58.161,57.9443,58.1405,3871.1996390218,0
+RFEU.US,D,20200115,000000,58.1307,58.1405,58.1307,58.1405,1207.7651162759,0
+RFEU.US,D,20200116,000000,58.2176,58.3757,58.2176,58.3757,6999.7108053549,0
+RFEU.US,D,20200117,000000,58.8004,58.8004,58.6803,58.7087,756.00564530249,0
+RFEU.US,D,20200121,000000,58.3699,58.4929,58.3436,58.3631,1433.132652816,0
+RFEU.US,D,20200122,000000,58.3426,58.4187,58.3426,58.406,500.9305698549,0
+RFEU.US,D,20200123,000000,58.0936,58.1805,57.7618,58.1805,40814.060867401,0
+RFEU.US,D,20200124,000000,58.1659,58.2049,57.8242,57.8242,20609.861216587,0
+RFEU.US,D,20200127,000000,56.642,56.7084,56.642,56.7084,932.20208296106,0
+RFEU.US,D,20200128,000000,57.014,57.1584,57.014,57.1556,5318.6738623449,0
+RFEU.US,D,20200129,000000,57.2805,57.3195,57.2219,57.2219,2485.1892893006,0
+RFEU.US,D,20200130,000000,56.9954,56.9954,56.9954,56.9954,1638.0122314887,0
+RFEU.US,D,20200131,000000,56.8939,56.8939,56.8939,56.8939,553.17486241645,0
+RFEU.US,D,20200203,000000,56.4605,56.4605,56.3599,56.3599,240.73350494049,0
+RFEU.US,D,20200204,000000,57.3586,57.4513,57.3586,57.3732,2296.7000769216,0
+RFEU.US,D,20200205,000000,57.8789,58.038,57.8789,58.0097,5076.915959511,0
+RFEU.US,D,20200206,000000,57.9531,57.9531,57.9082,57.9082,833.85988519813,0
+RFEU.US,D,20200207,000000,57.5899,57.5899,57.2941,57.3136,1594.9875199674,0
+RFEU.US,D,20200210,000000,57.3976,57.5021,57.2941,57.5021,1098.154541686,0
+RFEU.US,D,20200211,000000,57.8242,57.8613,57.8242,57.8613,878.93339250614,0
+RFEU.US,D,20200212,000000,58.3631,58.3631,58.2469,58.3543,2132.7964139834,0
+RFEU.US,D,20200213,000000,57.8613,58.0477,57.8418,57.9531,2678.8004911463,0
+RFEU.US,D,20200214,000000,58.0653,58.0653,57.8701,57.914,642.2974791391,0
+RFEU.US,D,20200219,000000,58,58.1082,58,58.1082,3367.1958754868,0
+RFEU.US,D,20200220,000000,57.5899,57.7861,57.5899,57.7861,2555.8727439427,0
+RFEU.US,D,20200221,000000,57.6456,57.6456,57.4757,57.5479,433.32030889289,0
+RFEU.US,D,20200224,000000,55.1309,55.2852,54.9786,54.9786,2448.3109651395,0
+RFEU.US,D,20200225,000000,54.4719,54.4719,53.7682,53.7682,2100.0156813958,0
+RFEU.US,D,20200226,000000,54.2631,54.4622,53.858,53.858,1834.6966270146,0
+RFEU.US,D,20200227,000000,52.9092,52.9092,52.1799,52.1799,1521.2308716452,0
+RFEU.US,D,20200228,000000,50.6717,51.483,50.6717,51.4263,4190.8117817513,0
+RFEU.US,D,20200302,000000,52.2522,52.6563,52.2522,52.6563,3634.5637256548,0
+RFEU.US,D,20200303,000000,52.1243,52.3507,52.1243,52.3507,3417.3913722616,0
+RFEU.US,D,20200304,000000,53.3787,54.2241,53.3787,54.2241,951.66564293497,0
+RFEU.US,D,20200305,000000,52.7285,52.7285,52.4591,52.4591,672.00501804665,0
+RFEU.US,D,20200306,000000,51.3707,51.6323,51.1754,51.6323,817.46951890431,0
+RFEU.US,D,20200309,000000,48.3308,48.3308,47.0901,47.095,1168.8379963281,0
+RFEU.US,D,20200310,000000,47.7764,48.9722,47.3274,48.6754,4654.8640274451,0
+RFEU.US,D,20200311,000000,46.9466,46.9466,45.577,45.9138,13158.390940259,0
+RFEU.US,D,20200312,000000,42.5665,42.5665,40.8338,40.8709,2859.0945203784,0
+RFEU.US,D,20200313,000000,42.8886,43.282,40.7712,43.282,3684.7592224296,0
+RFEU.US,D,20200316,000000,38.158,40.1279,38.158,38.9448,14112.10537898,0
+RFEU.US,D,20200317,000000,38.9039,39.9884,38.8755,39.9884,7579.5200129988,0
+RFEU.US,D,20200318,000000,37.8515,37.8515,35.5926,37.4083,1867.4773596022,0
+RFEU.US,D,20200319,000000,37.7598,38.1941,37.7314,38.1941,3653.0028877353,0
+RFEU.US,D,20200320,000000,39.0591,39.0591,37.5303,37.5303,1549.9140126594,0
+RFEU.US,D,20200323,000000,37.5626,37.955,37.1174,37.3683,11541.891064529,0
+RFEU.US,D,20200324,000000,39.9053,40.1133,39.9053,40.1133,601.32156340455,0
+RFEU.US,D,20200325,000000,40.8171,42.5694,40.8171,41.931,52569.02669375,0
+RFEU.US,D,20200326,000000,43.0536,44.0112,43.0536,44.0112,2328.4564116159,0
+RFEU.US,D,20200327,000000,42.1662,43.1922,42.1662,42.75,11722.185093762,0
+RFEU.US,D,20200331,000000,43.5573,43.5573,43.0995,43.488,1030.544280724,0
+RFEU.US,D,20200401,000000,42.2795,42.4064,42.0823,42.0823,1482.3037516974,0
+RFEU.US,D,20200402,000000,42.629,42.9413,42.4093,42.8906,2266.9925380141,0
+RFEU.US,D,20200403,000000,42.2687,42.2687,41.8256,41.8538,1996.551494166,0
+RFEU.US,D,20200406,000000,43.6247,43.6432,43.5865,43.6149,1016.2027102169,0
+RFEU.US,D,20200407,000000,44.6447,44.6447,44.2455,44.2455,675.07821172675,0
+RFEU.US,D,20200408,000000,44.3509,45.0489,44.3509,45.0489,3806.6625717399,0
+RFEU.US,D,20200409,000000,45.9109,45.9773,45.7302,45.9479,1759.915580799,0
+RFEU.US,D,20200413,000000,46.0133,46.0133,45.4599,45.4599,481.46700988099,0
+RFEU.US,D,20200414,000000,46.0417,46.5541,46.0417,46.3267,66844.011337775,0
+RFEU.US,D,20200415,000000,44.7619,45.006,44.5022,44.6175,24616.281377532,0
+RFEU.US,D,20200416,000000,44.921,44.921,44.3724,44.6691,25991.023350426,0
+RFEU.US,D,20200417,000000,46.0505,46.3502,45.8084,46.3502,7058.1014852766,0
+RFEU.US,D,20200420,000000,46.2008,46.2096,45.7107,45.7107,1792.6963133867,0
+RFEU.US,D,20200421,000000,45.1368,45.1719,44.6224,44.8488,3403.0498017545,0
+RFEU.US,D,20200422,000000,45.6591,45.6678,45.416,45.6678,2523.092011355,0
+RFEU.US,D,20200423,000000,45.902,46.274,45.3232,45.3232,4593.4001538433,0
+RFEU.US,D,20200424,000000,45.5409,45.8376,45.5409,45.8376,1481.2793538041,0
+RFEU.US,D,20200427,000000,45.9577,46.5092,45.9577,46.4722,3154.1211136671,0
+RFEU.US,D,20200428,000000,47.2277,47.2277,46.6333,46.6333,888.15297354642,0
+RFEU.US,D,20200429,000000,47.7256,47.8066,47.6202,47.6485,9860.85412152,0
+RFEU.US,D,20200430,000000,47.2472,47.2472,46.6859,47.0462,5335.0642286387,0
+RFEU.US,D,20200501,000000,46.2008,46.2008,45.9207,45.9207,1662.5977809294,0
+RFEU.US,D,20200504,000000,45.8435,46.0602,45.5741,46.0602,956.78763240179,0
+RFEU.US,D,20200505,000000,46.2662,46.3541,45.946,46.0553,1736.3544292516,0
+RFEU.US,D,20200507,000000,46.4897,46.6586,46.48,46.5766,2058.0153677679,0
+RFEU.US,D,20200508,000000,47.1604,47.1604,47.1604,47.1604,334.97811112996,0
+RFEU.US,D,20200511,000000,46.9915,47.1877,46.8187,47.1877,4034.0789040667,0
+RFEU.US,D,20200512,000000,47.2931,47.2931,46.4995,46.601,519.36973193545,0
+RFEU.US,D,20200513,000000,46.4741,46.4741,45.823,46.0222,4104.7623587088,0
+RFEU.US,D,20200514,000000,44.9865,45.3974,44.9865,45.3974,1453.6206106832,0
+RFEU.US,D,20200518,000000,47.4425,47.6202,47.4425,47.5665,1945.3315994979,0
+RFEU.US,D,20200519,000000,47.4328,47.4328,46.9192,47.0384,2376.603112604,0
+RFEU.US,D,20200520,000000,48.157,48.157,48.0302,48.0302,211.02596603294,0
+RFEU.US,D,20200521,000000,47.751,47.8467,47.5451,47.6436,4708.1327179,0
+RFEU.US,D,20200522,000000,47.3215,47.5821,47.298,47.5226,2566.1167228763,0
+RFEU.US,D,20200526,000000,48.7682,48.8228,48.5436,48.6657,3118.2671873994,0
+RFEU.US,D,20200527,000000,48.8619,48.8619,48.8424,48.8424,600.29716551119,0
+RFEU.US,D,20200528,000000,49.6272,50.0675,49.5627,49.7219,6049.0695603132,0
+RFEU.US,D,20200529,000000,49.7727,49.9679,49.7727,49.9679,714.00533167457,0
+RFEU.US,D,20200601,000000,50.3564,50.7196,50.3564,50.7196,645.37067281919,0
+RFEU.US,D,20200602,000000,51.2047,51.2233,50.9587,51.1637,759.07883898258,0
+RFEU.US,D,20200604,000000,52.0081,52.0081,52.0081,52.0081,617.71192969837,0
+RFEU.US,D,20200605,000000,52.7178,53.0008,52.671,52.671,2456.5061482864,0
+RFEU.US,D,20200608,000000,52.7998,52.9882,52.6338,52.9882,1817.2818628274,0
+RFEU.US,D,20200609,000000,52.054,52.4035,52.054,52.4035,1020.3003017903,0
+RFEU.US,D,20200611,000000,51.1686,51.1686,50.4686,50.4686,1707.6712882375,0
+RFEU.US,D,20200615,000000,50.6532,51.232,50.5419,51.152,1033.6174744041,0
+RFEU.US,D,20200616,000000,51.9798,52.1438,51.4292,51.5756,5240.8196224492,0
+RFEU.US,D,20200617,000000,52.1584,52.1584,52.0179,52.054,957.81203029515,0
+RFEU.US,D,20200618,000000,51.3736,51.3736,51.3736,51.3736,528.58931297572,0
+RFEU.US,D,20200622,000000,51.5708,51.5708,51.5708,51.5708,539.85768980272,0
+RFEU.US,D,20200623,000000,52.262,52.2951,51.9515,51.9515,1592.9387241807,0
+RFEU.US,D,20200624,000000,51.4576,51.4576,50.7674,50.7674,2545.628765009,0
+RFEU.US,D,20200625,000000,50.5975,51.2974,50.5975,51.2974,2688.0200721866,0
+RFEU.US,D,20200626,000000,51.3219,51.3219,50.7576,50.7576,814.39632522422,0
+RFEU.US,D,20200629,000000,50.8728,50.9743,50.8728,50.9743,531.66250665581,0
+RFEU.US,D,20200630,000000,50.6805,51.0212,50.6805,51.0163,55396.364879435,0
+RFEU.US,D,20200701,000000,51.312,51.4683,51.312,51.4683,2428.8474051656,0
+RFEU.US,D,20200706,000000,52.4435,52.5216,52.3664,52.5216,7003.8083969283,0
+RFEU.US,D,20200708,000000,52.3625,52.3625,52.3625,52.3625,161.85486715148,0
+RFEU.US,D,20200710,000000,52.3664,52.3664,52.3664,52.3664,347.27088585033,0
+RFEU.US,D,20200713,000000,52.5264,52.5264,52.2297,52.2297,316.53894904941,0
+RFEU.US,D,20200714,000000,52.4708,53.0311,52.4708,53.0311,897.37255458669,0
+RFEU.US,D,20200715,000000,53.898,53.898,53.652,53.652,5905.6538552423,0
+RFEU.US,D,20200716,000000,53.486,53.5818,53.486,53.5075,1265.1313983043,0
+RFEU.US,D,20200717,000000,53.8706,53.9283,53.7887,53.9283,764.2008284494,0
+RFEU.US,D,20200720,000000,54.1372,54.4837,54.1372,54.3617,4313.739528955,0
+RFEU.US,D,20200721,000000,54.4662,54.4662,54.4662,54.4662,653.56585596611,0
+RFEU.US,D,20200722,000000,54.4515,54.4515,54.4515,54.4515,474.29622462744,0
+RFEU.US,D,20200723,000000,54.6701,54.6701,54.3139,54.3139,594.150778151,0
+RFEU.US,D,20200724,000000,53.938,53.938,53.7545,53.779,1591.9143262873,0
+RFEU.US,D,20200727,000000,54.5842,54.5842,54.5403,54.5403,141.3669092842,0
+RFEU.US,D,20200728,000000,54.1079,54.184,54.1079,54.184,359.56366057069,0
+RFEU.US,D,20200729,000000,54.7483,55.0119,54.597,55.0119,2145.0891887038,0
+RFEU.US,D,20200730,000000,53.8072,54.4037,53.8072,54.4037,1590.889928394,0
+RFEU.US,D,20200731,000000,53.6842,53.6842,53.2938,53.2938,396.44198473179,0
+RFEU.US,D,20200803,000000,53.938,53.938,53.938,53.938,425.12512574598,0
+RFEU.US,D,20200804,000000,53.7321,53.9995,53.7321,53.9673,2048.7957867276,0
+RFEU.US,D,20200805,000000,54.8244,54.8244,54.8244,54.8244,720.15171903475,0
+RFEU.US,D,20200806,000000,54.5501,54.7209,54.2875,54.7209,2774.0694952292,0
+RFEU.US,D,20200807,000000,54.3812,54.5355,54.3812,54.5355,325.75853008969,0
+RFEU.US,D,20200810,000000,54.4564,54.4564,54.4564,54.4564,731.42009586175,0
+RFEU.US,D,20200811,000000,55.0773,55.1904,54.4085,54.5501,1695.3785135171,0
+RFEU.US,D,20200812,000000,55.3027,55.8025,55.2286,55.7947,7823.3267116194,0
+RFEU.US,D,20200814,000000,55.1436,55.1436,54.9357,54.9357,780.59119474322,0
+RFEU.US,D,20200817,000000,55.4921,55.7312,55.4921,55.7312,1140.1548553139,0
+RFEU.US,D,20200819,000000,55.7273,55.7273,55.3603,55.3603,547.02847505627,0
+RFEU.US,D,20200820,000000,55.1339,55.2578,55.1339,55.2578,1168.8379963281,0
+RFEU.US,D,20200821,000000,54.7209,55.0304,54.7209,54.9269,1454.6450085766,0
+RFEU.US,D,20200824,000000,55.9714,55.9714,55.6229,55.6229,1051.0322385913,0
+RFEU.US,D,20200825,000000,55.8973,55.8973,55.8035,55.8035,1657.4757914626,0
+RFEU.US,D,20200826,000000,55.9929,56.274,55.9929,56.2643,475.3206225208,0
+RFEU.US,D,20200827,000000,55.8025,55.8621,55.8025,55.8455,549.077270843,0
+RFEU.US,D,20200828,000000,55.9422,56.0114,55.8406,56.0114,573.66282028373,0
+RFEU.US,D,20200831,000000,55.9138,55.9138,55.8367,55.8367,807.22553997068,0
+RFEU.US,D,20200901,000000,55.7752,55.7976,55.5019,55.5653,1547.8652168727,0
+RFEU.US,D,20200904,000000,54.7209,54.7209,54.7209,54.7209,337.02690691669,0
+RFEU.US,D,20200908,000000,54.6448,54.7404,54.6448,54.7404,622.83391916519,0
+RFEU.US,D,20200909,000000,55.7557,55.7557,55.7557,55.7557,595.17517604437,0
+RFEU.US,D,20200910,000000,55.2383,55.2666,55.2383,55.2666,822.59150837113,0
+RFEU.US,D,20200911,000000,55.8884,55.8884,55.6522,55.7986,1481.2793538041,0
+RFEU.US,D,20200914,000000,56.2076,56.2076,56.0661,56.1881,2802.7526362434,0
+RFEU.US,D,20200915,000000,56.7612,56.7612,56.564,56.564,2055.9665719811,0
+RFEU.US,D,20200916,000000,56.933,56.933,56.8285,56.8285,428.19831942607,0
+RFEU.US,D,20200917,000000,56.5093,56.8187,56.5093,56.8187,1088.9349606457,0
+RFEU.US,D,20200921,000000,55.2861,55.2861,54.8049,55.1241,1922.7948458439,0
+RFEU.US,D,20200922,000000,54.597,54.9981,54.597,54.9981,830.78669151804,0
+RFEU.US,D,20200924,000000,54.4729,54.4729,54.4729,54.4729,751.90805372903,0
+RFEU.US,D,20200925,000000,53.8775,54.1762,53.8775,54.1762,1375.7663707876,0
+RFEU.US,D,20200930,000000,55.5985,55.5985,55.5985,55.5985,761.1276347693,0
+RFEU.US,D,20201001,000000,55.5712,55.7791,55.5712,55.7791,241.75790283386,0
+RFEU.US,D,20201002,000000,55.6649,55.8494,55.6649,55.8396,890.20176933314,0
+RFEU.US,D,20201005,000000,56.4038,56.4038,56.3989,56.3989,685.32219066038,0
+RFEU.US,D,20201006,000000,56.2262,56.3082,56.1178,56.2125,760.10323687594,0
+RFEU.US,D,20201007,000000,56.0466,56.0612,56.0466,56.0612,978.29998816243,0
+RFEU.US,D,20201008,000000,56.4586,56.4586,56.4586,56.4586,153.65968400457,0
+RFEU.US,D,20201009,000000,57.1204,57.3097,57.1204,57.2248,1515.0844842851,0
+RFEU.US,D,20201012,000000,57.4805,57.6885,57.4805,57.63,415.9055447057,0
+RFEU.US,D,20201013,000000,57.2063,57.2063,56.932,57.1018,1044.8858512311,0
+RFEU.US,D,20201014,000000,56.9974,56.9974,56.6567,56.7748,1518.1576779652,0
+RFEU.US,D,20201015,000000,55.5322,55.8104,55.5322,55.8104,1446.4498254297,0
+RFEU.US,D,20201016,000000,56.3941,56.3941,56.3941,56.3941,582.882401324,0
+RFEU.US,D,20201019,000000,56.6664,56.6664,55.9284,56.0173,1083.8129711789,0
+RFEU.US,D,20201020,000000,56.7514,56.8461,56.7133,56.7133,1034.6418722974,0
+RFEU.US,D,20201021,000000,56.4312,56.4312,56.3746,56.3746,1192.3991478755,0
+RFEU.US,D,20201022,000000,56.0046,56.1374,55.9958,56.1178,2715.6788153074,0
+RFEU.US,D,20201026,000000,55.4521,55.4521,55.1348,55.1348,294.00219539541,0
+RFEU.US,D,20201027,000000,54.7658,54.7658,54.7199,54.7199,160.83046925812,0
+RFEU.US,D,20201028,000000,53.1688,53.1688,52.9354,52.9354,1177.033179475,0
+RFEU.US,D,20201030,000000,52.4952,52.628,52.4503,52.6133,1102.2521332595,0
+RFEU.US,D,20201102,000000,53.2293,53.2733,53.1102,53.2733,849.22585359859,0
+RFEU.US,D,20201103,000000,54.3783,54.8157,54.3783,54.8157,1718.9396650645,0
+RFEU.US,D,20201104,000000,55.1622,55.7684,55.1524,55.7684,720.15171903475,0
+RFEU.US,D,20201105,000000,56.971,57.1438,56.932,57.1438,826.68909994459,0
+RFEU.US,D,20201106,000000,57.2443,57.4523,57.2443,57.4523,664.83423279311,0
+RFEU.US,D,20201109,000000,58.8902,58.8902,57.8408,57.8408,275.56303331486,0
+RFEU.US,D,20201110,000000,58.0302,58.0634,58.0302,58.0634,638.19988756565,0
+RFEU.US,D,20201112,000000,58.12,58.12,58.0009,58.0009,292.97779750205,0
+RFEU.US,D,20201113,000000,58.4011,58.4782,58.4011,58.4782,317.56334694278,0
+RFEU.US,D,20201116,000000,58.4734,58.7144,58.4734,58.7144,301.17298064896,0
+RFEU.US,D,20201117,000000,58.6939,58.6939,58.6334,58.6334,633.07789809883,0
+RFEU.US,D,20201118,000000,58.7193,58.7193,58.3211,58.4772,1625.7194567684,0
+RFEU.US,D,20201124,000000,58.5866,58.5866,58.5866,58.5866,444.58868571989,0
+RFEU.US,D,20201127,000000,59.1333,59.1333,59.1333,59.1333,623.85831705856,0
+RFEU.US,D,20201130,000000,59.5794,59.5989,58.9165,58.9165,565.46763713682,0
+RFEU.US,D,20201204,000000,60.3262,60.3262,60.2598,60.2598,929.12888928097,0
+RFEU.US,D,20201208,000000,60.5644,60.5878,60.5644,60.5878,186.44041659221,0
+RFEU.US,D,20201210,000000,60.129,60.5185,60.129,60.4032,1109.422918513,0
+RFEU.US,D,20201214,000000,60.5732,60.5732,60.2032,60.374,2221.9190307061,0
+RFEU.US,D,20201215,000000,60.6844,60.9646,60.5927,60.9646,1734.3056334649,0
+RFEU.US,D,20201216,000000,61.2653,61.357,61.2653,61.357,321.66093851623,0
+RFEU.US,D,20201217,000000,61.8109,61.9066,61.8109,61.9066,1045.9102491244,0
+RFEU.US,D,20201218,000000,61.7074,61.9193,61.7074,61.9193,634.10229599219,0
+RFEU.US,D,20201221,000000,60.4686,61.2262,60.374,61.1979,1983.2343215523,0
+RFEU.US,D,20201222,000000,61.0124,61.0124,60.988,60.988,431.27151310616,0
+RFEU.US,D,20201223,000000,61.3004,61.3902,61.2535,61.3902,609.51674655146,0
+RFEU.US,D,20201224,000000,61.5669,61.5669,61.5669,61.5669,447.66187939998,0
+RFEU.US,D,20201228,000000,62.1058,62.1058,61.9974,62.0735,1396.2543286549,0
+RFEU.US,D,20201229,000000,62.9033,62.9902,62.7754,62.7754,1157.5696195011,0
+RFEU.US,D,20201230,000000,63.3426,63.3426,62.8164,62.8164,774.44480738303,0
+RFEU.US,D,20201231,000000,62.5187,62.5187,61.7104,61.9661,5123.0138647124,0
+RFEU.US,D,20210104,000000,63.6677,63.6677,63.6677,63.6677,271.46544174141,0
+RFEU.US,D,20210105,000000,63.1307,63.1307,63.1307,63.1307,77.854239895649,0
+RFEU.US,D,20210106,000000,63.1815,63.1815,63.1815,63.1815,134.19612403066,0
+RFEU.US,D,20210107,000000,63.6384,63.7731,63.6384,63.7731,939.37286821461,0
+RFEU.US,D,20210108,000000,64.1352,64.2505,64.1352,64.2505,829.76229362468,0
+RFEU.US,D,20210111,000000,63.2186,63.4861,63.2186,63.4861,811.32313154413,0
+RFEU.US,D,20210112,000000,63.5915,63.5915,63.5915,63.5915,470.19863305398,0
+RFEU.US,D,20210114,000000,63.7262,63.8726,63.7262,63.8726,401.56397419861,0
+RFEU.US,D,20210115,000000,62.7608,62.9833,62.7608,62.9326,396.44198473179,0
+RFEU.US,D,20210119,000000,63.2723,63.2723,63.243,63.243,163.90366293821,0
+RFEU.US,D,20210120,000000,63.6257,63.7311,63.6257,63.7311,706.83454642102,0
+RFEU.US,D,20210121,000000,64.0874,64.2602,64.0874,64.2602,712.98093378121,0
+RFEU.US,D,20210122,000000,64.0113,64.0923,64.0113,64.0923,463.02784780044,0
+RFEU.US,D,20210125,000000,63.6579,63.6579,63.4959,63.6579,738.5908811153,0
+RFEU.US,D,20210126,000000,64.0493,64.0493,63.6295,63.8902,1678.9881472233,0
+RFEU.US,D,20210127,000000,62.5987,63.0556,62.2883,62.4064,2554.8483460493,0
+RFEU.US,D,20210128,000000,63.1034,63.1122,63.0751,63.1122,1342.9856381999,0
+RFEU.US,D,20210129,000000,62.3489,62.3489,61.5669,61.8656,1483.3281495908,0
+RFEU.US,D,20210201,000000,62.4494,62.6749,62.4494,62.6749,188.48921237894,0
+RFEU.US,D,20210202,000000,62.9423,63.3192,62.9423,63.3192,1867.4773596022,0
+RFEU.US,D,20210203,000000,62.9521,63.123,62.9521,63.123,145.46450085766,0
+RFEU.US,D,20210208,000000,63.7164,63.7536,63.6725,63.6725,441.5154920398,0
+RFEU.US,D,20210211,000000,64.4974,64.679,64.3929,64.679,1392.1567370814,0
+RFEU.US,D,20210212,000000,64.965,65.2247,64.965,65.0998,516.29653825536,0
+RFEU.US,D,20210216,000000,65.6913,65.6913,65.377,65.5673,1039.7638617643,0
+RFEU.US,D,20210217,000000,64.8616,64.9191,64.6506,64.9191,3011.7298064896,0
+RFEU.US,D,20210218,000000,64.6409,64.6457,64.5716,64.6457,1280.4973667048,0
+RFEU.US,D,20210219,000000,64.9377,64.965,64.717,64.8801,2489.286880874,0
+RFEU.US,D,20210224,000000,64.3422,64.4505,64.3422,64.4505,398.49078051852,0
+RFEU.US,D,20210302,000000,64.1547,64.2309,64.1547,64.2309,459.95465412035,0
+RFEU.US,D,20210303,000000,63.7164,63.7164,63.4382,63.4861,1363.4735960672,0
+RFEU.US,D,20210305,000000,62.2492,62.6036,62.1126,62.6036,8180.8415764033,0
+RFEU.US,D,20210312,000000,64.556,64.7454,64.556,64.7454,261.22146280777,0
+RFEU.US,D,20210315,000000,64.4154,64.6692,64.4154,64.6692,162.87926504484,0
+RFEU.US,D,20210316,000000,65.0411,65.166,65.007,65.166,895.32375879996,0
+RFEU.US,D,20210317,000000,64.7083,65.1857,64.6506,65.1857,647.41946860592,0
+RFEU.US,D,20210324,000000,64.2309,64.2309,64.2309,64.2309,477.36941830753,0
+RFEU.US,D,20210326,000000,64.8147,65.0616,64.7698,65.0616,710.93213799448,0
+RFEU.US,D,20210329,000000,64.7805,64.8762,64.7805,64.8762,129.07413456384,0
+RFEU.US,D,20210331,000000,65.0519,65.0519,64.9806,64.9806,179.26963133867,0
+RFEU.US,D,20210405,000000,66.4478,67.0023,66.4478,67.0023,1052.0566364846,0
+RFEU.US,D,20210406,000000,66.3336,66.3336,66.3336,66.3336,445.61308361325,0
+RFEU.US,D,20210407,000000,66.5914,66.5914,66.5259,66.5259,143.41570507093,0
+RFEU.US,D,20210409,000000,67.2415,67.4279,67.2415,67.4279,788.78637789013,0
+RFEU.US,D,20210415,000000,68.0546,68.2508,68.0361,68.2508,775.4692052764,0
+RFEU.US,D,20210416,000000,68.8277,69.1246,68.8277,69.1246,866.64061778578,0
+RFEU.US,D,20210419,000000,68.981,69.1587,68.981,69.1587,456.88146044026,0
+RFEU.US,D,20210420,000000,68.1484,68.3456,68.1484,68.3456,322.6853364096,0
+RFEU.US,D,20210421,000000,68.7613,69.1685,68.7613,69.1685,327.80732587642,0
+RFEU.US,D,20210426,000000,69.6028,69.7932,69.6028,69.7932,325.75853008969,0
+RFEU.US,D,20210427,000000,69.5541,69.5541,69.5541,69.5541,189.5136102723,0
+RFEU.US,D,20210428,000000,69.4496,69.7561,69.4496,69.7561,637.17548967228,0
+RFEU.US,D,20210430,000000,68.6569,68.6569,68.4987,68.4987,285.8070122485,0
+RFEU.US,D,20210503,000000,69.2475,69.2475,69.2475,69.2475,425.12512574598,0
+RFEU.US,D,20210504,000000,68.5895,68.5895,68.5895,68.5895,676.10260962011,0
+RFEU.US,D,20210505,000000,69.1538,69.1538,69.1538,69.1538,470.19863305398,0
+RFEU.US,D,20210506,000000,69.0679,69.0972,69.0679,69.0972,274.5386354215,0
+RFEU.US,D,20210507,000000,70.8348,70.8348,70.7216,70.7704,418.97873838579,0
+RFEU.US,D,20210511,000000,69.0484,69.431,69.0484,69.431,731.42009586175,0
+RFEU.US,D,20210513,000000,68.8766,69.3208,68.8766,69.3208,1355.2784129203,0
+RFEU.US,D,20210514,000000,70.1006,70.4189,70.1006,70.4189,429.22271731943,0
+RFEU.US,D,20210517,000000,70.376,70.3955,70.2432,70.3955,394.39318894506,0
+RFEU.US,D,20210520,000000,70.6347,71.275,70.6347,71.275,2200.4066749454,0
+RFEU.US,D,20210524,000000,71.4468,71.6724,71.4468,71.6724,421.02753417252,0
+RFEU.US,D,20210525,000000,72.1546,72.1546,71.9925,71.9925,311.4169595826,0
+RFEU.US,D,20210602,000000,72.3928,72.6992,72.3732,72.6992,586.97999289746,0
+RFEU.US,D,20210604,000000,72.7091,72.7656,72.7091,72.7656,375.95402686452,0
+RFEU.US,D,20210609,000000,73.2635,73.4266,73.1005,73.2635,4385.4473814904,0
+RFEU.US,D,20210610,000000,72.9853,72.9853,72.9853,72.9853,530.63810876245,0
+RFEU.US,D,20210611,000000,73.408,73.408,73.3689,73.3689,200.78198709931,0
+RFEU.US,D,20210615,000000,73.8463,73.8463,73.5349,73.736,1070.4957985652,0
+RFEU.US,D,20210616,000000,73.694,73.694,73.3885,73.3885,548.05287294963,0
+RFEU.US,D,20210622,000000,72.3976,72.4601,72.3274,72.4601,649.46826439265,0
+RFEU.US,D,20210623,000000,72.3566,72.3566,71.9584,71.9584,569.56522871027,0
+RFEU.US,D,20210624,000000,72.8223,72.8223,72.6768,72.6768,590.05318657755,0
+RFEU.US,D,20210625,000000,72.8799,72.8799,72.6476,72.7833,443.56428782653,0
+RFEU.US,D,20210628,000000,72.4064,72.5079,72.3674,72.5079,950.64124504161,0
+RFEU.US,D,20210629,000000,72.6866,72.6866,72.4933,72.6281,1701.5249008773,0
+RFEU.US,D,20210630,000000,72.1175,72.1175,71.7329,71.7329,1297.9121308919,0
+RFEU.US,D,20210701,000000,72.1273,72.2532,72.1273,72.2532,507.07695721508,0
+RFEU.US,D,20210706,000000,72.2043,72.4504,72.2043,72.4504,104.48858512311,0
+RFEU.US,D,20210707,000000,72.9658,72.9658,72.9658,72.9658,322.6853364096,0
+RFEU.US,D,20210709,000000,73.1503,73.3328,73.1503,73.3328,186.44041659221,0
+RFEU.US,D,20210712,000000,73.902,74.0454,73.8736,73.9839,777.51800106313,0
+RFEU.US,D,20210713,000000,73.5935,73.902,73.5935,73.8346,10771.543848721,0
+RFEU.US,D,20210716,000000,73.1728,73.1728,73.164,73.164,603.37035919128,0
+RFEU.US,D,20210719,000000,71.7329,71.8647,71.7329,71.8647,415.9055447057,0
+RFEU.US,D,20210720,000000,72.2922,72.4455,72.1468,72.3391,6154.5825433297,0
+RFEU.US,D,20210721,000000,72.793,73.3045,72.793,73.3045,953.7144387217,0
+RFEU.US,D,20210722,000000,73.7477,74.0172,73.6803,73.8639,8204.4027279507,0
+RFEU.US,D,20210723,000000,74.1811,74.4085,74.1138,74.4085,1085.8617669656,0
+RFEU.US,D,20210726,000000,74.3744,74.6048,74.1909,74.558,1398.3031244416,0
+RFEU.US,D,20210727,000000,74.2787,74.2787,74.2787,74.2787,309.36816379587,0
+RFEU.US,D,20210728,000000,74.6439,74.6439,74.6439,74.6439,319.61214272951,0
+RFEU.US,D,20210729,000000,75.1583,75.5126,75.1583,75.4072,14644.792283529,0
+RFEU.US,D,20210730,000000,75.4404,75.4404,75.2569,75.2569,265.31905438122,0
+RFEU.US,D,20210802,000000,75.869,75.869,75.3486,75.5752,737.56648322194,0
+RFEU.US,D,20210804,000000,76.6987,76.7465,76.0808,76.3804,1013.1295165368,0
+RFEU.US,D,20210805,000000,76.4283,76.6255,76.4283,76.6255,1875.6725427491,0
+RFEU.US,D,20210806,000000,75.9665,75.9665,75.9665,75.9665,576.73601396382,0
+RFEU.US,D,20210809,000000,75.5888,75.9949,75.5888,75.8885,6732.3429551869,0
+RFEU.US,D,20210810,000000,76.0906,76.0906,75.9275,75.9275,158.78167347139,0
+RFEU.US,D,20210813,000000,76.7593,76.8432,76.6265,76.7465,459.95465412035,0
+RFEU.US,D,20210816,000000,76.1481,76.564,76.1296,76.3609,764465.12310588,0
+RFEU.US,D,20210817,000000,76.1296,76.197,75.8309,75.9529,8445.1362328912,0
+RFEU.US,D,20210818,000000,75.9568,75.9763,75.5752,75.5752,6086.9722823677,0
+RFEU.US,D,20210819,000000,74.23,74.8888,74.1811,74.6975,7181.0292324802,0
+RFEU.US,D,20210820,000000,74.9172,75.1885,74.8381,75.1885,1255.911817264,0
+RFEU.US,D,20210823,000000,75.786,75.9949,75.6669,75.8631,745617.22626588,0
+RFEU.US,D,20210824,000000,75.5126,75.7157,75.5126,75.7157,526.54051718899,0
+RFEU.US,D,20210825,000000,75.5605,75.6727,75.455,75.6727,4406.9597372511,0
+RFEU.US,D,20210826,000000,75.5508,75.5508,75.337,75.337,1475.1329664439,0
+RFEU.US,D,20210827,000000,76.1042,76.3024,76.0906,76.3024,920.93370613406,0
+RFEU.US,D,20210830,000000,76.2839,76.3747,76.2458,76.3747,35379.630043106,0
+RFEU.US,D,20210831,000000,75.9852,76.1872,75.9852,76.0925,680.20020119356,0
+RFEU.US,D,20210901,000000,76.274,76.8149,76.1677,76.6596,4024.8593230264,0
+RFEU.US,D,20210902,000000,77.1145,77.1145,76.8852,77.056,1572.4507663134,0
+RFEU.US,D,20210903,000000,76.564,76.564,76.564,76.564,1033.6174744041,0
+RFEU.US,D,20210907,000000,76.7953,76.8812,76.5991,76.5991,615.66313391164,0
+RFEU.US,D,20210908,000000,75.869,75.869,75.6825,75.6825,1560.1579915931,0
+RFEU.US,D,20210909,000000,75.8309,75.8963,75.5419,75.5605,1850.062595415,0
+RFEU.US,D,20210910,000000,75.9373,75.9373,75.6376,75.6376,1150.3988342475,0
+RFEU.US,D,20210913,000000,75.8309,75.8309,75.8309,75.8309,212.05036392631,0
+RFEU.US,D,20210914,000000,75.869,75.9275,75.579,75.579,810.29873365077,0
+RFEU.US,D,20210915,000000,75.1173,75.4355,75.1173,75.4355,1602.158305221,0
+RFEU.US,D,20210916,000000,75.3486,75.6757,75.3486,75.6757,559.32124977664,0
+RFEU.US,D,20210917,000000,74.5482,74.5482,74.4993,74.5462,617.71192969837,0
+RFEU.US,D,20210920,000000,73.1845,73.1845,72.7061,73.0253,1216.9846973162,0
+RFEU.US,D,20210921,000000,73.7565,73.8366,73.7097,73.8366,1885.9165216828,0
+RFEU.US,D,20210922,000000,74.5092,74.5092,74.1236,74.2221,381.07601633133,0
+RFEU.US,D,20210923,000000,74.8577,74.8577,74.8577,74.8577,536.78449612263,0
+RFEU.US,D,20210924,000000,73.8912,73.8912,73.8912,73.8912,530.63810876245,0
+RFEU.US,D,20210927,000000,73.2343,73.2343,72.9833,73.0351,1623.6706609816,0
+RFEU.US,D,20210928,000000,70.4326,70.9519,70.4326,70.9519,838.98187466495,0
+RFEU.US,D,20210929,000000,70.7713,70.8875,70.5683,70.6786,5424.1868453613,0
+RFEU.US,D,20211001,000000,70.5683,70.8963,70.4033,70.8963,1035.6662701908,0
+RFEU.US,D,20211005,000000,70.8582,70.8582,70.7011,70.7011,711.95653588784,0
+RFEU.US,D,20211006,000000,69.7756,70.2657,69.7756,70.2657,303.22177643569,0
+RFEU.US,D,20211007,000000,70.906,70.906,70.906,70.906,118.8301556302,0
+RFEU.US,D,20211008,000000,70.7811,70.7811,70.7216,70.7216,211.02596603294,0
+RFEU.US,D,20211011,000000,70.3936,70.3936,70.1573,70.1573,1268.2045919844,0
+RFEU.US,D,20211012,000000,70.2754,70.5293,69.9445,70.3555,15161.088821784,0
+RFEU.US,D,20211013,000000,71.0515,71.6353,71.0515,71.6353,2098.9912835024,0
+RFEU.US,D,20211014,000000,72.3264,72.6251,72.3264,72.6251,833.85988519813,0
+RFEU.US,D,20211015,000000,72.9736,72.9736,72.9492,72.9492,381.07601633133,0
+RFEU.US,D,20211018,000000,72.4601,72.7569,72.384,72.7569,817.46951890431,0
+RFEU.US,D,20211019,000000,73.119,73.2587,73.0702,73.0995,4269.6904195403,0
+RFEU.US,D,20211020,000000,73.2372,73.5339,73.2372,73.3661,464.0522456938,0
+RFEU.US,D,20211021,000000,73.4471,73.6189,73.4471,73.6189,1012.1051186434,0
+RFEU.US,D,20211025,000000,73.7184,74.0162,73.7184,73.8531,5209.0632877549,0
+RFEU.US,D,20211026,000000,74.1236,74.2582,74.0172,74.0884,4445.8868571989,0
+RFEU.US,D,20211027,000000,73.9595,74.0943,73.7556,73.8795,1293.8145393185,0
+RFEU.US,D,20211028,000000,74.6155,74.7229,74.6155,74.7229,323.70973430296,0
+RFEU.US,D,20211029,000000,74.0074,74.1831,74.0074,74.1831,452.7838688668,0
+RFEU.US,D,20211102,000000,74.8401,74.8401,74.6155,74.7151,1642.1098230622,0
+RFEU.US,D,20211103,000000,74.8859,75.7147,74.8859,75.7147,958.83642818852,0
+RFEU.US,D,20211104,000000,75.4658,75.4658,75.4658,75.4658,619.7607254851,0
+RFEU.US,D,20211105,000000,75.2432,75.417,75.2432,75.417,875.86019882605,0
+RFEU.US,D,20211108,000000,75.5634,75.7255,75.5634,75.6122,291.95339960868,0
+RFEU.US,D,20211109,000000,75.3603,75.5098,75.3603,75.5098,184.39162080548,0
+RFEU.US,D,20211110,000000,74.9054,74.9054,74.9054,74.9054,329.85612166314,0
+RFEU.US,D,20211111,000000,75.334,75.334,75.2403,75.2403,254.05067755422,0
+RFEU.US,D,20211112,000000,75.824,75.824,75.7909,75.7909,208.97717024622,0
+RFEU.US,D,20211115,000000,75.5917,75.5917,75.3799,75.4746,804.15234629058,0
+RFEU.US,D,20211116,000000,75.6825,75.6825,75.3994,75.4824,751.90805372903,0
+RFEU.US,D,20211117,000000,75.5049,75.7655,75.5049,75.7655,989.56836498943,0
+RFEU.US,D,20211122,000000,75.5819,75.5819,75.2393,75.3701,5888.2390910551,0
+RFEU.US,D,20211124,000000,73.4187,73.8659,73.4187,73.8659,460.97905201371,0
+RFEU.US,D,20211129,000000,73.3602,73.3602,73.1571,73.1776,800.05475471713,0
+RFEU.US,D,20211130,000000,73.2733,73.2733,72.5197,72.7364,2149.1867802773,0
+RFEU.US,D,20211202,000000,72.7227,72.7412,72.6641,72.7412,394.39318894506,0
+RFEU.US,D,20211203,000000,71.7465,72.1584,71.7465,72.1584,1054.1054322714,0
+RFEU.US,D,20211206,000000,72.345,72.345,72.3361,72.3361,464.0522456938,0
+RFEU.US,D,20211207,000000,73.8912,73.8912,73.8912,73.8912,665.85863068647,0
+RFEU.US,D,20211208,000000,74.4233,74.7395,74.2973,74.7395,1481.2793538041,0
+RFEU.US,D,20211210,000000,73.902,74.3208,73.902,74.3208,612.58994023155,0
+RFEU.US,D,20211213,000000,73.8874,74.3061,73.8707,73.8707,1081.7641753922,0
+RFEU.US,D,20211214,000000,73.283,73.283,73.0097,73.0097,280.68502278168,0
+RFEU.US,D,20211216,000000,74.2495,74.5198,74.146,74.2826,729.37130007503,0
+RFEU.US,D,20211217,000000,73.3699,73.3699,72.8174,72.8174,823.6159062645,0
+RFEU.US,D,20211220,000000,72.5753,72.9169,72.4904,72.9169,453.80826676016,0
+RFEU.US,D,20211221,000000,73.283,73.3602,73.1952,73.3504,1150.3988342475,0
+RFEU.US,D,20211222,000000,73.7751,74.6634,73.7751,74.6634,746.78606426221,0
+RFEU.US,D,20211223,000000,74.7229,74.7229,74.7229,74.7229,567.51643292355,0
+RFEU.US,D,20211227,000000,75.8124,75.8124,75.4424,75.788,787.76197999676,0
+RFEU.US,D,20211228,000000,76.0066,76.0886,75.744,75.9968,790.83517367685,0
+RFEU.US,D,20211229,000000,75.9002,75.9637,75.6424,75.8319,2360.2127463102,0
+RFEU.US,D,20211230,000000,75.8416,76.153,75.7537,75.8455,1302.0097224654,0
+RFEU.US,D,20211231,000000,76.1091,76.1091,76.1091,76.1091,300.14858275559,0
+RFEU.US,D,20220103,000000,75.7616,76.0622,75.7616,76.0622,198.73319131258,0
+RFEU.US,D,20220104,000000,75.9099,75.9099,75.6864,75.6864,832.83548730477,0
+RFEU.US,D,20220105,000000,76.2789,76.2789,75.7567,75.7567,806.20114207731,0
+RFEU.US,D,20220106,000000,74.8586,74.8586,74.6741,74.7551,660.73664121965,0
+RFEU.US,D,20220107,000000,74.9045,75.0197,74.7326,75.0197,238.68470915377,0
+RFEU.US,D,20220110,000000,73.4295,73.4295,72.874,72.874,801.07915261049,0
+RFEU.US,D,20220111,000000,73.6823,74.2602,73.6823,74.2602,736.54208532857,0
+RFEU.US,D,20220113,000000,74.3627,74.3627,74.1031,74.1031,215.1235576064,0
+RFEU.US,D,20220114,000000,73.5164,73.5164,73.5164,73.5164,451.75947097344,0
+RFEU.US,D,20220119,000000,73.1561,73.2655,72.6085,72.6085,1494.5965264178,0
+RFEU.US,D,20220120,000000,72.9179,72.9179,72.4758,72.4758,944.49485768143,0
+RFEU.US,D,20220121,000000,71.8042,71.8042,71.2691,71.2691,673.02941594002,0
+RFEU.US,D,20220124,000000,69.3431,69.3431,68.652,68.652,23365.491549735,0
+RFEU.US,D,20220125,000000,68.652,69.8674,68.652,69.4769,1485.3769453775,0
+RFEU.US,D,20220126,000000,70.2773,70.2773,70.2773,70.2773,852.29904727868,0
+RFEU.US,D,20220127,000000,69.9513,69.9513,69.5218,69.5218,362.63685425079,0
+RFEU.US,D,20220128,000000,69.226,69.5082,69.226,69.4603,3176.6578673211,0
+RFEU.US,D,20220131,000000,70.6376,71.1627,70.2529,71.1521,17517.203976521,0
+RFEU.US,D,20220201,000000,71.5122,71.9799,71.4635,71.9799,1458.7426001501,0
+RFEU.US,D,20220202,000000,72.301,72.7286,72.1936,72.301,2171.7235339313,0
+RFEU.US,D,20220203,000000,71.0652,71.0652,71.0652,71.0652,356.4904668906,0
+RFEU.US,D,20220204,000000,71.2594,71.2594,70.8885,70.8885,343.17329427687,0
+RFEU.US,D,20220207,000000,70.8993,71.1814,70.8993,71.0163,32971.270595807,0
+RFEU.US,D,20220208,000000,70.4521,71.357,70.4521,71.357,1730.2080418915,0
+RFEU.US,D,20220209,000000,71.5513,72.5245,71.5513,72.5148,37865.8437303,0
+RFEU.US,D,20220211,000000,71.4449,71.4449,70.3926,70.3926,16418.025036942,0
+RFEU.US,D,20220214,000000,69.7229,69.7229,69.7229,69.7229,697.61496538075,0
+RFEU.US,D,20220215,000000,70.8124,71.2887,70.8124,71.2887,963.95841765534,0
+RFEU.US,D,20220216,000000,71.0554,71.6782,71.0066,71.564,1478.206160124,0
+RFEU.US,D,20220222,000000,69.2944,69.2944,68.939,69.1128,947.56805136152,0
+RFEU.US,D,20220223,000000,69.8098,69.8098,69.2446,69.3041,981.37318184252,0
+RFEU.US,D,20220224,000000,65.5488,65.783,65.3545,65.6757,4268.666021647,0
+RFEU.US,D,20220225,000000,67.6407,68.4246,67.6407,68.2049,1033.6174744041,0
+RFEU.US,D,20220228,000000,67.709,67.709,67.5528,67.5528,709.90774010111,0
+RFEU.US,D,20220302,000000,61.4537,66.7846,58.1073,66.7846,17572.521462763,0
+RFEU.US,D,20220304,000000,59.9162,62.8799,53.9234,62.8799,1853.1357890951,0
+RFEU.US,D,20220307,000000,62.8643,62.8643,61.2594,61.2594,1128.8864784869,0
+RFEU.US,D,20220308,000000,60.6209,62.874,60.4032,61.2682,13608.101615445,0
+RFEU.US,D,20220309,000000,63.6715,65.004,63.6715,64.7024,2953.3391265678,0
+RFEU.US,D,20220310,000000,63.613,63.613,63.244,63.244,1242.5946446503,0
+RFEU.US,D,20220311,000000,64.2651,64.2651,63.2342,63.2342,1858.2577785619,0
+RFEU.US,D,20220314,000000,64.965,65.0236,64.2357,64.3764,1054.1054322714,0
+RFEU.US,D,20220315,000000,64.3724,64.9172,64.2065,64.8293,6019.3620214057,0
+RFEU.US,D,20220316,000000,66.7065,66.9212,66.1032,66.9212,1181.1307710485,0
+RFEU.US,D,20220317,000000,67.1936,68.0302,67.1936,68.0302,1761.9643765857,0
+RFEU.US,D,20220318,000000,67.4171,68.5944,67.4171,68.4333,1762.9887744791,0
+RFEU.US,D,20220321,000000,67.8448,68.0009,67.8448,68.0009,593.12638025764,0
+RFEU.US,D,20220322,000000,68.8667,68.9059,68.5408,68.5408,1717.9152671711,0
+RFEU.US,D,20220323,000000,67.8643,68.0878,67.4582,68.0878,18496.528362577,0
+RFEU.US,D,20220324,000000,68.1074,68.1074,67.9179,67.9179,562.39444345673,0
+RFEU.US,D,20220325,000000,67.7569,68.1088,67.7569,68.1088,2469.8233209001,0
+RFEU.US,D,20220328,000000,68.2449,68.2449,67.7471,68.1025,1930.9900289908,0
+RFEU.US,D,20220329,000000,69.7775,69.7775,68.6549,69.5048,2112.3084561162,0
+RFEU.US,D,20220330,000000,69.4408,69.4408,69.2944,69.2944,369.80763950433,0
+RFEU.US,D,20220331,000000,68.9869,68.9869,68.3231,68.3328,2265.9681401207,0
+RFEU.US,D,20220401,000000,68.1864,68.8307,67.9618,68.4402,2058.0153677679,0
+RFEU.US,D,20220404,000000,68.4012,68.7774,68.4012,68.7103,1618.5486715148,0
+RFEU.US,D,20220405,000000,68.45,68.45,67.8935,67.8935,2263.919344334,0
+RFEU.US,D,20220406,000000,67.3371,67.6016,67.2688,67.2688,1599.0851115409,0
+RFEU.US,D,20220407,000000,67.3371,67.6731,67.3371,67.6731,792.88396946358,0
+RFEU.US,D,20220408,000000,67.5909,67.9128,67.5519,67.9128,892.25056511987,0
+RFEU.US,D,20220411,000000,67.2492,67.5714,67.2492,67.5714,1506.8893011382,0
+RFEU.US,D,20220412,000000,66.7583,66.7583,66.7583,66.7583,467.12543937389,0
+RFEU.US,D,20220413,000000,66.9076,66.9076,66.9076,66.9076,296.05099118214,0
+RFEU.US,D,20220418,000000,66.8197,67.3078,66.8197,66.8771,915.81171666724,0
+RFEU.US,D,20220419,000000,66.8002,67.5322,66.7612,67.4933,32197.850186318,0
+RFEU.US,D,20220420,000000,67.425,67.425,67.425,67.425,491.71098881462,0
+RFEU.US,D,20220421,000000,68.2157,68.2157,66.8432,66.8432,772.39601159631,0
+RFEU.US,D,20220422,000000,65.8914,66.0778,65.6532,65.6532,869.71381146587,0
+RFEU.US,D,20220425,000000,64.5647,65.2383,64.5647,64.8576,427.17392153271,0
+RFEU.US,D,20220426,000000,64.5745,64.5745,62.8857,63.2664,1813.1842712539,0
+RFEU.US,D,20220427,000000,63.6081,63.6081,62.7979,63.228,3010.7054085962,0
+RFEU.US,D,20220428,000000,63.4715,63.6081,63.2957,63.6081,1098.154541686,0
+RFEU.US,D,20220429,000000,63.9339,63.9339,63.6667,63.6667,8031.2794839722,0
+RFEU.US,D,20220502,000000,63.1298,63.1298,62.8174,62.8174,1558.1091958063,0
+RFEU.US,D,20220503,000000,62.9931,63.3348,62.9931,63.0751,612.58994023155,0
+RFEU.US,D,20220504,000000,62.5831,63.9112,62.5831,63.9112,391.31999526497,0
+RFEU.US,D,20220505,000000,62.7296,62.7296,61.6166,62.2122,1363.4735960672,0
+RFEU.US,D,20220506,000000,61.5386,61.5386,60.9235,60.9235,2520.018817675,0
+RFEU.US,D,20220509,000000,60.0841,60.0841,59.1372,59.1372,2884.7044677125,0
+RFEU.US,D,20220510,000000,59.8303,60.0352,59.5472,60.0352,6510.048612327,0
+RFEU.US,D,20220511,000000,60.1622,60.6503,59.1762,59.1762,2169.6747381445,0
+RFEU.US,D,20220512,000000,59.0556,59.4008,58.7467,59.3129,5461.0651695224,0
+RFEU.US,D,20220513,000000,60.3616,60.7996,60.2598,60.6523,10340.272335614,0
+RFEU.US,D,20220516,000000,60.6796,61.1945,60.4648,61.0896,2987.1442570488,0
+RFEU.US,D,20220517,000000,62.505,62.6807,61.8546,62.6807,2730.0203858145,0
+RFEU.US,D,20220518,000000,61.8022,61.8022,60.3867,60.4453,3757.4914728584,0
+RFEU.US,D,20220519,000000,60.4453,61.3727,60.416,60.7771,2469.8233209001,0
+RFEU.US,D,20220520,000000,61.4605,61.4605,60.7283,61.2458,753.95684951576,0
+RFEU.US,D,20220523,000000,62.1536,62.5928,61.9876,62.4171,2985.0954612621,0
+RFEU.US,D,20220524,000000,62.056,62.2317,61.7827,62.1341,1967.8683531519,0
+RFEU.US,D,20220525,000000,62.1731,62.4855,61.8705,62.4855,1596.0119178608,0
+RFEU.US,D,20220526,000000,62.9833,63.2859,62.9833,63.0859,1004.9343333899,0
+RFEU.US,D,20220527,000000,63.5983,63.6277,63.5983,63.6277,1263.0826025176,0
+RFEU.US,D,20220531,000000,63.8521,63.8521,63.3933,63.491,522.44292561554,0
+RFEU.US,D,20220601,000000,62.8564,63.0028,62.6905,62.6905,508.10135510845,0
+RFEU.US,D,20220602,000000,63.2762,64.1841,63.2762,64.0767,1296.8877329986,0
+RFEU.US,D,20220603,000000,63.2762,63.5398,63.2762,63.4495,399.51517841188,0
+RFEU.US,D,20220606,000000,63.8331,63.8619,63.7985,63.8619,255.07507544759,0
+RFEU.US,D,20220607,000000,63.1981,63.8326,63.1981,63.6081,946.54365346815,0
+RFEU.US,D,20220608,000000,63.159,63.2762,62.4953,62.4953,720.15171903475,0
+RFEU.US,D,20220609,000000,62.1145,62.1145,61.1871,61.1871,444.58868571989,0
+RFEU.US,D,20220610,000000,60.0352,60.0352,59.5277,59.5277,759.07883898258,0
+RFEU.US,D,20220613,000000,57.4679,57.4679,57.4679,57.4679,158.78167347139,0
+RFEU.US,D,20220614,000000,57.0725,57.0725,56.5405,56.8482,800.05475471713,0
+RFEU.US,D,20220615,000000,57.5264,58.073,57.5264,57.8779,840.00627255832,0
+RFEU.US,D,20220616,000000,56.5601,56.892,56.4429,56.4429,2079.5277235285,0
+RFEU.US,D,20220617,000000,56.1836,56.1836,56.1836,56.1836,63.512669388556,0
+RFEU.US,D,20220621,000000,57.3898,57.3995,57.2686,57.341,859.46983253223,0
+RFEU.US,D,20220622,000000,56.5112,57.0677,56.5112,56.521,630.00470441874,0
+RFEU.US,D,20220623,000000,56.521,56.6284,55.7206,56.6284,1371.6687792141,0
+RFEU.US,D,20220624,000000,57.3749,58.4201,57.3749,58.4201,2213.1774784404,0
+RFEU.US,D,20220627,000000,58.3405,58.6988,58.002,58.002,1602.368623746,0
+RFEU.US,D,20220628,000000,58.5495,58.6092,57.6935,57.803,1433.5924928436,0
+RFEU.US,D,20220629,000000,57.7187,57.7187,57.4335,57.7034,1287.9226179576,0
+RFEU.US,D,20220630,000000,56.5687,56.9768,56.5255,56.8673,1350.2090472192,0
+RFEU.US,D,20220701,000000,56.6184,56.6184,56.6184,56.6184,194.8962463992,0
+RFEU.US,D,20220705,000000,54.4981,55.2448,54.4793,54.986,5823.7811359596,0
+RFEU.US,D,20220706,000000,55.2547,55.2647,55.2547,55.2647,389.7924927984,0
+RFEU.US,D,20220707,000000,56.0311,56.5388,56.0311,56.3696,1036.7676612576,0
+RFEU.US,D,20220708,000000,56.8673,56.8673,56.8673,56.8673,63.2910490884,0
+RFEU.US,D,20220711,000000,55.9515,55.9515,55.4837,55.4837,420.9357074292,0
+RFEU.US,D,20220712,000000,55.6728,56.0411,55.6728,56.0411,724.3308951228,0
+RFEU.US,D,20220713,000000,55.2149,55.5932,55.2149,55.5932,417.9218479488,0
+RFEU.US,D,20220714,000000,54.6973,54.7769,54.6973,54.7769,417.9218479488,0
+RFEU.US,D,20220715,000000,55.3145,55.9615,55.3145,55.9017,696.2015399724,0
+RFEU.US,D,20220718,000000,56.9668,56.9668,56.2601,56.2601,695.1969201456,0
+RFEU.US,D,20220719,000000,57.5442,58.1364,57.5442,58.0817,28552.300097483,0
+RFEU.US,D,20220720,000000,57.7631,57.8527,57.146,57.3998,7257.3736288032,0
+RFEU.US,D,20220721,000000,57.5143,58.6889,57.5143,58.6889,1258.7886429804,0
+RFEU.US,D,20220722,000000,58.5595,58.5595,57.7432,57.8627,1544.1006737916,0
+RFEU.US,D,20220725,000000,58.6491,58.7884,58.4798,58.7884,1787.2186718772,0
+RFEU.US,D,20220726,000000,58.0717,58.0717,57.4347,57.9622,2484.4248316764,0
+RFEU.US,D,20220727,000000,58.231,58.7187,58.0916,58.7187,1444.6433109384,0
+RFEU.US,D,20220728,000000,59.0373,59.7938,58.9079,59.7938,1356.23676618,0
+RFEU.US,D,20220729,000000,59.8435,60.3313,59.8435,60.3313,989.550529398,0
+RFEU.US,D,20220801,000000,60.4806,60.5204,60.0811,60.5204,752.4602502732,0
+RFEU.US,D,20220802,000000,60.0327,60.0327,59.2363,59.2363,1170.382098222,0
+RFEU.US,D,20220803,000000,59.8933,60.172,59.6942,60.172,914.204042388,0
+RFEU.US,D,20220804,000000,60.2417,60.2417,60.1222,60.1521,308.4182868276,0
+RFEU.US,D,20220805,000000,59.3956,59.3956,59.306,59.306,484.2267565176,0
+RFEU.US,D,20220808,000000,59.9232,59.9232,59.3848,59.6118,1844.4820020048,0
+RFEU.US,D,20220809,000000,59.5847,59.5847,59.5051,59.5051,311.432146308,0
+RFEU.US,D,20220810,000000,60.6199,60.9086,60.4507,60.4507,1288.9272377844,0
+RFEU.US,D,20220811,000000,60.7095,60.7095,60.3579,60.3579,1039.781520738,0
+RFEU.US,D,20220812,000000,60.2815,60.4905,59.8933,60.4358,1895.7176131716,0
+RFEU.US,D,20220815,000000,59.9226,59.963,59.9226,59.963,307.4136670008,0
+RFEU.US,D,20220816,000000,60.3114,60.3114,60.246,60.246,273.2565928896,0
+RFEU.US,D,20220817,000000,59.5549,59.9431,59.5549,59.6088,326.50144371,0
+RFEU.US,D,20220818,000000,59.734,59.744,59.1169,59.5847,1874.6205968088,0
+RFEU.US,D,20220819,000000,58.9477,58.9477,58.4798,58.4798,262.2057747948,0
+RFEU.US,D,20220822,000000,57.8726,57.8726,57.4347,57.7432,659.0306063808,0
+RFEU.US,D,20220823,000000,57.7333,57.7333,57.4247,57.4247,469.1574591156,0
+RFEU.US,D,20220824,000000,57.3948,57.793,57.3948,57.5543,714.2846968548,0
+RFEU.US,D,20220825,000000,57.7432,58.1514,57.7432,58.054,268.2334937556,0
+RFEU.US,D,20220826,000000,56.9469,56.9469,56.5388,56.8374,299.3767083864,0
+RFEU.US,D,20220829,000000,56.5388,56.8175,56.3497,56.3497,488.2452358248,0
+RFEU.US,D,20220830,000000,56.8175,56.8175,56.1705,56.3497,677.1137632632,0
+RFEU.US,D,20220831,000000,55.8619,55.8619,55.1651,55.1651,9097.8371515008,0
+RFEU.US,D,20220901,000000,54.4186,54.4186,53.8512,54.3832,1185.451395624,0
+RFEU.US,D,20220902,000000,54.8665,55.3543,53.8462,53.9733,1313.0381136276,0
+RFEU.US,D,20220906,000000,54.6475,54.6475,54.2245,54.3688,1165.358999088,0
+RFEU.US,D,20220907,000000,54.5181,55.2149,54.4186,55.2149,1772.1493744752,0
+RFEU.US,D,20220908,000000,54.2892,54.6415,54.2892,54.6415,659.0306063808,0
+RFEU.US,D,20220909,000000,55.8818,56.0909,55.8818,56.0909,936.3056785776,0
+RFEU.US,D,20220912,000000,57.0763,57.4546,57.0763,57.4546,2213.1774784404,0
+RFEU.US,D,20220913,000000,56.2302,56.2302,54.9163,54.9163,1939.9208855508,0
+RFEU.US,D,20220914,000000,55.4439,55.4439,55.1751,55.2148,271.247353236,0
+RFEU.US,D,20220915,000000,54.8566,54.8566,54.4285,54.4285,604.7811357336,0
+RFEU.US,D,20220916,000000,53.7119,53.7915,53.7119,53.7915,234.0764196444,0
+RFEU.US,D,20220919,000000,54.4684,54.4883,54.4485,54.4485,1722.923002962,0
+RFEU.US,D,20220920,000000,53.3734,53.3734,52.9952,52.9952,1317.0565929348,0
+RFEU.US,D,20220921,000000,53.2739,53.2739,52.6567,52.6567,248.1410972196,0
+RFEU.US,D,20220922,000000,52.0396,52.0396,51.95,51.95,377.7370548768,0
+RFEU.US,D,20220923,000000,50.73,50.73,49.96,50.039,639,0
+RFEU.US,D,20220926,000000,49.3739,49.3739,49.3739,49.3739,106,0
+RFEU.US,D,20220927,000000,49.21,49.4,48.937,49.4,11323,0
+RFEU.US,D,20220928,000000,49.6,50.9,49.6,50.9,653,0
+RFEU.US,D,20220929,000000,49.3,50,49.3,49.8,1558,0
+RFEU.US,D,20220930,000000,49.92,49.94,49.7,49.8645,3577,0
+RFEU.US,D,20221003,000000,50.78,50.9,50.78,50.86,404,0
+RFEU.US,D,20221004,000000,52.07,52.59,52.07,52.55,877,0
+RFEU.US,D,20221005,000000,51.75,52.3,51.57,52.3,627,0
+RFEU.US,D,20221006,000000,51.2388,51.2388,51.2388,51.2388,71,0
+RFEU.US,D,20221007,000000,50.99,50.99,50.77,50.77,144,0
+RFEU.US,D,20221010,000000,50.65,50.68,50.37,50.4413,1772,0
+RFEU.US,D,20221011,000000,50.1,50.715,50.0494,50.0494,1487,0
+RFEU.US,D,20221012,000000,50.06,50.23,49.81,50.12,1599,0
+RFEU.US,D,20221013,000000,49.77,51.21,49.77,51.0917,649,0
+RFEU.US,D,20221014,000000,50.71,50.71,50.2038,50.2038,237,0
+RFEU.US,D,20221017,000000,51.49,51.76,51.49,51.76,1080,0
+RFEU.US,D,20221018,000000,51.82,51.85,51.61,51.69,3077,0
+RFEU.US,D,20221019,000000,51.26,51.34,50.8414,51.11,65763,0
+RFEU.US,D,20221020,000000,51.58,51.58,51.0199,51.1896,632,0
+RFEU.US,D,20221021,000000,51.34,52.34,51.34,52.34,48012,0
+RFEU.US,D,20221024,000000,52.23,52.57,52.23,52.57,9285,0
+RFEU.US,D,20221025,000000,52.84,53.4,52.84,53.32,7898,0
+RFEU.US,D,20221026,000000,53.75,53.78,53.66,53.66,10193,0
+RFEU.US,D,20221027,000000,53.65,53.74,53.52,53.52,216,0
+RFEU.US,D,20221028,000000,53.38,53.68,53.38,53.64,257,0
+RFEU.US,D,20221031,000000,53.61,53.72,53.3,53.72,1570,0
+RFEU.US,D,20221101,000000,53.8,53.82,53.61,53.64,965,0
+RFEU.US,D,20221102,000000,53.76,54.32,53.2,53.2,920,0
+RFEU.US,D,20221103,000000,52.54,52.76,52.51,52.76,1113,0
+RFEU.US,D,20221104,000000,54.05,54.5,54.05,54.5,387,0
+RFEU.US,D,20221107,000000,54.31,54.64,54.31,54.64,408,0
+RFEU.US,D,20221108,000000,55.02,55.19,54.83,54.83,862,0
+RFEU.US,D,20221109,000000,54.94,54.94,54.68,54.68,403,0
+RFEU.US,D,20221110,000000,56.61,56.61,56.61,56.61,46,0
+RFEU.US,D,20221111,000000,56.85,56.86,56.85,56.86,253,0
+RFEU.US,D,20221114,000000,56.5,56.9,56.5,56.6,202,0
+RFEU.US,D,20221115,000000,56.98,57.02,56.45,56.45,484,0
+RFEU.US,D,20221116,000000,56.46,56.49,56.3732,56.3732,646,0
+RFEU.US,D,20221117,000000,55.65,56.1901,55.65,55.84,1090,0
+RFEU.US,D,20221118,000000,56.35,56.42,56.2,56.42,1201,0
+RFEU.US,D,20221121,000000,56.01,56.37,56.01,56.37,508,0
+RFEU.US,D,20221122,000000,56.6,57.15,56.6,57.15,276,0
+RFEU.US,D,20221123,000000,57.23,57.69,57.23,57.69,803,0
+RFEU.US,D,20221125,000000,57.52,57.52,57.52,57.52,2,0
+RFEU.US,D,20221128,000000,57.45,57.45,56.8627,56.8627,565,0
+RFEU.US,D,20221129,000000,57.38,57.39,57.23,57.37,942,0
+RFEU.US,D,20221130,000000,57.99,58.57,57.6,58.57,813,0
+RFEU.US,D,20221201,000000,58.67,58.7791,58.55,58.7791,904,0
+RFEU.US,D,20221202,000000,58.57,58.85,58.47,58.745,1021,0
+RFEU.US,D,20221205,000000,58.84,58.84,58.2251,58.2251,183,0
+RFEU.US,D,20221206,000000,58.37,58.37,57.89,58.05,469,0
+RFEU.US,D,20221207,000000,58.05,58.05,57.8355,57.8355,386,0
+RFEU.US,D,20221208,000000,57.99,58.015,57.885,58.015,516,0
+RFEU.US,D,20221209,000000,58.0928,58.31,57.8901,57.8901,492,0
+RFEU.US,D,20221212,000000,57.85,57.885,57.85,57.885,222,0
+RFEU.US,D,20221213,000000,59.51,59.51,58.85,58.85,336,0
+RFEU.US,D,20221214,000000,59.03,59.03,58.73,58.92,457,0
+RFEU.US,D,20221215,000000,57.54,57.7,57.54,57.7,228,0
+RFEU.US,D,20221216,000000,57.07,57.1733,56.93,57.1733,914,0
+RFEU.US,D,20221219,000000,57.24,57.3,57.16,57.16,651,0
+RFEU.US,D,20221220,000000,57.3196,57.3196,57.13,57.3,864,0
+RFEU.US,D,20221221,000000,57.85,57.99,57.85,57.9872,443,0
+RFEU.US,D,20221222,000000,57.32,57.7,57.32,57.7,595,0
+RFEU.US,D,20221223,000000,56.44,56.66,56.31,56.66,1119,0
+RFEU.US,D,20221227,000000,56.6095,56.6095,56.6095,56.6095,158,0
+RFEU.US,D,20221228,000000,56.409,56.55,56.31,56.31,690,0
+RFEU.US,D,20221229,000000,56.82,56.93,56.77,56.77,1469,0
+RFEU.US,D,20221230,000000,56.417,56.5,56.36,56.5,487,0
+RFEU.US,D,20230103,000000,56.65,56.65,56.56,56.56,358,0
+RFEU.US,D,20230104,000000,57.38,57.38,57.04,57.175,5486,0
+RFEU.US,D,20230105,000000,56.63,56.63,56.42,56.42,497,0
+RFEU.US,D,20230106,000000,57.11,58.01,57.11,58.01,603,0
+RFEU.US,D,20230109,000000,58.14,58.14,58.0054,58.0054,615,0
+RFEU.US,D,20230110,000000,58.05,58.2,58.05,58.2,108,0
+RFEU.US,D,20230111,000000,58.084,58.24,58.084,58.24,836,0
+RFEU.US,D,20230112,000000,58.26,58.87,58.26,58.8532,1709,0
+RFEU.US,D,20230113,000000,58.94,59.14,58.94,59.14,313,0
+RFEU.US,D,20230117,000000,59.58,59.58,59.3338,59.43,773,0
+RFEU.US,D,20230118,000000,59.62,59.62,59.2095,59.2095,986,0
+RFEU.US,D,20230119,000000,58.85,59.12,58.85,59.12,248,0
+RFEU.US,D,20230120,000000,58.98,59.17,58.98,59.17,775,0
+RFEU.US,D,20230123,000000,59.2129,59.5,59.2129,59.5,1500,0
+RFEU.US,D,20230124,000000,59.04,59.29,59.04,59.2333,681,0
+RFEU.US,D,20230125,000000,58.74,59.11,58.74,59.11,1795,0
+RFEU.US,D,20230126,000000,58.84,59.15,58.84,59.15,1110,0
+RFEU.US,D,20230127,000000,58.85,59.06,58.85,59.03,2598,0
+RFEU.US,D,20230130,000000,58.645,58.645,58.645,58.645,1,0
+RFEU.US,D,20230131,000000,58.63,59,58.63,59,839,0
+RFEU.US,D,20230201,000000,59.18,59.74,58.81,59.74,1247,0
+RFEU.US,D,20230202,000000,59.33,59.33,59.33,59.33,14,0
+RFEU.US,D,20230203,000000,59.22,59.43,59.22,59.31,333,0
+RFEU.US,D,20230206,000000,58.445,58.535,58.445,58.535,226,0
+RFEU.US,D,20230207,000000,58.37,59,58.37,59,972,0
+RFEU.US,D,20230208,000000,59.17,59.17,58.95,58.95,103,0
+RFEU.US,D,20230209,000000,58.84,58.84,58.84,58.84,24,0
+RFEU.US,D,20230210,000000,58.41,58.5078,58.41,58.5078,200,0
+RFEU.US,D,20230213,000000,59.21,59.25,59.21,59.25,512,0
+RFEU.US,D,20230214,000000,59.22,59.52,59.22,59.52,208,0
+RFEU.US,D,20230215,000000,59.13,59.35,59.13,59.35,103,0
+RFEU.US,D,20230216,000000,58.9072,58.9072,58.9072,58.9072,1,0
+RFEU.US,D,20230217,000000,59.21,59.41,59.21,59.41,166,0
+RFEU.US,D,20230221,000000,59.06,59.06,59.005,59.005,3382,0
+RFEU.US,D,20230222,000000,58.88,58.88,58.59,58.59,576,0
+RFEU.US,D,20230223,000000,58.68,58.95,58.68,58.95,109,0
+RFEU.US,D,20230224,000000,57.92,58.32,57.92,58.32,197,0
+RFEU.US,D,20230227,000000,58.67,58.67,58.67,58.67,68,0
+RFEU.US,D,20230228,000000,58.325,58.325,57.96,57.96,195,0
+RFEU.US,D,20230301,000000,58.51,58.51,58.51,58.51,2,0
+RFEU.US,D,20230302,000000,58.36,58.6721,58.36,58.6721,332,0
+RFEU.US,D,20230303,000000,59.16,59.16,59.16,59.16,57,0
+RFEU.US,D,20230306,000000,59.25,59.34,59.11,59.34,962,0
+RFEU.US,D,20230307,000000,59.24,59.3,58.46,58.46,1902,0
+RFEU.US,D,20230308,000000,58.31,58.54,58.29,58.34,4473,0
+RFEU.US,D,20230309,000000,58.77,58.77,58.14,58.42,1167,0
+RFEU.US,D,20230310,000000,58.17,58.17,58.17,58.17,31,0
+RFEU.US,D,20230313,000000,57.6198,57.6198,57.57,57.57,576,0
+RFEU.US,D,20230314,000000,58.1301,58.57,58.1301,58.57,159,0
+RFEU.US,D,20230315,000000,56.23,56.57,56.23,56.57,443,0
+RFEU.US,D,20230316,000000,56.77,57.1613,56.77,57.1613,105,0
+RFEU.US,D,20230317,000000,57.03,57.03,57.03,57.03,71,0
+RFEU.US,D,20230320,000000,57.705,57.705,57.66,57.66,102,0
+RFEU.US,D,20230321,000000,58.52,58.64,58.52,58.64,499,0
+RFEU.US,D,20230322,000000,58.61,58.92,58.25,58.25,2069,0
+RFEU.US,D,20230323,000000,58.79,59.02,58.46,58.46,402,0
+RFEU.US,D,20230324,000000,57.75,57.9408,57.75,57.94,850,0
+RFEU.US,D,20230327,000000,58.39,58.75,58.35,58.75,716,0
+RFEU.US,D,20230328,000000,58.7028,58.7028,58.7028,58.7028,57,0
+RFEU.US,D,20230329,000000,59.36,59.66,59.36,59.66,443,0
+RFEU.US,D,20230330,000000,60.04,60.04,60.04,60.04,23,0
+RFEU.US,D,20230331,000000,60.235,60.235,60.235,60.235,2,0
+RFEU.US,D,20230403,000000,60.61,60.61,60.61,60.61,186,0
+RFEU.US,D,20230404,000000,60.6,60.85,60.6,60.85,102,0
+RFEU.US,D,20230405,000000,60.56,60.56,60.41,60.42,522,0
+RFEU.US,D,20230406,000000,60.94,60.94,60.79,60.8588,500,0
+RFEU.US,D,20230410,000000,60.7899,60.7899,60.7899,60.7899,4,0
+RFEU.US,D,20230411,000000,61.09,61.32,60.97,61.32,584,0
+RFEU.US,D,20230412,000000,61.95,61.95,61.64,61.64,298,0
+RFEU.US,D,20230413,000000,62.28,62.74,62.28,62.74,202,0
+RFEU.US,D,20230414,000000,62.4565,62.4565,62.4565,62.4565,68,0
+RFEU.US,D,20230417,000000,62.28,62.28,62.06,62.06,401,0
+RFEU.US,D,20230418,000000,62.39,62.69,62.39,62.69,202,0
+RFEU.US,D,20230419,000000,62.24,62.24,62.14,62.14,583,0
+RFEU.US,D,20230420,000000,61.99,61.99,61.99,61.99,136,0
+RFEU.US,D,20230421,000000,62.22,62.68,62.22,62.68,121,0
+RFEU.US,D,20230424,000000,62.95,62.95,62.95,62.95,102,0
+RFEU.US,D,20230425,000000,62.44,62.44,61.7,61.7,702,0
+RFEU.US,D,20230426,000000,62.21,62.21,61.96,61.96,659,0
+RFEU.US,D,20230427,000000,62.3,62.3,62.3,62.3,2,0
+RFEU.US,D,20230428,000000,62.5076,62.62,62.5076,62.62,195,0
+RFEU.US,D,20230501,000000,62.55,62.55,62.36,62.36,265,0
+RFEU.US,D,20230502,000000,61.86,61.86,61.83,61.83,470,0
+RFEU.US,D,20230503,000000,62.0267,62.0267,61.97,61.97,833,0
+RFEU.US,D,20230504,000000,61.62,61.62,61.37,61.47,1402,0
+RFEU.US,D,20230505,000000,62.48,62.48,62.48,62.48,74,0
+RFEU.US,D,20230508,000000,62.66,62.66,62.4001,62.63,691,0
+RFEU.US,D,20230509,000000,61.83,61.99,61.83,61.99,554,0
+RFEU.US,D,20230510,000000,61.83,61.96,61.72,61.84,903,0
+RFEU.US,D,20230511,000000,61.39,61.39,61.39,61.39,155,0
+RFEU.US,D,20230512,000000,61.22,61.22,61.22,61.22,73,0
+RFEU.US,D,20230515,000000,61.48,61.8,61.48,61.8,820,0
+RFEU.US,D,20230516,000000,61.31,61.31,60.9,60.9,409,0
+RFEU.US,D,20230517,000000,60.88,61.24,60.88,61.11,698,0
+RFEU.US,D,20230518,000000,60.96,61.07,60.96,61.07,302,0
+RFEU.US,D,20230519,000000,61.32,61.69,61.32,61.42,1120,0
+RFEU.US,D,20230522,000000,61.54,61.54,61.4578,61.4578,100,0
+RFEU.US,D,20230523,000000,61.09,61.09,60.71,60.71,643,0
+RFEU.US,D,20230524,000000,59.97,59.98,58.84,58.84,262,0
+RFEU.US,D,20230525,000000,59.56,59.78,59.56,59.78,623,0
+RFEU.US,D,20230526,000000,60.18,60.18,60.18,60.18,112,0
+RFEU.US,D,20230530,000000,59.79,59.79,59.79,59.79,2,0
+RFEU.US,D,20230531,000000,59.15,59.15,59.04,59.04,427,0
+RFEU.US,D,20230601,000000,59.67,59.67,59.67,59.67,16,0
+RFEU.US,D,20230602,000000,60.29,60.29,60.2,60.2,496,0
+RFEU.US,D,20230605,000000,60.19,60.19,60.19,60.19,61,0
+RFEU.US,D,20230606,000000,59.92,60.26,59.92,60.26,402,0
+RFEU.US,D,20230607,000000,60.17,60.17,60.17,60.17,12,0
+RFEU.US,D,20230608,000000,60.37,60.83,60.37,60.73,502,0
+RFEU.US,D,20230609,000000,60.44,60.46,60.44,60.46,402,0
+RFEU.US,D,20230612,000000,60.5663,60.73,60.5663,60.685,467,0
+RFEU.US,D,20230613,000000,61.02,61.3,61.02,61.11,915,0
+RFEU.US,D,20230614,000000,61.47,61.55,61.29,61.29,378,0
+RFEU.US,D,20230615,000000,62.1517,62.25,62.1517,62.25,201,0
+RFEU.US,D,20230616,000000,62.41,62.41,62.225,62.225,321,0
+RFEU.US,D,20230620,000000,61.36,61.41,61.32,61.32,217,0
+RFEU.US,D,20230621,000000,61.07,61.07,61.07,61.07,129,0
+RFEU.US,D,20230622,000000,60.9616,60.9616,60.9616,60.9616,56,0
+RFEU.US,D,20230623,000000,60.49,60.49,60.49,60.49,2,0
+RFEU.US,D,20230626,000000,60.49,60.49,60.49,60.49,106,0
+RFEU.US,D,20230627,000000,59.44,59.44,59.28,59.28,105,0
+RFEU.US,D,20230628,000000,59.07,59.16,59.07,59.14,453,0
+RFEU.US,D,20230629,000000,59.2,59.2,59.12,59.12,209,0
+RFEU.US,D,20230630,000000,59.75,60.07,59.75,60.07,488,0
+RFEU.US,D,20230703,000000,59.84,59.84,59.84,59.84,61,0
+RFEU.US,D,20230705,000000,59.55,59.55,59.37,59.37,134,0
+RFEU.US,D,20230706,000000,58.12,58.1614,58.1,58.1,262,0
+RFEU.US,D,20230707,000000,58.39,58.53,58.39,58.53,117,0
+RFEU.US,D,20230710,000000,58.78,59.01,58.78,59.01,303,0
+RFEU.US,D,20230711,000000,59.38,59.38,59.38,59.38,92,0
+RFEU.US,D,20230712,000000,60.95,60.95,60.95,60.95,2,0
+RFEU.US,D,20230713,000000,61.8299,61.8299,61.77,61.77,196,0
+RFEU.US,D,20230714,000000,61.76,61.76,61.76,61.76,2,0
+RFEU.US,D,20230717,000000,61.49,61.49,61.49,61.49,5,0
+RFEU.US,D,20230718,000000,61.84,61.84,61.84,61.84,1,0
+RFEU.US,D,20230719,000000,61.96,62.05,61.96,62.05,140,0
+RFEU.US,D,20230720,000000,61.9,61.9,61.61,61.61,662,0
+RFEU.US,D,20230721,000000,61.8552,61.8552,61.8552,61.8552,35,0
+RFEU.US,D,20230724,000000,61.57,61.57,61.57,61.57,2,0
+RFEU.US,D,20230725,000000,61.81,61.81,61.81,61.81,1,0
+RFEU.US,D,20230726,000000,61.62,61.62,61.62,61.62,2,0
+RFEU.US,D,20230727,000000,62.09,62.09,61.78,61.78,293,0
+RFEU.US,D,20230728,000000,62.02,62.02,61.85,61.85,350,0
+RFEU.US,D,20230731,000000,62.2371,62.2371,62.02,62.12,283,0
+RFEU.US,D,20230801,000000,61.32,61.33,61.22,61.22,323,0
+RFEU.US,D,20230802,000000,60.04,60.04,60.04,60.04,2,0
+RFEU.US,D,20230803,000000,59.9659,59.9659,59.9659,59.9659,1,0
+RFEU.US,D,20230804,000000,59.81,59.81,59.81,59.81,2,0
+RFEU.US,D,20230807,000000,60.59,60.59,60.59,60.59,19,0
+RFEU.US,D,20230808,000000,60.36,60.36,60.36,60.36,2,0
+RFEU.US,D,20230809,000000,60.655,60.655,60.655,60.655,1,0
+RFEU.US,D,20230810,000000,61.4,61.4,60.66,60.66,205,0
+RFEU.US,D,20230811,000000,60.27,60.27,60.21,60.21,104,0
+RFEU.US,D,20230814,000000,60.27,60.27,60.27,60.27,45,0
+RFEU.US,D,20230815,000000,59.52,59.52,59.52,59.52,2,0
+RFEU.US,D,20230816,000000,59.34,59.34,59.34,59.34,47,0
+RFEU.US,D,20230817,000000,58.88,58.88,58.88,58.88,2,0
+RFEU.US,D,20230818,000000,58.8,58.8,58.8,58.8,2,0
+RFEU.US,D,20230821,000000,59.32,59.32,59.32,59.32,102,0
+RFEU.US,D,20230822,000000,59.1,59.1,58.81,58.81,632,0
+RFEU.US,D,20230823,000000,59.4204,59.4204,59.4204,59.4204,118,0
+RFEU.US,D,20230824,000000,58.6392,58.6392,58.6392,58.6392,1,0
+RFEU.US,D,20230825,000000,59.0311,59.0311,59.0311,59.0311,1,0
+RFEU.US,D,20230828,000000,59.525,59.525,59.525,59.525,99,0
+RFEU.US,D,20230829,000000,60.51,60.51,60.51,60.51,30,0
+RFEU.US,D,20230830,000000,60.5,60.5,60.34,60.34,439,0
+RFEU.US,D,20230831,000000,59.86,59.86,59.79,59.79,102,0
+RFEU.US,D,20230901,000000,59.6397,59.6397,59.6397,59.6397,1,0
+RFEU.US,D,20230905,000000,58.9553,58.9553,58.83,58.83,374,0
+RFEU.US,D,20230906,000000,58.7,58.7,58.7,58.7,105,0
+RFEU.US,D,20230907,000000,58.7119,58.7119,58.7119,58.7119,2,0
+RFEU.US,D,20230908,000000,58.98,58.98,58.98,58.98,3,0
+RFEU.US,D,20230911,000000,59.43,59.43,59.32,59.32,102,0
+RFEU.US,D,20230912,000000,59.35,59.35,59.35,59.35,102,0
+RFEU.US,D,20230913,000000,59.075,59.075,59.075,59.075,1,0
+RFEU.US,D,20230914,000000,59.5,59.63,59.5,59.63,389,0
+RFEU.US,D,20230915,000000,59.78,59.79,59.71,59.71,343,0
+RFEU.US,D,20230918,000000,59.17,59.17,59.17,59.17,2,0
+RFEU.US,D,20230919,000000,59.43,59.44,59.3681,59.3681,200,0
+RFEU.US,D,20230920,000000,59.57,59.57,59.57,59.57,2,0
+RFEU.US,D,20230921,000000,59.03,59.19,58.745,58.745,475,0
+RFEU.US,D,20230922,000000,58.22,58.22,58.22,58.22,34,0
+RFEU.US,D,20230925,000000,57.84,57.84,57.84,57.84,36,0
+RFEU.US,D,20230926,000000,57.43,57.43,57.43,57.43,47,0
+RFEU.US,D,20230927,000000,56.9911,57.13,56.93,56.93,681,0
+RFEU.US,D,20230928,000000,57.6,57.6,57.6,57.6,7,0
+RFEU.US,D,20230929,000000,57.61,57.61,57.61,57.61,34,0
+RFEU.US,D,20231002,000000,56.87,56.87,56.6,56.6,213,0
+RFEU.US,D,20231003,000000,56.19,56.19,56.19,56.19,85,0
+RFEU.US,D,20231004,000000,56.64,56.64,56.63,56.63,104,0
+RFEU.US,D,20231005,000000,56.68,56.82,56.68,56.82,218,0
+RFEU.US,D,20231006,000000,57.6512,57.6512,57.6512,57.6512,15,0
+RFEU.US,D,20231009,000000,57.4,57.4,57.4,57.4,2,0
+RFEU.US,D,20231010,000000,58.245,58.245,58.245,58.245,1,0
+RFEU.US,D,20231011,000000,58.525,58.525,58.525,58.525,2,0
+RFEU.US,D,20231012,000000,57.92,57.92,57.92,57.92,2,0
+RFEU.US,D,20231013,000000,57.73,57.73,57.73,57.73,2,0
+RFEU.US,D,20231016,000000,57.73,57.73,57.73,57.73,4,0
+RFEU.US,D,20231017,000000,57.7671,57.8193,57.7671,57.8193,149,0
+RFEU.US,D,20231018,000000,56.89,56.89,56.89,56.89,83,0
+RFEU.US,D,20231019,000000,56.55,56.55,56.34,56.34,317,0
+RFEU.US,D,20231020,000000,55.84,55.84,55.84,55.84,3,0
+RFEU.US,D,20231023,000000,56.18,56.18,56.18,56.18,133,0
+RFEU.US,D,20231024,000000,56.04,56.04,56.04,56.04,2,0
+RFEU.US,D,20231025,000000,55.57,55.57,55.57,55.57,8,0
+RFEU.US,D,20231026,000000,55.38,55.38,55.38,55.38,7,0
+RFEU.US,D,20231027,000000,54.85,55,54.85,54.85,603,0
+RFEU.US,D,20231030,000000,55.89,55.89,55.89,55.89,2,0
+RFEU.US,D,20231031,000000,55.86,55.88,55.86,55.88,339,0
+RFEU.US,D,20231101,000000,55.99,56.08,55.9223,56.08,323,0
+RFEU.US,D,20231102,000000,57.44,57.44,57.44,57.44,2,0
+RFEU.US,D,20231103,000000,57.38,57.38,57.38,57.38,113,0
+RFEU.US,D,20231106,000000,57.52,57.52,57.52,57.52,2,0
+RFEU.US,D,20231107,000000,57.21,57.28,57.185,57.185,206,0
+RFEU.US,D,20231108,000000,57.37,57.37,57.37,57.37,1,0
+RFEU.US,D,20231109,000000,57.97,57.97,57.37,57.37,104,0
+RFEU.US,D,20231110,000000,57.7144,57.7144,57.7144,57.7144,1,0
+RFEU.US,D,20231113,000000,57.8,57.8,57.8,57.8,6,0
+RFEU.US,D,20231114,000000,59.155,59.365,59.14,59.365,248,0
+RFEU.US,D,20231115,000000,59.255,59.255,59.255,59.255,1,0
+RFEU.US,D,20231116,000000,59.0693,59.13,59.0693,59.13,161,0
+RFEU.US,D,20231117,000000,59.945,59.945,59.945,59.945,7,0
+RFEU.US,D,20231120,000000,60.42,60.42,60.42,60.42,70,0
+RFEU.US,D,20231121,000000,60.06,60.06,60.06,60.06,22,0
+RFEU.US,D,20231122,000000,60.115,60.115,60.115,60.115,1,0
+RFEU.US,D,20231124,000000,60.93,60.93,60.93,60.93,2,0
+RFEU.US,D,20231127,000000,60.5,60.5,60.5,60.5,3,0
+RFEU.US,D,20231128,000000,60.71,60.71,60.71,60.71,87,0
+RFEU.US,D,20231129,000000,60.74,60.74,60.74,60.74,75,0
+RFEU.US,D,20231130,000000,60.7,60.7,60.7,60.7,5,0
+RFEU.US,D,20231201,000000,60.64,60.94,60.64,60.94,716,0
+RFEU.US,D,20231204,000000,61.01,61.01,61.01,61.01,2,0
+RFEU.US,D,20231205,000000,60.905,60.905,60.905,60.905,2,0
+RFEU.US,D,20231206,000000,60.68,60.68,60.68,60.68,2,0
+RFEU.US,D,20231207,000000,60.995,60.995,60.995,60.995,1,0
+RFEU.US,D,20231208,000000,61.36,61.36,61.36,61.36,2,0
+RFEU.US,D,20231211,000000,61.26,61.26,61.26,61.26,2,0
+RFEU.US,D,20231212,000000,61.455,61.455,61.455,61.455,4,0
+RFEU.US,D,20231213,000000,62.2,62.2,62.2,62.2,5,0
+RFEU.US,D,20231214,000000,62.85,62.85,62.85,62.85,95,0
+RFEU.US,D,20231215,000000,62.05,62.05,62.05,62.05,2,0
+RFEU.US,D,20231218,000000,62.49,62.59,62.49,62.59,1901,0
+RFEU.US,D,20231219,000000,62.89,62.89,62.89,62.89,48,0
+RFEU.US,D,20231220,000000,62.98,62.98,62.58,62.58,131,0
+RFEU.US,D,20231221,000000,63.1,63.1,63.1,63.1,2,0
+RFEU.US,D,20231222,000000,63.07,63.07,63.07,63.07,76,0
+RFEU.US,D,20231226,000000,63.18,63.25,63.18,63.25,726,0
+RFEU.US,D,20231227,000000,63.31,63.36,63.31,63.36,141,0
+RFEU.US,D,20231228,000000,63.07,63.07,63.07,63.07,2,0
+RFEU.US,D,20231229,000000,63.39,63.39,63.35,63.35,274,0
+RFEU.US,D,20240102,000000,62.42,62.42,62.42,62.42,100,0
+RFEU.US,D,20240103,000000,62.98,62.98,62.98,62.98,60,0
+RFEU.US,D,20240104,000000,62.96,62.96,62.96,62.96,9,0
+RFEU.US,D,20240105,000000,62.81,62.81,62.81,62.81,10,0
+RFEU.US,D,20240108,000000,63.1,63.325,63.02,63.325,414,0
+RFEU.US,D,20240109,000000,62.805,62.805,62.805,62.805,53,0
+RFEU.US,D,20240110,000000,62.815,63.01,62.815,62.85,318,0
+RFEU.US,D,20240111,000000,62.49,62.78,62.49,62.78,240,0
+RFEU.US,D,20240112,000000,63.31,63.31,63.17,63.17,223,0
+RFEU.US,D,20240116,000000,62.03,62.03,61.9,61.9,574,0
+RFEU.US,D,20240117,000000,61.565,61.565,61.565,61.565,14,0
+RFEU.US,D,20240118,000000,61.84,61.84,61.84,61.84,2,0
+RFEU.US,D,20240119,000000,61.94,61.94,61.94,61.94,1,0
+RFEU.US,D,20240122,000000,62.3,62.3,62.3,62.3,2,0
+RFEU.US,D,20240123,000000,61.83,61.83,61.83,61.83,59,0
+RFEU.US,D,20240124,000000,62.59,62.59,62.59,62.59,2,0
+RFEU.US,D,20240125,000000,62.79,62.79,62.79,62.79,2,0
+RFEU.US,D,20240126,000000,63.6,63.6,63.6,63.6,31,0
+RFEU.US,D,20240129,000000,63.715,63.715,63.715,63.715,74,0
+RFEU.US,D,20240130,000000,63.77,63.77,63.77,63.77,30,0
+RFEU.US,D,20240131,000000,63.7,63.7,63.58,63.58,119,0
+RFEU.US,D,20240201,000000,63.88,63.88,63.88,63.88,32,0
+RFEU.US,D,20240202,000000,63.425,63.425,63.425,63.425,1,0
+RFEU.US,D,20240205,000000,63.212,63.212,63.212,63.212,2,0
+RFEU.US,D,20240206,000000,63.4814,63.4814,63.475,63.475,167,0
+RFEU.US,D,20240207,000000,63.11,63.11,63.11,63.11,2,0
+RFEU.US,D,20240208,000000,62.98,62.98,62.98,62.98,4,0
+RFEU.US,D,20240209,000000,62.96,63.45,62.96,63.45,444,0
+RFEU.US,D,20240212,000000,63.1501,63.1501,63.04,63.04,179,0
+RFEU.US,D,20240213,000000,62.25,62.25,62.25,62.25,33,0
+RFEU.US,D,20240214,000000,62.79,62.79,62.79,62.79,30,0
+RFEU.US,D,20240215,000000,62.95,63.08,62.95,63.08,1318,0
+RFEU.US,D,20240216,000000,63.41,63.65,63.41,63.65,281,0
+RFEU.US,D,20240220,000000,63.9,63.9,63.685,63.685,204,0
+RFEU.US,D,20240221,000000,63.62,63.62,63.62,63.62,2,0
+RFEU.US,D,20240222,000000,64.415,64.415,64.415,64.415,84,0
+RFEU.US,D,20240223,000000,64.365,64.365,64.365,64.365,1,0
+RFEU.US,D,20240226,000000,64.185,64.185,64.185,64.185,23,0
+RFEU.US,D,20240227,000000,63.94,63.94,63.94,63.94,38,0
+RFEU.US,D,20240228,000000,63.7,63.7,63.7,63.7,88,0
+RFEU.US,D,20240229,000000,64.05,64.05,64.05,64.05,2,0
+RFEU.US,D,20240301,000000,63.95,63.95,63.95,63.95,2,0
+RFEU.US,D,20240304,000000,64.44,64.44,64.44,64.44,2,0
+RFEU.US,D,20240305,000000,64.2406,64.2406,63.89,63.89,418,0
+RFEU.US,D,20240306,000000,64.4,64.92,64.4,64.92,102,0
+RFEU.US,D,20240307,000000,65.55,65.55,65.55,65.55,1,0
+RFEU.US,D,20240308,000000,65.24,65.24,65.24,65.24,1,0
+RFEU.US,D,20240311,000000,65.09,65.09,65.09,65.09,13,0
+RFEU.US,D,20240312,000000,65.19,65.68,65.19,65.68,197,0
+RFEU.US,D,20240313,000000,65.39,65.39,65.39,65.39,2,0
+RFEU.US,D,20240314,000000,64.995,64.995,64.995,64.995,1,0
+RFEU.US,D,20240315,000000,64.99,64.99,64.99,64.99,1,0
+RFEU.US,D,20240318,000000,64.47,64.47,64.47,64.47,2,0
+RFEU.US,D,20240319,000000,65.08,65.08,65.08,65.08,2,0
+RFEU.US,D,20240320,000000,65.32,65.32,65.32,65.32,2,0
+RFEU.US,D,20240321,000000,65.48,65.48,65.48,65.48,2,0
+RFEU.US,D,20240322,000000,64.93,64.93,64.93,64.93,17,0
+RFEU.US,D,20240325,000000,65.1201,65.37,65.1201,65.37,175,0
+RFEU.US,D,20240326,000000,65.04,65.04,65.04,65.04,2,0
+RFEU.US,D,20240327,000000,65.76,65.76,65.56,65.56,112,0
+RFEU.US,D,20240328,000000,65.46,65.66,65.28,65.66,2023,0
+RFEU.US,D,20240401,000000,65.49,65.49,65.49,65.49,1,0
+RFEU.US,D,20240402,000000,64.58,64.58,64.58,64.58,3,0
+RFEU.US,D,20240403,000000,64.68,65.3,64.68,65.3,730,0
+RFEU.US,D,20240404,000000,65.5,65.5001,65.1,65.1,332,0
+RFEU.US,D,20240405,000000,64.86,64.86,64.62,64.62,260,0
+RFEU.US,D,20240408,000000,65.4,65.4,65.4,65.4,2,0
+RFEU.US,D,20240409,000000,64.92,64.92,64.92,64.92,2,0
+RFEU.US,D,20240410,000000,64.51,64.51,64.51,64.51,53,0
+RFEU.US,D,20240411,000000,64.18,64.18,64.18,64.18,2,0
+RFEU.US,D,20240412,000000,63.67,63.79,63.67,63.79,360,0
+RFEU.US,D,20240415,000000,63.69,63.69,63.21,63.21,360,0
+RFEU.US,D,20240416,000000,63.04,63.04,63.04,63.04,3,0
+RFEU.US,D,20240417,000000,62.8718,63.23,62.8718,63.23,427,0
+RFEU.US,D,20240418,000000,62.61,62.61,62.61,62.61,19,0
+RFEU.US,D,20240419,000000,62.87,62.87,62.87,62.87,1,0
+RFEU.US,D,20240422,000000,63.93,63.93,63.93,63.93,4,0
+RFEU.US,D,20240423,000000,64.47,64.47,64.47,64.47,35,0
+RFEU.US,D,20240424,000000,63.94,63.94,63.94,63.94,4,0
+RFEU.US,D,20240425,000000,64.26,64.26,64.26,64.26,4,0
+RFEU.US,D,20240426,000000,64.48,64.48,64.48,64.48,3,0
+RFEU.US,D,20240429,000000,64.87,64.87,64.87,64.87,4,0
+RFEU.US,D,20240430,000000,63.1694,63.1694,63.1694,63.1694,47,0
+RFEU.US,D,20240501,000000,62.9564,62.9564,62.9564,62.9564,64,0
+RFEU.US,D,20240502,000000,63.22,63.22,63.22,63.22,85,0
+RFEU.US,D,20240503,000000,64.08,64.08,64.08,64.08,5,0
+RFEU.US,D,20240506,000000,64.3,64.3,64.3,64.3,4,0
+RFEU.US,D,20240507,000000,64.63,64.63,64.63,64.63,121,0
+RFEU.US,D,20240508,000000,65.13,65.13,64.94,65.0869,233,0
+RFEU.US,D,20240509,000000,65.3756,65.3756,65.29,65.29,323,0
+RFEU.US,D,20240510,000000,65.92,65.92,65.92,65.92,189,0
+RFEU.US,D,20240513,000000,65.9,65.94,65.59,65.59,1383,0
+RFEU.US,D,20240514,000000,66.18,66.56,66.18,66.56,315,0
+RFEU.US,D,20240515,000000,66.78,66.78,66.77,66.77,160,0
+RFEU.US,D,20240516,000000,67.14,67.14,67.14,67.14,3,0
+RFEU.US,D,20240517,000000,66.74,66.74,66.74,66.74,11,0
+RFEU.US,D,20240520,000000,66.835,66.835,66.835,66.835,17,0
+RFEU.US,D,20240521,000000,66.805,66.805,66.805,66.805,39,0
+RFEU.US,D,20240522,000000,65.97,65.97,65.97,65.97,204,0
+RFEU.US,D,20240523,000000,65.66,66.21,65.66,66.21,153,0
+RFEU.US,D,20240524,000000,66.23,66.23,66.23,66.23,153,0
+RFEU.US,D,20240528,000000,66.54,66.54,66.3614,66.5,235,0
+RFEU.US,D,20240529,000000,65.34,65.34,65.18,65.18,319,0
+RFEU.US,D,20240530,000000,66.14,66.14,66.14,66.14,268,0
+RFEU.US,D,20240531,000000,66.61,66.7,66.61,66.7,3701,0
+RFEU.US,D,20240603,000000,66.65,66.66,66.65,66.66,654,0
+RFEU.US,D,20240604,000000,66.65,67.04,66.65,67.04,157,0
+RFEU.US,D,20240605,000000,67.26,67.26,67.26,67.26,3,0
+RFEU.US,D,20240606,000000,67.7281,67.7281,67.7281,67.7281,83,0
+RFEU.US,D,20240607,000000,66.7825,66.7825,66.55,66.55,152,0
+RFEU.US,D,20240610,000000,66.8,66.8,66.8,66.8,18,0
+RFEU.US,D,20240611,000000,65.61,65.61,65.6,65.6,107,0
+RFEU.US,D,20240612,000000,66.35,66.79,66.35,66.79,157,0
+RFEU.US,D,20240613,000000,65.58,65.59,65.55,65.55,1082,0
+RFEU.US,D,20240614,000000,65.08,65.08,65.08,65.08,3,0
+RFEU.US,D,20240617,000000,65.19,65.19,65.19,65.19,253,0
+RFEU.US,D,20240618,000000,65.58,65.87,65.58,65.87,155,0
+RFEU.US,D,20240620,000000,65.8,65.8,65.76,65.76,154,0
+RFEU.US,D,20240621,000000,65.27,65.465,65.27,65.465,153,0
+RFEU.US,D,20240624,000000,65.95,66.1189,65.95,66.1189,152,0
+RFEU.US,D,20240625,000000,66.025,66.025,66.025,66.025,150,0
+RFEU.US,D,20240626,000000,65.25,65.25,65.22,65.22,152,0
+RFEU.US,D,20240627,000000,64.76,65.16,64.76,65.16,155,0
+RFEU.US,D,20240628,000000,64.8,64.9783,64.8,64.9783,247,0
+RFEU.US,D,20240701,000000,65.42,65.42,65.13,65.17,478,0
+RFEU.US,D,20240702,000000,65.1,65.48,65.1,65.48,272,0
+RFEU.US,D,20240703,000000,65.72,65.75,65.72,65.75,156,0
+RFEU.US,D,20240705,000000,66.07,66.89,66.07,66.89,341,0
+RFEU.US,D,20240708,000000,66.58,66.58,66.17,66.17,357,0
+RFEU.US,D,20240709,000000,65.8383,65.8383,65.59,65.8383,152,0
+RFEU.US,D,20240710,000000,66.48,66.48,66.47,66.47,102,0
+RFEU.US,D,20240711,000000,66.66,66.89,66.66,66.89,101,0
+RFEU.US,D,20240712,000000,67.5157,67.5157,67.33,67.33,222,0
+RFEU.US,D,20240715,000000,67.11,67.11,66.7,67.11,104,0
+RFEU.US,D,20240716,000000,66.89,66.91,66.89,66.89,103,0
+RFEU.US,D,20240717,000000,66.61,66.81,66.61,66.81,101,0
+RFEU.US,D,20240718,000000,66.39,66.39,66.2,66.3866,300,0
+RFEU.US,D,20240719,000000,65.9,65.9,65.61,65.63,467,0
+RFEU.US,D,20240722,000000,66.28,66.91,66.28,66.91,2843,0
+RFEU.US,D,20240723,000000,66.09,66.09,65.82,65.83,1544,0
+RFEU.US,D,20240724,000000,65.92,65.92,64.02,65.81,15866,0
+RFEU.US,D,20240725,000000,65.42,65.42,65.42,65.42,2,0
+RFEU.US,D,20240726,000000,66.62,66.62,66.62,66.62,18,0
+RFEU.US,D,20240729,000000,65.89,66.12,65.89,66.12,130,0
+RFEU.US,D,20240730,000000,66.144,66.1763,65.98,66.03,556,0
+RFEU.US,D,20240731,000000,66.95,66.95,66.95,66.95,5,0
+RFEU.US,D,20240801,000000,65.84,65.84,65.84,65.84,4,0
+RFEU.US,D,20240802,000000,65.04,65.04,65.04,65.04,3,0
+RFEU.US,D,20240805,000000,63.7133,63.7133,63.7133,63.7133,54,0
+RFEU.US,D,20240806,000000,63.67,63.67,63.67,63.67,15,0
+RFEU.US,D,20240807,000000,64.59,64.59,63.9381,63.9381,548,0
+RFEU.US,D,20240808,000000,64.8286,64.8286,64.8286,64.8286,13,0
+RFEU.US,D,20240809,000000,65.175,65.175,65.175,65.175,29,0
+RFEU.US,D,20240812,000000,64.99,64.99,64.99,64.99,3,0
+RFEU.US,D,20240813,000000,66.16,66.16,66.16,66.16,57,0
+RFEU.US,D,20240814,000000,66.16,66.16,66.16,66.16,4,0
+RFEU.US,D,20240815,000000,66.97,66.97,66.97,66.97,1,0
+RFEU.US,D,20240816,000000,67.04,67.04,67.04,67.04,3,0
+RFEU.US,D,20240819,000000,67.52,68.21,67.52,68.21,303,0
+RFEU.US,D,20240820,000000,67.6,67.6,67.6,67.6,3,0
+RFEU.US,D,20240821,000000,68.59,68.59,68.59,68.59,6,0
+RFEU.US,D,20240822,000000,68.0919,68.0919,67.72,67.72,462,0
+RFEU.US,D,20240823,000000,68.185,69.0713,68.185,69.0713,228,0
+RFEU.US,D,20240826,000000,68.985,68.985,68.985,68.985,65,0
+RFEU.US,D,20240827,000000,69.06,69.06,69.06,69.06,2,0
+RFEU.US,D,20240828,000000,68.74,68.8519,68.74,68.8519,201,0
+RFEU.US,D,20240829,000000,69.78,69.88,68.84,68.84,3612,0
+RFEU.US,D,20240830,000000,69.185,69.185,69.185,69.185,1,0
+RFEU.US,D,20240903,000000,67.76,67.76,67.76,67.76,2,0
+RFEU.US,D,20240904,000000,67.89,67.89,67.89,67.89,3,0
+RFEU.US,D,20240905,000000,67.48,67.48,67.48,67.48,2,0
+RFEU.US,D,20240906,000000,66.91,66.91,66.91,66.91,3,0
+RFEU.US,D,20240909,000000,66.81,66.81,66.81,66.81,2,0
+RFEU.US,D,20240910,000000,66.6915,66.6915,66.6915,66.6915,19,0
+RFEU.US,D,20240911,000000,66.64,66.64,66.64,66.64,14,0
+RFEU.US,D,20240912,000000,67.25,67.25,67.25,67.25,23,0
+RFEU.US,D,20240913,000000,67.521,67.521,67.521,67.521,1,0
+RFEU.US,D,20240916,000000,68.1119,68.1119,68.1119,68.1119,1,0
+RFEU.US,D,20240917,000000,67.8369,67.8369,67.8369,67.8369,62,0
+RFEU.US,D,20240918,000000,67.8191,67.8191,67.8191,67.8191,1,0
+RFEU.US,D,20240919,000000,68.11,68.41,68.1,68.41,253,0
+RFEU.US,D,20240920,000000,67.43,67.43,67.43,67.43,69,0
+RFEU.US,D,20240923,000000,68.18,68.18,68.18,68.18,27,0
+RFEU.US,D,20240924,000000,68.34,68.34,68.34,68.34,17,0
+RFEU.US,D,20240925,000000,68.08,68.08,68.08,68.08,1,0
+RFEU.US,D,20240926,000000,67.57,67.92,67.57,67.92,494,0
+RFEU.US,D,20240927,000000,68.29,68.3,68,68.3,478,0
+RFEU.US,D,20241001,000000,66.48,66.48,66.48,66.48,6,0
+RFEU.US,D,20241002,000000,66.4376,66.4376,66.4376,66.4376,16,0
+RFEU.US,D,20241003,000000,65.56,65.56,65.56,65.56,77,0
+RFEU.US,D,20241004,000000,66.1006,66.1006,66.1006,66.1006,11,0
+RFEU.US,D,20241007,000000,65.7313,65.7313,65.7313,65.7313,1,0
+RFEU.US,D,20241008,000000,65.7453,65.7453,65.7453,65.7453,136,0
+RFEU.US,D,20241009,000000,65.79,65.79,65.79,65.79,2,0
+RFEU.US,D,20241010,000000,65.8297,66.15,65.59,66.15,542,0
+RFEU.US,D,20241011,000000,66.255,66.255,66.255,66.255,1,0
+RFEU.US,D,20241014,000000,66.39,66.39,66.39,66.39,19,0
+RFEU.US,D,20241015,000000,65.4203,65.4203,65.4203,65.4203,1,0
+RFEU.US,D,20241016,000000,65.24,65.24,65.24,65.24,2,0
+RFEU.US,D,20241017,000000,65.51,65.51,65.42,65.42,291,0
+RFEU.US,D,20241018,000000,65.9619,65.9619,65.9619,65.9619,1,0
+RFEU.US,D,20241021,000000,65.26,65.284,65.26,65.284,180,0
+RFEU.US,D,20241022,000000,65.077,65.077,65.077,65.077,72,0
+RFEU.US,D,20241023,000000,64.5646,64.5646,64.5646,64.5646,121,0
+RFEU.US,D,20241024,000000,65.0304,65.0304,65.0304,65.0304,15,0
+RFEU.US,D,20241025,000000,64.74,64.74,64.74,64.74,1,0
+RFEU.US,D,20241028,000000,65.01,65.01,65.01,65.01,2,0
+RFEU.US,D,20241029,000000,64.38,64.38,64.38,64.38,78,0
+RFEU.US,D,20241030,000000,63.84,63.84,63.84,63.84,153,0
+RFEU.US,D,20241031,000000,63.5499,63.5499,63.5499,63.5499,1,0
+RFEU.US,D,20241104,000000,63.9405,63.9405,63.9405,63.9405,152,0
+RFEU.US,D,20241105,000000,64.17,64.17,64.17,64.17,50,0
+RFEU.US,D,20241106,000000,62.77,62.77,62.77,62.77,3,0
+RFEU.US,D,20241107,000000,63.97,63.97,63.97,63.97,3,0
+RFEU.US,D,20241108,000000,62.82,62.82,62.82,62.82,15,0
+RFEU.US,D,20241111,000000,62.83,63.02,62.83,63.02,293,0
+RFEU.US,D,20241115,000000,61.6,61.6,61.58,61.58,163,0
+RFEU.US,D,20241118,000000,61.91,62.0779,61.91,62.0337,414,0
+RFEU.US,D,20241121,000000,61.485,61.485,61.28,61.28,228,0
+RFEU.US,D,20241125,000000,61.775,61.775,61.72,61.72,294,0
+RFEU.US,D,20241209,000000,63.6,63.6,63.4573,63.4573,229,0
+RFEU.US,D,20241216,000000,60.67,60.6701,60.43,60.43,617,0
+RFEU.US,D,20241219,000000,58.9,58.9,58.7967,58.7967,502,0
+RFEU.US,D,20241220,000000,58.7,59.1902,58.7,59.06,786,0
+RFEU.US,D,20241223,000000,58.8,59.02,58.8,59.02,248,0
+RFEU.US,D,20241224,000000,59.25,59.385,59.25,59.385,401,0
+RFEU.US,D,20241227,000000,59.35,59.3882,59.35,59.3882,107,0
+RFEU.US,D,20241230,000000,59.21,59.48,59.21,59.48,202,0
+RFEU.US,D,20241231,000000,59.63,59.63,59.1517,59.1517,332,0
+RFEU.US,D,20250102,000000,59.2,59.2,59.2,59.2,166,0
+RFEU.US,D,20250103,000000,59.03,59.1,59.03,59.1,176,0
+RFEU.US,D,20250106,000000,59.99,59.9937,59.99,59.9937,106,0
+RFEU.US,D,20250108,000000,59.48,59.62,59.48,59.62,311,0
+RFEU.US,D,20250113,000000,58.53,59.01,58.53,59.01,204,0
+RFEU.US,D,20250114,000000,58.83,58.97,58.83,58.97,102,0
+RFEU.US,D,20250116,000000,59.94,60.16,59.94,59.94,535,0
+RFEU.US,D,20250117,000000,60.29,60.29,59.93,59.93,103,0
+RFEU.US,D,20250122,000000,61.07,61.07,60.75,60.75,212,0
+RFEU.US,D,20250123,000000,60.82,61.215,60.82,61.215,565,0
+RFEU.US,D,20250124,000000,61.04,61.07,61.02,61.0231,681,0
+RFEU.US,D,20250128,000000,61.39,61.39,61.09,61.25,214,0
+RFEU.US,D,20250129,000000,61.26,61.365,61.26,61.365,255,0
+RFEU.US,D,20250130,000000,61.97,62.13,61.97,62.13,117,0
+RFEU.US,D,20250131,000000,61.67,61.67,61.27,61.27,232,0
+RFEU.US,D,20250203,000000,60.72,60.7623,60.72,60.7623,175,0
+RFEU.US,D,20250205,000000,61.82,62.19,61.82,62.19,124,0
+RFEU.US,D,20250206,000000,62.25,62.25,62.19,62.19,108,0
+RFEU.US,D,20250211,000000,62.38,62.7993,62.38,62.7993,208,0
+RFEU.US,D,20250212,000000,62.92,63.02,62.92,63.02,142,0
+RFEU.US,D,20250218,000000,63.59,63.59,63.51,63.51,149,0
+RFEU.US,D,20250220,000000,63.06,63.32,63.06,63.32,412,0
+RFEU.US,D,20250221,000000,63.47,63.47,63,63.0644,577,0
+RFEU.US,D,20250224,000000,63.22,63.22,63.22,63.22,112,0
+RFEU.US,D,20250226,000000,63.7,63.7,63.55,63.56,264,0
+RFEU.US,D,20250227,000000,62.87,62.87,62.755,62.755,232,0
+RFEU.US,D,20250228,000000,62.59,63.32,62.58,63.32,589,0
+RFEU.US,D,20250304,000000,63.5,63.8294,63.5,63.8294,290,0
+RFEU.US,D,20250305,000000,64.64,64.86,64.44,64.86,1608,0
+RFEU.US,D,20250307,000000,65.26,65.835,65.26,65.835,694,0
+RFEU.US,D,20250310,000000,64.52,64.72,64.4,64.72,1115,0
+RFEU.US,D,20250311,000000,64.09,64.28,64.09,64.28,250,0
+RFEU.US,D,20250312,000000,64.54,64.6266,64.54,64.6266,506,0
+RFEU.US,D,20250314,000000,64.84,65.2163,64.84,65.2163,301,0
+RFEU.US,D,20250317,000000,65.54,65.985,65.54,65.985,642,0
+RFEU.US,D,20250320,000000,65.21,65.6,65.21,65.6,630,0
+RFEU.US,D,20250321,000000,65.04,65.1,65.04,65.1,100,0
+RFEU.US,D,20250324,000000,64.92,64.93,64.92,64.93,124,0
+RFEU.US,D,20250326,000000,65.02,65.02,64.67,64.67,211,0
+RFEU.US,D,20250327,000000,64.84,65.0001,64.84,65.0001,110,0
+RFEU.US,D,20250328,000000,64.96,64.96,64.79,64.92,236,0
+RFEU.US,D,20250331,000000,63.76,64.07,63.76,64.07,109,0
+RFEU.US,D,20250401,000000,64.19,64.56,64.19,64.56,107,0
+RFEU.US,D,20250402,000000,64.16,64.5514,64.16,64.5514,366,0
+RFEU.US,D,20250403,000000,63.85,64.14,63.85,64.07,413,0
+RFEU.US,D,20250404,000000,59.72,59.78,59.57,59.57,247,0
+RFEU.US,D,20250407,000000,54.27,58.14,54.27,57.6625,672,0
+RFEU.US,D,20250408,000000,57.88,57.88,56.75,57.2923,1452,0
+RFEU.US,D,20250410,000000,59.26,60.78,59.26,60.78,279,0
+RFEU.US,D,20250411,000000,61.19,62.1836,61.04,62.1836,1330,0
+RFEU.US,D,20250417,000000,63.98,64.1,63.8442,63.8442,782,0
+RFEU.US,D,20250421,000000,63.17,63.5091,63.17,63.5091,192,0
+RFEU.US,D,20250422,000000,64.59,64.9058,64.59,64.9058,491,0
+RFEU.US,D,20250423,000000,65.62,65.62,64.9756,64.9756,100,0
+RFEU.US,D,20250506,000000,67.36,67.36,66.74,66.9211,1639,0
+RFEU.US,D,20250508,000000,66.18,66.18,66.09,66.09,273,0
+RFEU.US,D,20250513,000000,66.93,66.9998,66.82,66.9998,591,0
+RFEU.US,D,20250604,000000,69.35,69.35,69.3301,69.3301,204,0
+RFEU.US,D,20250616,000000,70.0686,70.191,69.7001,69.775,1206,0
+RFEU.US,D,20250617,000000,69.34,69.34,68.9748,68.9748,376,0
+RFEU.US,D,20250624,000000,69.15,69.5331,69.15,69.5331,389,0
+RFEU.US,D,20250625,000000,68.86,69.13,68.85,69.13,298,0
+RFEU.US,D,20250627,000000,69.25,69.25,69,69,348,0
+RFEU.US,D,20250703,000000,69.45,69.6668,69.45,69.6668,471,0
+RFEU.US,D,20250707,000000,69.1901,69.1901,69.0209,69.0209,107,0
+RFEU.US,D,20250718,000000,69.18,69.18,68.6631,68.6631,1265,0
+RFEU.US,D,20250723,000000,70.44,70.5963,70.4347,70.5963,334,0
+RFEU.US,D,20250725,000000,69.27,69.645,69.27,69.645,165,0
+RFEU.US,D,20250806,000000,67.77,67.945,67.77,67.945,156,0
+RFEU.US,D,20250819,000000,70.12,70.12,69.8964,69.8964,242,0
+RFEU.US,D,20250915,000000,70.425,70.4377,70.317,70.4377,1041,0
+RFEU.US,D,20250918,000000,70.58,70.7307,70.58,70.7307,146,0
+RFEU.US,D,20250923,000000,70.76,70.76,70.6493,70.6493,308,0
+RFEU.US,D,20250930,000000,70.4001,70.9198,70.4001,70.9198,230,0
+RFEU.US,D,20251015,000000,71.251,71.3342,71.251,71.3342,147,0
+RFEU.US,D,20251024,000000,72.67,72.9102,72.67,72.9102,457,0
+RFEU.US,D,20251105,000000,72.252,72.4888,72.25,72.4888,661,0
+RFEU.US,D,20251111,000000,73.95,74.025,73.95,74.025,262,0
+RFEU.US,D,20251114,000000,73.03,73.1741,73.03,73.1741,379,0
+RFEU.US,D,20251119,000000,71.425,71.6225,71.425,71.6225,172,0
+RFEU.US,D,20251120,000000,70.87,70.87,70.6729,70.6729,204,0
+RFEU.US,D,20251210,000000,73.38,73.865,73.38,73.8469,993,0
+RFEU.US,D,20251211,000000,74.68,74.755,73.1729,74.755,504,0
+RFEU.US,D,20251212,000000,73.59,73.7585,73.59,73.7585,274,0
+RFEU.US,D,20251215,000000,74.19,74.19,74.1178,74.1178,214,0
+RFEU.US,D,20251217,000000,73.68,73.68,73.6763,73.6763,272,0
+RFEU.US,D,20251226,000000,74.865,74.975,74.865,74.975,307,0
+RFEU.US,D,20251230,000000,74.96,75.45,74.96,75.3672,298,0
+RFEU.US,D,20260102,000000,75.42,75.42,75.3678,75.3678,110,0
+RFEU.US,D,20260105,000000,75.72,75.8197,75.72,75.8197,309,0
+RFEU.US,D,20260106,000000,76.03,76.2376,76.03,76.2376,306,0
diff --git a/daily/us/nasdaq etfs/ring.us.txt b/daily/us/nasdaq etfs/ring.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bc5d45edaeb2a6bb0d5532e020a6313d51f5e77
--- /dev/null
+++ b/daily/us/nasdaq etfs/ring.us.txt	
@@ -0,0 +1,3528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RING.US,D,20120207,000000,45.4683,45.609,45.2681,45.2681,555.9407407416,0
+RING.US,D,20120208,000000,44.9985,45.1392,44.8379,44.8379,1336.88109162,0
+RING.US,D,20120209,000000,45.2493,45.3226,44.9103,44.9103,1226.9037037056,0
+RING.US,D,20120210,000000,44.6566,44.6566,44.0827,44.4405,1559.8627680336,0
+RING.US,D,20120213,000000,44.3335,44.5129,44.2958,44.2958,2086.5434697888,0
+RING.US,D,20120214,000000,43.9182,44.495,43.4524,43.49,668.9450292408,0
+RING.US,D,20120215,000000,44.1709,44.1709,44.0272,44.0272,917.1508771944,0
+RING.US,D,20120216,000000,44.605,44.7993,44.5129,44.5129,944.3929824576,0
+RING.US,D,20120217,000000,44.4405,44.5475,44.0272,44.0272,2398.3142300232,0
+RING.US,D,20120221,000000,44.3711,45.1769,44.3711,45.1769,279.4838206632,0
+RING.US,D,20120222,000000,45.3404,45.4683,45.3404,45.4683,279.4838206632,0
+RING.US,D,20120223,000000,46.3652,47.175,46.3652,46.6556,1836.319688112,0
+RING.US,D,20120224,000000,46.2225,46.2949,45.6467,45.8241,1930.1536062408,0
+RING.US,D,20120227,000000,45.8063,45.8063,45.4296,45.4296,834.4155945432,0
+RING.US,D,20120228,000000,45.5902,46.508,45.5902,45.9668,497505.41598517,0
+RING.US,D,20120229,000000,46.5258,46.5258,44.1898,44.1898,5563.4432748624,0
+RING.US,D,20120301,000000,44.9985,45.1214,44.7993,44.7993,6119.384015604,0
+RING.US,D,20120302,000000,44.6199,45.4296,43.938,44.2413,1003.922027292,0
+RING.US,D,20120305,000000,44.388,44.388,43.1283,43.1283,766.814814816,0
+RING.US,D,20120306,000000,41.9627,41.9627,41.4037,41.706,1234.9754385984,0
+RING.US,D,20120307,000000,42.0172,42.1927,42.0172,42.1927,447.9812865504,0
+RING.US,D,20120308,000000,42.7338,43.3642,42.5019,42.8428,1445.8495126728,0
+RING.US,D,20120309,000000,42.8815,43.2195,42.7001,42.7001,1503.360623784,0
+RING.US,D,20120312,000000,43.1114,43.1114,42.5019,42.5514,1141.1415204696,0
+RING.US,D,20120313,000000,42.4484,42.5514,41.5851,41.5851,7810.4124756456,0
+RING.US,D,20120314,000000,41.0816,41.6912,40.2223,40.2223,363.228070176,0
+RING.US,D,20120315,000000,41.0628,41.0628,40.5415,40.5415,560.9855750496,0
+RING.US,D,20120316,000000,40.6515,40.6515,40.6515,40.6515,69.6187134504,0
+RING.US,D,20120319,000000,40.5226,40.707,40.2223,40.2382,1383.2935672536,0
+RING.US,D,20120320,000000,39.3383,39.9488,39.0687,39.9488,935.3122807032,0
+RING.US,D,20120321,000000,40.038,40.038,40.038,40.038,1168.3836257328,0
+RING.US,D,20120322,000000,39.14,39.5722,39.1222,39.4086,751.680311892,0
+RING.US,D,20120326,000000,40.3978,40.7952,40.3978,40.7952,584.1918128664,0
+RING.US,D,20120327,000000,40.7238,40.8448,40.3809,40.3809,4063.1095516632,0
+RING.US,D,20120328,000000,39.8259,39.8259,39.5355,39.6624,363.228070176,0
+RING.US,D,20120329,000000,39.2491,39.2669,39.0865,39.2669,3418.3797271008,0
+RING.US,D,20120330,000000,39.5523,39.5523,39.5523,39.5523,387.4432748544,0
+RING.US,D,20120402,000000,40.0568,40.9716,39.9656,40.6713,2812.9996101408,0
+RING.US,D,20120403,000000,39.6257,39.6257,39.14,39.14,555.9407407416,0
+RING.US,D,20120404,000000,38.3303,38.3303,37.5771,37.5771,110.986354776,0
+RING.US,D,20120405,000000,37.5771,37.8813,37.1836,37.5771,2710.0849902576,0
+RING.US,D,20120409,000000,37.7376,37.9725,37.5572,37.6137,7273.6421052744,0
+RING.US,D,20120410,000000,37.3085,37.9537,37.3085,37.9358,1776.7906432776,0
+RING.US,D,20120411,000000,37.7019,37.7019,37.6137,37.6702,3012.7750487376,0
+RING.US,D,20120412,000000,38.0072,38.8358,38.0072,38.8358,3395.173489284,0
+RING.US,D,20120413,000000,38.4403,38.5642,38.3303,38.3303,887.890838208,0
+RING.US,D,20120416,000000,38.3303,38.3303,37.7376,37.7376,1634.526315792,0
+RING.US,D,20120417,000000,38.6207,38.6207,37.9874,37.9874,9686.08187136,0
+RING.US,D,20120418,000000,37.8268,37.8268,37.6702,37.6702,555.9407407416,0
+RING.US,D,20120419,000000,37.919,38.2411,37.6514,37.6702,976.6799220288,0
+RING.US,D,20120420,000000,37.6702,37.6702,37.467,37.467,1113.8994152064,0
+RING.US,D,20120423,000000,37.5771,37.5771,35.9417,36.6058,11433.612475651,0
+RING.US,D,20120424,000000,36.7871,36.7871,36.1736,36.2846,4068.1543859712,0
+RING.US,D,20120425,000000,37.0577,37.467,36.5532,37.467,6943.7099415312,0
+RING.US,D,20120426,000000,37.4343,37.4522,37.2371,37.2718,2783.7395711544,0
+RING.US,D,20120427,000000,37.7921,38.1687,37.2896,37.7753,2646.5200779768,0
+RING.US,D,20120430,000000,37.7753,37.7753,37.2004,37.5572,13397.061988325,0
+RING.US,D,20120501,000000,37.5572,37.6831,37.362,37.6702,3304.36647174,0
+RING.US,D,20120502,000000,36.6603,37.0577,36.6603,36.9824,6799.4276803224,0
+RING.US,D,20120503,000000,36.248,36.248,35.1508,35.4026,26448.048343121,0
+RING.US,D,20120504,000000,35.7594,35.8149,35.3629,35.3629,1797.9789473712,0
+RING.US,D,20120507,000000,35.3629,35.3629,35.2212,35.3461,983.74269006,0
+RING.US,D,20120508,000000,35.3461,35.3461,33.4074,33.4966,6412.9933723296,0
+RING.US,D,20120509,000000,33.6057,34.3817,33.6057,33.7851,2315.578947372,0
+RING.US,D,20120510,000000,34.0893,34.0893,34.0893,34.0893,135.2015594544,0
+RING.US,D,20120511,000000,34.2548,34.4144,33.7514,33.7514,9638.6604288648,0
+RING.US,D,20120514,000000,33.7514,33.7514,32.7236,32.7236,3738.222222228,0
+RING.US,D,20120515,000000,32.7057,32.7057,31.9346,31.9346,3617.146198836,0
+RING.US,D,20120516,000000,32.0932,33.5353,31.45,31.8613,55812.010916266,0
+RING.US,D,20120517,000000,32.3469,33.4778,32.3113,33.1924,213232.02962996,0
+RING.US,D,20120518,000000,34.0893,34.2162,33.459,33.459,2877.5734892832,0
+RING.US,D,20120521,000000,33.9654,34.3976,33.6245,34.128,17519.700584822,0
+RING.US,D,20120522,000000,34.1458,34.7712,33.4233,33.4233,22253.77309945,0
+RING.US,D,20120523,000000,33.9654,34.8446,33.9654,34.8446,1527.5758284624,0
+RING.US,D,20120524,000000,35.5651,35.5651,34.7573,34.8961,4676.561403516,0
+RING.US,D,20120525,000000,35.687,35.687,35.0448,35.4749,6463.4417154096,0
+RING.US,D,20120529,000000,36.4987,36.4987,34.8446,35.2043,4997.4128655048,0
+RING.US,D,20120530,000000,35.2212,35.2212,33.9456,34.8961,6112.3212475728,0
+RING.US,D,20120531,000000,37.0389,37.0389,34.3817,34.6325,1196.6346978576,0
+RING.US,D,20120601,000000,35.9417,38.2044,35.9417,36.9824,2473.9867446432,0
+RING.US,D,20120604,000000,37.1469,37.1469,35.9942,36.4987,1404.4818713472,0
+RING.US,D,20120605,000000,37.1836,37.3253,37.0577,37.3085,1889.7949317768,0
+RING.US,D,20120606,000000,38.1687,38.2411,37.1083,37.5404,4786.5387914304,0
+RING.US,D,20120607,000000,37.5572,37.5572,36.3183,36.354,17375.418323614,0
+RING.US,D,20120608,000000,36.4085,36.4085,36.2658,36.2658,235.0892787528,0
+RING.US,D,20120611,000000,36.3897,36.3897,36.0329,36.0329,1871.633528268,0
+RING.US,D,20120612,000000,36.1925,36.6424,36.1925,36.6424,724.4382066288,0
+RING.US,D,20120613,000000,37.1281,37.1281,36.6424,36.6424,590.245614036,0
+RING.US,D,20120614,000000,37.2004,37.2004,35.7038,36.696,2655.6007797312,0
+RING.US,D,20120615,000000,36.8585,36.8585,36.5711,36.8248,4658.4000000072,0
+RING.US,D,20120618,000000,36.7515,37.3818,36.6424,37.3085,1616.3649122832,0
+RING.US,D,20120619,000000,38.3303,38.3303,37.2896,37.467,3719.0518518576,0
+RING.US,D,20120620,000000,37.467,38.1509,36.7515,36.9308,6446.2892787624,0
+RING.US,D,20120621,000000,35.2727,35.4194,35.131,35.131,542.8241715408,0
+RING.US,D,20120622,000000,34.8961,34.8961,34.4332,34.4332,927.2405458104,0
+RING.US,D,20120625,000000,34.5066,35.0785,34.5066,35.0785,2210.6463937656,0
+RING.US,D,20120626,000000,34.1974,34.4332,34.1974,34.4144,1140.132553608,0
+RING.US,D,20120627,000000,34.4144,34.576,34.1091,34.4868,6245.504873304,0
+RING.US,D,20120628,000000,33.6929,33.8951,32.9357,32.9357,3521.294346984,0
+RING.US,D,20120629,000000,34.1458,34.7207,34.1458,34.7207,3407.2810916232,0
+RING.US,D,20120702,000000,34.8624,35.2578,34.5581,34.8277,3360.8686159896,0
+RING.US,D,20120703,000000,35.7782,35.8872,35.5819,35.8872,334.9769980512,0
+RING.US,D,20120705,000000,35.9417,36.1925,35.7227,35.7594,2100.6690058512,0
+RING.US,D,20120706,000000,35.7395,35.7395,34.5393,34.5393,1168.3836257328,0
+RING.US,D,20120709,000000,34.5393,34.5393,34.2707,34.3629,6800.436647184,0
+RING.US,D,20120710,000000,34.6136,34.6136,34.1091,34.2707,1129.0339181304,0
+RING.US,D,20120711,000000,33.2479,33.2479,32.4015,32.8703,3476.8998050736,0
+RING.US,D,20120712,000000,31.6274,32.1844,31.6274,32.1844,4266.9208577064,0
+RING.US,D,20120713,000000,32.6175,33.0298,32.6175,33.0298,2495.1750487368,0
+RING.US,D,20120716,000000,33.0487,33.0487,32.7057,32.7236,2783.7395711544,0
+RING.US,D,20120717,000000,32.6175,32.6175,31.9148,32.3113,2059.3013645256,0
+RING.US,D,20120718,000000,32.2568,32.3469,31.7374,32.3271,3084.4116959112,0
+RING.US,D,20120719,000000,32.672,32.672,32.0754,32.0754,5645.169590652,0
+RING.US,D,20120720,000000,32.4877,32.4877,32.2568,32.454,1781.8354775856,0
+RING.US,D,20120723,000000,31.8613,31.8613,31.3965,31.559,3225.6670565352,0
+RING.US,D,20120724,000000,31.45,31.7731,31.2686,31.2686,2749.43469786,0
+RING.US,D,20120725,000000,32.2013,32.5977,32.2013,32.5977,1503.360623784,0
+RING.US,D,20120726,000000,32.6175,33.1022,32.6175,33.1022,2289.3458089704,0
+RING.US,D,20120727,000000,33.0655,33.5353,33.0655,33.5165,4175.1048733008,0
+RING.US,D,20120730,000000,33.7851,33.9278,33.4233,33.4233,3743.267056536,0
+RING.US,D,20120731,000000,33.6592,33.8951,33.6057,33.6929,1349.9976608208,0
+RING.US,D,20120801,000000,33.2479,33.2479,32.0585,32.8148,1229.9306042904,0
+RING.US,D,20120802,000000,32.7057,33.2479,32.5789,32.5789,5065.013645232,0
+RING.US,D,20120803,000000,32.672,33.4411,32.672,33.2479,2853.3582846048,0
+RING.US,D,20120806,000000,33.8594,34.2548,33.8594,34.0893,24245.473684248,0
+RING.US,D,20120807,000000,34.0695,34.2162,34.0368,34.0368,3543.4916179392,0
+RING.US,D,20120808,000000,34.6473,34.8099,34.0368,34.4669,7115.2343080032,0
+RING.US,D,20120809,000000,34.1458,34.8783,34.1458,34.7008,1920.0639376248,0
+RING.US,D,20120810,000000,34.791,35.0448,34.791,35.0448,5138.6682261288,0
+RING.US,D,20120813,000000,35.0448,35.2906,34.2707,34.4332,4813.7808966936,0
+RING.US,D,20120814,000000,34.4144,34.6325,34.1805,34.2162,2440.6908382104,0
+RING.US,D,20120815,000000,34.0546,34.3242,33.7851,34.3242,1019.056530216,0
+RING.US,D,20120816,000000,35.1141,35.3827,34.5581,35.3461,1836.319688112,0
+RING.US,D,20120817,000000,35.131,35.131,34.8783,34.8783,965.5812865512,0
+RING.US,D,20120820,000000,34.8624,34.8624,34.8624,34.8624,1212.7781676432,0
+RING.US,D,20120821,000000,35.5294,36.4789,35.5294,36.0517,6320.1684210624,0
+RING.US,D,20120822,000000,36.1568,36.1568,35.7395,35.7395,1345.9617933744,0
+RING.US,D,20120823,000000,36.4274,37.0577,36.4274,36.6603,3431.4962963016,0
+RING.US,D,20120824,000000,36.5711,37.0191,36.3728,36.696,2139.009746592,0
+RING.US,D,20120827,000000,36.5711,36.7316,36.1033,36.1191,2742.3719298288,0
+RING.US,D,20120828,000000,36.1191,36.3362,35.9417,36.248,7552.116959076,0
+RING.US,D,20120829,000000,36.3005,36.3005,35.6711,35.6711,1723.3153996128,0
+RING.US,D,20120830,000000,35.6563,35.6563,35.4194,35.4194,2136.9918128688,0
+RING.US,D,20120831,000000,35.1677,36.3897,35.1677,36.3897,1808.0686159872,0
+RING.US,D,20120904,000000,35.9754,36.1191,35.9417,35.9417,3555.5992202784,0
+RING.US,D,20120905,000000,36.1191,36.2846,35.8872,36.248,2866.4748538056,0
+RING.US,D,20120906,000000,36.9308,37.2896,36.913,37.2371,2416.475633532,0
+RING.US,D,20120907,000000,38.4056,38.4056,38.1687,38.3115,6192.0296296392,0
+RING.US,D,20120910,000000,38.475,38.475,37.9537,37.9537,3617.146198836,0
+RING.US,D,20120911,000000,37.9725,38.2926,37.9537,38.1866,2290.354775832,0
+RING.US,D,20120912,000000,38.4562,38.4562,37.4006,37.5771,2254.0319688144,0
+RING.US,D,20120913,000000,37.8625,39.8586,37.6137,39.8586,6296.9621832456,0
+RING.US,D,20120914,000000,40.0568,41.5138,40.0568,41.0975,67155.825341234,0
+RING.US,D,20120917,000000,41.7427,41.7427,40.707,41.0261,11186.415594559,0
+RING.US,D,20120918,000000,41.4037,41.4037,40.7952,41.0073,3170.1738791472,0
+RING.US,D,20120919,000000,40.4334,41.9449,40.4334,41.7427,6617.8136452344,0
+RING.US,D,20120920,000000,41.6912,41.7239,40.9914,41.6198,2805.9368421096,0
+RING.US,D,20120921,000000,41.5693,41.7239,41.5693,41.7239,976.6799220288,0
+RING.US,D,20120924,000000,41.3859,41.3859,40.3095,40.3095,4719.9469785648,0
+RING.US,D,20120925,000000,40.9914,40.9914,39.7506,39.7506,3830.0382066336,0
+RING.US,D,20120926,000000,39.8427,39.8427,38.9428,39.6812,5845.9539961104,0
+RING.US,D,20120927,000000,40.1272,40.8993,40.1272,40.8993,1293.4955165712,0
+RING.US,D,20120928,000000,40.9359,41.154,40.3621,40.8448,1167.3746588712,0
+RING.US,D,20121001,000000,40.9359,41.5494,40.9359,40.9914,6875.1001949424,0
+RING.US,D,20121002,000000,41.154,41.154,40.6713,40.7407,7163.66471736,0
+RING.US,D,20121003,000000,41.0073,41.0073,40.3462,40.3462,1146.1863547776,0
+RING.US,D,20121004,000000,40.707,41.2412,40.707,41.0628,3879.477582852,0
+RING.US,D,20121005,000000,41.2412,41.3671,40.5415,40.5415,3218.604288504,0
+RING.US,D,20121008,000000,40.2927,40.9359,40.2927,40.3294,90459.93294361,0
+RING.US,D,20121009,000000,40.7952,40.7952,35.9417,39.8745,9693.1446393912,0
+RING.US,D,20121010,000000,39.591,39.8923,39.4988,39.7704,14028.675243686,0
+RING.US,D,20121011,000000,40.0568,40.3095,39.8745,39.9488,2052.2385964944,0
+RING.US,D,20121012,000000,39.6445,39.698,39.3551,39.3898,4148.8717348992,0
+RING.US,D,20121015,000000,39.6257,39.6257,38.6712,39.1569,8623.6397660952,0
+RING.US,D,20121016,000000,39.8923,39.9309,39.7892,39.8427,3657.5048733,0
+RING.US,D,20121017,000000,39.6812,40.3621,39.6624,40.3294,9267.360623796,0
+RING.US,D,20121018,000000,39.7169,39.7169,39.7169,39.7169,250.2237816768,0
+RING.US,D,20121019,000000,39.1767,39.2322,38.7248,39.0865,7178.799220284,0
+RING.US,D,20121022,000000,37.81,39.5355,37.81,39.2491,3888.5582846064,0
+RING.US,D,20121023,000000,38.4403,38.5642,38.3303,38.4562,5115.461988312,0
+RING.US,D,20121024,000000,38.8358,38.8358,38.1509,38.257,7866.9146198952,0
+RING.US,D,20121025,000000,39.0489,39.14,38.7426,38.7981,5766.245614044,0
+RING.US,D,20121026,000000,39.14,39.14,38.4928,38.4928,1060.4241715416,0
+RING.US,D,20121031,000000,38.8179,39.698,36.913,39.3383,1638.5621832384,0
+RING.US,D,20121101,000000,39.1053,39.1053,38.9597,38.9953,4920.7313840232,0
+RING.US,D,20121102,000000,38.027,38.027,37.4343,37.7564,1923.0908382096,0
+RING.US,D,20121105,000000,37.5047,37.7376,37.2004,37.3818,19023.061208606,0
+RING.US,D,20121106,000000,37.6514,38.027,37.5404,38.027,11162.200389881,0
+RING.US,D,20121107,000000,38.2768,38.367,37.3818,38.2926,5258.7352826592,0
+RING.US,D,20121108,000000,38.4562,38.8903,38.367,38.8903,1829.2569200808,0
+RING.US,D,20121109,000000,38.9428,38.9428,38.4056,38.4235,5377.793372328,0
+RING.US,D,20121112,000000,38.0964,38.0964,37.6831,37.6831,16208.043664742,0
+RING.US,D,20121113,000000,37.467,37.5572,37.1083,37.1083,1010.9847953232,0
+RING.US,D,20121114,000000,36.5879,36.5879,35.6563,35.6563,10842.357894754,0
+RING.US,D,20121115,000000,35.5819,35.5819,34.8446,34.8624,2546.6323586784,0
+RING.US,D,20121116,000000,34.6473,35.3827,34.6473,35.3827,1058.4062378184,0
+RING.US,D,20121119,000000,35.8515,36.462,35.131,36.1925,4331.4947368488,0
+RING.US,D,20121120,000000,36.3005,36.3005,35.7782,35.907,9966.5746588848,0
+RING.US,D,20121121,000000,36.5176,36.5176,36.1736,36.4085,738.5637426912,0
+RING.US,D,20121123,000000,36.9308,37.0012,36.9308,37.0012,1472.0826510744,0
+RING.US,D,20121126,000000,36.7316,36.8248,36.462,36.8248,2107.7317738824,0
+RING.US,D,20121127,000000,36.6603,36.6603,36.0517,36.0517,2367.0362573136,0
+RING.US,D,20121128,000000,35.3827,36.248,34.7712,36.1925,28450.847563397,0
+RING.US,D,20121129,000000,36.2846,36.8585,36.2291,36.4789,12277.108771949,0
+RING.US,D,20121130,000000,36.1736,36.1736,35.6711,35.9586,3312.4382066328,0
+RING.US,D,20121203,000000,35.7038,35.8694,35.0448,35.0626,7705.4799220392,0
+RING.US,D,20121204,000000,34.8961,35.0626,34.8624,35.0626,1874.6604288528,0
+RING.US,D,20121205,000000,35.4026,35.4026,34.1805,34.1805,8128.2370370496,0
+RING.US,D,20121206,000000,34.3817,34.5393,34.1458,34.4144,15175.870565326,0
+RING.US,D,20121207,000000,34.128,34.7395,34.128,34.3976,7021.4003898744,0
+RING.US,D,20121210,000000,35.3461,35.3461,34.7712,35.0626,45343.979727166,0
+RING.US,D,20121211,000000,35.1508,35.1508,34.8446,34.9149,16273.626510746,0
+RING.US,D,20121212,000000,34.7008,36.3728,34.7008,35.4749,10518.47953218,0
+RING.US,D,20121213,000000,35.0448,35.0448,34.2548,34.4501,560842.30175525,0
+RING.US,D,20121214,000000,34.3976,34.8624,34.3976,34.682,8094.9411306168,0
+RING.US,D,20121217,000000,34.9526,34.9526,34.5393,34.9149,15382.708771954,0
+RING.US,D,20121218,000000,35.241,35.241,33.9654,34.0893,18166.448343108,0
+RING.US,D,20121219,000000,34.236,34.3242,33.8594,33.9278,9139.2218323728,0
+RING.US,D,20121220,000000,33.8227,33.8227,32.9922,33.6057,18242.120857728,0
+RING.US,D,20121221,000000,33.4074,33.8762,33.4074,33.5512,6644.046783636,0
+RING.US,D,20121224,000000,34.1458,34.1458,33.675,33.675,2666.6994152088,0
+RING.US,D,20121226,000000,33.7325,33.7851,33.569,33.7851,1949.3239766112,0
+RING.US,D,20121227,000000,33.9278,34.3817,33.7514,34.0893,8229.1337232096,0
+RING.US,D,20121228,000000,34.0546,34.1974,33.6929,33.7127,7371.5118908496,0
+RING.US,D,20121231,000000,34.1458,34.791,33.6592,34.6642,23776.304093604,0
+RING.US,D,20130102,000000,35.8149,35.9942,35.2212,35.5482,23734.936452278,0
+RING.US,D,20130103,000000,35.2212,35.4382,34.344,34.344,12697.847953236,0
+RING.US,D,20130104,000000,34.1627,34.2548,33.7682,34.2548,7149.5391812976,0
+RING.US,D,20130107,000000,33.7127,34.0368,33.6929,33.6929,7828.5738791544,0
+RING.US,D,20130108,000000,34.019,34.019,33.3529,33.7514,24299.957894774,0
+RING.US,D,20130109,000000,33.5165,33.6057,33.4411,33.5353,2253.0230019528,0
+RING.US,D,20130110,000000,34.1974,34.5195,34.128,34.2707,12449.642105282,0
+RING.US,D,20130111,000000,34.1974,34.1974,34.0695,34.0695,2777.6857699848,0
+RING.US,D,20130114,000000,34.4868,34.5393,34.236,34.3054,5438.331384024,0
+RING.US,D,20130115,000000,34.344,34.5581,34.1974,34.5581,2115.8035087752,0
+RING.US,D,20130116,000000,34.1805,34.4868,34.1805,34.4501,5462.5465887024,0
+RING.US,D,20130117,000000,34.4669,34.4669,34.1805,34.2885,5887.321637436,0
+RING.US,D,20130118,000000,34.682,34.682,34.1458,34.2162,8517.6982456272,0
+RING.US,D,20130122,000000,34.5581,34.7712,34.1805,34.7712,10193.592202745,0
+RING.US,D,20130123,000000,34.6473,34.6473,34.0546,34.1627,4786.5387914304,0
+RING.US,D,20130124,000000,33.9654,33.9654,33.3529,33.4074,4086.31578948,0
+RING.US,D,20130125,000000,33.2479,33.2479,32.5075,32.672,12141.907212494,0
+RING.US,D,20130128,000000,32.7612,32.7612,32.0754,32.1844,22812.740740776,0
+RING.US,D,20130129,000000,32.5263,32.6354,32.1844,32.4015,6248.5317738888,0
+RING.US,D,20130130,000000,32.7434,32.7612,32.2568,32.2568,31695.684990302,0
+RING.US,D,20130131,000000,32.1666,32.1666,31.9525,32.0585,2725.2194931816,0
+RING.US,D,20130201,000000,32.2736,32.454,32.2568,32.4391,14115.446393784,0
+RING.US,D,20130204,000000,32.4015,32.6354,32.2409,32.4877,6022.5231968904,0
+RING.US,D,20130205,000000,32.6354,32.6354,32.3113,32.3469,5976.1107212568,0
+RING.US,D,20130206,000000,32.1666,32.4015,32.1666,32.3668,2161.2070175472,0
+RING.US,D,20130207,000000,32.3271,32.4391,32.2736,32.3668,1596.1855750512,0
+RING.US,D,20130208,000000,32.5263,32.5789,32.454,32.4698,1357.060428852,0
+RING.US,D,20130211,000000,32.5442,32.5442,31.6809,31.7899,8919.267056544,0
+RING.US,D,20130212,000000,31.8791,31.8791,31.5402,31.8425,3087.438596496,0
+RING.US,D,20130213,000000,32.0754,32.0754,31.45,31.45,37247.020662826,0
+RING.US,D,20130214,000000,31.7731,31.8276,31.559,31.6809,3051.1157894784,0
+RING.US,D,20130215,000000,31.0526,31.2686,30.3717,30.553,9573.0775828608,0
+RING.US,D,20130219,000000,30.442,30.442,29.8821,30.0099,9636.6424951416,0
+RING.US,D,20130220,000000,29.7027,29.8137,28.7542,28.7542,9652.7859649272,0
+RING.US,D,20130221,000000,28.9692,29.1665,28.555,28.8582,9998.861598456,0
+RING.US,D,20130222,000000,28.8959,29.0396,28.8424,28.8761,3333.6265107264,0
+RING.US,D,20130225,000000,29.2358,29.6174,29.1853,29.5817,4045.957115016,0
+RING.US,D,20130226,000000,29.3974,29.8315,29.3974,29.7027,3541.473684216,0
+RING.US,D,20130227,000000,29.6511,29.6511,29.3637,29.3637,1761.6561403536,0
+RING.US,D,20130228,000000,29.3122,29.3122,28.8602,28.8602,4653.3551656992,0
+RING.US,D,20130301,000000,28.3974,28.6263,28.3974,28.5748,698.2050682272,0
+RING.US,D,20130304,000000,28.3052,28.3052,27.8027,27.8721,4272.974658876,0
+RING.US,D,20130305,000000,28.0168,28.103,27.8027,27.8027,803.1376218336,0
+RING.US,D,20130306,000000,27.5847,28.5024,27.5847,28.5024,1843.3824561432,0
+RING.US,D,20130307,000000,28.6263,28.6263,28.322,28.322,3363.8955165744,0
+RING.US,D,20130308,000000,28.3052,28.6987,27.8721,28.3974,35320.902924031,0
+RING.US,D,20130311,000000,28.4132,28.5222,28.2883,28.4846,47186.353216447,0
+RING.US,D,20130312,000000,28.9108,29.0584,28.7542,28.9296,2371.07212476,0
+RING.US,D,20130313,000000,28.6808,28.6808,28.322,28.3974,9624.5348928024,0
+RING.US,D,20130314,000000,28.4469,28.6987,28.213,28.5936,6502.791423012,0
+RING.US,D,20130315,000000,28.7898,28.8245,28.5936,28.6808,8966.6884990392,0
+RING.US,D,20130318,000000,28.9108,29.3459,28.8959,28.8959,14884.279142323,0
+RING.US,D,20130319,000000,28.8959,29.1665,28.8057,28.9108,69491.583625838,0
+RING.US,D,20130320,000000,28.9861,29.1328,28.7542,28.8959,10086.641715415,0
+RING.US,D,20130321,000000,29.1139,29.4717,28.9296,29.3815,7820.5021442616,0
+RING.US,D,20130322,000000,29.3815,29.5084,29.326,29.3815,3472.8639376272,0
+RING.US,D,20130325,000000,29.4916,29.4916,28.8582,28.9692,31508.017154045,0
+RING.US,D,20130326,000000,28.8424,28.8424,28.6263,28.8057,9075.656920092,0
+RING.US,D,20130327,000000,28.7542,29.1853,28.7542,29.1665,12287.198440565,0
+RING.US,D,20130328,000000,29.0773,29.0773,28.7542,28.8245,7060.7500974768,0
+RING.US,D,20130401,000000,29.1139,29.1139,28.5748,28.6451,20683.8206628,0
+RING.US,D,20130402,000000,28.1793,28.6451,27.4955,27.4955,24441.213255398,0
+RING.US,D,20130403,000000,27.7085,27.7085,26.203,26.2734,23753.097855787,0
+RING.US,D,20130404,000000,26.0752,26.7789,26.0554,26.6124,6062.8818713544,0
+RING.US,D,20130405,000000,27.0643,27.1743,26.6312,26.8126,8431.9360623912,0
+RING.US,D,20130408,000000,26.8314,26.8631,26.434,26.5232,5694.6089668704,0
+RING.US,D,20130409,000000,26.7789,27.6025,26.7789,27.5321,6927.5664717456,0
+RING.US,D,20130410,000000,27.4786,27.4786,26.5232,26.54,12239.77699807,0
+RING.US,D,20130411,000000,26.6887,26.6887,26.2546,26.2734,7972.8561403632,0
+RING.US,D,20130412,000000,26.2367,26.9365,24.7273,24.8006,86541.105653155,0
+RING.US,D,20130415,000000,23.3387,23.3387,22.1038,22.195,131976.90136473,0
+RING.US,D,20130416,000000,23.0731,23.2188,22.1216,22.195,70552.00779738,0
+RING.US,D,20130417,000000,22.0136,22.412,21.1325,21.1325,70787.097076133,0
+RING.US,D,20130418,000000,21.3129,21.6895,21.0998,21.4953,218938.74619917,0
+RING.US,D,20130419,000000,21.8352,22.1216,21.4576,21.7638,25723.610136492,0
+RING.US,D,20130422,000000,22.2128,22.412,21.9264,22.195,24756.010916218,0
+RING.US,D,20130423,000000,21.9264,22.195,21.4774,21.635,124833.4159846,0
+RING.US,D,20130424,000000,21.8521,22.8907,21.8521,22.8204,39165.066666727,0
+RING.US,D,20130425,000000,23.1841,23.6509,23.0196,23.1296,81031.137621958,0
+RING.US,D,20130426,000000,23.306,23.306,22.4289,22.5171,50330.293957193,0
+RING.US,D,20130429,000000,23.0384,23.0384,22.7004,22.7163,22639.198440581,0
+RING.US,D,20130430,000000,22.7312,22.8015,21.9898,22.8015,30502.07719303,0
+RING.US,D,20130501,000000,22.2128,23.1474,21.8887,22.2297,57020.753216462,0
+RING.US,D,20130502,000000,22.5359,22.5359,22.195,22.3744,10310.63235869,0
+RING.US,D,20130503,000000,22.3744,22.751,22.2663,22.3744,31801.62651077,0
+RING.US,D,20130506,000000,22.5359,22.9631,22.3555,22.4289,10215.7894737,0
+RING.US,D,20130507,000000,22.1761,22.1761,21.8164,21.9997,19404.450682291,0
+RING.US,D,20130508,000000,22.3377,23.1673,22.2862,23.1474,18385.394152075,0
+RING.US,D,20130509,000000,22.8035,23.5954,22.751,22.857,33295.9064328,0
+RING.US,D,20130510,000000,22.3932,22.6648,22.0136,22.6648,83138.86939584,0
+RING.US,D,20130513,000000,22.5894,22.5894,22.0869,22.0869,25568.229239806,0
+RING.US,D,20130514,000000,21.9997,22.3228,21.8164,21.9631,34067.766081924,0
+RING.US,D,20130515,000000,21.7083,21.7083,20.8818,20.9184,76642.131773998,0
+RING.US,D,20130516,000000,20.7727,21.1186,20.3951,20.8649,50855.965692086,0
+RING.US,D,20130517,000000,20.7222,21.3506,19.9452,20.0016,82674.744639504,0
+RING.US,D,20130520,000000,19.9452,21.2039,19.8728,21.2039,89882.803898774,0
+RING.US,D,20130521,000000,20.6479,20.8084,20.3049,20.522,36407.560233974,0
+RING.US,D,20130522,000000,20.8451,21.4774,20.5765,20.6667,33861.936842158,0
+RING.US,D,20130523,000000,21.1662,21.3317,20.7727,20.9006,233996.56764169,0
+RING.US,D,20130524,000000,20.8649,21.0433,20.5051,20.6667,48105.522027365,0
+RING.US,D,20130528,000000,20.5765,20.9908,20.3773,20.4486,33333.238206679,0
+RING.US,D,20130529,000000,20.7519,21.2247,20.5894,21.2247,34375.500974712,0
+RING.US,D,20130530,000000,21.5329,22.4437,21.5329,22.3744,40640.176218386,0
+RING.US,D,20130531,000000,22.1147,22.1871,21.6756,22.0225,34500.61286555,0
+RING.US,D,20130603,000000,22.2663,22.9294,22.2663,22.7004,28542.663547802,0
+RING.US,D,20130604,000000,22.1315,22.4061,22.0959,22.2782,17138.311111138,0
+RING.US,D,20130605,000000,22.3506,22.6965,22.2049,22.3506,25188.857699844,0
+RING.US,D,20130606,000000,22.1504,22.7312,22.1504,22.5131,24184.935672552,0
+RING.US,D,20130607,000000,22.0483,22.0483,21.4576,21.5468,43905.192982524,0
+RING.US,D,20130610,000000,21.5329,21.7282,21.1325,21.5636,14558.382846026,0
+RING.US,D,20130611,000000,21.0998,21.2604,20.6062,20.6062,30670.574658917,0
+RING.US,D,20130612,000000,20.7222,21.2941,20.7222,20.9373,35860.700194987,0
+RING.US,D,20130613,000000,20.8649,21.1325,20.7024,21.1186,11070.384405475,0
+RING.US,D,20130614,000000,21.2049,21.4259,20.7708,20.7708,25399.731773918,0
+RING.US,D,20130617,000000,20.8263,20.9006,20.74,20.8451,8676.1060428984,0
+RING.US,D,20130618,000000,20.6062,20.6062,20.2455,20.2821,12799.753606258,0
+RING.US,D,20130619,000000,20.3049,20.4308,19.6766,19.6766,37419.553996159,0
+RING.US,D,20130620,000000,18.5655,18.6864,17.8628,18.061,157055.78167666,0
+RING.US,D,20130621,000000,18.2494,18.3405,17.7766,18.284,55097.662378253,0
+RING.US,D,20130624,000000,18.0501,18.0501,17.2691,17.4525,60969.849512765,0
+RING.US,D,20130625,000000,17.5417,17.6339,17.2523,17.4327,35403.638206682,0
+RING.US,D,20130626,000000,16.7607,16.8162,16.4723,16.507,47585.904093641,0
+RING.US,D,20130627,000000,16.8341,16.946,16.5803,16.7785,83013.757505002,0
+RING.US,D,20130628,000000,16.7449,18.1939,16.728,18.1423,64607.175048833,0
+RING.US,D,20130701,000000,18.3029,18.507,17.9778,18.178,69494.610526423,0
+RING.US,D,20130702,000000,18.1939,18.2652,17.3445,17.5605,40061.029239828,0
+RING.US,D,20130703,000000,17.727,17.9054,17.6517,17.7578,5438.331384024,0
+RING.US,D,20130705,000000,17.0888,17.1235,16.8886,17.0888,45248.127875314,0
+RING.US,D,20130708,000000,17.2691,17.3445,16.9986,17.0343,25179.77699809,0
+RING.US,D,20130709,000000,17.1601,17.4139,17.0343,17.0888,27656.790643318,0
+RING.US,D,20130710,000000,17.0888,17.3802,16.9797,17.1423,16304.904483456,0
+RING.US,D,20130711,000000,17.7944,18.507,17.7944,18.4515,31115.529044882,0
+RING.US,D,20130712,000000,18.4139,18.4139,18.0858,18.0858,21374.962962996,0
+RING.US,D,20130715,000000,18.2652,18.2652,18.0501,18.1939,13421.277193003,0
+RING.US,D,20130716,000000,18.2325,18.9778,18.2325,18.9778,58630.055360714,0
+RING.US,D,20130717,000000,19.0482,19.2306,18.4327,18.5923,66703.808187238,0
+RING.US,D,20130718,000000,18.7756,18.7756,18.4139,18.4139,42364.500584861,0
+RING.US,D,20130719,000000,18.6121,19.1394,18.5923,19.1394,32382.791423052,0
+RING.US,D,20130722,000000,19.8094,20.5725,19.8094,20.3366,41590.623002014,0
+RING.US,D,20130723,000000,20.518,21.0611,20.2108,21.0611,42823.580506889,0
+RING.US,D,20130724,000000,20.9363,20.9363,19.6825,20.0284,48627.157894812,0
+RING.US,D,20130725,000000,20.0096,20.3892,20.0096,20.1919,15275.758284624,0
+RING.US,D,20130726,000000,20.0433,20.407,19.8094,20.2633,24155.675633566,0
+RING.US,D,20130729,000000,20.2821,20.4258,20.1533,20.299,8108.0576998176,0
+RING.US,D,20130730,000000,20.407,20.407,19.9352,20.0096,21175.187524399,0
+RING.US,D,20130731,000000,19.9531,20.1919,19.3406,19.7905,112275.81442512,0
+RING.US,D,20130801,000000,19.9729,19.9729,19.3594,19.3792,32687.499415255,0
+RING.US,D,20130802,000000,19.2831,19.5725,18.958,19.0125,31586.71656925,0
+RING.US,D,20130805,000000,19.1037,19.2306,18.8876,18.9421,9379.3559454336,0
+RING.US,D,20130806,000000,18.6835,18.6835,17.8519,17.8519,30637.278752484,0
+RING.US,D,20130807,000000,17.7944,18.0135,17.6884,17.6884,113602.60584813,0
+RING.US,D,20130808,000000,17.8519,19.1394,17.8519,19.067,39460.693957176,0
+RING.US,D,20130809,000000,18.8876,19.629,18.6835,19.3792,45920.099805139,0
+RING.US,D,20130812,000000,19.8996,20.5894,19.8996,20.5894,48604.960623857,0
+RING.US,D,20130813,000000,20.6062,20.6062,20.0631,20.1364,22922.71812869,0
+RING.US,D,20130814,000000,20.0433,21.1523,20.0433,20.9501,34990.970760288,0
+RING.US,D,20130815,000000,20.8629,22.0225,20.7519,21.8798,47162.138011769,0
+RING.US,D,20130816,000000,22.2426,22.6053,21.6756,21.7718,64230.830409456,0
+RING.US,D,20130819,000000,21.9155,21.9155,21.4616,21.5527,24107.245224209,0
+RING.US,D,20130820,000000,21.5527,22.2594,21.5527,22.1315,67862.102144354,0
+RING.US,D,20130821,000000,22.0959,22.0959,21.3902,21.3902,40847.014425014,0
+RING.US,D,20130822,000000,21.5359,21.8986,21.4259,21.5359,14483.719298268,0
+RING.US,D,20130823,000000,21.5835,22.2971,21.5696,22.1692,75857.155555673,0
+RING.US,D,20130826,000000,22.5131,22.6777,22.1871,22.4378,49605.855750564,0
+RING.US,D,20130827,000000,22.857,23.0751,21.6578,21.6955,106720.44288516,0
+RING.US,D,20130828,000000,21.8798,22.2426,21.1682,21.3149,45380.302534183,0
+RING.US,D,20130829,000000,21.2247,21.5835,20.7182,21.1682,64566.816374369,0
+RING.US,D,20130830,000000,20.9164,21.3525,20.8818,21.188,55373.11033147,0
+RING.US,D,20130903,000000,21.4814,21.4814,21.2604,21.2792,14429.235087742,0
+RING.US,D,20130904,000000,20.9164,21.3714,20.9164,21.3525,30415.306042932,0
+RING.US,D,20130905,000000,21.2435,21.2435,20.5527,20.7182,12539.440155965,0
+RING.US,D,20130906,000000,20.9888,21.1682,20.9006,21.0433,15740.892007822,0
+RING.US,D,20130909,000000,20.9363,21.1523,20.8431,21.0066,15305.01832361,0
+RING.US,D,20130910,000000,20.5894,20.5894,19.9729,20.1364,64573.8791424,0
+RING.US,D,20130911,000000,20.2286,20.2821,19.8441,20.2633,20248.95594545,0
+RING.US,D,20130912,000000,19.5229,19.5913,19.1037,19.1562,24511.84093571,0
+RING.US,D,20130913,000000,19.0482,19.4298,19.0125,19.4109,38315.51656926,0
+RING.US,D,20130916,000000,19.4298,19.629,19.2474,19.2653,29044.120078018,0
+RING.US,D,20130917,000000,19.4466,19.5229,19.2107,19.5229,6717.7013645328,0
+RING.US,D,20130918,000000,19.3792,21.3149,19.1919,21.2247,36530.65419109,0
+RING.US,D,20130919,000000,21.2792,21.3149,20.2821,20.4992,78927.441715522,0
+RING.US,D,20130920,000000,20.3366,20.3366,19.1731,19.3029,269867.35750529,0
+RING.US,D,20130923,000000,19.1731,19.6627,18.9778,19.067,27699.167251505,0
+RING.US,D,20130924,000000,19.067,19.3594,18.8688,19.1394,87520.812475769,0
+RING.US,D,20130925,000000,19.3406,19.7905,19.3217,19.6102,20672.722027322,0
+RING.US,D,20130926,000000,19.629,19.629,19.0849,19.1919,19966.445224202,0
+RING.US,D,20130927,000000,19.3594,19.6627,19.1731,19.2831,26036.389863588,0
+RING.US,D,20130930,000000,19.0482,19.4466,18.9957,19.2306,16317.012085795,0
+RING.US,D,20131001,000000,18.7925,18.9045,18.5596,18.7211,82486.067836385,0
+RING.US,D,20131002,000000,18.9778,19.2306,18.7568,18.8123,57995.415204768,0
+RING.US,D,20131003,000000,18.8123,19.0482,18.5774,18.5774,20791.780116991,0
+RING.US,D,20131004,000000,18.7023,18.7756,18.5427,18.6299,25607.578947408,0
+RING.US,D,20131007,000000,18.7568,18.958,18.7023,18.8876,14626.992592615,0
+RING.US,D,20131008,000000,18.9778,19.0284,18.3227,18.3594,8712.428849916,0
+RING.US,D,20131009,000000,18.178,18.507,17.8876,18.3594,70381.49239777,0
+RING.US,D,20131010,000000,18.284,18.5229,18.178,18.1939,15484.614424975,0
+RING.US,D,20131011,000000,17.9946,17.9946,17.7399,17.8708,51765.044834388,0
+RING.US,D,20131014,000000,18.0501,18.0501,17.7399,17.9054,28118.89746593,0
+RING.US,D,20131015,000000,17.7578,18.2325,17.727,18.178,27893.897855794,0
+RING.US,D,20131016,000000,18.178,18.2494,17.9054,18.0135,26429.886939612,0
+RING.US,D,20131017,000000,18.5774,19.1215,18.5774,18.85,31806.671345078,0
+RING.US,D,20131018,000000,18.958,19.067,18.74,18.7925,22112.517738826,0
+RING.US,D,20131021,000000,18.8123,19.1731,18.8123,19.1562,13493.922807038,0
+RING.US,D,20131022,000000,19.4655,20.0998,19.4655,20.0631,55219.747368506,0
+RING.US,D,20131023,000000,19.9729,20.0631,19.4655,19.5229,14289.997660841,0
+RING.US,D,20131024,000000,19.8639,20.2286,19.8639,20.0809,28400.399220317,0
+RING.US,D,20131025,000000,20.0809,20.3892,19.9352,20.3366,40403.06900591,0
+RING.US,D,20131028,000000,20.4625,20.6806,20.0809,20.5725,23030.677582882,0
+RING.US,D,20131029,000000,20.4823,20.4823,19.9352,20.0096,27902.978557548,0
+RING.US,D,20131030,000000,20.1364,20.3535,19.5398,20.2108,36966.527875301,0
+RING.US,D,20131031,000000,19.9531,19.9531,19.4655,19.4655,26975.738011738,0
+RING.US,D,20131101,000000,19.2306,19.2306,18.6478,18.7023,54546.766471819,0
+RING.US,D,20131104,000000,18.9045,19.2107,18.8876,19.2107,45026.155165762,0
+RING.US,D,20131105,000000,19.3406,19.3406,18.85,19.0284,45898.911501046,0
+RING.US,D,20131106,000000,19.3029,19.3217,19.1919,19.2653,21691.778557538,0
+RING.US,D,20131107,000000,19.0849,19.2306,18.8311,18.8311,8586.307992216,0
+RING.US,D,20131108,000000,18.6835,18.74,18.2652,18.74,77403.901754506,0
+RING.US,D,20131111,000000,18.5923,18.7756,18.4327,18.7023,19199.630409386,0
+RING.US,D,20131112,000000,18.6299,18.7568,18.3405,18.4515,14257.71072127,0
+RING.US,D,20131113,000000,18.6835,18.6835,18.3782,18.5427,16281.698245639,0
+RING.US,D,20131114,000000,18.7023,18.958,18.7023,18.9421,18238.084990282,0
+RING.US,D,20131115,000000,19.1037,19.1037,18.74,18.74,27344.010916222,0
+RING.US,D,20131118,000000,18.5923,18.5923,18.284,18.3029,36452.963742746,0
+RING.US,D,20131119,000000,18.3029,18.4694,18.2325,18.3782,46962.362573172,0
+RING.US,D,20131120,000000,18.2494,18.2652,17.5952,17.7399,69178.803898742,0
+RING.US,D,20131121,000000,17.615,17.615,17.1978,17.398,120053.9399612,0
+RING.US,D,20131122,000000,17.4139,17.6339,17.2156,17.2355,42910.351656986,0
+RING.US,D,20131125,000000,17.0888,17.287,16.6923,17.0888,55639.477582932,0
+RING.US,D,20131126,000000,17.0154,17.0154,16.7449,16.8162,17114.095906459,0
+RING.US,D,20131127,000000,16.9064,17.1601,16.728,16.8162,29886.607407454,0
+RING.US,D,20131129,000000,17.1423,17.2523,17.0521,17.0709,21068.23703707,0
+RING.US,D,20131202,000000,16.7974,17.0709,16.1809,16.3266,81653.670175565,0
+RING.US,D,20131203,000000,16.1809,16.2007,15.8915,15.8915,75346.618323703,0
+RING.US,D,20131204,000000,15.9827,16.4346,15.8192,16.2919,64276.233918228,0
+RING.US,D,20131205,000000,16.0907,16.1641,15.8727,15.9272,74951.103313956,0
+RING.US,D,20131206,000000,16.1086,16.2007,15.8727,15.9113,153537.51423026,0
+RING.US,D,20131209,000000,15.9827,16.2731,15.9827,16.2374,28872.595711546,0
+RING.US,D,20131210,000000,16.6358,17.1076,16.6358,16.9262,129473.6545811,0
+RING.US,D,20131211,000000,17.1235,17.1235,16.3781,16.3781,40902.507602402,0
+RING.US,D,20131212,000000,15.9995,16.2731,15.8915,16.2196,78494.594931895,0
+RING.US,D,20131213,000000,16.3266,16.5803,16.2731,16.3781,81875.642885117,0
+RING.US,D,20131216,000000,16.5625,16.6725,16.3464,16.507,60708.52709561,0
+RING.US,D,20131217,000000,16.2374,16.4346,16.1641,16.3781,96231.223391962,0
+RING.US,D,20131218,000000,16.5437,16.7607,16.1621,16.2354,50878.162963042,0
+RING.US,D,20131219,000000,16.1621,16.1779,15.8142,15.942,100342.76335298,0
+RING.US,D,20131220,000000,15.9619,16.1423,15.8865,16.0134,158255.4432751,0
+RING.US,D,20131223,000000,15.8677,16.0134,15.8677,15.9222,55198.559064413,0
+RING.US,D,20131224,000000,16.1056,16.4891,16.0332,16.4891,44799.137621902,0
+RING.US,D,20131226,000000,16.6547,16.6913,16.3623,16.4891,36426.730604345,0
+RING.US,D,20131227,000000,16.4336,16.616,16.4336,16.5793,107399.47758301,0
+RING.US,D,20131230,000000,16.4336,16.835,16.2354,16.2533,42982.997271022,0
+RING.US,D,20131231,000000,16.1423,16.6348,16.0669,16.616,86086.061598574,0
+RING.US,D,20140102,000000,17.0541,17.3296,17.0362,17.1998,59626.914619975,0
+RING.US,D,20140103,000000,17.3841,17.401,17.1443,17.1443,53208.876413338,0
+RING.US,D,20140106,000000,17.4178,17.4565,17.2186,17.2384,63873.65614045,0
+RING.US,D,20140107,000000,17.1819,17.1819,16.9272,17.1631,29666.652631625,0
+RING.US,D,20140108,000000,17.0164,17.0164,16.835,16.8896,19769.69668619,0
+RING.US,D,20140109,000000,16.947,16.947,16.6348,16.6913,42675.262378234,0
+RING.US,D,20140110,000000,16.8896,17.2553,16.8896,17.1998,56283.198440633,0
+RING.US,D,20140113,000000,17.2721,17.6012,17.1443,17.6012,40088.271345091,0
+RING.US,D,20140114,000000,17.6012,17.728,17.2721,17.3484,44057.546978626,0
+RING.US,D,20140115,000000,17.2553,17.4922,17.1106,17.3653,47055.187524439,0
+RING.US,D,20140116,000000,17.5645,17.6398,17.4733,17.5645,21603.998440579,0
+RING.US,D,20140117,000000,17.6943,18.2394,17.6943,18.2018,68516.921637533,0
+RING.US,D,20140121,000000,18.2206,18.5516,17.9669,18.4971,55447.773879228,0
+RING.US,D,20140122,000000,18.4971,18.4971,17.9669,17.9669,34332.115399663,0
+RING.US,D,20140123,000000,18.4238,18.7677,18.405,18.5328,106662.93177404,0
+RING.US,D,20140124,000000,18.9362,18.9521,18.1502,18.4595,97736.601949469,0
+RING.US,D,20140127,000000,18.3683,18.3683,17.8767,17.8767,21860.276023426,0
+RING.US,D,20140128,000000,18.1502,18.2563,17.8767,18.2206,24787.288888927,0
+RING.US,D,20140129,000000,18.4416,18.6944,18.1671,18.6765,85372.722027422,0
+RING.US,D,20140130,000000,18.2394,18.3871,17.9847,18.2741,24097.155555593,0
+RING.US,D,20140131,000000,18.405,18.4416,18.0204,18.1849,27543.786354818,0
+RING.US,D,20140203,000000,18.1671,18.5873,18.1502,18.1502,69201.001169698,0
+RING.US,D,20140204,000000,18.1502,18.3505,18.0938,18.294,17919.251462016,0
+RING.US,D,20140205,000000,18.5873,18.5873,18.0938,18.0938,13024.753216394,0
+RING.US,D,20140206,000000,18.1502,18.2206,17.9669,18.0392,23095.251462024,0
+RING.US,D,20140207,000000,18.2394,18.6567,18.2394,18.5516,47500.141910405,0
+RING.US,D,20140210,000000,18.9521,19.5001,18.9362,19.2246,46571.892397733,0
+RING.US,D,20140211,000000,19.5001,19.9531,19.4456,19.8619,56104.61130613,0
+RING.US,D,20140212,000000,19.9352,19.9352,19.2623,19.3178,30630.215984453,0
+RING.US,D,20140213,000000,19.2989,20.0631,19.2989,20.0284,29655.553996147,0
+RING.US,D,20140214,000000,20.3188,20.6102,20.2286,20.4278,50886.234697934,0
+RING.US,D,20140218,000000,20.7222,20.7222,20.2841,20.5547,74597.964912396,0
+RING.US,D,20140219,000000,20.5012,20.5012,19.8441,19.9164,62713.34424961,0
+RING.US,D,20140220,000000,20.1364,20.6845,20.0631,20.5745,24449.284990291,0
+RING.US,D,20140221,000000,20.6667,20.8282,20.3723,20.5745,29272.146588739,0
+RING.US,D,20140224,000000,20.9561,20.9561,20.7222,20.7559,34857.787134557,0
+RING.US,D,20140225,000000,20.7222,20.8471,20.4843,20.5012,34339.178167694,0
+RING.US,D,20140226,000000,20.4843,20.4843,20.0631,20.1721,21854.222222256,0
+RING.US,D,20140227,000000,20.1533,20.5547,20.1364,20.2286,15766.116179362,0
+RING.US,D,20140228,000000,20.2653,20.4843,19.9164,20.0284,38493.094736902,0
+RING.US,D,20140303,000000,20.7222,20.8471,20.4278,20.4645,32664.293177438,0
+RING.US,D,20140304,000000,20.0284,20.409,19.9729,20.3188,25455.224951306,0
+RING.US,D,20140305,000000,20.3535,20.52,20.2474,20.5012,9485.2974659016,0
+RING.US,D,20140306,000000,20.7024,20.9036,20.629,20.8282,34758.90838212,0
+RING.US,D,20140307,000000,20.629,20.629,20.2108,20.4278,47835.118908456,0
+RING.US,D,20140310,000000,20.4645,20.5933,20.1533,20.1721,24662.176998089,0
+RING.US,D,20140311,000000,20.3188,20.8104,20.1919,20.301,160622.47953241,0
+RING.US,D,20140312,000000,20.7926,20.8669,20.5547,20.8669,29155.106432794,0
+RING.US,D,20140313,000000,20.8669,21.3793,20.8104,21.3218,54375.242105347,0
+RING.US,D,20140314,000000,21.5418,21.7054,21.2673,21.4328,61813.345809062,0
+RING.US,D,20140317,000000,21.527,21.5597,20.9224,20.9224,59153.709161885,0
+RING.US,D,20140318,000000,20.6845,20.8282,20.5012,20.6667,24548.163742728,0
+RING.US,D,20140319,000000,20.52,20.5547,19.8986,19.8986,45481.199220343,0
+RING.US,D,20140320,000000,19.8074,20.0809,19.3911,19.8252,37844.329044893,0
+RING.US,D,20140321,000000,20.0433,20.2108,19.6448,19.8441,70064.676803227,0
+RING.US,D,20140324,000000,19.5893,19.6607,19.0234,19.0423,38966.300194992,0
+RING.US,D,20140325,000000,19.1354,19.3178,19.0423,19.2048,12225.651462007,0
+RING.US,D,20140326,000000,19.2434,19.2434,18.3505,18.3505,51810.44834316,0
+RING.US,D,20140327,000000,18.2394,18.5695,18.2394,18.4971,22101.419103348,0
+RING.US,D,20140328,000000,18.4238,18.9362,18.4238,18.8609,21017.78869399,0
+RING.US,D,20140331,000000,18.6944,18.8609,18.4238,18.4238,15775.196881116,0
+RING.US,D,20140401,000000,18.514,18.5516,18.3683,18.4416,9633.6155945568,0
+RING.US,D,20140402,000000,18.7677,19.0076,18.7677,18.9719,17334.050682288,0
+RING.US,D,20140403,000000,18.7856,18.7856,18.514,18.6399,12751.323196901,0
+RING.US,D,20140404,000000,19.1354,19.187,18.8985,18.8985,14763.203118931,0
+RING.US,D,20140407,000000,18.8985,19.1354,18.843,18.9174,18608.375828489,0
+RING.US,D,20140408,000000,19.407,19.407,19.1691,19.3911,13053.004288519,0
+RING.US,D,20140409,000000,19.3366,19.5893,19.2048,19.4803,32270.796101414,0
+RING.US,D,20140410,000000,19.738,19.738,19.187,19.2623,16413.872904509,0
+RING.US,D,20140411,000000,19.187,19.3366,18.9362,18.9907,9693.1446393912,0
+RING.US,D,20140414,000000,19.3753,19.3911,19.1156,19.2623,11797.849512689,0
+RING.US,D,20140415,000000,18.6765,18.8044,18.4595,18.6944,28160.265107256,0
+RING.US,D,20140416,000000,18.733,18.7856,18.514,18.623,16274.635477608,0
+RING.US,D,20140417,000000,18.6944,18.733,18.3683,18.4793,26619.572709593,0
+RING.US,D,20140421,000000,18.4416,18.7132,18.2394,18.294,29519.343469831,0
+RING.US,D,20140422,000000,18.2394,18.5873,18.2394,18.514,15186.969200803,0
+RING.US,D,20140423,000000,18.5695,19.0076,18.4793,18.9174,35488.391423057,0
+RING.US,D,20140424,000000,18.7677,19.0423,18.5873,18.6944,17128.221442522,0
+RING.US,D,20140425,000000,18.9907,19.0234,18.8044,18.9521,11107.716179354,0
+RING.US,D,20140428,000000,18.8797,18.8985,18.7132,18.8232,15860.959064352,0
+RING.US,D,20140429,000000,18.843,19.0076,18.7499,18.9174,22332.472514654,0
+RING.US,D,20140430,000000,18.7856,18.9174,18.7132,18.7499,22211.396491262,0
+RING.US,D,20140501,000000,18.6399,18.7499,18.5695,18.6042,18538.757115038,0
+RING.US,D,20140502,000000,18.6042,18.8797,18.5695,18.8232,10902.89590645,0
+RING.US,D,20140505,000000,19.0789,19.0789,18.9174,19.0076,17776.98713453,0
+RING.US,D,20140506,000000,19.0611,19.0611,18.9174,18.9719,16281.698245639,0
+RING.US,D,20140507,000000,18.9521,18.9719,18.514,18.6042,30697.81676418,0
+RING.US,D,20140508,000000,18.5873,18.6944,18.4793,18.5516,23722.828849939,0
+RING.US,D,20140509,000000,18.6042,18.6042,18.4238,18.5328,5373.7575048816,0
+RING.US,D,20140512,000000,18.5328,18.8232,18.5328,18.6399,11980.472514638,0
+RING.US,D,20140513,000000,18.4971,18.8044,18.4971,18.6042,32899.382456191,0
+RING.US,D,20140514,000000,18.8232,18.9174,18.733,18.8609,9873.7497076176,0
+RING.US,D,20140515,000000,18.7132,18.7499,18.4238,18.4416,19659.719298276,0
+RING.US,D,20140516,000000,18.3505,18.3871,18.2741,18.294,9778.9068226272,0
+RING.US,D,20140519,000000,18.6042,18.6042,18.2741,18.2741,10527.560233934,0
+RING.US,D,20140520,000000,18.2563,18.3871,18.1502,18.2563,23960.945029277,0
+RING.US,D,20140521,000000,18.1502,18.3505,18.1502,18.3505,8572.1824561536,0
+RING.US,D,20140522,000000,18.4793,18.4793,18.2394,18.2741,7642.92397662,0
+RING.US,D,20140523,000000,18.2741,18.3505,18.1671,18.1849,23331.349707638,0
+RING.US,D,20140527,000000,18.0759,18.0759,17.509,17.5457,70206.941130713,0
+RING.US,D,20140528,000000,17.5457,17.5457,17.1443,17.2186,193881.05419133,0
+RING.US,D,20140529,000000,17.2186,17.4922,17.2186,17.3098,19564.876413286,0
+RING.US,D,20140530,000000,17.3296,17.509,17.1443,17.4922,48223.571150172,0
+RING.US,D,20140602,000000,17.4366,17.509,17.3098,17.401,189675.68031218,0
+RING.US,D,20140603,000000,17.3296,17.509,17.1819,17.401,33875.053411358,0
+RING.US,D,20140604,000000,17.401,17.509,17.3296,17.401,18000.977777806,0
+RING.US,D,20140605,000000,17.3653,17.6943,17.3484,17.6012,19568.912280732,0
+RING.US,D,20140606,000000,17.4922,17.7142,17.3841,17.6012,27321.813645266,0
+RING.US,D,20140609,000000,17.7142,17.7142,17.5457,17.6398,54139.143859733,0
+RING.US,D,20140610,000000,17.5268,18.0026,17.5268,17.9312,41559.345029304,0
+RING.US,D,20140611,000000,18.0392,18.2394,18.0026,18.2206,27575.064327528,0
+RING.US,D,20140612,000000,18.5328,18.6765,18.3128,18.6567,45515.504093638,0
+RING.US,D,20140613,000000,18.4238,18.7499,18.294,18.6944,38649.48460045,0
+RING.US,D,20140616,000000,18.6944,18.7499,18.6399,18.6567,24131.460428887,0
+RING.US,D,20140617,000000,18.5516,18.7677,18.3316,18.733,16853.782456166,0
+RING.US,D,20140618,000000,18.6944,19.1156,18.6944,19.0978,20195.480701786,0
+RING.US,D,20140619,000000,19.3554,20.0631,19.3554,20.0631,53535.781676496,0
+RING.US,D,20140620,000000,19.9729,20.1364,19.7182,19.9164,28906.90058484,0
+RING.US,D,20140623,000000,19.6994,20.2474,19.6994,20.1721,30945.013645272,0
+RING.US,D,20140624,000000,20.3535,20.3912,19.6805,19.6994,33694.448343132,0
+RING.US,D,20140625,000000,19.7786,19.8867,19.6865,19.7786,20157.139961045,0
+RING.US,D,20140626,000000,19.7786,19.9432,19.5943,19.8867,29184.36647178,0
+RING.US,D,20140627,000000,20.0512,20.1255,19.8153,20.0512,12226.660428869,0
+RING.US,D,20140630,000000,19.7955,20.4189,19.7955,20.2365,109824.02495144,0
+RING.US,D,20140701,000000,20.2911,20.4744,20.1255,20.2365,29676.742300241,0
+RING.US,D,20140702,000000,20.18,20.5111,20.18,20.3267,35909.130604344,0
+RING.US,D,20140703,000000,20.1255,20.3069,19.8867,20.2554,13810.738401581,0
+RING.US,D,20140707,000000,19.9977,20.1255,19.9977,20.0889,12247.848732962,0
+RING.US,D,20140708,000000,20.2187,20.2911,19.9798,20.2911,19229.899415234,0
+RING.US,D,20140709,000000,20.3267,20.9125,20.3267,20.8946,40238.60740747,0
+RING.US,D,20140710,000000,21.2951,21.3714,20.5458,20.6003,27334.930214467,0
+RING.US,D,20140711,000000,20.6568,20.9868,20.5289,20.8946,14043.80974661,0
+RING.US,D,20140714,000000,20.4913,20.7123,20.18,20.4367,38302.400000059,0
+RING.US,D,20140715,000000,20.6003,20.7123,19.9432,19.9432,27372.261988346,0
+RING.US,D,20140716,000000,20.0175,20.3812,19.9798,20.2911,8721.5095516704,0
+RING.US,D,20140717,000000,20.3267,20.8015,20.3267,20.8015,15410.959844078,0
+RING.US,D,20140718,000000,20.5111,20.7123,20.4546,20.7123,17151.427680338,0
+RING.US,D,20140721,000000,20.7123,20.8015,20.5458,20.6925,5806.604288508,0
+RING.US,D,20140722,000000,20.5834,20.7301,20.5289,20.6756,28477.080701798,0
+RING.US,D,20140723,000000,20.5834,20.8015,20.4546,20.4546,8996.9575048872,0
+RING.US,D,20140724,000000,20.3267,20.3267,20.07,20.1434,15136.520857723,0
+RING.US,D,20140725,000000,20.1989,20.5834,20.1989,20.5834,10551.775438613,0
+RING.US,D,20140728,000000,20.5289,20.8015,20.5111,20.7836,7707.4978557624,0
+RING.US,D,20140729,000000,20.7836,20.8015,20.6003,20.6756,38731.210916239,0
+RING.US,D,20140730,000000,20.6925,20.7836,20.2365,20.5458,13024.753216394,0
+RING.US,D,20140731,000000,20.3069,20.3446,19.9798,19.9977,26779.998440587,0
+RING.US,D,20140801,000000,20.2911,20.4546,20.07,20.1989,3764.4553606296,0
+RING.US,D,20140804,000000,20.3267,20.3267,19.7608,20.1067,24296.93099419,0
+RING.US,D,20140805,000000,19.7241,20.0344,19.7241,20.0344,13032.824951287,0
+RING.US,D,20140806,000000,20.1989,20.4001,20.1612,20.3624,34400.725146252,0
+RING.US,D,20140807,000000,20.3069,20.5289,20.2187,20.4546,12551.547758304,0
+RING.US,D,20140808,000000,20.5111,20.6568,20.3812,20.3812,6697.5220273008,0
+RING.US,D,20140811,000000,20.4744,20.6191,20.2554,20.5289,7064.7859649232,0
+RING.US,D,20140812,000000,20.5834,21.0592,20.5834,20.8015,35438.952046838,0
+RING.US,D,20140813,000000,20.857,21.0423,20.7658,20.9323,24972.938791462,0
+RING.US,D,20140814,000000,21.0423,21.078,20.8203,20.8203,13533.272514641,0
+RING.US,D,20140815,000000,20.5289,20.8015,20.4546,20.6925,12051.10019495,0
+RING.US,D,20140818,000000,20.5834,20.748,20.4367,20.748,36845.451851909,0
+RING.US,D,20140819,000000,20.6568,20.748,20.4189,20.5646,17734.610526343,0
+RING.US,D,20140820,000000,20.5111,20.5834,20.3624,20.5289,19379.226510751,0
+RING.US,D,20140821,000000,20.2365,20.2554,19.961,20.0175,25936.50214429,0
+RING.US,D,20140822,000000,20.0512,20.1434,19.961,19.9977,10405.475243681,0
+RING.US,D,20140825,000000,19.9977,19.9977,19.7786,19.8332,19567.90331387,0
+RING.US,D,20140826,000000,20.1255,20.1255,19.9234,20.1067,13962.083430821,0
+RING.US,D,20140827,000000,20.0512,20.2365,20.0512,20.1255,9684.0639376368,0
+RING.US,D,20140828,000000,20.4001,20.6191,20.2554,20.4001,5961.9851851944,0
+RING.US,D,20140829,000000,20.4189,20.5834,20.3812,20.5111,14368.697076046,0
+RING.US,D,20140902,000000,20.2732,20.3624,19.961,19.961,67861.093177493,0
+RING.US,D,20140903,000000,19.9432,19.9977,19.8688,19.9055,8676.1060428984,0
+RING.US,D,20140904,000000,20.0344,20.07,19.2306,19.3931,47470.881871418,0
+RING.US,D,20140905,000000,19.4129,19.4129,19.0264,19.0462,21132.810916212,0
+RING.US,D,20140908,000000,19.0115,19.3049,18.7172,18.737,27847.48538016,0
+RING.US,D,20140909,000000,18.7172,18.847,18.4615,18.847,119608.98557523,0
+RING.US,D,20140910,000000,18.6081,18.7528,18.4615,18.627,152842.33606261,0
+RING.US,D,20140911,000000,18.5348,18.7172,18.3514,18.7172,49632.088888966,0
+RING.US,D,20140912,000000,18.4615,18.7528,18.4258,18.4813,51784.215204758,0
+RING.US,D,20140915,000000,18.4813,18.5715,18.3514,18.5536,29843.221832405,0
+RING.US,D,20140916,000000,18.6081,18.7885,18.3148,18.5536,26074.730604329,0
+RING.US,D,20140917,000000,18.4615,18.6795,17.8936,18.0412,110626.15360641,0
+RING.US,D,20140918,000000,18.0779,18.2573,17.839,17.9669,42852.840545875,0
+RING.US,D,20140919,000000,18.0036,18.0224,17.4565,17.5457,35681.104093622,0
+RING.US,D,20140922,000000,17.4178,17.4366,17.0888,17.1611,44217.97270962,0
+RING.US,D,20140923,000000,17.4178,17.509,17.2543,17.399,14062.980116981,0
+RING.US,D,20140924,000000,17.399,17.4733,17.2166,17.2711,48235.678752511,0
+RING.US,D,20140925,000000,17.2711,17.3643,16.9242,17.2543,45517.522027361,0
+RING.US,D,20140926,000000,17.1978,17.2543,16.9441,17.0343,70203.914230128,0
+RING.US,D,20140929,000000,17.0521,17.1611,16.9242,16.9441,14937.754385988,0
+RING.US,D,20140930,000000,16.9619,16.9619,16.5595,16.6685,26842.554386006,0
+RING.US,D,20141001,000000,16.6507,16.7766,16.5942,16.5942,21071.263937654,0
+RING.US,D,20141002,000000,16.724,16.7944,16.5764,16.7944,12257.938401578,0
+RING.US,D,20141003,000000,16.5595,16.5942,15.9906,16.0075,86857.921247698,0
+RING.US,D,20141006,000000,16.2661,16.4663,16.1006,16.391,28792.887329479,0
+RING.US,D,20141007,000000,16.3593,16.4108,15.8806,15.8806,22184.154385999,0
+RING.US,D,20141008,000000,16.1185,16.9619,15.6061,16.9619,23483.70370374,0
+RING.US,D,20141009,000000,17.0144,17.0144,16.064,16.2483,22133.706042919,0
+RING.US,D,20141010,000000,16.2483,16.4663,15.8261,15.9748,28800.959064372,0
+RING.US,D,20141013,000000,16.2126,16.5764,16.175,16.3197,20725.188304126,0
+RING.US,D,20141014,000000,16.5397,16.6507,16.2661,16.3395,15505.802729069,0
+RING.US,D,20141015,000000,16.3732,16.6884,16.1928,16.3395,28329.771540005,0
+RING.US,D,20141016,000000,16.3593,16.5764,16.1006,16.285,15948.739181311,0
+RING.US,D,20141017,000000,16.4108,16.4663,15.9004,15.9004,30716.98713455,0
+RING.US,D,20141020,000000,15.9748,16.1561,15.9004,16.1006,13377.891617954,0
+RING.US,D,20141021,000000,16.3395,16.4475,16.0461,16.0461,19080.572319718,0
+RING.US,D,20141022,000000,15.9183,15.9906,15.6437,15.6437,22021.710721282,0
+RING.US,D,20141023,000000,15.5525,15.7181,15.3682,15.6437,34774.042885044,0
+RING.US,D,20141024,000000,15.7716,15.7716,15.5882,15.7181,18415.663157923,0
+RING.US,D,20141027,000000,15.385,15.5347,15.3335,15.3335,28859.479142345,0
+RING.US,D,20141028,000000,15.4039,15.6239,15.2958,15.5347,10947.29044836,0
+RING.US,D,20141029,000000,15.5347,15.5525,14.9846,15.0035,36687.044054638,0
+RING.US,D,20141030,000000,14.8389,14.8925,13.832,13.832,86507.809746722,0
+RING.US,D,20141031,000000,13.1372,13.5009,12.825,13.0995,88540.877972846,0
+RING.US,D,20141103,000000,13.3394,13.5406,13.0817,13.5009,27723.382456183,0
+RING.US,D,20141104,000000,13.4484,13.4672,12.9568,12.9895,85414.089668748,0
+RING.US,D,20141105,000000,12.8072,12.9727,12.4424,12.5138,90349.955555695,0
+RING.US,D,20141106,000000,12.5861,13.155,12.5138,12.9568,70014.228460147,0
+RING.US,D,20141107,000000,13.2086,13.8696,13.0817,13.832,288165.98050727,0
+RING.US,D,20141110,000000,13.832,13.832,12.9895,13.0817,34640.859259313,0
+RING.US,D,20141111,000000,13.155,13.7765,13.155,13.6129,94351.518128801,0
+RING.US,D,20141112,000000,13.722,13.8508,13.266,13.4831,68535.083041042,0
+RING.US,D,20141113,000000,13.5763,13.7765,13.266,13.266,24073.949317776,0
+RING.US,D,20141114,000000,13.0995,14.1779,13.0995,14.163,65615.132943571,0
+RING.US,D,20141117,000000,14.1243,14.3979,13.9608,14.3444,98536.712670718,0
+RING.US,D,20141118,000000,14.5466,15.059,14.4901,15.0391,44629.631189153,0
+RING.US,D,20141119,000000,14.9113,15.0391,14.3087,14.3801,75342.582456257,0
+RING.US,D,20141120,000000,14.7101,14.7646,14.3444,14.6368,23597.716959101,0
+RING.US,D,20141121,000000,15.0035,15.0213,14.6011,14.7458,126333.7497078,0
+RING.US,D,20141124,000000,14.7646,14.8736,14.5079,14.6011,31674.496686209,0
+RING.US,D,20141125,000000,14.7101,15.0778,14.6368,15.0778,17738.64639379,0
+RING.US,D,20141126,000000,15.1115,15.1313,14.7815,14.8201,32496.804678413,0
+RING.US,D,20141128,000000,14.4901,14.4901,13.5941,13.9063,72003.911111222,0
+RING.US,D,20141201,000000,13.9608,14.7279,13.9608,14.6744,37560.809356783,0
+RING.US,D,20141202,000000,14.271,14.6011,14.0887,14.271,77149.642105382,0
+RING.US,D,20141203,000000,14.4732,14.7279,14.3444,14.5277,56787.681871433,0
+RING.US,D,20141204,000000,14.6368,14.6566,14.1779,14.1967,16805.35204681,0
+RING.US,D,20141205,000000,14.1967,14.1967,13.8131,13.832,45465.055750558,0
+RING.US,D,20141208,000000,13.9063,14.2354,13.5594,14.052,210152.66276836,0
+RING.US,D,20141209,000000,14.3801,14.8568,14.2354,14.5277,70014.228460147,0
+RING.US,D,20141210,000000,14.6199,14.8201,14.163,14.2354,42781.203898702,0
+RING.US,D,20141211,000000,14.1442,14.3265,13.8875,14.163,47959.221832433,0
+RING.US,D,20141212,000000,13.9955,14.0708,13.5009,13.7041,99755.54463953,0
+RING.US,D,20141215,000000,13.5208,13.7041,12.825,12.825,52832.531773961,0
+RING.US,D,20141216,000000,13.155,13.1739,12.6248,12.6426,83734.159844184,0
+RING.US,D,20141217,000000,12.825,13.3414,12.7328,13.2294,70150.438986463,0
+RING.US,D,20141218,000000,13.6159,13.8736,13.3235,13.8558,120717.84015613,0
+RING.US,D,20141219,000000,13.9281,13.9658,13.6159,13.6724,73439.670955279,0
+RING.US,D,20141222,000000,13.7804,13.7804,12.8815,12.9192,122973.89005867,0
+RING.US,D,20141223,000000,13.0084,13.3949,12.7517,12.7517,214066.4452245,0
+RING.US,D,20141224,000000,12.7873,13.2105,12.7695,13.2105,41002.395321701,0
+RING.US,D,20141226,000000,13.3235,13.6893,13.1382,13.5624,79668.023391936,0
+RING.US,D,20141229,000000,13.6357,13.6357,13.0837,13.377,70019.273294455,0
+RING.US,D,20141230,000000,13.4137,13.9469,13.377,13.7804,110345.66081888,0
+RING.US,D,20141231,000000,13.5981,13.7804,13.5237,13.6893,76708.723586863,0
+RING.US,D,20150102,000000,13.5039,14.057,13.4514,14.0193,52987.912670647,0
+RING.US,D,20150105,000000,14.0758,14.277,13.9281,14.277,47362.922417227,0
+RING.US,D,20150106,000000,14.3692,15.3256,14.3692,15.2681,72515.457310054,0
+RING.US,D,20150107,000000,15.1224,15.2503,14.7012,14.8479,53327.934503006,0
+RING.US,D,20150108,000000,14.9747,15.2334,14.6457,14.6833,78319.034697977,0
+RING.US,D,20150109,000000,15.0302,15.3613,14.9212,15.3613,30769.453411354,0
+RING.US,D,20150112,000000,15.4554,16.1522,15.3256,16.0223,54787.909551742,0
+RING.US,D,20150113,000000,16.3355,16.3355,15.1224,15.1224,31357.681091666,0
+RING.US,D,20150114,000000,15.2681,15.4901,14.7547,15.0124,59739.918908474,0
+RING.US,D,20150115,000000,15.5456,16.0957,15.5456,16.0412,47630.298635551,0
+RING.US,D,20150116,000000,16.3553,16.9044,16.282,16.5744,235843.98596528,0
+RING.US,D,20150120,000000,17.1988,17.2711,16.9044,17.0699,106402.61832375,0
+RING.US,D,20150121,000000,17.4,17.4,16.612,16.8856,56131.853411393,0
+RING.US,D,20150122,000000,17.0144,17.2374,16.7746,16.8132,55436.67524375,0
+RING.US,D,20150123,000000,16.723,16.7409,16.2077,16.3355,66601.902534216,0
+RING.US,D,20150126,000000,16.171,16.5744,15.8568,16.5565,56640.372709639,0
+RING.US,D,20150127,000000,16.723,17.1809,16.612,17.1611,80167.461988428,0
+RING.US,D,20150128,000000,17.0699,17.0699,16.3881,16.5179,36581.10253417,0
+RING.US,D,20150129,000000,16.3553,16.4832,15.9133,16.2632,25563.184405498,0
+RING.US,D,20150130,000000,16.2265,16.8301,16.0957,16.7052,34509.693567305,0
+RING.US,D,20150202,000000,16.5744,17.0888,16.5377,16.8499,32782.342300246,0
+RING.US,D,20150203,000000,16.8499,16.9242,16.4079,16.5377,25783.139181326,0
+RING.US,D,20150204,000000,16.6289,16.8668,16.5179,16.6487,22098.392202763,0
+RING.US,D,20150205,000000,16.6487,16.9976,16.4832,16.9431,24279.778557542,0
+RING.US,D,20150206,000000,16.3553,16.5179,16.0768,16.1135,127745.29434718,0
+RING.US,D,20150209,000000,16.171,16.4634,16.171,16.2998,18638.644834337,0
+RING.US,D,20150210,000000,16.0768,16.171,15.9133,15.9866,32995.234308043,0
+RING.US,D,20150211,000000,15.951,16.06,15.6744,15.6923,20670.704093599,0
+RING.US,D,20150212,000000,15.9311,15.951,15.73,15.8756,17924.296296324,0
+RING.US,D,20150213,000000,16.0025,16.171,15.9698,16.0223,15857.932163767,0
+RING.US,D,20150217,000000,15.6001,15.6744,15.3613,15.4723,27651.74580901,0
+RING.US,D,20150218,000000,15.4554,15.8568,15.3444,15.839,26835.491617975,0
+RING.US,D,20150219,000000,15.8945,15.8945,15.4356,15.4356,17957.592202757,0
+RING.US,D,20150220,000000,15.5823,15.7835,15.4901,15.4901,26876.859259301,0
+RING.US,D,20150223,000000,15.4356,15.7111,15.2681,15.4723,76754.127095635,0
+RING.US,D,20150224,000000,15.4356,15.4723,15.2503,15.4356,10132.045224187,0
+RING.US,D,20150225,000000,15.617,15.8211,15.5654,15.6923,10388.322807034,0
+RING.US,D,20150226,000000,15.9311,16.0025,15.7835,15.8211,59130.502924068,0
+RING.US,D,20150227,000000,16.0223,16.2443,15.9698,16.1135,15898.290838231,0
+RING.US,D,20150302,000000,16.0957,16.0957,15.5823,15.6368,77059.8440547,0
+RING.US,D,20150303,000000,15.7835,15.7835,15.3781,15.3781,17033.378557531,0
+RING.US,D,20150304,000000,15.3613,15.3613,15.05,15.1224,48216.508382141,0
+RING.US,D,20150305,000000,15.1967,15.3256,15.1224,15.1601,13115.560233938,0
+RING.US,D,20150306,000000,15.1601,15.1601,14.0015,14.0758,98449.94152062,0
+RING.US,D,20150309,000000,14.1303,14.1501,13.4514,13.4702,51701.479922107,0
+RING.US,D,20150310,000000,13.4514,13.6159,13.046,13.157,34450.16452247,0
+RING.US,D,20150311,000000,13.157,13.5624,12.9192,13.5426,22966.103703739,0
+RING.US,D,20150312,000000,13.6893,13.6893,13.377,13.4326,11973.409746607,0
+RING.US,D,20150313,000000,13.4861,13.5792,13.1382,13.5039,11646.504483449,0
+RING.US,D,20150316,000000,13.5792,13.5981,13.2482,13.4702,9686.08187136,0
+RING.US,D,20150317,000000,13.3235,13.5426,13.267,13.267,20298.395321669,0
+RING.US,D,20150318,000000,13.2839,13.9469,13.157,13.9281,31784.474074123,0
+RING.US,D,20150319,000000,13.8736,13.9281,13.7626,13.9113,11646.504483449,0
+RING.US,D,20150320,000000,14.0015,14.4247,14.0015,14.2968,28568.896686204,0
+RING.US,D,20150323,000000,14.4247,14.609,14.3503,14.609,16655.015984431,0
+RING.US,D,20150324,000000,14.718,14.718,14.5347,14.6457,40817.754386028,0
+RING.US,D,20150325,000000,14.7012,14.7904,14.4623,14.4623,24161.729434735,0
+RING.US,D,20150326,000000,14.6833,14.829,14.1501,14.2036,19484.159064358,0
+RING.US,D,20150327,000000,14.168,14.2968,13.9836,14.1125,13332.488109182,0
+RING.US,D,20150330,000000,13.8924,13.9658,13.7081,13.7804,6747.9703703808,0
+RING.US,D,20150331,000000,13.7973,13.8924,13.5624,13.5981,10549.75750489,0
+RING.US,D,20150401,000000,13.9469,14.3335,13.7081,14.3146,80053.448733067,0
+RING.US,D,20150402,000000,14.2968,14.4623,14.1125,14.2403,30966.201949366,0
+RING.US,D,20150406,000000,14.609,14.7547,14.5535,14.6833,16815.441715426,0
+RING.US,D,20150407,000000,14.6645,14.7012,14.3692,14.4425,6880.1450292504,0
+RING.US,D,20150408,000000,14.6833,14.6833,14.168,14.277,16655.015984431,0
+RING.US,D,20150409,000000,14.2036,14.277,14.057,14.1838,7497.6327485496,0
+RING.US,D,20150410,000000,14.4247,14.6457,14.3692,14.6457,30313.40038991,0
+RING.US,D,20150413,000000,14.6278,14.6278,14.3692,14.4247,24872.042105302,0
+RING.US,D,20150414,000000,14.5158,14.6833,14.497,14.5713,14530.131773902,0
+RING.US,D,20150415,000000,14.7012,15.0124,14.609,14.9945,90395.359064467,0
+RING.US,D,20150416,000000,15.0689,15.1046,14.829,14.8647,102318.32046799,0
+RING.US,D,20150417,000000,15.05,15.0689,14.7904,14.8479,18993.80116962,0
+RING.US,D,20150420,000000,14.718,14.9589,14.7012,14.94,25349.283430838,0
+RING.US,D,20150421,000000,14.94,15.05,14.8479,15.0124,24318.119298283,0
+RING.US,D,20150422,000000,14.8826,15.0124,14.5347,14.5902,49748.12007805,0
+RING.US,D,20150423,000000,14.5347,14.9589,14.5158,14.8647,48763.368421128,0
+RING.US,D,20150424,000000,14.7904,14.8826,14.6645,14.6833,68572.414814921,0
+RING.US,D,20150427,000000,14.9014,15.2681,14.7547,15.0124,94150.733723342,0
+RING.US,D,20150428,000000,15.1224,15.6001,15.1224,15.6001,16926.428070202,0
+RING.US,D,20150429,000000,15.5654,15.839,15.4901,15.6744,52789.146198912,0
+RING.US,D,20150430,000000,15.1769,15.2503,15.0689,15.1769,31835.931384065,0
+RING.US,D,20150501,000000,15.0857,15.2334,15.05,15.1967,29005.779337277,0
+RING.US,D,20150504,000000,15.5278,15.5456,15.2334,15.2869,20846.264327518,0
+RING.US,D,20150505,000000,15.4158,15.4723,15.0689,15.1601,53168.517738874,0
+RING.US,D,20150506,000000,15.1769,15.1769,14.7547,14.7904,57537.344249602,0
+RING.US,D,20150507,000000,14.6278,14.7369,14.4247,14.7369,84119.585185315,0
+RING.US,D,20150508,000000,14.8826,14.94,14.6457,14.8826,13715.89551659,0
+RING.US,D,20150511,000000,14.8479,15.0124,14.8102,14.8826,82120.821832486,0
+RING.US,D,20150512,000000,14.9212,15.1769,14.9212,15.1422,8561.083820676,0
+RING.US,D,20150513,000000,15.3444,15.617,15.3256,15.5089,24435.159454229,0
+RING.US,D,20150514,000000,15.7111,15.9133,15.5278,15.5456,37769.665497134,0
+RING.US,D,20150515,000000,15.4356,15.7111,15.4158,15.5823,18673.958674493,0
+RING.US,D,20150518,000000,15.73,15.73,15.4356,15.4356,79004.123197003,0
+RING.US,D,20150519,000000,15.2869,15.3067,14.94,14.94,80979.680312016,0
+RING.US,D,20150520,000000,15.0124,15.1422,14.9747,14.9747,18232.031189112,0
+RING.US,D,20150521,000000,14.94,14.9589,14.8102,14.8826,21060.165302177,0
+RING.US,D,20150522,000000,14.9212,14.94,14.7904,14.829,13115.560233938,0
+RING.US,D,20150526,000000,14.5902,14.609,14.2403,14.2968,54215.825341214,0
+RING.US,D,20150527,000000,14.3692,14.4048,14.2403,14.3503,8327.0035087848,0
+RING.US,D,20150528,000000,14.2968,14.497,14.2036,14.4792,8174.6495126832,0
+RING.US,D,20150529,000000,14.5535,14.6278,14.4792,14.5347,24872.042105302,0
+RING.US,D,20150601,000000,14.6278,14.6833,14.4247,14.4425,46163.260818785,0
+RING.US,D,20150602,000000,14.609,14.7012,14.5347,14.6457,9027.2265107352,0
+RING.US,D,20150603,000000,14.5535,14.609,14.3146,14.3503,26720.469395753,0
+RING.US,D,20150604,000000,14.2036,14.2403,14.0758,14.1501,12082.37816766,0
+RING.US,D,20150605,000000,14.0381,14.2968,13.8359,13.9836,22206.351656954,0
+RING.US,D,20150608,000000,14.0946,14.0946,13.8736,14.0381,24763.073684249,0
+RING.US,D,20150609,000000,14.168,14.1838,13.8924,13.9469,28711.16101369,0
+RING.US,D,20150610,000000,14.2036,14.2036,13.9836,14.0193,47918.863157969,0
+RING.US,D,20150611,000000,13.9836,14.0015,13.8171,13.8558,24278.769590681,0
+RING.US,D,20150612,000000,13.9113,13.9469,13.7081,13.7081,22693.682651107,0
+RING.US,D,20150615,000000,13.7804,13.8736,13.6159,13.7428,11101.662378185,0
+RING.US,D,20150616,000000,13.6536,13.7973,13.5039,13.5039,21605.007407441,0
+RING.US,D,20150617,000000,13.5039,13.8736,13.4514,13.8736,45062.477972779,0
+RING.US,D,20150618,000000,14.0381,14.1501,14.0015,14.0193,16706.473294373,0
+RING.US,D,20150619,000000,14.057,14.057,13.7081,13.7428,27374.27992207,0
+RING.US,D,20150622,000000,13.6357,13.6536,13.5237,13.5624,19048.285380146,0
+RING.US,D,20150623,000000,13.5039,13.6536,13.4702,13.5624,20251.982846035,0
+RING.US,D,20150624,000000,13.5039,13.6159,13.4702,13.5426,21387.070565335,0
+RING.US,D,20150625,000000,13.6001,13.6565,13.4534,13.4881,9464.109161808,0
+RING.US,D,20150626,000000,13.7656,13.7656,13.4157,13.4534,18859.608577027,0
+RING.US,D,20150629,000000,13.5644,13.5644,13.268,13.268,42109.231968876,0
+RING.US,D,20150630,000000,13.2492,13.3245,13.0837,13.1759,70627.680312,0
+RING.US,D,20150701,000000,13.157,13.157,12.824,12.8428,27910.041325579,0
+RING.US,D,20150702,000000,12.938,13.0837,12.8815,13.0837,36690.070955222,0
+RING.US,D,20150706,000000,12.9182,13.3047,12.824,13.157,30078.311111158,0
+RING.US,D,20150707,000000,12.9568,13.0837,12.6407,12.7497,27800.063937665,0
+RING.US,D,20150708,000000,12.8627,12.9182,12.5495,12.5495,31485.81988309,0
+RING.US,D,20150709,000000,12.7863,12.7863,12.5296,12.5842,9211.867446408,0
+RING.US,D,20150710,000000,12.5495,12.713,12.381,12.4196,50506.863157973,0
+RING.US,D,20150713,000000,12.3245,12.4563,12.1976,12.3998,28667.775438641,0
+RING.US,D,20150714,000000,12.4563,12.5842,12.3998,12.4385,10849.420662785,0
+RING.US,D,20150715,000000,12.2343,12.3076,12.1243,12.1421,26698.272124798,0
+RING.US,D,20150716,000000,12.0668,12.1045,12.0123,12.0499,63024.106042982,0
+RING.US,D,20150717,000000,11.9935,11.9935,11.4791,11.4949,107246.11462005,0
+RING.US,D,20150720,000000,10.9786,11.0351,10.2432,10.2432,114074.80233936,0
+RING.US,D,20150721,000000,10.4255,10.7199,10.3502,10.4989,210914.43274886,0
+RING.US,D,20150722,000000,10.3502,10.5742,10.1678,10.3888,124097.87914249,0
+RING.US,D,20150723,000000,10.5375,10.6109,10.0003,10.0568,102150.83196897,0
+RING.US,D,20150724,000000,9.90915,10.4067,9.78129,10.3333,121335.32787543,0
+RING.US,D,20150727,000000,10.37,10.592,9.89131,10.0003,164528.19025367,0
+RING.US,D,20150728,000000,10.0568,10.1678,10.0003,10.0568,25848.72202733,0
+RING.US,D,20150729,000000,10.1312,10.2798,9.96267,10.2432,65625.222612187,0
+RING.US,D,20150730,000000,10.1867,10.1867,9.87446,9.94582,19399.405847983,0
+RING.US,D,20150731,000000,10.0568,10.2233,9.9815,10.149,279302.20662811,0
+RING.US,D,20150803,000000,10.0945,10.0945,9.70498,9.70498,143474.07875266,0
+RING.US,D,20150804,000000,9.76147,9.94582,9.68813,9.76147,54463.022222306,0
+RING.US,D,20150805,000000,9.79814,9.90915,9.57712,9.63263,12680.695516589,0
+RING.US,D,20150806,000000,9.74363,10.0003,9.63263,9.85662,25381.57037041,0
+RING.US,D,20150807,000000,9.83679,10.1678,9.83679,9.87446,42593.536062444,0
+RING.US,D,20150810,000000,10.0568,10.4255,9.87446,10.4255,22544.35555559,0
+RING.US,D,20150811,000000,10.5375,10.6475,10.261,10.6475,52158.541910412,0
+RING.US,D,20150812,000000,10.8319,11.3294,10.8319,11.3294,32243.553996151,0
+RING.US,D,20150813,000000,11.0351,11.1262,10.703,10.703,22868.233918164,0
+RING.US,D,20150814,000000,10.8894,10.9617,10.5544,10.6673,32408.015594592,0
+RING.US,D,20150817,000000,10.7575,11.0727,10.7575,11.0727,41457.439376282,0
+RING.US,D,20150818,000000,10.8695,10.9439,10.6673,10.813,14362.643274876,0
+RING.US,D,20150819,000000,10.8894,11.1629,10.8894,11.0896,19129.002729074,0
+RING.US,D,20150820,000000,11.4424,11.7546,11.4424,11.6803,59176.915399702,0
+RING.US,D,20150821,000000,11.9211,11.9211,11.2571,11.2769,62483.299805165,0
+RING.US,D,20150824,000000,10.9439,11.3294,10.37,10.4622,321765.58596541,0
+RING.US,D,20150825,000000,10.6852,10.6852,9.9815,9.9815,36469.107212532,0
+RING.US,D,20150826,000000,9.87446,9.89131,9.54045,9.63263,35116.082651126,0
+RING.US,D,20150827,000000,9.68813,10.1867,9.63263,10.1678,36581.10253417,0
+RING.US,D,20150828,000000,10.1678,10.5544,10.1678,10.48,94347.482261354,0
+RING.US,D,20150831,000000,10.2967,10.3333,10.0003,10.2967,46876.600389936,0
+RING.US,D,20150901,000000,10.4255,10.5375,10.0182,10.0182,71912.095126817,0
+RING.US,D,20150902,000000,10.0182,10.1123,9.74363,9.89131,41510.914619947,0
+RING.US,D,20150903,000000,9.74363,10.1678,9.74363,9.81697,39126.725925986,0
+RING.US,D,20150904,000000,9.70498,9.76147,9.50279,9.70498,106161.47524383,0
+RING.US,D,20150908,000000,9.79814,10.0182,9.74363,9.90915,10998.747758302,0
+RING.US,D,20150909,000000,9.74363,9.81697,9.55829,9.63263,24440.204288537,0
+RING.US,D,20150910,000000,9.70498,9.70498,9.52162,9.54045,52298.788304174,0
+RING.US,D,20150911,000000,9.44828,9.6693,9.20803,9.6693,56629.274074162,0
+RING.US,D,20150914,000000,9.46711,9.74363,9.46711,9.59695,34467.316959118,0
+RING.US,D,20150915,000000,9.59695,9.68813,9.52162,9.52162,35875.834697911,0
+RING.US,D,20150916,000000,9.68813,10.1123,9.68813,10.1123,36523.591423058,0
+RING.US,D,20150917,000000,10.0182,10.4443,9.96267,10.37,51269.642105342,0
+RING.US,D,20150918,000000,10.6475,10.7199,10.3888,10.5742,55384.208966947,0
+RING.US,D,20150921,000000,10.5177,10.5177,10.2432,10.2432,17882.928654998,0
+RING.US,D,20150922,000000,9.96267,9.9815,9.68813,9.68813,35224.042105318,0
+RING.US,D,20150923,000000,9.87446,9.87446,9.59695,9.63263,25956.681481522,0
+RING.US,D,20150924,000000,9.90915,10.3502,9.83679,10.3155,50743.970370449,0
+RING.US,D,20150925,000000,10.1678,10.2233,10.0945,10.1867,36690.070955222,0
+RING.US,D,20150928,000000,9.96267,9.96267,9.63263,9.65047,51145.539181366,0
+RING.US,D,20150929,000000,9.70498,9.87446,9.63263,9.68813,28289.412865541,0
+RING.US,D,20150930,000000,9.61479,9.90915,9.57712,9.90915,16798.289278778,0
+RING.US,D,20151001,000000,9.92798,10.0568,9.65047,9.68813,29263.065886985,0
+RING.US,D,20151002,000000,10.0003,10.4255,10.0003,10.4067,66223.539961116,0
+RING.US,D,20151005,000000,10.4443,10.8319,10.4443,10.8319,85864.088889022,0
+RING.US,D,20151006,000000,11.0727,11.3294,10.9617,11.2006,48283.100195006,0
+RING.US,D,20151007,000000,11.3106,11.3492,11.0549,11.2571,17937.412865525,0
+RING.US,D,20151008,000000,11.0351,11.5326,10.9617,11.1262,25797.264717389,0
+RING.US,D,20151009,000000,11.4791,11.6803,11.4612,11.6803,54463.022222306,0
+RING.US,D,20151012,000000,11.9211,11.9211,11.3492,11.4424,39456.65808973,0
+RING.US,D,20151013,000000,11.5326,11.6803,11.4047,11.4424,60639.917349022,0
+RING.US,D,20151014,000000,11.7368,12.2541,11.6803,12.2165,159431.89863572,0
+RING.US,D,20151015,000000,11.9935,12.2541,11.9399,12.2343,77493.699805188,0
+RING.US,D,20151016,000000,12.2343,12.2878,11.9211,11.9578,46713.147758357,0
+RING.US,D,20151019,000000,11.7734,11.8666,11.3492,11.3492,57876.357115099,0
+RING.US,D,20151020,000000,11.4791,11.9221,11.4791,11.8289,34221.129044887,0
+RING.US,D,20151021,000000,11.7368,11.7368,11.3671,11.4236,30023.826900631,0
+RING.US,D,20151022,000000,11.4236,11.7368,11.4236,11.6634,9485.2974659016,0
+RING.US,D,20151023,000000,11.7546,12.0123,11.5683,11.9023,28882.685380162,0
+RING.US,D,20151026,000000,11.9211,11.9211,11.5504,11.5683,48501.037037112,0
+RING.US,D,20151027,000000,11.4949,11.6981,11.3859,11.5326,44112.031189152,0
+RING.US,D,20151028,000000,11.7913,12.1243,11.2947,11.4236,29750.396881138,0
+RING.US,D,20151029,000000,11.2571,11.3671,10.8497,10.9439,59612.789083913,0
+RING.US,D,20151030,000000,10.925,11.0896,10.813,10.813,43461.24756342,0
+RING.US,D,20151102,000000,10.703,10.9617,10.5742,10.8894,41823.694347043,0
+RING.US,D,20151103,000000,10.6673,10.8497,10.6475,10.7942,32782.342300246,0
+RING.US,D,20151104,000000,10.8319,10.9062,10.4989,10.4989,34488.505263211,0
+RING.US,D,20151105,000000,10.5544,10.5544,10.1312,10.2432,51211.12202737,0
+RING.US,D,20151106,000000,9.96267,10.0003,9.70498,9.78129,71262.320467946,0
+RING.US,D,20151109,000000,9.72381,10.038,9.68813,10.038,37819.104873353,0
+RING.US,D,20151110,000000,9.85662,9.94582,9.78129,9.79814,30128.759454238,0
+RING.US,D,20151111,000000,9.81697,9.94582,9.79814,9.92798,14415.109551679,0
+RING.US,D,20151112,000000,9.76147,10.038,9.65047,9.78129,26065.649902574,0
+RING.US,D,20151113,000000,9.70498,9.90915,9.70498,9.81697,20377.094736874,0
+RING.US,D,20151116,000000,9.90915,10.0568,9.87446,9.96267,40914.615204742,0
+RING.US,D,20151117,000000,9.87446,9.87446,9.44828,9.48594,44545.88693964,0
+RING.US,D,20151118,000000,9.55829,9.78129,9.37395,9.74363,33814.515399662,0
+RING.US,D,20151119,000000,9.94582,10.1312,9.87446,10.0568,48394.086549782,0
+RING.US,D,20151120,000000,10.149,10.149,9.6693,9.70498,72021.06354787,0
+RING.US,D,20151123,000000,9.63263,9.68813,9.57712,9.59695,19563.867446424,0
+RING.US,D,20151124,000000,9.76147,9.96267,9.72381,9.90915,80419.703703828,0
+RING.US,D,20151125,000000,9.85662,10.0182,9.76147,9.90915,126374.10838226,0
+RING.US,D,20151127,000000,9.6693,10.0182,9.63263,9.72381,25632.803118948,0
+RING.US,D,20151130,000000,9.70498,9.85662,9.70498,9.81697,28289.412865541,0
+RING.US,D,20151201,000000,9.94582,10.149,9.79814,10.1312,52768.96686168,0
+RING.US,D,20151202,000000,9.90915,10.0182,9.79814,9.94582,64692.937232069,0
+RING.US,D,20151203,000000,10.1123,10.2045,9.9815,10.1312,40318.315789536,0
+RING.US,D,20151204,000000,10.2233,10.6852,10.2233,10.6852,64976.456920178,0
+RING.US,D,20151207,000000,10.6852,10.703,10.1678,10.2233,46876.600389936,0
+RING.US,D,20151208,000000,10.3333,10.37,10.038,10.1678,63557.849512769,0
+RING.US,D,20151209,000000,10.37,10.4989,10.2233,10.2967,22652.315009782,0
+RING.US,D,20151210,000000,10.3155,10.5177,10.2967,10.37,26175.627290489,0
+RING.US,D,20151211,000000,10.3333,10.5742,10.2432,10.4255,39017.757504934,0
+RING.US,D,20151214,000000,10.4255,10.4255,9.87446,9.92798,75552.44756347,0
+RING.US,D,20151215,000000,9.90915,9.96267,9.78129,9.87446,73320.61286561,0
+RING.US,D,20151216,000000,10.0568,10.261,10.038,10.1312,26175.627290489,0
+RING.US,D,20151217,000000,9.90915,9.90915,9.63263,9.70498,136453.68732965,0
+RING.US,D,20151218,000000,9.83679,10.0757,9.83679,9.9815,86922.49512684,0
+RING.US,D,20151221,000000,10.1341,10.2838,10.1153,10.1708,19971.49005851,0
+RING.US,D,20151222,000000,10.1341,10.2838,10.1341,10.2075,21795.702144283,0
+RING.US,D,20151223,000000,10.265,10.4671,10.2461,10.4305,22884.37738795,0
+RING.US,D,20151224,000000,10.4493,10.7645,10.4116,10.6535,78500.648733065,0
+RING.US,D,20151228,000000,10.5603,10.6356,10.2075,10.2273,108570.88810933,0
+RING.US,D,20151229,000000,10.4305,10.4305,10.2759,10.3551,66973.202339285,0
+RING.US,D,20151230,000000,10.0965,10.153,10.0211,10.0965,100124.82651088,0
+RING.US,D,20151231,000000,10.0786,10.2273,10.0211,10.153,154414.30643299,0
+RING.US,D,20160104,000000,10.3383,10.5514,10.1312,10.4671,20246.938011727,0
+RING.US,D,20160105,000000,10.5603,10.5603,10.4305,10.5048,27041.320857742,0
+RING.US,D,20160106,000000,10.6733,10.812,10.5435,10.7258,46567.856530286,0
+RING.US,D,20160107,000000,10.9141,11.3185,10.8765,11.2263,83933.935282781,0
+RING.US,D,20160108,000000,11.1153,11.1153,10.7258,10.932,38392.198050742,0
+RING.US,D,20160111,000000,11.0241,11.0797,10.4305,10.5435,92809.816764276,0
+RING.US,D,20160112,000000,10.5435,10.5435,10.1341,10.3195,66459.63820673,0
+RING.US,D,20160113,000000,10.3383,10.5435,10.2461,10.4305,20360.951267088,0
+RING.US,D,20160114,000000,10.4305,10.4671,9.96564,10.0786,40293.091617996,0
+RING.US,D,20160115,000000,10.375,10.3938,10.0023,10.0786,31974.159844104,0
+RING.US,D,20160119,000000,10.1153,10.1153,9.44927,9.57911,55703.042495213,0
+RING.US,D,20160120,000000,9.70795,9.91212,9.59893,9.81995,35962.605848009,0
+RING.US,D,20160121,000000,9.83878,9.98447,9.63461,9.98447,44294.654191102,0
+RING.US,D,20160122,000000,10.0211,10.153,9.72678,10.0598,30460.709551704,0
+RING.US,D,20160125,000000,10.1906,10.3551,10.1341,10.265,24267.670955203,0
+RING.US,D,20160126,000000,10.5435,10.8765,10.5236,10.8566,171164.16530241,0
+RING.US,D,20160127,000000,10.8765,11.043,10.7169,11.043,28803.985964957,0
+RING.US,D,20160128,000000,10.8765,11.0241,10.709,10.8566,23793.456530251,0
+RING.US,D,20160129,000000,10.8953,11.0618,10.7823,11.0618,57461.671734982,0
+RING.US,D,20160201,000000,11.0965,11.3938,11.0965,11.3611,34516.756335336,0
+RING.US,D,20160202,000000,11.2858,11.2858,11.0578,11.1788,199169.04951298,0
+RING.US,D,20160203,000000,11.3195,12.0044,11.3195,12.0044,40033.787134565,0
+RING.US,D,20160204,000000,12.3017,12.7457,12.3017,12.5633,83901.64834321,0
+RING.US,D,20160205,000000,12.4702,13.2274,12.1173,13.2274,137762.31734914,0
+RING.US,D,20160208,000000,13.5247,14.0441,13.5247,13.5634,190420.29785604,0
+RING.US,D,20160209,000000,13.8766,13.9152,13.0807,13.1729,141739.66471757,0
+RING.US,D,20160210,000000,13.0619,13.3761,12.598,13.3404,75004.578557621,0
+RING.US,D,20160211,000000,14.5634,14.5803,13.9539,14.4128,336730.58245666,0
+RING.US,D,20160212,000000,14.1372,14.6744,13.9182,14.5991,169857.55321664,0
+RING.US,D,20160216,000000,14.2294,14.3027,13.4702,13.4871,213405.57193015,0
+RING.US,D,20160217,000000,13.6556,13.9697,13.5634,13.8597,52202.936452322,0
+RING.US,D,20160218,000000,13.5634,14.6358,13.5634,14.5803,113741.84327503,0
+RING.US,D,20160219,000000,14.5634,14.6556,14.0996,14.3037,148039.6538014,0
+RING.US,D,20160222,000000,14.0817,14.5803,13.7101,14.3949,84971.153216506,0
+RING.US,D,20160223,000000,14.4702,14.8588,14.4425,14.7656,130005.38011716,0
+RING.US,D,20160224,000000,15.3593,15.5743,14.7775,15.0064,137179.13450314,0
+RING.US,D,20160225,000000,14.9143,15.3226,14.9143,15.2661,147032.70487352,0
+RING.US,D,20160226,000000,15.0253,15.1729,14.6358,14.7101,95828.645614183,0
+RING.US,D,20160229,000000,15.0996,15.3226,15.0064,15.3038,88915.2046785,0
+RING.US,D,20160301,000000,15.5079,15.5268,14.6744,14.6932,107742.52631596,0
+RING.US,D,20160302,000000,14.6189,15.1729,14.5446,15.1174,78363.429239887,0
+RING.US,D,20160303,000000,15.0253,15.8023,15.0253,15.6933,225478.86939606,0
+RING.US,D,20160304,000000,15.7845,16.4703,15.4336,15.5079,224603.08616019,0
+RING.US,D,20160307,000000,15.8588,16.394,15.7498,16.1175,330078.46393813,0
+RING.US,D,20160308,000000,16.394,16.394,15.395,15.4336,454326.679143,0
+RING.US,D,20160309,000000,15.3593,15.6566,14.8756,15.5079,65309.415984506,0
+RING.US,D,20160310,000000,15.6744,16.2126,15.6744,16.1561,179820.09200808,0
+RING.US,D,20160311,000000,16.2493,16.3048,15.7498,15.8033,77166.79454203,0
+RING.US,D,20160314,000000,15.9331,16.0996,15.3038,15.3414,85328.327485512,0
+RING.US,D,20160315,000000,15.2661,15.6001,15.0639,15.6001,40364.72826517,0
+RING.US,D,20160316,000000,15.5268,16.619,15.1729,16.6001,311941.27563401,0
+RING.US,D,20160317,000000,16.8598,17.1205,16.2493,16.3048,175829.62807045,0
+RING.US,D,20160318,000000,16.2315,16.5813,16.2315,16.3048,64089.575048832,0
+RING.US,D,20160321,000000,16.4336,16.4515,16.175,16.3216,71464.113840266,0
+RING.US,D,20160322,000000,16.3752,16.6576,16.175,16.3415,68284.859259365,0
+RING.US,D,20160323,000000,16.1928,16.1928,15.1561,15.1928,187347.99376247,0
+RING.US,D,20160324,000000,15.1373,15.4703,15.0639,15.3414,74159.0643276,0
+RING.US,D,20160328,000000,15.4891,15.5446,15.0441,15.3226,49842.96296304,0
+RING.US,D,20160329,000000,15.4138,16.287,15.3127,16.175,423844.7812872,0
+RING.US,D,20160330,000000,16.0441,16.175,15.73,16.0253,60176.801559547,0
+RING.US,D,20160331,000000,16.1561,16.287,15.8766,15.8766,32488.73294352,0
+RING.US,D,20160401,000000,15.4703,16.0441,15.3504,16.0253,50257.648343158,0
+RING.US,D,20160404,000000,16.0055,16.0055,15.5446,15.5446,49997.334892865,0
+RING.US,D,20160405,000000,15.8965,16.0798,15.5823,15.9886,45750.59337239,0
+RING.US,D,20160406,000000,15.9886,16.1175,15.7845,16.1175,51745.874464018,0
+RING.US,D,20160407,000000,16.175,16.6378,16.175,16.5625,183625.91501003,0
+RING.US,D,20160408,000000,16.6001,17.285,16.6001,17.2117,152137.06822636,0
+RING.US,D,20160411,000000,17.5992,18.286,17.5814,18.2672,156695.58050706,0
+RING.US,D,20160412,000000,18.4525,18.4525,17.9342,18.286,327419.83625782,0
+RING.US,D,20160413,000000,18.1572,18.1958,17.7142,17.73,163601.95867472,0
+RING.US,D,20160414,000000,17.8034,17.9163,16.9718,17.2315,230315.85653057,0
+RING.US,D,20160415,000000,17.3048,17.7845,17.1562,17.6844,56110.665107299,0
+RING.US,D,20160418,000000,17.9887,18.1384,17.4912,17.6943,44681.088499094,0
+RING.US,D,20160419,000000,18.2513,18.5794,18.176,18.4387,183394.86159872,0
+RING.US,D,20160420,000000,18.5269,18.7677,17.8569,17.954,132206.94580917,0
+RING.US,D,20160421,000000,18.4714,18.5467,18.0819,18.3425,60816.486549802,0
+RING.US,D,20160422,000000,18.2325,18.509,17.73,17.9163,87153.548538146,0
+RING.US,D,20160425,000000,17.9887,18.1136,17.73,17.8608,58465.593762274,0
+RING.US,D,20160426,000000,17.9709,18.2513,17.7766,18.2127,52853.720078054,0
+RING.US,D,20160427,000000,18.2513,18.4714,17.8608,18.4525,55498.222222308,0
+RING.US,D,20160428,000000,18.6567,19.4159,18.0313,19.3069,174810.57154023,0
+RING.US,D,20160429,000000,19.8986,20.6756,19.6399,20.6756,247334.10058518,0
+RING.US,D,20160502,000000,21.0839,21.0839,20.0453,20.3049,929065.76686303,0
+RING.US,D,20160503,000000,20.4169,20.4169,19.5844,19.6746,214334.83040969,0
+RING.US,D,20160504,000000,19.4159,19.7132,18.5834,18.6567,374827.15321695,0
+RING.US,D,20160505,000000,19.1939,19.4546,18.8609,19.2682,215237.85575082,0
+RING.US,D,20160506,000000,19.8431,20.3604,19.6478,20.1553,753833.44717465,0
+RING.US,D,20160509,000000,19.4922,19.4922,18.7132,18.7132,320107.8534118,0
+RING.US,D,20160510,000000,18.954,19.5646,18.5834,19.4922,198283.17660849,0
+RING.US,D,20160511,000000,19.7509,20.2871,19.3634,20.0096,205045.27251494,0
+RING.US,D,20160512,000000,20.3049,20.3049,19.4922,19.5457,217363.74892821,0
+RING.US,D,20160513,000000,19.5844,19.9531,19.4546,19.7677,145658.49200802,0
+RING.US,D,20160516,000000,20.2494,20.4724,20.0651,20.2306,209516.00467869,0
+RING.US,D,20160517,000000,20.2494,20.6944,19.9164,20.4913,229831.552437,0
+RING.US,D,20160518,000000,20.1741,20.3892,18.8232,18.8797,482861.27095591,0
+RING.US,D,20160519,000000,18.509,19.3069,18.1195,19.1215,580398.09746678,0
+RING.US,D,20160520,000000,19.512,19.512,18.7132,19.1017,301369.32085817,0
+RING.US,D,20160523,000000,18.7856,19.3257,18.5834,18.954,296860.24795368,0
+RING.US,D,20160524,000000,18.5834,18.6587,17.8034,17.8034,262176.00311931,0
+RING.US,D,20160525,000000,17.6745,18.3049,17.3435,18.1939,215501.1961017,0
+RING.US,D,20160526,000000,18.5467,18.6944,17.9709,18.2127,710182.51384125,0
+RING.US,D,20160527,000000,18.1017,18.2325,17.5437,17.6557,152077.53918152,0
+RING.US,D,20160531,000000,17.7845,18.2127,17.2672,17.8608,1475831.9719321,0
+RING.US,D,20160601,000000,18.1384,18.2513,17.7142,18.0264,593998.97076115,0
+RING.US,D,20160602,000000,17.954,18.1939,17.7726,18.0075,56933.982066365,0
+RING.US,D,20160603,000000,18.9362,20.0096,18.9362,19.9917,249319.74736881,0
+RING.US,D,20160606,000000,20.0096,20.2128,19.7846,20.1741,111928.72982473,0
+RING.US,D,20160607,000000,20.0096,20.1741,19.8431,19.8986,108184.45380134,0
+RING.US,D,20160608,000000,20.5834,21.0304,20.5111,20.5686,120069.07446412,0
+RING.US,D,20160609,000000,20.7341,20.9363,20.3793,20.8798,101097.47056546,0
+RING.US,D,20160610,000000,21.0839,21.2881,20.4169,20.5646,115688.14035106,0
+RING.US,D,20160613,000000,21.1573,21.305,20.3248,20.5111,176504.62690086,0
+RING.US,D,20160614,000000,20.5646,20.6756,19.9491,20.1384,245082.08655009,0
+RING.US,D,20160615,000000,20.1553,21.1107,20.0096,20.8986,245273.79025379,0
+RING.US,D,20160616,000000,21.5656,21.5656,20.1404,20.2128,1218012.6877212,0
+RING.US,D,20160617,000000,20.6191,20.6191,20.0453,20.4169,168391.52436673,0
+RING.US,D,20160620,000000,19.9729,20.3604,19.6399,20.2871,196818.15672545,0
+RING.US,D,20160621,000000,19.8034,20.0056,19.6934,19.6934,67986.205068331,0
+RING.US,D,20160622,000000,19.9105,20.2633,19.5943,20.2256,93908.581676558,0
+RING.US,D,20160623,000000,20.0591,20.2821,19.8926,20.0036,133376.33840177,0
+RING.US,D,20160624,000000,22.3387,22.3387,20.8927,21.1702,563925.7044843,0
+RING.US,D,20160627,000000,21.5597,21.8005,21.0017,21.5071,466173.96803191,0
+RING.US,D,20160628,000000,21.078,21.3654,21.0245,21.0245,198941.02300226,0
+RING.US,D,20160629,000000,21.5071,21.8184,21.3555,21.525,195342.03820693,0
+RING.US,D,20160630,000000,21.7083,21.8758,21.4487,21.8184,159933.35516594,0
+RING.US,D,20160701,000000,22.4864,23.0226,22.2465,22.969,332990.34230071,0
+RING.US,D,20160705,000000,23.6361,23.6361,22.8947,23.4696,333698.63703755,0
+RING.US,D,20160706,000000,24.0077,24.2545,23.8214,24.1742,861110.83976741,0
+RING.US,D,20160707,000000,24.0444,24.0444,23.2277,23.4507,243474.80233956,0
+RING.US,D,20160708,000000,23.5796,24.1197,23.3209,24.0642,159917.21169615,0
+RING.US,D,20160711,000000,23.9512,24.2486,23.8065,24.0999,623843.20156042,0
+RING.US,D,20160712,000000,24.0999,24.1742,23.1554,23.191,667152.09512774,0
+RING.US,D,20160713,000000,23.9146,24.0444,23.4339,23.9146,1442846.8272927,0
+RING.US,D,20160714,000000,23.5251,23.8392,23.1365,23.7867,1088114.2580914,0
+RING.US,D,20160715,000000,23.4507,23.7689,23.418,23.5796,186887.90487358,0
+RING.US,D,20160718,000000,23.6549,23.6549,23.3387,23.6182,418435.70994217,0
+RING.US,D,20160719,000000,23.5251,23.5796,23.3209,23.3962,669450.52163846,0
+RING.US,D,20160720,000000,23.0444,23.0444,21.7827,21.8947,566743.74892875,0
+RING.US,D,20160721,000000,22.1345,22.8015,22.0612,22.6747,191750.11617963,0
+RING.US,D,20160722,000000,22.3952,22.8184,22.3952,22.636,78057.712280822,0
+RING.US,D,20160725,000000,22.3387,22.3387,21.5973,21.635,198913.78089699,0
+RING.US,D,20160726,000000,22.0067,22.5607,21.9264,22.4299,200026.67134534,0
+RING.US,D,20160727,000000,22.636,23.5449,22.2277,23.4884,361950.71812921,0
+RING.US,D,20160728,000000,23.7689,23.7689,23.0255,23.4339,114558.09746606,0
+RING.US,D,20160729,000000,23.6926,24.0721,23.4884,23.9146,209602.77582878,0
+RING.US,D,20160801,000000,24.0246,24.3219,23.7391,24.2862,398585.29590705,0
+RING.US,D,20160802,000000,24.5826,24.8224,24.4151,24.6559,302606.31423049,0
+RING.US,D,20160803,000000,24.7689,24.7689,24.1386,24.3219,339429.56881144,0
+RING.US,D,20160804,000000,24.4706,24.6747,24.4329,24.5271,146885.39571173,0
+RING.US,D,20160805,000000,24.0811,24.0811,23.5449,23.6361,251913.80116998,0
+RING.US,D,20160808,000000,23.6549,24.0811,23.5786,23.8065,55242.953606323,0
+RING.US,D,20160809,000000,23.9701,24.0999,23.8601,24.0077,112555.29824579,0
+RING.US,D,20160810,000000,24.5826,24.7213,24.1742,24.4329,150047.49785598,0
+RING.US,D,20160811,000000,24.5271,24.6936,24.0999,24.0999,197593.04327516,0
+RING.US,D,20160812,000000,24.5449,24.6747,24.0642,24.1544,162313.50799245,0
+RING.US,D,20160815,000000,24.2287,24.2862,23.8967,23.9701,76952.89356737,0
+RING.US,D,20160816,000000,24.1386,24.1386,23.7867,23.8967,304861.35516616,0
+RING.US,D,20160817,000000,23.7292,23.7292,22.9889,23.5627,244011.57270993,0
+RING.US,D,20160818,000000,23.8214,23.8581,23.5251,23.8392,89562.961403647,0
+RING.US,D,20160819,000000,23.4696,23.5449,23.1732,23.304,92408.247953359,0
+RING.US,D,20160822,000000,22.9314,23.0077,22.7847,22.8947,63783.858089767,0
+RING.US,D,20160823,000000,22.969,23.081,22.4299,22.5052,217742.11150131,0
+RING.US,D,20160824,000000,22.2842,22.2881,20.8183,20.9868,823319.98596618,0
+RING.US,D,20160825,000000,20.8738,21.5874,20.6706,21.1702,456984.29785646,0
+RING.US,D,20160826,000000,21.5597,22.0414,20.7826,21.078,363144.32592649,0
+RING.US,D,20160829,000000,20.7995,21.3367,20.7083,21.1345,126339.80350897,0
+RING.US,D,20160830,000000,21.1166,21.1166,19.854,20.0591,604609.26627774,0
+RING.US,D,20160831,000000,19.7449,19.9105,19.5765,19.6686,488947.35906508,0
+RING.US,D,20160901,000000,19.632,20.3931,19.3554,20.3386,402553.56257372,0
+RING.US,D,20160902,000000,20.7638,21.2078,20.6845,21.1702,903000.11696046,0
+RING.US,D,20160906,000000,21.635,22.1167,21.3595,22.1167,725308.94503036,0
+RING.US,D,20160907,000000,21.9323,21.9611,21.3188,21.856,1062708.4725163,0
+RING.US,D,20160908,000000,21.746,21.856,21.2633,21.413,44185.685770049,0
+RING.US,D,20160909,000000,21.2267,21.2267,20.2633,20.3555,761498.56842223,0
+RING.US,D,20160912,000000,19.8926,21.0592,19.8926,20.968,179479.06120885,0
+RING.US,D,20160913,000000,20.8183,20.8183,19.9055,20.2068,256773.99454231,0
+RING.US,D,20160914,000000,20.2435,20.5973,20.077,20.2256,46968.416374342,0
+RING.US,D,20160915,000000,20.1503,20.6142,19.8728,20.3555,31525.169590692,0
+RING.US,D,20160916,000000,20.1682,20.3386,19.7717,19.9858,39123.699025402,0
+RING.US,D,20160919,000000,20.299,20.4219,20.1503,20.2633,49024.690838282,0
+RING.US,D,20160920,000000,20.2435,20.3188,19.967,20.1682,340757.36920131,0
+RING.US,D,20160921,000000,20.411,21.7083,20.411,21.5795,185329.05107241,0
+RING.US,D,20160922,000000,22.0414,22.1167,21.2772,21.4873,189424.44756365,0
+RING.US,D,20160923,000000,21.3942,21.4873,20.7281,20.9482,60321.083820756,0
+RING.US,D,20160926,000000,21.0978,21.2455,20.6885,20.7826,42926.495126772,0
+RING.US,D,20160927,000000,20.5785,20.6419,20.2633,20.5051,121664.25107231,0
+RING.US,D,20160928,000000,20.4476,21.0047,20.077,20.9868,1472049.355168,0
+RING.US,D,20160929,000000,20.746,20.9105,20.521,20.7995,81644.58947381,0
+RING.US,D,20160930,000000,21.0592,21.2267,20.5785,20.6003,32193.105653071,0
+RING.US,D,20161003,000000,20.4665,20.6736,20.0403,20.2821,189223.66315819,0
+RING.US,D,20161004,000000,19.7261,19.8728,18.3168,18.3346,266182.61052673,0
+RING.US,D,20161005,000000,18.8153,18.8153,18.0184,18.5199,621556.88265203,0
+RING.US,D,20161006,000000,18.0373,18.1859,17.7251,18.0006,506961.45341209,0
+RING.US,D,20161007,000000,18.3901,18.5388,17.7251,18.0551,317709.53918178,0
+RING.US,D,20161010,000000,18.1116,18.3168,18.0016,18.1502,66291.140740843,0
+RING.US,D,20161011,000000,18.0739,18.0739,17.6497,17.7419,140053.68109183,0
+RING.US,D,20161012,000000,17.7062,18.2266,17.7062,18.0938,175797.34113088,0
+RING.US,D,20161013,000000,18.2781,18.8708,18.0184,18.4079,249628.49122846,0
+RING.US,D,20161014,000000,18.3346,18.3346,17.9461,17.9639,84703.776998182,0
+RING.US,D,20161017,000000,18.1304,18.2979,17.9818,18.1502,60372.541130698,0
+RING.US,D,20161018,000000,18.5199,18.9471,18.4278,18.8539,109706.98479549,0
+RING.US,D,20161019,000000,19.0759,19.5566,19.0383,19.4278,482228.64873369,0
+RING.US,D,20161020,000000,19.5566,19.5566,19.0571,19.409,154083.36530238,0
+RING.US,D,20161021,000000,19.3554,19.3921,19.1493,19.2791,85539.201559586,0
+RING.US,D,20161024,000000,19.6141,19.632,18.6498,18.8351,108726.26900602,0
+RING.US,D,20161025,000000,18.9293,19.5398,18.9293,19.1671,212922.27680345,0
+RING.US,D,20161026,000000,19.2623,19.2682,18.6864,18.9104,45131.087719368,0
+RING.US,D,20161027,000000,18.9471,18.9659,18.3792,18.5943,106181.65458106,0
+RING.US,D,20161028,000000,18.4278,18.9104,18.2979,18.5199,126298.43586764,0
+RING.US,D,20161031,000000,18.6498,19.1493,18.6319,19.0938,49483.77076031,0
+RING.US,D,20161101,000000,19.4843,19.9858,19.4843,19.6686,156842.88966886,0
+RING.US,D,20161102,000000,20.1503,20.299,19.2623,19.3554,359867.20156001,0
+RING.US,D,20161103,000000,19.5041,19.9253,19.5041,19.8173,246900.24483469,0
+RING.US,D,20161104,000000,20.0235,20.0235,19.3921,19.632,160781.89629654,0
+RING.US,D,20161107,000000,18.8906,19.0482,18.5853,18.9005,336210.96452294,0
+RING.US,D,20161108,000000,18.8064,19.2375,18.4634,18.6141,121974.00389882,0
+RING.US,D,20161109,000000,19.9471,20.0363,18.6587,19.0284,231142.20039022,0
+RING.US,D,20161110,000000,18.956,18.956,17.625,17.7161,298239.50565348,0
+RING.US,D,20161111,000000,17.8896,17.8896,16.176,16.176,656054.468617,0
+RING.US,D,20161114,000000,16.3058,17.0006,15.7805,16.5734,711533.52046894,0
+RING.US,D,20161115,000000,16.6675,17.2127,16.4624,17.1026,1303149.311503,0
+RING.US,D,20161116,000000,17.0739,17.0759,16.7052,16.9728,130008.40701774,0
+RING.US,D,20161117,000000,16.9728,17.2682,16.2969,16.5555,125326.80077992,0
+RING.US,D,20161118,000000,16.3325,16.4991,16.1571,16.4148,129846.97231989,0
+RING.US,D,20161121,000000,16.7498,16.8856,16.5823,16.6487,270211.4152051,0
+RING.US,D,20161122,000000,16.6765,16.8876,16.1938,16.6586,92912.731384159,0
+RING.US,D,20161123,000000,16.1284,16.1284,15.609,15.8132,450215.13918198,0
+RING.US,D,20161125,000000,15.8974,16.1284,15.7498,15.8875,42587.482261274,0
+RING.US,D,20161128,000000,16.2136,16.5635,16.0451,16.5555,172807.77231996,0
+RING.US,D,20161129,000000,16.2324,16.5268,16.1839,16.4426,117691.94853819,0
+RING.US,D,20161130,000000,16.3524,16.3524,15.8509,16.0907,231419.66627716,0
+RING.US,D,20161201,000000,15.8875,16.278,15.6051,15.9639,102774.37348944,0
+RING.US,D,20161202,000000,16.0808,16.5823,16.0808,16.4713,145000.64561426,0
+RING.US,D,20161205,000000,16.2681,16.5823,15.8846,16.278,277955.23586788,0
+RING.US,D,20161206,000000,16.3524,16.6011,16.2711,16.2879,90778.766471875,0
+RING.US,D,20161207,000000,16.6388,16.8142,16.4574,16.5635,1244164.099807,0
+RING.US,D,20161208,000000,16.4624,16.6111,16.395,16.5734,40426.275243727,0
+RING.US,D,20161209,000000,16.4525,16.4525,15.8974,15.944,142003.00506845,0
+RING.US,D,20161212,000000,16.0362,16.2879,15.9817,16.0362,66938.89746599,0
+RING.US,D,20161213,000000,16.054,16.3623,15.8974,16.3623,115456.07797289,0
+RING.US,D,20161214,000000,16.4148,16.5823,15.284,15.284,5984320.6846096,0
+RING.US,D,20161215,000000,14.8855,14.8855,14.3939,14.6457,370138.4842111,0
+RING.US,D,20161216,000000,14.7656,14.9341,14.4227,14.6278,201426.10838238,0
+RING.US,D,20161219,000000,14.7022,14.7824,14.5535,14.7279,132249.32241736,0
+RING.US,D,20161220,000000,14.3949,14.7378,14.3483,14.7378,174077.05263185,0
+RING.US,D,20161221,000000,14.8221,14.8221,14.5912,14.6338,155194.237817,0
+RING.US,D,20161222,000000,14.606,14.8915,14.606,14.7824,202770.05224203,0
+RING.US,D,20161223,000000,14.7924,14.9718,14.7557,14.9063,69921.40350888,0
+RING.US,D,20161227,000000,15.1046,15.3523,14.9549,15.3494,127024.89200799,0
+RING.US,D,20161228,000000,15.282,15.6398,15.2275,15.611,94939.745809114,0
+RING.US,D,20161229,000000,15.837,16.7498,15.7716,16.7498,119004.61442514,0
+RING.US,D,20161230,000000,16.733,17.1185,16.1095,16.1095,219604.66432782,0
+RING.US,D,20170103,000000,16.3088,16.7855,16.3088,16.7498,138789.44561425,0
+RING.US,D,20170104,000000,16.9391,16.9391,16.6953,16.9292,54036.22923985,0
+RING.US,D,20170105,000000,17.2493,18.0739,17.2493,17.954,448902.47329504,0
+RING.US,D,20170106,000000,17.6527,17.8222,17.0045,17.3346,260837.10409397,0
+RING.US,D,20170109,000000,17.5764,17.6715,17.2582,17.3247,354163.51189139,0
+RING.US,D,20170110,000000,17.5576,17.729,17.173,17.4267,86231.352826644,0
+RING.US,D,20170111,000000,17.3048,17.5823,16.8707,17.3891,66109.526705755,0
+RING.US,D,20170112,000000,17.8608,17.9263,17.2662,17.4178,223319.68031224,0
+RING.US,D,20170113,000000,17.285,17.624,17.0888,17.5675,71636.6471736,0
+RING.US,D,20170117,000000,18.1711,18.2722,17.9352,18.065,244966.055361,0
+RING.US,D,20170118,000000,18.1324,18.2375,17.5764,17.8024,108869.54230036,0
+RING.US,D,20170119,000000,17.6438,17.8222,17.4852,17.6914,219506.79454225,0
+RING.US,D,20170120,000000,17.7379,18.1522,17.5675,17.8708,82164.207407534,0
+RING.US,D,20170123,000000,18.0561,18.4238,18.0145,18.4238,81317.684210652,0
+RING.US,D,20170124,000000,18.4704,18.7717,18.2969,18.4515,218723.83625765,0
+RING.US,D,20170125,000000,18.1423,18.1889,17.9035,18.1889,123440.03274873,0
+RING.US,D,20170126,000000,17.8608,17.9263,17.6438,17.7558,437422.44834376,0
+RING.US,D,20170127,000000,17.7112,18.0373,17.615,17.9907,55563.805068312,0
+RING.US,D,20170130,000000,18.1136,18.3059,17.9451,17.9629,56681.740350965,0
+RING.US,D,20170131,000000,18.4704,18.5467,18.3396,18.518,94334.365692154,0
+RING.US,D,20170201,000000,18.3019,18.5933,18.2176,18.4892,57942.948927965,0
+RING.US,D,20170202,000000,18.9897,19.0442,18.7618,18.8946,76093.253801287,0
+RING.US,D,20170203,000000,18.9511,19.1394,18.7994,18.9897,97005.100974809,0
+RING.US,D,20170206,000000,19.3663,19.743,18.6587,19.7033,136531.37777799,0
+RING.US,D,20170207,000000,19.5606,19.8629,19.4486,19.6448,243277.04483468,0
+RING.US,D,20170208,000000,19.9105,20.0244,19.7132,19.967,162208.57543885,0
+RING.US,D,20170209,000000,20.0046,20.0046,19.4397,19.4585,125103.81910351,0
+RING.US,D,20170210,000000,19.2791,19.7331,19.185,19.7331,91070.357894878,0
+RING.US,D,20170213,000000,19.5418,19.6548,19.3564,19.4674,63766.70565312,0
+RING.US,D,20170214,000000,19.743,19.743,19.2335,19.4199,56274.117738878,0
+RING.US,D,20170215,000000,19.2425,19.4674,19.1305,19.4585,39490.962963024,0
+RING.US,D,20170216,000000,19.5418,19.7955,19.517,19.7132,38942.084990314,0
+RING.US,D,20170217,000000,19.8351,19.8441,19.3763,19.401,57592.83742699,0
+RING.US,D,20170221,000000,19.2791,19.3465,18.9511,19.2702,737110.8304105,0
+RING.US,D,20170222,000000,19.1651,19.2474,18.5933,18.9709,373834.32982514,0
+RING.US,D,20170223,000000,19.3564,19.4199,18.9986,19.0532,150834.49200803,0
+RING.US,D,20170224,000000,19.3763,19.3763,18.848,18.8946,45635.571150168,0
+RING.US,D,20170227,000000,18.8083,19.1622,17.7518,17.8024,444248.10916248,0
+RING.US,D,20170228,000000,18.0373,18.292,17.6785,17.8123,182772.32904512,0
+RING.US,D,20170301,000000,17.5011,18.0373,17.399,17.9451,139749.98206649,0
+RING.US,D,20170302,000000,17.5486,17.6458,17.0352,17.1185,300503.62729091,0
+RING.US,D,20170303,000000,16.949,17.4941,16.8459,17.3346,86348.39298259,0
+RING.US,D,20170306,000000,17.2493,17.2493,16.6279,16.8053,369851.9376224,0
+RING.US,D,20170307,000000,16.6953,17.0045,16.5615,16.7419,176872.89980534,0
+RING.US,D,20170308,000000,16.4673,16.8231,16.4673,16.6755,55367.0565303,0
+RING.US,D,20170309,000000,16.6279,16.7052,16.4584,16.4584,28910.936452286,0
+RING.US,D,20170310,000000,16.5526,17.0224,16.5149,16.8905,66235.647563455,0
+RING.US,D,20170313,000000,17.0125,17.2483,16.9768,17.2305,77764.102924097,0
+RING.US,D,20170314,000000,17.1443,17.3811,16.6477,16.723,128811.77231989,0
+RING.US,D,20170315,000000,16.8539,18.0938,16.7419,18.0848,135324.65341152,0
+RING.US,D,20170316,000000,18.3782,18.4139,17.7934,17.7934,112502.83196898,0
+RING.US,D,20170317,000000,17.9629,18.0283,17.5853,17.7013,74743.256140466,0
+RING.US,D,20170320,000000,17.8024,17.954,17.6527,17.9352,78929.459649245,0
+RING.US,D,20170321,000000,18.065,18.3782,17.8876,18.2553,365030.08499082,0
+RING.US,D,20170322,000000,18.3683,18.4337,18.1522,18.1711,135823.08304115,0
+RING.US,D,20170323,000000,18.2176,18.2722,17.7498,17.9907,30910.708771978,0
+RING.US,D,20170324,000000,18.0283,18.1126,17.9263,17.9352,17811.292007825,0
+RING.US,D,20170327,000000,18.4515,18.4515,18.1532,18.292,41258.672904547,0
+RING.US,D,20170328,000000,18.3683,18.3683,17.6339,17.7568,54111.90175447,0
+RING.US,D,20170329,000000,17.6616,17.9718,17.4267,17.9451,21817.899415238,0
+RING.US,D,20170330,000000,17.7746,17.8262,17.624,17.6616,64903.811306143,0
+RING.US,D,20170331,000000,17.7746,18.0184,17.6339,17.8123,41548.246393826,0
+RING.US,D,20170403,000000,17.8222,18.1047,17.8222,18.0848,33713.618713502,0
+RING.US,D,20170404,000000,18.292,18.3396,18.1522,18.3217,364547.79883097,0
+RING.US,D,20170405,000000,18.1522,18.4803,17.9352,18.3782,668506.128656,0
+RING.US,D,20170406,000000,18.3316,18.3891,18.181,18.3495,57164.02651081,0
+RING.US,D,20170407,000000,18.7528,18.7618,18.1849,18.3871,46302.498245686,0
+RING.US,D,20170410,000000,18.3396,18.5645,18.1889,18.509,106192.75321654,0
+RING.US,D,20170411,000000,18.8569,19.1651,18.6855,19.0532,166864.95750513,0
+RING.US,D,20170412,000000,19.1205,19.2702,18.8857,19.2137,86711.621052766,0
+RING.US,D,20170413,000000,19.3564,19.4278,19.0442,19.0819,174829.7419106,0
+RING.US,D,20170417,000000,19.2335,19.2504,18.9144,19.0155,308825.58596539,0
+RING.US,D,20170418,000000,18.9897,18.9986,18.7162,18.961,64680.82962973,0
+RING.US,D,20170419,000000,18.7984,19.1007,18.1621,18.3217,81759.611696033,0
+RING.US,D,20170420,000000,18.292,18.5467,18.2276,18.3871,62894.958284698,0
+RING.US,D,20170421,000000,18.3584,18.5645,18.1889,18.5645,514982.73996181,0
+RING.US,D,20170424,000000,18.1235,18.2553,17.8708,18.1522,1141922.4608205,0
+RING.US,D,20170425,000000,17.8519,17.8608,17.0789,17.2305,1834190.768034,0
+RING.US,D,20170426,000000,17.173,17.3712,16.8053,17.2493,1516228.9871368,0
+RING.US,D,20170427,000000,17.2008,17.2008,16.7686,16.8707,1328682.2269026,0
+RING.US,D,20170428,000000,16.8806,17.3227,16.8806,17.1918,1414143.7380139,0
+RING.US,D,20170501,000000,16.9946,17.1393,16.5902,16.7052,149445.14463961,0
+RING.US,D,20170502,000000,16.618,16.9679,16.618,16.8241,1670649.347371,0
+RING.US,D,20170503,000000,16.7676,17.2662,16.6953,16.7151,1147434.4467854,0
+RING.US,D,20170504,000000,16.4773,16.5902,16.1958,16.3464,1514943.5633552,0
+RING.US,D,20170505,000000,16.3801,16.7954,16.2711,16.6854,1565167.9157919,0
+RING.US,D,20170508,000000,16.6576,16.6666,16.4396,16.6576,1118797.9493195,0
+RING.US,D,20170509,000000,16.4872,16.618,16.3752,16.5803,279479.78479575,0
+RING.US,D,20170510,000000,16.844,17.0224,16.7855,16.9857,1225091.5992222,0
+RING.US,D,20170511,000000,17.0224,17.3702,16.9768,17.3247,466113.43002021,0
+RING.US,D,20170512,000000,17.5853,17.6339,17.4267,17.5199,246383.65380155,0
+RING.US,D,20170515,000000,17.7934,17.7934,17.2949,17.511,164463.61637452,0
+RING.US,D,20170516,000000,17.511,17.6339,17.5011,17.5853,111569.537622,0
+RING.US,D,20170517,000000,17.9629,18.0947,17.737,17.9263,1538239.5992227,0
+RING.US,D,20170518,000000,17.8321,17.8321,17.3346,17.4852,525085.52514701,0
+RING.US,D,20170519,000000,17.6914,17.6914,17.4852,17.5952,831200.01715528,0
+RING.US,D,20170522,000000,17.6815,17.8975,17.6815,17.8222,722186.19259371,0
+RING.US,D,20170523,000000,17.7934,17.9025,17.3147,17.3623,494487.59610213,0
+RING.US,D,20170524,000000,17.2662,17.5387,16.9946,17.5011,98390.412475786,0
+RING.US,D,20170525,000000,17.3048,17.3712,17.0511,17.2582,2623406.6651113,0
+RING.US,D,20170526,000000,17.4941,17.6051,17.3455,17.3811,61302.808577093,0
+RING.US,D,20170530,000000,17.2107,17.3445,17.0224,17.1651,55522.437426986,0
+RING.US,D,20170531,000000,17.2008,17.4366,17.0689,17.2493,56695.865887027,0
+RING.US,D,20170601,000000,17.0689,17.2008,17.0224,17.1344,56235.776998138,0
+RING.US,D,20170602,000000,17.3811,17.4416,17.1443,17.1819,1293119.1719318,0
+RING.US,D,20170605,000000,17.2404,17.2493,17.0422,17.2107,59113.350487421,0
+RING.US,D,20170606,000000,17.5011,18.1889,17.398,18.1711,1607667.6179362,0
+RING.US,D,20170607,000000,18.0561,18.1047,17.7746,18.0184,332628.1231974,0
+RING.US,D,20170608,000000,17.8024,17.8321,17.4941,17.7013,352416.99025396,0
+RING.US,D,20170609,000000,17.4654,17.615,17.398,17.4267,404131.58674526,0
+RING.US,D,20170612,000000,17.3445,17.511,17.3247,17.4079,119331.51968829,0
+RING.US,D,20170613,000000,17.3445,17.6715,17.2751,17.5288,142068.58791445,0
+RING.US,D,20170614,000000,17.8608,17.8708,16.8707,16.9857,355001.96335338,0
+RING.US,D,20170615,000000,16.8241,16.9768,16.7419,16.7498,425220.00311957,0
+RING.US,D,20170616,000000,16.7587,16.8707,16.6666,16.6666,357693.88694012,0
+RING.US,D,20170619,000000,16.6477,17.0125,16.6477,16.7419,318882.96764182,0
+RING.US,D,20170620,000000,16.724,16.724,16.4782,16.507,7030000.8234027,0
+RING.US,D,20170621,000000,16.5248,16.7508,16.5159,16.7508,57359.76608196,0
+RING.US,D,20170622,000000,16.9114,17.1264,16.7597,17.0709,421642.20662833,0
+RING.US,D,20170623,000000,17.2424,17.4109,17.2027,17.4109,658043.14230121,0
+RING.US,D,20170626,000000,17.1651,17.3821,17.0521,17.175,614564.74230114,0
+RING.US,D,20170627,000000,17.3266,17.3821,16.9114,16.9411,441557.19454259,0
+RING.US,D,20170628,000000,17.0808,17.0808,16.835,16.9966,330836.19805119,0
+RING.US,D,20170629,000000,16.7339,16.8638,16.6001,16.619,130342.37504893,0
+RING.US,D,20170630,000000,16.619,16.7597,16.6001,16.6001,267983.61637468,0
+RING.US,D,20170703,000000,16.4872,16.9114,16.2909,16.3276,282782.13333377,0
+RING.US,D,20170705,000000,16.391,16.619,16.281,16.5437,288160.93567296,0
+RING.US,D,20170706,000000,16.5159,16.5724,16.2711,16.2909,236722.79610173,0
+RING.US,D,20170707,000000,16.2344,16.2483,15.9044,15.9044,495331.09239843,0
+RING.US,D,20170710,000000,15.8846,16.3474,15.8846,16.3088,406016.33684273,0
+RING.US,D,20170711,000000,16.2433,16.4495,16.1006,16.4208,68214.231579053,0
+RING.US,D,20170712,000000,16.619,16.7062,16.4872,16.5437,86483.594542044,0
+RING.US,D,20170713,000000,16.6101,16.622,16.3474,16.4208,370007.31851909,0
+RING.US,D,20170714,000000,16.7597,16.7597,16.5248,16.6864,630002.94425049,0
+RING.US,D,20170717,000000,16.724,16.8638,16.724,16.8063,428489.05575115,0
+RING.US,D,20170718,000000,16.9877,16.9877,16.7776,16.8826,522198.87095597,0
+RING.US,D,20170719,000000,16.8549,16.9312,16.724,16.9114,312139.03313888,0
+RING.US,D,20170720,000000,16.835,17.0095,16.8261,16.9698,193766.03196911,0
+RING.US,D,20170721,000000,17.1007,17.1007,16.9114,17.0442,554031.77543945,0
+RING.US,D,20170724,000000,17.0709,17.0709,16.6487,16.6765,461898.97543931,0
+RING.US,D,20170725,000000,16.7339,17.061,16.7339,17.0065,275494.36569243,0
+RING.US,D,20170726,000000,16.9411,17.5516,16.9411,17.4971,700243.18128763,0
+RING.US,D,20170727,000000,17.5229,17.5685,17.1274,17.175,494335.24210603,0
+RING.US,D,20170728,000000,17.2771,17.4971,17.2771,17.4783,363490.40156002,0
+RING.US,D,20170731,000000,17.4783,17.5516,17.3821,17.4971,58966.041325627,0
+RING.US,D,20170801,000000,17.4585,17.6369,17.3554,17.5229,359779.42144305,0
+RING.US,D,20170802,000000,17.3068,17.5397,17.3068,17.5229,287802.75243709,0
+RING.US,D,20170803,000000,17.5149,17.5496,17.3266,17.3911,101558.56842121,0
+RING.US,D,20170804,000000,17.0065,17.061,16.9698,17.061,807978.64483556,0
+RING.US,D,20170807,000000,17.0442,17.1463,16.9599,17.0144,119263.91890857,0
+RING.US,D,20170808,000000,17.0243,17.1264,16.8876,16.9788,334132.49278804,0
+RING.US,D,20170809,000000,17.2513,17.2969,17.0521,17.2424,481950.17387989,0
+RING.US,D,20170810,000000,17.4684,17.5883,17.4396,17.5229,616304.20117054,0
+RING.US,D,20170811,000000,17.618,17.731,17.5417,17.7042,172015.7333336,0
+RING.US,D,20170814,000000,17.7241,17.7241,17.401,17.4495,154026.86315813,0
+RING.US,D,20170815,000000,17.1651,17.2592,17.0531,17.175,160201.74035112,0
+RING.US,D,20170816,000000,17.3068,17.6745,17.2969,17.6081,401412.42105325,0
+RING.US,D,20170817,000000,17.7042,17.7508,17.5318,17.6269,437337.69512738,0
+RING.US,D,20170818,000000,17.8351,17.9847,17.504,17.6081,127291.25925946,0
+RING.US,D,20170821,000000,17.6745,17.9005,17.6269,17.7865,418875.61949382,0
+RING.US,D,20170822,000000,17.731,17.8004,17.6557,17.6844,42488.603508838,0
+RING.US,D,20170823,000000,17.8549,17.8549,17.6517,17.7865,413142.66978621,0
+RING.US,D,20170824,000000,17.7508,17.9005,17.731,17.8252,316454.38440595,0
+RING.US,D,20170825,000000,17.9203,17.96,17.731,17.9005,175766.06315817,0
+RING.US,D,20170828,000000,18.0987,18.4942,17.9203,18.4753,997812.73294501,0
+RING.US,D,20170829,000000,18.843,18.8708,18.4793,18.6736,393316.47095577,0
+RING.US,D,20170830,000000,18.6081,18.628,18.4753,18.5516,163162.04912306,0
+RING.US,D,20170831,000000,18.6736,18.9758,18.5883,18.9184,306063.03469833,0
+RING.US,D,20170901,000000,19.1067,19.1067,18.7578,19.0125,152562.85224195,0
+RING.US,D,20170905,000000,19.1533,19.4258,19.1265,19.4258,406276.65029303,0
+RING.US,D,20170906,000000,19.3971,19.4159,18.9957,19.1711,260498.09122847,0
+RING.US,D,20170907,000000,19.407,19.6339,19.3148,19.6339,511368.62066356,0
+RING.US,D,20170908,000000,19.625,19.625,19.2653,19.3822,153352.87329458,0
+RING.US,D,20170911,000000,19.1443,19.2385,18.7489,18.7935,248544.8608191,0
+RING.US,D,20170912,000000,18.6537,18.8995,18.508,18.8609,66346.633918231,0
+RING.US,D,20170913,000000,18.8995,18.8995,18.5229,18.5318,251015.82066316,0
+RING.US,D,20170914,000000,18.5229,18.7756,18.4555,18.731,111311.24210544,0
+RING.US,D,20170915,000000,18.7023,18.7667,18.5596,18.6825,192855.94385995,0
+RING.US,D,20170918,000000,18.3822,18.513,18.1047,18.175,624481.87758381,0
+RING.US,D,20170919,000000,18.2117,18.3713,18.1552,18.2513,112141.62183253,0
+RING.US,D,20170920,000000,18.2761,18.5318,17.7677,17.9005,733526.98011809,0
+RING.US,D,20170921,000000,17.6943,18.0135,17.6943,17.731,433198.9130611,0
+RING.US,D,20170922,000000,17.9302,18.0313,17.8351,17.9203,320485.20701804,0
+RING.US,D,20170925,000000,17.9946,18.2959,17.8351,18.2761,531319.93138484,0
+RING.US,D,20170926,000000,18.1929,18.1929,17.8301,17.8638,378533.08849961,0
+RING.US,D,20170927,000000,17.618,17.7241,17.5417,17.5883,328634.63235918,0
+RING.US,D,20170928,000000,17.618,17.8351,17.618,17.7677,88424.846783762,0
+RING.US,D,20170929,000000,17.8252,17.8252,17.6081,17.6081,230041.41754422,0
+RING.US,D,20171002,000000,17.5883,17.7409,17.4882,17.5883,235592.75321674,0
+RING.US,D,20171003,000000,17.6081,17.845,17.6081,17.7964,218832.8046787,0
+RING.US,D,20171004,000000,17.9302,18.0412,17.7776,17.9203,144155.13138424,0
+RING.US,D,20171005,000000,17.9104,17.9491,17.7409,17.7508,118647.44015613,0
+RING.US,D,20171006,000000,17.6943,18.0412,17.6269,18.0135,190716.93411336,0
+RING.US,D,20171009,000000,18.1076,18.1929,18.0601,18.1929,107171.45107229,0
+RING.US,D,20171010,000000,18.2028,18.285,18.0313,18.0789,90229.888499165,0
+RING.US,D,20171011,000000,18.1651,18.2117,17.8549,18.175,367712.92787581,0
+RING.US,D,20171012,000000,18.069,18.1701,18.0036,18.1275,331750.3220278,0
+RING.US,D,20171013,000000,18.1651,18.2761,18.0412,18.1929,223139.07524401,0
+RING.US,D,20171016,000000,18.2028,18.2315,17.7588,17.7865,416489.41286614,0
+RING.US,D,20171017,000000,17.7508,17.9005,17.6369,17.8549,103501.83859665,0
+RING.US,D,20171018,000000,17.7964,17.8688,17.7508,17.7588,113640.94658887,0
+RING.US,D,20171019,000000,17.8807,17.9659,17.8053,17.845,73409.401949431,0
+RING.US,D,20171020,000000,17.6943,17.8053,17.6557,17.6646,184653.04327514,0
+RING.US,D,20171023,000000,17.5883,17.6943,17.4971,17.5605,198531.38245645,0
+RING.US,D,20171024,000000,17.4882,17.5516,17.2919,17.3167,470912.07641398,0
+RING.US,D,20171025,000000,17.3365,17.3643,17.0709,17.175,1178679.1235886,0
+RING.US,D,20171026,000000,17.1205,17.2424,16.7339,16.7686,1430022.8584817,0
+RING.US,D,20171027,000000,16.7686,17.0243,16.7686,16.9411,532705.24288581,0
+RING.US,D,20171030,000000,16.9411,17.1938,16.9213,17.1463,269195.38557546,0
+RING.US,D,20171031,000000,17.0442,17.0561,16.8549,16.9014,402704.90760296,0
+RING.US,D,20171101,000000,16.951,17.1512,16.8638,16.951,182441.38791451,0
+RING.US,D,20171102,000000,16.9114,17.0907,16.9114,16.9411,196754.59181317,0
+RING.US,D,20171103,000000,16.9966,17.0521,16.7161,16.845,292876.84678408,0
+RING.US,D,20171106,000000,16.8251,17.1839,16.8251,17.1562,569016.95126794,0
+RING.US,D,20171107,000000,17.1363,17.1363,16.9312,17.0065,196129.03235898,0
+RING.US,D,20171108,000000,17.1363,17.2513,17.0243,17.1463,593273.52358766,0
+RING.US,D,20171109,000000,17.1938,17.2513,17.1264,17.175,426717.30994218,0
+RING.US,D,20171110,000000,17.175,17.2127,16.9698,17.0144,206402.33294379,0
+RING.US,D,20171113,000000,17.0343,17.0907,16.9599,16.9788,274126.2066281,0
+RING.US,D,20171114,000000,16.9698,17.0858,16.845,16.9788,445683.86900654,0
+RING.US,D,20171115,000000,17.061,17.061,16.951,16.9966,153731.23586768,0
+RING.US,D,20171116,000000,16.9788,17.0343,16.9411,17.0065,116097.78089687,0
+RING.US,D,20171117,000000,17.0343,17.2325,17.0144,17.1938,262807.61637468,0
+RING.US,D,20171120,000000,17.0808,17.1007,16.9312,16.9698,263474.54347019,0
+RING.US,D,20171121,000000,17.0521,17.1373,17.0144,17.0521,117650.58089687,0
+RING.US,D,20171122,000000,17.0907,17.3732,17.061,17.2969,616432.33996197,0
+RING.US,D,20171124,000000,17.2771,17.3821,17.1938,17.2325,279481.80272948,0
+RING.US,D,20171127,000000,17.3821,17.3911,17.2464,17.3821,162357.90253436,0
+RING.US,D,20171128,000000,17.4208,17.4495,17.287,17.3266,673380.44756439,0
+RING.US,D,20171129,000000,17.2771,17.2771,16.951,17.0243,1080945.5485397,0
+RING.US,D,20171130,000000,16.9213,17.0343,16.845,16.8826,769892.16374388,0
+RING.US,D,20171201,000000,16.9312,17.2226,16.8638,16.9966,252636.22144289,0
+RING.US,D,20171204,000000,16.8727,16.8727,16.7429,16.7508,200472.63469817,0
+RING.US,D,20171205,000000,16.6388,16.6963,16.4445,16.4872,570363.92202817,0
+RING.US,D,20171206,000000,16.4208,16.4872,16.2433,16.2622,1063290.6463954,0
+RING.US,D,20171207,000000,16.1006,16.2969,16.0451,16.2156,249945.306823,0
+RING.US,D,20171208,000000,16.2533,16.4039,16.2245,16.2711,201865.00896717,0
+RING.US,D,20171211,000000,16.2622,16.391,16.1195,16.1393,161853.41910356,0
+RING.US,D,20171212,000000,16.1294,16.1581,16.0253,16.1482,114875.92202747,0
+RING.US,D,20171213,000000,16.1294,16.7686,16.1195,16.6864,325748.98713501,0
+RING.US,D,20171214,000000,16.6001,16.6586,16.4009,16.5912,276039.2077977,0
+RING.US,D,20171215,000000,16.7429,16.7597,16.5139,16.5813,448171.98128724,0
+RING.US,D,20171218,000000,16.7964,16.9312,16.7508,16.8826,579379.04093657,0
+RING.US,D,20171219,000000,16.8727,16.9312,16.7429,16.835,199975.2140354,0
+RING.US,D,20171220,000000,16.8925,17.1472,16.8925,17.1472,295603.07524412,0
+RING.US,D,20171221,000000,17.1373,17.3276,17.064,17.1661,295385.13840202,0
+RING.US,D,20171222,000000,17.3078,17.4129,17.2781,17.3831,162610.14424976,0
+RING.US,D,20171226,000000,17.4991,17.838,17.288,17.838,370664.15594599,0
+RING.US,D,20171227,000000,17.848,17.848,17.6002,17.6666,287751.29512715,0
+RING.US,D,20171228,000000,17.6388,17.7994,17.62,17.734,2324067.3855786,0
+RING.US,D,20171229,000000,17.8767,17.8767,17.6765,17.7617,184431.07056559,0
+RING.US,D,20180102,000000,17.952,18.2801,17.9322,18.2801,316096.20117008,0
+RING.US,D,20180103,000000,18.3296,18.3296,17.8767,18.2355,937806.44678508,0
+RING.US,D,20180104,000000,18.1592,18.2613,17.9837,18.2157,826631.41520596,0
+RING.US,D,20180105,000000,18.2256,18.2613,18.1027,18.2355,269083.39025383,0
+RING.US,D,20180108,000000,18.0928,18.174,17.9134,17.9689,207730.13333365,0
+RING.US,D,20180109,000000,17.8281,17.8569,17.6666,17.7617,291738.73216419,0
+RING.US,D,20180110,000000,17.8836,17.9877,17.8083,17.8836,106515.62261225,0
+RING.US,D,20180111,000000,17.9877,17.9976,17.9035,17.9788,94116.428850048,0
+RING.US,D,20180112,000000,18.0343,18.4892,18.0343,18.4892,328872.74853852,0
+RING.US,D,20180116,000000,18.6032,18.7816,18.4228,18.7449,336743.69902586,0
+RING.US,D,20180117,000000,18.6874,18.8391,18.3514,18.3564,455519.27797341,0
+RING.US,D,20180118,000000,18.3941,18.4892,18.0829,18.0829,535502.09902617,0
+RING.US,D,20180119,000000,18.2256,18.2801,18.0729,18.0928,116564.93255379,0
+RING.US,D,20180122,000000,18.1304,18.2454,18.063,18.2058,173324.36335309,0
+RING.US,D,20180123,000000,18.1502,18.6874,18.0531,18.6587,279789.53762226,0
+RING.US,D,20180124,000000,18.8767,19.178,18.8668,19.065,473387.07212549,0
+RING.US,D,20180125,000000,19.2167,19.2167,18.5269,18.6399,578825.11812955,0
+RING.US,D,20180126,000000,18.7727,18.8292,18.6587,18.736,256295.74424991,0
+RING.US,D,20180129,000000,18.6686,18.6686,18.1403,18.1403,427092.6456147,0
+RING.US,D,20180130,000000,18.1027,18.4129,17.958,18.0065,524002.90370451,0
+RING.US,D,20180131,000000,18.0928,18.2999,17.848,18.1968,221477.30682295,0
+RING.US,D,20180201,000000,18.2157,18.2702,17.9322,18.1968,641393.17115109,0
+RING.US,D,20180202,000000,17.952,18.1215,17.4416,17.4703,468265.55633601,0
+RING.US,D,20180205,000000,17.4803,17.62,17.1017,17.2602,854851.20935805,0
+RING.US,D,20180206,000000,17.2136,17.2434,16.835,16.951,647657.84639476,0
+RING.US,D,20180207,000000,16.7597,17.1017,16.6666,16.6953,611754.76959159,0
+RING.US,D,20180208,000000,16.6666,16.845,16.5803,16.5992,323535.31384066,0
+RING.US,D,20180209,000000,16.6091,16.6091,16.0025,16.3068,1340384.2245635,0
+RING.US,D,20180212,000000,16.4198,16.9788,16.3454,16.8549,356769.6732949,0
+RING.US,D,20180213,000000,16.845,16.951,16.724,16.9014,268003.79571192,0
+RING.US,D,20180214,000000,16.7776,17.734,16.7776,17.6864,679935.70526421,0
+RING.US,D,20180215,000000,17.7528,17.7528,17.3564,17.6666,287082.35009791,0
+RING.US,D,20180216,000000,17.6289,17.6289,17.0243,17.1948,163397.13840181,0
+RING.US,D,20180220,000000,17.0243,17.1017,16.7686,16.7686,333328.34619935,0
+RING.US,D,20180221,000000,16.845,17.1948,16.6953,16.7339,282393.68109205,0
+RING.US,D,20180222,000000,16.7686,16.8063,16.5337,16.5526,206383.16257342,0
+RING.US,D,20180223,000000,16.5803,16.6854,16.506,16.6477,194101.00896716,0
+RING.US,D,20180226,000000,16.724,16.8826,16.6953,16.8063,127909.75594562,0
+RING.US,D,20180227,000000,16.6666,16.7052,16.2414,16.3553,390114.01013706,0
+RING.US,D,20180228,000000,16.4584,16.4773,16.279,16.279,497990.7290456,0
+RING.US,D,20180301,000000,16.175,16.4396,15.949,16.3712,357601.06198886,0
+RING.US,D,20180302,000000,16.4773,16.5615,16.3068,16.3464,165199.15321663,0
+RING.US,D,20180305,000000,16.2691,16.4773,16.2136,16.4099,432318.08499092,0
+RING.US,D,20180306,000000,16.4961,16.8925,16.4961,16.7597,233060.24639412,0
+RING.US,D,20180307,000000,16.7151,16.7964,16.3454,16.3999,388696.41169651,0
+RING.US,D,20180308,000000,16.3999,16.5337,16.3068,16.4773,79554.010136575,0
+RING.US,D,20180309,000000,16.4485,16.5446,16.3167,16.3553,220209.03547792,0
+RING.US,D,20180312,000000,16.3454,16.4961,16.2037,16.4485,388672.19649183,0
+RING.US,D,20180313,000000,16.5149,16.5526,16.3454,16.3712,172513.15399637,0
+RING.US,D,20180314,000000,16.4099,16.4872,16.3553,16.4485,199812.77037068,0
+RING.US,D,20180315,000000,16.2979,16.3306,16.1651,16.1839,172652.39142327,0
+RING.US,D,20180316,000000,16.1651,16.2324,16.0422,16.1462,190401.12748567,0
+RING.US,D,20180319,000000,16.175,16.3068,16.0689,16.2414,617654.19883136,0
+RING.US,D,20180320,000000,16.1938,16.2414,16.0372,16.0788,375294.30487387,0
+RING.US,D,20180321,000000,16.2602,16.6279,16.0986,16.5149,333368.70487381,0
+RING.US,D,20180322,000000,16.4297,16.5238,16.3068,16.3256,433789.15867513,0
+RING.US,D,20180323,000000,16.7052,16.9827,16.5992,16.8063,321015.92358724,0
+RING.US,D,20180326,000000,16.9312,17.1661,16.9114,17.0917,317397.76842154,0
+RING.US,D,20180327,000000,16.9213,16.9312,16.724,16.835,311703.15945467,0
+RING.US,D,20180328,000000,16.6854,16.6854,16.4485,16.5149,241184.44756373,0
+RING.US,D,20180329,000000,16.5238,16.7389,16.5149,16.7151,300717.52826557,0
+RING.US,D,20180402,000000,16.7686,17.0898,16.7686,16.9966,456940.91228141,0
+RING.US,D,20180403,000000,16.9213,16.9213,16.6279,16.7339,314833.98362622,0
+RING.US,D,20180404,000000,16.8251,16.9213,16.6378,16.6755,137352.67680333,0
+RING.US,D,20180405,000000,16.4961,16.7151,16.4961,16.7052,44778.95828467,0
+RING.US,D,20180406,000000,16.7964,16.9114,16.7686,16.8162,93874.276803264,0
+RING.US,D,20180409,000000,16.8063,16.8063,16.5714,16.6953,100545.56569216,0
+RING.US,D,20180410,000000,16.8162,16.951,16.6953,16.8549,117711.11890856,0
+RING.US,D,20180411,000000,17.2136,17.3742,16.951,17.2136,438582.7602346,0
+RING.US,D,20180412,000000,17.0917,17.1472,17.0243,17.062,260283.18128695,0
+RING.US,D,20180413,000000,17.2602,17.4703,17.1661,17.3742,290333.24132598,0
+RING.US,D,20180416,000000,17.3653,17.403,17.2047,17.2979,321141.03547808,0
+RING.US,D,20180417,000000,17.2513,17.3742,17.1899,17.3177,150204.89668639,0
+RING.US,D,20180418,000000,17.3564,17.6388,17.3564,17.4416,577774.78362662,0
+RING.US,D,20180419,000000,17.4991,17.5625,17.3078,17.4515,280914.53567295,0
+RING.US,D,20180420,000000,17.2979,17.3326,17.1661,17.2335,194978.81013675,0
+RING.US,D,20180423,000000,17.0818,17.1472,16.9797,17.0719,62286.551267153,0
+RING.US,D,20180424,000000,17.1373,17.3078,17.1116,17.2602,97272.477193133,0
+RING.US,D,20180425,000000,17.0144,17.2008,16.9213,17.0818,162371.01910356,0
+RING.US,D,20180426,000000,17.1274,17.2592,17.0343,17.1205,173007.54775855,0
+RING.US,D,20180427,000000,17.2037,17.3276,17.1849,17.3078,38018.88031195,0
+RING.US,D,20180430,000000,17.1572,17.2602,16.951,17.0065,254967.94386004,0
+RING.US,D,20180501,000000,16.8727,17.0085,16.7686,16.9599,108704.07173506,0
+RING.US,D,20180502,000000,17.0144,17.3177,16.9877,17.0343,217779.44327519,0
+RING.US,D,20180503,000000,17.2434,17.2979,17.1373,17.1948,112688.48187152,0
+RING.US,D,20180504,000000,17.1017,17.2434,17.0144,17.2037,72842.362573212,0
+RING.US,D,20180507,000000,17.1572,17.2602,17.1205,17.1472,38673.699805128,0
+RING.US,D,20180508,000000,17.0719,17.2236,16.8925,17.176,95462.390643422,0
+RING.US,D,20180509,000000,17.1849,17.2473,17.0719,17.1373,179470.98947396,0
+RING.US,D,20180510,000000,17.2513,17.3564,17.2037,17.3276,76802.557504992,0
+RING.US,D,20180511,000000,17.3653,17.3831,17.2236,17.3078,215615.20935706,0
+RING.US,D,20180514,000000,17.3177,17.3653,17.1661,17.2434,723038.76959176,0
+RING.US,D,20180515,000000,16.835,16.9788,16.7508,16.845,575450.1239775,0
+RING.US,D,20180516,000000,16.8251,16.9014,16.7776,16.8251,376933.87602397,0
+RING.US,D,20180517,000000,16.7964,16.8638,16.7429,16.7964,304606.08655018,0
+RING.US,D,20180518,000000,16.6755,16.8251,16.5337,16.7776,133046.40623802,0
+RING.US,D,20180521,000000,16.7865,16.8777,16.6705,16.835,337629.57193035,0
+RING.US,D,20180522,000000,16.8549,16.951,16.6953,16.7052,121004.38674483,0
+RING.US,D,20180523,000000,16.5902,16.9114,16.5902,16.845,62865.698245711,0
+RING.US,D,20180524,000000,16.845,17.1116,16.845,17.0818,103616.86081887,0
+RING.US,D,20180525,000000,16.9411,17.062,16.8251,16.8727,88988.859259397,0
+RING.US,D,20180529,000000,16.6666,16.9014,16.6666,16.7597,117907.86744658,0
+RING.US,D,20180530,000000,16.8925,16.9698,16.8162,16.9411,127431.50565322,0
+RING.US,D,20180531,000000,16.951,16.9698,16.7914,16.8727,179353.94931802,0
+RING.US,D,20180601,000000,16.8251,16.9014,16.7429,16.7865,125220.85925945,0
+RING.US,D,20180604,000000,16.835,16.835,16.6903,16.7151,203050.54502955,0
+RING.US,D,20180605,000000,16.6953,16.9114,16.6953,16.845,40172.015594604,0
+RING.US,D,20180606,000000,16.845,16.9698,16.7776,16.8251,215601.083821,0
+RING.US,D,20180607,000000,16.845,16.948,16.8073,16.8727,143509.39259281,0
+RING.US,D,20180608,000000,16.8063,16.8727,16.7597,16.7865,44007.098635546,0
+RING.US,D,20180611,000000,16.8063,16.951,16.724,16.951,172251.83157921,0
+RING.US,D,20180612,000000,16.8063,16.9114,16.8063,16.845,90557.802729185,0
+RING.US,D,20180613,000000,16.835,16.9312,16.7052,16.8638,64976.456920178,0
+RING.US,D,20180614,000000,16.9014,16.9877,16.7686,16.9788,87934.488889025,0
+RING.US,D,20180615,000000,16.845,16.845,16.5714,16.6477,208955.01910364,0
+RING.US,D,20180618,000000,16.6576,16.6953,16.5992,16.6576,44028.286939639,0
+RING.US,D,20180619,000000,16.5328,16.6576,16.5228,16.5427,266699.20155987,0
+RING.US,D,20180620,000000,16.5902,16.6378,16.399,16.4188,180071.32475661,0
+RING.US,D,20180621,000000,16.4089,16.5328,16.3544,16.3544,217731.01286583,0
+RING.US,D,20180622,000000,16.4663,16.6091,16.4475,16.5803,72678.909941633,0
+RING.US,D,20180625,000000,16.5427,16.5803,16.3633,16.4188,411405.22885054,0
+RING.US,D,20180626,000000,16.3345,16.4386,16.2671,16.3791,130210.20039006,0
+RING.US,D,20180627,000000,16.3345,16.399,16.2116,16.2305,1164197.422224,0
+RING.US,D,20180628,000000,16.3246,16.3633,16.2394,16.287,448302.13801239,0
+RING.US,D,20180629,000000,16.4089,16.7052,16.3791,16.618,121292.95126724,0
+RING.US,D,20180702,000000,16.4386,16.5803,16.4188,16.4951,205177.44717381,0
+RING.US,D,20180703,000000,16.6854,16.9123,16.5526,16.7508,90320.695516709,0
+RING.US,D,20180705,000000,16.8172,16.9976,16.7974,16.952,116043.29668634,0
+RING.US,D,20180706,000000,16.9887,17.0461,16.9223,17.0075,255748.88421092,0
+RING.US,D,20180709,000000,17.1135,17.1135,16.8836,16.952,171860.35243691,0
+RING.US,D,20180710,000000,16.8073,16.9123,16.7052,16.9123,55987.571150184,0
+RING.US,D,20180711,000000,16.7052,16.8073,16.3702,16.4287,225062.16608222,0
+RING.US,D,20180712,000000,16.5803,16.6091,16.4663,16.4663,113358.43586762,0
+RING.US,D,20180713,000000,16.3791,16.505,16.3791,16.389,53885.893177471,0
+RING.US,D,20180716,000000,16.2959,16.4663,16.2424,16.2959,83330.573099544,0
+RING.US,D,20180717,000000,16.2116,16.4386,16.2116,16.2671,456563.55867517,0
+RING.US,D,20180718,000000,16.1819,16.2959,16.0868,16.2206,279650.30019536,0
+RING.US,D,20180719,000000,16.0392,16.3345,16.0392,16.1155,181114.59649151,0
+RING.US,D,20180720,000000,16.2493,16.3157,16.1819,16.2493,99582.002339335,0
+RING.US,D,20180723,000000,16.1541,16.2582,15.9084,15.9262,140362.42495148,0
+RING.US,D,20180724,000000,16.0491,16.0967,15.9827,16.0392,449189.01988374,0
+RING.US,D,20180725,000000,16.1819,16.2305,16.0005,16.1541,125306.62144269,0
+RING.US,D,20180726,000000,16.1442,16.2017,15.8885,15.9084,219118.34230053,0
+RING.US,D,20180727,000000,15.9163,16.059,15.832,15.8598,208043.92202761,0
+RING.US,D,20180730,000000,15.9361,15.9916,15.8598,15.8984,47257.989863621,0
+RING.US,D,20180731,000000,15.8984,16.0491,15.8885,15.9361,87923.390253547,0
+RING.US,D,20180801,000000,15.9084,15.9163,15.7716,15.7924,121174.90214444,0
+RING.US,D,20180802,000000,15.7468,15.7736,15.612,15.6507,164784.46783651,0
+RING.US,D,20180803,000000,15.7468,15.9163,15.6883,15.7825,228421.01676449,0
+RING.US,D,20180806,000000,15.7646,15.7646,15.6209,15.6408,187922.09590672,0
+RING.US,D,20180807,000000,15.7825,15.7825,15.395,15.4534,80533.716959189,0
+RING.US,D,20180808,000000,15.4336,15.499,15.3692,15.4435,90171.368421192,0
+RING.US,D,20180809,000000,15.4901,15.5942,15.3751,15.4039,140949.64366494,0
+RING.US,D,20180810,000000,15.2512,15.394,15.1957,15.1957,102480.76413271,0
+RING.US,D,20180813,000000,15.0917,15.1194,14.6843,14.6843,286304.43664762,0
+RING.US,D,20180814,000000,14.7497,14.8915,14.5119,14.5416,115880.85302162,0
+RING.US,D,20180815,000000,14.2661,14.3791,13.5555,13.6308,524369.15867527,0
+RING.US,D,20180816,000000,13.7259,13.9152,13.3285,13.3374,519653.24756416,0
+RING.US,D,20180817,000000,13.5158,13.7814,13.4415,13.6982,667337.74503027,0
+RING.US,D,20180820,000000,13.7913,13.9053,13.611,13.7725,355481.22261264,0
+RING.US,D,20180821,000000,13.83,13.9251,13.6883,13.8686,153136.9543862,0
+RING.US,D,20180822,000000,13.9806,14.0282,13.9152,14.0094,128662.44522437,0
+RING.US,D,20180823,000000,13.8686,13.8686,13.497,13.601,360761.14619939,0
+RING.US,D,20180824,000000,13.7259,14.1531,13.7259,13.9539,110097.45497093,0
+RING.US,D,20180827,000000,13.9806,14.2096,13.9806,14.163,110269.98830426,0
+RING.US,D,20180828,000000,14.2562,14.3414,13.8865,13.9053,380780.05770039,0
+RING.US,D,20180829,000000,13.9896,14.0768,13.9053,13.9806,360164.84678418,0
+RING.US,D,20180830,000000,13.8389,13.9896,13.6595,13.7348,173673.46588721,0
+RING.US,D,20180831,000000,13.7348,13.8468,13.611,13.6407,297245.67329481,0
+RING.US,D,20180904,000000,13.4603,13.4791,13.1322,13.157,401570.82885052,0
+RING.US,D,20180905,000000,13.2125,13.2512,13.0133,13.0421,490289.28499101,0
+RING.US,D,20180906,000000,13.1273,13.3087,13.0232,13.0718,363014.16920134,0
+RING.US,D,20180907,000000,12.9935,13.1848,12.8726,13.1174,106654.86003915,0
+RING.US,D,20180910,000000,13.1174,13.1848,12.8627,12.8904,349350.73996155,0
+RING.US,D,20180911,000000,12.7953,12.9499,12.6446,12.9003,237710.57465924,0
+RING.US,D,20180912,000000,12.9003,13.4316,12.8528,13.2888,252565.59376257,0
+RING.US,D,20180913,000000,13.497,13.497,13.1759,13.2988,204084.73606269,0
+RING.US,D,20180914,000000,13.2611,13.4127,13.1937,13.2224,207054.12553638,0
+RING.US,D,20180917,000000,13.3642,13.5416,13.2512,13.4702,274757.81988347,0
+RING.US,D,20180918,000000,13.4702,13.5555,13.3741,13.4881,284716.32280746,0
+RING.US,D,20180919,000000,13.5733,13.938,13.5733,13.7913,151598.27992226,0
+RING.US,D,20180920,000000,13.945,14.0094,13.7081,13.8865,210782.25808999,0
+RING.US,D,20180921,000000,13.6783,13.8964,13.5257,13.7537,255620.7454195,0
+RING.US,D,20180924,000000,13.8488,14.053,13.7814,13.8389,474182.13801243,0
+RING.US,D,20180925,000000,13.9152,14.0867,13.8488,13.935,171353.85107239,0
+RING.US,D,20180926,000000,13.8201,13.8587,13.5356,13.5455,260966.25185226,0
+RING.US,D,20180927,000000,13.4415,13.5555,13.2938,13.4702,165563.39025367,0
+RING.US,D,20180928,000000,13.5555,13.6883,13.5257,13.5455,140457.26783647,0
+RING.US,D,20181001,000000,13.5812,13.6496,13.5059,13.5812,260811.87992243,0
+RING.US,D,20181002,000000,13.6982,14.0381,13.6783,14.0193,1367007.8331405,0
+RING.US,D,20181003,000000,14.0282,14.1045,13.7735,13.7814,1757863.4339208,0
+RING.US,D,20181004,000000,13.7913,13.9251,13.6496,13.7537,327661.9883046,0
+RING.US,D,20181005,000000,13.8488,13.9717,13.6209,13.6496,1108423.7520485,0
+RING.US,D,20181008,000000,13.5158,13.8003,13.3463,13.6982,706068.95594651,0
+RING.US,D,20181009,000000,13.6308,13.6496,13.4316,13.497,585083.73957205,0
+RING.US,D,20181010,000000,13.4881,13.8003,13.3562,13.7348,411226.64171604,0
+RING.US,D,20181011,000000,13.9053,14.7864,13.9053,14.7032,1383644.6877214,0
+RING.US,D,20181012,000000,14.6457,14.7032,14.2383,14.607,776880.26822732,0
+RING.US,D,20181015,000000,14.7864,15.1194,14.7626,14.8816,970552.4662783,0
+RING.US,D,20181016,000000,14.9767,15.0342,14.6308,14.7864,939342.09434843,0
+RING.US,D,20181017,000000,14.8161,14.9698,14.6358,14.7121,951954.18011843,0
+RING.US,D,20181018,000000,14.6268,15.0917,14.6268,14.8449,844663.67095647,0
+RING.US,D,20181019,000000,14.9301,14.9886,14.8161,14.836,111104.40389881,0
+RING.US,D,20181022,000000,14.836,14.836,14.5604,14.7032,117011.90487348,0
+RING.US,D,20181023,000000,15.0144,15.168,14.7943,14.9113,169561.92592619,0
+RING.US,D,20181024,000000,14.9113,14.9599,14.6556,14.6556,437965.2725153,0
+RING.US,D,20181025,000000,14.6655,14.7309,13.9341,13.945,186640.70799249,0
+RING.US,D,20181026,000000,13.9995,14.4266,13.9995,14.0679,116204.7313842,0
+RING.US,D,20181029,000000,14.0579,14.271,13.8587,14.0282,73032.048343193,0
+RING.US,D,20181030,000000,14.0094,14.1045,13.8003,13.9717,117653.60779745,0
+RING.US,D,20181031,000000,13.8865,13.9281,13.6783,13.8003,348836.16686214,0
+RING.US,D,20181101,000000,14.0867,14.4673,14.0342,14.389,109090.50604305,0
+RING.US,D,20181102,000000,14.3612,14.4921,14.2284,14.3414,39318.42962969,0
+RING.US,D,20181105,000000,14.3612,14.5684,14.2562,14.4921,103947.80194948,0
+RING.US,D,20181106,000000,14.4574,14.4574,14.1799,14.3414,63843.387134602,0
+RING.US,D,20181107,000000,14.3701,14.389,14.2096,14.3513,73576.890448457,0
+RING.US,D,20181108,000000,14.1898,14.2849,14.1045,14.1799,35130.208187189,0
+RING.US,D,20181109,000000,14.0094,14.048,13.7913,13.9152,121633.98206646,0
+RING.US,D,20181112,000000,13.7438,13.83,13.6308,13.6308,264894.15984446,0
+RING.US,D,20181113,000000,13.6496,13.7309,13.4018,13.4791,81929.118128782,0
+RING.US,D,20181114,000000,13.497,13.9717,13.4881,13.8201,178045.31929852,0
+RING.US,D,20181115,000000,13.9896,14.0867,13.8587,14.0867,96153.532943618,0
+RING.US,D,20181116,000000,14.2284,14.3513,14.2046,14.2661,65336.65808977,0
+RING.US,D,20181119,000000,14.3513,14.4276,14.2284,14.2661,54803.044054666,0
+RING.US,D,20181120,000000,14.2948,14.3384,14.0094,14.163,152212.74074098,0
+RING.US,D,20181121,000000,14.3037,14.5971,14.1432,14.5416,49886.348538089,0
+RING.US,D,20181123,000000,14.4177,14.5317,14.1898,14.2562,19492.23079925,0
+RING.US,D,20181126,000000,14.2948,14.4385,14.1234,14.1333,49402.044444521,0
+RING.US,D,20181127,000000,14.0956,14.1432,13.7725,13.8488,60473.437816858,0
+RING.US,D,20181128,000000,13.8201,14.2849,13.7814,14.2096,64375.112670665,0
+RING.US,D,20181129,000000,14.2661,14.3513,14.1134,14.1333,59571.421442587,0
+RING.US,D,20181130,000000,14.048,14.0956,13.83,13.9896,73162.205068339,0
+RING.US,D,20181203,000000,14.1719,14.2978,14.0768,14.2849,71311.759844165,0
+RING.US,D,20181204,000000,14.7032,14.7032,14.3513,14.3791,98258.237816916,0
+RING.US,D,20181206,000000,14.4375,14.6655,14.3701,14.4841,239531.75984442,0
+RING.US,D,20181207,000000,14.6169,14.9301,14.5694,14.8816,103643.09395728,0
+RING.US,D,20181210,000000,14.9866,15.1095,14.7497,14.8637,204061.52982488,0
+RING.US,D,20181211,000000,14.8716,14.9549,14.6744,14.7408,92005.670175581,0
+RING.US,D,20181212,000000,14.8637,15.0818,14.8449,15.0639,128986.32358694,0
+RING.US,D,20181213,000000,15.0342,15.0867,14.94,15.0639,40597.799610199,0
+RING.US,D,20181214,000000,14.8449,14.9014,14.6556,14.6556,184891.15945448,0
+RING.US,D,20181217,000000,14.7032,15.0867,14.6268,15.054,181213.47524394,0
+RING.US,D,20181218,000000,15.0917,15.4049,14.9499,15.3494,142525.64990275,0
+RING.US,D,20181219,000000,15.3494,15.6328,14.5109,14.5208,335208.05146251,0
+RING.US,D,20181220,000000,14.8716,15.2691,14.8716,15.168,1701107.0300221,0
+RING.US,D,20181221,000000,15.1492,15.1957,14.835,14.9767,188467.94697885,0
+RING.US,D,20181224,000000,15.3395,15.4633,15.1561,15.4633,183378.71812894,0
+RING.US,D,20181226,000000,15.6526,15.6903,15.05,15.2057,185155.50877222,0
+RING.US,D,20181227,000000,15.2621,15.4544,15.2334,15.4544,171573.80584822,0
+RING.US,D,20181228,000000,15.4148,15.4247,15.1095,15.2057,326608.62690109,0
+RING.US,D,20181231,000000,15.1759,15.4247,15.054,15.4247,233386.14269042,0
+RING.US,D,20190102,000000,15.4247,15.5753,15.2909,15.4812,238145.43937659,0
+RING.US,D,20190103,000000,15.5476,15.7845,15.5089,15.7845,199590.79766113,0
+RING.US,D,20190104,000000,15.6328,15.7002,15.4306,15.6903,157489.63742714,0
+RING.US,D,20190107,000000,15.8429,15.9103,15.5,15.5288,154779.55243689,0
+RING.US,D,20190108,000000,15.6041,15.6041,15.2334,15.5,148109.27251485,0
+RING.US,D,20190109,000000,15.5099,15.7746,15.5099,15.7746,71428.80000011,0
+RING.US,D,20190110,000000,15.72,15.7488,15.4812,15.5575,92527.306043028,0
+RING.US,D,20190111,000000,15.6041,15.7577,15.496,15.6328,77984.057699926,0
+RING.US,D,20190114,000000,15.6041,15.73,15.3682,15.395,138569.49083842,0
+RING.US,D,20190115,000000,15.395,15.4544,14.9767,15.0818,185291.71929853,0
+RING.US,D,20190116,000000,15.0342,15.2602,15.0342,15.1858,195494.39220303,0
+RING.US,D,20190117,000000,15.2156,15.3295,15.1293,15.3295,589353.68733035,0
+RING.US,D,20190118,000000,15.1858,15.2057,14.94,14.9955,277811.96257353,0
+RING.US,D,20190122,000000,15.1581,15.1957,14.9222,15.1392,284872.71267101,0
+RING.US,D,20190123,000000,15.0818,15.2909,14.9856,15.2057,248392.506823,0
+RING.US,D,20190124,000000,15.1283,15.3008,15.1283,15.2621,230180.65497112,0
+RING.US,D,20190125,000000,15.4247,15.7845,15.4049,15.7746,178052.38206655,0
+RING.US,D,20190128,000000,15.834,15.9847,15.834,15.8905,173022.68226148,0
+RING.US,D,20190129,000000,16.1284,16.3276,15.9668,16.3177,115390.49512688,0
+RING.US,D,20190130,000000,16.2899,16.7379,16.166,16.4614,209946.83352859,0
+RING.US,D,20190131,000000,16.5932,16.8212,16.5565,16.8122,177219.98440573,0
+RING.US,D,20190201,000000,16.7379,16.7825,16.4753,16.6993,316144.63157944,0
+RING.US,D,20190204,000000,16.4802,16.6794,16.4128,16.6794,310631.63664765,0
+RING.US,D,20190205,000000,16.6517,16.7558,16.5149,16.7379,323094.39532214,0
+RING.US,D,20190206,000000,16.5843,16.8122,16.5843,16.5843,165876.16998076,0
+RING.US,D,20190207,000000,16.6418,16.6418,16.4614,16.508,28134.031968854,0
+RING.US,D,20190208,000000,16.5367,16.7736,16.4217,16.6993,197341.81052662,0
+RING.US,D,20190211,000000,16.5655,16.7121,16.4991,16.5655,205465.00272936,0
+RING.US,D,20190212,000000,16.7092,16.728,16.4614,16.5367,249736.45068265,0
+RING.US,D,20190213,000000,16.2899,16.622,16.171,16.4029,1130004.5442513,0
+RING.US,D,20190214,000000,16.3831,16.504,16.3088,16.4703,431367.63820729,0
+RING.US,D,20190215,000000,16.5268,16.6794,16.3276,16.6418,203106.03820694,0
+RING.US,D,20190219,000000,16.7736,17.3732,16.6993,17.3068,476180.90136526,0
+RING.US,D,20190220,000000,17.4307,17.7171,17.3365,17.4892,995595.02378322,0
+RING.US,D,20190221,000000,17.4119,17.4406,17.1998,17.2969,276473.06354819,0
+RING.US,D,20190222,000000,17.392,17.5348,17.1829,17.2592,187603.26237846,0
+RING.US,D,20190225,000000,17.2682,17.3068,17.0214,17.0214,195717.37387944,0
+RING.US,D,20190226,000000,17.059,17.1135,16.7191,16.9223,264869.94463979,0
+RING.US,D,20190227,000000,16.8598,16.8836,16.5565,16.6319,101122.694737,0
+RING.US,D,20190228,000000,16.6418,16.6616,16.5268,16.5655,137121.62339202,0
+RING.US,D,20190301,000000,16.5179,16.6517,16.2047,16.2146,206818.02729077,0
+RING.US,D,20190304,000000,16.1571,16.3474,15.9599,16.3474,424326.05848019,0
+RING.US,D,20190305,000000,16.2334,16.3653,16.176,16.3653,171082.43898662,0
+RING.US,D,20190306,000000,16.3177,16.3573,15.9579,15.9579,116374.23781694,0
+RING.US,D,20190307,000000,16.0422,16.2404,15.9936,16.176,154323.49941544,0
+RING.US,D,20190308,000000,16.4327,16.622,16.28,16.622,207859.28109194,0
+RING.US,D,20190311,000000,16.6695,16.7538,16.3088,16.5754,506868.62846082,0
+RING.US,D,20190312,000000,16.613,16.9074,16.5655,16.8687,115467.17660837,0
+RING.US,D,20190313,000000,17.0412,17.1185,16.8687,17.059,129349.55165712,0
+RING.US,D,20190314,000000,16.7379,16.7379,16.5565,16.6319,134018.04132574,0
+RING.US,D,20190315,000000,16.6319,16.8122,16.4891,16.5843,86722.719688243,0
+RING.US,D,20190318,000000,16.6319,16.6893,16.4515,16.4614,149274.62924,0
+RING.US,D,20190319,000000,16.5754,16.6616,16.5179,16.5268,323652.3539966,0
+RING.US,D,20190320,000000,16.5565,16.956,16.2998,16.9272,146963.08616007,0
+RING.US,D,20190321,000000,16.8687,17.0115,16.6893,16.9371,212537.86042918,0
+RING.US,D,20190322,000000,16.8925,17.059,16.7924,16.9748,184207.07992231,0
+RING.US,D,20190325,000000,17.1086,17.4307,17.0987,17.402,151137.18206651,0
+RING.US,D,20190326,000000,17.2305,17.4991,17.1928,17.4991,58415.145419194,0
+RING.US,D,20190327,000000,17.4991,17.4991,17.1829,17.2117,194451.12046814,0
+RING.US,D,20190328,000000,16.9569,16.9569,16.6319,16.7379,120315.26237835,0
+RING.US,D,20190329,000000,16.947,16.947,16.6993,16.6993,565190.94892875,0
+RING.US,D,20190401,000000,16.6893,16.7558,16.28,16.3573,122692.38830428,0
+RING.US,D,20190402,000000,16.4029,16.5179,16.3653,16.4614,341940.88732996,0
+RING.US,D,20190403,000000,16.5179,16.5754,16.4614,16.4891,130436.20896706,0
+RING.US,D,20190404,000000,16.4227,16.8023,16.2186,16.8023,146270.93489301,0
+RING.US,D,20190405,000000,16.7379,16.7587,16.5932,16.6794,55874.566861685,0
+RING.US,D,20190408,000000,16.9074,17.0025,16.8311,16.9569,68938.669785682,0
+RING.US,D,20190409,000000,17.059,17.0689,16.947,17.0115,109221.67173506,0
+RING.US,D,20190410,000000,17.0115,17.0689,16.8043,16.841,77751.995321758,0
+RING.US,D,20190411,000000,16.5754,16.728,16.4515,16.5367,130286.88187155,0
+RING.US,D,20190412,000000,16.613,16.6695,16.4891,16.5565,55254.052241801,0
+RING.US,D,20190415,000000,16.4227,16.5843,16.3375,16.5655,75599.869005965,0
+RING.US,D,20190416,000000,16.4614,16.4802,16.2701,16.3088,273346.27524409,0
+RING.US,D,20190417,000000,16.4416,16.4614,16.0907,16.2612,119999.45575067,0
+RING.US,D,20190418,000000,16.2989,16.3088,15.9004,15.9668,135347.85964933,0
+RING.US,D,20190422,000000,16.0223,16.1462,15.6903,15.72,151778.88499049,0
+RING.US,D,20190423,000000,15.613,15.6903,15.5476,15.5852,248048.44912319,0
+RING.US,D,20190424,000000,15.6814,15.9004,15.5,15.7577,137453.57348949,0
+RING.US,D,20190425,000000,15.8618,15.8707,15.5476,15.6041,179622.3345032,0
+RING.US,D,20190426,000000,15.8043,16.0025,15.8043,15.8905,75035.85653033,0
+RING.US,D,20190429,000000,15.9282,15.9282,15.4723,15.5674,330657.61091669,0
+RING.US,D,20190430,000000,15.5377,15.6814,15.5377,15.5753,115282.53567269,0
+RING.US,D,20190501,000000,15.6229,15.7537,15.2255,15.3583,124272.43040955,0
+RING.US,D,20190502,000000,15.2245,15.3295,15.1095,15.1194,399025.20545871,0
+RING.US,D,20190503,000000,15.281,15.4148,15.1957,15.1957,182229.50487358,0
+RING.US,D,20190506,000000,15.1492,15.3008,15.1293,15.1759,70243.26393773,0
+RING.US,D,20190507,000000,15.385,15.5674,15.1759,15.5099,128227.58050702,0
+RING.US,D,20190508,000000,15.5377,15.7339,15.2641,15.3196,108763.6007799,0
+RING.US,D,20190509,000000,15.3196,15.4346,15.2245,15.2245,59308.08109171,0
+RING.US,D,20190510,000000,15.3008,15.3008,15.0917,15.1006,139984.06237838,0
+RING.US,D,20190513,000000,15.2909,15.5952,15.2156,15.5476,100429.53450308,0
+RING.US,D,20190514,000000,15.5674,15.5753,15.3395,15.5288,103328.29629646,0
+RING.US,D,20190515,000000,15.5288,15.6229,15.4812,15.5,62128.143469882,0
+RING.US,D,20190516,000000,15.5188,15.5188,15.1858,15.3196,52249.348927956,0
+RING.US,D,20190517,000000,15.2334,15.4544,15.168,15.4148,75529.241325653,0
+RING.US,D,20190520,000000,15.3494,15.5188,15.3286,15.395,81170.375048858,0
+RING.US,D,20190521,000000,15.3761,15.4247,15.2334,15.4049,64668.72202739,0
+RING.US,D,20190522,000000,15.4633,15.4723,15.1759,15.2522,107477.16803136,0
+RING.US,D,20190523,000000,15.281,15.5852,15.2621,15.2711,240106.87095554,0
+RING.US,D,20190524,000000,15.2621,15.3761,15.2384,15.3196,18668.913840185,0
+RING.US,D,20190528,000000,15.2156,15.3494,15.1858,15.2621,50811.571150176,0
+RING.US,D,20190529,000000,15.3583,15.3761,15.2156,15.2245,68142.594931879,0
+RING.US,D,20190530,000000,15.3097,15.5377,15.2057,15.5099,63827.243664816,0
+RING.US,D,20190531,000000,15.7389,16.2146,15.7389,16.1571,95303.982846151,0
+RING.US,D,20190603,000000,16.3474,16.8886,16.3474,16.8886,454102.68849973,0
+RING.US,D,20190604,000000,16.7924,17.0115,16.7191,17.0115,368605.86354833,0
+RING.US,D,20190605,000000,17.1829,17.392,16.8598,17.0789,341709.83391866,0
+RING.US,D,20190606,000000,17.1086,17.3167,17.0689,17.2414,192428.14191063,0
+RING.US,D,20190607,000000,17.4307,17.4406,17.1611,17.2771,93832.909161938,0
+RING.US,D,20190610,000000,17.0025,17.0214,16.6616,16.9748,224521.3598444,0
+RING.US,D,20190611,000000,16.9659,17.1641,16.8687,17.0987,100668.65964928,0
+RING.US,D,20190612,000000,17.2216,17.4743,17.2216,17.402,41972.012475698,0
+RING.US,D,20190613,000000,17.3643,17.6577,17.3643,17.6497,195815.24366502,0
+RING.US,D,20190614,000000,17.7548,17.9352,17.5258,17.6874,378649.11968869,0
+RING.US,D,20190617,000000,17.8024,17.8212,17.5437,17.7548,138470.61208598,0
+RING.US,D,20190618,000000,17.9282,18.0799,17.7171,17.8599,234237.71072161,0
+RING.US,D,20190619,000000,17.7736,18.1671,17.736,18.07,135549.65302165,0
+RING.US,D,20190620,000000,18.6359,19.0859,18.627,18.9719,358129.76062434,0
+RING.US,D,20190621,000000,18.9342,19.1632,18.7865,19.1255,384854.26588753,0
+RING.US,D,20190624,000000,19.1443,19.8242,19.1255,19.739,519727.91111191,0
+RING.US,D,20190625,000000,19.8817,20.1008,19.2107,19.5547,314507.07836306,0
+RING.US,D,20190626,000000,19.1721,19.6607,19.067,19.5091,222171.47602374,0
+RING.US,D,20190627,000000,19.4318,19.4506,19.2395,19.3644,307239.49005895,0
+RING.US,D,20190628,000000,19.4506,19.6161,19.3545,19.5646,115869.75438614,0
+RING.US,D,20190701,000000,19.1255,19.1632,18.7509,18.7974,775604.93411426,0
+RING.US,D,20190702,000000,19.0105,19.6211,18.962,19.5378,358004.6487335,0
+RING.US,D,20190703,000000,19.6419,19.6607,19.3842,19.6221,199412.21052662,0
+RING.US,D,20190705,000000,19.1909,19.5081,18.8648,19.4605,387899.32787584,0
+RING.US,D,20190708,000000,19.519,19.6181,19.297,19.4318,261102.46237857,0
+RING.US,D,20190709,000000,19.3356,19.6131,19.3069,19.6131,186828.37582875,0
+RING.US,D,20190710,000000,19.8817,20.1117,19.7677,20.0819,122329.16023411,0
+RING.US,D,20190711,000000,20.072,20.189,19.7677,19.9115,588172.18713541,0
+RING.US,D,20190712,000000,19.9878,20.1493,19.8817,20.0918,92409.256920221,0
+RING.US,D,20190715,000000,20.0344,20.2177,19.9779,20.1315,108312.59259276,0
+RING.US,D,20190716,000000,19.968,20.1493,19.8916,19.9481,125389.35672534,0
+RING.US,D,20190717,000000,20.0344,20.6389,20.0344,20.5993,156022.59961038,0
+RING.US,D,20190718,000000,20.5814,21.4625,20.3892,21.4625,321551.68499075,0
+RING.US,D,20190719,000000,21.4051,21.4378,20.9363,21.2128,327911.20311942,0
+RING.US,D,20190722,000000,21.2514,21.3892,21.1365,21.1949,349311.39025395,0
+RING.US,D,20190723,000000,21.2128,21.3961,20.858,21.0225,139797.40350899,0
+RING.US,D,20190724,000000,21.185,21.3188,21.0502,21.2415,294273.25692053,0
+RING.US,D,20190725,000000,21.0691,21.1543,20.7063,20.7727,184200.01715428,0
+RING.US,D,20190726,000000,20.8976,21.0255,20.5914,20.6092,114338.14269024,0
+RING.US,D,20190729,000000,20.7628,21.0502,20.629,21.0502,111608.88732961,0
+RING.US,D,20190730,000000,21.1186,21.2039,21.0126,21.0592,74820.94658881,0
+RING.US,D,20190731,000000,21.0324,21.0889,20.0254,20.0918,389872.86705713,0
+RING.US,D,20190801,000000,19.7291,21.2009,19.6439,21.0889,191860.09356755,0
+RING.US,D,20190802,000000,20.965,21.3476,20.8877,21.0889,160990.7524369,0
+RING.US,D,20190805,000000,21.5111,22.1048,21.5111,21.8263,687800.60195038,0
+RING.US,D,20190806,000000,21.7599,22.0285,21.5963,21.9036,235928.73918165,0
+RING.US,D,20190807,000000,22.5934,23.0196,22.4021,22.4685,658265.11501076,0
+RING.US,D,20190808,000000,22.3724,22.7659,22.0552,22.7094,260279.14541951,0
+RING.US,D,20190809,000000,22.6122,22.7183,22.3684,22.3922,229461.2615988,0
+RING.US,D,20190812,000000,22.5835,22.7074,22.1425,22.1722,255607.6288503,0
+RING.US,D,20190813,000000,22.4229,22.4586,21.2395,21.7123,359598.81637482,0
+RING.US,D,20190814,000000,21.9997,22.2772,21.7797,21.7797,458659.18284671,0
+RING.US,D,20190815,000000,21.7797,22.1425,21.5785,22.0285,256651.90955205,0
+RING.US,D,20190816,000000,21.8649,21.9799,21.6727,21.8263,240947.34035125,0
+RING.US,D,20190819,000000,21.4338,21.8749,21.1652,21.4824,1245712.8639395,0
+RING.US,D,20190820,000000,21.6826,22.3159,21.6826,22.191,455674.6588701,0
+RING.US,D,20190821,000000,22.0463,22.2098,21.9799,22.0949,211413.87134536,0
+RING.US,D,20190822,000000,21.9997,22.1425,21.8848,21.9422,320710.20662818,0
+RING.US,D,20190823,000000,22.1137,22.8511,22.084,22.8045,434591.28733011,0
+RING.US,D,20190826,000000,22.8997,23.1296,22.6152,22.7946,290956.78284645,0
+RING.US,D,20190827,000000,22.8313,23.5796,22.8045,23.5429,374148.1185191,0
+RING.US,D,20190828,000000,23.6261,23.753,23.1901,23.4943,291702.40935718,0
+RING.US,D,20190829,000000,23.4557,23.4557,22.6796,22.8224,473088.41793445,0
+RING.US,D,20190830,000000,22.8511,23.2069,22.6311,23.0156,204633.6140354,0
+RING.US,D,20190903,000000,23.3595,23.5796,23.1683,23.303,339380.12943522,0
+RING.US,D,20190904,000000,23.3397,23.6559,23.197,23.6261,226915.63820698,0
+RING.US,D,20190905,000000,23.3595,23.3595,22.2872,22.411,906621.29902674,0
+RING.US,D,20190906,000000,22.5171,22.7371,21.7797,21.7797,372125.13996159,0
+RING.US,D,20190909,000000,21.9601,22.0364,21.185,21.2901,480573.94308066,0
+RING.US,D,20190910,000000,21.185,21.4427,20.966,21.079,371969.7590649,0
+RING.US,D,20190911,000000,21.1186,21.5775,21.1087,21.2326,160403.53372344,0
+RING.US,D,20190912,000000,21.7321,22.0285,20.9551,20.9551,185983.87056559,0
+RING.US,D,20190913,000000,20.9838,21.1553,20.5616,20.5616,269456.70799262,0
+RING.US,D,20190916,000000,21.0027,21.1365,20.6865,20.9551,1460725.7200802,0
+RING.US,D,20190917,000000,21.0126,21.7797,21.0126,21.6727,384921.86666726,0
+RING.US,D,20190918,000000,21.7896,21.7896,20.8292,21.2901,441002.26276871,0
+RING.US,D,20190919,000000,21.3763,21.75,21.3763,21.6925,140415.90019515,0
+RING.US,D,20190920,000000,21.7896,22.1236,21.5775,22.1137,160856.5598443,0
+RING.US,D,20190923,000000,22.0364,22.5171,22.0305,22.5072,740894.4561415,0
+RING.US,D,20190924,000000,22.3436,22.8511,22.2009,22.7857,324091.2545814,0
+RING.US,D,20190925,000000,22.6598,22.7569,21.8451,22.1048,455915.80195002,0
+RING.US,D,20190926,000000,22.1425,22.2604,21.7995,21.7995,288712.84054626,0
+RING.US,D,20190927,000000,21.4725,21.5418,21.1652,21.2227,335315.00194984,0
+RING.US,D,20190930,000000,20.9551,21.1087,20.5339,20.629,202065.79337263,0
+RING.US,D,20191001,000000,20.6191,21.185,20.4655,20.9452,410638.41403572,0
+RING.US,D,20191002,000000,21.0889,21.2465,20.9016,21.1186,385333.52514679,0
+RING.US,D,20191003,000000,21.0889,21.6053,21.0691,21.0691,211995.03625764,0
+RING.US,D,20191004,000000,21.1285,21.5577,21.0324,21.5577,215294.35789507,0
+RING.US,D,20191007,000000,21.3862,21.6241,21.2802,21.3862,167328.07329461,0
+RING.US,D,20191008,000000,21.6727,21.8937,21.5676,21.8749,228324.15594577,0
+RING.US,D,20191009,000000,21.8451,21.9333,21.6053,21.6628,278804.78596534,0
+RING.US,D,20191010,000000,21.7024,21.7321,21.2514,21.7024,137754.24561425,0
+RING.US,D,20191011,000000,21.3961,21.4051,20.7628,20.7826,223440.75633563,0
+RING.US,D,20191014,000000,20.8381,21.0443,20.8005,20.9065,203127.22651104,0
+RING.US,D,20191015,000000,20.745,20.7817,20.3228,20.3228,310894.97699853,0
+RING.US,D,20191016,000000,20.4655,20.7361,20.3604,20.6964,189083.41676442,0
+RING.US,D,20191017,000000,20.6389,21.2713,20.5914,21.0889,123547.99220292,0
+RING.US,D,20191018,000000,20.9551,21.185,20.8035,21.079,100956.21520483,0
+RING.US,D,20191021,000000,21.1751,21.2128,20.6161,20.7162,100276.17154012,0
+RING.US,D,20191022,000000,20.7361,20.8292,20.3981,20.6191,86708.594152181,0
+RING.US,D,20191023,000000,20.6766,20.9749,20.6766,20.8104,70365.348927984,0
+RING.US,D,20191024,000000,20.8481,21.41,20.8005,21.3981,117571.88148166,0
+RING.US,D,20191025,000000,21.9135,21.9234,21.3377,21.5309,180100.5847956,0
+RING.US,D,20191028,000000,21.3961,21.4338,21.0027,21.079,231115.96725182,0
+RING.US,D,20191029,000000,20.9065,21.299,20.8005,21.1285,221397.59844089,0
+RING.US,D,20191030,000000,21.2227,21.3763,20.8728,21.3664,113973.9056532,0
+RING.US,D,20191031,000000,21.6053,22.0364,21.5835,22.0364,182587.68810944,0
+RING.US,D,20191101,000000,21.8749,22.0087,21.7133,21.97,350878.31579002,0
+RING.US,D,20191104,000000,21.97,21.9997,21.5309,21.5963,109382.09746606,0
+RING.US,D,20191105,000000,21.1285,21.3188,20.8877,21.0889,303532.54580944,0
+RING.US,D,20191106,000000,21.1751,21.4526,21.0889,21.3763,228807.45107248,0
+RING.US,D,20191107,000000,21.2802,21.3377,20.4754,20.5814,444147.21247632,0
+RING.US,D,20191108,000000,20.294,20.5814,20.2752,20.3416,1314583.9329455,0
+RING.US,D,20191111,000000,20.3416,20.4853,20.2811,20.3703,266193.7091622,0
+RING.US,D,20191112,000000,20.408,20.5993,20.1325,20.5715,161185.48304118,0
+RING.US,D,20191113,000000,20.7063,20.9888,20.6964,20.8005,127738.23157914,0
+RING.US,D,20191114,000000,20.9164,21.0235,20.7826,20.9749,533285.39883123,0
+RING.US,D,20191115,000000,20.8976,21.0532,20.8104,20.8481,129295.06744659,0
+RING.US,D,20191118,000000,20.8292,21.1087,20.6865,21.0889,1399786.1395733,0
+RING.US,D,20191119,000000,21.0324,21.3763,21.0324,21.185,138422.18167663,0
+RING.US,D,20191120,000000,21.1285,21.3664,21.0027,21.2713,210835.73333366,0
+RING.US,D,20191121,000000,21.1652,21.3377,20.9085,20.9164,85354.560623914,0
+RING.US,D,20191122,000000,20.9938,20.9938,20.6964,20.7787,150513.64054604,0
+RING.US,D,20191125,000000,20.5814,20.7162,20.3604,20.3703,167438.05068252,0
+RING.US,D,20191126,000000,20.408,20.8292,20.3327,20.7628,54330.847563437,0
+RING.US,D,20191127,000000,20.6677,20.7529,20.515,20.6677,132074.7711503,0
+RING.US,D,20191129,000000,20.7529,21.1097,20.7361,21.0502,54198.672904567,0
+RING.US,D,20191202,000000,21.0126,21.1285,20.8481,21.0592,121704.60974678,0
+RING.US,D,20191203,000000,21.3763,21.7698,21.3763,21.6439,130561.3208579,0
+RING.US,D,20191204,000000,21.6251,21.6251,21.3615,21.4923,60094.066276896,0
+RING.US,D,20191205,000000,21.3961,21.6925,21.3961,21.5676,127650.45146219,0
+RING.US,D,20191206,000000,21.3188,21.3872,21.0988,21.1087,58367.723976698,0
+RING.US,D,20191209,000000,21.1949,21.2713,21.0126,21.079,152874.62300219,0
+RING.US,D,20191210,000000,21.2514,21.2713,21.079,21.2415,82304.453801297,0
+RING.US,D,20191211,000000,21.3476,21.8749,21.3287,21.7896,281395.81286593,0
+RING.US,D,20191212,000000,22.1236,22.1325,21.5627,21.7401,211570.2612089,0
+RING.US,D,20191213,000000,21.5399,21.8451,21.4725,21.7995,61171.642885085,0
+RING.US,D,20191216,000000,21.8877,21.8877,21.5052,21.5716,122103.15165711,0
+RING.US,D,20191217,000000,21.5428,21.6003,21.3694,21.3694,54880.734503009,0
+RING.US,D,20191218,000000,21.3694,21.5845,21.3317,21.5716,75673.523586862,0
+RING.US,D,20191219,000000,21.5815,21.6191,21.3813,21.4853,257504.48655011,0
+RING.US,D,20191220,000000,21.5617,21.5835,21.2723,21.2832,45528.620662838,0
+RING.US,D,20191223,000000,21.2832,21.8976,21.2832,21.8976,203087.87680343,0
+RING.US,D,20191224,000000,22.1286,22.5607,22.0235,22.5607,187040.25886968,0
+RING.US,D,20191226,000000,22.6955,22.9938,22.6083,22.8382,243661.46120895,0
+RING.US,D,20191227,000000,22.7242,22.9165,22.6182,22.7153,230463.16569236,0
+RING.US,D,20191230,000000,22.8769,23.195,22.8452,23.195,277893.68888932,0
+RING.US,D,20191231,000000,23.3278,23.415,23.0979,23.1177,163816.86861624,0
+RING.US,D,20200102,000000,23.1663,23.3962,23.0037,23.0691,207710.96296328,0
+RING.US,D,20200103,000000,23.425,23.4824,22.8481,22.9542,258448.87953256,0
+RING.US,D,20200106,000000,23.5122,23.5122,22.8888,23.0404,344284.71734946,0
+RING.US,D,20200107,000000,22.974,23.2238,22.858,23.1851,271765.22417196,0
+RING.US,D,20200108,000000,23.1464,23.2515,22.2435,22.3387,414679.32631643,0
+RING.US,D,20200109,000000,22.1871,22.4348,22.0899,22.1167,228892.20428885,0
+RING.US,D,20200110,000000,22.302,22.5379,22.2624,22.4933,247784.09980545,0
+RING.US,D,20200113,000000,22.3982,22.4447,21.9175,21.965,172504.07329461,0
+RING.US,D,20200114,000000,21.8788,22.2723,21.8025,22.2148,172281.0916182,0
+RING.US,D,20200115,000000,22.3387,22.7282,22.2535,22.6955,154382.01949342,0
+RING.US,D,20200116,000000,22.6281,22.6955,22.4348,22.6459,105885.01832375,0
+RING.US,D,20200117,000000,22.753,22.753,22.4844,22.5419,101553.5235869,0
+RING.US,D,20200121,000000,22.523,22.8283,22.3982,22.8015,73064.335282764,0
+RING.US,D,20200122,000000,22.8481,22.9353,22.6459,22.8095,81998.736842232,0
+RING.US,D,20200123,000000,22.7153,22.9264,22.5518,22.6182,124688.12475653,0
+RING.US,D,20200124,000000,22.6757,23.1078,22.6182,23.1078,248321.87914268,0
+RING.US,D,20200127,000000,23.5221,23.531,22.7916,22.9353,227748.0358678,0
+RING.US,D,20200128,000000,22.7332,22.7332,22.2227,22.3109,142772.84678385,0
+RING.US,D,20200129,000000,22.4745,22.7431,22.2921,22.7054,88819.352826648,0
+RING.US,D,20200130,000000,22.7153,22.8679,22.5696,22.6856,137155.92826532,0
+RING.US,D,20200131,000000,22.7153,22.974,22.7054,22.7728,1803892.502147,0
+RING.US,D,20200203,000000,22.7153,22.7708,22.3337,22.4983,89776.862378306,0
+RING.US,D,20200204,000000,22.4071,22.4071,21.8203,22.0602,248696.20584834,0
+RING.US,D,20200205,000000,22.0037,22.2535,21.975,22.0414,127701.90877213,0
+RING.US,D,20200206,000000,22.1871,22.3209,22.0602,22.2723,72156.265107324,0
+RING.US,D,20200207,000000,22.3308,22.4547,21.9304,21.975,72041.242885102,0
+RING.US,D,20200210,000000,22.0998,22.3882,22.0295,22.2872,69516.807797378,0
+RING.US,D,20200211,000000,22.2723,22.3882,22.0602,22.2535,153685.83235891,0
+RING.US,D,20200212,000000,22.2624,22.302,22.0612,22.1375,119993.4019495,0
+RING.US,D,20200213,000000,22.2723,22.4556,22.2376,22.3387,95995.125146347,0
+RING.US,D,20200214,000000,22.3982,22.4447,22.2535,22.3882,90202.646393902,0
+RING.US,D,20200218,000000,22.523,23.1663,22.4646,23.1663,96513.73411321,0
+RING.US,D,20200219,000000,23.311,23.6846,23.2912,23.645,488568.99649198,0
+RING.US,D,20200220,000000,23.6945,24.0553,23.5885,23.7619,1700514.7664744,0
+RING.US,D,20200221,000000,24.0771,24.5766,24.0295,24.536,247239.25770019,0
+RING.US,D,20200224,000000,25.6431,25.7888,24.6044,24.9225,3136880.999615,0
+RING.US,D,20200225,000000,24.9225,24.9225,23.9156,23.9156,703167.16725255,0
+RING.US,D,20200226,000000,23.8561,24.0682,23.6172,23.7718,265795.16725187,0
+RING.US,D,20200227,000000,24.0494,24.0642,22.2049,22.2336,761803.27641443,0
+RING.US,D,20200228,000000,21.1682,21.2643,20.2266,20.9472,1339651.714622,0
+RING.US,D,20200302,000000,21.3694,21.8976,21.3218,21.8025,874567.43080057,0
+RING.US,D,20200303,000000,22.2247,23.6846,21.965,22.9938,524548.75477664,0
+RING.US,D,20200304,000000,23.5023,23.5023,22.6212,23.2327,290573.37543905,0
+RING.US,D,20200305,000000,23.5687,23.9631,23.2426,23.8184,260358.85380157,0
+RING.US,D,20200306,000000,24.0117,24.0117,22.8015,23.6172,317777.1399615,0
+RING.US,D,20200309,000000,23.3199,23.3199,21.8689,22.0235,457356.60662839,0
+RING.US,D,20200310,000000,22.3209,22.4269,21.1583,22.0414,1305334.7337252,0
+RING.US,D,20200311,000000,21.638,21.859,20.072,20.2177,299664.16686206,0
+RING.US,D,20200312,000000,18.739,19.7945,17.1819,17.7865,400066.45925988,0
+RING.US,D,20200313,000000,18.844,18.844,15.6655,16.1363,2584741.037041,0
+RING.US,D,20200316,000000,15.8568,18.177,13.4563,17.4803,704296.20117068,0
+RING.US,D,20200317,000000,17.1155,19.9977,17.1155,19.7568,1051642.1239782,0
+RING.US,D,20200318,000000,18.6805,19.5477,16.4812,16.7221,504294.75399688,0
+RING.US,D,20200319,000000,17.3365,19.1988,15.837,16.7785,3153828.6159893,0
+RING.US,D,20200320,000000,17.5566,17.7578,16.174,16.1928,172828.96062405,0
+RING.US,D,20200323,000000,16.4426,18.181,16.4426,17.3465,294786.82105309,0
+RING.US,D,20200324,000000,19.2851,20.4288,18.7291,20.072,679713.73255466,0
+RING.US,D,20200325,000000,20.4665,21.1107,19.4773,20.6003,505150.35789552,0
+RING.US,D,20200326,000000,21.3506,21.6003,19.9878,20.5061,418835.26081936,0
+RING.US,D,20200327,000000,20.1315,20.4288,18.9887,19.4,276341.89785618,0
+RING.US,D,20200330,000000,19.7083,20.1018,18.5992,19.1225,703641.3816775,0
+RING.US,D,20200331,000000,18.7578,19.5269,18.3921,18.402,138390.90370392,0
+RING.US,D,20200401,000000,18.5556,19.3049,18.4406,19.1612,354221.0230025,0
+RING.US,D,20200402,000000,19.41,20.4407,19.41,20.0532,354867.77076078,0
+RING.US,D,20200403,000000,20.0532,20.6003,19.7757,19.8807,289992.21052676,0
+RING.US,D,20200406,000000,20.6399,21.3317,20.4189,21.2445,399956.48187196,0
+RING.US,D,20200407,000000,21.408,21.4358,20.6974,20.967,180172.22144277,0
+RING.US,D,20200408,000000,21.0909,21.2574,20.7232,21.1385,109801.82768048,0
+RING.US,D,20200409,000000,21.8788,23.3011,21.7192,23.3011,377346.54347037,0
+RING.US,D,20200413,000000,23.2426,25.0573,22.5696,24.8749,749721.90721363,0
+RING.US,D,20200414,000000,25.4508,26.1049,24.4527,25.0672,675373.15711605,0
+RING.US,D,20200415,000000,24.5776,24.9721,23.8957,24.539,306280.97154043,0
+RING.US,D,20200416,000000,24.4716,25.2119,24.3804,25.1059,191764.2417157,0
+RING.US,D,20200417,000000,24.7798,24.7798,24.0593,24.3467,323527.24210576,0
+RING.US,D,20200420,000000,24.3467,25.2109,24.3467,24.9721,379835.66471794,0
+RING.US,D,20200421,000000,24.1356,24.9086,24.0206,24.6738,191647.20155975,0
+RING.US,D,20200422,000000,25.432,26.4122,25.3646,26.3349,311421.65770029,0
+RING.US,D,20200423,000000,26.7006,28.2358,26.5271,27.1119,693428.61910439,0
+RING.US,D,20200424,000000,27.6996,27.8523,26.873,27.5847,671376.63937726,0
+RING.US,D,20200427,000000,27.8612,27.9484,26.6907,27.4201,406410.84288562,0
+RING.US,D,20200428,000000,27.4687,27.4687,26.6679,27.2764,498882.65575126,0
+RING.US,D,20200429,000000,27.2288,27.5163,26.5271,27.5163,413729.88849966,0
+RING.US,D,20200430,000000,26.9018,27.3626,26.0276,26.1723,235181.09473721,0
+RING.US,D,20200501,000000,25.5479,26.8919,25.4508,26.8433,131112.21676434,0
+RING.US,D,20200504,000000,27.2764,27.6501,27.1317,27.5163,640881.62495226,0
+RING.US,D,20200505,000000,27.4875,28.1308,26.7878,28.1208,237709.56569238,0
+RING.US,D,20200506,000000,27.7175,27.8146,27.0177,27.103,285051.29980551,0
+RING.US,D,20200507,000000,27.4687,28.3617,27.1714,28.1109,265709.40506864,0
+RING.US,D,20200508,000000,28.1694,28.544,27.8146,28.0346,372192.74074132,0
+RING.US,D,20200511,000000,27.8909,28.1308,26.9107,27.1218,218190.09278786,0
+RING.US,D,20200512,000000,27.3626,27.9008,26.9593,27.0455,141497.51267078,0
+RING.US,D,20200513,000000,27.5163,27.7175,26.7283,27.1714,251719.07056569,0
+RING.US,D,20200514,000000,27.3527,28.3617,27.2962,28.1892,280607.80974702,0
+RING.US,D,20200515,000000,28.8136,29.3369,28.544,29.2933,251784.6534117,0
+RING.US,D,20200518,000000,30.5808,30.5808,28.438,28.659,1416887.1189106,0
+RING.US,D,20200519,000000,28.8989,29.8375,28.8989,29.6105,534856.36023474,0
+RING.US,D,20200520,000000,29.8127,29.9465,28.9831,29.1199,249274.34386003,0
+RING.US,D,20200521,000000,28.775,28.775,27.5747,28.1892,240340.95126743,0
+RING.US,D,20200522,000000,28.0346,28.6967,27.9979,28.0743,224954.20662803,0
+RING.US,D,20200526,000000,27.9097,27.9385,26.6044,26.6233,411918.79298309,0
+RING.US,D,20200527,000000,25.9612,26.4697,25.3844,26.3834,848910.41247695,0
+RING.US,D,20200528,000000,27.1317,27.1793,26.2288,26.4697,217506.0132557,0
+RING.US,D,20200529,000000,26.8631,27.1119,26.651,26.7283,227681.44405493,0
+RING.US,D,20200601,000000,26.989,27.6025,26.9107,27.6025,117422.55438615,0
+RING.US,D,20200602,000000,27.7769,27.7769,26.4984,26.6808,208912.64249545,0
+RING.US,D,20200603,000000,26.0762,26.2199,25.2932,25.6143,1704857.3598467,0
+RING.US,D,20200604,000000,26.0851,26.2685,25.6232,25.8086,262979.14074115,0
+RING.US,D,20200605,000000,25.0583,25.4409,24.4617,25.4409,505575.13294425,0
+RING.US,D,20200608,000000,25.203,25.7303,25.1158,25.653,295246.90994198,0
+RING.US,D,20200609,000000,26.1624,26.4211,25.8343,26.1921,214388.30565335,0
+RING.US,D,20200610,000000,26.2387,27.2189,25.653,27.1902,341242.68226174,0
+RING.US,D,20200611,000000,27.0267,27.5242,25.5281,25.9315,554931.77388,0
+RING.US,D,20200612,000000,26.4498,26.537,25.5677,25.7303,78126.322027411,0
+RING.US,D,20200615,000000,25.6163,26.4647,24.6321,26.3785,155287.06276827,0
+RING.US,D,20200616,000000,26.3101,26.5033,25.6351,25.7412,414596.59103378,0
+RING.US,D,20200617,000000,25.8869,26.1862,25.645,25.8373,81066.451462114,0
+RING.US,D,20200618,000000,25.8106,25.9662,25.5112,25.5975,137031.82534134,0
+RING.US,D,20200619,000000,25.9344,26.7244,25.9245,26.5222,139135.52124778,0
+RING.US,D,20200622,000000,27.1694,27.8622,27.105,27.5539,133089.79181307,0
+RING.US,D,20200623,000000,27.882,28.4023,27.8047,27.989,198398.19883072,0
+RING.US,D,20200624,000000,27.7769,28.1714,27.1882,27.5153,282292.78440589,0
+RING.US,D,20200625,000000,27.5737,27.7175,27.1446,27.7076,203675.09551688,0
+RING.US,D,20200626,000000,27.5153,27.9692,27.0722,27.8532,71984.740740852,0
+RING.US,D,20200629,000000,28.1228,28.2378,27.8146,28.2378,109695.88616001,0
+RING.US,D,20200630,000000,28.2378,29.1794,27.9325,29.1159,279933.81988347,0
+RING.US,D,20200701,000000,29.0773,29.0773,28.1615,28.9524,709639.68966971,0
+RING.US,D,20200702,000000,28.9524,29.3865,28.7304,28.7403,160062.50292422,0
+RING.US,D,20200706,000000,29.1546,29.4925,28.8364,29.2983,144794.81637449,0
+RING.US,D,20200707,000000,29.1942,30.1576,29.1942,30.0228,160307.68187159,0
+RING.US,D,20200708,000000,30.6403,31.0347,30.3409,30.9485,330440.68304145,0
+RING.US,D,20200709,000000,31.2845,31.2845,30.0327,30.7939,246095.08927913,0
+RING.US,D,20200710,000000,30.8712,31.228,30.2438,30.4182,189880.50058509,0
+RING.US,D,20200713,000000,30.8424,31.1309,29.328,29.4628,261368.82963003,0
+RING.US,D,20200714,000000,29.4053,30.5134,29.2606,30.5035,90560.82962977,0
+RING.US,D,20200715,000000,30.5035,30.6403,29.888,30.6403,314680.62066325,0
+RING.US,D,20200716,000000,30.4658,30.6868,29.9306,30.1378,321541.59532213,0
+RING.US,D,20200717,000000,30.5332,31.111,30.3508,31.1021,173297.12124783,0
+RING.US,D,20200720,000000,31.3826,32.0377,31.2181,31.9218,264362.4343084,0
+RING.US,D,20200721,000000,32.7612,32.8475,32.0566,32.2687,240293.52982493,0
+RING.US,D,20200722,000000,32.5868,33.0506,32.4708,32.9337,469690.21754459,0
+RING.US,D,20200723,000000,33.127,33.3965,31.8157,32.3935,610990.98167736,0
+RING.US,D,20200724,000000,32.7791,33.2994,32.568,33.2806,332086.30799272,0
+RING.US,D,20200727,000000,34.7752,35.5225,34.6017,35.017,855128.67524499,0
+RING.US,D,20200728,000000,34.5829,35.0834,34.0616,34.8049,284989.75282695,0
+RING.US,D,20200729,000000,34.9298,34.9784,33.7722,34.3995,277559.72085813,0
+RING.US,D,20200730,000000,33.792,34.0388,32.6928,33.2142,446724.11384085,0
+RING.US,D,20200731,000000,33.6483,34.352,33.4639,34.2737,174875.14541937,0
+RING.US,D,20200803,000000,34.2826,34.4759,33.4164,33.9466,655324.98557606,0
+RING.US,D,20200804,000000,33.8604,35.3629,33.6096,35.3153,279842.00389907,0
+RING.US,D,20200805,000000,36.2599,36.5968,35.2192,35.575,389365.35672575,0
+RING.US,D,20200806,000000,35.9833,36.1925,34.8901,35.3054,220969.79649157,0
+RING.US,D,20200807,000000,34.7276,34.8049,33.792,34.1587,419652.52397726,0
+RING.US,D,20200810,000000,34.5244,35.1667,33.6384,33.8406,191053.92904513,0
+RING.US,D,20200811,000000,32.0278,32.4986,31.0535,31.1705,576213.91189173,0
+RING.US,D,20200812,000000,31.892,32.1041,31.334,31.334,252107.52280741,0
+RING.US,D,20200813,000000,31.8544,32.7513,31.7681,32.336,137810.7477585,0
+RING.US,D,20200814,000000,32.1438,32.4897,31.8157,32.2776,122967.8362575,0
+RING.US,D,20200817,000000,33.6949,34.5641,33.5026,34.5343,375280.17933781,0
+RING.US,D,20200818,000000,35.354,35.5066,33.8455,34.2558,219045.6966865,0
+RING.US,D,20200819,000000,33.9942,34.2063,32.6928,32.9634,347330.78830463,0
+RING.US,D,20200820,000000,33.0774,33.6384,32.6928,33.5749,94701.629629776,0
+RING.US,D,20200821,000000,33.2905,33.2905,32.4669,32.8088,152547.71773903,0
+RING.US,D,20200824,000000,33.3093,33.3093,32.5392,32.6056,104829.63898652,0
+RING.US,D,20200825,000000,32.674,32.674,31.7186,32.453,172419.32007824,0
+RING.US,D,20200826,000000,32.2587,33.3093,32.1715,33.2043,196728.35867477,0
+RING.US,D,20200827,000000,33.7345,33.7444,32.1239,32.674,192336.32592622,0
+RING.US,D,20200828,000000,33.2528,33.9466,33.127,33.8019,123999.00039006,0
+RING.US,D,20200831,000000,33.9942,34.3797,33.795,33.9942,164631.10487355,0
+RING.US,D,20200901,000000,34.8535,35.0457,33.1656,33.4461,223163.29044869,0
+RING.US,D,20200902,000000,33.2717,33.5997,32.4798,33.5898,113366.50760251,0
+RING.US,D,20200903,000000,33.2717,33.4639,32.2974,33.2528,137866.24093589,0
+RING.US,D,20200904,000000,33.0774,33.1626,31.8633,32.8752,258961.43469826,0
+RING.US,D,20200908,000000,32.3757,33.3589,31.671,32.7989,115078.72436665,0
+RING.US,D,20200909,000000,32.9049,34.2776,32.9049,34.2261,124961.55477602,0
+RING.US,D,20200910,000000,34.6414,34.6414,33.5898,33.676,213033.26315822,0
+RING.US,D,20200911,000000,33.9268,34.1399,33.1686,33.2905,103856.99493193,0
+RING.US,D,20200914,000000,33.8782,34.456,33.792,34.3698,121727.81598459,0
+RING.US,D,20200915,000000,34.8901,35.0933,34.2261,34.4194,143689.99766104,0
+RING.US,D,20200916,000000,35.0735,35.0735,34.2786,34.2786,125466.03820682,0
+RING.US,D,20200917,000000,33.4828,33.8306,33.122,33.6671,86495.702144383,0
+RING.US,D,20200918,000000,33.5898,33.8396,33.0506,33.0596,66510.08654981,0
+RING.US,D,20200921,000000,32.0764,32.5194,31.4589,31.7979,264986.98479573,0
+RING.US,D,20200922,000000,32.0179,32.2359,31.4976,31.892,91520.357115151,0
+RING.US,D,20200923,000000,31.7582,31.7781,29.8969,30.225,432411.91890905,0
+RING.US,D,20200924,000000,29.7037,31.0535,29.5817,30.9287,222509.47992237,0
+RING.US,D,20200925,000000,30.6105,30.9306,30.3508,30.8127,98052.40857715,0
+RING.US,D,20200928,000000,31.3915,31.4103,30.6967,31.1021,106265.39883057,0
+RING.US,D,20200929,000000,31.2567,31.7285,31.224,31.5838,95432.121637574,0
+RING.US,D,20200930,000000,31.4867,31.6234,30.9673,31.4867,83226.649512799,0
+RING.US,D,20201001,000000,31.7384,32.0159,31.4787,31.6998,85613.865107345,0
+RING.US,D,20201002,000000,31.3915,31.6324,31.1021,31.1309,205770.71968843,0
+RING.US,D,20201005,000000,31.4787,32.0853,31.4014,31.7781,190591.82222252,0
+RING.US,D,20201006,000000,31.9317,31.9505,30.3112,30.3112,131368.49434718,0
+RING.US,D,20201007,000000,30.8989,31.2082,30.4272,30.5431,81879.678752563,0
+RING.US,D,20201008,000000,30.8712,31.1299,30.6551,31.0258,66782.507602442,0
+RING.US,D,20201009,000000,31.787,32.5293,31.7384,32.4926,415859.8175445,0
+RING.US,D,20201012,000000,32.5095,32.6542,32.0942,32.4798,73354.917738905,0
+RING.US,D,20201013,000000,31.8821,32.2776,31.556,32.1814,84524.180896817,0
+RING.US,D,20201014,000000,32.6542,32.9951,32.2211,32.6542,172142.86315816,0
+RING.US,D,20201015,000000,32.0377,32.4134,31.8157,32.2211,88535.833138538,0
+RING.US,D,20201016,000000,32.4996,32.5581,31.9119,31.9703,142192.69083843,0
+RING.US,D,20201019,000000,32.5194,32.6354,31.3628,31.5164,74794.713450408,0
+RING.US,D,20201020,000000,31.6423,31.671,31.1408,31.4302,82501.202339309,0
+RING.US,D,20201021,000000,31.7186,32.2013,31.7186,31.892,79258.382846126,0
+RING.US,D,20201022,000000,31.3915,31.6284,30.7859,31.334,161335.81910356,0
+RING.US,D,20201023,000000,31.2379,31.3142,30.775,31.0833,70878.913060538,0
+RING.US,D,20201026,000000,30.7651,31.1536,30.4946,30.6779,141410.74152069,0
+RING.US,D,20201027,000000,30.5629,31.0922,30.4757,31.0922,146179.11890861,0
+RING.US,D,20201028,000000,30.1278,30.3112,29.0535,29.1843,203530.81325568,0
+RING.US,D,20201029,000000,28.9137,29.7829,28.7889,29.6075,210019.47914262,0
+RING.US,D,20201030,000000,29.7522,30.0803,29.2804,30.0803,151210.83664741,0
+RING.US,D,20201102,000000,30.3796,30.9961,30.1774,30.9961,343751.98284654,0
+RING.US,D,20201103,000000,31.1705,31.7235,31.1705,31.5362,112491.73333351,0
+RING.US,D,20201104,000000,31.6423,31.6809,30.7453,30.8989,3004768.8966908,0
+RING.US,D,20201105,000000,31.8058,33.1507,31.8058,32.9733,203314.89434729,0
+RING.US,D,20201106,000000,33.2489,33.4362,32.8187,33.0596,267593.14619924,0
+RING.US,D,20201109,000000,30.9059,31.8058,30.225,30.8989,385710.87875303,0
+RING.US,D,20201110,000000,31.1883,31.1883,29.9554,29.9931,126306.50760253,0
+RING.US,D,20201111,000000,29.6848,29.8394,29.3478,29.772,90078.543469925,0
+RING.US,D,20201112,000000,29.888,30.3598,29.888,29.9455,104992.08265123,0
+RING.US,D,20201113,000000,30.5233,30.6303,30.1784,30.3112,46459.897076095,0
+RING.US,D,20201116,000000,30.3697,30.3697,29.7909,30.0327,85911.510331517,0
+RING.US,D,20201117,000000,29.7909,29.9653,29.4251,29.4251,208491.90331416,0
+RING.US,D,20201118,000000,29.3954,29.3954,28.547,28.5668,174724.809357,0
+RING.US,D,20201119,000000,28.3647,28.4895,28.0653,28.3151,232848.36335319,0
+RING.US,D,20201120,000000,28.6432,28.9227,28.441,28.5183,108469.99142317,0
+RING.US,D,20201123,000000,28.3062,28.3062,27.2457,27.2744,335614.66510773,0
+RING.US,D,20201124,000000,26.1763,26.9375,26.1763,26.542,390131.1625737,0
+RING.US,D,20201125,000000,26.657,27.1396,26.657,26.9563,178220.87953244,0
+RING.US,D,20201127,000000,26.764,27.1882,26.6094,27.1882,124301.69044854,0
+RING.US,D,20201130,000000,26.9959,27.4429,26.7154,27.4092,198267.03313871,0
+RING.US,D,20201201,000000,28.1426,28.6917,27.9018,28.663,147120.48499048,0
+RING.US,D,20201202,000000,28.5282,28.7789,28.3191,28.6243,252952.02807057,0
+RING.US,D,20201203,000000,28.7304,28.7502,28.1426,28.325,106463.15633545,0
+RING.US,D,20201204,000000,28.3062,28.4459,27.994,28.1526,933928.98713595,0
+RING.US,D,20201207,000000,28.1526,29.4628,28.0802,29.1843,213114.98947401,0
+RING.US,D,20201208,000000,29.4251,29.4529,29.0198,29.0872,72504.358674576,0
+RING.US,D,20201209,000000,29.0386,29.0386,28.0455,28.3349,253637.11656959,0
+RING.US,D,20201210,000000,28.5183,28.8652,28.2041,28.3448,78814.437427022,0
+RING.US,D,20201211,000000,28.3448,28.5282,28.0356,28.1327,50202.15516577,0
+RING.US,D,20201214,000000,28.22,28.3855,27.5222,27.5321,181918.7430802,0
+RING.US,D,20201215,000000,28.0941,28.5104,28.0307,28.3756,85212.296296428,0
+RING.US,D,20201216,000000,28.6164,28.9157,28.2487,28.8592,198974.31890869,0
+RING.US,D,20201217,000000,29.557,30.1774,29.4697,29.7988,234099.48226157,0
+RING.US,D,20201218,000000,29.887,29.9921,29.3042,29.3042,169227.957895,0
+RING.US,D,20201221,000000,29.2467,29.6541,29.0634,29.2943,127567.71617953,0
+RING.US,D,20201222,000000,29.1893,29.441,28.2487,28.3855,108649.58752453,0
+RING.US,D,20201223,000000,28.7135,29.0237,28.7135,28.9663,76434.284600508,0
+RING.US,D,20201224,000000,28.7135,29.0921,28.6461,29.0337,131198.98791443,0
+RING.US,D,20201228,000000,29.3538,29.6918,28.772,28.7918,123965.70448362,0
+RING.US,D,20201229,000000,29.1011,29.3042,28.8305,28.8691,105792.19337248,0
+RING.US,D,20201230,000000,29.0337,29.4985,28.9455,29.4311,122159.65380136,0
+RING.US,D,20201231,000000,29.5272,29.5272,28.7918,28.889,147126.53879165,0
+RING.US,D,20210104,000000,30.2448,31.2329,30.1278,31.0972,244442.40155983,0
+RING.US,D,20210105,000000,31.4163,31.4163,30.6323,30.8652,201596.62378199,0
+RING.US,D,20210106,000000,30.6026,31.1071,30.2864,30.9901,343079.00194985,0
+RING.US,D,20210107,000000,31.0684,31.1556,30.6323,31.0198,127918.83664737,0
+RING.US,D,20210108,000000,30.3221,30.4777,29.1546,29.664,294057.33801215,0
+RING.US,D,20210111,000000,29.2765,29.4311,28.9861,29.0634,239141.28966899,0
+RING.US,D,20210112,000000,29.217,29.3905,28.7433,29.2666,92932.910721391,0
+RING.US,D,20210113,000000,29.4598,29.6343,29.0723,29.1011,305109.56101412,0
+RING.US,D,20210114,000000,29.1209,29.4598,28.9286,29.1893,82207.592982583,0
+RING.US,D,20210115,000000,29.0634,29.0634,28.3072,28.326,97805.211696058,0
+RING.US,D,20210119,000000,28.6075,28.6075,28.22,28.3855,101170.11617949,0
+RING.US,D,20210120,000000,28.9564,29.5292,28.886,29.3538,253900.45692047,0
+RING.US,D,20210121,000000,29.441,29.441,28.8691,29.1011,102650.27056546,0
+RING.US,D,20210122,000000,28.3161,28.9861,28.103,28.7036,122272.65808986,0
+RING.US,D,20210125,000000,28.8007,29,28.2874,28.5976,150429.89629653,0
+RING.US,D,20210126,000000,28.5302,28.7819,28.433,28.4618,77518.923976728,0
+RING.US,D,20210127,000000,28.1714,28.1813,27.0772,27.1545,136321.51267078,0
+RING.US,D,20210128,000000,27.8225,28.3954,27.5202,27.9385,95980.999610285,0
+RING.US,D,20210129,000000,28.7234,28.7819,27.6679,27.7056,216647.38245648,0
+RING.US,D,20210201,000000,29.2765,29.2765,28.103,28.5203,259844.28070216,0
+RING.US,D,20210202,000000,27.8612,28.1635,27.658,27.9008,145157.03547781,0
+RING.US,D,20210203,000000,28.0653,28.0753,27.7254,27.9583,133574.09590664,0
+RING.US,D,20210204,000000,27.3775,27.4935,26.99,27.4053,187786.89434727,0
+RING.US,D,20210205,000000,27.5034,28.1615,27.5034,28.1129,64102.691618033,0
+RING.US,D,20210208,000000,28.549,28.772,28.3666,28.5688,173289.04951294,0
+RING.US,D,20210209,000000,28.6263,28.7433,28.3072,28.433,148051.76140374,0
+RING.US,D,20210210,000000,28.8107,28.8305,28.3448,28.5787,74300.319688224,0
+RING.US,D,20210211,000000,28.2685,28.7532,27.9979,28.0941,72175.435477694,0
+RING.US,D,20210212,000000,27.9008,28.3488,27.6322,28.1327,54306.632358758,0
+RING.US,D,20210216,000000,27.8523,28.0842,27.5123,27.5519,145400.19649145,0
+RING.US,D,20210217,000000,27.2031,27.2031,26.6411,26.8146,163741.19610162,0
+RING.US,D,20210218,000000,26.8344,27.0276,26.3022,26.4865,114749.80116977,0
+RING.US,D,20210219,000000,26.5925,26.7085,26.0891,26.2635,146694.70097489,0
+RING.US,D,20210222,000000,26.5341,27.3656,26.5053,27.3091,129576.56920098,0
+RING.US,D,20210223,000000,27.1932,27.1932,26.2536,26.767,118917.84327504,0
+RING.US,D,20210224,000000,27.0376,27.212,26.2536,27.1198,197820.06081902,0
+RING.US,D,20210225,000000,26.6699,27.0376,25.9136,25.9721,123301.80428869,0
+RING.US,D,20210226,000000,25.8165,25.8165,24.8878,24.9939,332676.55360675,0
+RING.US,D,20210301,000000,25.5558,25.6559,24.8779,25.0325,186240.14814844,0
+RING.US,D,20210302,000000,25.2357,26.1178,25.1881,25.982,573466.49512759,0
+RING.US,D,20210303,000000,25.7015,25.7015,24.8779,25.3527,681694.33450398,0
+RING.US,D,20210304,000000,25.2942,26.0891,25.1881,25.6232,329378.24093618,0
+RING.US,D,20210305,000000,25.7689,26.1069,25.3428,25.9919,110202.38752454,0
+RING.US,D,20210308,000000,25.9235,26.0593,25.5558,25.7402,153434.59961037,0
+RING.US,D,20210309,000000,26.4369,26.9117,26.2239,26.4181,500552.49590721,0
+RING.US,D,20210310,000000,26.6599,26.7373,26.2823,26.5053,658974.41871447,0
+RING.US,D,20210311,000000,26.7085,26.9603,26.5004,26.8929,746645.56725262,0
+RING.US,D,20210312,000000,26.2823,27.0276,26.2139,27.0187,87497.606237952,0
+RING.US,D,20210315,000000,27.0276,27.5609,27.0276,27.5321,132226.11617954,0
+RING.US,D,20210316,000000,27.5708,27.5708,27.2417,27.4053,125153.25847973,0
+RING.US,D,20210317,000000,27.4053,28.21,27.0197,28.0257,274738.6495131,0
+RING.US,D,20210318,000000,27.6877,27.9781,27.435,27.5807,142724.41637449,0
+RING.US,D,20210319,000000,27.5519,27.7254,27.3676,27.6382,65622.195711602,0
+RING.US,D,20210322,000000,27.435,27.5609,27.2705,27.2705,67811.653801274,0
+RING.US,D,20210323,000000,27.0673,27.105,26.539,26.6025,124461.10721267,0
+RING.US,D,20210324,000000,26.6114,26.7462,26.3894,26.3993,501747.11267134,0
+RING.US,D,20210325,000000,26.3497,26.3993,25.9721,26.205,92057.127485522,0
+RING.US,D,20210326,000000,26.205,26.7769,26.2011,26.7085,71710.301754497,0
+RING.US,D,20210329,000000,26.6213,26.9999,26.2724,26.9999,225573.71228105,0
+RING.US,D,20210330,000000,26.3408,26.3408,25.8462,25.9533,156082.12865521,0
+RING.US,D,20210331,000000,25.982,26.7184,25.982,26.5004,75851.101754503,0
+RING.US,D,20210401,000000,26.6312,27.4786,26.6312,27.4152,61203.929824656,0
+RING.US,D,20210405,000000,27.4449,27.8007,27.319,27.6094,105022.35165708,0
+RING.US,D,20210406,000000,27.6778,28.2487,27.6778,27.9296,68401.89941531,0
+RING.US,D,20210407,000000,27.9484,27.9583,27.4647,27.5609,1157687.568033,0
+RING.US,D,20210408,000000,27.9296,28.1714,27.8572,28.0554,172595.88927902,0
+RING.US,D,20210409,000000,27.7155,28.0941,27.6481,28.0753,119590.82417172,0
+RING.US,D,20210412,000000,28.0069,28.0069,27.3478,27.5034,125559.87212495,0
+RING.US,D,20210413,000000,27.6293,28.1327,27.5807,27.988,196317.7091621,0
+RING.US,D,20210414,000000,27.9008,28.0257,27.6382,27.7056,48267.965692082,0
+RING.US,D,20210415,000000,28.1526,29.0723,28.1228,28.9167,329779.8097471,0
+RING.US,D,20210416,000000,29.3538,29.3538,29.0039,29.1794,128398.09590663,0
+RING.US,D,20210419,000000,29.2666,29.2666,28.8206,29.0634,243431.41676451,0
+RING.US,D,20210420,000000,28.995,29.441,28.9405,29.334,103528.07173505,0
+RING.US,D,20210421,000000,29.4598,29.887,29.334,29.8771,157302.97855775,0
+RING.US,D,20210422,000000,29.7413,29.7413,29.1407,29.3042,300350.26432795,0
+RING.US,D,20210423,000000,29.6541,29.6541,29.0822,29.1496,116784.88732962,0
+RING.US,D,20210426,000000,29.0822,29.1794,28.9663,29.0822,85227.430799352,0
+RING.US,D,20210427,000000,29.0822,29.0822,28.443,28.443,63152.244834406,0
+RING.US,D,20210428,000000,28.2001,28.8394,28.0941,28.656,461773.86354847,0
+RING.US,D,20210429,000000,28.4033,28.4033,27.7155,27.9781,123607.52124775,0
+RING.US,D,20210430,000000,27.8711,28.0554,27.7056,27.7056,88176.640935809,0
+RING.US,D,20210503,000000,28.0753,29.0436,28.0753,28.889,46490.166081943,0
+RING.US,D,20210504,000000,28.889,29.2765,28.3171,28.5203,130889.23508792,0
+RING.US,D,20210505,000000,28.6858,28.8672,28.3944,28.7234,37607.221832417,0
+RING.US,D,20210506,000000,28.8305,30.0218,28.8305,29.7988,93690.644834453,0
+RING.US,D,20210507,000000,30.2924,30.4282,30.0505,30.2052,69031.494736949,0
+RING.US,D,20210510,000000,30.6809,30.8652,30.1278,30.3518,268778.68226162,0
+RING.US,D,20210511,000000,29.7899,30.4985,29.5867,30.4965,86894.244054715,0
+RING.US,D,20210512,000000,30.5154,30.6066,29.8087,29.8771,208021.72475666,0
+RING.US,D,20210513,000000,29.8375,30.2141,29.6363,30.0753,52407.756725227,0
+RING.US,D,20210514,000000,30.3419,30.9614,30.2924,30.893,132875.89083841,0
+RING.US,D,20210517,000000,31.1834,32.454,31.0872,32.3767,183161.79025369,0
+RING.US,D,20210518,000000,32.5987,32.5987,31.9594,32.4143,127034.98167661,0
+RING.US,D,20210519,000000,32.0764,32.8157,31.6611,31.9882,250108.75945458,0
+RING.US,D,20210520,000000,32.0566,32.5412,31.9882,32.3469,409883.70682325,0
+RING.US,D,20210521,000000,32.5789,32.6373,31.9674,32.1537,67776.339961118,0
+RING.US,D,20210524,000000,32.3271,32.4441,32.1537,32.3083,119809.76998069,0
+RING.US,D,20210525,000000,32.4044,32.4044,31.785,32.2696,116474.12553624,0
+RING.US,D,20210526,000000,32.2786,32.6185,32.0169,32.2112,375409.3270961,0
+RING.US,D,20210527,000000,32.1814,32.1814,31.7761,31.9594,139561.30526337,0
+RING.US,D,20210528,000000,31.8038,32.1537,31.7761,32.0367,48167.069005922,0
+RING.US,D,20210601,000000,32.4243,32.5501,31.9882,32.231,220619.68499059,0
+RING.US,D,20210602,000000,32.4044,32.4817,32.1725,32.2786,313206.52007846,0
+RING.US,D,20210603,000000,31.5134,31.5243,31,31.0783,158386.60896711,0
+RING.US,D,20210604,000000,31.3975,31.7562,31.3301,31.5134,42566.293957181,0
+RING.US,D,20210607,000000,31.2716,31.4837,31.2082,31.3975,56589.924366559,0
+RING.US,D,20210608,000000,31.2032,31.3539,30.893,30.9128,94505.890058626,0
+RING.US,D,20210609,000000,30.9029,31.225,30.7968,30.8355,133138.22222243,0
+RING.US,D,20210610,000000,30.894,31.6472,30.8256,31.6472,76305.136842223,0
+RING.US,D,20210611,000000,31.3836,31.4123,31.0129,31.1685,99698.033528419,0
+RING.US,D,20210614,000000,30.552,31.0407,30.5025,30.8058,68394.836647279,0
+RING.US,D,20210615,000000,30.8058,30.8058,30.2973,30.4252,48295.207797346,0
+RING.US,D,20210616,000000,30.3954,30.7186,29.8474,29.8969,140365.45185207,0
+RING.US,D,20210617,000000,28.9871,29.2309,28.2527,28.331,807320.79844179,0
+RING.US,D,20210618,000000,28.2428,28.3607,27.5876,27.6857,373249.12904541,0
+RING.US,D,20210621,000000,28.0376,28.2338,27.7194,28.1456,111893.41598458,0
+RING.US,D,20210622,000000,27.9593,28.0762,27.7244,27.989,72452.901364634,0
+RING.US,D,20210623,000000,28.1843,28.3111,27.6857,27.6857,129665.3582848,0
+RING.US,D,20210624,000000,27.9395,27.9791,27.7145,27.7145,29479.993762229,0
+RING.US,D,20210625,000000,28.0574,28.0862,27.5975,27.6957,185279.61169619,0
+RING.US,D,20210628,000000,27.6362,27.7343,27.1961,27.3329,223163.29044869,0
+RING.US,D,20210629,000000,27.0395,27.2943,26.8849,27.1178,75971.168811034,0
+RING.US,D,20210630,000000,27.1377,27.4895,27.0663,27.3825,48027.831579022,0
+RING.US,D,20210701,000000,27.6074,27.6758,27.1961,27.2843,127761.43781696,0
+RING.US,D,20210702,000000,27.6957,27.7819,27.3825,27.7442,104993.0916181,0
+RING.US,D,20210706,000000,28.106,28.1872,27.6174,27.8909,1698801.5407434,0
+RING.US,D,20210707,000000,28.0574,28.1446,27.7056,27.7928,77858.945809087,0
+RING.US,D,20210708,000000,27.8027,27.8027,26.991,27.2259,121888.24171559,0
+RING.US,D,20210709,000000,27.324,27.8225,27.324,27.8225,43457.211695974,0
+RING.US,D,20210712,000000,27.5777,27.8612,27.216,27.3527,120939.81286568,0
+RING.US,D,20210713,000000,27.3626,28.1258,27.3369,27.6273,61128.257310036,0
+RING.US,D,20210714,000000,28.3607,28.3607,27.8225,27.9593,77952.779727216,0
+RING.US,D,20210715,000000,27.9593,28.1942,27.881,28.1357,79602.440545932,0
+RING.US,D,20210716,000000,28.0574,28.0574,27.216,27.3825,102268.88109178,0
+RING.US,D,20210719,000000,27.0108,27.1277,26.4825,26.7561,72458.955165804,0
+RING.US,D,20210720,000000,27.0296,27.3726,26.766,26.9513,74657.49395723,0
+RING.US,D,20210721,000000,26.8146,27.2536,26.7462,27.1862,26833.473684252,0
+RING.US,D,20210722,000000,27.2546,27.2546,26.7363,26.9424,27312.732943512,0
+RING.US,D,20210723,000000,26.8443,26.874,26.5896,26.8443,26023.273294387,0
+RING.US,D,20210726,000000,26.7075,27.2943,26.7075,27.1476,37590.06939577,0
+RING.US,D,20210727,000000,27.1277,27.2843,26.7858,27.1178,34506.66666672,0
+RING.US,D,20210728,000000,27.0693,27.5876,27.0693,27.5876,37944.216764191,0
+RING.US,D,20210729,000000,28.0673,28.4489,28.0079,28.2725,100773.59220288,0
+RING.US,D,20210730,000000,28.0574,28.4192,27.9989,28.1843,51568.296296376,0
+RING.US,D,20210802,000000,28.2527,28.3508,27.881,28.0673,47376.038986428,0
+RING.US,D,20210803,000000,27.9791,28.321,27.9107,28.1456,56871.426120946,0
+RING.US,D,20210804,000000,28.5659,28.7809,28.0277,28.0277,37878.633918187,0
+RING.US,D,20210805,000000,28.1357,28.1357,27.5391,27.549,35620.566081926,0
+RING.US,D,20210806,000000,26.9226,26.9226,26.4231,26.6391,157770.13021467,0
+RING.US,D,20210809,000000,26.3646,26.5489,25.9731,26.0326,85709.716959197,0
+RING.US,D,20210810,000000,25.9543,25.9929,25.5231,25.7293,111695.6584797,0
+RING.US,D,20210811,000000,26.0514,26.3735,25.9929,26.2179,94735.93450307,0
+RING.US,D,20210812,000000,26.0227,26.0227,25.5677,25.7194,40306.208187197,0
+RING.US,D,20210813,000000,26.0227,26.4231,25.9652,26.2962,107060.46471751,0
+RING.US,D,20210816,000000,26.2962,26.4042,26.0712,26.2179,48350.700974734,0
+RING.US,D,20210817,000000,26.2278,26.2675,25.8562,26.0127,55798.894347065,0
+RING.US,D,20210818,000000,26.0326,26.0326,25.2397,25.3279,78360.402339302,0
+RING.US,D,20210819,000000,25.2793,25.3626,24.9949,24.9949,130489.68421073,0
+RING.US,D,20210820,000000,24.9463,25.2387,24.8383,25.0147,104262.5996103,0
+RING.US,D,20210823,000000,25.4746,26.1793,25.3665,25.9245,98704.201169743,0
+RING.US,D,20210824,000000,26.0613,26.2179,25.9731,26.0811,51515.830019573,0
+RING.US,D,20210825,000000,25.8562,25.8611,25.5043,25.651,63715.248343178,0
+RING.US,D,20210826,000000,25.5231,25.7679,25.4448,25.5231,75572.626900702,0
+RING.US,D,20210827,000000,25.5043,26.5113,25.4548,26.4231,73739.334113174,0
+RING.US,D,20210830,000000,26.5014,26.5113,25.9344,26.0028,177535.79103341,0
+RING.US,D,20210831,000000,26.0811,26.3745,26.0425,26.3448,87727.650682397,0
+RING.US,D,20210901,000000,26.3646,26.5212,26.1109,26.2377,1784099.599223,0
+RING.US,D,20210902,000000,26.208,26.2278,25.9741,26.2278,56725.125926014,0
+RING.US,D,20210903,000000,26.5212,27.1178,26.5212,26.9612,199859.18284631,0
+RING.US,D,20210907,000000,26.5212,26.6877,26.0712,26.1396,48093.414425026,0
+RING.US,D,20210908,000000,26.0712,26.208,25.7878,26.0712,91198.496686301,0
+RING.US,D,20210909,000000,26.1396,26.1396,25.6391,25.7293,67215.354386069,0
+RING.US,D,20210910,000000,25.8462,25.9047,25.3864,25.5043,71762.7680313,0
+RING.US,D,20210913,000000,25.6213,26.0712,25.4557,25.8264,56282.189473771,0
+RING.US,D,20210914,000000,26.0712,26.208,25.763,25.9731,92780.55672529,0
+RING.US,D,20210915,000000,25.758,26.099,25.758,25.9146,24327.200000038,0
+RING.US,D,20210916,000000,25.3378,25.3378,24.5945,24.8383,131728.69551677,0
+RING.US,D,20210917,000000,24.8194,24.8194,24.4666,24.76,63641.593762282,0
+RING.US,D,20210920,000000,24.4567,24.5945,24.1604,24.4567,86903.32475647,0
+RING.US,D,20210921,000000,24.7411,24.981,24.535,24.6331,69103.131384122,0
+RING.US,D,20210922,000000,24.6529,25.1862,24.5548,24.5746,36723.366861655,0
+RING.US,D,20210923,000000,24.5647,24.5647,24.1247,24.1445,146837.97426923,0
+RING.US,D,20210924,000000,24.0761,24.3298,24.0067,24.1534,96130.326705802,0
+RING.US,D,20210927,000000,23.9879,24.5162,23.9879,24.0166,194421.86042915,0
+RING.US,D,20210928,000000,23.5082,23.9681,23.4785,23.9681,215464.87329468,0
+RING.US,D,20210929,000000,23.7917,23.8551,23.3913,23.4785,195298.65263188,0
+RING.US,D,20210930,000000,23.7233,24.3397,23.6747,24.0563,103190.06783642,0
+RING.US,D,20211001,000000,24.1346,24.1346,23.6063,23.7629,150572.16062401,0
+RING.US,D,20211004,000000,23.7134,24.31,23.7134,24.1534,279248.73138445,0
+RING.US,D,20211005,000000,24.1445,24.2317,23.759,24.203,313890.59961062,0
+RING.US,D,20211006,000000,24.0166,24.643,23.9978,24.643,105408.78596508,0
+RING.US,D,20211007,000000,24.5548,24.9562,24.5548,24.7213,56798.78050691,0
+RING.US,D,20211008,000000,25.4161,25.4359,24.8789,25.0345,88232.134113197,0
+RING.US,D,20211011,000000,24.9166,25.2238,24.7411,24.8194,365393.31306099,0
+RING.US,D,20211012,000000,25.0543,25.3864,24.8214,25.2982,262831.83157935,0
+RING.US,D,20211013,000000,25.5132,26.3061,25.5132,26.2675,245365.6062382,0
+RING.US,D,20211014,000000,26.5509,26.7957,26.4478,26.7363,91789.751267198,0
+RING.US,D,20211015,000000,26.2576,26.5707,26.0028,26.3844,69762.995711609,0
+RING.US,D,20211018,000000,26.3745,26.4231,26.0692,26.1693,59686.44366481,0
+RING.US,D,20211019,000000,26.7363,26.7858,26.3061,26.4528,34273.59532169,0
+RING.US,D,20211020,000000,26.6976,26.9612,26.5797,26.7125,250950.23781715,0
+RING.US,D,20211021,000000,26.6481,26.658,26.4538,26.5311,28839.299805113,0
+RING.US,D,20211022,000000,26.9028,27.5579,26.8146,26.8146,160753.64522442,0
+RING.US,D,20211025,000000,27.3527,27.3617,27.0495,27.2358,99705.09629645,0
+RING.US,D,20211026,000000,26.7967,27.0683,26.7967,26.9612,158561.16023416,0
+RING.US,D,20211027,000000,26.8929,27.0594,26.7561,26.8344,97498.485770131,0
+RING.US,D,20211028,000000,26.8344,26.8344,26.2179,26.2377,513962.67446473,0
+RING.US,D,20211029,000000,25.876,25.9245,25.4944,25.4944,117361.00740759,0
+RING.US,D,20211101,000000,25.543,25.7947,25.3081,25.5826,93409.143080066,0
+RING.US,D,20211102,000000,25.426,25.5132,25.2397,25.3665,162714.06783651,0
+RING.US,D,20211103,000000,25.0732,25.7878,24.976,25.7095,94155.77855765,0
+RING.US,D,20211104,000000,26.0712,26.3606,25.6004,25.6996,128046.97543879,0
+RING.US,D,20211105,000000,25.9543,26.4528,25.6312,26.4231,159013.17738816,0
+RING.US,D,20211108,000000,26.6877,26.6877,26.3745,26.5212,64677.802729145,0
+RING.US,D,20211109,000000,26.6193,26.8829,26.3359,26.8829,82162.189473811,0
+RING.US,D,20211110,000000,27.5093,27.9514,27.4162,27.6074,268623.30136494,0
+RING.US,D,20211111,000000,28.2923,28.2923,27.9791,28.2428,95280.776608334,0
+RING.US,D,20211112,000000,28.0673,28.4291,27.7056,28.2428,64407.399610236,0
+RING.US,D,20211115,000000,28.331,28.5272,28.106,28.4677,101959.12826526,0
+RING.US,D,20211116,000000,28.439,28.6432,27.9593,28.0475,67756.160623886,0
+RING.US,D,20211117,000000,28.3022,28.4876,28.1664,28.2824,77734.84288511,0
+RING.US,D,20211118,000000,28.1258,28.2338,27.7145,27.7145,59719.739571242,0
+RING.US,D,20211119,000000,27.6857,27.8711,27.3428,27.3428,46570.883430871,0
+RING.US,D,20211122,000000,26.8542,27.0643,26.3844,26.7561,436186.4639383,0
+RING.US,D,20211123,000000,26.4231,26.5797,26.0811,26.4141,137438.43898657,0
+RING.US,D,20211124,000000,26.1109,26.4231,26.101,26.3844,65548.541130706,0
+RING.US,D,20211126,000000,26.6193,26.6193,25.7392,26.1693,78700.424171662,0
+RING.US,D,20211129,000000,26.0514,26.1109,25.7095,26.1109,38703.968810976,0
+RING.US,D,20211130,000000,26.2179,26.8641,25.7977,26.0127,158909.25380142,0
+RING.US,D,20211201,000000,26.2962,26.4132,25.201,25.2397,88724.509941658,0
+RING.US,D,20211202,000000,25.1227,25.1227,24.6916,24.8581,128418.27524386,0
+RING.US,D,20211203,000000,24.9463,25.2298,24.7094,25.1614,74910.744639492,0
+RING.US,D,20211206,000000,25.0732,25.6024,25.0444,25.5529,123466.26588713,0
+RING.US,D,20211207,000000,25.4548,25.8661,25.4548,25.6996,70899.09239777,0
+RING.US,D,20211208,000000,25.5915,25.8165,25.4359,25.8165,94428.199610282,0
+RING.US,D,20211209,000000,25.5132,25.5628,25.0444,25.1227,132823.42456161,0
+RING.US,D,20211210,000000,25.2982,25.2982,24.8482,24.9463,126420.5208579,0
+RING.US,D,20211213,000000,24.9562,25.1743,24.8541,25.1247,71987.767641437,0
+RING.US,D,20211214,000000,24.7382,24.9732,24.6192,24.7184,196597.19298276,0
+RING.US,D,20211215,000000,24.5697,24.5895,23.7867,24.312,325847.86588744,0
+RING.US,D,20211216,000000,24.54,25.6302,24.54,25.6302,126096.64249532,0
+RING.US,D,20211217,000000,25.6896,26.0564,25.5212,25.6004,84892.453801301,0
+RING.US,D,20211220,000000,25.3725,25.5806,25.1645,25.4716,81833.26627693,0
+RING.US,D,20211221,000000,25.759,25.759,25.3527,25.7392,181521.21013673,0
+RING.US,D,20211222,000000,25.8879,25.9374,25.4329,25.9077,120706.74152065,0
+RING.US,D,20211223,000000,25.7689,26.1356,25.7095,25.9672,110398.12709569,0
+RING.US,D,20211227,000000,25.987,26.1753,25.8383,26.1356,902671.19376358,0
+RING.US,D,20211228,000000,26.1456,26.3661,25.8474,25.9176,158954.65731019,0
+RING.US,D,20211229,000000,25.7689,26.2645,25.7096,26.1456,90340.874853941,0
+RING.US,D,20211230,000000,26.0663,26.5916,26.0663,26.5916,142628.56452264,0
+RING.US,D,20211231,000000,26.6312,26.7402,26.4339,26.7303,129805.60467856,0
+RING.US,D,20220103,000000,26.2645,26.3339,26.096,26.1852,81821.15867459,0
+RING.US,D,20220104,000000,26.2744,26.5222,25.987,26.1753,95489.632748686,0
+RING.US,D,20220105,000000,26.314,26.6411,25.759,25.8383,150074.73996125,0
+RING.US,D,20220106,000000,25.2833,25.5112,24.8868,25.0454,76887.310721366,0
+RING.US,D,20220107,000000,25.0553,25.2536,24.8769,25.1544,88777.985185322,0
+RING.US,D,20220110,000000,25.0851,25.5707,24.8769,25.5707,136194.38284621,0
+RING.US,D,20220111,000000,25.5212,26.0663,25.3824,26.0663,83187.299805197,0
+RING.US,D,20220112,000000,26.096,26.4627,25.9325,26.4627,60972.87641335,0
+RING.US,D,20220113,000000,26.2942,26.4915,26.0564,26.1654,65745.289668718,0
+RING.US,D,20220114,000000,26.1753,26.1753,25.67,25.9077,51045.651462067,0
+RING.US,D,20220118,000000,25.759,25.868,25.3725,25.5311,212323.95945452,0
+RING.US,D,20220119,000000,25.9077,27.4663,25.868,27.4043,333100.31968862,0
+RING.US,D,20220120,000000,27.6223,27.662,26.9682,26.9979,146056.02495149,0
+RING.US,D,20220121,000000,27.0376,27.1514,26.3041,26.4627,63212.782846102,0
+RING.US,D,20220124,000000,26.1158,26.2942,25.4716,26.2942,104416.97154012,0
+RING.US,D,20220125,000000,26.2248,26.6104,25.878,26.5123,90742.443664858,0
+RING.US,D,20220126,000000,26.2942,26.6213,25.422,25.759,98150.278362725,0
+RING.US,D,20220127,000000,25.0652,25.5112,24.8076,24.8868,89698.162963102,0
+RING.US,D,20220128,000000,24.5499,24.5598,24.1832,24.5201,247481.40974697,0
+RING.US,D,20220131,000000,24.8175,25.2839,24.7184,25.2635,47946.105263232,0
+RING.US,D,20220201,000000,25.5112,25.7491,25.2405,25.5509,64927.01754396,0
+RING.US,D,20220202,000000,25.5608,25.8581,25.2734,25.6797,43879.968810984,0
+RING.US,D,20220203,000000,25.4121,25.5212,25.1098,25.3527,29602.078752482,0
+RING.US,D,20220204,000000,25.0553,25.505,25.0553,25.3031,74171.171929939,0
+RING.US,D,20220207,000000,25.4419,26.1654,25.3513,25.9374,321738.34386015,0
+RING.US,D,20220208,000000,26.0861,26.3537,25.987,26.2645,51366.502924056,0
+RING.US,D,20220209,000000,26.4924,26.6609,26.2952,26.3834,270416.235478,0
+RING.US,D,20220210,000000,26.1654,26.5644,25.4865,25.5806,71981.713840267,0
+RING.US,D,20220211,000000,25.6302,27.216,25.4889,26.9484,148378.6666669,0
+RING.US,D,20220214,000000,27.2259,27.5926,27.0772,27.5926,71477.230409467,0
+RING.US,D,20220215,000000,26.9087,27.1466,26.5731,27.1466,257703.25302184,0
+RING.US,D,20220216,000000,27.1664,28.0088,27.1664,27.9791,88219.017543996,0
+RING.US,D,20220217,000000,28.3557,29.1387,28.1179,28.9901,355841.42378223,0
+RING.US,D,20220218,000000,29.0793,29.0793,28.5044,28.7918,118829.05419122,0
+RING.US,D,20220222,000000,28.8315,29.0297,28.108,28.4648,273380.58011738,0
+RING.US,D,20220223,000000,28.2566,28.9603,28.2566,28.7621,258699.10331424,0
+RING.US,D,20220224,000000,29.2874,29.3369,27.3944,27.8453,413521.03235931,0
+RING.US,D,20220225,000000,27.7313,28.2368,27.426,28.0881,608048.83430893,0
+RING.US,D,20220228,000000,28.4152,28.5044,27.5678,27.8007,330992.58791474,0
+RING.US,D,20220301,000000,27.989,28.7125,27.989,28.7026,100909.8027292,0
+RING.US,D,20220302,000000,28.554,28.6977,27.9721,28.6432,149788.19337255,0
+RING.US,D,20220303,000000,28.7324,28.7324,28.1249,28.6432,81704.118518645,0
+RING.US,D,20220304,000000,28.7125,29.892,28.5936,29.773,183720.75789502,0
+RING.US,D,20220307,000000,30.0803,30.7146,29.6541,30.5957,217643.23274887,0
+RING.US,D,20220308,000000,30.9326,32.0526,30.3776,30.9227,422043.77543925,0
+RING.US,D,20220309,000000,30.0208,30.587,29.3915,30.5106,402863.31540023,0
+RING.US,D,20220310,000000,30.6254,31.4479,30.6254,30.893,493048.80935749,0
+RING.US,D,20220311,000000,30.2389,30.784,30.2289,30.6551,82745.372319816,0
+RING.US,D,20220314,000000,30.0307,30.0505,28.8909,29.3369,179956.30253439,0
+RING.US,D,20220315,000000,28.3557,29.4873,28.3458,29.2081,118545.53450311,0
+RING.US,D,20220316,000000,29.1486,29.4856,28.6332,29.2378,88611.505653158,0
+RING.US,D,20220317,000000,29.5153,30.2983,29.5153,29.8622,142880.80623804,0
+RING.US,D,20220318,000000,29.5649,29.9118,29.446,29.5946,291397.70136497,0
+RING.US,D,20220321,000000,29.8028,30.5756,29.8028,30.3875,108565.84327502,0
+RING.US,D,20220322,000000,30.3281,30.3281,29.6838,30.0307,100820.00467852,0
+RING.US,D,20220323,000000,30.3281,30.9822,30.3196,30.9822,78245.38011708,0
+RING.US,D,20220324,000000,31.2201,31.4877,30.7691,30.8633,314904.61130653,0
+RING.US,D,20220325,000000,30.7245,30.9722,30.556,30.9624,44804.18245621,0
+RING.US,D,20220328,000000,30.5659,30.6898,30.1298,30.3479,85624.963742822,0
+RING.US,D,20220329,000000,29.555,30.6155,29.4162,30.4767,144689.88382089,0
+RING.US,D,20220330,000000,30.5857,31.0341,30.5857,30.9029,56960.215204766,0
+RING.US,D,20220331,000000,30.9227,31.2795,30.7245,30.7939,155705.78401584,0
+RING.US,D,20220401,000000,30.6551,31.7503,30.5758,31.7255,271450.42651114,0
+RING.US,D,20220404,000000,31.9436,31.9436,31.1455,31.5075,208985.28810948,0
+RING.US,D,20220405,000000,31.6561,31.9832,30.6353,30.7245,150555.00818737,0
+RING.US,D,20220406,000000,30.7047,30.9921,30.3429,30.6799,188603.1485383,0
+RING.US,D,20220407,000000,30.8533,31.2498,30.6749,31.0615,173202.27836284,0
+RING.US,D,20220408,000000,31.1903,31.894,31.1903,31.7553,145162.08031212,0
+RING.US,D,20220411,000000,32.1121,32.3995,31.2201,31.5967,144686.8569203,0
+RING.US,D,20220412,000000,32.0328,32.3598,31.6165,31.8048,144866.45302167,0
+RING.US,D,20220413,000000,32.2409,32.6869,32.0303,32.4986,367808.77972766,0
+RING.US,D,20220414,000000,32.4094,32.6853,32.0922,32.5878,40244.661208639,0
+RING.US,D,20220418,000000,32.8356,33.2816,32.7265,32.7662,381698.21754445,0
+RING.US,D,20220419,000000,32.3896,32.3945,31.5471,31.7057,196385.30994182,0
+RING.US,D,20220420,000000,31.5868,32.0724,31.4183,31.9733,64419.507212575,0
+RING.US,D,20220421,000000,31.7156,31.7156,30.0605,30.4569,86055.792592726,0
+RING.US,D,20220422,000000,29.6045,29.9911,29.109,29.3964,188155.16725175,0
+RING.US,D,20220425,000000,28.2071,28.7324,27.8007,28.4251,171493.08849929,0
+RING.US,D,20220426,000000,28.4053,28.5639,27.7809,27.8007,121874.11617953,0
+RING.US,D,20220427,000000,27.771,28.1575,27.6719,27.7016,161622.36569226,0
+RING.US,D,20220428,000000,27.8007,28.3161,27.6074,28.2269,68941.696686266,0
+RING.US,D,20220429,000000,28.5837,28.8711,27.9989,28.0386,119124.68148167,0
+RING.US,D,20220502,000000,27.3448,27.8007,27.024,27.652,143130.02105285,0
+RING.US,D,20220503,000000,27.6917,28.3458,27.6917,27.989,127376.01247583,0
+RING.US,D,20220504,000000,27.989,28.6332,27.672,28.5837,113901.26003916,0
+RING.US,D,20220505,000000,28.9405,28.9405,27.2655,27.652,215151.08460072,0
+RING.US,D,20220506,000000,27.652,27.6719,27.226,27.5331,73676.778167755,0
+RING.US,D,20220509,000000,26.76,26.7898,25.8581,25.868,172618.08654997,0
+RING.US,D,20220510,000000,26.0564,26.3537,25.2139,25.4419,185180.73294376,0
+RING.US,D,20220511,000000,25.7987,26.192,25.3824,25.3824,117878.60740759,0
+RING.US,D,20220512,000000,24.9265,25.0256,23.7966,24.2327,257097.87290488,0
+RING.US,D,20220513,000000,24.1534,24.8769,24.0992,24.6589,147247.61481504,0
+RING.US,D,20220516,000000,24.7382,24.9959,24.6192,24.976,58174.002339271,0
+RING.US,D,20220517,000000,25.2734,25.3725,24.8778,24.976,32925.615594593,0
+RING.US,D,20220518,000000,24.9067,24.9959,24.3819,24.4012,135269.16023413,0
+RING.US,D,20220519,000000,24.8175,25.8086,24.8175,25.6996,112350.47797288,0
+RING.US,D,20220520,000000,25.8086,25.8086,25.2843,25.6203,95891.201559602,0
+RING.US,D,20220523,000000,26.2248,26.3636,25.6005,25.9473,78767.015984527,0
+RING.US,D,20220524,000000,25.878,26.3735,25.7689,26.1852,34719.558674518,0
+RING.US,D,20220525,000000,25.987,26.1852,25.7987,26.1456,27502.418713493,0
+RING.US,D,20220526,000000,25.9771,26.2942,25.7491,25.9176,65952.127875346,0
+RING.US,D,20220527,000000,26.0861,26.1654,25.7699,25.9473,251361.89629668,0
+RING.US,D,20220531,000000,26.0365,26.1505,25.2139,25.3725,236386.81013682,0
+RING.US,D,20220601,000000,25.5707,25.7095,25.2734,25.5212,37058.343859706,0
+RING.US,D,20220602,000000,25.8482,26.7006,25.8482,26.5321,42716.630019559,0
+RING.US,D,20220603,000000,26.3537,26.4726,25.8879,25.987,24806.459259298,0
+RING.US,D,20220606,000000,26.1951,26.1951,25.5013,25.65,149517.79025364,0
+RING.US,D,20220607,000000,25.6203,25.8978,25.5311,25.8284,71679.023781787,0
+RING.US,D,20220608,000000,25.8086,25.8977,25.5212,25.65,32746.019493228,0
+RING.US,D,20220609,000000,25.44,25.44,24.69,24.71,213187,0
+RING.US,D,20220610,000000,24.31,25.97,24.16,25.72,336910,0
+RING.US,D,20220613,000000,24.99,25.1,24.28,24.4,245030,0
+RING.US,D,20220614,000000,24.28,24.3,23.45,23.76,105324,0
+RING.US,D,20220615,000000,24.26,24.3372,23.395,23.85,102072,0
+RING.US,D,20220616,000000,23.74,24.47,23.39,24.4,126213,0
+RING.US,D,20220617,000000,24.28,24.29,23.86,24.14,106373,0
+RING.US,D,20220621,000000,24.06,24.49,24.015,24.21,44258,0
+RING.US,D,20220622,000000,24,24.47,23.76,23.8,50610,0
+RING.US,D,20220623,000000,23.68,23.7796,22.65,22.8,203291,0
+RING.US,D,20220624,000000,22.89,23.48,22.25,23.38,252974,0
+RING.US,D,20220627,000000,23.43,23.57,23.1328,23.57,62558,0
+RING.US,D,20220628,000000,23.6,23.6,22.91,22.92,56690,0
+RING.US,D,20220629,000000,23.09,23.3,22.3914,22.52,102258,0
+RING.US,D,20220630,000000,22.41,22.51,21.69,21.78,94445,0
+RING.US,D,20220701,000000,21.65,22.51,21.3201,22.34,312748,0
+RING.US,D,20220705,000000,22.23,22.23,20.97,21.365,271713,0
+RING.US,D,20220706,000000,21.31,21.41,20.67,21.17,103025,0
+RING.US,D,20220707,000000,21.28,21.76,21.21,21.42,584781,0
+RING.US,D,20220708,000000,21.54,21.75,21.18,21.38,146320,0
+RING.US,D,20220711,000000,21.18,21.34,20.98,21.07,166949,0
+RING.US,D,20220712,000000,20.98,21.16,20.575,20.64,229792,0
+RING.US,D,20220713,000000,20.67,21.5,20.5,21.06,202524,0
+RING.US,D,20220714,000000,20.3,20.3,19.59,20.1,143830,0
+RING.US,D,20220715,000000,20.11,20.25,19.6,19.94,117949,0
+RING.US,D,20220718,000000,20.42,20.49,20.12,20.14,77793,0
+RING.US,D,20220719,000000,20.32,20.55,20.14,20.37,56085,0
+RING.US,D,20220720,000000,20.37,20.46,19.68,19.69,143947,0
+RING.US,D,20220721,000000,19.72,20.0197,19.62,19.96,46491,0
+RING.US,D,20220722,000000,20.11,20.5899,19.62,19.75,145849,0
+RING.US,D,20220725,000000,19.73,19.73,18.7064,18.85,131962,0
+RING.US,D,20220726,000000,18.88,19.34,18.88,19.32,597873,0
+RING.US,D,20220727,000000,19.44,19.65,19.0901,19.51,125812,0
+RING.US,D,20220728,000000,20.36,20.39,19.7132,19.93,189420,0
+RING.US,D,20220729,000000,20.02,20.18,19.6533,20.01,100847,0
+RING.US,D,20220801,000000,20.15,20.23,19.92,20.06,130425,0
+RING.US,D,20220802,000000,20.13,20.62,19.81,19.825,82457,0
+RING.US,D,20220803,000000,19.92,19.96,19.4,19.55,97380,0
+RING.US,D,20220804,000000,19.68,20.43,19.63,20.2,78712,0
+RING.US,D,20220805,000000,19.86,20.1,19.5,20.1,172105,0
+RING.US,D,20220808,000000,20.47,20.87,20.44,20.6,135289,0
+RING.US,D,20220809,000000,20.68,20.8247,20.2887,20.58,140445,0
+RING.US,D,20220810,000000,20.85,21.07,20.55,20.71,84325,0
+RING.US,D,20220811,000000,20.8,20.935,20.4,20.43,55739,0
+RING.US,D,20220812,000000,20.56,20.915,20.56,20.86,26924,0
+RING.US,D,20220815,000000,20.47,20.5748,20.2742,20.5,47010,0
+RING.US,D,20220816,000000,20.53,20.5711,20.29,20.52,66878,0
+RING.US,D,20220817,000000,20.33,20.33,19.82,19.86,49384,0
+RING.US,D,20220818,000000,19.95,20.01,19.73,19.85,104860,0
+RING.US,D,20220819,000000,19.69,19.7489,19.4,19.42,46352,0
+RING.US,D,20220822,000000,19.2,19.53,19.11,19.45,74972,0
+RING.US,D,20220823,000000,19.52,20.08,19.52,19.72,91724,0
+RING.US,D,20220824,000000,19.66,19.97,19.5,19.92,154752,0
+RING.US,D,20220825,000000,20.19,20.19,19.86,20.08,32629,0
+RING.US,D,20220826,000000,20.06,20.11,19.02,19.15,129582,0
+RING.US,D,20220829,000000,19.12,19.2799,18.88,18.93,183772,0
+RING.US,D,20220830,000000,18.86,18.962,18.4,18.5,93245,0
+RING.US,D,20220831,000000,18.5,18.58,18.3,18.34,176645,0
+RING.US,D,20220901,000000,18.08,18.1,17.73,17.76,135942,0
+RING.US,D,20220902,000000,18.17,18.65,17.95,18.26,55261,0
+RING.US,D,20220906,000000,18.5,18.74,18.08,18.1,242067,0
+RING.US,D,20220907,000000,18.1,18.91,18.085,18.73,75547,0
+RING.US,D,20220908,000000,18.6,18.93,18.5477,18.87,111084,0
+RING.US,D,20220909,000000,19.16,19.48,19.14,19.48,28908,0
+RING.US,D,20220912,000000,19.7,19.9193,19.62,19.72,125440,0
+RING.US,D,20220913,000000,19.09,19.53,18.95,19.02,55579,0
+RING.US,D,20220914,000000,18.98,19.3499,18.98,19.07,118695,0
+RING.US,D,20220915,000000,18.87,18.985,18.35,18.46,87015,0
+RING.US,D,20220916,000000,18.26,18.88,18.045,18.73,260602,0
+RING.US,D,20220919,000000,18.43,19.01,18.35,18.93,64852,0
+RING.US,D,20220920,000000,18.78,18.78,18.25,18.47,124694,0
+RING.US,D,20220921,000000,18.57,18.99,18.2557,18.44,27325,0
+RING.US,D,20220922,000000,18.62,18.8,18.3284,18.49,283906,0
+RING.US,D,20220923,000000,17.89,18.01,17.27,17.47,265809,0
+RING.US,D,20220926,000000,17.48,17.5384,16.8,17.06,85814,0
+RING.US,D,20220927,000000,17.4,17.51,17.1,17.13,126661,0
+RING.US,D,20220928,000000,17.3,18.34,17.3,18.26,157277,0
+RING.US,D,20220929,000000,18.2,18.46,17.92,18.26,68532,0
+RING.US,D,20220930,000000,18.35,19.09,18.35,18.76,266233,0
+RING.US,D,20221003,000000,19.08,19.55,19.022,19.52,79234,0
+RING.US,D,20221004,000000,19.97,20.305,19.8119,20.02,100312,0
+RING.US,D,20221005,000000,19.59,19.82,19.2669,19.74,82795,0
+RING.US,D,20221006,000000,19.64,19.97,19.5,19.95,80848,0
+RING.US,D,20221007,000000,19.64,19.73,19,19.14,99675,0
+RING.US,D,20221010,000000,18.75,19.065,18.6526,18.8,59948,0
+RING.US,D,20221011,000000,18.73,19.0323,18.4544,18.61,56016,0
+RING.US,D,20221012,000000,18.57,18.7651,18.3733,18.51,49133,0
+RING.US,D,20221013,000000,18.07,18.4918,17.55,18.35,229623,0
+RING.US,D,20221014,000000,18.2,18.2202,17.551,17.66,23692,0
+RING.US,D,20221017,000000,18.11,18.3786,18.1091,18.12,44856,0
+RING.US,D,20221018,000000,18.34,18.4,18.0341,18.22,32394,0
+RING.US,D,20221019,000000,17.95,17.9825,17.55,17.69,125168,0
+RING.US,D,20221020,000000,17.74,18.37,17.69,17.91,72959,0
+RING.US,D,20221021,000000,17.97,18.75,17.9301,18.75,45175,0
+RING.US,D,20221024,000000,18.45,18.51,18.05,18.45,92122,0
+RING.US,D,20221025,000000,18.52,18.815,18.52,18.71,46773,0
+RING.US,D,20221026,000000,18.88,19.47,18.88,19.28,85014,0
+RING.US,D,20221027,000000,19.22,19.4305,19.0346,19.14,52965,0
+RING.US,D,20221028,000000,18.84,18.97,18.665,18.94,61230,0
+RING.US,D,20221031,000000,18.73,18.83,18.46,18.62,36332,0
+RING.US,D,20221101,000000,19.08,19.1077,18.72,18.85,119299,0
+RING.US,D,20221102,000000,19.02,19.02,17.73,17.782,54418,0
+RING.US,D,20221103,000000,17.76,17.76,17.19,17.22,145324,0
+RING.US,D,20221104,000000,18.08,18.955,18.08,18.9,178913,0
+RING.US,D,20221107,000000,19.05,19.1999,18.9,19.15,52121,0
+RING.US,D,20221108,000000,19.09,20.5,19.06,20.31,87555,0
+RING.US,D,20221109,000000,20.22,20.55,20.0027,20.02,33528,0
+RING.US,D,20221110,000000,20.98,21.61,20.98,21.56,81007,0
+RING.US,D,20221111,000000,21.55,21.69,21.3448,21.63,104036,0
+RING.US,D,20221114,000000,21.46,21.69,21.35,21.48,46012,0
+RING.US,D,20221115,000000,21.68,21.7,21.11,21.33,83223,0
+RING.US,D,20221116,000000,21.15,21.36,21.01,21.09,197420,0
+RING.US,D,20221117,000000,20.45,20.83,20.395,20.7,230936,0
+RING.US,D,20221118,000000,20.7,20.85,20.57,20.819,82012,0
+RING.US,D,20221121,000000,20.73,20.73,20.3049,20.65,37171,0
+RING.US,D,20221122,000000,20.9,21.57,20.85,21.57,106797,0
+RING.US,D,20221123,000000,21.56,21.955,21.3,21.87,128439,0
+RING.US,D,20221125,000000,21.91,21.91,21.64,21.73,20644,0
+RING.US,D,20221128,000000,21.73,21.73,20.86,20.95,173716,0
+RING.US,D,20221129,000000,21.16,21.655,21.16,21.6,350766,0
+RING.US,D,20221130,000000,21.85,22.33,21.5383,22.22,317678,0
+RING.US,D,20221201,000000,22.6,23.1499,22.52,23.01,478638,0
+RING.US,D,20221202,000000,22.49,23.01,22.31,23.01,64261,0
+RING.US,D,20221205,000000,22.8,22.8,22.1301,22.33,156118,0
+RING.US,D,20221206,000000,22.33,22.6599,22.1201,22.19,125919,0
+RING.US,D,20221207,000000,22.27,22.7833,22.23,22.56,78147,0
+RING.US,D,20221208,000000,22.65,22.82,22.51,22.56,46422,0
+RING.US,D,20221209,000000,22.64,23.09,22.32,22.42,73816,0
+RING.US,D,20221212,000000,22.14,22.37,21.95,22.35,100093,0
+RING.US,D,20221213,000000,22.82,23.1,22.4001,22.69,56335,0
+RING.US,D,20221214,000000,22.73,22.77,22.27,22.54,53348,0
+RING.US,D,20221215,000000,21.93,22.17,21.6,21.6,141228,0
+RING.US,D,20221216,000000,21.6,22.07,21.54,21.9,148108,0
+RING.US,D,20221219,000000,22,22.127,21.42,21.49,519170,0
+RING.US,D,20221220,000000,22.04,22.52,21.87,22.36,1030624,0
+RING.US,D,20221221,000000,22.53,22.99,22.4425,22.58,397850,0
+RING.US,D,20221222,000000,22.34,22.498,22.0014,22.44,69091,0
+RING.US,D,20221223,000000,22.54,22.77,22.26,22.56,20705,0
+RING.US,D,20221227,000000,22.6,23.38,22.57,23.27,136734,0
+RING.US,D,20221228,000000,22.96,23.19,22.3519,22.4,41690,0
+RING.US,D,20221229,000000,22.62,22.7599,22.36,22.47,89241,0
+RING.US,D,20221230,000000,22.48,22.5,22.19,22.33,113776,0
+RING.US,D,20230103,000000,22.76,23.533,22.76,23.25,92412,0
+RING.US,D,20230104,000000,23.8,24.419,23.6646,24.33,119331,0
+RING.US,D,20230105,000000,24.28,24.28,23.6,24.15,2147702,0
+RING.US,D,20230106,000000,24.49,24.91,24.2025,24.62,301134,0
+RING.US,D,20230109,000000,25.05,25.13,24.55,24.68,308187,0
+RING.US,D,20230110,000000,24.61,25,24.51,24.95,62269,0
+RING.US,D,20230111,000000,25.05,25.1,24.56,24.71,320568,0
+RING.US,D,20230112,000000,25.23,25.3,24.8601,25.26,54023,0
+RING.US,D,20230113,000000,25.17,25.66,25.17,25.64,168922,0
+RING.US,D,20230117,000000,25.61,25.61,24.61,24.67,176917,0
+RING.US,D,20230118,000000,25.17,25.17,24.42,24.42,56099,0
+RING.US,D,20230119,000000,24.69,25.19,24.53,25.03,96338,0
+RING.US,D,20230120,000000,24.91,25.46,24.63,25.46,111405,0
+RING.US,D,20230123,000000,25.3,25.499,25.01,25.495,130979,0
+RING.US,D,20230124,000000,25.33,25.7,25.0994,25.69,375436,0
+RING.US,D,20230125,000000,25.34,26.15,25.34,26.1088,57621,0
+RING.US,D,20230126,000000,26.07,26.1335,25.5,25.79,445915,0
+RING.US,D,20230127,000000,25.54,25.65,25.23,25.37,178493,0
+RING.US,D,20230130,000000,25.27,25.4,25.01,25.01,117458,0
+RING.US,D,20230131,000000,24.85,25.15,24.55,25.1,122451,0
+RING.US,D,20230201,000000,25.07,25.88,24.87,25.71,518748,0
+RING.US,D,20230202,000000,25.71,25.74,24.59,24.84,126557,0
+RING.US,D,20230203,000000,24.08,24.29,23.6313,23.69,119882,0
+RING.US,D,20230206,000000,23.52,23.68,23.36,23.53,280319,0
+RING.US,D,20230207,000000,23.6,24.2,23.5562,23.95,46192,0
+RING.US,D,20230208,000000,23.95,23.9834,23.67,23.71,75987,0
+RING.US,D,20230209,000000,23.98,24.2507,23.13,23.25,132836,0
+RING.US,D,20230210,000000,23.23,23.35,22.93,23.13,81801,0
+RING.US,D,20230213,000000,23.1,23.28,23.02,23.13,35048,0
+RING.US,D,20230214,000000,23.01,23.23,22.79,23.13,97875,0
+RING.US,D,20230215,000000,22.78,22.78,22.3,22.56,159462,0
+RING.US,D,20230216,000000,22.13,22.49,21.9875,22.33,392643,0
+RING.US,D,20230217,000000,22.01,22.185,21.65,22.04,89606,0
+RING.US,D,20230221,000000,21.97,22.19,21.81,21.94,80362,0
+RING.US,D,20230222,000000,21.72,21.74,21.3164,21.39,93083,0
+RING.US,D,20230223,000000,21.48,21.55,21.21,21.315,385986,0
+RING.US,D,20230224,000000,20.9,21.23,20.9,21.12,191261,0
+RING.US,D,20230227,000000,21.13,21.33,21.12,21.22,93590,0
+RING.US,D,20230228,000000,21.28,21.61,21.24,21.5,71670,0
+RING.US,D,20230301,000000,21.74,22.05,21.68,21.87,2154437,0
+RING.US,D,20230302,000000,21.8,21.9,21.62,21.87,185933,0
+RING.US,D,20230303,000000,22.02,22.19,21.91,22.19,105603,0
+RING.US,D,20230306,000000,22.01,22.1,21.61,21.74,221813,0
+RING.US,D,20230307,000000,21.57,21.57,20.7601,20.9,195021,0
+RING.US,D,20230308,000000,20.84,21.2,20.71,20.77,282234,0
+RING.US,D,20230309,000000,20.95,21.15,20.61,20.66,437568,0
+RING.US,D,20230310,000000,21.15,21.82,20.89,21.21,269930,0
+RING.US,D,20230313,000000,22.01,22.68,21.95,22.62,238643,0
+RING.US,D,20230314,000000,22.67,22.74,22.4,22.65,160913,0
+RING.US,D,20230315,000000,23,23.08,22.52,22.82,168940,0
+RING.US,D,20230316,000000,22.81,22.81,21.88,22.62,784050,0
+RING.US,D,20230317,000000,22.94,24.01,22.83,23.8,418556,0
+RING.US,D,20230320,000000,24,24.25,23.875,24.1,316455,0
+RING.US,D,20230321,000000,23.64,23.705,23.1,23.35,104808,0
+RING.US,D,20230322,000000,23.41,24.13,23.3,23.7929,79451,0
+RING.US,D,20230323,000000,24.07,24.606,24.0599,24.32,103639,0
+RING.US,D,20230324,000000,24.36,24.789,24.2176,24.57,74974,0
+RING.US,D,20230327,000000,24.26,24.62,23.85,24.62,141318,0
+RING.US,D,20230328,000000,24.64,25.175,24.5101,25.16,165891,0
+RING.US,D,20230329,000000,25.12,25.19,24.86,24.96,51647,0
+RING.US,D,20230330,000000,25.27,25.3799,25.0411,25.25,65272,0
+RING.US,D,20230331,000000,25.37,25.39,24.955,25.17,177485,0
+RING.US,D,20230403,000000,25.3,25.71,24.88,25.55,140327,0
+RING.US,D,20230404,000000,25.52,26.52,25.5,26.47,206935,0
+RING.US,D,20230405,000000,26.79,26.8585,26.37,26.71,87607,0
+RING.US,D,20230406,000000,26.66,26.79,26.2501,26.74,142675,0
+RING.US,D,20230410,000000,26.46,26.6093,26.24,26.43,68987,0
+RING.US,D,20230411,000000,26.59,27.1399,26.55,26.82,96924,0
+RING.US,D,20230412,000000,27.19,27.21,26.79,27.05,263096,0
+RING.US,D,20230413,000000,27.5,27.97,27.48,27.84,310747,0
+RING.US,D,20230414,000000,27.47,27.4981,26.67,27.2,327583,0
+RING.US,D,20230417,000000,26.93,27.03,26.51,26.61,164495,0
+RING.US,D,20230418,000000,26.66,27.29,26.66,26.87,85133,0
+RING.US,D,20230419,000000,26.3,26.6601,26.29,26.35,43045,0
+RING.US,D,20230420,000000,26.45,26.8,26.37,26.49,81107,0
+RING.US,D,20230421,000000,26.34,26.42,25.95,26.24,80176,0
+RING.US,D,20230424,000000,26.12,26.33,25.9236,26.29,208862,0
+RING.US,D,20230425,000000,26.12,26.31,25.87,26.27,175567,0
+RING.US,D,20230426,000000,26.38,26.45,25.87,25.93,59352,0
+RING.US,D,20230427,000000,25.78,26.239,25.65,26.23,108009,0
+RING.US,D,20230428,000000,26.14,26.25,25.8801,26.08,96006,0
+RING.US,D,20230501,000000,26.31,26.47,25.87,25.93,67985,0
+RING.US,D,20230502,000000,25.85,26.9,25.8101,26.9,109298,0
+RING.US,D,20230503,000000,26.9,27.17,26.8,27.04,132267,0
+RING.US,D,20230504,000000,27.32,28.17,27.1115,27.8,148681,0
+RING.US,D,20230505,000000,27.09,27.68,26.94,27.51,131375,0
+RING.US,D,20230508,000000,27.67,27.755,27.25,27.32,77364,0
+RING.US,D,20230509,000000,27.32,27.5,27.1259,27.39,25826,0
+RING.US,D,20230510,000000,27.42,27.45,26.89,27.19,48130,0
+RING.US,D,20230511,000000,26.72,26.8931,26,26.085,72239,0
+RING.US,D,20230512,000000,25.93,26.115,25.787,26.09,139129,0
+RING.US,D,20230515,000000,26.21,26.47,26.1001,26.33,247199,0
+RING.US,D,20230516,000000,26.2,26.28,25.45,25.61,73478,0
+RING.US,D,20230517,000000,25.57,25.57,25.2,25.32,33429,0
+RING.US,D,20230518,000000,25,25,24.31,24.63,80190,0
+RING.US,D,20230519,000000,24.76,25.09,24.52,24.82,56999,0
+RING.US,D,20230522,000000,24.71,24.88,24.61,24.69,26222,0
+RING.US,D,20230523,000000,24.43,24.57,24.2801,24.46,49564,0
+RING.US,D,20230524,000000,24.44,24.589,23.82,23.93,247763,0
+RING.US,D,20230525,000000,23.62,23.68,23.28,23.36,351116,0
+RING.US,D,20230526,000000,23.38,23.68,23.2908,23.48,37553,0
+RING.US,D,20230530,000000,23.55,23.5883,23.26,23.33,51745,0
+RING.US,D,20230531,000000,23.35,23.97,23.345,23.79,68898,0
+RING.US,D,20230601,000000,23.86,24.8,23.86,24.63,145459,0
+RING.US,D,20230602,000000,24.73,24.73,24.12,24.27,74748,0
+RING.US,D,20230605,000000,24.23,24.5199,24.1401,24.38,28438,0
+RING.US,D,20230606,000000,24.41,24.43,24.155,24.42,22261,0
+RING.US,D,20230607,000000,24.12,24.57,23.7201,23.83,44078,0
+RING.US,D,20230608,000000,24.03,24.29,24.01,24.15,30721,0
+RING.US,D,20230609,000000,24.02,24.1,23.8101,23.87,36735,0
+RING.US,D,20230612,000000,23.82,23.94,23.6222,23.94,23307,0
+RING.US,D,20230613,000000,24.09,24.1484,23.64,23.71,68037,0
+RING.US,D,20230614,000000,24,24.07,23.51,23.7,23565,0
+RING.US,D,20230615,000000,23.68,23.8,23.47,23.77,53141,0
+RING.US,D,20230616,000000,23.8,24.24,23.8,24.1,33786,0
+RING.US,D,20230620,000000,23.58,23.9901,23.1101,23.17,60062,0
+RING.US,D,20230621,000000,23.02,23.24,22.8044,23.13,26539,0
+RING.US,D,20230622,000000,22.91,23.06,22.79,23.06,25126,0
+RING.US,D,20230623,000000,23.05,23.3225,22.85,23,22450,0
+RING.US,D,20230626,000000,22.92,23.3,22.82,23.21,23892,0
+RING.US,D,20230627,000000,23.22,23.24,22.7257,22.94,63434,0
+RING.US,D,20230628,000000,22.8,22.8,22.58,22.65,45085,0
+RING.US,D,20230629,000000,22.4,22.95,22.35,22.95,40626,0
+RING.US,D,20230630,000000,22.94,23.3,22.92,23.3,34044,0
+RING.US,D,20230703,000000,23.37,23.77,23.3119,23.64,50361,0
+RING.US,D,20230705,000000,23.67,23.67,23.06,23.12,26566,0
+RING.US,D,20230706,000000,22.92,22.92,22.45,22.53,50334,0
+RING.US,D,20230707,000000,22.65,23.01,22.64,22.79,397874,0
+RING.US,D,20230710,000000,22.64,23.29,22.64,23.18,76861,0
+RING.US,D,20230711,000000,23.33,23.5281,23.29,23.44,31295,0
+RING.US,D,20230712,000000,23.87,24.7,23.87,24.65,55617,0
+RING.US,D,20230713,000000,24.87,24.94,24.72,24.89,52803,0
+RING.US,D,20230714,000000,24.85,24.9899,24.65,24.65,50039,0
+RING.US,D,20230717,000000,24.47,24.735,24.3001,24.68,22704,0
+RING.US,D,20230718,000000,24.96,25.32,24.86,25.09,45381,0
+RING.US,D,20230719,000000,25.06,25.085,24.865,25.02,28706,0
+RING.US,D,20230720,000000,24.78,24.78,24.18,24.18,44167,0
+RING.US,D,20230721,000000,24.08,24.3399,24.0424,24.32,125216,0
+RING.US,D,20230724,000000,24.38,24.38,23.992,24.21,81715,0
+RING.US,D,20230725,000000,24.21,24.5894,24.01,24.48,134131,0
+RING.US,D,20230726,000000,24.53,24.53,24.2287,24.365,20166,0
+RING.US,D,20230727,000000,24.21,24.21,23.45,23.45,186247,0
+RING.US,D,20230728,000000,23.58,23.88,23.565,23.74,37984,0
+RING.US,D,20230731,000000,24.01,24.49,24.01,24.255,76547,0
+RING.US,D,20230801,000000,23.82,23.82,23.33,23.39,83667,0
+RING.US,D,20230802,000000,23.34,23.3989,22.6958,22.7346,32621,0
+RING.US,D,20230803,000000,22.78,22.97,22.5502,22.6,37980,0
+RING.US,D,20230804,000000,22.73,23.0347,22.73,22.85,50369,0
+RING.US,D,20230807,000000,22.84,22.9599,22.58,22.68,17382,0
+RING.US,D,20230808,000000,22.57,22.67,22.35,22.62,26932,0
+RING.US,D,20230809,000000,22.61,22.646,22.46,22.53,14904,0
+RING.US,D,20230810,000000,22.69,22.85,22.435,22.52,39172,0
+RING.US,D,20230811,000000,22.44,22.84,22.44,22.84,63058,0
+RING.US,D,20230814,000000,22.57,22.57,22.31,22.4,27164,0
+RING.US,D,20230815,000000,22.5899,22.5899,21.8,21.86,33615,0
+RING.US,D,20230816,000000,21.8,21.815,21.51,21.52,61207,0
+RING.US,D,20230817,000000,21.56,21.63,21.3,21.36,17690,0
+RING.US,D,20230818,000000,21.31,21.31,21.1543,21.23,13640,0
+RING.US,D,20230821,000000,21.32,21.48,21.13,21.4,66472,0
+RING.US,D,20230822,000000,21.51,21.74,21.36,21.7,23168,0
+RING.US,D,20230823,000000,21.83,22.4,21.83,22.3,34181,0
+RING.US,D,20230824,000000,22.22,22.4399,21.97,22.24,36204,0
+RING.US,D,20230825,000000,22.24,22.3,21.7675,21.98,48943,0
+RING.US,D,20230828,000000,21.95,22.48,21.95,22.415,42996,0
+RING.US,D,20230829,000000,22.37,22.78,22.37,22.78,19346,0
+RING.US,D,20230830,000000,22.84,23.0399,22.74,22.79,20052,0
+RING.US,D,20230831,000000,22.82,22.89,22.47,22.585,24062,0
+RING.US,D,20230901,000000,22.84,23.1,22.43,22.43,35207,0
+RING.US,D,20230905,000000,22.21,22.44,21.905,22.07,95778,0
+RING.US,D,20230906,000000,21.98,22.28,21.92,22.02,43779,0
+RING.US,D,20230907,000000,21.94,22.025,21.822,21.87,22202,0
+RING.US,D,20230908,000000,22.04,22.304,21.92,22.03,38105,0
+RING.US,D,20230911,000000,22.33,22.4038,22.18,22.26,15495,0
+RING.US,D,20230912,000000,22.06,22.5433,22.06,22.35,35572,0
+RING.US,D,20230913,000000,22.34,22.36,22.15,22.24,19190,0
+RING.US,D,20230914,000000,22.28,22.68,22.28,22.56,25534,0
+RING.US,D,20230915,000000,22.73,23.0556,22.73,22.94,99060,0
+RING.US,D,20230918,000000,22.94,23.14,22.7801,23.11,22934,0
+RING.US,D,20230919,000000,23.1,23.1,22.6401,22.71,22557,0
+RING.US,D,20230920,000000,22.83,23.4,22.83,23.05,34312,0
+RING.US,D,20230921,000000,22.55,22.68,22.41,22.49,35932,0
+RING.US,D,20230922,000000,22.67,22.86,22.41,22.42,121407,0
+RING.US,D,20230925,000000,22.41,22.41,22,22.2,126372,0
+RING.US,D,20230926,000000,21.98,22,21.57,21.57,126333,0
+RING.US,D,20230927,000000,21.48,21.48,20.61,20.81,78055,0
+RING.US,D,20230928,000000,20.69,20.87,20.56,20.77,236985,0
+RING.US,D,20230929,000000,21.05,21.228,20.55,20.7,34753,0
+RING.US,D,20231002,000000,20.38,20.5,19.84,19.96,102956,0
+RING.US,D,20231003,000000,19.9,20.22,19.8,20.08,596606,0
+RING.US,D,20231004,000000,20.14,20.14,19.7341,19.9,40241,0
+RING.US,D,20231005,000000,19.88,20.3,19.88,20.3,21681,0
+RING.US,D,20231006,000000,20.32,20.8761,20.2945,20.71,182309,0
+RING.US,D,20231009,000000,21.01,21.22,20.99,21.15,54877,0
+RING.US,D,20231010,000000,21.27,21.51,21.25,21.5,62772,0
+RING.US,D,20231011,000000,21.7,21.91,21.63,21.91,58322,0
+RING.US,D,20231012,000000,21.88,22,21.49,21.68,37547,0
+RING.US,D,20231013,000000,22.2,22.6684,22.19,22.49,127087,0
+RING.US,D,20231016,000000,22.43,22.74,22.27,22.63,57410,0
+RING.US,D,20231017,000000,22.65,23.05,22.65,23.04,51711,0
+RING.US,D,20231018,000000,23.27,23.35,22.75,22.87,125804,0
+RING.US,D,20231019,000000,22.85,23.009,22.61,22.88,50596,0
+RING.US,D,20231020,000000,22.95,23.29,22.9151,22.98,46534,0
+RING.US,D,20231023,000000,22.94,22.94,22.35,22.76,35249,0
+RING.US,D,20231024,000000,22.46,22.78,22.46,22.64,37970,0
+RING.US,D,20231025,000000,22.5,22.72,22.23,22.3,49987,0
+RING.US,D,20231026,000000,22.3,22.405,21.85,22.22,325387,0
+RING.US,D,20231027,000000,22.33,22.7,22.051,22.7,65228,0
+RING.US,D,20231030,000000,22.84,22.9,22.47,22.5,41924,0
+RING.US,D,20231031,000000,22.45,22.4999,21.84,22.01,34609,0
+RING.US,D,20231101,000000,22.03,22.12,21.64,22.04,72790,0
+RING.US,D,20231102,000000,22.2,22.2,21.9001,22.12,65127,0
+RING.US,D,20231103,000000,22.35,23.3,22.34,23.13,66822,0
+RING.US,D,20231106,000000,23.03,23.13,22.81,22.84,79690,0
+RING.US,D,20231107,000000,22.46,22.48,22,22.31,27922,0
+RING.US,D,20231108,000000,22.03,22.135,21.4205,21.57,39663,0
+RING.US,D,20231109,000000,21.6,21.89,21.37,21.45,35677,0
+RING.US,D,20231110,000000,21.25,21.31,21.03,21.17,50552,0
+RING.US,D,20231113,000000,21,21.3,20.9,21.05,57118,0
+RING.US,D,20231114,000000,21.57,22.16,21.57,22.04,61952,0
+RING.US,D,20231115,000000,22.17,22.17,21.77,21.95,38845,0
+RING.US,D,20231116,000000,21.93,22.55,21.89,22.27,86455,0
+RING.US,D,20231117,000000,22.3,22.3,22.05,22.105,46647,0
+RING.US,D,20231120,000000,22,22.2099,21.801,22.14,57206,0
+RING.US,D,20231121,000000,22.45,22.98,22.45,22.71,66276,0
+RING.US,D,20231122,000000,22.72,22.845,22.59,22.74,53624,0
+RING.US,D,20231124,000000,22.65,22.93,22.65,22.885,32008,0
+RING.US,D,20231127,000000,23.05,23.39,23.04,23.28,54535,0
+RING.US,D,20231128,000000,23.5,24.46,23.38,24.45,213776,0
+RING.US,D,20231129,000000,24.52,24.64,24.18,24.55,87496,0
+RING.US,D,20231130,000000,24.5,24.65,24.31,24.64,99995,0
+RING.US,D,20231201,000000,24.52,25.155,24.52,25.07,271517,0
+RING.US,D,20231204,000000,24.63,24.775,24.34,24.57,178098,0
+RING.US,D,20231205,000000,24.3,24.37,24,24.2,95328,0
+RING.US,D,20231206,000000,24.47,24.4855,24.11,24.2,68156,0
+RING.US,D,20231207,000000,24.3,24.3,23.82,23.94,41106,0
+RING.US,D,20231208,000000,23.51,23.78,23.2588,23.53,78077,0
+RING.US,D,20231211,000000,23.19,23.3199,23,23.235,36605,0
+RING.US,D,20231212,000000,23.28,23.28,22.6301,22.69,331285,0
+RING.US,D,20231213,000000,22.74,24.16,22.64,24.16,284736,0
+RING.US,D,20231214,000000,24.55,25.11,24.404,24.63,220541,0
+RING.US,D,20231215,000000,24.46,24.74,24.33,24.505,346697,0
+RING.US,D,20231218,000000,24.55,24.66,24.33,24.59,92260,0
+RING.US,D,20231219,000000,24.84,25.5,24.8,25.32,126711,0
+RING.US,D,20231220,000000,25.05,25.2195,24.43,24.43,82395,0
+RING.US,D,20231221,000000,24.89,24.96,24.7056,24.8,125753,0
+RING.US,D,20231222,000000,25.33,25.5999,25.0195,25.09,88864,0
+RING.US,D,20231226,000000,25.07,25.1,24.92,25.01,44106,0
+RING.US,D,20231227,000000,25.3,25.53,25.195,25.38,56710,0
+RING.US,D,20231228,000000,25.23,25.32,24.64,24.65,74860,0
+RING.US,D,20231229,000000,24.68,24.7099,24.43,24.58,92101,0
+RING.US,D,20240102,000000,24.58,24.7599,24.1,24.13,142799,0
+RING.US,D,20240103,000000,23.58,23.655,23.3094,23.46,70793,0
+RING.US,D,20240104,000000,23.43,23.63,23.28,23.5,42814,0
+RING.US,D,20240105,000000,23.46,23.97,23.3827,23.51,33923,0
+RING.US,D,20240108,000000,23.31,23.6668,23.1,23.49,51108,0
+RING.US,D,20240109,000000,23.45,23.45,22.93,23.015,41545,0
+RING.US,D,20240110,000000,23.08,23.085,22.8107,23,40312,0
+RING.US,D,20240111,000000,22.97,23.0259,22.52,22.78,60734,0
+RING.US,D,20240112,000000,23.4,23.71,23.2201,23.37,227913,0
+RING.US,D,20240116,000000,22.88,22.88,22.23,22.285,90010,0
+RING.US,D,20240117,000000,22.01,22.01,21.6201,21.72,47904,0
+RING.US,D,20240118,000000,21.8,21.8,21.59,21.675,77605,0
+RING.US,D,20240119,000000,21.69,21.82,21.54,21.82,88961,0
+RING.US,D,20240122,000000,21.61,21.79,21.31,21.77,61206,0
+RING.US,D,20240123,000000,21.92,22.26,21.86,22.26,34993,0
+RING.US,D,20240124,000000,22.7,22.7,21.75,21.835,71880,0
+RING.US,D,20240125,000000,22.12,22.23,21.985,22.12,38235,0
+RING.US,D,20240126,000000,22.12,22.27,22.045,22.11,40439,0
+RING.US,D,20240129,000000,22.3,22.32,21.939,22.3,97855,0
+RING.US,D,20240130,000000,22.42,22.45,22.03,22.16,86669,0
+RING.US,D,20240131,000000,22.29,22.64,22.02,22.12,100543,0
+RING.US,D,20240201,000000,22.26,23.02,22.26,22.92,86752,0
+RING.US,D,20240202,000000,22.31,22.328,21.89,22.16,96074,0
+RING.US,D,20240205,000000,21.66,21.8,21.55,21.65,92405,0
+RING.US,D,20240206,000000,21.84,21.9,21.61,21.87,35424,0
+RING.US,D,20240207,000000,21.87,21.87,21.55,21.64,76411,0
+RING.US,D,20240208,000000,21.56,21.61,21.43,21.47,36393,0
+RING.US,D,20240209,000000,21.5,21.5,21.1,21.24,42789,0
+RING.US,D,20240212,000000,21.15,21.57,21.13,21.5,70684,0
+RING.US,D,20240213,000000,21,21,20.18,20.34,134138,0
+RING.US,D,20240214,000000,20.48,20.48,20.21,20.45,46058,0
+RING.US,D,20240215,000000,20.67,21.23,20.67,21.055,109953,0
+RING.US,D,20240216,000000,20.92,21.37,20.92,21.2,77745,0
+RING.US,D,20240220,000000,21.34,21.44,21.17,21.28,96416,0
+RING.US,D,20240221,000000,21.36,21.36,20.92,21.28,57332,0
+RING.US,D,20240222,000000,20.95,21.15,20.59,20.63,73791,0
+RING.US,D,20240223,000000,20.79,21.1599,20.585,21.09,113199,0
+RING.US,D,20240226,000000,20.81,20.81,20.55,20.73,74563,0
+RING.US,D,20240227,000000,20.76,20.78,20.59,20.59,358006,0
+RING.US,D,20240228,000000,20.47,20.502,20.32,20.37,180258,0
+RING.US,D,20240229,000000,20.79,21.12,20.79,20.88,47669,0
+RING.US,D,20240301,000000,21.1,21.7,20.9,21.64,77510,0
+RING.US,D,20240304,000000,21.91,22.67,21.86,22.63,108719,0
+RING.US,D,20240305,000000,23.12,23.27,22.835,22.94,113241,0
+RING.US,D,20240306,000000,23.24,23.62,23.1511,23.35,69452,0
+RING.US,D,20240307,000000,23.63,23.8,23.49,23.65,81273,0
+RING.US,D,20240308,000000,23.84,23.8888,23.54,23.61,102402,0
+RING.US,D,20240311,000000,23.6,24.3937,23.58,24.215,696136,0
+RING.US,D,20240312,000000,23.74,23.74,23.4,23.71,88656,0
+RING.US,D,20240313,000000,23.8,24.3784,23.75,24.19,59240,0
+RING.US,D,20240314,000000,24.04,24.11,23.8959,24.03,64900,0
+RING.US,D,20240315,000000,23.91,24.16,23.88,24.04,69684,0
+RING.US,D,20240318,000000,24.07,24.07,23.77,23.87,106535,0
+RING.US,D,20240319,000000,23.7,23.7,23.321,23.38,116538,0
+RING.US,D,20240320,000000,23.25,24.48,23.24,24.25,99060,0
+RING.US,D,20240321,000000,24.52,24.76,24.18,24.19,200945,0
+RING.US,D,20240322,000000,23.96,24.15,23.77,23.78,89598,0
+RING.US,D,20240325,000000,24,24.4039,23.97,23.97,48502,0
+RING.US,D,20240326,000000,24.35,24.35,23.93,23.97,97585,0
+RING.US,D,20240327,000000,24.13,24.77,24.13,24.76,41833,0
+RING.US,D,20240328,000000,25.01,25.42,24.94,25.29,110749,0
+RING.US,D,20240401,000000,25.85,25.9708,25.4077,25.64,123224,0
+RING.US,D,20240402,000000,25.76,26.06,25.67,25.98,85591,0
+RING.US,D,20240403,000000,26.03,26.5999,25.94,26.51,293877,0
+RING.US,D,20240404,000000,26.6,26.63,26.23,26.32,199597,0
+RING.US,D,20240405,000000,26.411,27.23,26.2,27.15,153861,0
+RING.US,D,20240408,000000,27.41,27.5099,26.73,26.91,105920,0
+RING.US,D,20240409,000000,27.55,27.82,27.1001,27.27,144123,0
+RING.US,D,20240410,000000,26.8,27.2193,26.42,26.92,132909,0
+RING.US,D,20240411,000000,27.26,27.4449,26.73,27.37,121618,0
+RING.US,D,20240412,000000,27.99,28.57,26.8,27.01,219784,0
+RING.US,D,20240415,000000,27.17,27.26,26.4,26.75,122722,0
+RING.US,D,20240416,000000,26.37,26.51,25.9101,26.31,92495,0
+RING.US,D,20240417,000000,26.55,27,26.41,26.68,73263,0
+RING.US,D,20240418,000000,26.99,27.12,26.7,26.84,43985,0
+RING.US,D,20240419,000000,26.87,27.319,26.8,27.14,74913,0
+RING.US,D,20240422,000000,26.23,26.45,25.93,26.04,284552,0
+RING.US,D,20240423,000000,25.79,26.46,25.7,26.35,127897,0
+RING.US,D,20240424,000000,26.21,26.4999,26.12,26.46,100729,0
+RING.US,D,20240425,000000,26.51,27.7999,26.4,27.63,192548,0
+RING.US,D,20240426,000000,27.92,28.04,27.57,27.77,136341,0
+RING.US,D,20240429,000000,27.9,28.12,27.37,27.96,155005,0
+RING.US,D,20240430,000000,27.18,27.33,26.6,26.6,107585,0
+RING.US,D,20240501,000000,26.72,27.42,26.5655,26.75,70766,0
+RING.US,D,20240502,000000,26.6,27.1065,26.45,26.97,228531,0
+RING.US,D,20240503,000000,27.13,27.17,26.7,26.875,52056,0
+RING.US,D,20240506,000000,27.42,27.62,27.17,27.42,88698,0
+RING.US,D,20240507,000000,27.21,27.43,27.16,27.3,164592,0
+RING.US,D,20240508,000000,27.11,27.6,27.08,27.47,63652,0
+RING.US,D,20240509,000000,27.54,28.34,27.54,28.32,76337,0
+RING.US,D,20240510,000000,28.6,28.7,28.29,28.29,65164,0
+RING.US,D,20240513,000000,28.24,28.44,27.89,28.05,62094,0
+RING.US,D,20240514,000000,28.24,28.38,28.11,28.35,44011,0
+RING.US,D,20240515,000000,28.62,28.9,28.12,28.73,96115,0
+RING.US,D,20240516,000000,28.63,28.8,28.3206,28.6,57262,0
+RING.US,D,20240517,000000,28.96,29.53,28.9,29.5,66831,0
+RING.US,D,20240520,000000,29.57,29.99,29.3305,29.83,106292,0
+RING.US,D,20240521,000000,29.65,29.7618,29.47,29.69,27082,0
+RING.US,D,20240522,000000,29.26,29.26,28.28,28.445,95915,0
+RING.US,D,20240523,000000,28.43,28.534,27.85,27.88,160763,0
+RING.US,D,20240524,000000,28.21,28.44,28.21,28.33,27948,0
+RING.US,D,20240528,000000,29,29,28.69,28.91,77119,0
+RING.US,D,20240529,000000,28.61,28.6728,28.21,28.28,34387,0
+RING.US,D,20240530,000000,28.21,28.7755,28.21,28.51,37336,0
+RING.US,D,20240531,000000,28.65,28.78,28.12,28.43,41345,0
+RING.US,D,20240603,000000,28.47,28.62,28.28,28.55,44767,0
+RING.US,D,20240604,000000,28.04,28.04,27.19,27.47,58329,0
+RING.US,D,20240605,000000,27.57,27.9,27.3401,27.88,82190,0
+RING.US,D,20240606,000000,27.88,28.88,27.84,28.88,78468,0
+RING.US,D,20240607,000000,27.83,27.83,26.84,26.9,186709,0
+RING.US,D,20240610,000000,27.06,27.4,26.91,27.4,30361,0
+RING.US,D,20240611,000000,26.93,26.93,26.6465,26.88,100287,0
+RING.US,D,20240612,000000,27.53,27.69,27.12,27.15,31794,0
+RING.US,D,20240613,000000,26.88,27.19,26.33,26.46,39484,0
+RING.US,D,20240614,000000,26.68,26.7081,26.415,26.62,81816,0
+RING.US,D,20240617,000000,26.54,26.67,26.33,26.61,75331,0
+RING.US,D,20240618,000000,26.64,27.19,26.57,27.095,222873,0
+RING.US,D,20240620,000000,27.4,27.98,27.26,27.85,374627,0
+RING.US,D,20240621,000000,27.84,27.84,27.23,27.38,28870,0
+RING.US,D,20240624,000000,27.64,27.88,27.5501,27.63,33822,0
+RING.US,D,20240625,000000,27.6,27.63,27.33,27.41,130247,0
+RING.US,D,20240626,000000,26.97,27.42,26.97,27.38,26382,0
+RING.US,D,20240627,000000,27.68,27.85,27.68,27.7,26553,0
+RING.US,D,20240628,000000,27.97,28,27.41,27.61,154938,0
+RING.US,D,20240701,000000,27.7,27.97,27.42,27.51,94157,0
+RING.US,D,20240702,000000,27.48,27.78,27.26,27.6,210117,0
+RING.US,D,20240703,000000,28.02,28.8,28.0089,28.64,60569,0
+RING.US,D,20240705,000000,29.02,29.6,29.02,29.45,164159,0
+RING.US,D,20240708,000000,29.22,29.37,28.885,29.37,675666,0
+RING.US,D,20240709,000000,29.29,29.5,29.14,29.31,141727,0
+RING.US,D,20240710,000000,29.64,30.22,29.64,30.04,74498,0
+RING.US,D,20240711,000000,30.71,30.92,30.08,30.82,56824,0
+RING.US,D,20240712,000000,30.58,31.11,30.44,30.94,77966,0
+RING.US,D,20240715,000000,30.96,31.275,30.618,30.83,163282,0
+RING.US,D,20240716,000000,31.09,31.89,31,31.89,310786,0
+RING.US,D,20240717,000000,31.86,32,31.21,31.28,1069846,0
+RING.US,D,20240718,000000,31.28,31.28,30.5503,30.71,135799,0
+RING.US,D,20240719,000000,29.98,30.55,29.8,30.37,96749,0
+RING.US,D,20240722,000000,30.24,30.49,30.03,30.42,77631,0
+RING.US,D,20240723,000000,30.35,30.54,30.23,30.44,66436,0
+RING.US,D,20240724,000000,30.64,31.1699,30.28,30.29,321356,0
+RING.US,D,20240725,000000,29.48,29.61,29.12,29.29,170255,0
+RING.US,D,20240726,000000,29.75,29.85,29.58,29.7,78125,0
+RING.US,D,20240729,000000,29.82,29.9,29.441,29.88,30405,0
+RING.US,D,20240730,000000,30.08,30.11,29.7,30.08,145836,0
+RING.US,D,20240731,000000,30.63,31.0899,30.63,31.03,200508,0
+RING.US,D,20240801,000000,31.05,31.34,30.3348,30.65,41423,0
+RING.US,D,20240802,000000,30.95,31.25,29.65,29.98,72386,0
+RING.US,D,20240805,000000,28.14,29.27,27.8438,29.03,103153,0
+RING.US,D,20240806,000000,29.04,29.7,28.69,29.44,90696,0
+RING.US,D,20240807,000000,29.86,29.86,28.53,28.65,42960,0
+RING.US,D,20240808,000000,28.9,29.531,28.6799,29.4,104246,0
+RING.US,D,20240809,000000,29.59,29.67,29.0621,29.59,92345,0
+RING.US,D,20240812,000000,29.85,30.77,29.85,30.6,67323,0
+RING.US,D,20240813,000000,30.6,31.2,30.6,31.1,77649,0
+RING.US,D,20240814,000000,31.02,31.1004,30.67,31.09,75019,0
+RING.US,D,20240815,000000,31.22,31.31,30.63,31.17,65148,0
+RING.US,D,20240816,000000,31.5,32.14,31.445,32.08,100596,0
+RING.US,D,20240819,000000,31.9,32.85,31.9,32.77,329906,0
+RING.US,D,20240820,000000,33.08,33.38,32.8,32.99,118189,0
+RING.US,D,20240821,000000,33,33.3285,32.6884,33.28,74765,0
+RING.US,D,20240822,000000,32.77,32.77,32.2,32.5,1800828,0
+RING.US,D,20240823,000000,32.74,32.9922,32.4656,32.77,94232,0
+RING.US,D,20240826,000000,33.1,33.1,32.59,32.74,90513,0
+RING.US,D,20240827,000000,32.46,32.73,32.16,32.675,77540,0
+RING.US,D,20240828,000000,32.16,32.16,31.71,31.935,156861,0
+RING.US,D,20240829,000000,32.1,32.64,32.1,32.52,243657,0
+RING.US,D,20240830,000000,32.4,32.5299,32.01,32.29,208212,0
+RING.US,D,20240903,000000,31.77,31.77,30.8378,31.18,504924,0
+RING.US,D,20240904,000000,30.93,31.18,30.69,30.83,746463,0
+RING.US,D,20240905,000000,31.19,31.54,31.07,31.13,417328,0
+RING.US,D,20240906,000000,30.94,31.13,30.1347,30.27,110687,0
+RING.US,D,20240909,000000,30.4,30.66,30.4,30.52,39998,0
+RING.US,D,20240910,000000,30.65,31.08,30.43,31.08,74375,0
+RING.US,D,20240911,000000,30.84,31.18,30.45,31.18,44601,0
+RING.US,D,20240912,000000,31.64,32.92,31.64,32.78,325143,0
+RING.US,D,20240913,000000,33.27,33.6099,33.2,33.36,257570,0
+RING.US,D,20240916,000000,33.44,33.48,32.93,33.21,124359,0
+RING.US,D,20240917,000000,33.11,33.365,32.8,32.98,137243,0
+RING.US,D,20240918,000000,33.14,34.05,32.56,32.56,167930,0
+RING.US,D,20240919,000000,33.36,33.41,32.74,33.11,81136,0
+RING.US,D,20240920,000000,33.64,33.8719,33.4,33.745,149965,0
+RING.US,D,20240923,000000,33.93,34.3697,33.6,33.67,294701,0
+RING.US,D,20240924,000000,33.99,34.56,33.73,34.44,184569,0
+RING.US,D,20240925,000000,34.42,34.72,34.3,34.41,118934,0
+RING.US,D,20240926,000000,34.66,34.94,34.34,34.67,179705,0
+RING.US,D,20240927,000000,34.47,34.61,33.5,33.61,873408,0
+RING.US,D,20240930,000000,33.36,33.42,32.7,33.01,96809,0
+RING.US,D,20241001,000000,33.49,33.94,33.22,33.66,133920,0
+RING.US,D,20241002,000000,33.66,33.9325,33.4,33.63,545159,0
+RING.US,D,20241003,000000,33.13,33.24,32.7653,32.96,99387,0
+RING.US,D,20241004,000000,32.91,33.3024,32.785,32.93,151853,0
+RING.US,D,20241007,000000,32.7,32.7,32.26,32.43,166075,0
+RING.US,D,20241008,000000,32.22,32.345,31.9,32.3,140947,0
+RING.US,D,20241009,000000,31.96,32.13,31.65,32.13,119320,0
+RING.US,D,20241010,000000,32.32,33.17,32.23,33.07,5538882,0
+RING.US,D,20241011,000000,33.36,33.65,33.2525,33.33,98934,0
+RING.US,D,20241014,000000,33.17,33.47,33.06,33.4,76775,0
+RING.US,D,20241015,000000,33.44,33.82,33.3037,33.82,36998,0
+RING.US,D,20241016,000000,34.25,34.58,34.01,34.115,165168,0
+RING.US,D,20241017,000000,34.41,34.8399,34.2823,34.51,85861,0
+RING.US,D,20241018,000000,34.8,35.94,34.6815,35.8,220411,0
+RING.US,D,20241021,000000,36.22,36.47,35.735915,35.8,125987,0
+RING.US,D,20241022,000000,36.19,36.4999,36.01,36.45,165011,0
+RING.US,D,20241023,000000,35.9,36.13,35.58,35.84,185563,0
+RING.US,D,20241024,000000,35.84,35.84,34.01,34.58,4060872,0
+RING.US,D,20241025,000000,34.31,34.3697,33.76,33.95,338749,0
+RING.US,D,20241028,000000,34.08,34.09,33.77,33.82,124980,0
+RING.US,D,20241029,000000,33.97,34.3,33.87,34.26,915193,0
+RING.US,D,20241030,000000,34.2,34.2,33.535,33.83,2089019,0
+RING.US,D,20241031,000000,33.5,33.5,32.563,32.94,85212,0
+RING.US,D,20241101,000000,33.13,33.29,32.5,32.5,76371,0
+RING.US,D,20241104,000000,32.76,32.86,32.35,32.46,149230,0
+RING.US,D,20241105,000000,32.73,32.93,32.5074,32.65,68166,0
+RING.US,D,20241106,000000,31.01,31.69,30.55,31.45,182853,0
+RING.US,D,20241107,000000,31.95,32.5,31.71,32.43,117934,0
+RING.US,D,20241108,000000,32.24,32.27,31.6942,32.05,88278,0
+RING.US,D,20241111,000000,30.83,30.92,29.73,30.02,240694,0
+RING.US,D,20241112,000000,29.59,29.71,29.11,29.53,214152,0
+RING.US,D,20241113,000000,29.68,29.89,29.08,29.13,334360,0
+RING.US,D,20241114,000000,28.75,29.33,28.54,29.115,170678,0
+RING.US,D,20241115,000000,29.23,29.44,28.8494,28.97,161401,0
+RING.US,D,20241118,000000,29.79,30.33,29.79,30.24,206039,0
+RING.US,D,20241119,000000,30.81,31.06,30.46,31.01,2828926,0
+RING.US,D,20241120,000000,30.85,30.9799,30.705,30.9,150997,0
+RING.US,D,20241121,000000,31.29,31.41,30.86,31.3,479308,0
+RING.US,D,20241122,000000,31.43,31.5874,31.14,31.41,111515,0
+RING.US,D,20241125,000000,30.62,30.62,30.16,30.46,177476,0
+RING.US,D,20241126,000000,30.37,30.72,30.2,30.62,149001,0
+RING.US,D,20241127,000000,30.78,31.01,30.5301,30.58,36019,0
+RING.US,D,20241129,000000,30.69,30.9487,30.6591,30.79,33833,0
+RING.US,D,20241202,000000,30.73,30.73,30.2501,30.31,178992,0
+RING.US,D,20241203,000000,30.55,31.44,30.55,31.22,449456,0
+RING.US,D,20241204,000000,31.19,31.345,31,31.04,600227,0
+RING.US,D,20241205,000000,31.13,31.2405,30.5654,30.92,48636,0
+RING.US,D,20241206,000000,30.84,30.84,30.330943,30.44,158015,0
+RING.US,D,20241209,000000,31.29,31.9,31.21,31.21,102062,0
+RING.US,D,20241210,000000,31.5,31.65,31.26,31.3,90036,0
+RING.US,D,20241211,000000,31.4,32.21,31.385,32.18,113841,0
+RING.US,D,20241212,000000,31.49,31.68,31.08,31.11,76466,0
+RING.US,D,20241213,000000,30.8,30.88,30.19,30.26,83996,0
+RING.US,D,20241216,000000,30.3,30.3,29.9,29.98,61506,0
+RING.US,D,20241217,000000,29.45,29.6599,29.22,29.58,232781,0
+RING.US,D,20241218,000000,29.46,29.51,28.14,28.2,2619548,0
+RING.US,D,20241219,000000,28.42,28.63,27.99,28.12,1028375,0
+RING.US,D,20241220,000000,28.13,28.85,28.13,28.55,1976516,0
+RING.US,D,20241223,000000,28.27,28.56,28.07,28.54,171611,0
+RING.US,D,20241224,000000,28.51,28.51,28.2911,28.48,55479,0
+RING.US,D,20241226,000000,28.64,28.77,28.4901,28.6,36812,0
+RING.US,D,20241227,000000,28.24,28.46,28.1501,28.43,80790,0
+RING.US,D,20241230,000000,28.04,28.14,27.695,27.93,239964,0
+RING.US,D,20241231,000000,27.93,28.1893,27.83,28.11,141376,0
+RING.US,D,20250102,000000,28.54,29.34,28.54,29.3,294490,0
+RING.US,D,20250103,000000,29.36,29.36,29.01,29.05,84167,0
+RING.US,D,20250106,000000,29.08,29.2,28.6,28.64,116613,0
+RING.US,D,20250107,000000,29.12,29.6325,28.85,29,150415,0
+RING.US,D,20250108,000000,29.19,29.88,29.15,29.84,99786,0
+RING.US,D,20250110,000000,30.28,30.625,29.7131,29.92,96808,0
+RING.US,D,20250113,000000,29.73,29.73,29.26,29.45,90032,0
+RING.US,D,20250114,000000,29.63,30.23,29.51,30.23,82514,0
+RING.US,D,20250115,000000,30.54,30.68,30.0111,30.5,138452,0
+RING.US,D,20250116,000000,30.7,30.82,30.32,30.32,210883,0
+RING.US,D,20250117,000000,30.26,30.83,30.02,30.61,156287,0
+RING.US,D,20250121,000000,30.93,31.54,30.93,31.29,245987,0
+RING.US,D,20250122,000000,31.48,31.55,31.0048,31.21,119381,0
+RING.US,D,20250123,000000,30.93,31.25,30.6039,31.25,127797,0
+RING.US,D,20250124,000000,31.65,31.7499,31.4768,31.65,104325,0
+RING.US,D,20250127,000000,31.31,31.31,30.74,31.13,90148,0
+RING.US,D,20250128,000000,31.2,31.43,30.9617,31.37,72088,0
+RING.US,D,20250129,000000,31.33,31.73,31.18,31.5,56720,0
+RING.US,D,20250130,000000,32.17,32.99,32.17,32.82,103122,0
+RING.US,D,20250131,000000,32.96,33.03,32.28,32.41,77265,0
+RING.US,D,20250203,000000,32.53,33.1799,32.31,32.91,160528,0
+RING.US,D,20250204,000000,33.21,33.41,33.04,33.28,174133,0
+RING.US,D,20250205,000000,33.72,34.58,33.62,34.29,159590,0
+RING.US,D,20250206,000000,34.28,34.29,33.86,34.29,188829,0
+RING.US,D,20250207,000000,34.45,34.83,34.11,34.17,134036,0
+RING.US,D,20250210,000000,35.15,35.225,34.85,35.11,283742,0
+RING.US,D,20250211,000000,34.8,34.93,34.52,34.55,133681,0
+RING.US,D,20250212,000000,34.31,35.4,34.23,35.15,164936,0
+RING.US,D,20250213,000000,35.15,35.5,34.7801,35.43,162032,0
+RING.US,D,20250214,000000,35.52,35.52,34.25,34.34,198119,0
+RING.US,D,20250218,000000,34.67,34.81,34.33,34.69,330421,0
+RING.US,D,20250219,000000,34.41,34.8504,34.26,34.74,324322,0
+RING.US,D,20250220,000000,34.88,35.6008,34.88,35.3,187003,0
+RING.US,D,20250221,000000,35.01,35.01,33.955,34,1185470,0
+RING.US,D,20250224,000000,34.3,34.3,33.53,34.08,235989,0
+RING.US,D,20250225,000000,33.89,33.9021,32.83,33.49,188145,0
+RING.US,D,20250226,000000,33.11,34.12,33.04,33.99,123876,0
+RING.US,D,20250227,000000,33.43,33.52,32.68,32.7,302397,0
+RING.US,D,20250228,000000,32.2,32.94,31.95,32.94,138472,0
+RING.US,D,20250303,000000,33.47,33.85,32.715,32.92,614452,0
+RING.US,D,20250304,000000,33.33,33.65,32.6701,33.29,115797,0
+RING.US,D,20250305,000000,33.33,34.58,33.33,34.56,635198,0
+RING.US,D,20250306,000000,34.22,34.74,34.02,34.27,163760,0
+RING.US,D,20250307,000000,34.38,35.18,34.05,34.61,225591,0
+RING.US,D,20250310,000000,34.3199,34.385,33.2567,33.53,234454,0
+RING.US,D,20250311,000000,33.88,34.8647,33.55,34.69,153736,0
+RING.US,D,20250312,000000,34.56,34.99,34.32,34.75,188112,0
+RING.US,D,20250313,000000,35,36.1497,34.97,35.88,240646,0
+RING.US,D,20250314,000000,36.33,36.46,35.97,36.19,235623,0
+RING.US,D,20250317,000000,36.34,37.1358,36.34,37.12,346884,0
+RING.US,D,20250318,000000,37.82,38,37.259,37.35,222835,0
+RING.US,D,20250319,000000,37.35,37.7156,37.1,37.6,993300,0
+RING.US,D,20250320,000000,37.27,37.7,36.96,37.59,396536,0
+RING.US,D,20250321,000000,37.05,37.08,36.5,36.93,178997,0
+RING.US,D,20250324,000000,36.98,37.2,36.72,36.82,203622,0
+RING.US,D,20250325,000000,37.38,37.95,37.38,37.56,186372,0
+RING.US,D,20250326,000000,37.71,37.748,37.17,37.32,137399,0
+RING.US,D,20250327,000000,37.67,38.2146,37.5,38.17,275849,0
+RING.US,D,20250328,000000,38.64,39.22,37.9004,38.1,288598,0
+RING.US,D,20250331,000000,38.36,38.47,37.2001,38.36,451881,0
+RING.US,D,20250401,000000,38.49,38.68,37.91,38.33,616070,0
+RING.US,D,20250402,000000,38.39,38.41,37.725,38.28,317474,0
+RING.US,D,20250403,000000,36.69,38.96,36.43,38.24,1134557,0
+RING.US,D,20250404,000000,36.78,36.92,34.55,34.78,711865,0
+RING.US,D,20250407,000000,33.78,36.37,33.3495,34.72,785873,0
+RING.US,D,20250408,000000,36.14,36.2999,34.4,34.74,2497919,0
+RING.US,D,20250409,000000,36.23,38.1366,35.91,37.72,692078,0
+RING.US,D,20250410,000000,38.07,39.9,38.02,39.43,349319,0
+RING.US,D,20250411,000000,41.28,42.2,41.1101,41.79,906491,0
+RING.US,D,20250414,000000,41.79,42.17,40.31,41.99,514908,0
+RING.US,D,20250415,000000,42.48,42.49,41.8175,42.33,419874,0
+RING.US,D,20250416,000000,44.01,44.3234,43.0001,43.41,817594,0
+RING.US,D,20250417,000000,43.29,43.29,42.305,42.63,641113,0
+RING.US,D,20250421,000000,44.1,44.396,42.6302,43.17,510118,0
+RING.US,D,20250422,000000,43.79,43.79,42,42.21,871742,0
+RING.US,D,20250423,000000,40.305,41.12,39.76,40.75,737639,0
+RING.US,D,20250424,000000,41.36,41.6899,40.84,41.58,221051,0
+RING.US,D,20250425,000000,40.52,40.9499,40.24,40.85,201241,0
+RING.US,D,20250428,000000,40.5,41.24,40.38,41.19,201331,0
+RING.US,D,20250429,000000,40.77,41.08,40.4061,40.51,435556,0
+RING.US,D,20250430,000000,40.26,40.99,40.21,40.86,342130,0
+RING.US,D,20250501,000000,40.01,40.01,39.07,39.37,538288,0
+RING.US,D,20250502,000000,39.75,40.04,39.0008,39.33,322814,0
+RING.US,D,20250505,000000,40.655,40.8,40.17,40.75,172576,0
+RING.US,D,20250506,000000,41.6,42.59,41.4001,42.59,286192,0
+RING.US,D,20250507,000000,41.63,42.32,41.2,41.94,211861,0
+RING.US,D,20250508,000000,42,42,40.94,41.06,126318,0
+RING.US,D,20250509,000000,41.8,42.4374,41.2121,42.33,140073,0
+RING.US,D,20250512,000000,40.37,40.37,38.805,39.05,873164,0
+RING.US,D,20250513,000000,38.98,39.1,38.65,39,365163,0
+RING.US,D,20250514,000000,38.21,38.24,37.79,38.1,381068,0
+RING.US,D,20250515,000000,38.37,38.9,38.1594,38.9,1156778,0
+RING.US,D,20250516,000000,38.13,38.89,37.88,38.8,137911,0
+RING.US,D,20250519,000000,39.29,39.71,39.027,39.62,463897,0
+RING.US,D,20250520,000000,39.65,40.9,39.62,40.9,148847,0
+RING.US,D,20250521,000000,41.38,41.69,41.08,41.55,440991,0
+RING.US,D,20250522,000000,41.59,41.66,40.975,41.325,297230,0
+RING.US,D,20250523,000000,42.2,42.6,41.9,42.49,168704,0
+RING.US,D,20250527,000000,41.51,42.18,41.34,41.75,233038,0
+RING.US,D,20250528,000000,41.87,42.21,41.78,42.17,132843,0
+RING.US,D,20250529,000000,42.45,42.5499,41.9,42.07,115336,0
+RING.US,D,20250530,000000,41.8,42.33,41.591,42.31,81618,0
+RING.US,D,20250602,000000,43.37,44.98,43.32,44.93,442915,0
+RING.US,D,20250603,000000,44.41,44.5455,43.9161,44.46,439909,0
+RING.US,D,20250604,000000,44.65,44.8207,44.37,44.62,112960,0
+RING.US,D,20250605,000000,45.29,45.85,44.3,44.57,290799,0
+RING.US,D,20250606,000000,44.58,44.58,43.21,43.32,163740,0
+RING.US,D,20250609,000000,43.49,43.825,43.05,43.66,227176,0
+RING.US,D,20250610,000000,43.94,43.94,42.73,42.99,194906,0
+RING.US,D,20250611,000000,43.19,43.5,42.93,43.49,198665,0
+RING.US,D,20250612,000000,44.28,45.1194,44.28,44.9,134152,0
+RING.US,D,20250613,000000,45.45,45.87,45.155,45.62,199519,0
+RING.US,D,20250616,000000,44.79,45.25,44.68,44.79,213974,0
+RING.US,D,20250617,000000,45,45,44.3849,44.72,102903,0
+RING.US,D,20250618,000000,44.68,44.87,44.21,44.42,1380912,0
+RING.US,D,20250620,000000,44.17,44.68,43.71,43.79,232814,0
+RING.US,D,20250623,000000,43.99,45.1,43.85,44.46,263969,0
+RING.US,D,20250624,000000,43.51,43.7714,42.54,43.48,248690,0
+RING.US,D,20250625,000000,42.99,43.7724,42.7,43.54,110973,0
+RING.US,D,20250626,000000,43.63,44.24,43.59,44.24,241014,0
+RING.US,D,20250627,000000,43.155,43.155,42.12,42.5,724867,0
+RING.US,D,20250630,000000,42.73,43.84,42.6388,43.78,491146,0
+RING.US,D,20250701,000000,44.5,44.62,43.73,43.8,343465,0
+RING.US,D,20250702,000000,44.11,44.39,43.61,44.31,124428,0
+RING.US,D,20250703,000000,44.13,44.64,44.0172,44.57,204819,0
+RING.US,D,20250707,000000,44.11,45.05,43.5,45.03,306930,0
+RING.US,D,20250708,000000,44.92,44.92,42.6315,42.96,294670,0
+RING.US,D,20250709,000000,42.94,43.6733,42.71,43.53,264262,0
+RING.US,D,20250710,000000,43.63,43.79,43.05,43.79,119933,0
+RING.US,D,20250711,000000,44.03,44.34,43.8,44.15,137347,0
+RING.US,D,20250714,000000,44.35,44.93,44.25,44.31,131795,0
+RING.US,D,20250715,000000,44.39,44.39,42.79,43.51,158630,0
+RING.US,D,20250716,000000,43.55,43.99,42.92,43.62,495144,0
+RING.US,D,20250717,000000,43.02,43.316,42.51,43.21,109392,0
+RING.US,D,20250718,000000,43.63,43.68,43.06,43.1,74268,0
+RING.US,D,20250721,000000,43.97,45.0768,43.97,44.78,230977,0
+RING.US,D,20250722,000000,45.24,46.29,45.14,46.16,585338,0
+RING.US,D,20250723,000000,45.88,46.17,45.4191,45.6,474728,0
+RING.US,D,20250724,000000,45.02,45.4749,44.46,45.13,74215,0
+RING.US,D,20250725,000000,44.89,45.68,44.845,45.59,128367,0
+RING.US,D,20250728,000000,45.23,45.23,44.0769,44.56,165331,0
+RING.US,D,20250729,000000,44.71,45.15,44.51,45.07,351614,0
+RING.US,D,20250730,000000,44.59,44.98,43.7,43.86,507744,0
+RING.US,D,20250731,000000,43.92,44.32,43.5,43.72,198071,0
+RING.US,D,20250801,000000,44.77,44.9899,44.03,44.47,362738,0
+RING.US,D,20250804,000000,45.35,46.67,45.29,46.67,260832,0
+RING.US,D,20250805,000000,46.45,48.15,46.44,48.05,246497,0
+RING.US,D,20250806,000000,48.16,48.99,48.16,48.91,367723,0
+RING.US,D,20250807,000000,49.61,49.88,49.12,49.42,275980,0
+RING.US,D,20250808,000000,49.89,50.18,49.22,49.54,217956,0
+RING.US,D,20250811,000000,48.33,49.3,48,49.11,337662,0
+RING.US,D,20250812,000000,49.43,49.57,48.8506,49.53,203633,0
+RING.US,D,20250813,000000,49.93,49.98,49.1,49.32,159150,0
+RING.US,D,20250814,000000,49.22,49.59,48.85,49.05,144452,0
+RING.US,D,20250815,000000,49.36,49.84,48.81,49.64,230050,0
+RING.US,D,20250818,000000,49.88,49.88,49.2126,49.6,126036,0
+RING.US,D,20250819,000000,49.4,49.466,48.14,48.17,265735,0
+RING.US,D,20250820,000000,48.66,49.6302,48.66,49.58,291135,0
+RING.US,D,20250821,000000,49.6,50.71,49.59,50.44,192347,0
+RING.US,D,20250822,000000,50.07,51.54,49.685,51.19,691539,0
+RING.US,D,20250825,000000,51.4,51.7595,51.29,51.42,167254,0
+RING.US,D,20250826,000000,51.68,52.675567,51.56,52.61,254397,0
+RING.US,D,20250827,000000,52.27,52.58,51.7201,52.52,250133,0
+RING.US,D,20250828,000000,52.5,52.56,51.81,52.25,286725,0
+RING.US,D,20250829,000000,52.3,54.01,52.2876,53.91,290670,0
+RING.US,D,20250902,000000,55.3,55.705,54,55.51,887453,0
+RING.US,D,20250903,000000,56.47,56.47,55.3701,55.83,2116541,0
+RING.US,D,20250904,000000,55.24,55.68,54.6435,55.22,274046,0
+RING.US,D,20250905,000000,56.57,57.34,56.12,56.94,449207,0
+RING.US,D,20250908,000000,57.945,58.03,57.05,57.66,547400,0
+RING.US,D,20250909,000000,58.2,58.3,57.19,57.34,378222,0
+RING.US,D,20250910,000000,58.1,58.97,58,58.86,495622,0
+RING.US,D,20250911,000000,58.86,59.62,58.43,59.62,385459,0
+RING.US,D,20250912,000000,59.96,59.96,59.0048,59.4,270609,0
+RING.US,D,20250915,000000,59.285,60.2639,58.975,60.08,399510,0
+RING.US,D,20250916,000000,60.25,60.27,58.57,58.83,430123,0
+RING.US,D,20250917,000000,58.08,59.63,57.7,58.51,735906,0
+RING.US,D,20250918,000000,58.22,58.6661,57.45,58.6,566919,0
+RING.US,D,20250919,000000,58.86,61.9799,58.84,61.79,564970,0
+RING.US,D,20250922,000000,63.09,63.5,62.13,63.38,734814,0
+RING.US,D,20250923,000000,64.05,64.5,63.1409,63.47,718420,0
+RING.US,D,20250924,000000,63.465,63.5668,61.835,61.86,537354,0
+RING.US,D,20250925,000000,61.86,62.56,61.63,62.36,638696,0
+RING.US,D,20250926,000000,62.87,63.91,62.4,63.79,335203,0
+RING.US,D,20250929,000000,65.35,65.5291,64,64.43,668297,0
+RING.US,D,20250930,000000,63.82,65.365,63.5,64.71,815791,0
+RING.US,D,20251001,000000,65.39,66.15,65.15,65.57,430063,0
+RING.US,D,20251002,000000,66.51,66.51,63.03,65.45,1364656,0
+RING.US,D,20251003,000000,65.81,66.1445,65.16,65.62,301989,0
+RING.US,D,20251006,000000,66.55,67.613,66.345,66.83,594168,0
+RING.US,D,20251007,000000,67.03,67.03,65.22,65.5,463342,0
+RING.US,D,20251008,000000,67.15,67.29,66.0872,67.16,482195,0
+RING.US,D,20251009,000000,67.57,67.63,63.64,64.34,980968,0
+RING.US,D,20251010,000000,64.42,64.8442,63.65,64.11,595994,0
+RING.US,D,20251013,000000,66.44,67.44,66.32,67.41,416816,0
+RING.US,D,20251014,000000,65.87,67.6,65.68,66.8,463176,0
+RING.US,D,20251015,000000,67.88,70.08,67.6,69.69,2769663,0
+RING.US,D,20251016,000000,70.57,72.74,69.91,72.16,2238183,0
+RING.US,D,20251017,000000,70.5,70.51,65.8,66.94,1191035,0
+RING.US,D,20251020,000000,68.33,69.0921,67.38,68.76,828055,0
+RING.US,D,20251021,000000,63.83,64.14,61.56,61.86,1945179,0
+RING.US,D,20251022,000000,59.97,62.69,59.89,62.37,1012510,0
+RING.US,D,20251023,000000,63.98,64.01,62.91,63.39,589210,0
+RING.US,D,20251024,000000,62.08,63.32,61.675,62.45,381063,0
+RING.US,D,20251027,000000,60.02,61,58.325,59.68,1105864,0
+RING.US,D,20251028,000000,58.25,60.6515,58.21,60.44,725290,0
+RING.US,D,20251029,000000,61.91,62.07,60.22,60.65,872676,0
+RING.US,D,20251030,000000,60.595,62.41,60.33,62.19,365714,0
+RING.US,D,20251031,000000,62.23,62.23,60.68,61.36,340967,0
+RING.US,D,20251103,000000,61.01,61.68,60.37,61.08,455521,0
+RING.US,D,20251104,000000,59.4,59.55,58.23,58.29,425240,0
+RING.US,D,20251105,000000,59.7,60.59,59.57,60.44,245995,0
+RING.US,D,20251106,000000,61.25,62.0795,60.6,60.65,145114,0
+RING.US,D,20251107,000000,61.27,61.95,60.33,61.95,242319,0
+RING.US,D,20251110,000000,64.24,65.39,63.84,65.01,463662,0
+RING.US,D,20251111,000000,65.56,65.85,64.225,65.71,437705,0
+RING.US,D,20251112,000000,65.92,68.52,65.47,67.92,295054,0
+RING.US,D,20251113,000000,68.31,68.53,65.58,66.07,383129,0
+RING.US,D,20251114,000000,63.61,66,63.4007,65.53,283750,0
+RING.US,D,20251117,000000,65.16,66.11,64.01,64.58,602154,0
+RING.US,D,20251118,000000,65,65.86,64.13,65.28,2020243,0
+RING.US,D,20251119,000000,66.37,67.35,65.19,65.81,303531,0
+RING.US,D,20251120,000000,66.19,66.6991,62.43,62.51,335230,0
+RING.US,D,20251121,000000,62.53,63.65,61.89,63.02,335011,0
+RING.US,D,20251124,000000,63.5,66.498,63.5,66.37,329597,0
+RING.US,D,20251125,000000,66.43,66.985,65.71,66.48,208384,0
+RING.US,D,20251126,000000,67.14,69.71,67.12,69.54,231416,0
+RING.US,D,20251128,000000,70.27,70.79,69.83,70.74,378394,0
+RING.US,D,20251201,000000,71.54,71.74,70.2,70.7,467877,0
+RING.US,D,20251202,000000,70.485,70.7149,67.656,69.55,1030462,0
+RING.US,D,20251203,000000,70.08,70.7,69.03,69.07,258792,0
+RING.US,D,20251204,000000,68.73,69.7299,68.4,69.68,229709,0
+RING.US,D,20251205,000000,70.34,71.5,69.04,69.39,311140,0
+RING.US,D,20251208,000000,69.53,69.67,67.8601,68.01,271837,0
+RING.US,D,20251209,000000,68.24,70.24,68.2,70.155,213420,0
+RING.US,D,20251210,000000,69.97,71.48,68.7176,71,277536,0
+RING.US,D,20251211,000000,71,74.6,70.69,73.77,534614,0
+RING.US,D,20251212,000000,75.51,75.52,71.7,72.97,445836,0
+RING.US,D,20251215,000000,74.18,74.18,71.97,72.82,245137,0
+RING.US,D,20251216,000000,72.58,73.38,71.16,72,326415,0
+RING.US,D,20251217,000000,72.99,73.4399,71.5,72.59,2460170,0
+RING.US,D,20251218,000000,72.45,73.93,72.15,72.79,404349,0
+RING.US,D,20251219,000000,72.92,75.425,72.92,74.74,641102,0
+RING.US,D,20251222,000000,76.82,78.05,76.46,77.47,415487,0
+RING.US,D,20251223,000000,77.84,77.84,76.26,77.5,337099,0
+RING.US,D,20251224,000000,77.34,77.4313,75.87,77.05,176344,0
+RING.US,D,20251226,000000,78.04,78.7,77.126,78.62,296494,0
+RING.US,D,20251229,000000,74.76,75.01,72.66,73.47,542542,0
+RING.US,D,20251230,000000,75.33,75.62,74.254,74.83,382555,0
+RING.US,D,20251231,000000,74.32,75.22,73.64,73.64,263471,0
+RING.US,D,20260102,000000,75,75,71.61,73.56,821854,0
+RING.US,D,20260105,000000,75.2,77.82,75.115,76.05,504913,0
+RING.US,D,20260106,000000,76.84,79.18,76.7,79.15,468586,0
+RING.US,D,20260107,000000,77.05,78.33,75.73,78.24,381858,0
+RING.US,D,20260108,000000,76.64,78.5799,76.32,78.47,201203,0
+RING.US,D,20260109,000000,78.84,79.83,78.33,79.48,313000,0
+RING.US,D,20260112,000000,81.74,83.2,81.71,82.34,749212,0
+RING.US,D,20260113,000000,83.47,84.35,82.81,83.01,381696,0
+RING.US,D,20260114,000000,84.59,84.59,82.05,83.33,667863,0
+RING.US,D,20260115,000000,82.66,84,82.0201,83.45,253883,0
+RING.US,D,20260116,000000,83.01,83.4,81.1,83.13,343495,0
+RING.US,D,20260120,000000,86.52,87.75,86.145,87.57,673143,0
+RING.US,D,20260121,000000,89.65,89.65,85.74,86.28,974107,0
+RING.US,D,20260122,000000,86.28,90.42,86.28,89.72,540572,0
+RING.US,D,20260123,000000,90.38,91.855,89.505,91.41,480798,0
+RING.US,D,20260126,000000,94.42,95.95,92.09,92.12,1065324,0
+RING.US,D,20260127,000000,92.335,93.72,89.37,93.68,585196,0
+RING.US,D,20260128,000000,95,96.69,93.68,96.64,673891,0
+RING.US,D,20260129,000000,98,98,90.17,92.66,1552472,0
+RING.US,D,20260130,000000,84.74,86.82,79.68,80.76,1431858,0
+RING.US,D,20260202,000000,80.16,83.0538,79.264,80.83,669913,0
+RING.US,D,20260203,000000,85.33,85.86,82.11,84.39,1779440,0
+RING.US,D,20260204,000000,86.61,86.61,81.1932,84.3,527729,0
+RING.US,D,20260205,000000,81.19,83.1,78.69,78.79,589918,0
+RING.US,D,20260206,000000,81.09,83.4899,81.09,83.1,333439,0
+RING.US,D,20260209,000000,84.41,87.88,84.26,87.8,260327,0
+RING.US,D,20260210,000000,87.51,88.85,87.13,88.31,212319,0
+RING.US,D,20260211,000000,90.17,90.99,87.8032,90.56,361077,0
+RING.US,D,20260212,000000,89.85,90.64,84.51,84.59,361319,0
+RING.US,D,20260213,000000,86.145,89.54,85.53,89.33,305467,0
+RING.US,D,20260217,000000,86.21,87.1905,84.11,86.47,301242,0
+RING.US,D,20260218,000000,88.05,89.65,87.4676,88.69,479903,0
diff --git a/daily/us/nasdaq etfs/rnrg.us.txt b/daily/us/nasdaq etfs/rnrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3be1e747fe15fb811f103a89bcc48127fa1292d7
--- /dev/null
+++ b/daily/us/nasdaq etfs/rnrg.us.txt	
@@ -0,0 +1,2672 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNRG.US,D,20150529,000000,34.2597,34.2795,34.0662,34.2336,6159.26,0
+RNRG.US,D,20150601,000000,34.2336,34.305,33.9942,34.2336,4720.09,0
+RNRG.US,D,20150602,000000,34.2597,34.365,34.0425,34.305,10054.5,0
+RNRG.US,D,20150603,000000,34.305,34.305,34.0425,34.0662,4406.58,0
+RNRG.US,D,20150604,000000,34.0425,34.0425,33.4356,33.4356,3955.62,0
+RNRG.US,D,20150605,000000,33.2331,33.4356,33.1875,33.3156,2111.41,0
+RNRG.US,D,20150608,000000,33.2532,33.2727,32.9448,33.1644,2111.41,0
+RNRG.US,D,20150609,000000,33.1107,33.1107,32.8794,32.922,3570.57,0
+RNRG.US,D,20150610,000000,33.2103,33.4611,33.2103,33.3156,693.636,0
+RNRG.US,D,20150611,000000,33.3411,33.387,33.1446,33.3702,2074.94,0
+RNRG.US,D,20150612,000000,33.1644,33.1644,33.0108,33.0357,2202.24,0
+RNRG.US,D,20150615,000000,32.9652,33.1875,32.9652,33.1875,1528.24,0
+RNRG.US,D,20150616,000000,33.2331,33.39,33.2331,33.39,1393.93,0
+RNRG.US,D,20150617,000000,33.4782,33.5214,33.3411,33.4356,1168.1,0
+RNRG.US,D,20150618,000000,33.9654,34.0425,33.8373,33.9,2518.2,0
+RNRG.US,D,20150619,000000,33.741,33.741,33.5862,33.6717,313.153,0
+RNRG.US,D,20150622,000000,33.6348,33.6717,33.6348,33.6717,134.659,0
+RNRG.US,D,20150623,000000,33.5214,33.5214,33.498,33.5214,713.975,0
+RNRG.US,D,20150624,000000,33.6123,33.6348,33.498,33.6348,1618.01,0
+RNRG.US,D,20150625,000000,33.7146,33.7662,33.561,33.6123,2787.52,0
+RNRG.US,D,20150626,000000,33.6717,33.6717,33.3702,33.3702,4584.73,0
+RNRG.US,D,20150629,000000,33.2103,33.2103,32.5971,32.6568,7147.46,0
+RNRG.US,D,20150630,000000,32.472,32.472,32.472,32.472,211.106,0
+RNRG.US,D,20150701,000000,32.3175,32.3892,32.0301,32.0301,3192.55,0
+RNRG.US,D,20150702,000000,32.0067,32.0067,31.8555,32.0067,1573.13,0
+RNRG.US,D,20150706,000000,31.833,31.9812,31.7874,31.8756,3058.59,0
+RNRG.US,D,20150707,000000,31.833,32.4114,31.7874,32.4114,1393.93,0
+RNRG.US,D,20150708,000000,32.2179,32.2179,32.0067,32.0067,494.101,0
+RNRG.US,D,20150709,000000,32.169,32.169,31.7874,31.7874,1618.01,0
+RNRG.US,D,20150710,000000,32.0523,32.073,31.9812,31.9812,494.101,0
+RNRG.US,D,20150713,000000,32.169,32.169,31.9443,32.0922,1079.73,0
+RNRG.US,D,20150714,000000,32.0301,32.1183,32.0301,32.1183,2164.72,0
+RNRG.US,D,20150715,000000,32.1183,32.1183,31.716,31.7874,1805.27,0
+RNRG.US,D,20150716,000000,31.7415,31.7415,31.7415,31.7415,43.4837,0
+RNRG.US,D,20150717,000000,31.6131,31.6131,31.3881,31.3881,539.339,0
+RNRG.US,D,20150720,000000,31.6503,31.6503,30.9114,30.9114,1393.93,0
+RNRG.US,D,20150721,000000,30.7461,30.7461,30.4497,30.4497,1707.43,0
+RNRG.US,D,20150722,000000,30.4299,30.4299,30.0933,30.1218,1528.24,0
+RNRG.US,D,20150723,000000,29.9389,29.9389,29.6511,29.6744,3237.08,0
+RNRG.US,D,20150724,000000,29.5459,29.5459,29.3405,29.3405,2293.06,0
+RNRG.US,D,20150727,000000,29.6744,29.6744,29.6744,29.6744,269.318,0
+RNRG.US,D,20150728,000000,29.6511,29.6744,29.4917,29.5685,763.42,0
+RNRG.US,D,20150729,000000,29.6511,29.6744,29.5459,29.6313,539.339,0
+RNRG.US,D,20150730,000000,29.5856,29.606,29.5856,29.606,179.896,0
+RNRG.US,D,20150731,000000,29.8453,29.8453,29.791,29.791,359.793,0
+RNRG.US,D,20150803,000000,29.5202,29.5202,28.6961,28.6961,3037.55,0
+RNRG.US,D,20150804,000000,28.6247,28.6247,28.6247,28.6247,539.339,0
+RNRG.US,D,20150805,000000,28.7188,28.7645,28.7188,28.7188,1393.93,0
+RNRG.US,D,20150806,000000,28.6704,28.6704,27.5126,27.5383,814.619,0
+RNRG.US,D,20150807,000000,27.5126,27.5126,27.4271,27.4499,313.153,0
+RNRG.US,D,20150810,000000,27.8833,28.1057,27.7693,27.869,23165.6,0
+RNRG.US,D,20150811,000000,27.7493,27.7493,27.1647,27.2132,728.002,0
+RNRG.US,D,20150812,000000,26.9848,27.7294,26.9676,27.7294,2712.47,0
+RNRG.US,D,20150813,000000,27.9518,27.9774,27.6552,27.6836,2533.28,0
+RNRG.US,D,20150814,000000,27.7037,27.7294,27.5981,27.6181,4668.54,0
+RNRG.US,D,20150817,000000,27.5269,27.6552,27.5269,27.6552,399.77,0
+RNRG.US,D,20150818,000000,27.8434,27.8434,27.7921,27.7921,933.849,0
+RNRG.US,D,20150819,000000,27.4357,27.4527,27.2132,27.4527,1290.13,0
+RNRG.US,D,20150820,000000,27.2531,27.3473,26.9848,26.9848,1378.5,0
+RNRG.US,D,20150821,000000,26.6554,26.6554,26.3397,26.3397,756.056,0
+RNRG.US,D,20150824,000000,25.1212,27.3272,25.032,25.9154,4013.48,0
+RNRG.US,D,20150825,000000,25.7086,25.7086,25.7086,25.7086,266.162,0
+RNRG.US,D,20150827,000000,26.3177,26.3177,26.3177,26.3177,534.429,0
+RNRG.US,D,20150828,000000,26.3397,26.8465,26.3397,26.8094,577.913,0
+RNRG.US,D,20150831,000000,26.7883,26.7883,26.4906,26.5884,1421.98,0
+RNRG.US,D,20150901,000000,26.2929,26.2929,26.0925,26.0925,978.034,0
+RNRG.US,D,20150902,000000,26.2214,26.2214,25.9701,25.9701,622.449,0
+RNRG.US,D,20150903,000000,26.2929,26.4116,26.1606,26.4116,1111.64,0
+RNRG.US,D,20150904,000000,26.1392,26.1392,26.1392,26.1392,178.493,0
+RNRG.US,D,20150908,000000,26.1829,26.1829,26.1392,26.1606,1556.29,0
+RNRG.US,D,20150909,000000,25.9701,25.9701,25.8199,25.8199,309.997,0
+RNRG.US,D,20150910,000000,25.5966,25.5966,25.436,25.436,192.17,0
+RNRG.US,D,20150911,000000,25.032,25.1212,25.032,25.1212,309.997,0
+RNRG.US,D,20150914,000000,25.1212,25.1897,25.032,25.1212,1421.98,0
+RNRG.US,D,20150915,000000,25.298,25.298,25.2344,25.298,534.429,0
+RNRG.US,D,20150917,000000,25.9154,25.9154,25.9154,25.9154,88.7209,0
+RNRG.US,D,20150918,000000,26.038,26.038,25.9319,25.9508,2134.91,0
+RNRG.US,D,20150921,000000,25.8667,25.9701,25.8199,25.8199,399.77,0
+RNRG.US,D,20150922,000000,25.4625,25.4625,24.8064,24.8064,933.849,0
+RNRG.US,D,20150923,000000,24.8737,24.9167,24.8737,24.9167,132.906,0
+RNRG.US,D,20150924,000000,23.974,23.9982,23.7709,23.9982,992.762,0
+RNRG.US,D,20150925,000000,24.1066,24.1066,23.9084,23.9084,309.997,0
+RNRG.US,D,20150928,000000,24.422,24.422,23.2765,23.2765,1668.51,0
+RNRG.US,D,20150929,000000,22.9186,22.9186,22.2653,22.2861,2001.65,0
+RNRG.US,D,20150930,000000,22.4478,22.6457,22.4478,22.6457,2533.28,0
+RNRG.US,D,20151001,000000,22.4897,22.8254,22.2206,22.8254,712.222,0
+RNRG.US,D,20151005,000000,23.8605,24.6695,23.8605,24.6695,582.822,0
+RNRG.US,D,20151006,000000,24.7602,24.7833,24.7417,24.7833,2134.91,0
+RNRG.US,D,20151007,000000,24.8737,24.9641,24.7833,24.9641,2267.46,0
+RNRG.US,D,20151008,000000,25.0975,25.1897,25.0975,25.1897,178.493,0
+RNRG.US,D,20151009,000000,25.6394,25.8199,25.6394,25.774,4445.51,0
+RNRG.US,D,20151012,000000,25.8667,25.8667,25.8667,25.8667,171.129,0
+RNRG.US,D,20151013,000000,25.1897,25.3191,25.1897,25.3191,309.997,0
+RNRG.US,D,20151014,000000,25.0975,25.2344,25.0975,25.2134,2001.65,0
+RNRG.US,D,20151015,000000,25.1212,25.1212,25.1212,25.1212,445.708,0
+RNRG.US,D,20151016,000000,25.4149,25.436,25.4149,25.436,178.493,0
+RNRG.US,D,20151019,000000,25.367,25.367,25.367,25.367,355.585,0
+RNRG.US,D,20151020,000000,25.5621,25.5621,25.5621,25.5621,192.52,0
+RNRG.US,D,20151021,000000,25.298,25.298,25.142,25.1657,2578.16,0
+RNRG.US,D,20151022,000000,25.0975,25.5025,25.0975,25.3191,1111.64,0
+RNRG.US,D,20151023,000000,25.3459,25.3459,25.0083,25.0083,445.708,0
+RNRG.US,D,20151026,000000,25.0554,25.0554,24.7833,24.7833,399.77,0
+RNRG.US,D,20151027,000000,24.3556,24.3556,24.1066,24.2657,1243.84,0
+RNRG.US,D,20151028,000000,24.7833,24.7833,24.5803,24.5803,309.997,0
+RNRG.US,D,20151029,000000,24.7602,24.7602,24.7602,24.7602,88.7209,0
+RNRG.US,D,20151030,000000,24.7602,25.032,24.7602,25.032,1333.61,0
+RNRG.US,D,20151102,000000,25.2264,25.3645,25.2264,25.3645,488.491,0
+RNRG.US,D,20151104,000000,25.7086,25.7086,25.4625,25.5835,4378.88,0
+RNRG.US,D,20151105,000000,25.1897,25.3459,25.1897,25.3459,799.89,0
+RNRG.US,D,20151106,000000,25.2453,25.3804,25.2453,25.3804,1141.79,0
+RNRG.US,D,20151109,000000,25.3328,25.4281,25.3328,25.4281,3642.46,0
+RNRG.US,D,20151110,000000,25.4523,25.4523,24.8118,24.8349,2063.02,0
+RNRG.US,D,20151111,000000,24.8349,24.8349,24.3787,24.3787,3203.77,0
+RNRG.US,D,20151112,000000,24.1246,24.2407,23.9689,23.9689,1360.62,0
+RNRG.US,D,20151113,000000,23.828,23.9689,23.8086,23.9027,1009.59,0
+RNRG.US,D,20151116,000000,23.853,24.2629,23.853,24.2629,1622.92,0
+RNRG.US,D,20151117,000000,24.3102,24.3102,23.1693,23.1693,2413.69,0
+RNRG.US,D,20151118,000000,23.24,23.24,23.0128,23.1693,3863.39,0
+RNRG.US,D,20151119,000000,23.4425,23.4425,22.9637,22.9885,658.568,0
+RNRG.US,D,20151120,000000,22.9885,22.9885,22.7396,22.7396,351.727,0
+RNRG.US,D,20151123,000000,22.7826,23.102,22.7826,22.8274,2766.12,0
+RNRG.US,D,20151124,000000,22.7396,22.7826,22.7396,22.7826,263.357,0
+RNRG.US,D,20151125,000000,22.7396,22.7396,22.3491,22.5299,1538.06,0
+RNRG.US,D,20151127,000000,22.3728,22.3728,22.3266,22.3266,658.568,0
+RNRG.US,D,20151130,000000,22.1459,22.4433,22.1459,22.3728,1404.8,0
+RNRG.US,D,20151201,000000,22.851,22.851,22.6936,22.6936,2828.54,0
+RNRG.US,D,20151202,000000,22.804,22.804,22.3962,22.3962,686.272,0
+RNRG.US,D,20151203,000000,22.7826,22.7826,22.4199,22.4199,947.174,0
+RNRG.US,D,20151204,000000,22.2593,22.303,22.1459,22.2359,6979.14,0
+RNRG.US,D,20151207,000000,22.0304,22.0304,21.5978,21.5978,614.032,0
+RNRG.US,D,20151208,000000,21.2787,21.3474,21.2787,21.3474,111.514,0
+RNRG.US,D,20151209,000000,21.7808,22.2593,21.7808,22.2359,3422.59,0
+RNRG.US,D,20151210,000000,22.3266,22.3491,22.303,22.3491,2370.91,0
+RNRG.US,D,20151211,000000,22.076,22.1909,22.076,22.1909,3555.85,0
+RNRG.US,D,20151214,000000,22.1909,22.1909,22.0531,22.1459,2485.58,0
+RNRG.US,D,20151215,000000,22.3962,22.3962,22.3962,22.3962,658.568,0
+RNRG.US,D,20151216,000000,23.102,23.696,23.102,23.6732,4739.73,0
+RNRG.US,D,20151217,000000,23.8785,23.9689,23.7428,23.7428,439.396,0
+RNRG.US,D,20151218,000000,23.853,24.0787,23.6732,24.0787,1622.92,0
+RNRG.US,D,20151221,000000,24.3308,24.422,24.3102,24.422,2018.83,0
+RNRG.US,D,20151223,000000,24.4454,24.7211,24.4454,24.7211,176.389,0
+RNRG.US,D,20151228,000000,24.6485,24.6485,24.4677,24.5831,844.076,0
+RNRG.US,D,20151229,000000,24.8406,24.8406,24.6333,24.6333,266.162,0
+RNRG.US,D,20151230,000000,24.9353,24.9353,24.5917,24.6145,2829.25,0
+RNRG.US,D,20151231,000000,24.6145,24.6333,24.6145,24.6333,399.77,0
+RNRG.US,D,20160104,000000,23.8554,24.2578,23.8554,24.2578,609.474,0
+RNRG.US,D,20160105,000000,24.0302,24.1295,23.9689,24.1295,306.139,0
+RNRG.US,D,20160106,000000,23.8306,23.8879,23.8086,23.8086,304.386,0
+RNRG.US,D,20160107,000000,23.5326,23.5326,22.9811,22.9811,526.714,0
+RNRG.US,D,20160108,000000,23.1196,23.1196,23.1196,23.1196,86.6168,0
+RNRG.US,D,20160111,000000,23.005,23.1987,22.6791,22.6791,939.109,0
+RNRG.US,D,20160112,000000,22.9811,22.9811,22.4079,22.5299,783.409,0
+RNRG.US,D,20160113,000000,22.7515,22.7515,21.8792,21.8792,567.393,0
+RNRG.US,D,20160114,000000,21.9245,22.4935,21.626,22.2705,1564.01,0
+RNRG.US,D,20160115,000000,21.971,21.971,21.0748,21.4885,706.611,0
+RNRG.US,D,20160119,000000,21.3964,21.3964,21.3964,21.3964,478.672,0
+RNRG.US,D,20160121,000000,21.9245,21.9245,20.8908,21.4454,44527,0
+RNRG.US,D,20160122,000000,22.2705,22.2935,21.9987,21.9987,5181.93,0
+RNRG.US,D,20160125,000000,22.2227,22.2227,22.0198,22.0198,119.229,0
+RNRG.US,D,20160126,000000,22.2916,22.2916,22.0857,22.0857,868.974,0
+RNRG.US,D,20160127,000000,22.1087,22.5234,22.1087,22.4099,3117.85,0
+RNRG.US,D,20160128,000000,22.851,22.9811,22.7732,22.9135,8039.58,0
+RNRG.US,D,20160129,000000,23.0729,23.374,22.9811,23.1887,3640.71,0
+RNRG.US,D,20160201,000000,23.005,23.005,22.7923,22.7923,639.281,0
+RNRG.US,D,20160202,000000,22.5682,22.5682,22.4304,22.4304,311.049,0
+RNRG.US,D,20160203,000000,22.749,22.749,22.749,22.749,139.568,0
+RNRG.US,D,20160204,000000,23.4188,23.5993,23.3501,23.3501,737.47,0
+RNRG.US,D,20160205,000000,23.4779,23.5948,23.0128,23.22,5203.67,0
+RNRG.US,D,20160208,000000,22.6297,22.6297,22.6297,22.6297,88.0195,0
+RNRG.US,D,20160209,000000,22.0326,22.0326,21.7295,22.0152,1324.5,0
+RNRG.US,D,20160210,000000,21.7055,21.7055,21.5895,21.7055,2756.3,0
+RNRG.US,D,20160211,000000,21.2632,21.2632,20.959,21.1694,8067.99,0
+RNRG.US,D,20160212,000000,21.2632,21.4261,21.1931,21.4258,3103.82,0
+RNRG.US,D,20160216,000000,21.7526,21.9628,21.7477,21.776,684.518,0
+RNRG.US,D,20160217,000000,22.3169,22.3169,22.3169,22.3169,112.917,0
+RNRG.US,D,20160218,000000,21.9348,22.6391,21.9348,22.4005,1484.05,0
+RNRG.US,D,20160219,000000,22.4521,22.4521,22.1293,22.2653,810.761,0
+RNRG.US,D,20160222,000000,22.3583,22.6654,22.3583,22.4761,835.309,0
+RNRG.US,D,20160223,000000,22.3828,22.3828,22.0326,22.0788,557.574,0
+RNRG.US,D,20160224,000000,21.9853,21.9853,21.9853,21.9853,48.7439,0
+RNRG.US,D,20160225,000000,22.1957,22.1957,21.6368,21.6368,515.142,0
+RNRG.US,D,20160226,000000,22.2182,22.5234,22.2182,22.4761,554.418,0
+RNRG.US,D,20160229,000000,22.3828,22.3828,22.3828,22.3828,86.6168,0
+RNRG.US,D,20160301,000000,22.895,23.1279,22.7772,23.1279,456.228,0
+RNRG.US,D,20160302,000000,23.291,23.291,23.291,23.291,52.952,0
+RNRG.US,D,20160303,000000,23.5948,23.5948,23.5625,23.5625,171.48,0
+RNRG.US,D,20160304,000000,23.7105,23.7105,23.291,23.291,765.174,0
+RNRG.US,D,20160307,000000,23.5477,24.1066,23.5477,24.1066,817.074,0
+RNRG.US,D,20160308,000000,24.0165,24.0165,23.8058,23.8058,2572.9,0
+RNRG.US,D,20160309,000000,24.1295,24.2686,24.0165,24.1086,2255.19,0
+RNRG.US,D,20160310,000000,24.1066,24.1066,24.0841,24.0841,177.441,0
+RNRG.US,D,20160311,000000,24.6119,24.716,24.4577,24.716,2145.43,0
+RNRG.US,D,20160314,000000,24.3866,24.407,24.3636,24.407,514.441,0
+RNRG.US,D,20160315,000000,24.1295,24.3171,24.1295,24.3171,557.924,0
+RNRG.US,D,20160316,000000,24.0359,24.4554,24.0359,24.2486,866.869,0
+RNRG.US,D,20160317,000000,24.5942,24.5942,24.501,24.5546,391.704,0
+RNRG.US,D,20160318,000000,24.5991,24.5991,24.2255,24.2868,1523.68,0
+RNRG.US,D,20160321,000000,24.7417,24.7417,24.2001,24.4349,1749.16,0
+RNRG.US,D,20160322,000000,24.1854,24.4323,24.1824,24.3636,848.634,0
+RNRG.US,D,20160323,000000,23.8785,23.9005,23.8058,23.8058,565.639,0
+RNRG.US,D,20160324,000000,23.5477,23.5477,23.5477,23.5477,140.971,0
+RNRG.US,D,20160328,000000,23.5725,23.9689,23.5725,23.9689,127.645,0
+RNRG.US,D,20160329,000000,23.723,24.3866,23.723,24.3866,415.199,0
+RNRG.US,D,20160330,000000,24.4554,24.5991,24.3866,24.3866,414.147,0
+RNRG.US,D,20160331,000000,24.5991,24.8064,24.5477,24.7602,4138.67,0
+RNRG.US,D,20160401,000000,24.4349,24.6616,24.3866,24.6561,220.574,0
+RNRG.US,D,20160404,000000,24.2486,24.2486,24.1545,24.1545,231.796,0
+RNRG.US,D,20160405,000000,24.0165,24.0208,24.0165,24.0165,163.765,0
+RNRG.US,D,20160406,000000,24.1653,24.3527,24.1653,24.3527,1191.59,0
+RNRG.US,D,20160407,000000,24.4554,24.4554,24.404,24.404,456.93,0
+RNRG.US,D,20160411,000000,24.8999,24.8999,24.602,24.602,6203.45,0
+RNRG.US,D,20160412,000000,24.716,24.8144,24.6926,24.6981,696.792,0
+RNRG.US,D,20160413,000000,24.83,24.8737,24.7286,24.7553,1239.28,0
+RNRG.US,D,20160414,000000,24.7647,24.7647,24.7417,24.7417,171.48,0
+RNRG.US,D,20160415,000000,24.716,24.83,24.6199,24.6199,429.226,0
+RNRG.US,D,20160418,000000,24.7417,24.9478,24.5272,24.9478,3214.99,0
+RNRG.US,D,20160419,000000,25.1686,25.1686,25.0871,25.0999,347.87,0
+RNRG.US,D,20160420,000000,25.0634,25.2769,25.0634,25.1868,598.953,0
+RNRG.US,D,20160421,000000,25.2923,25.2923,25.2923,25.2923,400.471,0
+RNRG.US,D,20160422,000000,25.7628,25.8333,25.5641,25.7249,845.128,0
+RNRG.US,D,20160425,000000,25.8116,25.8116,25.4871,25.8116,23107,0
+RNRG.US,D,20160426,000000,25.7842,26.0649,25.7628,26.038,3239.89,0
+RNRG.US,D,20160427,000000,26.1635,26.3979,26.1606,26.1606,5278.71,0
+RNRG.US,D,20160428,000000,26.2023,26.3455,26.1199,26.1199,2818.02,0
+RNRG.US,D,20160429,000000,26.1421,26.2485,25.6984,25.6984,2645.14,0
+RNRG.US,D,20160502,000000,26.8122,26.8122,25.8826,26.1199,4411.84,0
+RNRG.US,D,20160503,000000,25.9918,25.9918,25.4577,25.6984,9393.19,0
+RNRG.US,D,20160504,000000,25.4654,25.6445,25.4381,25.5025,867.922,0
+RNRG.US,D,20160505,000000,25.505,25.505,25.2264,25.2264,2679.16,0
+RNRG.US,D,20160506,000000,25.4974,25.5944,25.4974,25.5944,508.128,0
+RNRG.US,D,20160509,000000,25.3804,25.4786,25.3559,25.4786,394.86,0
+RNRG.US,D,20160510,000000,25.4281,25.5944,25.3907,25.5695,1576.98,0
+RNRG.US,D,20160511,000000,25.5592,25.6368,25.3804,25.5134,2467.7,0
+RNRG.US,D,20160512,000000,25.618,25.618,25.3559,25.4786,7249.51,0
+RNRG.US,D,20160513,000000,25.3804,25.4047,25.1187,25.3037,3439.77,0
+RNRG.US,D,20160516,000000,25.3037,25.6394,25.3037,25.5695,1392.88,0
+RNRG.US,D,20160517,000000,25.618,25.6208,25.2398,25.4021,2038.47,0
+RNRG.US,D,20160518,000000,25.2769,25.3833,25.2638,25.2638,489.893,0
+RNRG.US,D,20160519,000000,25.0947,25.3804,25.0947,25.3804,282.293,0
+RNRG.US,D,20160523,000000,25.1187,25.4047,25.0947,25.4047,880.546,0
+RNRG.US,D,20160524,000000,25.4281,25.6043,25.1922,25.3804,3937.38,0
+RNRG.US,D,20160525,000000,25.4786,25.5162,25.3804,25.4523,1531.04,0
+RNRG.US,D,20160526,000000,25.543,25.6656,25.543,25.6656,815.671,0
+RNRG.US,D,20160527,000000,25.6343,25.6394,25.618,25.6394,297.372,0
+RNRG.US,D,20160531,000000,25.7141,25.7141,25.3559,25.5162,555.47,0
+RNRG.US,D,20160601,000000,25.468,25.4786,25.367,25.468,916.665,0
+RNRG.US,D,20160602,000000,25.5944,25.6288,25.4178,25.6288,830.399,0
+RNRG.US,D,20160603,000000,25.5666,25.5944,25.5666,25.5944,169.025,0
+RNRG.US,D,20160606,000000,25.989,25.989,25.8305,25.8305,644.191,0
+RNRG.US,D,20160607,000000,26.1199,26.1606,25.9679,25.9679,607.37,0
+RNRG.US,D,20160608,000000,26.2764,26.2764,26.1421,26.1421,780.954,0
+RNRG.US,D,20160609,000000,25.9565,26.1392,25.9565,26.1392,470.957,0
+RNRG.US,D,20160610,000000,26.0166,26.0166,25.3559,25.3559,612.98,0
+RNRG.US,D,20160613,000000,25.4551,25.4996,25.2638,25.4996,3893.2,0
+RNRG.US,D,20160614,000000,25.8062,25.8062,25.2638,25.2638,3559.35,0
+RNRG.US,D,20160615,000000,25.2398,25.2398,25.2398,25.2398,270.02,0
+RNRG.US,D,20160616,000000,24.8144,25.1084,24.8144,24.8349,382.587,0
+RNRG.US,D,20160617,000000,24.8144,25.3037,24.8144,25.1996,1036.24,0
+RNRG.US,D,20160620,000000,25.8005,25.8005,25.8005,25.8005,994.515,0
+RNRG.US,D,20160621,000000,25.6656,25.9051,25.5296,25.88,565.289,0
+RNRG.US,D,20160622,000000,25.5641,25.7307,25.5641,25.7307,5191.75,0
+RNRG.US,D,20160623,000000,26.0925,26.0925,25.7198,25.9265,2005.16,0
+RNRG.US,D,20160624,000000,25.5025,25.5025,24.8273,24.9561,1987.62,0
+RNRG.US,D,20160627,000000,24.6952,24.7211,23.8431,24.1037,2344.26,0
+RNRG.US,D,20160628,000000,24.6456,24.9054,24.6456,24.83,1893.99,0
+RNRG.US,D,20160629,000000,25.4281,25.4281,25.4281,25.4281,41.7303,0
+RNRG.US,D,20160630,000000,25.8558,26.3035,25.8558,26.2764,590.888,0
+RNRG.US,D,20160701,000000,26.3315,26.5884,26.1199,26.2625,6837.82,0
+RNRG.US,D,20160705,000000,25.989,26.4447,25.989,26.3343,6144.88,0
+RNRG.US,D,20160706,000000,26.3785,26.68,26.3315,26.3537,9090.91,0
+RNRG.US,D,20160707,000000,26.1886,26.7743,26.1886,26.3537,5361.47,0
+RNRG.US,D,20160708,000000,26.2322,26.7014,26.2322,26.4447,1709.19,0
+RNRG.US,D,20160711,000000,26.7969,26.8294,26.7969,26.7969,534.78,0
+RNRG.US,D,20160712,000000,27.3928,27.4357,27.1961,27.2246,823.035,0
+RNRG.US,D,20160713,000000,27.1961,27.2931,27.1019,27.1019,375.924,0
+RNRG.US,D,20160714,000000,26.9676,27.3187,26.9676,27.2303,1024.67,0
+RNRG.US,D,20160715,000000,27.2931,27.2931,26.9848,27.1334,403.276,0
+RNRG.US,D,20160718,000000,26.9734,27.3643,26.8294,27.3415,3421.54,0
+RNRG.US,D,20160719,000000,27.2531,27.2645,27.0991,27.0991,1855.77,0
+RNRG.US,D,20160720,000000,27.5782,27.5782,27.5155,27.5782,208.301,0
+RNRG.US,D,20160721,000000,27.5383,27.6295,27.41,27.41,1298.2,0
+RNRG.US,D,20160722,000000,27.3272,27.7151,27.3272,27.6409,2469.8,0
+RNRG.US,D,20160725,000000,27.8377,27.909,27.7636,27.8805,2769.28,0
+RNRG.US,D,20160726,000000,27.8377,27.9803,27.8377,27.909,1106.38,0
+RNRG.US,D,20160727,000000,27.7864,27.8092,27.3928,27.6324,2370.91,0
+RNRG.US,D,20160728,000000,27.6666,27.6666,27.4527,27.6295,574.406,0
+RNRG.US,D,20160729,000000,27.4527,27.6894,27.4527,27.6809,3062.44,0
+RNRG.US,D,20160801,000000,27.4755,27.6295,27.41,27.5297,1594.52,0
+RNRG.US,D,20160802,000000,27.3928,27.5297,27.3928,27.5297,211.808,0
+RNRG.US,D,20160803,000000,27.3187,27.6666,27.2931,27.6295,761.667,0
+RNRG.US,D,20160804,000000,27.5297,27.755,27.3415,27.755,777.447,0
+RNRG.US,D,20160805,000000,27.755,27.755,27.6409,27.6409,172.532,0
+RNRG.US,D,20160808,000000,27.5041,27.8377,27.5041,27.8121,280.54,0
+RNRG.US,D,20160809,000000,27.3871,27.6039,27.3358,27.6039,1138.64,0
+RNRG.US,D,20160810,000000,27.4527,27.4527,27.1476,27.1647,794.63,0
+RNRG.US,D,20160811,000000,27.4641,27.6552,27.4641,27.6552,473.061,0
+RNRG.US,D,20160812,000000,27.4499,27.6466,27.4499,27.5269,522.857,0
+RNRG.US,D,20160816,000000,27.3871,27.4327,27.3871,27.4327,167.622,0
+RNRG.US,D,20160817,000000,27.1533,27.4043,27.0304,27.4043,928.238,0
+RNRG.US,D,20160818,000000,27.6666,27.7864,27.6409,27.7436,2050.4,0
+RNRG.US,D,20160819,000000,27.4755,27.564,27.4699,27.4699,166.921,0
+RNRG.US,D,20160823,000000,27.7436,27.7636,27.6666,27.6666,481.477,0
+RNRG.US,D,20160824,000000,27.5269,27.5269,27.3358,27.3358,757.459,0
+RNRG.US,D,20160825,000000,27.4043,27.4043,27.4043,27.4043,41.3797,0
+RNRG.US,D,20160826,000000,27.7179,27.9575,27.5753,27.5753,307.542,0
+RNRG.US,D,20160829,000000,27.2103,27.5525,27.2103,27.5525,1135.48,0
+RNRG.US,D,20160830,000000,27.4755,27.4755,27.2674,27.4043,1414.27,0
+RNRG.US,D,20160901,000000,27.2873,27.4014,27.2417,27.2417,2335.14,0
+RNRG.US,D,20160902,000000,27.7436,27.9346,27.7436,27.8548,1299.95,0
+RNRG.US,D,20160906,000000,28.0801,28.3196,28.0801,28.3196,432.032,0
+RNRG.US,D,20160907,000000,28.197,28.2683,28.1,28.2426,1339.22,0
+RNRG.US,D,20160908,000000,28.3139,28.4109,28.3139,28.3481,802.696,0
+RNRG.US,D,20160909,000000,27.7636,27.7864,27.4755,27.6267,965.059,0
+RNRG.US,D,20160912,000000,27.2759,27.6267,27.2759,27.5041,275.981,0
+RNRG.US,D,20160913,000000,27.2417,27.2588,26.9027,27.0304,1380.96,0
+RNRG.US,D,20160914,000000,27.0019,27.1476,27.0019,27.0472,899.482,0
+RNRG.US,D,20160915,000000,27.0991,27.0991,27.0991,27.0991,42.081,0
+RNRG.US,D,20160916,000000,26.9734,26.9734,26.7432,26.8544,534.429,0
+RNRG.US,D,20160919,000000,27.5525,27.5525,27.0019,27.0019,794.63,0
+RNRG.US,D,20160920,000000,26.9734,27.1647,26.9734,27.0991,983.644,0
+RNRG.US,D,20160921,000000,27.1647,27.3358,27.1647,27.3358,262.655,0
+RNRG.US,D,20160922,000000,27.7436,27.9346,27.7436,27.8833,257.045,0
+RNRG.US,D,20160923,000000,27.7436,27.909,27.6039,27.6409,490.595,0
+RNRG.US,D,20160926,000000,27.7179,27.7179,27.6039,27.6152,1196.5,0
+RNRG.US,D,20160927,000000,27.4499,27.5354,27.4499,27.5354,96.4357,0
+RNRG.US,D,20160928,000000,27.7008,27.7179,27.6894,27.7179,314.555,0
+RNRG.US,D,20160929,000000,27.9061,27.9061,27.5525,27.7151,2423.16,0
+RNRG.US,D,20160930,000000,27.7864,27.7864,27.6581,27.7864,841.621,0
+RNRG.US,D,20161003,000000,27.7436,27.7436,27.5041,27.5041,755.004,0
+RNRG.US,D,20161005,000000,27.1248,27.3986,27.1248,27.2617,435.188,0
+RNRG.US,D,20161006,000000,27.1248,27.2046,27.0358,27.1248,1621.52,0
+RNRG.US,D,20161007,000000,27.0728,27.0728,26.6885,26.8094,1220.7,0
+RNRG.US,D,20161010,000000,26.9933,26.9933,26.8544,26.8544,662.075,0
+RNRG.US,D,20161011,000000,26.6357,26.6414,26.5268,26.5268,1406.55,0
+RNRG.US,D,20161012,000000,26.4991,26.5268,26.4501,26.486,675.751,0
+RNRG.US,D,20161013,000000,26.3121,26.6443,26.3121,26.6443,1385.16,0
+RNRG.US,D,20161014,000000,26.7236,26.8465,26.7236,26.8465,1213.33,0
+RNRG.US,D,20161017,000000,27.0472,27.0472,26.7153,26.7629,759.913,0
+RNRG.US,D,20161018,000000,27.0758,27.1248,26.9734,27.1248,963.305,0
+RNRG.US,D,20161019,000000,27.2873,27.4043,27.1647,27.3871,1287.33,0
+RNRG.US,D,20161020,000000,27.1876,27.2588,27.1476,27.1476,1176.51,0
+RNRG.US,D,20161021,000000,26.8744,27.3358,26.8744,27.179,948.577,0
+RNRG.US,D,20161024,000000,27.2417,27.2417,27.179,27.2103,314.906,0
+RNRG.US,D,20161025,000000,27.1049,27.2417,27.0304,27.0991,2140.52,0
+RNRG.US,D,20161026,000000,26.7153,27.0728,26.7153,27.0133,605.266,0
+RNRG.US,D,20161027,000000,26.721,26.8744,26.721,26.8544,263.006,0
+RNRG.US,D,20161028,000000,26.7883,26.8744,26.7883,26.8744,1852.96,0
+RNRG.US,D,20161031,000000,26.9252,26.9252,26.9252,26.9252,443.253,0
+RNRG.US,D,20161101,000000,26.6885,26.8122,26.5491,26.6104,2834.51,0
+RNRG.US,D,20161102,000000,26.4142,26.5745,26.3372,26.362,910.704,0
+RNRG.US,D,20161103,000000,25.9701,25.9701,25.9701,25.9701,1303.46,0
+RNRG.US,D,20161104,000000,25.7577,26.2599,25.5944,26.0977,3234.63,0
+RNRG.US,D,20161107,000000,25.6263,26.2294,25.6263,26.1339,4996.07,0
+RNRG.US,D,20161108,000000,26.2736,26.2736,26.2294,26.2294,207.249,0
+RNRG.US,D,20161109,000000,25.4306,25.5219,25.237,25.3037,3758.89,0
+RNRG.US,D,20161110,000000,25.0192,25.0192,24.9741,24.9769,581.42,0
+RNRG.US,D,20161111,000000,24.8013,24.858,24.5546,24.6099,2738.07,0
+RNRG.US,D,20161114,000000,24.5369,24.6433,24.5369,24.6222,620.345,0
+RNRG.US,D,20161115,000000,24.6695,24.8948,24.6279,24.8224,1111.99,0
+RNRG.US,D,20161116,000000,24.8013,24.8654,24.8013,24.8654,875.286,0
+RNRG.US,D,20161117,000000,25.1395,25.1395,24.8708,24.8974,663.828,0
+RNRG.US,D,20161118,000000,24.9715,25.0634,24.9715,25.0634,521.805,0
+RNRG.US,D,20161121,000000,25.1475,25.1475,24.9949,25.0423,419.407,0
+RNRG.US,D,20161122,000000,25.2264,25.2264,25.1657,25.1657,1244.19,0
+RNRG.US,D,20161123,000000,25.4814,25.5025,25.468,25.468,201.989,0
+RNRG.US,D,20161128,000000,25.7012,25.8667,25.6736,25.8667,1470.38,0
+RNRG.US,D,20161129,000000,25.8667,25.8667,25.5886,25.7115,6287.61,0
+RNRG.US,D,20161130,000000,25.2792,25.5749,25.2792,25.5749,1256.11,0
+RNRG.US,D,20161202,000000,25.33,25.4204,25.33,25.4204,432.733,0
+RNRG.US,D,20161205,000000,25.3559,25.8667,25.3559,25.825,1669.21,0
+RNRG.US,D,20161206,000000,25.8416,25.8416,25.7012,25.7657,2890.96,0
+RNRG.US,D,20161207,000000,25.8941,25.8941,25.717,25.717,1668.86,0
+RNRG.US,D,20161208,000000,26.1116,26.1116,25.717,25.817,4445.16,0
+RNRG.US,D,20161209,000000,26.2294,26.3007,26.2214,26.3007,1134.08,0
+RNRG.US,D,20161212,000000,26.4672,26.4991,26.1829,26.2052,3409.96,0
+RNRG.US,D,20161213,000000,26.4033,26.4033,26.1664,26.2485,826.892,0
+RNRG.US,D,20161214,000000,26.0189,26.243,25.7628,25.7628,1332.91,0
+RNRG.US,D,20161215,000000,25.7411,25.7922,25.6014,25.7922,1791.6,0
+RNRG.US,D,20161216,000000,25.9376,25.9376,25.7794,25.7819,726.95,0
+RNRG.US,D,20161219,000000,25.9294,26.0298,25.8826,26.0298,3303.36,0
+RNRG.US,D,20161220,000000,26.1087,26.1087,26.0029,26.0298,2564.84,0
+RNRG.US,D,20161221,000000,26.0594,26.0594,25.981,25.981,2810.66,0
+RNRG.US,D,20161222,000000,25.8941,25.9376,25.6474,25.9376,5895.2,0
+RNRG.US,D,20161223,000000,25.5025,25.8941,25.5025,25.8941,2434.74,0
+RNRG.US,D,20161227,000000,26.1339,26.1339,25.9976,26.0563,2652.86,0
+RNRG.US,D,20161228,000000,26.1253,26.1253,25.9456,25.981,2765.42,0
+RNRG.US,D,20161229,000000,26.0298,26.2052,25.9376,26.1829,3764.85,0
+RNRG.US,D,20161230,000000,26.4008,26.4008,26.1997,26.2294,1518.77,0
+RNRG.US,D,20170103,000000,26.3509,26.3509,26.1339,26.1606,2734.21,0
+RNRG.US,D,20170104,000000,26.3509,26.3509,26.2294,26.3509,2502.07,0
+RNRG.US,D,20170105,000000,26.4935,26.5405,26.4008,26.5405,409.939,0
+RNRG.US,D,20170106,000000,26.3785,26.5351,26.3785,26.5351,254.239,0
+RNRG.US,D,20170109,000000,26.5661,26.5661,26.417,26.4672,573.354,0
+RNRG.US,D,20170110,000000,26.5661,26.7378,26.4447,26.7099,1959.92,0
+RNRG.US,D,20170111,000000,26.7572,26.7572,26.2052,26.47,6222.03,0
+RNRG.US,D,20170112,000000,26.4284,26.5661,26.4284,26.4991,1627.48,0
+RNRG.US,D,20170113,000000,26.5661,26.5856,26.5296,26.5351,558.626,0
+RNRG.US,D,20170117,000000,26.9708,27.1476,26.9708,27.1476,300.879,0
+RNRG.US,D,20170118,000000,26.9734,27.0387,26.7829,26.7829,986.801,0
+RNRG.US,D,20170119,000000,26.7829,26.7829,26.4447,26.6856,3750.12,0
+RNRG.US,D,20170120,000000,26.8998,26.8998,26.6745,26.8294,392.756,0
+RNRG.US,D,20170123,000000,26.8294,26.8294,26.8294,26.8294,2089.67,0
+RNRG.US,D,20170124,000000,26.8294,27.2246,26.8294,27.2246,1124.96,0
+RNRG.US,D,20170125,000000,27.4499,27.4499,27.1876,27.2217,871.779,0
+RNRG.US,D,20170126,000000,27.4527,27.4527,27.2331,27.2331,962.604,0
+RNRG.US,D,20170127,000000,27.2845,27.2845,26.999,26.999,450.618,0
+RNRG.US,D,20170130,000000,26.6885,26.8998,26.6885,26.8516,347.87,0
+RNRG.US,D,20170131,000000,27.1476,27.1476,26.8716,26.8716,254.239,0
+RNRG.US,D,20170201,000000,27.1248,27.2902,27.0161,27.0872,817.775,0
+RNRG.US,D,20170202,000000,27.2103,27.2987,27.2103,27.2987,145.179,0
+RNRG.US,D,20170203,000000,27.564,27.5811,27.524,27.5582,394.51,0
+RNRG.US,D,20170206,000000,27.5326,27.5326,27.3586,27.3586,1113.39,0
+RNRG.US,D,20170207,000000,26.9676,27.199,26.9676,27.1362,1839.64,0
+RNRG.US,D,20170208,000000,26.8573,26.9819,26.8573,26.9819,1213.33,0
+RNRG.US,D,20170209,000000,27.1533,27.3301,27.1533,27.3159,1723.92,0
+RNRG.US,D,20170210,000000,27.3757,27.447,27.2902,27.2902,941.914,0
+RNRG.US,D,20170213,000000,27.5469,27.5469,27.39,27.5212,1390.42,0
+RNRG.US,D,20170215,000000,27.4983,27.5411,27.2759,27.2759,861.609,0
+RNRG.US,D,20170216,000000,27.2759,27.2759,27.2759,27.2759,43.8344,0
+RNRG.US,D,20170217,000000,27.3729,27.5469,27.2275,27.5469,2118.08,0
+RNRG.US,D,20170221,000000,27.8377,27.8862,27.6638,27.8462,3848.66,0
+RNRG.US,D,20170222,000000,27.7864,27.7864,27.1362,27.1362,297.022,0
+RNRG.US,D,20170223,000000,27.7436,27.8377,27.6381,27.8377,415.901,0
+RNRG.US,D,20170224,000000,27.5981,27.7436,27.5981,27.7436,662.075,0
+RNRG.US,D,20170227,000000,27.5126,27.7436,27.5126,27.7436,113.969,0
+RNRG.US,D,20170228,000000,27.7179,27.8662,27.6638,27.6638,3772.21,0
+RNRG.US,D,20170301,000000,27.2702,27.3957,27.2702,27.35,1569.97,0
+RNRG.US,D,20170302,000000,27.35,27.35,27.179,27.179,298.775,0
+RNRG.US,D,20170303,000000,27.3928,27.3957,27.1533,27.1533,1198.6,0
+RNRG.US,D,20170306,000000,27.1362,27.3757,27.1362,27.2531,247.576,0
+RNRG.US,D,20170307,000000,27.2845,27.2845,27.2845,27.2845,88.7209,0
+RNRG.US,D,20170308,000000,27.1533,27.1533,26.9962,27.1076,3022.12,0
+RNRG.US,D,20170309,000000,27.1419,27.1419,27.0076,27.0076,86.2661,0
+RNRG.US,D,20170310,000000,27.0076,27.2531,27.0076,27.1533,4213.01,0
+RNRG.US,D,20170313,000000,27.3015,27.3015,27.3015,27.3015,148.686,0
+RNRG.US,D,20170315,000000,27.3015,27.6638,27.3015,27.6638,863.012,0
+RNRG.US,D,20170316,000000,27.9119,27.9119,27.9119,27.9119,60.6668,0
+RNRG.US,D,20170317,000000,28.2312,28.2312,27.9632,27.9632,322.621,0
+RNRG.US,D,20170320,000000,28.0174,28.0174,27.5212,27.5212,588.433,0
+RNRG.US,D,20170321,000000,28.0373,28.0373,27.4214,27.6894,2380.38,0
+RNRG.US,D,20170322,000000,27.5097,27.5097,27.3757,27.3757,158.154,0
+RNRG.US,D,20170323,000000,27.3757,27.5954,27.3757,27.5582,655.412,0
+RNRG.US,D,20170324,000000,27.6267,27.8121,27.6267,27.6894,2932.69,0
+RNRG.US,D,20170327,000000,27.5469,27.6894,27.5469,27.6781,21868.8,0
+RNRG.US,D,20170328,000000,27.6894,27.7607,27.6638,27.6894,357.338,0
+RNRG.US,D,20170329,000000,27.4983,27.7436,27.4983,27.7436,1202.81,0
+RNRG.US,D,20170330,000000,27.8121,27.8121,27.7664,27.8121,323.322,0
+RNRG.US,D,20170331,000000,28.0572,28.1799,28.0116,28.0572,4887.71,0
+RNRG.US,D,20170403,000000,27.9603,27.9603,27.9603,27.9603,41.3797,0
+RNRG.US,D,20170404,000000,27.621,27.621,27.621,27.621,343.662,0
+RNRG.US,D,20170405,000000,28.2512,28.2512,28.0459,28.0572,3520.08,0
+RNRG.US,D,20170406,000000,28.0116,28.0116,28.0116,28.0116,204.794,0
+RNRG.US,D,20170407,000000,28.1542,28.2312,28.1057,28.1057,659.62,0
+RNRG.US,D,20170410,000000,28.3424,28.3424,28.3424,28.3424,239.16,0
+RNRG.US,D,20170411,000000,28.525,28.5478,28.4993,28.5478,1653.43,0
+RNRG.US,D,20170412,000000,28.6219,28.6817,28.6133,28.6133,860.207,0
+RNRG.US,D,20170413,000000,28.0572,28.6475,28.0572,28.5962,1791.25,0
+RNRG.US,D,20170417,000000,28.6475,28.7188,28.525,28.7188,1083.58,0
+RNRG.US,D,20170418,000000,28.7702,28.8215,28.4736,28.8215,2301.83,0
+RNRG.US,D,20170419,000000,28.7303,28.7929,28.6932,28.6932,1883.82,0
+RNRG.US,D,20170420,000000,28.6219,28.6219,28.4051,28.4451,1569.97,0
+RNRG.US,D,20170421,000000,28.4508,28.4936,28.428,28.428,499.712,0
+RNRG.US,D,20170424,000000,28.4708,28.5363,28.4708,28.5363,146.231,0
+RNRG.US,D,20170425,000000,28.6475,28.7472,28.6048,28.6932,10116.6,0
+RNRG.US,D,20170426,000000,28.659,28.6932,28.3881,28.6932,2478.57,0
+RNRG.US,D,20170427,000000,28.9186,28.9186,28.6932,28.833,3465.37,0
+RNRG.US,D,20170428,000000,28.7472,29.1838,28.6133,28.8614,49913.7,0
+RNRG.US,D,20170501,000000,28.9728,28.9728,28.7245,28.8215,2479.27,0
+RNRG.US,D,20170502,000000,28.6932,28.8215,28.5478,28.8215,4236.16,0
+RNRG.US,D,20170503,000000,28.5962,28.6904,28.5962,28.5962,671.543,0
+RNRG.US,D,20170504,000000,28.3624,28.6932,28.3624,28.3624,86036.8,0
+RNRG.US,D,20170505,000000,28.4879,28.7903,28.4594,28.7903,18543.7,0
+RNRG.US,D,20170508,000000,28.8815,28.8815,28.5877,28.7131,1154.42,0
+RNRG.US,D,20170509,000000,28.639,28.639,28.639,28.639,265.812,0
+RNRG.US,D,20170510,000000,28.699,28.7645,28.619,28.7645,2679.86,0
+RNRG.US,D,20170511,000000,28.6847,28.6847,28.4137,28.4394,3689.45,0
+RNRG.US,D,20170512,000000,28.7131,28.7645,28.5649,28.7389,1574.88,0
+RNRG.US,D,20170515,000000,28.7645,28.9896,28.7645,28.967,4653.11,0
+RNRG.US,D,20170516,000000,28.8129,28.967,28.8129,28.967,1014.5,0
+RNRG.US,D,20170517,000000,28.6647,28.7846,28.5392,28.5392,661.023,0
+RNRG.US,D,20170518,000000,28.5392,28.6019,28.5392,28.6019,723.443,0
+RNRG.US,D,20170519,000000,28.7446,29.0382,28.7446,29.0382,4777.95,0
+RNRG.US,D,20170522,000000,29.0584,29.2294,29.0584,29.2061,54268.4,0
+RNRG.US,D,20170523,000000,29.0382,29.3633,28.967,28.967,44544.5,0
+RNRG.US,D,20170524,000000,29.2466,29.5288,29.2294,29.5288,5242.95,0
+RNRG.US,D,20170525,000000,29.6511,29.6511,29.3063,29.4772,2722.99,0
+RNRG.US,D,20170526,000000,29.5768,29.5768,29.158,29.4772,2106.5,0
+RNRG.US,D,20170530,000000,29.7797,29.7797,29.409,29.5288,1359.91,0
+RNRG.US,D,20170531,000000,29.5685,29.7536,29.2061,29.2294,3925.11,0
+RNRG.US,D,20170601,000000,29.3721,29.4292,29.3575,29.3575,2775.94,0
+RNRG.US,D,20170602,000000,29.7258,29.7258,29.466,29.5288,1033.09,0
+RNRG.US,D,20170605,000000,29.606,29.606,29.5002,29.5288,481.126,0
+RNRG.US,D,20170606,000000,29.5002,29.5002,29.5002,29.5002,100.994,0
+RNRG.US,D,20170607,000000,29.3835,29.8139,29.3835,29.8139,3604.59,0
+RNRG.US,D,20170608,000000,29.4772,29.4772,29.2061,29.3835,11426.4,0
+RNRG.US,D,20170609,000000,29.4719,29.4719,29.3321,29.4546,1659.39,0
+RNRG.US,D,20170612,000000,29.7053,29.7053,29.3604,29.5002,3516.22,0
+RNRG.US,D,20170613,000000,29.8026,29.8026,29.4575,29.6774,5608.35,0
+RNRG.US,D,20170614,000000,29.7797,29.9135,29.469,29.6284,401.172,0
+RNRG.US,D,20170615,000000,29.5002,29.5916,29.4236,29.4546,1567.87,0
+RNRG.US,D,20170616,000000,29.7536,29.7536,29.7536,29.7536,757.809,0
+RNRG.US,D,20170619,000000,29.606,29.7258,29.606,29.6774,2103.35,0
+RNRG.US,D,20170621,000000,29.7053,29.7053,29.4292,29.4292,964.007,0
+RNRG.US,D,20170622,000000,29.606,29.7738,29.5768,29.7738,2016.73,0
+RNRG.US,D,20170623,000000,30.1218,30.2217,29.8569,30.1473,10851.6,0
+RNRG.US,D,20170626,000000,30.2475,30.4212,30.0933,30.3696,3418.03,0
+RNRG.US,D,20170627,000000,30.4896,30.4896,30.1929,30.1929,1417.78,0
+RNRG.US,D,20170628,000000,30.3417,30.3927,30.0963,30.3303,6459.44,0
+RNRG.US,D,20170629,000000,30.1473,30.2217,29.9449,29.9449,4102.2,0
+RNRG.US,D,20170630,000000,30.3696,30.3696,29.9195,30.1077,4261.76,0
+RNRG.US,D,20170703,000000,30.558,30.558,30.0537,30.0963,709.416,0
+RNRG.US,D,20170705,000000,30.1473,30.1473,29.6372,29.7768,1439.17,0
+RNRG.US,D,20170706,000000,29.6511,29.6511,29.6458,29.6458,541.092,0
+RNRG.US,D,20170707,000000,29.7258,29.8249,29.5577,29.6801,7889.84,0
+RNRG.US,D,20170710,000000,29.7053,30.0447,29.6774,29.9449,2364.95,0
+RNRG.US,D,20170711,000000,29.5768,29.7026,29.5577,29.6511,1257.52,0
+RNRG.US,D,20170712,000000,29.8708,30.2475,29.8708,30.1218,1279.26,0
+RNRG.US,D,20170713,000000,30.1899,30.2217,30.0306,30.1218,2216.26,0
+RNRG.US,D,20170714,000000,30.1929,30.4671,30.1929,30.4326,1332.56,0
+RNRG.US,D,20170717,000000,30.4185,30.4896,30.3927,30.441,2037.77,0
+RNRG.US,D,20170718,000000,30.5553,30.6348,30.4842,30.6126,3871.8,0
+RNRG.US,D,20170719,000000,30.7434,30.789,30.6468,30.789,1274,0
+RNRG.US,D,20170720,000000,30.7638,30.7638,30.738,30.7404,476.568,0
+RNRG.US,D,20170721,000000,30.7005,30.7005,30.4896,30.6897,3085.59,0
+RNRG.US,D,20170724,000000,30.789,30.8634,30.5811,30.8634,1396.39,0
+RNRG.US,D,20170725,000000,30.8862,30.8862,30.8121,30.8403,1680.08,0
+RNRG.US,D,20170726,000000,30.8661,30.954,30.7296,30.954,1661.85,0
+RNRG.US,D,20170727,000000,30.9834,30.9834,30.8403,30.8403,9687.76,0
+RNRG.US,D,20170728,000000,30.9318,31.3509,30.9318,31.3509,3914.59,0
+RNRG.US,D,20170731,000000,31.4022,31.4022,31.1091,31.3767,1098.31,0
+RNRG.US,D,20170801,000000,31.3281,31.3509,31.1604,31.1766,1792.65,0
+RNRG.US,D,20170802,000000,31.1457,31.1634,31.1253,31.1337,942.966,0
+RNRG.US,D,20170803,000000,31.1091,31.2084,31.1091,31.1091,5493.68,0
+RNRG.US,D,20170804,000000,31.0941,31.1091,31.0773,31.1091,308.243,0
+RNRG.US,D,20170807,000000,31.3536,31.3536,31.3536,31.3536,151.141,0
+RNRG.US,D,20170808,000000,31.2084,31.2084,30.8745,30.8745,322.27,0
+RNRG.US,D,20170809,000000,30.8376,30.8376,30.4842,30.4842,3256.37,0
+RNRG.US,D,20170810,000000,30.5097,30.5355,30.2358,30.3873,2842.57,0
+RNRG.US,D,20170811,000000,30.2874,30.5295,30.2814,30.5295,3892.49,0
+RNRG.US,D,20170814,000000,30.5097,30.9063,30.5097,30.9063,788.318,0
+RNRG.US,D,20170815,000000,30.9465,30.9807,30.795,30.9777,2968.81,0
+RNRG.US,D,20170816,000000,31.1739,31.1823,31.1337,31.1337,317.01,0
+RNRG.US,D,20170817,000000,31.1823,31.1823,31.0317,31.0317,455.527,0
+RNRG.US,D,20170818,000000,31.0317,31.0542,30.969,31.0542,989.255,0
+RNRG.US,D,20170821,000000,30.9777,31.1307,30.9405,30.9405,280.54,0
+RNRG.US,D,20170822,000000,31.0401,31.0827,30.9915,30.9915,719.235,0
+RNRG.US,D,20170823,000000,31.1823,31.1823,31.0116,31.1823,392.055,0
+RNRG.US,D,20170824,000000,31.2564,31.2564,31.2564,31.2564,358.39,0
+RNRG.US,D,20170825,000000,31.2084,31.4196,31.2084,31.4049,490.945,0
+RNRG.US,D,20170828,000000,31.4049,31.4049,31.2339,31.3281,3826.92,0
+RNRG.US,D,20170829,000000,31.2084,31.2084,31.1091,31.1142,780.253,0
+RNRG.US,D,20170830,000000,31.197,31.2339,31.1634,31.2339,2773.49,0
+RNRG.US,D,20170831,000000,31.3281,31.4049,31.3281,31.4049,178.493,0
+RNRG.US,D,20170901,000000,31.4049,31.6071,31.4049,31.5675,840.92,0
+RNRG.US,D,20170905,000000,31.3797,31.5078,31.3797,31.4049,1266.99,0
+RNRG.US,D,20170906,000000,31.6782,31.6782,31.6563,31.6563,566.691,0
+RNRG.US,D,20170907,000000,31.6782,31.8843,31.6782,31.8843,605.967,0
+RNRG.US,D,20170908,000000,32.0241,32.0241,31.9296,31.9296,189.364,0
+RNRG.US,D,20170911,000000,32.1036,32.1291,32.0757,32.1291,378.028,0
+RNRG.US,D,20170912,000000,32.1861,32.1861,31.9524,31.9584,1621.52,0
+RNRG.US,D,20170913,000000,31.9326,31.9326,31.8954,31.8954,396.964,0
+RNRG.US,D,20170914,000000,31.9584,32.0406,31.8015,31.9812,411.342,0
+RNRG.US,D,20170915,000000,32.0358,32.1612,32.0358,32.0553,2370.91,0
+RNRG.US,D,20170918,000000,32.1036,32.1036,31.7613,31.8069,3654.39,0
+RNRG.US,D,20170919,000000,31.7328,31.9326,31.7328,31.9326,1563.31,0
+RNRG.US,D,20170920,000000,31.833,31.833,31.4592,31.4592,1980.61,0
+RNRG.US,D,20170921,000000,31.4508,31.6755,31.3797,31.5849,1673.42,0
+RNRG.US,D,20170922,000000,31.5363,31.7049,31.4049,31.7049,2594.29,0
+RNRG.US,D,20170925,000000,31.482,31.5588,31.482,31.5588,176.039,0
+RNRG.US,D,20170926,000000,31.833,31.833,31.6563,31.6563,7647.53,0
+RNRG.US,D,20170927,000000,31.3134,31.5849,31.2624,31.2624,3021.07,0
+RNRG.US,D,20170928,000000,31.3536,31.4337,31.3536,31.4337,537.585,0
+RNRG.US,D,20170929,000000,31.482,31.482,31.368,31.368,424.668,0
+RNRG.US,D,20171002,000000,31.3281,31.3281,31.0827,31.0827,1912.58,0
+RNRG.US,D,20171003,000000,31.0827,31.0827,30.9318,30.9318,1216.84,0
+RNRG.US,D,20171004,000000,31.1091,31.1739,31.08,31.0941,1138.99,0
+RNRG.US,D,20171005,000000,31.254,31.2564,31.254,31.2564,178.493,0
+RNRG.US,D,20171006,000000,30.954,31.0542,30.954,30.9945,515.843,0
+RNRG.US,D,20171009,000000,31.2564,31.2564,31.0086,31.2339,6246.93,0
+RNRG.US,D,20171010,000000,31.2486,31.2486,31.2486,31.2486,261.954,0
+RNRG.US,D,20171011,000000,31.3134,31.3194,31.3134,31.3194,108.008,0
+RNRG.US,D,20171012,000000,31.5078,31.6563,31.2084,31.6563,4422.72,0
+RNRG.US,D,20171013,000000,31.5078,31.5078,31.5078,31.5078,243.018,0
+RNRG.US,D,20171016,000000,31.4991,31.4991,31.3767,31.482,398.367,0
+RNRG.US,D,20171017,000000,31.4568,31.5849,31.3113,31.5618,449.215,0
+RNRG.US,D,20171018,000000,31.5849,31.9098,31.5849,31.8729,2560.28,0
+RNRG.US,D,20171019,000000,31.7532,31.833,31.6071,31.833,1145.65,0
+RNRG.US,D,20171020,000000,31.9326,31.9326,31.6332,31.83,135583,0
+RNRG.US,D,20171023,000000,31.8843,31.8843,31.5363,31.7049,6758.57,0
+RNRG.US,D,20171024,000000,31.4337,31.6071,31.4337,31.6071,859.505,0
+RNRG.US,D,20171025,000000,31.2942,31.3023,31.1766,31.2456,2103.7,0
+RNRG.US,D,20171026,000000,31.2084,31.4049,31.2084,31.2084,4750.95,0
+RNRG.US,D,20171027,000000,31.0827,31.3536,31.0086,31.3281,5975.16,0
+RNRG.US,D,20171030,000000,31.482,31.482,31.2765,31.3281,3251.81,0
+RNRG.US,D,20171031,000000,31.4568,31.4568,30.9885,31.3536,1440.22,0
+RNRG.US,D,20171101,000000,31.428,31.4709,31.2138,31.4049,2398.27,0
+RNRG.US,D,20171102,000000,31.4337,31.4337,31.2084,31.2084,2481.02,0
+RNRG.US,D,20171103,000000,31.1337,31.3281,31.1337,31.3281,4939.26,0
+RNRG.US,D,20171106,000000,31.482,31.482,31.3767,31.3767,338.752,0
+RNRG.US,D,20171107,000000,31.5108,31.5108,31.2885,31.3797,4136.56,0
+RNRG.US,D,20171108,000000,31.2057,31.2765,31.1634,31.254,2137.36,0
+RNRG.US,D,20171109,000000,31.1796,31.2057,31.0569,31.1796,7016.66,0
+RNRG.US,D,20171110,000000,31.254,31.254,31.1061,31.1061,1974.65,0
+RNRG.US,D,20171113,000000,31.029,31.0512,30.8802,30.8802,561.431,0
+RNRG.US,D,20171114,000000,30.7833,31.0512,30.6753,30.9489,3384.72,0
+RNRG.US,D,20171115,000000,30.9231,31.0512,30.8661,31.029,1899.96,0
+RNRG.US,D,20171116,000000,31.0026,31.1604,30.9489,31.029,9454.21,0
+RNRG.US,D,20171117,000000,31.0512,31.1061,30.9375,30.9375,2211,0
+RNRG.US,D,20171120,000000,30.858,30.9318,30.858,30.9318,3500.09,0
+RNRG.US,D,20171121,000000,31.0599,31.0599,31.0482,31.0512,672.245,0
+RNRG.US,D,20171122,000000,31.1796,31.1796,31.1766,31.1796,758.16,0
+RNRG.US,D,20171124,000000,31.428,31.428,31.428,31.428,83.1101,0
+RNRG.US,D,20171127,000000,31.3797,31.3797,31.1604,31.2564,1007.49,0
+RNRG.US,D,20171128,000000,31.3368,31.4049,31.2057,31.3797,2510.83,0
+RNRG.US,D,20171129,000000,31.482,31.482,31.0659,31.1457,5784.74,0
+RNRG.US,D,20171130,000000,30.9009,31.1685,30.9009,31.1685,2372.67,0
+RNRG.US,D,20171201,000000,31.1604,31.1796,30.8892,31.0629,11892.1,0
+RNRG.US,D,20171204,000000,30.9171,30.9171,30.3786,30.501,1976.05,0
+RNRG.US,D,20171205,000000,30.498,30.498,30.498,30.498,83.4607,0
+RNRG.US,D,20171206,000000,30.4299,30.5982,30.3528,30.3528,1762.14,0
+RNRG.US,D,20171207,000000,30.3987,30.561,30.3012,30.4272,5750.72,0
+RNRG.US,D,20171208,000000,30.498,30.5982,30.498,30.498,1951.86,0
+RNRG.US,D,20171211,000000,30.498,30.7005,30.498,30.6609,1096.56,0
+RNRG.US,D,20171212,000000,30.6321,30.6753,30.5295,30.5295,1624.32,0
+RNRG.US,D,20171213,000000,30.8862,30.9489,30.7035,30.9489,1033.79,0
+RNRG.US,D,20171214,000000,31.029,31.3281,30.9885,31.3023,2087.22,0
+RNRG.US,D,20171215,000000,31.1061,31.1604,31.0146,31.1604,8046.25,0
+RNRG.US,D,20171218,000000,31.2339,31.3797,31.1367,31.368,1295.04,0
+RNRG.US,D,20171219,000000,30.2757,31.0401,30.2757,30.9258,2333.74,0
+RNRG.US,D,20171220,000000,31.6362,31.6362,30.9885,30.9885,3465.02,0
+RNRG.US,D,20171221,000000,31.2339,31.254,31.2339,31.254,139.218,0
+RNRG.US,D,20171222,000000,31.2339,31.2339,31.0026,31.1337,198.833,0
+RNRG.US,D,20171226,000000,31.3797,31.3797,31.0941,31.3023,1632.04,0
+RNRG.US,D,20171227,000000,31.5108,31.5108,31.3281,31.4568,1276.1,0
+RNRG.US,D,20171228,000000,31.3281,31.5648,31.3281,31.5648,430.98,0
+RNRG.US,D,20171229,000000,31.5849,31.8099,31.5849,31.7757,1611.35,0
+RNRG.US,D,20180102,000000,31.5849,32.061,31.5849,31.9782,2362.85,0
+RNRG.US,D,20180103,000000,31.7844,31.7874,31.5963,31.6674,430.629,0
+RNRG.US,D,20180104,000000,31.6362,31.6473,31.6101,31.6473,736.418,0
+RNRG.US,D,20180105,000000,31.8099,31.8099,31.6101,31.8099,2252.73,0
+RNRG.US,D,20180108,000000,31.839,31.9128,31.6812,31.8756,14867.5,0
+RNRG.US,D,20180109,000000,31.89,31.89,31.6473,31.6929,3015.8,0
+RNRG.US,D,20180110,000000,31.6812,31.6812,31.2426,31.2426,4349.42,0
+RNRG.US,D,20180111,000000,31.1604,31.4337,31.1604,31.3536,1661.5,0
+RNRG.US,D,20180112,000000,31.482,31.482,31.2885,31.2885,1146,0
+RNRG.US,D,20180116,000000,31.89,31.89,31.3023,31.3023,919.12,0
+RNRG.US,D,20180117,000000,31.9272,31.9272,31.7757,31.8186,387.847,0
+RNRG.US,D,20180118,000000,31.5849,31.5849,31.3797,31.5648,6331.09,0
+RNRG.US,D,20180119,000000,31.5648,31.5648,31.4337,31.4337,2436.84,0
+RNRG.US,D,20180122,000000,31.3797,31.5849,31.3797,31.4568,7691.36,0
+RNRG.US,D,20180123,000000,31.6812,31.7079,31.6563,31.7079,2205.04,0
+RNRG.US,D,20180124,000000,31.6593,31.7874,31.6416,31.7874,1437.41,0
+RNRG.US,D,20180125,000000,31.6563,31.8843,31.6563,31.7019,9705.29,0
+RNRG.US,D,20180126,000000,31.6305,31.8639,31.6305,31.839,7882.13,0
+RNRG.US,D,20180129,000000,31.7874,31.8639,31.4508,31.4508,2986.35,0
+RNRG.US,D,20180130,000000,31.7358,31.7358,31.4568,31.4709,8649.06,0
+RNRG.US,D,20180131,000000,31.539,31.6362,31.2624,31.2624,1739,0
+RNRG.US,D,20180201,000000,31.3023,31.4337,31.2564,31.2765,2465.24,0
+RNRG.US,D,20180202,000000,31.3536,31.3536,30.963,30.963,205.846,0
+RNRG.US,D,20180205,000000,30.4758,31.0512,30.15,30.2475,7200.77,0
+RNRG.US,D,20180206,000000,29.466,30.0162,29.466,29.8652,3218.5,0
+RNRG.US,D,20180207,000000,30.0678,30.2613,29.6685,29.7427,20242,0
+RNRG.US,D,20180208,000000,29.4374,29.4374,29.4374,29.4374,3752.92,0
+RNRG.US,D,20180209,000000,29.2805,29.794,29.0156,29.4177,2478.22,0
+RNRG.US,D,20180212,000000,29.7139,29.7139,29.5087,29.5087,152.193,0
+RNRG.US,D,20180213,000000,29.7797,29.7797,29.3604,29.5659,12620.8,0
+RNRG.US,D,20180214,000000,29.8278,29.8483,29.8278,29.8278,880.195,0
+RNRG.US,D,20180215,000000,29.5659,30.102,29.5659,30.102,6192.93,0
+RNRG.US,D,20180216,000000,30.6579,30.6579,29.8337,29.9449,2388.45,0
+RNRG.US,D,20180220,000000,29.9449,30.0189,29.8195,29.8195,961.201,0
+RNRG.US,D,20180221,000000,29.7685,29.9082,29.7198,29.794,5580.65,0
+RNRG.US,D,20180222,000000,29.6139,29.8935,29.6033,29.6937,53458,0
+RNRG.US,D,20180223,000000,29.7427,30.0477,29.7427,30.0477,1002.58,0
+RNRG.US,D,20180226,000000,29.9739,29.9739,29.7714,29.8195,785.162,0
+RNRG.US,D,20180227,000000,30.2271,30.2271,29.5518,29.7427,2926.73,0
+RNRG.US,D,20180228,000000,29.6967,30.0135,29.2805,29.2922,1247.7,0
+RNRG.US,D,20180301,000000,29.409,29.4148,29.3063,29.3063,614.032,0
+RNRG.US,D,20180302,000000,29.335,29.3888,29.1039,29.335,978.384,0
+RNRG.US,D,20180305,000000,29.3604,29.3604,29.1524,29.2207,3172.91,0
+RNRG.US,D,20180306,000000,29.1495,29.5659,29.1495,29.537,1049.57,0
+RNRG.US,D,20180307,000000,29.4119,29.4119,29.1495,29.1809,859.505,0
+RNRG.US,D,20180308,000000,29.4262,29.4262,29.2148,29.2805,563.535,0
+RNRG.US,D,20180309,000000,29.4148,29.5229,29.4148,29.4631,472.359,0
+RNRG.US,D,20180312,000000,29.486,29.7112,29.486,29.6937,551.261,0
+RNRG.US,D,20180313,000000,29.9739,29.9739,29.5429,29.5429,3058.24,0
+RNRG.US,D,20180314,000000,29.4374,29.5087,29.4374,29.44,2343.56,0
+RNRG.US,D,20180315,000000,29.44,29.537,29.4374,29.537,658.218,0
+RNRG.US,D,20180316,000000,29.6429,29.6429,29.4488,29.5229,407.485,0
+RNRG.US,D,20180319,000000,29.4236,29.7139,29.4148,29.7139,1680.78,0
+RNRG.US,D,20180320,000000,29.9195,29.9195,29.537,29.537,3583.9,0
+RNRG.US,D,20180321,000000,29.9195,29.9966,29.8085,29.9966,2499.96,0
+RNRG.US,D,20180322,000000,29.8935,29.9763,29.8935,29.8935,1215.09,0
+RNRG.US,D,20180323,000000,29.9739,30.156,29.9739,30.1278,1562.96,0
+RNRG.US,D,20180326,000000,29.6801,29.9966,29.6801,29.9739,6796.44,0
+RNRG.US,D,20180327,000000,30.0336,30.1248,30.0189,30.1248,540.741,0
+RNRG.US,D,20180328,000000,30.0648,30.0648,29.8539,29.9739,1420.58,0
+RNRG.US,D,20180329,000000,29.8795,29.8795,29.8795,29.8795,48.0425,0
+RNRG.US,D,20180402,000000,29.8935,29.8935,29.8112,29.8139,749.043,0
+RNRG.US,D,20180403,000000,29.7738,29.7738,29.7738,29.7738,112.216,0
+RNRG.US,D,20180404,000000,29.8424,30.0732,29.6937,29.794,37648.8,0
+RNRG.US,D,20180405,000000,29.9449,29.9966,29.8935,29.9966,13859,0
+RNRG.US,D,20180406,000000,29.9966,29.9966,29.8935,29.8935,373.469,0
+RNRG.US,D,20180409,000000,29.7685,30.0477,29.7427,30.0477,5220.5,0
+RNRG.US,D,20180410,000000,30.156,30.156,30.0732,30.102,327.53,0
+RNRG.US,D,20180411,000000,30.102,30.102,30.102,30.102,8363.96,0
+RNRG.US,D,20180412,000000,30.4068,30.4068,29.9336,29.9739,1190.54,0
+RNRG.US,D,20180413,000000,30.2271,30.2271,30.0045,30.0189,269.669,0
+RNRG.US,D,20180416,000000,30.2445,30.2532,30.2271,30.2532,1276.1,0
+RNRG.US,D,20180417,000000,30.5097,30.6099,30.4326,30.6099,3098.21,0
+RNRG.US,D,20180418,000000,30.6579,30.7434,30.5097,30.5415,1089.89,0
+RNRG.US,D,20180419,000000,30.4068,30.4068,30.3585,30.3585,168.324,0
+RNRG.US,D,20180420,000000,30.333,30.3873,30.1815,30.3444,7066.81,0
+RNRG.US,D,20180423,000000,30.3585,30.3585,30.0477,30.0477,560.379,0
+RNRG.US,D,20180424,000000,30.4326,30.4326,29.9966,29.9966,1136.18,0
+RNRG.US,D,20180425,000000,29.7685,30.0477,29.7685,30.0276,1630.64,0
+RNRG.US,D,20180426,000000,30.2814,30.2814,30.1161,30.2019,1346.59,0
+RNRG.US,D,20180427,000000,30.156,30.4326,30.1416,30.4326,859.505,0
+RNRG.US,D,20180430,000000,30.2019,30.3012,30.102,30.1278,1157.93,0
+RNRG.US,D,20180501,000000,30.0705,30.2271,29.9739,30.2019,461.489,0
+RNRG.US,D,20180502,000000,30.1989,30.1989,30.0732,30.0732,4329.08,0
+RNRG.US,D,20180503,000000,30.0732,30.2532,30.0732,30.2271,784.11,0
+RNRG.US,D,20180504,000000,30.3069,30.333,30.3069,30.333,157.102,0
+RNRG.US,D,20180507,000000,30.5211,30.5211,30.4554,30.4554,343.311,0
+RNRG.US,D,20180508,000000,30.0732,30.1815,30.0732,30.1815,323.673,0
+RNRG.US,D,20180509,000000,30.2814,30.2814,30.0219,30.156,263.006,0
+RNRG.US,D,20180510,000000,30.9201,30.9201,30.9201,30.9201,72.2391,0
+RNRG.US,D,20180511,000000,31.029,31.029,30.5892,30.7491,14614.4,0
+RNRG.US,D,20180514,000000,30.7236,30.7779,30.7236,30.7521,358.741,0
+RNRG.US,D,20180515,000000,30.4098,30.4671,30.3612,30.4098,628.761,0
+RNRG.US,D,20180516,000000,30.4641,30.5892,30.3873,30.5385,2301.48,0
+RNRG.US,D,20180517,000000,30.3873,30.4611,30.2613,30.2613,463.943,0
+RNRG.US,D,20180518,000000,30.0447,30.3756,30.0447,30.3756,676.102,0
+RNRG.US,D,20180521,000000,30.6663,30.6663,30.3612,30.3873,1000.82,0
+RNRG.US,D,20180522,000000,30.6378,30.6378,30.4842,30.4842,524.961,0
+RNRG.US,D,20180523,000000,30.5385,30.6153,30.3873,30.6153,453.423,0
+RNRG.US,D,20180524,000000,30.6951,30.7521,30.5154,30.5154,666.984,0
+RNRG.US,D,20180525,000000,30.7236,30.7236,30.441,30.4497,1658.69,0
+RNRG.US,D,20180529,000000,30.2562,30.5154,30.2388,30.5154,1252.96,0
+RNRG.US,D,20180530,000000,30.798,30.798,30.6012,30.6012,358.039,0
+RNRG.US,D,20180531,000000,31.1367,31.1367,30.3897,30.4611,3996.29,0
+RNRG.US,D,20180601,000000,30.4869,30.4869,30.3897,30.4242,1088.49,0
+RNRG.US,D,20180604,000000,30.4611,30.5154,30.4611,30.5154,187.611,0
+RNRG.US,D,20180605,000000,30.4098,30.6951,30.2844,30.4437,6991.41,0
+RNRG.US,D,20180606,000000,30.333,30.4437,30.333,30.4437,993.814,0
+RNRG.US,D,20180607,000000,30.4611,30.4611,30.4353,30.4353,439.747,0
+RNRG.US,D,20180608,000000,30.561,30.561,30.501,30.5154,4285.25,0
+RNRG.US,D,20180611,000000,30.561,30.561,30.5385,30.5385,147.634,0
+RNRG.US,D,20180612,000000,30.6153,30.6951,30.5751,30.5751,1545.42,0
+RNRG.US,D,20180613,000000,30.6663,30.6663,30.4584,30.4584,236.004,0
+RNRG.US,D,20180614,000000,30.4869,30.5496,30.441,30.5385,2480.32,0
+RNRG.US,D,20180615,000000,30.3099,30.4869,30.3099,30.3873,362.598,0
+RNRG.US,D,20180618,000000,30.0507,30.1389,30.0507,30.1389,1338.87,0
+RNRG.US,D,20180619,000000,30.1278,30.1278,30.0477,30.0477,771.135,0
+RNRG.US,D,20180620,000000,30.1278,30.2187,30.0447,30.0732,1150.56,0
+RNRG.US,D,20180621,000000,30.2019,30.2019,30.0447,30.0447,259.85,0
+RNRG.US,D,20180622,000000,30.102,30.4098,30.102,30.3612,824.438,0
+RNRG.US,D,20180625,000000,30.2019,30.2019,30.1815,30.2019,616.838,0
+RNRG.US,D,20180626,000000,30.3585,30.3585,30.3498,30.3498,217.769,0
+RNRG.US,D,20180627,000000,30.3612,30.3612,30.3099,30.3099,3999.45,0
+RNRG.US,D,20180628,000000,30.2187,30.2562,30.1815,30.1815,265.812,0
+RNRG.US,D,20180629,000000,30.333,30.333,30.156,30.156,852.141,0
+RNRG.US,D,20180702,000000,30.4353,30.4353,30.4353,30.4353,41.029,0
+RNRG.US,D,20180703,000000,30.5892,30.5892,30.5892,30.5892,49.4452,0
+RNRG.US,D,20180705,000000,30.5154,30.6153,30.4611,30.561,37080,0
+RNRG.US,D,20180706,000000,30.852,30.972,30.8259,30.972,4394.66,0
+RNRG.US,D,20180709,000000,30.8772,30.8772,30.8772,30.8772,157.453,0
+RNRG.US,D,20180710,000000,31.0026,31.0026,30.6663,30.9231,784.811,0
+RNRG.US,D,20180711,000000,30.8745,30.8745,30.6291,30.7665,1697.26,0
+RNRG.US,D,20180712,000000,30.8259,30.8259,30.8259,30.8259,103.098,0
+RNRG.US,D,20180713,000000,30.8259,30.8259,30.336,30.561,1197.2,0
+RNRG.US,D,20180716,000000,30.5385,30.7236,30.4353,30.7236,10757.3,0
+RNRG.US,D,20180717,000000,30.6663,30.6663,30.3987,30.4869,8596.81,0
+RNRG.US,D,20180718,000000,30.4584,30.4584,30.2301,30.2301,488.491,0
+RNRG.US,D,20180719,000000,30.3129,30.3129,30.3129,30.3129,88.7209,0
+RNRG.US,D,20180720,000000,30.5385,30.5385,30.5355,30.5355,258.097,0
+RNRG.US,D,20180723,000000,30.4158,30.4611,30.3873,30.3873,915.263,0
+RNRG.US,D,20180724,000000,30.2904,30.3213,30.2904,30.3213,730.106,0
+RNRG.US,D,20180725,000000,30.3099,30.3099,30.2844,30.2844,1713.05,0
+RNRG.US,D,20180726,000000,30.333,30.6153,30.333,30.6153,370.664,0
+RNRG.US,D,20180727,000000,30.798,30.798,30.5154,30.5154,349.623,0
+RNRG.US,D,20180730,000000,30.3642,30.4353,30.3129,30.4353,983.995,0
+RNRG.US,D,20180731,000000,30.5154,30.6378,30.4611,30.5154,1406.91,0
+RNRG.US,D,20180801,000000,30.4842,30.6153,30.2562,30.6153,2089.32,0
+RNRG.US,D,20180802,000000,30.2019,30.7779,30.2019,30.7779,2205.39,0
+RNRG.US,D,20180803,000000,30.5385,30.798,30.5385,30.798,1723.57,0
+RNRG.US,D,20180806,000000,30.852,30.852,30.7236,30.7236,169.376,0
+RNRG.US,D,20180807,000000,30.7089,30.798,30.7089,30.7779,379.43,0
+RNRG.US,D,20180808,000000,30.7521,30.7521,30.7404,30.7404,426.772,0
+RNRG.US,D,20180809,000000,30.9375,30.9375,30.9009,30.9009,246.875,0
+RNRG.US,D,20180813,000000,30.6663,30.6663,30.5865,30.5865,844.426,0
+RNRG.US,D,20180814,000000,30.3843,30.7236,30.3843,30.7236,2718.78,0
+RNRG.US,D,20180815,000000,30.795,30.795,30.3417,30.3417,1411.11,0
+RNRG.US,D,20180816,000000,30.6264,30.7179,30.6264,30.6525,504.972,0
+RNRG.US,D,20180817,000000,30.798,30.9258,30.7236,30.9258,1398.49,0
+RNRG.US,D,20180820,000000,30.8802,31.3962,30.798,31.3962,17139.9,0
+RNRG.US,D,20180821,000000,31.1883,31.5078,31.1883,31.5078,3580.39,0
+RNRG.US,D,20180822,000000,31.3455,31.425,31.3281,31.425,3280.92,0
+RNRG.US,D,20180823,000000,31.5363,31.5363,31.1427,31.2168,2492.25,0
+RNRG.US,D,20180824,000000,31.2564,31.3194,31.0086,31.3194,20836.4,0
+RNRG.US,D,20180827,000000,31.251,31.4451,31.2426,31.425,1233.67,0
+RNRG.US,D,20180828,000000,31.2168,31.2168,30.9777,31.2168,5832.78,0
+RNRG.US,D,20180829,000000,31.482,31.5648,31.3767,31.5648,1310.82,0
+RNRG.US,D,20180830,000000,31.4196,31.4196,31.4196,31.4196,52.6013,0
+RNRG.US,D,20180831,000000,31.4196,31.425,31.3134,31.425,1703.58,0
+RNRG.US,D,20180905,000000,31.1712,31.1712,30.9258,30.9258,312.802,0
+RNRG.US,D,20180906,000000,31.5078,31.5078,31.254,31.3455,948.226,0
+RNRG.US,D,20180907,000000,31.3083,31.371,31.1574,31.2654,4384.84,0
+RNRG.US,D,20180910,000000,31.5078,31.5078,31.2426,31.2456,2742.28,0
+RNRG.US,D,20180911,000000,31.482,31.5849,31.482,31.5849,436.591,0
+RNRG.US,D,20180912,000000,31.8501,31.8501,31.8501,31.8501,125.541,0
+RNRG.US,D,20180913,000000,31.8015,31.8042,31.8015,31.8042,359.442,0
+RNRG.US,D,20180917,000000,31.6929,31.7415,31.6929,31.7415,1391.83,0
+RNRG.US,D,20180918,000000,32.001,32.0784,31.77,31.77,1755.83,0
+RNRG.US,D,20180919,000000,31.7961,31.7961,31.7415,31.7415,779.201,0
+RNRG.US,D,20180920,000000,31.8756,31.9755,31.8474,31.9755,4477.77,0
+RNRG.US,D,20180921,000000,31.7133,31.8756,31.7133,31.7133,25633.3,0
+RNRG.US,D,20180925,000000,31.5078,31.5078,31.482,31.482,612.279,0
+RNRG.US,D,20180926,000000,31.4538,31.4538,31.1883,31.1883,1259.62,0
+RNRG.US,D,20180927,000000,31.2396,31.3425,31.2396,31.3425,1598.02,0
+RNRG.US,D,20180928,000000,31.2825,31.3908,31.2825,31.3908,296.671,0
+RNRG.US,D,20181001,000000,31.425,31.425,31.1712,31.1883,6077.2,0
+RNRG.US,D,20181002,000000,31.2654,31.374,31.1883,31.3281,8730.41,0
+RNRG.US,D,20181003,000000,31.2198,31.2198,31.2168,31.2168,480.425,0
+RNRG.US,D,20181004,000000,31.1427,31.3455,31.1427,31.3455,1951.15,0
+RNRG.US,D,20181005,000000,30.9747,30.9747,30.6897,30.6897,2440.7,0
+RNRG.US,D,20181008,000000,30.7236,30.7491,30.5355,30.6378,8843.68,0
+RNRG.US,D,20181009,000000,30.6951,30.7236,30.5865,30.5865,2973.37,0
+RNRG.US,D,20181010,000000,30.5355,30.6126,30.3303,30.3303,3117.5,0
+RNRG.US,D,20181011,000000,30.2787,30.3042,30.1473,30.2133,6072.99,0
+RNRG.US,D,20181012,000000,30.2787,30.2904,30.0963,30.2562,4007.16,0
+RNRG.US,D,20181015,000000,30.3843,30.5865,30.3696,30.5865,3304.76,0
+RNRG.US,D,20181016,000000,30.6663,30.846,30.6663,30.846,4076.95,0
+RNRG.US,D,20181017,000000,30.678,30.678,30.4041,30.5355,9254.32,0
+RNRG.US,D,20181018,000000,30.6951,30.6951,30.2076,30.3843,2177.69,0
+RNRG.US,D,20181019,000000,30.4869,30.7779,30.4842,30.7779,1928.01,0
+RNRG.US,D,20181022,000000,30.5124,30.558,30.3558,30.558,12950,0
+RNRG.US,D,20181023,000000,30.159,30.3303,30.0963,30.3303,2259.4,0
+RNRG.US,D,20181024,000000,30.2787,30.2787,30.099,30.1473,1676.57,0
+RNRG.US,D,20181025,000000,30.0045,30.0648,29.9082,29.9879,7253.72,0
+RNRG.US,D,20181026,000000,29.7507,29.9082,29.6228,29.8539,56397,0
+RNRG.US,D,20181029,000000,30.1734,30.1734,30.1734,30.1734,110.813,0
+RNRG.US,D,20181030,000000,30.1473,30.1473,30.1077,30.1077,828.997,0
+RNRG.US,D,20181031,000000,30.0933,30.1161,29.8308,29.9592,15722.5,0
+RNRG.US,D,20181101,000000,30.1218,30.6378,30.1218,30.2787,3467.12,0
+RNRG.US,D,20181102,000000,30.4326,30.4584,30.4041,30.4584,34769.4,0
+RNRG.US,D,20181105,000000,30.5124,30.8121,30.5124,30.8121,17306.5,0
+RNRG.US,D,20181106,000000,30.9009,31.1766,30.8802,31.1544,17151.5,0
+RNRG.US,D,20181107,000000,31.6563,31.6563,31.4847,31.4847,542.845,0
+RNRG.US,D,20181108,000000,31.6623,31.6623,31.6623,31.6623,38.9249,0
+RNRG.US,D,20181109,000000,30.9996,30.9996,30.9996,30.9996,238.108,0
+RNRG.US,D,20181112,000000,31.1091,31.2969,31.1091,31.2969,1154.42,0
+RNRG.US,D,20181113,000000,30.972,30.972,30.7119,30.7461,437.643,0
+RNRG.US,D,20181114,000000,31.0569,31.0569,30.159,30.2757,1773.01,0
+RNRG.US,D,20181115,000000,30.159,30.159,29.9966,29.9966,548.807,0
+RNRG.US,D,20181116,000000,30.4185,31.0542,29.7284,30.8832,2385.64,0
+RNRG.US,D,20181119,000000,30.9996,31.0827,30.4731,30.4731,8659.58,0
+RNRG.US,D,20181120,000000,33.2103,33.2103,30.3585,30.3873,1958.52,0
+RNRG.US,D,20181121,000000,30.3642,30.4467,30.3642,30.4467,256.694,0
+RNRG.US,D,20181123,000000,30.102,30.4731,30.102,30.2049,3751.52,0
+RNRG.US,D,20181126,000000,30.1473,30.4185,30.0732,30.4185,604.564,0
+RNRG.US,D,20181127,000000,30.6234,30.7404,30.3927,30.5295,2223.28,0
+RNRG.US,D,20181128,000000,30.9348,31.1367,30.7689,31.1367,8834.92,0
+RNRG.US,D,20181129,000000,30.7266,31.0542,30.5751,30.6693,983.995,0
+RNRG.US,D,20181130,000000,30.8178,30.8178,30.8178,30.8178,549.157,0
+RNRG.US,D,20181203,000000,31.1091,31.1091,30.966,30.966,256.694,0
+RNRG.US,D,20181204,000000,31.2396,31.2396,30.9009,30.9009,2604.46,0
+RNRG.US,D,20181206,000000,30.6837,30.9231,30.4785,30.9231,2983.54,0
+RNRG.US,D,20181207,000000,31.1658,31.2396,30.9171,30.9171,366.455,0
+RNRG.US,D,20181210,000000,30.9114,30.9114,30.4326,30.7323,1804.92,0
+RNRG.US,D,20181211,000000,30.5124,30.735,30.5124,30.735,150.089,0
+RNRG.US,D,20181212,000000,31.2624,31.2885,31.2084,31.2396,1879.97,0
+RNRG.US,D,20181213,000000,30.9861,31.191,30.9009,30.9009,760.615,0
+RNRG.US,D,20181214,000000,30.9114,31.08,30.6693,30.8715,7298.25,0
+RNRG.US,D,20181217,000000,30.4584,30.4584,30.4212,30.4437,950.33,0
+RNRG.US,D,20181218,000000,30.3957,30.4812,30.3012,30.3444,812.515,0
+RNRG.US,D,20181219,000000,30.3843,30.3843,30.2613,30.2613,317.712,0
+RNRG.US,D,20181220,000000,30.2244,30.2613,29.9939,30.0732,8946.08,0
+RNRG.US,D,20181221,000000,29.9389,30.3417,29.9389,30.1161,1196.15,0
+RNRG.US,D,20181224,000000,29.6774,29.7198,29.4148,29.5146,1410.06,0
+RNRG.US,D,20181226,000000,29.4148,29.5974,29.3464,29.5974,1150.91,0
+RNRG.US,D,20181227,000000,29.3721,29.5974,29.3721,29.5974,1556.64,0
+RNRG.US,D,20181228,000000,30.0903,30.0903,29.7139,29.7854,2645.49,0
+RNRG.US,D,20181231,000000,29.7685,30.0447,29.7685,29.8085,210.405,0
+RNRG.US,D,20190102,000000,30.0366,30.0447,29.8595,29.8595,1740.75,0
+RNRG.US,D,20190103,000000,29.9285,29.9285,29.9285,29.9285,369.261,0
+RNRG.US,D,20190104,000000,30.5325,30.9435,30.5268,30.9435,719.235,0
+RNRG.US,D,20190107,000000,31.0263,31.0263,30.7689,30.7689,697.143,0
+RNRG.US,D,20190108,000000,30.8031,31.0263,30.8031,31.0263,207.95,0
+RNRG.US,D,20190109,000000,31.3164,31.3164,31.2396,31.2396,984.346,0
+RNRG.US,D,20190110,000000,31.0827,31.5792,31.0827,31.5792,189.715,0
+RNRG.US,D,20190111,000000,31.5222,31.824,31.5078,31.824,1901.71,0
+RNRG.US,D,20190114,000000,31.2624,31.2624,31.2624,31.2624,217.068,0
+RNRG.US,D,20190115,000000,31.6653,31.6653,31.6386,31.6386,682.414,0
+RNRG.US,D,20190116,000000,31.5648,31.6623,31.4847,31.4931,2732.81,0
+RNRG.US,D,20190117,000000,31.6989,31.6989,31.6812,31.6812,751.497,0
+RNRG.US,D,20190118,000000,31.8531,31.9725,31.8531,31.8813,712.572,0
+RNRG.US,D,20190122,000000,32.0862,32.0862,31.482,31.6131,2556.77,0
+RNRG.US,D,20190123,000000,32.2749,32.2779,31.9755,32.2551,6194.33,0
+RNRG.US,D,20190124,000000,32.061,32.3775,32.061,32.2779,373.118,0
+RNRG.US,D,20190125,000000,32.2779,32.6739,32.2779,32.6229,1198.95,0
+RNRG.US,D,20190128,000000,32.4087,32.7255,32.4087,32.7255,524.961,0
+RNRG.US,D,20190129,000000,32.7255,32.7255,32.7027,32.7027,199.183,0
+RNRG.US,D,20190130,000000,32.5713,32.7255,32.5173,32.7255,3218.85,0
+RNRG.US,D,20190131,000000,32.9397,33.1359,32.9049,33.1359,1214.38,0
+RNRG.US,D,20190201,000000,33.0588,33.2445,33.0588,33.2445,301.23,0
+RNRG.US,D,20190204,000000,33.2271,33.2931,33.1299,33.1299,718.183,0
+RNRG.US,D,20190205,000000,33.8433,33.8433,33.2154,33.3126,4172.68,0
+RNRG.US,D,20190206,000000,33.1785,33.3672,33.1785,33.3672,28760.3,0
+RNRG.US,D,20190207,000000,33.0987,33.0987,32.6739,32.8707,407.485,0
+RNRG.US,D,20190208,000000,33.0018,33.0252,32.9622,32.9622,504.271,0
+RNRG.US,D,20190211,000000,32.9622,32.9622,32.8281,32.8914,616.838,0
+RNRG.US,D,20190212,000000,33.501,33.501,33.3069,33.393,1138.99,0
+RNRG.US,D,20190213,000000,33.5268,33.5268,33.2016,33.2016,1543.32,0
+RNRG.US,D,20190214,000000,33.2016,33.3438,33.2016,33.3438,1084.28,0
+RNRG.US,D,20190215,000000,33.267,33.6036,33.1386,33.3672,2495.4,0
+RNRG.US,D,20190219,000000,33.4752,33.741,33.4752,33.741,1057.98,0
+RNRG.US,D,20190220,000000,33.6036,33.741,33.3387,33.3387,2671.79,0
+RNRG.US,D,20190221,000000,33.3672,33.6834,33.3672,33.6834,1142.5,0
+RNRG.US,D,20190222,000000,33.9027,33.9546,33.6834,33.9114,3420.13,0
+RNRG.US,D,20190225,000000,33.6834,34.0287,33.4752,33.8748,3831.48,0
+RNRG.US,D,20190226,000000,33.9258,34.0662,33.9027,34.0662,2639.88,0
+RNRG.US,D,20190227,000000,33.849,33.849,33.4752,33.501,2489.44,0
+RNRG.US,D,20190228,000000,33.501,33.5184,33.3612,33.5184,1945.54,0
+RNRG.US,D,20190301,000000,33.6321,33.6321,33.2016,33.2727,1787.04,0
+RNRG.US,D,20190304,000000,33.4752,33.4752,33.2103,33.2103,701.351,0
+RNRG.US,D,20190305,000000,33.4752,33.4752,33.2016,33.2154,2005.16,0
+RNRG.US,D,20190306,000000,33.2301,33.3387,33.0447,33.0987,3175.01,0
+RNRG.US,D,20190307,000000,33.3069,33.3069,33.2445,33.2871,689.428,0
+RNRG.US,D,20190308,000000,33.2589,33.2589,33.0735,33.2445,2063.72,0
+RNRG.US,D,20190311,000000,33.6321,33.7116,33.6321,33.6834,891.417,0
+RNRG.US,D,20190312,000000,33.741,33.9834,33.6036,33.9834,1568.22,0
+RNRG.US,D,20190313,000000,34.14,34.14,34.0116,34.1085,2022.34,0
+RNRG.US,D,20190314,000000,33.9405,34.14,33.9405,34.1256,1666.76,0
+RNRG.US,D,20190315,000000,34.14,34.2765,34.1112,34.2222,2217.67,0
+RNRG.US,D,20190318,000000,34.5159,34.6362,34.4964,34.6104,1637.65,0
+RNRG.US,D,20190319,000000,34.4877,34.5678,34.3962,34.3962,2496.81,0
+RNRG.US,D,20190320,000000,34.4106,34.7562,34.3455,34.4364,2394.06,0
+RNRG.US,D,20190321,000000,34.4877,34.6248,34.2765,34.5159,4836.51,0
+RNRG.US,D,20190322,000000,34.3281,34.3281,33.9027,34.0512,5854.52,0
+RNRG.US,D,20190325,000000,34.0662,34.2168,33.8544,34.2168,2977.58,0
+RNRG.US,D,20190326,000000,34.3455,34.5159,34.2111,34.3824,5708.29,0
+RNRG.US,D,20190327,000000,34.3563,34.3824,34.0662,34.14,19973.7,0
+RNRG.US,D,20190328,000000,34.4106,34.6044,34.3026,34.6044,3862.34,0
+RNRG.US,D,20190329,000000,34.3026,34.7076,34.3026,34.6014,2295.17,0
+RNRG.US,D,20190401,000000,34.9437,34.9437,34.5987,34.7325,2965.31,0
+RNRG.US,D,20190402,000000,34.6278,34.8357,34.6278,34.6674,1679.03,0
+RNRG.US,D,20190403,000000,34.8471,35.1156,34.7325,35.0007,2852.39,0
+RNRG.US,D,20190404,000000,34.9437,35.3232,34.6818,34.8609,2496.1,0
+RNRG.US,D,20190405,000000,35.3232,35.3232,34.8441,35.0496,7174.47,0
+RNRG.US,D,20190408,000000,35.8281,35.8281,34.9155,35.0292,4959.25,0
+RNRG.US,D,20190409,000000,35.0292,35.0292,34.8558,34.8558,3471.33,0
+RNRG.US,D,20190410,000000,34.8609,35.1606,34.8102,34.8897,3968.94,0
+RNRG.US,D,20190411,000000,34.998,35.0292,34.8897,34.9299,3202.36,0
+RNRG.US,D,20190412,000000,34.8357,34.9011,34.8102,34.9011,1138.99,0
+RNRG.US,D,20190415,000000,35.0721,35.1837,34.8153,35.0889,4315.06,0
+RNRG.US,D,20190416,000000,35.1264,35.1264,34.9728,34.998,5351.65,0
+RNRG.US,D,20190417,000000,35.0007,35.0496,34.5987,34.7844,3267.94,0
+RNRG.US,D,20190418,000000,34.7445,34.8579,34.5447,34.7589,3218.5,0
+RNRG.US,D,20190422,000000,34.6278,34.887,34.5735,34.6278,2525.56,0
+RNRG.US,D,20190423,000000,34.5735,34.8609,34.5735,34.7562,866.519,0
+RNRG.US,D,20190424,000000,34.9155,34.9155,34.5447,34.5987,3939.48,0
+RNRG.US,D,20190425,000000,34.7562,34.7562,34.5447,34.7076,2131.4,0
+RNRG.US,D,20190426,000000,34.827,34.9728,34.827,34.8609,3687,0
+RNRG.US,D,20190429,000000,34.8897,34.8897,34.8102,34.8102,1405.85,0
+RNRG.US,D,20190430,000000,34.8897,34.8897,34.6959,34.7076,1769.15,0
+RNRG.US,D,20190501,000000,34.9437,35.0721,34.7076,34.7076,2992.66,0
+RNRG.US,D,20190502,000000,34.6278,34.6818,34.4106,34.5135,3519.73,0
+RNRG.US,D,20190503,000000,34.7076,34.7814,34.6734,34.7814,1362.37,0
+RNRG.US,D,20190506,000000,34.3563,35.0721,34.2597,34.9065,2436.84,0
+RNRG.US,D,20190507,000000,34.3479,34.4847,34.1343,34.2396,2211.36,0
+RNRG.US,D,20190508,000000,34.4994,34.4994,34.1682,34.1682,1210.18,0
+RNRG.US,D,20190509,000000,34.1343,34.1343,33.9204,34.1142,1024.67,0
+RNRG.US,D,20190510,000000,34.5957,34.6248,34.2,34.6248,3225.16,0
+RNRG.US,D,20190513,000000,33.8403,34.5957,33.7692,34.0287,6019.69,0
+RNRG.US,D,20190514,000000,34.2912,34.2969,34.0029,34.143,7349.8,0
+RNRG.US,D,20190515,000000,33.8946,34.3224,33.8946,34.2969,2583.07,0
+RNRG.US,D,20190516,000000,34.0029,34.3164,34.0029,34.0029,1932.92,0
+RNRG.US,D,20190517,000000,33.7575,34.2708,33.6006,34.2141,2588.33,0
+RNRG.US,D,20190520,000000,34.2141,34.2708,33.9516,34.1853,1476.34,0
+RNRG.US,D,20190521,000000,34.1454,34.5903,34.14,34.5816,3067.7,0
+RNRG.US,D,20190522,000000,34.6248,34.6248,34.362,34.4253,1596.62,0
+RNRG.US,D,20190523,000000,34.2252,34.2252,34.0572,34.2141,2052.15,0
+RNRG.US,D,20190524,000000,34.5873,34.5873,34.5873,34.5873,361.897,0
+RNRG.US,D,20190528,000000,34.4046,34.6443,34.4046,34.4562,551.963,0
+RNRG.US,D,20190529,000000,34.2597,34.3509,34.2426,34.3509,1854.37,0
+RNRG.US,D,20190530,000000,34.2969,34.3479,34.2513,34.3479,250.382,0
+RNRG.US,D,20190531,000000,33.8121,34.3338,33.5952,34.3338,1883.82,0
+RNRG.US,D,20190603,000000,34.4046,34.8126,34.4046,34.7724,1898.55,0
+RNRG.US,D,20190604,000000,34.6527,35.1009,34.6527,34.7562,724.846,0
+RNRG.US,D,20190605,000000,34.8897,35.1009,34.8897,35.1009,3433.81,0
+RNRG.US,D,20190606,000000,35.1009,35.3232,35.1009,35.3232,1950.8,0
+RNRG.US,D,20190607,000000,35.3802,35.9937,35.3802,35.7822,2072.14,0
+RNRG.US,D,20190610,000000,35.865,35.9418,35.4345,35.9418,5800.52,0
+RNRG.US,D,20190611,000000,35.9163,35.9163,35.3916,35.523,2052.85,0
+RNRG.US,D,20190612,000000,35.3802,35.6856,35.3802,35.4861,1298.2,0
+RNRG.US,D,20190613,000000,35.9163,35.9163,35.6424,35.7762,5210.68,0
+RNRG.US,D,20190614,000000,35.3517,35.8365,35.3517,35.6424,4734.47,0
+RNRG.US,D,20190617,000000,35.5884,35.6742,35.4861,35.4861,3424.69,0
+RNRG.US,D,20190618,000000,35.9163,35.9163,35.7282,35.7939,2597.1,0
+RNRG.US,D,20190619,000000,35.8854,35.9706,35.8086,35.9706,703.805,0
+RNRG.US,D,20190620,000000,36.0789,36.6693,36.0789,36.6693,3805.18,0
+RNRG.US,D,20190621,000000,36.3756,36.5325,36.3183,36.4584,2841.52,0
+RNRG.US,D,20190624,000000,36.6978,36.7092,36.4839,36.7092,2703.35,0
+RNRG.US,D,20190625,000000,36.4041,36.6006,36.3468,36.3468,3280.92,0
+RNRG.US,D,20190626,000000,36.3468,36.5151,36.2475,36.4638,5051.48,0
+RNRG.US,D,20190627,000000,36.3756,36.3756,36.0504,36.0504,6591.99,0
+RNRG.US,D,20190628,000000,36.5637,36.5637,36.213,36.4839,4747.09,0
+RNRG.US,D,20190701,000000,36.9426,36.9426,36.4839,36.4839,4860.36,0
+RNRG.US,D,20190702,000000,36.7836,36.8346,36.6465,36.678,2847.13,0
+RNRG.US,D,20190703,000000,36.6978,37.2906,36.6978,37.1592,8022.05,0
+RNRG.US,D,20190705,000000,36.9144,36.9144,36.5751,36.7836,2761.92,0
+RNRG.US,D,20190708,000000,37.077,37.8612,36.8637,36.8637,7083.64,0
+RNRG.US,D,20190709,000000,36.8637,36.966,36.4869,36.7836,5936.23,0
+RNRG.US,D,20190710,000000,37.0911,37.2711,37.077,37.1592,7808.84,0
+RNRG.US,D,20190711,000000,36.9972,37.4823,36.8637,37.4823,3643.86,0
+RNRG.US,D,20190712,000000,36.8637,37.3221,36.8637,37.1592,5914.84,0
+RNRG.US,D,20190715,000000,37.1592,37.242,36.9885,37.0626,5332.02,0
+RNRG.US,D,20190716,000000,37.242,37.3221,36.96,37.3221,2651.8,0
+RNRG.US,D,20190717,000000,37.3734,37.3734,37.1031,37.1031,5493.33,0
+RNRG.US,D,20190718,000000,37.3338,37.5105,37.1682,37.4106,5613.26,0
+RNRG.US,D,20190719,000000,37.593,37.593,37.2021,37.242,3699.62,0
+RNRG.US,D,20190722,000000,37.242,37.4274,37.1001,37.1001,8477.93,0
+RNRG.US,D,20190723,000000,37.0401,37.1856,36.9747,37.1856,6419.81,0
+RNRG.US,D,20190724,000000,37.077,37.3935,36.8772,37.3935,8455.83,0
+RNRG.US,D,20190725,000000,37.3482,37.3482,36.972,36.972,5883.28,0
+RNRG.US,D,20190726,000000,37.0254,37.1772,36.8919,37.0086,4738.32,0
+RNRG.US,D,20190729,000000,37.1031,37.1313,36.966,36.9999,4784.61,0
+RNRG.US,D,20190730,000000,36.8919,36.9396,36.6693,36.8232,7123.97,0
+RNRG.US,D,20190731,000000,36.8637,37.4274,36.4584,36.5922,3888.29,0
+RNRG.US,D,20190801,000000,36.7263,36.957,36.5922,36.5922,5826.12,0
+RNRG.US,D,20190802,000000,36.6207,36.6207,36.4584,36.4584,3633.34,0
+RNRG.US,D,20190805,000000,36.1332,36.1332,35.5371,35.691,7859.34,0
+RNRG.US,D,20190806,000000,36.0789,36.0789,35.7282,35.7282,3783.43,0
+RNRG.US,D,20190807,000000,35.5629,36.2958,35.5629,36.1275,3814.29,0
+RNRG.US,D,20190808,000000,36.0534,36.5151,36.0534,36.4098,3295.29,0
+RNRG.US,D,20190809,000000,36.5412,36.7032,36.4638,36.6723,4602.96,0
+RNRG.US,D,20190812,000000,36.1104,36.2982,35.7822,36.2982,12679.3,0
+RNRG.US,D,20190813,000000,36.324,36.4584,35.8965,36.2982,3430.65,0
+RNRG.US,D,20190814,000000,35.9193,35.9193,35.7822,35.8056,4641.19,0
+RNRG.US,D,20190815,000000,35.9991,35.9991,35.5629,35.6856,10966.6,0
+RNRG.US,D,20190816,000000,35.9991,36.0903,35.7567,36.0819,10741.8,0
+RNRG.US,D,20190819,000000,36.27,36.27,35.9193,35.9193,5946.75,0
+RNRG.US,D,20190820,000000,36.0306,36.2157,36.0249,36.0819,2273.07,0
+RNRG.US,D,20190821,000000,36.33,36.7347,36.27,36.4242,6022.15,0
+RNRG.US,D,20190822,000000,36.4098,36.5412,36.0819,36.324,4419.91,0
+RNRG.US,D,20190823,000000,36.2982,36.324,35.7822,35.7822,4071.34,0
+RNRG.US,D,20190826,000000,36.2157,36.2157,35.8221,35.8281,4660.82,0
+RNRG.US,D,20190827,000000,35.9448,36.1104,35.8908,36.0105,3866.89,0
+RNRG.US,D,20190828,000000,36.1899,36.264,35.9991,36.0561,4637.68,0
+RNRG.US,D,20190829,000000,36.4098,36.4098,36.0534,36.324,9801.38,0
+RNRG.US,D,20190830,000000,36.3528,36.678,36.2103,36.5151,9747.37,0
+RNRG.US,D,20190903,000000,36.6522,36.8175,36.5151,36.6264,9258.88,0
+RNRG.US,D,20190904,000000,36.7635,37.191,36.7635,37.143,2987.05,0
+RNRG.US,D,20190905,000000,37.3878,37.5135,37.2051,37.2258,4298.58,0
+RNRG.US,D,20190906,000000,37.4793,37.4793,37.242,37.311,5494.38,0
+RNRG.US,D,20190909,000000,37.1742,37.2795,37.0086,37.0884,4900.34,0
+RNRG.US,D,20190910,000000,36.9234,37.0602,36.8175,36.9318,4594.9,0
+RNRG.US,D,20190911,000000,36.9234,37.1682,36.8175,37.1139,10673.1,0
+RNRG.US,D,20190912,000000,37.2537,37.4679,37.242,37.4448,6572.71,0
+RNRG.US,D,20190913,000000,37.2795,37.4136,37.1967,37.305,6157.51,0
+RNRG.US,D,20190916,000000,37.0941,37.302,37.0602,37.1283,1263.13,0
+RNRG.US,D,20190917,000000,37.1283,37.4331,37.1283,37.3623,2441.75,0
+RNRG.US,D,20190918,000000,37.305,37.3878,37.1826,37.1826,3598.28,0
+RNRG.US,D,20190919,000000,37.4961,37.6617,37.4679,37.5789,1398.84,0
+RNRG.US,D,20190920,000000,37.485,37.4961,37.1682,37.4136,3569.87,0
+RNRG.US,D,20190923,000000,37.4679,37.5504,37.2507,37.4136,3381.91,0
+RNRG.US,D,20190924,000000,37.5672,37.6074,37.5672,37.6074,936.303,0
+RNRG.US,D,20190925,000000,37.3623,37.4421,37.1112,37.3995,6979.49,0
+RNRG.US,D,20190926,000000,37.4679,37.7439,37.4679,37.6902,975.93,0
+RNRG.US,D,20190927,000000,37.5642,37.6617,37.4136,37.4223,881.247,0
+RNRG.US,D,20190930,000000,37.5504,37.6872,37.4505,37.5558,7503.05,0
+RNRG.US,D,20191001,000000,37.4421,37.4421,37.3338,37.3338,1408.66,0
+RNRG.US,D,20191002,000000,37.2537,37.2537,37.0086,37.0911,33058.1,0
+RNRG.US,D,20191003,000000,37.1967,37.3878,37.1967,37.3878,2310.25,0
+RNRG.US,D,20191004,000000,37.5504,37.9581,37.5504,37.8897,5778.08,0
+RNRG.US,D,20191007,000000,38.0382,38.0925,37.6902,37.8756,4662.23,0
+RNRG.US,D,20191008,000000,37.8495,37.8495,37.5216,37.5216,1674.82,0
+RNRG.US,D,20191009,000000,37.773,37.773,37.5216,37.5504,7561.61,0
+RNRG.US,D,20191010,000000,37.4421,37.7982,37.4421,37.4961,4652.41,0
+RNRG.US,D,20191011,000000,37.9581,38.0751,37.773,38.0355,5944.3,0
+RNRG.US,D,20191014,000000,38.0382,38.0952,37.5789,37.8642,7687.5,0
+RNRG.US,D,20191015,000000,37.7439,38.0064,37.6383,37.9836,4783.21,0
+RNRG.US,D,20191016,000000,37.716,37.827,37.6074,37.827,1390.77,0
+RNRG.US,D,20191017,000000,38.2086,38.2086,37.9581,38.0124,3583.9,0
+RNRG.US,D,20191018,000000,38.2602,38.4225,38.0382,38.4225,7703.64,0
+RNRG.US,D,20191021,000000,38.2086,38.3121,37.9836,38.0751,4405.53,0
+RNRG.US,D,20191022,000000,38.2086,38.3031,38.2086,38.2632,982.242,0
+RNRG.US,D,20191023,000000,37.8495,37.9185,37.7439,37.9155,2432.28,0
+RNRG.US,D,20191024,000000,37.8495,38.0124,37.6902,37.7814,2403.88,0
+RNRG.US,D,20191025,000000,37.7385,37.8897,37.6074,37.7841,2030.06,0
+RNRG.US,D,20191028,000000,37.8897,37.9581,37.8756,37.8756,5575.04,0
+RNRG.US,D,20191029,000000,37.4679,37.5216,37.4136,37.4679,7457.46,0
+RNRG.US,D,20191030,000000,37.3878,37.6902,37.1967,37.5504,6986.15,0
+RNRG.US,D,20191031,000000,37.716,38.5083,37.5759,38.5083,17402.9,0
+RNRG.US,D,20191101,000000,37.7982,38.0355,37.7529,37.7529,9711.95,0
+RNRG.US,D,20191104,000000,37.827,38.0064,37.6158,37.8042,7563.72,0
+RNRG.US,D,20191105,000000,37.716,37.716,37.4136,37.4136,5306.77,0
+RNRG.US,D,20191106,000000,37.4421,37.7244,37.3281,37.4679,4117.28,0
+RNRG.US,D,20191107,000000,38.238,38.238,37.5789,37.827,6948.28,0
+RNRG.US,D,20191108,000000,37.8525,37.8525,37.6557,37.7331,2861.51,0
+RNRG.US,D,20191111,000000,37.6785,37.7559,37.5504,37.6932,2685.47,0
+RNRG.US,D,20191112,000000,37.5504,37.5504,37.1682,37.4274,6725.25,0
+RNRG.US,D,20191113,000000,37.0572,37.5504,37.0572,37.4793,2261.15,0
+RNRG.US,D,20191114,000000,37.4421,37.7412,37.146,37.2825,1064.65,0
+RNRG.US,D,20191115,000000,37.6644,38.1522,37.5789,37.9323,10011.7,0
+RNRG.US,D,20191118,000000,38.1291,38.235,37.8012,38.0151,10672.1,0
+RNRG.US,D,20191119,000000,38.0439,38.0439,37.7274,37.8525,2316.21,0
+RNRG.US,D,20191120,000000,37.947,38.0691,37.7754,37.9074,1019.76,0
+RNRG.US,D,20191121,000000,37.8783,37.9608,37.8126,37.8384,1868.39,0
+RNRG.US,D,20191122,000000,37.8612,37.8897,37.6158,37.8012,10103.3,0
+RNRG.US,D,20191125,000000,37.9074,38.2146,37.7469,37.7469,2247.47,0
+RNRG.US,D,20191126,000000,37.8012,38.1579,37.7616,37.7616,25111.5,0
+RNRG.US,D,20191127,000000,37.9608,38.1291,37.9608,38.1291,2643.74,0
+RNRG.US,D,20191129,000000,37.9608,38.4885,37.9608,38.3745,2883.25,0
+RNRG.US,D,20191202,000000,38.4312,38.4312,38.1351,38.3772,1292.23,0
+RNRG.US,D,20191203,000000,38.346,38.514,38.2914,38.2914,1775.82,0
+RNRG.US,D,20191204,000000,38.5398,39.0984,38.5398,38.9874,5548.03,0
+RNRG.US,D,20191205,000000,39.3297,39.4635,38.9649,39.3156,5956.92,0
+RNRG.US,D,20191206,000000,39.4956,39.663,39.3069,39.663,9780.69,0
+RNRG.US,D,20191209,000000,39.5811,39.7173,39.5523,39.6351,5120.91,0
+RNRG.US,D,20191210,000000,39.6921,39.8205,39.5382,39.5382,8230,0
+RNRG.US,D,20191211,000000,39.8235,40.2021,39.8088,40.071,4972.57,0
+RNRG.US,D,20191212,000000,39.9087,40.3305,39.8772,39.9087,5176.32,0
+RNRG.US,D,20191213,000000,40.2078,40.3167,39.9147,40.1427,3321.59,0
+RNRG.US,D,20191216,000000,40.6218,40.6218,40.2108,40.5417,13148.5,0
+RNRG.US,D,20191217,000000,40.4565,40.7016,40.3479,40.4136,8184.76,0
+RNRG.US,D,20191218,000000,40.3734,40.5675,40.0173,40.4274,9080.04,0
+RNRG.US,D,20191219,000000,40.4565,40.6044,40.2366,40.5276,8887.17,0
+RNRG.US,D,20191220,000000,40.8129,40.8699,40.5702,40.7127,3375.6,0
+RNRG.US,D,20191223,000000,40.8129,41.0577,40.647,40.647,4117.63,0
+RNRG.US,D,20191224,000000,40.7271,40.95,40.5702,40.7127,3005.28,0
+RNRG.US,D,20191226,000000,40.5702,40.9611,40.5702,40.7844,5644.82,0
+RNRG.US,D,20191227,000000,40.9266,41.106,40.8978,41.0577,6048.1,0
+RNRG.US,D,20191230,000000,40.8129,41.0808,40.7844,40.9266,18662.6,0
+RNRG.US,D,20191231,000000,40.7556,41.0979,40.7415,40.8129,4217.22,0
+RNRG.US,D,20200102,000000,41.3091,41.3091,40.8129,41.0436,10639.8,0
+RNRG.US,D,20200103,000000,40.7271,41.1405,40.7127,41.0835,9353.56,0
+RNRG.US,D,20200106,000000,40.8978,40.9266,40.6929,40.8699,4177.94,0
+RNRG.US,D,20200107,000000,40.8069,40.8408,40.5957,40.7271,4503.72,0
+RNRG.US,D,20200108,000000,40.7016,40.8699,40.5957,40.7271,13778.3,0
+RNRG.US,D,20200109,000000,40.7016,40.8699,40.5957,40.6731,6293.22,0
+RNRG.US,D,20200110,000000,41.1405,41.3091,40.941,41.172,36253.8,0
+RNRG.US,D,20200113,000000,41.5002,41.8278,41.4459,41.6139,6881.3,0
+RNRG.US,D,20200114,000000,42.1305,42.1305,41.7537,41.9679,8792.48,0
+RNRG.US,D,20200115,000000,42.2382,42.378,41.9679,42.2382,6970.37,0
+RNRG.US,D,20200116,000000,42.4842,42.4842,42.1305,42.2529,9965.14,0
+RNRG.US,D,20200117,000000,42.735,42.735,42.5121,42.5805,11488.8,0
+RNRG.US,D,20200121,000000,42.7086,42.9258,42.5406,42.5406,29421.3,0
+RNRG.US,D,20200122,000000,42.789,42.8232,42.5949,42.7203,10132.4,0
+RNRG.US,D,20200123,000000,42.789,42.789,42.5661,42.6234,8451.28,0
+RNRG.US,D,20200124,000000,42.9033,43.0083,42.5121,42.789,9485.42,0
+RNRG.US,D,20200127,000000,42.9768,42.9768,42.1815,42.3639,8456.89,0
+RNRG.US,D,20200128,000000,42.3498,42.5493,42.2955,42.4383,4378.53,0
+RNRG.US,D,20200129,000000,42.5949,42.8973,42.4578,42.7086,7335.43,0
+RNRG.US,D,20200130,000000,42.3498,42.666,42.3498,42.666,7301.76,0
+RNRG.US,D,20200131,000000,42.378,42.6978,42.2499,42.2925,6422.27,0
+RNRG.US,D,20200203,000000,42.321,42.8457,42.321,42.6951,96972.3,0
+RNRG.US,D,20200204,000000,42.9486,43.0569,42.5121,42.6747,12057.9,0
+RNRG.US,D,20200205,000000,42.9033,43.0797,42.7686,42.9258,5510.16,0
+RNRG.US,D,20200206,000000,43.0881,43.308,42.9033,43.1715,9776.48,0
+RNRG.US,D,20200207,000000,43.0596,43.308,42.9486,43.1283,9499.45,0
+RNRG.US,D,20200210,000000,42.9768,43.1625,42.8427,42.8427,8348.18,0
+RNRG.US,D,20200211,000000,43.3962,43.6131,43.1058,43.3392,12061.4,0
+RNRG.US,D,20200212,000000,43.7526,43.7526,43.4073,43.6131,8209.31,0
+RNRG.US,D,20200213,000000,43.5585,43.8894,43.4592,43.6413,9599.74,0
+RNRG.US,D,20200214,000000,43.8894,44.2773,43.8357,44.0205,62495.2,0
+RNRG.US,D,20200218,000000,44.4717,44.6082,44.1918,44.4861,23532.4,0
+RNRG.US,D,20200219,000000,44.7795,44.9079,44.4717,44.7651,27555.3,0
+RNRG.US,D,20200220,000000,44.7507,44.7507,44.2773,44.2773,14105.5,0
+RNRG.US,D,20200221,000000,44.3061,44.6424,44.1918,44.3598,8381.14,0
+RNRG.US,D,20200224,000000,43.533,44.1063,43.1223,43.3677,31959.8,0
+RNRG.US,D,20200225,000000,43.2564,43.3392,42.1248,42.4635,13440.3,0
+RNRG.US,D,20200226,000000,42.3156,42.6318,42.0132,42.042,9944.1,0
+RNRG.US,D,20200227,000000,41.4597,41.4597,40.6071,40.6557,29480.5,0
+RNRG.US,D,20200228,000000,39.9147,40.2165,38.9163,39.8004,345492,0
+RNRG.US,D,20200302,000000,39.8004,41.2917,39.7752,40.938,18123.6,0
+RNRG.US,D,20200303,000000,41.4885,42.2895,41.0436,41.343,35234.4,0
+RNRG.US,D,20200304,000000,42.204,44.2971,42.0507,42.732,9935.69,0
+RNRG.US,D,20200305,000000,42.4236,43.4757,41.4345,42.5208,11125.1,0
+RNRG.US,D,20200306,000000,41.6397,41.7051,40.7532,41.4345,20857.4,0
+RNRG.US,D,20200309,000000,39.3009,39.3585,37.995,38.5713,20186.6,0
+RNRG.US,D,20200310,000000,38.808,39.3585,37.593,38.4462,9134.04,0
+RNRG.US,D,20200311,000000,37.6785,38.0295,36.4608,36.7092,7597.73,0
+RNRG.US,D,20200312,000000,35.2176,35.3034,30.6723,33.0903,14656.1,0
+RNRG.US,D,20200313,000000,33.2016,35.5257,32.2551,34.5273,17794.6,0
+RNRG.US,D,20200316,000000,32.2098,33.6465,30.4641,31.254,9447.19,0
+RNRG.US,D,20200317,000000,31.2654,33.381,31.2654,32.925,17218.8,0
+RNRG.US,D,20200318,000000,31.2369,31.6278,29.7738,29.9682,12531.7,0
+RNRG.US,D,20200319,000000,30.1077,30.9777,29.4177,30.3873,30581.7,0
+RNRG.US,D,20200320,000000,30.8289,31.6812,29.3806,29.6596,13011.4,0
+RNRG.US,D,20200323,000000,29.0867,29.0867,27.6751,27.6751,20761.3,0
+RNRG.US,D,20200324,000000,29.2207,30.5037,29.2207,30.2301,10585.8,0
+RNRG.US,D,20200325,000000,30.4923,32.7819,30.3873,32.3349,13349.1,0
+RNRG.US,D,20200326,000000,32.3976,35.9076,32.1465,33.6006,15479.1,0
+RNRG.US,D,20200327,000000,32.8707,33.5244,32.1807,32.8428,5293.44,0
+RNRG.US,D,20200330,000000,32.7027,33.2931,32.6199,33.1476,5872.41,0
+RNRG.US,D,20200331,000000,33.6693,34.2486,33.2154,33.8433,10758.7,0
+RNRG.US,D,20200401,000000,33.2589,33.2589,32.0406,32.5398,15125.3,0
+RNRG.US,D,20200402,000000,32.3976,33.1446,32.3145,32.7573,7968.75,0
+RNRG.US,D,20200403,000000,32.7849,33.2154,32.4543,32.5971,10701.5,0
+RNRG.US,D,20200406,000000,33.2589,34.4166,33.2589,34.2486,6357.74,0
+RNRG.US,D,20200407,000000,35.3289,35.3946,34.2765,34.2765,17072.9,0
+RNRG.US,D,20200408,000000,34.4166,35.4345,34.3194,35.0496,6457.69,0
+RNRG.US,D,20200409,000000,35.8533,36.5976,35.8533,36.321,4225.99,0
+RNRG.US,D,20200413,000000,36.321,36.321,35.4375,35.868,5103.38,0
+RNRG.US,D,20200414,000000,36.4608,36.6492,36.102,36.267,2470.5,0
+RNRG.US,D,20200415,000000,35.3034,35.7426,35.2461,35.2461,4338.2,0
+RNRG.US,D,20200416,000000,35.5203,35.5203,35.0748,35.343,5697.07,0
+RNRG.US,D,20200417,000000,36.1473,36.1842,35.7708,36.0729,6211.51,0
+RNRG.US,D,20200420,000000,35.7426,35.7966,35.3577,35.5059,17719.2,0
+RNRG.US,D,20200421,000000,34.5816,35.1606,34.5273,34.7355,11667.6,0
+RNRG.US,D,20200422,000000,34.998,35.3034,34.9125,35.1897,9572.04,0
+RNRG.US,D,20200423,000000,35.5203,35.5203,35.0292,35.0292,2079.15,0
+RNRG.US,D,20200424,000000,35.0748,35.0748,34.7505,34.9413,3675.78,0
+RNRG.US,D,20200427,000000,35.5203,35.8824,35.4717,35.8824,3636.15,0
+RNRG.US,D,20200428,000000,36.6234,36.6234,36.1218,36.267,1532.8,0
+RNRG.US,D,20200429,000000,36.8202,36.9747,36.5694,36.5694,2953.03,0
+RNRG.US,D,20200430,000000,36.6264,36.6264,35.9106,36.1989,3548.48,0
+RNRG.US,D,20200501,000000,35.6856,35.9106,34.998,35.0265,4362.75,0
+RNRG.US,D,20200504,000000,35.0265,35.4318,35.0067,35.3289,6579.72,0
+RNRG.US,D,20200505,000000,35.8533,36.0192,35.7792,35.9076,1606.09,0
+RNRG.US,D,20200506,000000,35.7426,35.8509,35.4747,35.4747,2632.52,0
+RNRG.US,D,20200507,000000,35.8563,35.9418,35.6997,35.7168,2352.33,0
+RNRG.US,D,20200508,000000,36.1332,36.6096,36.1332,36.33,5347.8,0
+RNRG.US,D,20200511,000000,36.3042,36.6294,36.2757,36.6096,12370.4,0
+RNRG.US,D,20200512,000000,36.6633,36.9144,35.9964,36.2475,5535.41,0
+RNRG.US,D,20200513,000000,36.1617,36.441,35.5203,35.6598,5630.44,0
+RNRG.US,D,20200514,000000,35.1156,35.3289,34.8501,35.3289,3334.92,0
+RNRG.US,D,20200515,000000,35.2146,35.7456,35.1294,35.4375,6101.05,0
+RNRG.US,D,20200518,000000,35.9418,36.9426,35.9418,36.7776,11506,0
+RNRG.US,D,20200519,000000,36.7488,36.9426,36.7122,36.8061,2121.23,0
+RNRG.US,D,20200520,000000,37.0281,37.3338,36.9174,37.0431,2286.4,0
+RNRG.US,D,20200521,000000,37.2507,37.2507,36.7863,37.068,1268.04,0
+RNRG.US,D,20200522,000000,36.8316,36.9426,36.6096,36.8145,1921.35,0
+RNRG.US,D,20200526,000000,37.6413,38.0409,37.6413,37.7412,4336.45,0
+RNRG.US,D,20200527,000000,38.115,38.115,37.5018,37.7412,3631.24,0
+RNRG.US,D,20200528,000000,38.172,38.337,38.0151,38.172,4276.83,0
+RNRG.US,D,20200529,000000,38.1435,38.337,38.0295,38.0721,5069.01,0
+RNRG.US,D,20200601,000000,38.5596,38.868,38.4798,38.7537,5113.55,0
+RNRG.US,D,20200602,000000,39.1761,39.3099,38.8962,38.8962,6869.03,0
+RNRG.US,D,20200603,000000,39.3381,40.0368,39.3381,39.9342,7538.12,0
+RNRG.US,D,20200604,000000,40.0368,40.1484,39.5664,39.6492,18974.3,0
+RNRG.US,D,20200605,000000,40.5987,40.8189,39.9573,40.3053,8869.63,0
+RNRG.US,D,20200608,000000,40.761,41.0634,40.4847,40.9236,5236.63,0
+RNRG.US,D,20200609,000000,40.4565,40.7073,39.0936,40.5474,5917.29,0
+RNRG.US,D,20200610,000000,40.3167,41.0151,40.0944,40.3734,23990.4,0
+RNRG.US,D,20200611,000000,39.5664,39.5664,37.6413,38.3634,8563.84,0
+RNRG.US,D,20200612,000000,39.0078,39.4527,38.238,38.8251,24792.7,0
+RNRG.US,D,20200615,000000,38.4225,39.3954,37.9725,39.0078,4088.87,0
+RNRG.US,D,20200616,000000,39.4806,39.9573,38.9505,39.036,8873.14,0
+RNRG.US,D,20200617,000000,39.4236,39.4236,38.9784,39.1503,10860,0
+RNRG.US,D,20200618,000000,39.0936,39.2814,38.8962,38.922,1664.3,0
+RNRG.US,D,20200619,000000,38.8962,39.4236,38.8962,38.8962,8757.42,0
+RNRG.US,D,20200622,000000,38.922,39.5664,38.922,39.2559,17615.1,0
+RNRG.US,D,20200623,000000,39.3099,39.3099,38.9505,39.0078,2300.43,0
+RNRG.US,D,20200624,000000,38.868,38.868,38.2941,38.4519,1965.88,0
+RNRG.US,D,20200625,000000,38.34,38.6286,38.2833,38.6286,17611.2,0
+RNRG.US,D,20200626,000000,38.337,38.4654,37.9155,37.9155,5481.4,0
+RNRG.US,D,20200629,000000,38.3946,38.6136,38.112,38.4798,1224.9,0
+RNRG.US,D,20200630,000000,38.3973,38.6136,38.3946,38.6136,2357.24,0
+RNRG.US,D,20200701,000000,38.6136,39.276,38.6136,39.1503,1812.64,0
+RNRG.US,D,20200702,000000,39.5664,39.7854,39.5664,39.7458,2454.37,0
+RNRG.US,D,20200706,000000,40.6785,40.8465,40.0086,40.2195,3992.79,0
+RNRG.US,D,20200707,000000,40.2627,40.2627,39.7803,40.0944,2457.88,0
+RNRG.US,D,20200708,000000,39.9006,40.5702,39.9006,40.4274,10530,0
+RNRG.US,D,20200709,000000,40.1769,40.1769,39.3099,39.5382,3280.92,0
+RNRG.US,D,20200710,000000,39.621,39.7488,39.4497,39.5949,6427.53,0
+RNRG.US,D,20200713,000000,39.843,40.2627,39.5091,39.5091,4039.43,0
+RNRG.US,D,20200714,000000,39.5949,40.0368,39.5949,39.9432,7399.6,0
+RNRG.US,D,20200715,000000,40.6527,40.6527,40.1769,40.2768,8976.59,0
+RNRG.US,D,20200716,000000,39.9801,40.6527,39.9801,40.4565,1508.25,0
+RNRG.US,D,20200717,000000,40.4274,41.0151,40.4274,40.8189,3609.5,0
+RNRG.US,D,20200720,000000,40.9611,41.1234,40.8189,40.8759,3017.91,0
+RNRG.US,D,20200721,000000,40.9896,41.4057,40.9896,41.2803,22893.8,0
+RNRG.US,D,20200722,000000,41.4345,41.517,41.3772,41.4744,4996.42,0
+RNRG.US,D,20200723,000000,41.4885,41.7021,41.3232,41.3517,24184.6,0
+RNRG.US,D,20200724,000000,41.1516,41.2518,40.761,41.0778,3037.9,0
+RNRG.US,D,20200727,000000,40.9038,41.055,40.8897,40.9038,2928.49,0
+RNRG.US,D,20200728,000000,40.8759,40.9896,40.7898,40.8759,2625.85,0
+RNRG.US,D,20200729,000000,40.9896,41.5968,40.9896,41.4486,3466.42,0
+RNRG.US,D,20200730,000000,41.4057,41.6283,41.0865,41.5713,5316.94,0
+RNRG.US,D,20200731,000000,41.6826,41.6826,41.2548,41.5029,3816.75,0
+RNRG.US,D,20200803,000000,41.5428,41.6826,41.5428,41.6283,3753.28,0
+RNRG.US,D,20200804,000000,41.4597,41.8218,41.4597,41.6964,2962.85,0
+RNRG.US,D,20200805,000000,41.8791,42.144,41.8218,41.8509,4311.9,0
+RNRG.US,D,20200806,000000,41.9649,42.204,41.8365,41.8791,3434.86,0
+RNRG.US,D,20200807,000000,41.7654,42.2439,41.5398,42.1758,5650.43,0
+RNRG.US,D,20200810,000000,42.2157,42.2157,41.7939,41.9076,5303.26,0
+RNRG.US,D,20200811,000000,42.0186,42.1332,41.6253,41.6253,6269.02,0
+RNRG.US,D,20200812,000000,41.9076,41.925,41.6799,41.8509,4139.72,0
+RNRG.US,D,20200813,000000,41.6799,41.6799,41.1462,41.2887,5477.2,0
+RNRG.US,D,20200814,000000,41.0634,41.232,41.0382,41.103,2749.64,0
+RNRG.US,D,20200817,000000,41.175,41.346,40.953,41.232,5512.26,0
+RNRG.US,D,20200818,000000,41.0634,41.331,40.9068,41.109,7916.85,0
+RNRG.US,D,20200819,000000,41.346,41.3745,40.9236,41.3607,9081.79,0
+RNRG.US,D,20200820,000000,41.232,41.3487,41.0382,41.2518,11274.2,0
+RNRG.US,D,20200821,000000,41.3178,41.3745,41.0382,41.346,6966.52,0
+RNRG.US,D,20200824,000000,41.3745,41.7939,41.3745,41.7939,8969.93,0
+RNRG.US,D,20200825,000000,42.1614,42.1614,41.5968,41.7363,5602.39,0
+RNRG.US,D,20200826,000000,41.9361,41.9649,41.5968,41.7939,6971.78,0
+RNRG.US,D,20200827,000000,42.1044,42.1332,41.7363,41.8365,6118.93,0
+RNRG.US,D,20200828,000000,42.0477,42.2439,41.9361,42.0903,13039.1,0
+RNRG.US,D,20200831,000000,41.9361,41.9361,41.6538,41.9361,5424.24,0
+RNRG.US,D,20200901,000000,42.0186,42.0186,41.7081,41.751,4136.56,0
+RNRG.US,D,20200902,000000,41.9934,42.1044,41.7363,42.0213,16535.4,0
+RNRG.US,D,20200903,000000,42.1332,42.1614,41.5398,41.5968,15568.5,0
+RNRG.US,D,20200904,000000,41.2029,41.4567,40.4304,40.8378,17932.4,0
+RNRG.US,D,20200908,000000,40.8378,41.1462,40.5732,40.953,3823.76,0
+RNRG.US,D,20200909,000000,41.4858,41.9361,41.2029,41.4858,12435.6,0
+RNRG.US,D,20200910,000000,41.3745,41.4714,40.8099,40.8099,4557.02,0
+RNRG.US,D,20200911,000000,40.8669,41.0895,40.5873,40.8669,4485.84,0
+RNRG.US,D,20200914,000000,41.0634,41.1693,40.8669,41.0634,6355.64,0
+RNRG.US,D,20200915,000000,41.0094,41.5938,41.0094,41.4318,2800.84,0
+RNRG.US,D,20200916,000000,41.4858,41.4858,41.331,41.3745,1554.19,0
+RNRG.US,D,20200917,000000,40.7532,41.3178,40.7388,41.3148,1630.64,0
+RNRG.US,D,20200918,000000,41.0265,41.1462,40.758,40.8525,3819.2,0
+RNRG.US,D,20200921,000000,39.9939,40.3908,39.9117,40.0968,6913.91,0
+RNRG.US,D,20200922,000000,40.0797,40.3197,39.9117,39.9684,2385.99,0
+RNRG.US,D,20200923,000000,39.9117,39.9117,39.4665,39.6033,4923.83,0
+RNRG.US,D,20200924,000000,39.375,39.6747,39.3468,39.6462,7706.79,0
+RNRG.US,D,20200925,000000,39.4326,39.8688,39.3897,39.8688,3380.16,0
+RNRG.US,D,20200928,000000,40.416,40.6131,40.3362,40.4673,3703.83,0
+RNRG.US,D,20200929,000000,40.6701,41.0151,40.5447,40.8948,3963.33,0
+RNRG.US,D,20200930,000000,41.2029,41.3178,40.9665,41.3178,14424.6,0
+RNRG.US,D,20201001,000000,41.2605,41.7654,41.2179,41.7654,4158.66,0
+RNRG.US,D,20201002,000000,41.7081,42.0186,41.514,41.9418,3776.07,0
+RNRG.US,D,20201005,000000,41.7654,42.441,41.6799,42.1188,171050,0
+RNRG.US,D,20201006,000000,42.5238,42.6522,42.0756,42.2157,13670,0
+RNRG.US,D,20201007,000000,42.9171,43.1994,42.6288,43.0569,28754.6,0
+RNRG.US,D,20201008,000000,43.2564,43.4877,43.1715,43.3275,8472.32,0
+RNRG.US,D,20201009,000000,43.4817,43.6755,43.3962,43.6074,14309.6,0
+RNRG.US,D,20201012,000000,43.9008,43.9008,43.5933,43.7472,13999.3,0
+RNRG.US,D,20201013,000000,43.7613,43.7613,43.3704,43.5645,8927.49,0
+RNRG.US,D,20201014,000000,43.6212,43.9866,43.6212,43.9866,11714.3,0
+RNRG.US,D,20201015,000000,43.4532,43.9866,43.1994,43.9866,4831.95,0
+RNRG.US,D,20201016,000000,43.7904,43.9581,43.5387,43.6899,4750.95,0
+RNRG.US,D,20201019,000000,43.7043,43.7613,42.8658,43.0374,8824.75,0
+RNRG.US,D,20201020,000000,43.3962,43.6473,43.0569,43.5672,7262.49,0
+RNRG.US,D,20201021,000000,43.7043,43.7043,43.359,43.5105,6072.99,0
+RNRG.US,D,20201022,000000,43.5645,43.5873,43.2564,43.4958,8672.9,0
+RNRG.US,D,20201023,000000,43.6617,43.6617,43.1769,43.5933,6817.13,0
+RNRG.US,D,20201026,000000,43.2852,43.5645,42.8031,43.014,9406.87,0
+RNRG.US,D,20201027,000000,42.9999,43.2564,42.9999,43.1715,13932.3,0
+RNRG.US,D,20201028,000000,42.2157,42.5523,41.8647,41.9076,10608.6,0
+RNRG.US,D,20201029,000000,41.9649,42.1845,41.6799,42.0507,5157.38,0
+RNRG.US,D,20201030,000000,41.9361,42.0477,41.517,41.7939,12186.6,0
+RNRG.US,D,20201102,000000,42.2982,43.3419,42.2184,42.7806,5172.46,0
+RNRG.US,D,20201103,000000,43.3419,43.5246,43.1283,43.3962,13599.8,0
+RNRG.US,D,20201104,000000,43.3962,43.5903,43.2564,43.4817,5088.65,0
+RNRG.US,D,20201105,000000,44.1006,44.5482,43.7328,44.2692,10494.3,0
+RNRG.US,D,20201106,000000,44.6214,44.9316,44.4813,44.8746,9485.94,0
+RNRG.US,D,20201109,000000,47.0274,48.8988,45.8946,45.8946,36493.6,0
+RNRG.US,D,20201110,000000,45.981,46.0296,45.6132,45.8661,13826.7,0
+RNRG.US,D,20201111,000000,46.1793,46.2918,46.1793,46.263,10597.4,0
+RNRG.US,D,20201112,000000,46.6884,46.6884,45.6303,45.8661,13431.8,0
+RNRG.US,D,20201113,000000,46.0932,46.1217,45.9237,46.0383,4883.17,0
+RNRG.US,D,20201116,000000,46.4328,46.4895,46.0101,46.32,19497.2,0
+RNRG.US,D,20201117,000000,45.7539,46.0101,45.7539,45.8661,15730.8,0
+RNRG.US,D,20201118,000000,45.9525,46.1793,45.639,45.6969,11293.6,0
+RNRG.US,D,20201119,000000,45.5556,45.5703,45.0582,45.5409,10706.7,0
+RNRG.US,D,20201120,000000,45.4983,45.6018,45.2595,45.5703,5650.65,0
+RNRG.US,D,20201123,000000,45.981,46.2339,45.7623,46.0383,11457.1,0
+RNRG.US,D,20201124,000000,45.9525,46.6593,45.9525,46.5732,19577.5,0
+RNRG.US,D,20201125,000000,46.803,47.2545,46.7601,46.8321,40036.7,0
+RNRG.US,D,20201127,000000,47.2254,47.4843,47.1855,47.4555,9724.25,0
+RNRG.US,D,20201130,000000,47.283,47.4528,46.5732,46.803,177324,0
+RNRG.US,D,20201201,000000,46.8894,47.4501,46.8894,47.283,171385,0
+RNRG.US,D,20201202,000000,47.0274,47.427,46.8606,47.1111,8933.12,0
+RNRG.US,D,20201203,000000,47.427,47.835,47.283,47.4555,9124.81,0
+RNRG.US,D,20201204,000000,47.6802,47.9355,47.2545,47.7921,39078.2,0
+RNRG.US,D,20201207,000000,47.8785,47.901,47.5476,47.7054,15238.8,0
+RNRG.US,D,20201208,000000,47.7633,48.1914,47.7633,48.1053,18804.5,0
+RNRG.US,D,20201209,000000,48.249,48.3786,47.5965,47.8785,17785.8,0
+RNRG.US,D,20201210,000000,48.1341,48.1341,47.7054,48.0189,7855.66,0
+RNRG.US,D,20201211,000000,47.6538,47.9904,47.6538,47.9355,11309.3,0
+RNRG.US,D,20201214,000000,48.4185,48.5568,48.0912,48.0912,22380.6,0
+RNRG.US,D,20201215,000000,48.249,48.7863,48.0105,48.6714,45811.9,0
+RNRG.US,D,20201216,000000,48.6714,48.7722,48.2202,48.3786,13548.4,0
+RNRG.US,D,20201217,000000,48.8439,49.1259,48.6138,49.0395,16974.9,0
+RNRG.US,D,20201218,000000,49.1538,49.3788,48.9531,49.0107,12432.3,0
+RNRG.US,D,20201221,000000,48.9531,48.9531,48.1629,48.6714,18174.1,0
+RNRG.US,D,20201222,000000,48.8727,49.2666,48.7296,49.0395,13474.6,0
+RNRG.US,D,20201223,000000,50.2035,50.6289,50.2035,50.2869,25808.8,0
+RNRG.US,D,20201224,000000,50.4849,50.9364,50.3703,50.9364,6002.72,0
+RNRG.US,D,20201228,000000,53.46,53.46,50.9364,50.9652,40230.8,0
+RNRG.US,D,20201229,000000,51.7869,51.8451,51.4338,51.7587,38287.4,0
+RNRG.US,D,20201230,000000,51.9309,51.9597,51.6693,51.7587,28676.3,0
+RNRG.US,D,20201231,000000,51.7299,51.7299,51.474,51.6177,18220.4,0
+RNRG.US,D,20210104,000000,52.587,52.8108,51.8166,52.1295,31831.7,0
+RNRG.US,D,20210105,000000,52.983,53.5206,52.6152,53.466,27678.1,0
+RNRG.US,D,20210106,000000,54.2334,55.8861,53.865,55.4838,140537,0
+RNRG.US,D,20210107,000000,56.9496,57.5907,55.9236,56.7945,122739,0
+RNRG.US,D,20210108,000000,56.8776,56.9037,56.2254,56.5932,39322.1,0
+RNRG.US,D,20210111,000000,56.139,56.139,54.8598,55.1445,38790.5,0
+RNRG.US,D,20210112,000000,55.0152,55.1157,54.147,55.0008,64381.6,0
+RNRG.US,D,20210113,000000,54.8313,54.9723,54.4923,54.6876,39619.2,0
+RNRG.US,D,20210114,000000,54.8313,54.8313,54.1758,54.1758,32480.6,0
+RNRG.US,D,20210115,000000,53.664,53.6931,52.8108,53.466,32710.2,0
+RNRG.US,D,20210119,000000,53.4948,53.6931,53.0403,53.1816,39333.2,0
+RNRG.US,D,20210120,000000,53.5233,54.0321,53.3883,53.8941,32858.1,0
+RNRG.US,D,20210121,000000,54.4632,54.5178,54.1131,54.5178,41952.3,0
+RNRG.US,D,20210122,000000,54.5178,54.8313,54.3312,54.7161,32071.4,0
+RNRG.US,D,20210125,000000,56.7945,56.8491,54.4923,54.7452,54975,0
+RNRG.US,D,20210126,000000,54.8313,54.8313,54.0321,54.2046,30500.3,0
+RNRG.US,D,20210127,000000,53.4375,53.4375,52.1004,52.1004,54932.9,0
+RNRG.US,D,20210128,000000,52.0749,53.0694,51.903,52.1844,19832.2,0
+RNRG.US,D,20210129,000000,52.8681,52.8969,51.2211,51.5889,40128.2,0
+RNRG.US,D,20210201,000000,49.3443,52.2414,49.3443,51.9597,38121.8,0
+RNRG.US,D,20210202,000000,51.7587,52.6152,51.7587,52.2987,81039.9,0
+RNRG.US,D,20210203,000000,52.4427,53.1207,52.4427,52.6701,19039.7,0
+RNRG.US,D,20210204,000000,52.3851,52.8108,52.2126,52.4427,20396.8,0
+RNRG.US,D,20210205,000000,52.557,53.325,52.5261,53.2962,18731.8,0
+RNRG.US,D,20210208,000000,53.5524,53.7504,53.3391,53.4375,45835.2,0
+RNRG.US,D,20210209,000000,52.983,53.0121,52.6152,52.7817,22550,0
+RNRG.US,D,20210210,000000,52.7817,52.8477,51.9888,52.2987,29162.3,0
+RNRG.US,D,20210211,000000,52.8681,53.0121,52.2987,52.8681,21533.8,0
+RNRG.US,D,20210212,000000,51.7587,51.7587,51.0486,51.474,39531.2,0
+RNRG.US,D,20210216,000000,51.903,52.0461,51.1059,51.1722,28942.4,0
+RNRG.US,D,20210217,000000,50.9049,50.9049,50.2065,50.5515,19432.5,0
+RNRG.US,D,20210218,000000,49.8243,49.9107,49.0572,49.2,25712.8,0
+RNRG.US,D,20210219,000000,49.2,49.7697,49.1715,49.1715,62470.6,0
+RNRG.US,D,20210222,000000,48.4875,48.6024,47.496,47.7804,62152.6,0
+RNRG.US,D,20210223,000000,47.2374,47.6082,45.9294,47.5506,40374.9,0
+RNRG.US,D,20210224,000000,47.151,47.2947,46.3869,47.013,41041.4,0
+RNRG.US,D,20210225,000000,47.013,47.6802,45.9294,46.0218,40621.2,0
+RNRG.US,D,20210226,000000,46.1277,46.5531,45.4752,45.8433,37295.2,0
+RNRG.US,D,20210301,000000,46.8405,47.2224,46.1277,46.9269,19518.4,0
+RNRG.US,D,20210302,000000,47.0652,47.0652,46.2141,46.47,33585.2,0
+RNRG.US,D,20210303,000000,45.504,45.7596,44.2626,44.4753,76039.9,0
+RNRG.US,D,20210304,000000,44.3652,44.3652,42.8853,43.311,24312.2,0
+RNRG.US,D,20210305,000000,43.3971,44.3652,41.8647,43.0002,66051.9,0
+RNRG.US,D,20210308,000000,42.2904,42.9141,42.0315,42.0891,71913.4,0
+RNRG.US,D,20210309,000000,42.9141,44.2506,42.9141,44.0787,34749.3,0
+RNRG.US,D,20210310,000000,44.5095,44.8488,44.2107,44.535,19434.2,0
+RNRG.US,D,20210311,000000,45.1593,46.1565,45.1302,45.9864,43144.5,0
+RNRG.US,D,20210312,000000,45.4752,45.7857,44.7909,45.645,31646.3,0
+RNRG.US,D,20210315,000000,45.504,45.8346,45.3171,45.7857,30323.9,0
+RNRG.US,D,20210316,000000,45.9294,46.2141,45.8433,45.9294,15854.6,0
+RNRG.US,D,20210317,000000,45.021,45.1359,44.2224,44.9064,43495.2,0
+RNRG.US,D,20210318,000000,44.1099,44.3949,43.512,43.5981,180136,0
+RNRG.US,D,20210319,000000,43.797,44.2224,43.5981,44.0523,26147.3,0
+RNRG.US,D,20210322,000000,44.3652,44.676,44.0814,44.4813,17568.4,0
+RNRG.US,D,20210323,000000,44.6502,44.7048,44.2506,44.2653,17932.6,0
+RNRG.US,D,20210324,000000,44.2224,44.2653,43.4262,43.4544,24665.3,0
+RNRG.US,D,20210325,000000,43.2015,43.4544,42.6588,43.311,13394.2,0
+RNRG.US,D,20210326,000000,43.311,44.0235,43.23,43.797,44767.1,0
+RNRG.US,D,20210329,000000,44.1099,44.1099,43.239,43.512,33164.2,0
+RNRG.US,D,20210330,000000,43.7418,44.3082,43.23,44.196,20775.4,0
+RNRG.US,D,20210331,000000,44.9346,45.3321,44.682,45.1878,20782.7,0
+RNRG.US,D,20210401,000000,46.1565,46.1565,45.4752,45.7596,64842.9,0
+RNRG.US,D,20210405,000000,46.2141,46.2141,45.573,45.645,39288,0
+RNRG.US,D,20210406,000000,45.1878,45.4464,45.0786,45.2739,25928.9,0
+RNRG.US,D,20210407,000000,45.4464,45.4464,44.9346,45.0786,16552.9,0
+RNRG.US,D,20210408,000000,45.2163,45.432,44.9637,45.375,10547.3,0
+RNRG.US,D,20210409,000000,45.3321,45.432,45.1221,45.375,14611.9,0
+RNRG.US,D,20210412,000000,45.4464,45.504,44.9346,45.1074,22193.1,0
+RNRG.US,D,20210413,000000,45.3027,45.7683,45.2457,45.5328,15383.2,0
+RNRG.US,D,20210414,000000,46.1277,46.185,45.7311,45.8145,131634,0
+RNRG.US,D,20210415,000000,45.9294,45.9294,45.3891,45.504,13997.9,0
+RNRG.US,D,20210416,000000,45.645,46.185,45.504,46.1277,24661.8,0
+RNRG.US,D,20210419,000000,46.0731,46.1277,45.2163,45.2739,41353.5,0
+RNRG.US,D,20210420,000000,45.2163,45.2163,44.535,44.6214,26770.1,0
+RNRG.US,D,20210421,000000,44.3949,45.1593,44.3949,44.9493,19096.7,0
+RNRG.US,D,20210422,000000,45.5328,45.9864,45.3399,45.5328,22156.9,0
+RNRG.US,D,20210423,000000,46.185,46.5816,46.0989,46.5816,23889.4,0
+RNRG.US,D,20210426,000000,46.5531,46.8663,46.5267,46.8117,79124.4,0
+RNRG.US,D,20210427,000000,46.7253,46.8117,46.3572,46.6536,16252.6,0
+RNRG.US,D,20210428,000000,46.7544,46.7544,45.645,46.47,28474.8,0
+RNRG.US,D,20210429,000000,46.3005,46.3005,45.5616,45.7596,20976.8,0
+RNRG.US,D,20210430,000000,45.504,45.5616,44.8431,44.9346,40092,0
+RNRG.US,D,20210503,000000,45.2163,45.36,44.7909,44.9064,21895.6,0
+RNRG.US,D,20210504,000000,44.3949,44.4813,43.5408,43.7676,42896.1,0
+RNRG.US,D,20210505,000000,43.797,44.0265,43.6839,43.797,16276.3,0
+RNRG.US,D,20210506,000000,43.6839,43.6839,43.1586,43.584,22001.7,0
+RNRG.US,D,20210507,000000,43.7418,44.4177,43.1154,44.337,14181.9,0
+RNRG.US,D,20210510,000000,44.0814,44.0814,43.2819,43.2819,64888.8,0
+RNRG.US,D,20210511,000000,42.6588,43.2819,42.3189,42.9432,43854.9,0
+RNRG.US,D,20210512,000000,42.8568,43.0578,41.9481,42.0606,37977.5,0
+RNRG.US,D,20210513,000000,41.9772,42.5754,41.9772,42.3219,13555,0
+RNRG.US,D,20210514,000000,42.9432,43.3683,42.7731,43.3683,12752.4,0
+RNRG.US,D,20210517,000000,43.2819,43.2819,42.7158,43.1154,42018.7,0
+RNRG.US,D,20210518,000000,43.512,43.8825,43.3056,43.7418,12128.6,0
+RNRG.US,D,20210519,000000,43.4835,43.923,43.2819,43.8825,10609.3,0
+RNRG.US,D,20210520,000000,44.196,44.9346,44.196,44.7048,18566.2,0
+RNRG.US,D,20210521,000000,44.9637,45.021,44.7507,44.9346,12777.8,0
+RNRG.US,D,20210524,000000,44.9346,45.3891,44.9346,45.2163,10929.3,0
+RNRG.US,D,20210525,000000,45.504,45.504,44.9637,44.9637,18538.3,0
+RNRG.US,D,20210526,000000,45.2739,45.504,44.9922,45.4032,8416.48,0
+RNRG.US,D,20210527,000000,45.645,45.645,45.504,45.5901,11251.8,0
+RNRG.US,D,20210528,000000,45.504,45.645,45.1359,45.1359,11162.4,0
+RNRG.US,D,20210601,000000,45.504,45.9582,45.504,45.8145,29283.7,0
+RNRG.US,D,20210602,000000,45.5616,45.5616,45.2457,45.3027,25858.2,0
+RNRG.US,D,20210603,000000,45.0786,45.0786,44.7336,44.7909,11454.3,0
+RNRG.US,D,20210604,000000,45.2163,45.36,45.1074,45.3321,12462.2,0
+RNRG.US,D,20210607,000000,45.1593,45.645,45.0843,45.5187,17312.7,0
+RNRG.US,D,20210608,000000,45.5616,45.7596,45.3891,45.7311,13113.1,0
+RNRG.US,D,20210609,000000,45.8145,46.0989,45.4752,45.4752,20845.3,0
+RNRG.US,D,20210610,000000,45.3027,45.7857,45.3027,45.7311,10961,0
+RNRG.US,D,20210611,000000,45.8145,45.9294,45.4464,45.7311,5830.51,0
+RNRG.US,D,20210614,000000,46.3005,46.7544,46.3005,46.6395,30852.4,0
+RNRG.US,D,20210615,000000,46.4985,46.4985,45.9036,46.1421,9422.27,0
+RNRG.US,D,20210616,000000,46.3005,46.7544,45.9612,46.329,19910.8,0
+RNRG.US,D,20210617,000000,46.0158,46.4151,45.8145,46.2057,12314.3,0
+RNRG.US,D,20210618,000000,46.0158,46.0413,45.5355,45.7023,11676.6,0
+RNRG.US,D,20210621,000000,45.8145,46.0158,45.5616,45.9837,12536,0
+RNRG.US,D,20210622,000000,46.0731,46.3005,45.9294,46.1565,5681.61,0
+RNRG.US,D,20210623,000000,46.2141,46.329,45.9063,46.2141,11417.5,0
+RNRG.US,D,20210624,000000,46.329,46.5267,46.1706,46.3572,44686.8,0
+RNRG.US,D,20210625,000000,46.47,46.4895,46.2426,46.329,29488.6,0
+RNRG.US,D,20210628,000000,46.4406,46.8117,46.4406,46.7832,13938.7,0
+RNRG.US,D,20210629,000000,47.1252,47.1825,46.8693,47.0415,7569.33,0
+RNRG.US,D,20210630,000000,46.4385,46.7832,46.332,46.467,15841,0
+RNRG.US,D,20210701,000000,46.5816,46.8693,46.5246,46.7253,10351.5,0
+RNRG.US,D,20210702,000000,46.9845,47.1975,46.7832,46.9557,12822.6,0
+RNRG.US,D,20210706,000000,47.211,47.211,46.7832,46.9845,11137,0
+RNRG.US,D,20210707,000000,47.2689,47.4987,47.013,47.1825,15382.2,0
+RNRG.US,D,20210708,000000,46.5816,46.8405,46.3542,46.4385,10281.5,0
+RNRG.US,D,20210709,000000,46.6107,47.01,46.4955,46.7253,14087.6,0
+RNRG.US,D,20210712,000000,46.9269,47.2689,46.9269,47.2374,22485.7,0
+RNRG.US,D,20210713,000000,47.1825,47.355,46.9845,47.0415,18571,0
+RNRG.US,D,20210714,000000,47.1825,47.1975,46.7832,46.8405,12632.3,0
+RNRG.US,D,20210715,000000,46.5531,46.5531,45.6105,45.8376,24572.4,0
+RNRG.US,D,20210716,000000,46.1823,46.1823,45.8376,45.9237,52665.6,0
+RNRG.US,D,20210719,000000,45.3231,45.3513,44.7798,45.2079,23858.1,0
+RNRG.US,D,20210720,000000,44.8371,45.7428,44.8371,45.5526,19333.7,0
+RNRG.US,D,20210721,000000,45.981,46.7544,45.981,46.7253,13836.4,0
+RNRG.US,D,20210722,000000,46.9557,47.0961,46.5816,46.6971,12473,0
+RNRG.US,D,20210723,000000,46.8117,46.8117,46.326,46.4121,10050.5,0
+RNRG.US,D,20210726,000000,46.2396,46.467,46.0959,46.326,8948.08,0
+RNRG.US,D,20210727,000000,46.0959,46.2396,45.8661,46.2111,18242.3,0
+RNRG.US,D,20210728,000000,46.5246,47.3781,46.4385,47.355,12772.9,0
+RNRG.US,D,20210729,000000,47.211,47.2689,47.0679,47.0679,12909.6,0
+RNRG.US,D,20210730,000000,46.7253,46.9443,46.2828,46.467,14340.2,0
+RNRG.US,D,20210802,000000,46.6971,46.8693,46.5246,46.5678,11033.7,0
+RNRG.US,D,20210803,000000,46.6395,46.8981,46.4955,46.8693,10219.3,0
+RNRG.US,D,20210804,000000,46.8981,47.0679,46.6971,46.8405,10559.9,0
+RNRG.US,D,20210805,000000,46.6971,46.8663,46.6395,46.7115,7372.07,0
+RNRG.US,D,20210806,000000,46.6395,46.6395,45.981,45.981,16907.4,0
+RNRG.US,D,20210809,000000,46.2687,46.3809,45.9237,46.0674,20875.2,0
+RNRG.US,D,20210810,000000,46.467,46.467,46.0674,46.1538,13704.2,0
+RNRG.US,D,20210811,000000,46.1247,46.2111,45.9582,45.981,9715.55,0
+RNRG.US,D,20210812,000000,45.783,45.8946,45.3513,45.5385,14938.6,0
+RNRG.US,D,20210813,000000,45.5814,45.7251,45.4668,45.5244,9743.38,0
+RNRG.US,D,20210816,000000,45.4668,45.4668,44.9523,44.9523,16839.9,0
+RNRG.US,D,20210817,000000,44.7798,44.7798,44.2077,44.5644,18379.4,0
+RNRG.US,D,20210818,000000,44.9808,45.1791,44.6937,44.8947,8964.43,0
+RNRG.US,D,20210819,000000,44.7222,45.0933,44.6646,44.8371,7691.8,0
+RNRG.US,D,20210820,000000,44.9808,45.639,44.9808,45.4092,35696.3,0
+RNRG.US,D,20210823,000000,45.6969,46.326,45.6969,46.326,6818.91,0
+RNRG.US,D,20210824,000000,46.4955,46.6971,46.2111,46.596,12227,0
+RNRG.US,D,20210825,000000,46.6107,46.8405,46.5246,46.668,18889.4,0
+RNRG.US,D,20210826,000000,46.4121,46.467,45.9525,45.9525,8873.97,0
+RNRG.US,D,20210827,000000,45.783,46.4955,45.783,46.3542,10382.8,0
+RNRG.US,D,20210830,000000,46.4955,46.6971,46.3542,46.6971,20617.8,0
+RNRG.US,D,20210831,000000,46.8693,47.0961,46.5246,47.013,226811,0
+RNRG.US,D,20210901,000000,47.0961,47.5848,47.0961,47.4414,10047.4,0
+RNRG.US,D,20210902,000000,47.6424,47.9271,47.6424,47.6712,16354.2,0
+RNRG.US,D,20210903,000000,47.9562,47.9562,47.3841,47.3841,15436.4,0
+RNRG.US,D,20210907,000000,47.5848,47.6712,47.2689,47.6712,11186.1,0
+RNRG.US,D,20210908,000000,47.4126,47.6712,46.9845,47.0679,14881.9,0
+RNRG.US,D,20210909,000000,47.1825,47.49,46.9296,47.211,25998.8,0
+RNRG.US,D,20210910,000000,47.4987,47.4987,46.9269,46.9269,22384.1,0
+RNRG.US,D,20210913,000000,47.355,47.355,46.8693,47.2689,8993.65,0
+RNRG.US,D,20210914,000000,47.0961,47.3265,46.8693,46.8693,10785.3,0
+RNRG.US,D,20210915,000000,46.9557,46.9557,46.5246,46.7832,7218.3,0
+RNRG.US,D,20210916,000000,45.8085,46.2111,45.8085,46.1247,11612.3,0
+RNRG.US,D,20210917,000000,46.2978,46.2978,45.9237,46.2111,14470,0
+RNRG.US,D,20210920,000000,45.783,45.8946,45.0384,45.366,55213,0
+RNRG.US,D,20210921,000000,45.8661,46.2687,45.8406,46.0959,34509.6,0
+RNRG.US,D,20210922,000000,46.3542,46.7832,45.981,46.4811,12704,0
+RNRG.US,D,20210923,000000,46.668,47.0415,46.6395,46.8981,6643.91,0
+RNRG.US,D,20210924,000000,46.4955,46.4955,46.0959,46.2111,13898.4,0
+RNRG.US,D,20210927,000000,46.1823,46.2111,45.639,46.0383,11377.4,0
+RNRG.US,D,20210928,000000,45.783,45.8115,45.0957,45.2079,14666.2,0
+RNRG.US,D,20210929,000000,45.2079,45.2079,44.7222,44.8083,19130.1,0
+RNRG.US,D,20210930,000000,44.7507,44.8659,44.4378,44.6937,33266.1,0
+RNRG.US,D,20211001,000000,44.9232,45.4809,44.7798,45.3513,15609,0
+RNRG.US,D,20211004,000000,44.8947,45.0039,44.1501,44.352,23728.7,0
+RNRG.US,D,20211005,000000,44.4378,44.5497,44.0637,44.352,13813.8,0
+RNRG.US,D,20211006,000000,43.8657,44.2077,43.5783,44.1213,9457.06,0
+RNRG.US,D,20211007,000000,44.1789,44.6361,44.1789,44.3799,11406.7,0
+RNRG.US,D,20211008,000000,44.4087,44.4087,44.0637,44.0637,9541.6,0
+RNRG.US,D,20211011,000000,44.1213,44.4378,44.0064,44.0064,10534.8,0
+RNRG.US,D,20211012,000000,44.5497,45.2652,44.5497,45.0957,16631.8,0
+RNRG.US,D,20211013,000000,45.6969,46.3542,45.6969,46.2111,19106.5,0
+RNRG.US,D,20211014,000000,46.4121,46.4121,46.0674,46.0959,5672.56,0
+RNRG.US,D,20211015,000000,46.2687,46.6395,46.2687,46.3974,3598.01,0
+RNRG.US,D,20211018,000000,46.1538,46.2978,45.8085,46.1538,6072.3,0
+RNRG.US,D,20211019,000000,46.5246,47.2404,46.5246,47.0679,10061.3,0
+RNRG.US,D,20211020,000000,47.4414,47.7831,47.4414,47.7261,6785.16,0
+RNRG.US,D,20211021,000000,47.5848,47.6136,47.4126,47.4702,8651.66,0
+RNRG.US,D,20211022,000000,47.5272,47.5848,47.154,47.355,9109.5,0
+RNRG.US,D,20211025,000000,47.3265,47.8698,47.283,47.7546,6908.67,0
+RNRG.US,D,20211026,000000,47.7831,48.0651,47.5848,47.5848,8215.04,0
+RNRG.US,D,20211027,000000,47.9271,48.3009,47.8698,47.9271,9319.64,0
+RNRG.US,D,20211028,000000,48.1287,48.9303,48.0855,48.9303,15085.7,0
+RNRG.US,D,20211029,000000,48.5274,48.5706,48.0708,48.1512,6103.96,0
+RNRG.US,D,20211101,000000,48.6432,48.9303,48.384,48.9303,10232.1,0
+RNRG.US,D,20211102,000000,48.8727,48.8727,48.1884,48.2148,5958.19,0
+RNRG.US,D,20211103,000000,47.8122,48.0963,47.355,47.9271,19150,0
+RNRG.US,D,20211104,000000,47.9562,47.9562,47.355,47.5563,16917.1,0
+RNRG.US,D,20211105,000000,47.355,47.697,47.211,47.3265,10445.4,0
+RNRG.US,D,20211108,000000,47.9271,47.9271,47.4987,47.5272,36861.7,0
+RNRG.US,D,20211109,000000,47.5563,47.5563,47.2689,47.4126,7724.85,0
+RNRG.US,D,20211110,000000,47.3841,47.3841,46.4121,46.5531,17782.3,0
+RNRG.US,D,20211111,000000,46.8117,47.2689,46.5531,47.1825,7328.93,0
+RNRG.US,D,20211112,000000,47.0961,47.4987,47.0679,47.3208,6765.33,0
+RNRG.US,D,20211115,000000,47.4702,47.4702,46.9008,47.082,8256.1,0
+RNRG.US,D,20211116,000000,46.9557,47.0961,46.7253,46.8264,11440.4,0
+RNRG.US,D,20211117,000000,46.4955,46.8117,46.3839,46.467,13128.8,0
+RNRG.US,D,20211118,000000,46.4121,46.5816,46.0674,46.1823,8350.73,0
+RNRG.US,D,20211119,000000,45.9525,46.5246,45.8376,46.1538,131589,0
+RNRG.US,D,20211122,000000,46.2396,46.3515,45.639,45.639,44443.2,0
+RNRG.US,D,20211123,000000,45.5526,45.7251,45.1791,45.4839,19055.3,0
+RNRG.US,D,20211124,000000,45.3231,45.6675,45.3231,45.573,5712.92,0
+RNRG.US,D,20211126,000000,45.1536,45.4062,44.8659,45.0669,15408.6,0
+RNRG.US,D,20211129,000000,45.2367,45.4953,44.955,45.294,15767.6,0
+RNRG.US,D,20211130,000000,45.4953,45.5814,44.6937,45.2079,25555.9,0
+RNRG.US,D,20211201,000000,45.2652,45.6675,44.5005,44.6646,5309,0
+RNRG.US,D,20211202,000000,44.5242,44.955,44.5242,44.5782,20208.3,0
+RNRG.US,D,20211203,000000,44.7507,44.8341,43.6929,43.9203,21243.6,0
+RNRG.US,D,20211206,000000,44.1789,44.5242,43.7505,44.5242,18495.9,0
+RNRG.US,D,20211207,000000,44.7507,45.2079,44.6418,45.1791,23771.5,0
+RNRG.US,D,20211208,000000,45.5814,45.6105,45.3513,45.4233,10226.6,0
+RNRG.US,D,20211209,000000,45.5244,45.5814,44.9523,45.0384,5816.94,0
+RNRG.US,D,20211210,000000,45.1245,45.1245,44.4948,44.7048,11829.7,0
+RNRG.US,D,20211213,000000,44.6937,44.9232,44.5809,44.7306,9487.67,0
+RNRG.US,D,20211214,000000,44.5242,44.5497,43.5783,43.8657,11709,0
+RNRG.US,D,20211215,000000,43.8369,44.5557,43.3191,44.352,10977.7,0
+RNRG.US,D,20211216,000000,44.7507,45.1791,44.4378,44.676,33557.3,0
+RNRG.US,D,20211217,000000,44.1213,44.7477,44.0928,44.6361,10953.3,0
+RNRG.US,D,20211220,000000,44.0637,44.0637,43.6647,43.8657,13244.3,0
+RNRG.US,D,20211221,000000,44.352,44.8659,44.352,44.8659,15383.6,0
+RNRG.US,D,20211222,000000,44.6361,45.1791,44.6361,45.1536,11431.7,0
+RNRG.US,D,20211223,000000,44.9808,45.4668,44.9808,45.294,41751.5,0
+RNRG.US,D,20211227,000000,44.7222,45.0096,44.6937,45.0096,16412.3,0
+RNRG.US,D,20211228,000000,44.8083,44.9232,44.4663,44.5782,15655.3,0
+RNRG.US,D,20211229,000000,44.4663,44.4864,44.1213,44.2077,19071.7,0
+RNRG.US,D,20211230,000000,44.1213,44.8686,44.1213,44.8401,11920.9,0
+RNRG.US,D,20211231,000000,44.8401,45.1536,44.6388,45.0126,29387.4,0
+RNRG.US,D,20220103,000000,44.9259,45.1272,44.8401,44.955,11022.2,0
+RNRG.US,D,20220104,000000,44.7537,44.7537,44.3226,44.352,15453.1,0
+RNRG.US,D,20220105,000000,44.2077,44.2077,43.1733,43.1733,39249.7,0
+RNRG.US,D,20220106,000000,43.1154,43.2015,42.4539,42.6843,19913.3,0
+RNRG.US,D,20220107,000000,42.5979,42.828,42.2814,42.5403,42296.7,0
+RNRG.US,D,20220110,000000,42.138,42.138,41.6493,41.9367,50485.6,0
+RNRG.US,D,20220111,000000,42.1668,42.4833,41.7354,42.3696,53986.2,0
+RNRG.US,D,20220112,000000,42.3969,42.8568,42.3969,42.6558,13195.9,0
+RNRG.US,D,20220113,000000,42.8568,43.0293,42.4254,42.4254,15582.2,0
+RNRG.US,D,20220114,000000,42.3108,42.3969,41.9367,41.9658,8545.2,0
+RNRG.US,D,20220118,000000,41.3331,41.9079,41.3331,41.4195,22081.7,0
+RNRG.US,D,20220119,000000,41.5917,42.1377,41.5917,41.9079,21355.7,0
+RNRG.US,D,20220120,000000,42.3969,42.8568,41.9658,42.0231,30070.3,0
+RNRG.US,D,20220121,000000,41.9079,41.9946,41.0748,41.1609,25640.1,0
+RNRG.US,D,20220124,000000,40.7874,41.1609,39.6084,40.9884,47776.9,0
+RNRG.US,D,20220125,000000,40.5858,40.7874,40.1691,40.5285,35494.5,0
+RNRG.US,D,20220126,000000,40.8738,41.247,40.3275,40.5945,9146.73,0
+RNRG.US,D,20220127,000000,40.758,40.758,39.9246,40.0683,142163,0
+RNRG.US,D,20220128,000000,39.8388,39.9537,39.2349,39.9537,32925.2,0
+RNRG.US,D,20220131,000000,39.6948,41.0748,39.6948,41.0193,22460.3,0
+RNRG.US,D,20220201,000000,41.0748,41.2758,40.8678,41.1894,38543.5,0
+RNRG.US,D,20220202,000000,41.6784,41.7069,41.3049,41.3625,30174.3,0
+RNRG.US,D,20220203,000000,41.3904,41.3904,40.7874,40.9305,22481.5,0
+RNRG.US,D,20220204,000000,40.902,41.1609,40.4997,41.0748,6800.82,0
+RNRG.US,D,20220207,000000,40.758,41.1324,40.7298,40.8738,11706.2,0
+RNRG.US,D,20220208,000000,40.8162,40.902,40.5054,40.8441,10223.1,0
+RNRG.US,D,20220209,000000,41.1894,41.8509,41.1894,41.7354,16106.5,0
+RNRG.US,D,20220210,000000,41.3049,41.9658,41.0748,41.103,10112.1,0
+RNRG.US,D,20220211,000000,41.046,41.3625,40.2702,40.4997,56874.9,0
+RNRG.US,D,20220214,000000,40.2408,40.4709,39.9246,40.1262,24087.1,0
+RNRG.US,D,20220215,000000,40.7298,41.5059,40.7298,41.4195,12425.3,0
+RNRG.US,D,20220216,000000,41.4483,41.6493,41.2497,41.5242,2515.69,0
+RNRG.US,D,20220217,000000,41.4483,41.8215,41.2329,41.3331,17520.7,0
+RNRG.US,D,20220218,000000,41.3331,41.3331,40.8162,40.9305,49674,0
+RNRG.US,D,20220222,000000,40.4709,40.7577,40.2702,40.557,11707.6,0
+RNRG.US,D,20220223,000000,41.1894,41.1894,40.3383,40.4709,16621.4,0
+RNRG.US,D,20220224,000000,39.6084,41.7069,39.5226,41.7069,22243.9,0
+RNRG.US,D,20220225,000000,42.1668,42.5403,41.9601,42.5403,6593.81,0
+RNRG.US,D,20220228,000000,42.9432,45.0936,42.9432,44.2938,648174,0
+RNRG.US,D,20220301,000000,43.5177,43.6617,42.5832,42.7422,8316.28,0
+RNRG.US,D,20220302,000000,43.3161,44.1789,42.2535,43.647,3046.24,0
+RNRG.US,D,20220303,000000,44.0064,44.0064,42.0804,42.0804,4346.01,0
+RNRG.US,D,20220304,000000,41.2758,42.5403,41.0748,42.5403,12482,0
+RNRG.US,D,20220307,000000,42.828,43.0866,42.2646,42.4254,9643.19,0
+RNRG.US,D,20220308,000000,42.9717,44.4663,42.9717,44.0637,20362.1,0
+RNRG.US,D,20220309,000000,44.2938,44.955,44.2359,44.811,10875.8,0
+RNRG.US,D,20220310,000000,44.2359,44.6388,43.9776,44.5242,16511.1,0
+RNRG.US,D,20220311,000000,44.4087,44.6562,43.8054,44.0355,24642.3,0
+RNRG.US,D,20220314,000000,44.0355,44.0355,42.7701,42.8568,8876.41,0
+RNRG.US,D,20220315,000000,42.9432,43.5465,42.9432,43.5465,34124.1,0
+RNRG.US,D,20220316,000000,44.3226,44.3226,43.4025,44.1789,5456.17,0
+RNRG.US,D,20220317,000000,44.0928,45.1272,44.0928,45.0072,13494.8,0
+RNRG.US,D,20220318,000000,44.6964,45.3861,44.5527,45.3291,12644.2,0
+RNRG.US,D,20220321,000000,44.9259,45.0696,44.4948,44.6388,9223.62,0
+RNRG.US,D,20220322,000000,45.0411,45.3291,44.955,45.2997,3899.3,0
+RNRG.US,D,20220323,000000,44.7537,44.8401,44.4087,44.6388,16365.3,0
+RNRG.US,D,20220324,000000,44.8686,44.9838,44.4663,44.9838,40169.9,0
+RNRG.US,D,20220325,000000,44.9838,44.9838,44.6964,44.9838,14287,0
+RNRG.US,D,20220328,000000,44.9838,45.2709,44.955,45.1704,58308.6,0
+RNRG.US,D,20220329,000000,45.5874,45.8457,45.3861,45.7311,21090.6,0
+RNRG.US,D,20220330,000000,45.9324,46.5354,45.9324,46.2486,16597.7,0
+RNRG.US,D,20220331,000000,46.5933,46.7802,46.2198,46.2198,12918.7,0
+RNRG.US,D,20220401,000000,46.5933,46.9383,46.4493,46.9383,9330.07,0
+RNRG.US,D,20220404,000000,47.283,47.283,46.8807,47.2545,13982.9,0
+RNRG.US,D,20220405,000000,47.427,48.0003,46.9959,46.9959,15619.8,0
+RNRG.US,D,20220406,000000,46.4493,47.013,46.3692,46.7946,14492.6,0
+RNRG.US,D,20220407,000000,46.5933,46.7085,46.1907,46.5933,10532.4,0
+RNRG.US,D,20220408,000000,46.2486,46.7367,46.2198,46.4211,7858.79,0
+RNRG.US,D,20220411,000000,45.7311,45.9894,45.3861,45.3861,6731.23,0
+RNRG.US,D,20220412,000000,45.4434,45.7884,45.1272,45.1272,2354.95,0
+RNRG.US,D,20220413,000000,45.2709,45.4986,45.0411,45.4149,2477.07,0
+RNRG.US,D,20220414,000000,45.357,45.3861,44.8686,45.2427,18150.1,0
+RNRG.US,D,20220418,000000,45.2136,45.2136,44.5812,44.6388,12535.6,0
+RNRG.US,D,20220419,000000,44.5242,45.0123,44.5242,44.8686,566764,0
+RNRG.US,D,20220420,000000,45.0411,45.2709,44.8401,44.9697,30263.4,0
+RNRG.US,D,20220421,000000,45.1704,45.3291,43.9203,44.1213,47765,0
+RNRG.US,D,20220422,000000,43.9203,43.9203,43.374,43.374,20423.6,0
+RNRG.US,D,20220425,000000,43.5177,43.8915,43.2015,43.7478,10738.7,0
+RNRG.US,D,20220426,000000,43.2015,43.2015,42.4539,42.4539,10131.3,0
+RNRG.US,D,20220427,000000,42.4836,43.0143,42.4836,42.7128,18956.5,0
+RNRG.US,D,20220428,000000,42.8568,43.3455,42.6987,43.1154,13949.1,0
+RNRG.US,D,20220429,000000,42.9432,43.1826,42.5979,42.6987,11736.5,0
+RNRG.US,D,20220502,000000,42.138,42.138,41.4195,41.8797,13549.8,0
+RNRG.US,D,20220503,000000,42.2244,42.5535,42.1956,42.2535,10031.1,0
+RNRG.US,D,20220504,000000,42.2814,43.7478,42.1956,43.4601,11098.8,0
+RNRG.US,D,20220505,000000,42.4254,42.4254,41.4183,41.5059,6292.18,0
+RNRG.US,D,20220506,000000,41.3625,41.4153,40.8162,40.9596,3428.59,0
+RNRG.US,D,20220509,000000,40.3848,40.3848,39.4362,39.4647,89191.7,0
+RNRG.US,D,20220510,000000,40.0398,40.2654,39.3783,39.6948,22640.1,0
+RNRG.US,D,20220511,000000,39.9246,40.2408,39.4077,39.5511,6521.45,0
+RNRG.US,D,20220512,000000,38.8326,39.0915,38.43,38.6604,8687.15,0
+RNRG.US,D,20220513,000000,39.2349,40.1262,39.2349,39.9393,21865,0
+RNRG.US,D,20220516,000000,39.8388,40.4424,39.8388,40.356,11521.8,0
+RNRG.US,D,20220517,000000,40.8162,41.3904,40.7874,41.247,10562.7,0
+RNRG.US,D,20220518,000000,41.1894,41.5917,40.8162,40.8162,15796.2,0
+RNRG.US,D,20220519,000000,41.3625,42.138,41.3625,42.0231,4619.11,0
+RNRG.US,D,20220520,000000,42.1956,42.1956,41.6493,42.0522,7101.75,0
+RNRG.US,D,20220523,000000,42.5694,43.1154,42.5694,42.9717,8088.75,0
+RNRG.US,D,20220524,000000,42.4836,42.8853,42.4254,42.7848,2671.89,0
+RNRG.US,D,20220525,000000,42.7128,43.5141,42.7128,43.3455,12144.9,0
+RNRG.US,D,20220526,000000,43.0866,43.7193,43.0866,43.6803,9152.3,0
+RNRG.US,D,20220527,000000,43.4601,43.6899,43.3161,43.5465,63593.3,0
+RNRG.US,D,20220531,000000,43.9776,43.9776,43.2015,43.4316,16551.8,0
+RNRG.US,D,20220601,000000,43.4025,43.4025,42.6264,42.8997,24711.5,0
+RNRG.US,D,20220602,000000,43.23,43.9899,43.23,43.9899,17929.9,0
+RNRG.US,D,20220603,000000,43.8342,43.8915,43.662,43.7478,9723.55,0
+RNRG.US,D,20220606,000000,44.1213,44.2224,43.7193,43.7193,3586.88,0
+RNRG.US,D,20220607,000000,43.4316,44.0496,43.4316,44.0496,4830.98,0
+RNRG.US,D,20220608,000000,43.6329,44.0064,43.6329,43.6329,9101.15,0
+RNRG.US,D,20220609,000000,43.3455,43.5756,42.9717,43.1154,7651.09,0
+RNRG.US,D,20220610,000000,42.6843,42.6843,41.8509,42.4377,30066.8,0
+RNRG.US,D,20220613,000000,41.4483,41.4483,40.5285,40.5285,5931.4,0
+RNRG.US,D,20220614,000000,40.557,40.557,39.7095,39.9411,33278,0
+RNRG.US,D,20220615,000000,40.0683,40.8738,40.0398,40.7847,12260.8,0
+RNRG.US,D,20220616,000000,39.9537,39.9537,39.4362,39.5226,25532.9,0
+RNRG.US,D,20220617,000000,39.6378,40.1262,39.4794,39.9591,38091.9,0
+RNRG.US,D,20220621,000000,40.6149,41.0169,40.3848,40.6557,13646.8,0
+RNRG.US,D,20220622,000000,39.9537,40.5285,39.8676,40.2408,10272.8,0
+RNRG.US,D,20220623,000000,40.4424,40.9305,40.3704,40.7874,7907.15,0
+RNRG.US,D,20220624,000000,41.5341,41.6493,41.2185,41.4816,5293,0
+RNRG.US,D,20220627,000000,41.1894,41.7645,41.1324,41.3904,3678.73,0
+RNRG.US,D,20220628,000000,41.9802,42.0804,41.2758,41.3625,27075.2,0
+RNRG.US,D,20220629,000000,41.7672,41.7672,40.7835,41.1597,4536.98,0
+RNRG.US,D,20220630,000000,40.2633,41.1015,39.9738,40.9572,70791.8,0
+RNRG.US,D,20220701,000000,41.2176,41.7378,41.1309,41.6805,11455.6,0
+RNRG.US,D,20220705,000000,40.8411,41.2176,40.2714,40.8705,30801.9,0
+RNRG.US,D,20220706,000000,40.899,41.1885,40.6101,41.0151,24740.9,0
+RNRG.US,D,20220707,000000,41.1597,42.114,41.1309,41.9406,11946.2,0
+RNRG.US,D,20220708,000000,41.8539,42.1428,41.5356,42.027,4970.52,0
+RNRG.US,D,20220711,000000,41.8539,41.9001,41.5932,41.6226,6181.95,0
+RNRG.US,D,20220712,000000,41.4777,41.5932,41.073,41.073,6470.29,0
+RNRG.US,D,20220713,000000,40.6683,41.6805,40.6683,41.6226,2112.05,0
+RNRG.US,D,20220714,000000,41.1309,41.2752,40.4946,41.1309,5597.33,0
+RNRG.US,D,20220715,000000,40.9572,41.4489,40.4946,41.4489,10686.7,0
+RNRG.US,D,20220718,000000,41.4777,41.9406,41.4489,41.4489,14297.2,0
+RNRG.US,D,20220719,000000,41.7378,41.8971,41.7378,41.8539,2301.85,0
+RNRG.US,D,20220720,000000,41.7093,41.8539,41.2752,41.3625,4896.19,0
+RNRG.US,D,20220721,000000,41.3046,41.4489,41.1597,41.3907,11501.3,0
+RNRG.US,D,20220722,000000,41.5647,42.0537,41.4489,41.6226,13202.9,0
+RNRG.US,D,20220725,000000,41.7093,42.1722,41.6226,42.0852,6058.53,0
+RNRG.US,D,20220726,000000,42.114,42.2007,41.7963,41.8827,2108.93,0
+RNRG.US,D,20220727,000000,42.1722,42.7215,42.0564,42.4038,16063.5,0
+RNRG.US,D,20220728,000000,43.2423,43.974,43.2423,43.9653,25075.6,0
+RNRG.US,D,20220729,000000,43.9653,44.4021,43.9653,44.3697,3513.97,0
+RNRG.US,D,20220801,000000,44.3697,44.3697,43.9074,44.1099,12384.6,0
+RNRG.US,D,20220802,000000,43.8783,44.1822,43.6185,43.9467,10183.4,0
+RNRG.US,D,20220803,000000,43.6539,43.9362,43.4448,43.8783,11858.1,0
+RNRG.US,D,20220804,000000,43.9941,44.6274,43.9941,44.5437,1746.96,0
+RNRG.US,D,20220805,000000,44.0811,44.5869,44.0811,44.5869,5540.28,0
+RNRG.US,D,20220808,000000,45.3534,45.6141,45.0066,45.0066,37791.8,0
+RNRG.US,D,20220809,000000,45.2091,45.4404,45.0642,45.3249,8759.35,0
+RNRG.US,D,20220810,000000,45.7875,46.0767,45.6861,46.0767,13394.5,0
+RNRG.US,D,20220811,000000,46.0767,46.0767,45.2091,45.2091,9508.2,0
+RNRG.US,D,20220812,000000,45.5277,45.6429,45.3369,45.5559,3846.22,0
+RNRG.US,D,20220815,000000,45.3825,45.9033,45.3825,45.8022,48659.4,0
+RNRG.US,D,20220816,000000,45.7584,45.7584,45.5253,45.585,8712.33,0
+RNRG.US,D,20220817,000000,45.7296,45.8166,45.4113,45.6429,8198.58,0
+RNRG.US,D,20220818,000000,45.7011,45.7011,45.1227,45.2958,6521.8,0
+RNRG.US,D,20220819,000000,45.0066,45.0066,44.6019,44.6718,2885.44,0
+RNRG.US,D,20220822,000000,44.4567,44.4567,44.0811,44.1966,5454.2,0
+RNRG.US,D,20220823,000000,44.3697,44.5725,44.2545,44.3415,2319.83,0
+RNRG.US,D,20220824,000000,44.7267,44.8041,44.5149,44.8041,2385.86,0
+RNRG.US,D,20220825,000000,45.1512,45.1512,44.7756,45.1227,2319.48,0
+RNRG.US,D,20220826,000000,45.0357,45.0357,43.647,43.8204,4084.77,0
+RNRG.US,D,20220829,000000,43.8204,43.8204,43.3869,43.4448,6846.44,0
+RNRG.US,D,20220830,000000,43.2423,43.3305,42.5478,42.5478,26342.7,0
+RNRG.US,D,20220831,000000,42.8085,42.9819,42.606,42.7794,123930,0
+RNRG.US,D,20220901,000000,42.6636,42.6927,41.8539,42.4038,5643.65,0
+RNRG.US,D,20220902,000000,42.042,42.519,41.4489,41.5932,9638.54,0
+RNRG.US,D,20220906,000000,41.7672,41.9115,41.4924,41.7672,5162.06,0
+RNRG.US,D,20220907,000000,42.0564,43.3002,42.0564,43.3002,8464.45,0
+RNRG.US,D,20220908,000000,43.3287,43.3869,42.9819,43.1265,7286.21,0
+RNRG.US,D,20220909,000000,43.6758,43.9941,43.6758,43.8204,8297.46,0
+RNRG.US,D,20220912,000000,43.9941,44.3415,43.9797,44.1966,6004.59,0
+RNRG.US,D,20220913,000000,43.5315,43.8498,43.1121,43.1121,2196.06,0
+RNRG.US,D,20220914,000000,43.1265,43.6734,43.0977,43.3869,5199.05,0
+RNRG.US,D,20220915,000000,42.7503,43.0977,42.5772,42.5772,46555,0
+RNRG.US,D,20220916,000000,42.3744,42.7794,42.3165,42.4905,5967.95,0
+RNRG.US,D,20220919,000000,41.9985,42.5772,41.9985,42.4905,2213,0
+RNRG.US,D,20220920,000000,42.0564,42.0564,41.3328,41.5647,14306.9,0
+RNRG.US,D,20220921,000000,41.7066,42.0852,41.4198,41.5932,5034.14,0
+RNRG.US,D,20220922,000000,41.3046,41.3046,40.6101,40.6683,7350.51,0
+RNRG.US,D,20220923,000000,40.0893,40.0893,39.2475,39.3375,5264.74,0
+RNRG.US,D,20220926,000000,38.8458,39.1056,38.0388,38.1516,10500.4,0
+RNRG.US,D,20220927,000000,38.5857,38.6139,37.7175,37.8333,4570.17,0
+RNRG.US,D,20220928,000000,38.1804,38.4987,37.8621,38.4987,6333.38,0
+RNRG.US,D,20220929,000000,37.8912,37.8912,36.9366,37.0527,6003.56,0
+RNRG.US,D,20220930,000000,37.284,37.5726,37.0233,37.1085,2592.61,0
+RNRG.US,D,20221003,000000,37.5726,38.6724,37.5726,38.5857,12466.2,0
+RNRG.US,D,20221004,000000,39.1353,39.3954,38.9901,39.0483,3835.84,0
+RNRG.US,D,20221005,000000,38.412,38.6433,38.0361,38.4693,6961.22,0
+RNRG.US,D,20221006,000000,38.2089,38.3628,37.6311,37.6596,8099.36,0
+RNRG.US,D,20221007,000000,37.602,37.602,36.5028,36.5316,67919.2,0
+RNRG.US,D,20221010,000000,36.6765,36.6765,36.0687,36.156,15013.2,0
+RNRG.US,D,20221011,000000,35.982,36.2862,35.5767,35.8953,7240.57,0
+RNRG.US,D,20221012,000000,35.5488,35.5488,35.0205,35.2302,8173.34,0
+RNRG.US,D,20221013,000000,34.6512,35.8089,34.3335,35.6349,7009.97,0
+RNRG.US,D,20221014,000000,35.8665,35.9262,34.9119,35.013,5365.34,0
+RNRG.US,D,20221017,000000,35.5767,36.3261,35.5767,36.1845,11986.7,0
+RNRG.US,D,20221018,000000,36.72,36.8787,36.243,36.5898,6298.12,0
+RNRG.US,D,20221019,000000,36.3,36.3,35.7507,35.9244,4257.98,0
+RNRG.US,D,20221020,000000,35.9532,36.2133,35.5767,35.7291,2984.32,0
+RNRG.US,D,20221021,000000,35.4324,36.3294,35.4324,36.2712,3002.99,0
+RNRG.US,D,20221024,000000,36.0978,36.2688,35.8089,36.156,11451.8,0
+RNRG.US,D,20221025,000000,36.2712,37.1676,36.2712,37.0809,2618.54,0
+RNRG.US,D,20221026,000000,37.3125,37.9197,37.3125,37.4862,6808.07,0
+RNRG.US,D,20221027,000000,37.92,38.0214,37.6887,37.6887,3968.6,0
+RNRG.US,D,20221028,000000,37.6887,37.8333,37.5177,37.8333,3011.63,0
+RNRG.US,D,20221031,000000,37.2261,37.8042,37.1973,37.7754,5223.6,0
+RNRG.US,D,20221101,000000,38.2386,38.2386,37.8912,38.0361,2065.37,0
+RNRG.US,D,20221102,000000,37.8333,38.3538,37.3125,37.3125,2605.74,0
+RNRG.US,D,20221103,000000,36.9657,37.8912,36.9657,37.7463,7024.49,0
+RNRG.US,D,20221104,000000,38.6433,38.7009,38.1516,38.6433,3730.4,0
+RNRG.US,D,20221107,000000,38.73,38.73,38.3253,38.412,4226.52,0
+RNRG.US,D,20221108,000000,38.5857,39.0483,38.4714,38.6724,2650.34,0
+RNRG.US,D,20221109,000000,38.4408,38.7588,38.1804,38.2821,2977.06,0
+RNRG.US,D,20221110,000000,39.1635,39.9738,39.1635,39.7422,6817.05,0
+RNRG.US,D,20221111,000000,39.7422,40.3497,39.7311,40.0605,21185.5,0
+RNRG.US,D,20221114,000000,40.0026,40.0026,39.5688,39.6846,6266.31,0
+RNRG.US,D,20221115,000000,40.3785,40.3881,39.8289,40.0314,7597.71,0
+RNRG.US,D,20221116,000000,39.9156,39.9156,39.3375,39.3666,14337.6,0
+RNRG.US,D,20221117,000000,38.73,39.2361,38.6754,39.2361,8579.23,0
+RNRG.US,D,20221118,000000,39.6267,39.6267,38.9754,39.3084,3769.12,0
+RNRG.US,D,20221121,000000,39.0192,39.0771,38.889,39.0771,2511.36,0
+RNRG.US,D,20221122,000000,39.2217,39.2796,38.9901,38.9901,10117.7,0
+RNRG.US,D,20221123,000000,38.9616,39.6552,38.9616,39.6267,12723.4,0
+RNRG.US,D,20221125,000000,39.7716,39.7716,39.54,39.7065,1204.86,0
+RNRG.US,D,20221128,000000,39.4818,39.4818,38.8779,38.9325,5185.22,0
+RNRG.US,D,20221129,000000,38.9616,39.0768,38.7876,38.8746,2549.05,0
+RNRG.US,D,20221130,000000,39.3084,40.0605,39.1083,39.9738,6079.96,0
+RNRG.US,D,20221201,000000,40.6683,40.8465,40.3785,40.4364,4634.48,0
+RNRG.US,D,20221202,000000,39.858,40.335,39.858,40.1181,6585.07,0
+RNRG.US,D,20221205,000000,40.1181,40.1475,39.6267,39.6846,12879,0
+RNRG.US,D,20221206,000000,39.7716,39.858,39.1056,39.3954,12991.4,0
+RNRG.US,D,20221207,000000,39.4818,39.7137,39.2799,39.3954,9062.56,0
+RNRG.US,D,20221208,000000,39.2505,39.4818,39.0771,39.1056,23846.5,0
+RNRG.US,D,20221209,000000,39.1632,39.1632,38.8164,38.8746,12650.5,0
+RNRG.US,D,20221212,000000,38.7615,39.1926,38.7588,39.1926,8721.67,0
+RNRG.US,D,20221213,000000,39.9156,40.4292,39.4299,39.5106,40802.4,0
+RNRG.US,D,20221214,000000,39.54,40.0746,39.54,39.945,29662.7,0
+RNRG.US,D,20221215,000000,39.4239,39.4299,38.8485,38.9616,13967,0
+RNRG.US,D,20221216,000000,38.73,38.8746,38.3538,38.5128,15197.4,0
+RNRG.US,D,20221219,000000,38.5857,38.5857,38.1516,38.3826,12606.2,0
+RNRG.US,D,20221220,000000,38.1804,38.5857,38.1657,38.3253,26807,0
+RNRG.US,D,20221221,000000,38.3538,38.8164,38.3538,38.4987,18001.6,0
+RNRG.US,D,20221222,000000,38.4987,38.4987,37.7754,38.2956,74784,0
+RNRG.US,D,20221223,000000,38.1519,38.5857,38.1519,38.3106,8965.41,0
+RNRG.US,D,20221227,000000,38.0361,38.4504,37.8912,37.8912,29596,0
+RNRG.US,D,20221228,000000,38.1222,38.3253,37.8915,38.0937,33582.2,0
+RNRG.US,D,20221229,000000,38.3304,38.9088,38.3304,38.7663,38692.6,0
+RNRG.US,D,20221230,000000,38.3886,38.4468,38.0982,38.1267,10366.3,0
+RNRG.US,D,20230103,000000,38.1855,38.1855,37.773,37.7784,4242.9,0
+RNRG.US,D,20230104,000000,37.8657,38.4177,37.8366,38.1267,9505.07,0
+RNRG.US,D,20230105,000000,37.7199,37.7199,37.4007,37.4877,10604.1,0
+RNRG.US,D,20230106,000000,37.662,38.2575,37.5165,38.214,3957.98,0
+RNRG.US,D,20230109,000000,38.3304,38.6499,38.1705,38.2434,10385.6,0
+RNRG.US,D,20230110,000000,38.679,38.679,38.214,38.679,4880.2,0
+RNRG.US,D,20230111,000000,38.679,39.2604,38.5629,39.2022,9216.7,0
+RNRG.US,D,20230112,000000,39.3765,39.9579,39.2895,39.9579,5329.61,0
+RNRG.US,D,20230113,000000,39.6672,39.7254,39.435,39.609,3292.46,0
+RNRG.US,D,20230117,000000,39.7545,40.2339,39.7545,40.1904,11130.6,0
+RNRG.US,D,20230118,000000,40.2195,40.4166,39.6327,39.6963,7121.06,0
+RNRG.US,D,20230119,000000,39.3624,39.4635,38.8827,39.0567,12332.3,0
+RNRG.US,D,20230120,000000,38.9991,39.2022,38.7663,39.0567,9610.02,0
+RNRG.US,D,20230123,000000,38.9991,39.435,38.8422,39.3039,34262.9,0
+RNRG.US,D,20230124,000000,39.1443,39.435,38.7957,39.2022,19618.1,0
+RNRG.US,D,20230125,000000,38.9118,39.3669,38.8533,39.333,6257.68,0
+RNRG.US,D,20230126,000000,39.2313,39.2751,38.9406,39.1443,8212.93,0
+RNRG.US,D,20230127,000000,38.8245,39.2313,38.8245,39.1734,7460.35,0
+RNRG.US,D,20230130,000000,38.8245,38.9406,38.3598,38.5047,24963.6,0
+RNRG.US,D,20230131,000000,38.4756,38.8827,38.4498,38.8827,46435.9,0
+RNRG.US,D,20230201,000000,38.679,39.3678,38.6499,39.3186,28763.6,0
+RNRG.US,D,20230202,000000,39.4635,39.6525,39.147,39.2604,4863.34,0
+RNRG.US,D,20230203,000000,38.6499,38.9406,38.4468,38.5776,6284.18,0
+RNRG.US,D,20230206,000000,38.1855,38.4033,38.04,38.3967,16795,0
+RNRG.US,D,20230207,000000,38.1855,38.4273,37.8657,38.2434,27721.7,0
+RNRG.US,D,20230208,000000,38.2434,38.3598,37.9527,38.0685,27096.1,0
+RNRG.US,D,20230209,000000,38.214,38.214,37.4589,37.4589,10011.6,0
+RNRG.US,D,20230210,000000,37.2552,37.4589,37.1679,37.3716,16018.7,0
+RNRG.US,D,20230213,000000,37.1679,37.5162,37.1679,37.3716,24319.1,0
+RNRG.US,D,20230214,000000,37.3287,37.5165,37.023,37.4589,7690.22,0
+RNRG.US,D,20230215,000000,37.1394,37.6326,37.1394,37.5165,7151.68,0
+RNRG.US,D,20230216,000000,37.1679,37.5747,37.1097,37.3134,25817.7,0
+RNRG.US,D,20230217,000000,37.2552,37.6329,37.2264,37.6329,14590.3,0
+RNRG.US,D,20230221,000000,37.1973,37.3836,36.732,36.8487,7992.7,0
+RNRG.US,D,20230222,000000,36.6741,36.6741,36.3255,36.5871,12609.3,0
+RNRG.US,D,20230223,000000,36.5286,36.681,35.8602,36.1797,10002.3,0
+RNRG.US,D,20230224,000000,35.715,35.8311,35.4825,35.5989,12865.6,0
+RNRG.US,D,20230227,000000,35.715,36.0891,35.6571,35.7729,5377.78,0
+RNRG.US,D,20230228,000000,35.9184,36.093,35.7444,35.7444,59209.7,0
+RNRG.US,D,20230301,000000,35.6862,35.9475,35.3661,35.5599,9676.09,0
+RNRG.US,D,20230302,000000,35.3373,35.5989,35.3373,35.5263,6534.69,0
+RNRG.US,D,20230303,000000,35.5989,36.3831,35.5989,36.0639,13294.4,0
+RNRG.US,D,20230306,000000,35.9679,36.2571,35.9184,36.0204,3664.45,0
+RNRG.US,D,20230307,000000,35.9184,36.093,35.5116,35.5695,3299,0
+RNRG.US,D,20230308,000000,35.5695,35.9763,35.5407,35.8023,21266.1,0
+RNRG.US,D,20230309,000000,35.7444,35.9763,35.4825,35.5116,17140.2,0
+RNRG.US,D,20230310,000000,35.4534,35.5407,34.8723,34.9884,4198.86,0
+RNRG.US,D,20230313,000000,34.9884,35.628,34.9884,35.4825,3529.56,0
+RNRG.US,D,20230314,000000,35.6277,36.093,35.3955,35.7444,42314.1,0
+RNRG.US,D,20230315,000000,34.9596,35.2794,34.6107,35.1924,16590.3,0
+RNRG.US,D,20230316,000000,34.6689,35.2941,34.6689,35.1627,12198,0
+RNRG.US,D,20230317,000000,34.7853,34.7853,34.32,34.4655,3886.06,0
+RNRG.US,D,20230320,000000,34.8723,34.9011,34.5234,34.5528,2725.02,0
+RNRG.US,D,20230321,000000,34.9884,34.9884,34.686,34.9596,5591.48,0
+RNRG.US,D,20230322,000000,34.6398,35.1339,34.4946,34.4946,5153.77,0
+RNRG.US,D,20230323,000000,34.5816,34.9419,34.1748,34.3491,5910.13,0
+RNRG.US,D,20230324,000000,34.0878,34.2618,33.8334,34.2618,3931.82,0
+RNRG.US,D,20230327,000000,34.2915,34.5498,34.2915,34.4946,2394.67,0
+RNRG.US,D,20230328,000000,34.8138,35.0469,34.7268,34.8435,4461.76,0
+RNRG.US,D,20230329,000000,34.6692,35.0466,34.6692,34.9893,3560.87,0
+RNRG.US,D,20230330,000000,35.5695,36.0207,35.5695,35.8602,5039.87,0
+RNRG.US,D,20230331,000000,35.5989,36.1218,35.5989,36.0057,23386.2,0
+RNRG.US,D,20230403,000000,35.8896,35.8896,35.6046,35.8023,4448.34,0
+RNRG.US,D,20230404,000000,35.8311,35.9763,35.7732,35.9184,2378.84,0
+RNRG.US,D,20230405,000000,35.9475,35.9763,35.6862,35.8023,4649.99,0
+RNRG.US,D,20230406,000000,35.715,35.9445,35.6574,35.8023,12557,0
+RNRG.US,D,20230410,000000,35.5695,35.9763,35.3661,35.9763,4827.89,0
+RNRG.US,D,20230411,000000,36.0348,36.2091,35.9475,36.1452,4338.57,0
+RNRG.US,D,20230412,000000,36.3834,36.6012,36.2091,36.2091,3545.73,0
+RNRG.US,D,20230413,000000,36.6159,36.732,36.4704,36.732,1258.41,0
+RNRG.US,D,20230414,000000,36.3834,36.3834,36.0348,36.1797,13904.5,0
+RNRG.US,D,20230417,000000,36.267,36.267,36.0348,36.2091,5194.03,0
+RNRG.US,D,20230418,000000,36.1218,36.1218,35.6865,35.7444,20621.2,0
+RNRG.US,D,20230419,000000,35.6277,35.715,35.5989,35.715,9550.49,0
+RNRG.US,D,20230420,000000,35.6277,35.7411,35.5695,35.5695,1314.16,0
+RNRG.US,D,20230421,000000,35.6862,35.8896,35.6277,35.7729,8574.25,0
+RNRG.US,D,20230424,000000,36.093,36.093,35.8896,35.9763,2500.66,0
+RNRG.US,D,20230425,000000,35.715,35.715,35.3955,35.3955,3480.35,0
+RNRG.US,D,20230426,000000,35.6277,35.6277,34.9011,35.0754,2936.65,0
+RNRG.US,D,20230427,000000,35.1051,35.5989,35.1051,35.5407,3669.61,0
+RNRG.US,D,20230428,000000,35.3955,35.5407,35.3373,35.5407,3225.36,0
+RNRG.US,D,20230501,000000,35.4243,35.6862,35.2209,35.2209,4440.77,0
+RNRG.US,D,20230502,000000,35.3082,35.3082,34.698,34.9011,4056.39,0
+RNRG.US,D,20230503,000000,34.6107,35.1339,34.6107,34.8138,3299,0
+RNRG.US,D,20230504,000000,34.9596,34.9644,34.6689,34.8435,23090.9,0
+RNRG.US,D,20230505,000000,35.2794,35.5695,35.2647,35.4243,18474,0
+RNRG.US,D,20230508,000000,35.3955,35.5116,35.3373,35.5116,4634.16,0
+RNRG.US,D,20230509,000000,34.9596,35.5116,34.9596,35.3373,3737.4,0
+RNRG.US,D,20230510,000000,35.5989,35.6862,35.2209,35.4534,3008.57,0
+RNRG.US,D,20230511,000000,35.4534,35.5695,35.2794,35.4534,21615,0
+RNRG.US,D,20230512,000000,35.5989,35.6277,35.2359,35.3661,7840.94,0
+RNRG.US,D,20230515,000000,35.4534,35.8458,35.4534,35.8458,3930.1,0
+RNRG.US,D,20230516,000000,35.8779,35.8779,35.2794,35.3661,1986.21,0
+RNRG.US,D,20230517,000000,35.3661,35.4243,35.0757,35.2209,2914.97,0
+RNRG.US,D,20230518,000000,34.9884,34.9884,34.611,34.7268,2882.28,0
+RNRG.US,D,20230519,000000,34.8435,35.0466,34.7562,34.887,3668.23,0
+RNRG.US,D,20230522,000000,35.2209,35.3373,35.0754,35.3373,5306.21,0
+RNRG.US,D,20230523,000000,35.2794,35.4243,35.1486,35.2209,2521.65,0
+RNRG.US,D,20230524,000000,34.9596,34.9596,34.5816,34.7562,2282.15,0
+RNRG.US,D,20230525,000000,34.5528,34.5528,34.146,34.2618,4394.66,0
+RNRG.US,D,20230526,000000,34.0293,34.2438,33.9423,34.1748,4169.95,0
+RNRG.US,D,20230530,000000,34.146,34.32,34.0587,34.32,1587.73,0
+RNRG.US,D,20230531,000000,34.233,34.233,33.7611,34.1748,7730.48,0
+RNRG.US,D,20230601,000000,34.1748,34.4655,33.9903,34.32,7926.63,0
+RNRG.US,D,20230602,000000,34.4946,34.8723,34.4946,34.7118,4492.73,0
+RNRG.US,D,20230605,000000,34.6398,34.9305,34.6398,34.7562,1869.56,0
+RNRG.US,D,20230606,000000,34.698,35.25,34.698,35.1627,8914.92,0
+RNRG.US,D,20230607,000000,35.3661,35.3661,35.0178,35.1192,3653.78,0
+RNRG.US,D,20230608,000000,35.1339,35.2794,35.1051,35.2794,3056.06,0
+RNRG.US,D,20230609,000000,35.4537,35.6214,35.3373,35.5695,1344.1,0
+RNRG.US,D,20230612,000000,35.6277,35.6277,35.3661,35.4534,5697.12,0
+RNRG.US,D,20230613,000000,35.5116,35.8599,35.4534,35.5407,4674.42,0
+RNRG.US,D,20230614,000000,35.5407,36.1218,35.5407,35.7729,2554,0
+RNRG.US,D,20230615,000000,35.7729,36.2385,35.7729,36.1218,4546.75,0
+RNRG.US,D,20230616,000000,36.1218,36.2385,35.8602,35.8602,1041.28,0
+RNRG.US,D,20230620,000000,35.6862,35.6862,35.5407,35.5695,3148.97,0
+RNRG.US,D,20230621,000000,35.4243,35.5116,35.3373,35.4789,8301.71,0
+RNRG.US,D,20230622,000000,35.1924,35.25,35.0469,35.25,4889.83,0
+RNRG.US,D,20230623,000000,34.9305,34.9884,34.5234,34.5234,3294.53,0
+RNRG.US,D,20230626,000000,34.4988,34.6977,34.4655,34.5528,8697.44,0
+RNRG.US,D,20230627,000000,34.5816,34.698,34.4946,34.698,3019.58,0
+RNRG.US,D,20230628,000000,34.5234,34.6107,34.4364,34.4655,6120.38,0
+RNRG.US,D,20230629,000000,34.6686,34.6686,34.3467,34.6101,2373.5,0
+RNRG.US,D,20230630,000000,34.8147,35.2536,34.8147,35.0781,6580.47,0
+RNRG.US,D,20230703,000000,35.2245,35.3124,35.1366,35.3124,1786.28,0
+RNRG.US,D,20230705,000000,34.698,34.9608,34.6686,34.6686,9050.03,0
+RNRG.US,D,20230706,000000,34.6395,34.6395,33.924,33.9957,5977.52,0
+RNRG.US,D,20230707,000000,34.2885,34.6071,34.2735,34.4931,3316.55,0
+RNRG.US,D,20230710,000000,34.5519,34.5807,34.2885,34.4052,3249.9,0
+RNRG.US,D,20230711,000000,34.2006,34.695,34.2006,34.5807,4028.19,0
+RNRG.US,D,20230712,000000,35.049,35.4582,35.0199,35.3418,5203.67,0
+RNRG.US,D,20230713,000000,35.7219,35.985,35.7219,35.8974,2153.04,0
+RNRG.US,D,20230714,000000,35.6631,35.8068,35.6052,35.634,4627.38,0
+RNRG.US,D,20230717,000000,35.5173,35.8098,35.391,35.7219,5630.24,0
+RNRG.US,D,20230718,000000,35.634,35.8683,35.6052,35.6925,1913.43,0
+RNRG.US,D,20230719,000000,36.1023,36.2448,35.9268,36.1314,2347.87,0
+RNRG.US,D,20230720,000000,36.0144,36.0144,35.634,35.7804,6589.01,0
+RNRG.US,D,20230721,000000,35.7834,35.9562,35.7558,35.7804,616.62,0
+RNRG.US,D,20230724,000000,35.8683,36.1608,35.7804,36.0435,6211.66,0
+RNRG.US,D,20230725,000000,35.9562,35.9562,35.634,35.751,5172.91,0
+RNRG.US,D,20230726,000000,35.6928,35.985,35.6928,35.8683,1135.14,0
+RNRG.US,D,20230727,000000,36.0144,36.0144,35.1078,35.1366,1993.42,0
+RNRG.US,D,20230728,000000,35.4585,35.4585,35.1078,35.2095,1912.75,0
+RNRG.US,D,20230731,000000,35.3706,35.7252,35.3124,35.4735,7106.51,0
+RNRG.US,D,20230801,000000,35.1657,35.1657,34.7565,34.7565,2022.47,0
+RNRG.US,D,20230802,000000,34.5519,34.5519,33.8493,34.0836,18139.7,0
+RNRG.US,D,20230803,000000,33.8202,33.8976,33.6447,33.6447,1852.25,0
+RNRG.US,D,20230804,000000,33.9957,34.0437,33.6447,33.7326,2338.98,0
+RNRG.US,D,20230807,000000,33.7911,33.7911,33.4107,33.4692,1953.08,0
+RNRG.US,D,20230808,000000,33.2058,33.528,33.2058,33.528,2605.25,0
+RNRG.US,D,20230809,000000,33.4107,33.4983,33.2352,33.3519,7864.3,0
+RNRG.US,D,20230810,000000,33.528,33.7815,33.2937,33.2937,9261.6,0
+RNRG.US,D,20230811,000000,33.1182,33.3231,33.1182,33.1878,13890,0
+RNRG.US,D,20230814,000000,32.9133,33.1563,32.8254,33.0306,2131.16,0
+RNRG.US,D,20230815,000000,32.5914,32.6034,32.2695,32.2695,3636.48,0
+RNRG.US,D,20230816,000000,32.2695,32.5035,32.1819,32.1819,1331.33,0
+RNRG.US,D,20230817,000000,32.328,32.328,31.86,31.8891,2294.55,0
+RNRG.US,D,20230818,000000,31.7388,31.977,31.7388,31.875,1288.27,0
+RNRG.US,D,20230821,000000,31.86,31.86,31.5387,31.743,3422.17,0
+RNRG.US,D,20230822,000000,31.8015,31.8402,31.6845,31.743,1931.55,0
+RNRG.US,D,20230823,000000,32.1234,32.7375,32.1234,32.7375,2421.36,0
+RNRG.US,D,20230824,000000,32.5329,32.6496,32.4747,32.4747,1745.26,0
+RNRG.US,D,20230825,000000,32.5956,32.9133,32.5626,32.8842,1745.6,0
+RNRG.US,D,20230828,000000,32.8842,32.8842,32.5899,32.6208,12984.2,0
+RNRG.US,D,20230829,000000,32.5626,33.4656,32.5626,33.4401,37563.2,0
+RNRG.US,D,20230830,000000,32.8254,32.8254,32.5329,32.5329,2779.23,0
+RNRG.US,D,20230831,000000,32.445,32.445,32.1237,32.2989,19514.4,0
+RNRG.US,D,20230901,000000,32.2113,32.2113,31.8669,31.977,12452,0
+RNRG.US,D,20230905,000000,31.6842,31.6842,31.2165,31.509,1529.92,0
+RNRG.US,D,20230906,000000,31.392,31.4508,30.8799,31.158,2686.26,0
+RNRG.US,D,20230907,000000,30.8655,31.2165,30.8655,31.0995,3139.49,0
+RNRG.US,D,20230908,000000,31.2567,31.2747,31.1286,31.2747,800.512,0
+RNRG.US,D,20230911,000000,31.3335,31.509,31.2168,31.3626,3885.32,0
+RNRG.US,D,20230912,000000,31.158,31.4394,31.158,31.4211,11085.8,0
+RNRG.US,D,20230913,000000,31.4796,31.5675,31.3935,31.5675,1847.12,0
+RNRG.US,D,20230914,000000,31.6263,32.1087,31.6263,32.1087,5174.27,0
+RNRG.US,D,20230915,000000,32.1525,32.2677,31.743,31.86,3976.24,0
+RNRG.US,D,20230918,000000,31.8891,31.8891,31.5633,31.6554,2208.07,0
+RNRG.US,D,20230919,000000,31.509,31.5579,31.4796,31.4796,1126.93,0
+RNRG.US,D,20230920,000000,31.6638,31.8894,31.6554,31.6842,2651.39,0
+RNRG.US,D,20230921,000000,31.4211,31.4211,30.9825,31.0407,5749.54,0
+RNRG.US,D,20230922,000000,31.158,31.158,30.8655,30.9237,3577.01,0
+RNRG.US,D,20230925,000000,30.3975,30.5727,30.3096,30.5727,4783.93,0
+RNRG.US,D,20230926,000000,30.3096,30.3096,30.0168,30.1632,2126.04,0
+RNRG.US,D,20230927,000000,30.0462,30.0462,29.2563,29.4025,4188.5,0
+RNRG.US,D,20230928,000000,29.7536,29.7536,28.9637,29.227,12168.3,0
+RNRG.US,D,20230929,000000,29.4344,29.4344,29.1395,29.2563,4908.69,0
+RNRG.US,D,20231002,000000,28.8467,28.8467,28.0907,28.1446,4119.8,0
+RNRG.US,D,20231003,000000,28.1446,28.1446,27.2083,27.4716,25546.3,0
+RNRG.US,D,20231004,000000,27.4716,27.6179,27.2964,27.5301,5066.95,0
+RNRG.US,D,20231005,000000,27.7057,27.7057,27.3254,27.4716,3904.46,0
+RNRG.US,D,20231006,000000,27.0328,27.7346,26.9597,27.7057,3467.97,0
+RNRG.US,D,20231009,000000,27.1498,27.6179,27.1498,27.6179,2699.93,0
+RNRG.US,D,20231010,000000,27.6179,28.61,27.6179,28.4663,4364.53,0
+RNRG.US,D,20231011,000000,28.9637,28.9637,28.6419,28.8174,38684,0
+RNRG.US,D,20231012,000000,28.7296,28.7296,28.0252,28.1153,4154.66,0
+RNRG.US,D,20231013,000000,27.9397,28.0243,27.7057,27.7349,2894.76,0
+RNRG.US,D,20231016,000000,27.969,28.0275,27.7349,28.0275,2465.11,0
+RNRG.US,D,20231017,000000,27.5594,28.3279,27.5594,27.9397,2456.56,0
+RNRG.US,D,20231018,000000,27.6764,27.6787,27.4424,27.6179,1956.84,0
+RNRG.US,D,20231019,000000,27.4424,27.5887,27.3254,27.3254,1782.86,0
+RNRG.US,D,20231020,000000,27.1205,27.1791,26.8865,26.9742,23023.1,0
+RNRG.US,D,20231023,000000,26.6817,27.223,26.6817,27.0328,2653.44,0
+RNRG.US,D,20231024,000000,27.2961,27.7642,27.2961,27.5594,2685.23,0
+RNRG.US,D,20231025,000000,27.2083,27.2665,27.1205,27.1791,1235.29,0
+RNRG.US,D,20231026,000000,27.3838,27.5301,27.2376,27.5301,1746.29,0
+RNRG.US,D,20231027,000000,27.3546,27.3546,27.0328,27.0913,2929.28,0
+RNRG.US,D,20231030,000000,27.2668,27.2668,26.945,27.0621,2416.23,0
+RNRG.US,D,20231031,000000,27.1937,27.1937,27.0035,27.0621,4129.03,0
+RNRG.US,D,20231101,000000,26.7402,27.1205,26.711,27.1205,4256.52,0
+RNRG.US,D,20231102,000000,27.7349,28.4371,27.7349,28.4371,1998.88,0
+RNRG.US,D,20231103,000000,28.9052,29.11,28.878,29.11,2858.19,0
+RNRG.US,D,20231106,000000,28.9345,28.9637,28.6712,28.7882,4209.69,0
+RNRG.US,D,20231107,000000,28.5541,28.7004,28.4956,28.5249,6479.64,0
+RNRG.US,D,20231108,000000,28.4078,28.5246,28.1474,28.3493,1917.88,0
+RNRG.US,D,20231109,000000,28.2323,28.6126,28.203,28.203,4163.55,0
+RNRG.US,D,20231110,000000,27.9105,27.9983,27.852,27.969,5822,0
+RNRG.US,D,20231113,000000,27.7934,28.0567,27.7934,27.8812,3299.8,0
+RNRG.US,D,20231114,000000,28.6126,29.4464,28.6126,29.4464,3160.35,0
+RNRG.US,D,20231115,000000,29.6075,29.9891,29.6075,29.9583,2778.55,0
+RNRG.US,D,20231116,000000,29.7827,29.8998,29.7246,29.8998,4080.15,0
+RNRG.US,D,20231117,000000,29.8124,29.8998,29.6078,29.8998,5009.18,0
+RNRG.US,D,20231120,000000,29.8705,30.2799,29.7536,30.2799,7780.21,0
+RNRG.US,D,20231121,000000,29.8998,29.8998,29.6331,29.6366,3714.07,0
+RNRG.US,D,20231122,000000,29.5488,29.8415,29.5488,29.6266,6451.95,0
+RNRG.US,D,20231124,000000,29.578,29.7964,29.578,29.6658,971.758,0
+RNRG.US,D,20231127,000000,29.6658,29.8415,29.6075,29.7682,53691,0
+RNRG.US,D,20231128,000000,29.8124,30.324,29.8124,30.2217,3788.59,0
+RNRG.US,D,20231129,000000,30.2217,30.5289,30.2217,30.2511,2465.45,0
+RNRG.US,D,20231130,000000,30.2799,30.4263,30.2799,30.3678,7039.52,0
+RNRG.US,D,20231201,000000,30.324,31.0455,30.3165,30.9237,5000.29,0
+RNRG.US,D,20231204,000000,30.5433,30.8655,30.5433,30.6606,1933.26,0
+RNRG.US,D,20231205,000000,30.6021,30.8337,30.5436,30.7776,8729.41,0
+RNRG.US,D,20231206,000000,30.9825,31.1925,30.8949,30.8949,5568.38,0
+RNRG.US,D,20231207,000000,30.8358,31.1283,30.8358,30.9237,9775.34,0
+RNRG.US,D,20231208,000000,30.7482,30.9495,30.6312,30.7482,33522,0
+RNRG.US,D,20231211,000000,30.4557,30.5142,30.2799,30.3975,4705.66,0
+RNRG.US,D,20231212,000000,30.0753,30.1344,29.7536,30.1344,64086.8,0
+RNRG.US,D,20231213,000000,29.8998,31.158,29.8998,31.0116,6187.39,0
+RNRG.US,D,20231214,000000,31.977,32.445,31.977,32.2404,18916.9,0
+RNRG.US,D,20231215,000000,32.3574,32.5326,32.1789,32.1819,3870.96,0
+RNRG.US,D,20231218,000000,32.328,32.3868,31.9239,32.1819,7143.43,0
+RNRG.US,D,20231219,000000,32.328,32.7672,32.328,32.6208,6282.07,0
+RNRG.US,D,20231220,000000,32.6208,32.7084,32.1234,32.2695,9641.69,0
+RNRG.US,D,20231221,000000,32.6208,32.9133,32.5914,32.8767,5228.28,0
+RNRG.US,D,20231222,000000,32.8254,33.2292,32.8254,32.9721,4350.18,0
+RNRG.US,D,20231226,000000,32.7963,33.2937,32.7963,33.1767,4316.34,0
+RNRG.US,D,20231227,000000,33.1767,33.5634,33.1767,33.4107,16314.1,0
+RNRG.US,D,20231228,000000,33.3294,33.5628,33.3006,33.3885,10257.9,0
+RNRG.US,D,20231229,000000,33.2412,33.5124,33.2412,33.2412,5687,0
+RNRG.US,D,20240102,000000,32.6223,32.9166,32.6223,32.6223,3019.1,0
+RNRG.US,D,20240103,000000,32.4159,32.4159,32.1153,32.3274,2433.06,0
+RNRG.US,D,20240104,000000,32.0916,32.3862,32.0916,32.298,3306.53,0
+RNRG.US,D,20240105,000000,32.2389,32.6808,32.109,32.2098,1868.74,0
+RNRG.US,D,20240108,000000,32.3274,32.5338,32.2395,32.475,4747.36,0
+RNRG.US,D,20240109,000000,32.3238,32.3865,32.1867,32.2683,4079.54,0
+RNRG.US,D,20240110,000000,32.2389,32.5041,32.1768,32.5041,13436.5,0
+RNRG.US,D,20240111,000000,32.1858,32.3865,31.7673,32.0622,10264,0
+RNRG.US,D,20240112,000000,32.0034,32.1507,31.8714,31.9149,1640.37,0
+RNRG.US,D,20240116,000000,31.3551,31.3551,30.7488,30.8541,3506.74,0
+RNRG.US,D,20240117,000000,30.1464,30.2058,30.0291,30.2058,17838.7,0
+RNRG.US,D,20240118,000000,30.0141,30.0288,29.8825,30.0288,1780.17,0
+RNRG.US,D,20240119,000000,29.8225,30.1761,29.7637,30.1173,10233.4,0
+RNRG.US,D,20240122,000000,29.8816,30.3234,29.8228,29.9108,6788.16,0
+RNRG.US,D,20240123,000000,29.9108,30.1398,29.9108,30.0879,6393.84,0
+RNRG.US,D,20240124,000000,30.6624,30.6624,30.0585,30.1464,1455.43,0
+RNRG.US,D,20240125,000000,30.1173,30.4119,30.0879,30.294,6250.98,0
+RNRG.US,D,20240126,000000,30.4416,30.4416,30.0585,30.0585,3359.8,0
+RNRG.US,D,20240129,000000,30.0288,30.3825,30.0288,30.3531,3786.35,0
+RNRG.US,D,20240130,000000,30.0585,30.2763,29.9993,30.1173,5400.93,0
+RNRG.US,D,20240131,000000,30.294,30.6477,30.0585,30.0879,2402.18,0
+RNRG.US,D,20240201,000000,30.1173,30.6183,30.1173,30.5001,1866.37,0
+RNRG.US,D,20240202,000000,29.97,29.97,29.6756,29.8225,3487.73,0
+RNRG.US,D,20240205,000000,29.4395,29.4905,29.1327,29.2037,5540.74,0
+RNRG.US,D,20240206,000000,29.1743,29.5868,29.1177,29.5279,3197.94,0
+RNRG.US,D,20240207,000000,29.5868,29.7788,29.573,29.6458,3775.49,0
+RNRG.US,D,20240208,000000,29.6458,29.6458,29.3151,29.3806,1676,0
+RNRG.US,D,20240209,000000,29.3213,29.4395,29.1448,29.3216,1820.22,0
+RNRG.US,D,20240212,000000,29.2627,29.7637,29.2627,29.631,1609.82,0
+RNRG.US,D,20240213,000000,29.0859,29.1743,28.6733,28.7888,3482.3,0
+RNRG.US,D,20240214,000000,28.968,29.2037,28.968,29.1448,1005.8,0
+RNRG.US,D,20240215,000000,29.2627,29.5995,29.2627,29.5279,2167.02,0
+RNRG.US,D,20240216,000000,29.2037,29.5574,29.2037,29.3069,15131.8,0
+RNRG.US,D,20240220,000000,29.2627,29.41,29.2547,29.2627,7954.81,0
+RNRG.US,D,20240221,000000,29.2591,29.41,29.2344,29.2627,6141.03,0
+RNRG.US,D,20240222,000000,29.2921,29.2921,28.9975,28.9975,1714,0
+RNRG.US,D,20240223,000000,28.8501,28.8796,28.645,28.7322,4151.82,0
+RNRG.US,D,20240226,000000,28.5849,28.6556,28.4081,28.4847,8569.01,0
+RNRG.US,D,20240227,000000,28.7322,28.8501,28.526,28.7629,3180.97,0
+RNRG.US,D,20240228,000000,28.2312,28.582,28.2018,28.3613,2987.55,0
+RNRG.US,D,20240229,000000,28.7617,28.7617,28.5554,28.7322,7894.74,0
+RNRG.US,D,20240301,000000,28.5407,29.0859,28.5407,28.8206,11666.5,0
+RNRG.US,D,20240304,000000,28.7322,28.7322,28.4965,28.7027,1867.38,0
+RNRG.US,D,20240305,000000,28.7322,28.9238,28.6144,28.7617,5250.61,0
+RNRG.US,D,20240306,000000,29.3216,29.3806,29.1743,29.3511,1392.31,0
+RNRG.US,D,20240307,000000,29.3216,29.5512,29.3216,29.5279,2791.41,0
+RNRG.US,D,20240308,000000,29.5279,29.7637,29.469,29.5279,2097.12,0
+RNRG.US,D,20240311,000000,29.41,29.5279,29.3806,29.4377,4857.99,0
+RNRG.US,D,20240312,000000,29.1448,29.2332,28.7912,28.8645,4907.53,0
+RNRG.US,D,20240313,000000,28.8206,28.8206,28.4965,28.526,2154.47,0
+RNRG.US,D,20240314,000000,28.8796,28.9975,28.4965,28.7027,1665.82,0
+RNRG.US,D,20240315,000000,28.579,28.579,28.3491,28.4376,1775.42,0
+RNRG.US,D,20240318,000000,28.4376,28.5551,28.2869,28.3037,22113.4,0
+RNRG.US,D,20240319,000000,28.1723,28.5849,28.1723,28.3197,6554.01,0
+RNRG.US,D,20240320,000000,28.2607,28.958,28.2607,28.8654,5654.08,0
+RNRG.US,D,20240321,000000,28.9238,28.9238,28.7322,28.7322,942.008,0
+RNRG.US,D,20240322,000000,28.7322,28.968,28.7322,28.7617,2344.16,0
+RNRG.US,D,20240325,000000,28.7027,28.8501,28.5849,28.7027,3644.51,0
+RNRG.US,D,20240326,000000,28.6438,28.7322,28.5263,28.5849,3667.58,0
+RNRG.US,D,20240327,000000,28.526,29.027,28.526,28.9975,1887.07,0
+RNRG.US,D,20240328,000000,28.9975,29.027,28.8796,29.027,5777.94,0
+RNRG.US,D,20240401,000000,28.8206,28.9774,28.6733,28.8796,5586.55,0
+RNRG.US,D,20240402,000000,28.5849,28.6438,28.4685,28.6144,5003.91,0
+RNRG.US,D,20240403,000000,28.2607,28.5554,28.2607,28.5554,1751.33,0
+RNRG.US,D,20240404,000000,28.8206,29.0366,28.5849,28.6733,2886.42,0
+RNRG.US,D,20240405,000000,28.3598,28.4965,28.3491,28.4081,2576.27,0
+RNRG.US,D,20240408,000000,28.4965,28.8896,28.4965,28.742,6802.41,0
+RNRG.US,D,20240409,000000,28.968,29.3216,28.968,29.248,3495.2,0
+RNRG.US,D,20240410,000000,28.467,28.5554,28.467,28.467,1455.09,0
+RNRG.US,D,20240411,000000,28.7617,28.7617,28.4084,28.6217,3068.31,0
+RNRG.US,D,20240412,000000,28.3197,28.6438,28.2018,28.2312,2147,0
+RNRG.US,D,20240415,000000,28.1134,28.1134,27.5859,27.7274,6316.47,0
+RNRG.US,D,20240416,000000,27.4356,27.5535,27.4356,27.5102,1641.04,0
+RNRG.US,D,20240417,000000,27.5535,27.8196,27.4671,27.674,9037.3,0
+RNRG.US,D,20240418,000000,27.6713,27.8482,27.4945,27.6713,5034.79,0
+RNRG.US,D,20240419,000000,27.6124,27.7359,27.583,27.6124,912.485,0
+RNRG.US,D,20240422,000000,27.6124,27.8838,27.5555,27.8838,2426.62,0
+RNRG.US,D,20240423,000000,27.9955,28.3756,27.9955,28.3197,2101.19,0
+RNRG.US,D,20240424,000000,27.9366,28.1134,27.9366,27.9955,6952.06,0
+RNRG.US,D,20240425,000000,27.8482,28.0102,27.6713,27.9452,4187.45,0
+RNRG.US,D,20240426,000000,28.1429,28.2018,28.1134,28.2018,1334.28,0
+RNRG.US,D,20240429,000000,28.1429,28.4358,28.1429,28.3197,3828.09,0
+RNRG.US,D,20240430,000000,28.2607,28.2607,27.9071,27.9366,765.212,0
+RNRG.US,D,20240501,000000,27.9071,28.5849,27.9071,28.2466,2291.56,0
+RNRG.US,D,20240502,000000,28.6733,29.2332,28.6733,29.2332,2060.81,0
+RNRG.US,D,20240503,000000,29.5279,29.7637,29.5279,29.6899,9454.69,0
+RNRG.US,D,20240506,000000,29.7047,29.9551,29.6753,29.9108,2757.47,0
+RNRG.US,D,20240507,000000,29.97,30.2055,29.97,29.97,1141.54,0
+RNRG.US,D,20240508,000000,29.9108,30.0288,29.9108,29.97,2954.63,0
+RNRG.US,D,20240509,000000,29.9993,30.5001,29.9993,30.471,5365.3,0
+RNRG.US,D,20240510,000000,30.6774,30.7215,30.5298,30.5739,6801.05,0
+RNRG.US,D,20240513,000000,30.4416,30.5298,30.1497,30.2349,3920.05,0
+RNRG.US,D,20240514,000000,30.6183,30.7215,30.5886,30.7215,1375.34,0
+RNRG.US,D,20240515,000000,30.8247,31.1697,30.7479,31.1637,3194.2,0
+RNRG.US,D,20240516,000000,31.2075,31.3347,31.2075,31.2813,2018.39,0
+RNRG.US,D,20240517,000000,31.0896,31.0896,31.0011,31.0452,2600.02,0
+RNRG.US,D,20240520,000000,31.0896,31.0896,30.8541,30.8985,2967.86,0
+RNRG.US,D,20240521,000000,30.6183,30.9426,30.6183,30.795,3558.66,0
+RNRG.US,D,20240522,000000,30.8541,31.1781,30.8541,31.0311,4289.59,0
+RNRG.US,D,20240523,000000,30.9426,30.9426,30.5001,30.5001,1328.85,0
+RNRG.US,D,20240524,000000,30.6477,30.9513,30.6477,30.8541,1708.91,0
+RNRG.US,D,20240528,000000,31.1193,31.2216,30.972,31.1781,6394.52,0
+RNRG.US,D,20240529,000000,30.5001,30.5001,30.2649,30.3234,9283.32,0
+RNRG.US,D,20240530,000000,30.7656,31.3551,30.7656,31.2666,5067.36,0
+RNRG.US,D,20240531,000000,31.6788,31.6992,31.4268,31.6203,2207.74,0
+RNRG.US,D,20240603,000000,31.7379,32.0328,31.6497,31.9149,1669.89,0
+RNRG.US,D,20240604,000000,31.7379,31.7379,31.5615,31.5906,923.005,0
+RNRG.US,D,20240605,000000,31.6203,32.0916,31.5906,31.9149,3812.14,0
+RNRG.US,D,20240606,000000,31.9149,31.9149,31.6203,31.6203,1637.65,0
+RNRG.US,D,20240607,000000,31.2372,31.2372,30.8835,30.957,4110.42,0
+RNRG.US,D,20240610,000000,30.6477,31.0752,30.6477,31.0752,1847.7,0
+RNRG.US,D,20240611,000000,30.8835,31.0602,30.8247,31.0602,1814.79,0
+RNRG.US,D,20240612,000000,31.3254,31.4139,30.9426,30.9426,2850.45,0
+RNRG.US,D,20240613,000000,30.9426,30.9426,30.6183,30.6921,1944.41,0
+RNRG.US,D,20240614,000000,30.3825,30.4416,30.2349,30.4266,3260.71,0
+RNRG.US,D,20240617,000000,30.2058,30.2376,29.8816,29.97,3440.9,0
+RNRG.US,D,20240618,000000,30.0288,30.2535,30.0033,30.1173,3187.76,0
+RNRG.US,D,20240620,000000,30.0879,30.1173,29.8816,29.9551,3777.53,0
+RNRG.US,D,20240621,000000,29.8816,30.1173,29.8225,30.0879,1444.91,0
+RNRG.US,D,20240624,000000,30.0288,30.3531,30.0288,30.2058,1190.06,0
+RNRG.US,D,20240625,000000,30.1407,30.2253,30.0288,30.1479,1794.43,0
+RNRG.US,D,20240626,000000,29.9993,30.1893,29.8834,30.1464,2570.84,0
+RNRG.US,D,20240627,000000,29.8103,30.0477,29.8103,29.9291,4730.97,0
+RNRG.US,D,20240628,000000,29.9291,29.9291,29.306,29.5137,14961.9,0
+RNRG.US,D,20240701,000000,29.751,29.7806,29.3357,29.4247,3834.87,0
+RNRG.US,D,20240702,000000,29.4247,29.662,29.2764,29.484,3102.96,0
+RNRG.US,D,20240703,000000,29.6323,30.2403,29.6323,30.1068,1997.84,0
+RNRG.US,D,20240705,000000,30.8781,30.8781,30.4065,30.537,5868.79,0
+RNRG.US,D,20240708,000000,30.3444,30.3444,30.1068,30.1662,8793.07,0
+RNRG.US,D,20240709,000000,30.1959,30.4332,30.1368,30.4332,4511.83,0
+RNRG.US,D,20240710,000000,30.537,30.6114,30.4035,30.4332,2007.28,0
+RNRG.US,D,20240711,000000,30.819,31.2045,30.819,31.2045,5760.57,0
+RNRG.US,D,20240712,000000,31.4418,31.6188,31.4121,31.4121,2225.4,0
+RNRG.US,D,20240715,000000,31.2045,31.2045,30.5523,30.6114,3382.78,0
+RNRG.US,D,20240716,000000,30.552,30.9966,30.552,30.9966,3578.99,0
+RNRG.US,D,20240717,000000,30.6999,30.789,30.5541,30.5814,1332,0
+RNRG.US,D,20240718,000000,30.819,30.819,30.4029,30.552,3616.41,0
+RNRG.US,D,20240719,000000,30.3738,30.4035,30.2553,30.2553,952.06,0
+RNRG.US,D,20240722,000000,30.2256,30.5223,30.1662,30.3147,1971.88,0
+RNRG.US,D,20240723,000000,30.0921,30.3144,29.9882,29.9882,2382.84,0
+RNRG.US,D,20240724,000000,30.3444,30.3444,30.1368,30.1959,921.718,0
+RNRG.US,D,20240725,000000,30.018,30.2256,29.9291,30.1068,2346.77,0
+RNRG.US,D,20240726,000000,30.1368,30.3888,30.1368,30.2256,1706.22,0
+RNRG.US,D,20240729,000000,30.2847,30.3294,29.9586,30.0477,2173.82,0
+RNRG.US,D,20240730,000000,30.0477,30.2256,29.8696,29.8696,450.07,0
+RNRG.US,D,20240731,000000,30.1662,30.4359,30.0771,30.1068,2352.5,0
+RNRG.US,D,20240801,000000,30.2256,30.3144,30.0477,30.2256,814.51,0
+RNRG.US,D,20240802,000000,30.2553,30.2553,29.7806,30.1662,1593.28,0
+RNRG.US,D,20240805,000000,27.1407,29.632,27.0814,29.1578,5231.94,0
+RNRG.US,D,20240806,000000,29.306,29.6926,29.306,29.5433,2970.13,0
+RNRG.US,D,20240807,000000,30.2256,30.4332,29.9159,29.9159,1817.81,0
+RNRG.US,D,20240808,000000,29.9586,30.4035,29.9586,30.2703,3097.22,0
+RNRG.US,D,20240809,000000,30.2553,30.2553,30.018,30.1368,1135.79,0
+RNRG.US,D,20240812,000000,30.1959,30.2847,30.018,30.1368,3186.56,0
+RNRG.US,D,20240813,000000,30.5073,30.819,30.4035,30.819,1951.99,0
+RNRG.US,D,20240814,000000,30.819,31.2342,30.819,30.9672,5215.76,0
+RNRG.US,D,20240815,000000,31.0584,31.0584,30.9672,30.9672,1579.46,0
+RNRG.US,D,20240816,000000,30.8781,31.5603,30.8781,30.8781,17758.4,0
+RNRG.US,D,20240819,000000,31.1748,31.5603,31.1154,31.5603,2372.05,0
+RNRG.US,D,20240820,000000,31.4121,31.4121,30.9375,31.0266,1059.26,0
+RNRG.US,D,20240821,000000,31.2342,31.3824,31.0002,31.1451,1656.66,0
+RNRG.US,D,20240822,000000,31.056,31.056,30.6141,30.6408,989.818,0
+RNRG.US,D,20240823,000000,30.9078,31.4712,30.9078,31.323,2396.66,0
+RNRG.US,D,20240826,000000,31.59,31.7127,31.4121,31.4418,4942.35,0
+RNRG.US,D,20240827,000000,31.323,31.5012,31.323,31.4121,753.152,0
+RNRG.US,D,20240828,000000,31.3824,31.5054,31.2963,31.4712,1486.75,0
+RNRG.US,D,20240829,000000,31.4121,31.4121,31.1451,31.1451,1703.86,0
+RNRG.US,D,20240830,000000,31.2636,31.3824,31.1154,31.1748,13989.2,0
+RNRG.US,D,20240903,000000,31.0266,31.146,30.5223,30.552,4422.49,0
+RNRG.US,D,20240904,000000,30.9375,31.5012,30.9375,31.3677,6937.83,0
+RNRG.US,D,20240905,000000,31.8864,31.8864,31.6788,31.7088,1263.9,0
+RNRG.US,D,20240906,000000,31.6494,31.6494,31.1985,31.2636,1935.81,0
+RNRG.US,D,20240909,000000,31.1748,31.2342,31.0266,31.1748,1989.41,0
+RNRG.US,D,20240910,000000,31.1154,31.1748,30.9996,31.056,2702.11,0
+RNRG.US,D,20240911,000000,31.3527,31.8864,31.3527,31.857,2908.43,0
+RNRG.US,D,20240912,000000,31.8864,31.8864,31.7688,31.7979,2355.2,0
+RNRG.US,D,20240913,000000,32.0349,32.3019,32.0085,32.0646,3818.69,0
+RNRG.US,D,20240916,000000,32.0943,32.4798,32.0943,32.3316,2827.18,0
+RNRG.US,D,20240917,000000,32.1831,32.3316,32.1225,32.1534,735.284,0
+RNRG.US,D,20240918,000000,32.1534,32.391,31.8864,31.9311,2219.33,0
+RNRG.US,D,20240919,000000,32.2131,32.2131,31.8864,31.8864,2123.93,0
+RNRG.US,D,20240920,000000,31.0857,31.1154,30.552,30.5814,3221.96,0
+RNRG.US,D,20240923,000000,30.819,31.1154,30.819,30.8781,1763.53,0
+RNRG.US,D,20240924,000000,31.323,31.5234,31.2045,31.3377,3430.31,0
+RNRG.US,D,20240925,000000,31.2636,31.2933,30.9966,31.1046,2349.8,0
+RNRG.US,D,20240926,000000,31.7991,31.7991,31.5015,31.5306,2852.8,0
+RNRG.US,D,20240927,000000,31.6494,32.0055,31.6494,31.857,2794.14,0
+RNRG.US,D,20240930,000000,31.7382,31.7382,31.5306,31.5306,3631.58,0
+RNRG.US,D,20241001,000000,31.5306,31.5306,31.2933,31.3377,866.428,0
+RNRG.US,D,20241002,000000,30.9939,30.9966,30.8769,30.9225,288.247,0
+RNRG.US,D,20241003,000000,30.7596,30.7596,30.4335,30.6705,2081.11,0
+RNRG.US,D,20241004,000000,30.4923,30.6114,30.3738,30.6114,1730.16,0
+RNRG.US,D,20241007,000000,30.6999,30.9072,30.6114,30.6114,1130.4,0
+RNRG.US,D,20241008,000000,30.3042,30.4332,30.1959,30.3444,2046.05,0
+RNRG.US,D,20241009,000000,30.3738,30.4629,30.1401,30.1662,885.645,0
+RNRG.US,D,20241010,000000,30.018,30.0768,29.84,29.8696,553.907,0
+RNRG.US,D,20241011,000000,29.9345,30.1068,29.7216,30.0477,1207.94,0
+RNRG.US,D,20241014,000000,29.8103,30.0291,29.8103,29.8696,1264.91,0
+RNRG.US,D,20241015,000000,29.751,29.9571,29.573,29.6027,1395.72,0
+RNRG.US,D,20241016,000000,29.9586,30.0477,29.9141,30.0477,1160.4,0
+RNRG.US,D,20241017,000000,30.1068,30.2553,29.8992,30.0771,2649.51,0
+RNRG.US,D,20241018,000000,30.1068,30.3147,30.018,30.1527,2437.79,0
+RNRG.US,D,20241021,000000,30.0477,30.1068,29.8696,29.973,1307.05,0
+RNRG.US,D,20241022,000000,29.9557,29.9557,29.7213,29.7213,1392.35,0
+RNRG.US,D,20241023,000000,29.5137,29.7175,29.3654,29.4247,2572.31,0
+RNRG.US,D,20241024,000000,29.5433,29.662,29.3357,29.484,4304.16,0
+RNRG.US,D,20241025,000000,29.6323,29.6323,29.306,29.3951,1262.89,0
+RNRG.US,D,20241028,000000,29.3951,29.573,29.2764,29.4247,1705.88,0
+RNRG.US,D,20241029,000000,29.2171,29.2171,28.8611,28.8611,626.727,0
+RNRG.US,D,20241030,000000,29.0688,29.0984,28.8315,28.9205,934.192,0
+RNRG.US,D,20241031,000000,28.7425,28.8908,28.6535,28.8759,7078.08,0
+RNRG.US,D,20241101,000000,28.9205,29.0094,28.4459,28.4459,3029.8,0
+RNRG.US,D,20241104,000000,28.7128,29.1874,28.7128,29.0688,1921.98,0
+RNRG.US,D,20241105,000000,29.0688,29.3951,29.0688,29.1874,1084.21,0
+RNRG.US,D,20241106,000000,27.5856,27.645,27.2297,27.5412,5670.21,0
+RNRG.US,D,20241107,000000,27.6746,28.0009,27.5859,27.9416,14481.8,0
+RNRG.US,D,20241108,000000,27.7933,27.7933,27.467,27.5856,1393.7,0
+RNRG.US,D,20241111,000000,27.6746,27.882,27.556,27.734,4752.2,0
+RNRG.US,D,20241112,000000,27.6746,27.6746,27.0814,27.289,2585.46,0
+RNRG.US,D,20241113,000000,27.2594,27.289,27.1407,27.289,828.332,0
+RNRG.US,D,20241114,000000,27.3484,27.5263,27.3187,27.3187,1377.85,0
+RNRG.US,D,20241115,000000,27.467,27.7636,27.3187,27.5263,2020.43,0
+RNRG.US,D,20241118,000000,27.4077,27.4373,27.1615,27.2,3029.12,0
+RNRG.US,D,20241119,000000,27.289,27.289,26.996,27.0221,14638.9,0
+RNRG.US,D,20241120,000000,26.9331,27.0962,26.7848,27.0962,2603.66,0
+RNRG.US,D,20241121,000000,26.9331,27.2297,26.7848,26.9034,4165.93,0
+RNRG.US,D,20241122,000000,26.9331,27.2,26.9034,27.2,1645.54,0
+RNRG.US,D,20241125,000000,27.3484,27.6435,27.3484,27.5263,3765.08,0
+RNRG.US,D,20241126,000000,27.467,27.467,27.3484,27.467,2148.2,0
+RNRG.US,D,20241127,000000,27.5263,27.8526,27.5263,27.645,6523.83,0
+RNRG.US,D,20241129,000000,27.556,27.6373,27.4818,27.6153,651.675,0
+RNRG.US,D,20241202,000000,27.3187,27.556,27.2297,27.3484,2692.33,0
+RNRG.US,D,20241203,000000,27.289,27.289,27.1111,27.1111,1092.3,0
+RNRG.US,D,20241204,000000,27.1111,27.1407,26.8738,26.9924,5472.99,0
+RNRG.US,D,20241205,000000,27.0517,27.1659,26.9331,27.0517,10787.5,0
+RNRG.US,D,20241206,000000,27.2594,27.378,26.98,27.0221,4922.12,0
+RNRG.US,D,20241209,000000,27.1704,27.4077,27.1704,27.2149,3096.55,0
+RNRG.US,D,20241210,000000,27.0517,27.1704,26.9331,27.0962,4465.31,0
+RNRG.US,D,20241211,000000,27.1407,27.1407,26.8145,26.9331,3960.96,0
+RNRG.US,D,20241212,000000,26.7848,26.7848,26.6365,26.7254,29929.5,0
+RNRG.US,D,20241213,000000,26.4585,26.6365,26.3695,26.3695,7195.74,0
+RNRG.US,D,20241216,000000,26.2805,26.4288,26.2509,26.3045,5752.47,0
+RNRG.US,D,20241217,000000,26.2509,26.3695,26.2509,26.2657,5830.35,0
+RNRG.US,D,20241218,000000,26.3399,26.3695,25.539,25.6576,13897.5,0
+RNRG.US,D,20241219,000000,25.6576,25.7733,25.5983,25.5983,6426.74,0
+RNRG.US,D,20241220,000000,25.6576,26.2212,25.6576,26.1026,30897.7,0
+RNRG.US,D,20241223,000000,26.0136,26.2805,25.9839,26.0432,12841.6,0
+RNRG.US,D,20241224,000000,26.1322,26.2506,26.1322,26.2265,2894.61,0
+RNRG.US,D,20241226,000000,26.1026,26.3695,26.1026,26.2657,2590.52,0
+RNRG.US,D,20241227,000000,26.0729,26.3695,26.0073,26.0797,3214.55,0
+RNRG.US,D,20241230,000000,26.0175,26.137,25.8233,26.0811,29554.5,0
+RNRG.US,D,20241231,000000,26.0772,26.0772,25.8383,25.9291,9318.45,0
+RNRG.US,D,20250102,000000,26.0772,26.2863,26.0772,26.2116,1575.78,0
+RNRG.US,D,20250103,000000,26.3162,26.525,26.3162,26.4434,685.284,0
+RNRG.US,D,20250106,000000,26.585,26.7643,26.5552,26.6,6111.98,0
+RNRG.US,D,20250107,000000,26.8539,26.8838,26.5253,26.7643,2673.51,0
+RNRG.US,D,20250108,000000,26.1668,26.1668,26.0175,26.0623,2223.9,0
+RNRG.US,D,20250110,000000,25.4499,25.7905,25.3774,25.5097,2090.66,0
+RNRG.US,D,20250113,000000,25.4201,25.4201,25.1512,25.3505,3156.25,0
+RNRG.US,D,20250114,000000,25.3006,25.3603,25.2408,25.3155,6563.26,0
+RNRG.US,D,20250115,000000,25.5395,25.659,25.4499,25.4499,11693.3,0
+RNRG.US,D,20250116,000000,25.4649,25.6889,25.4502,25.5978,3778.6,0
+RNRG.US,D,20250117,000000,25.9129,26.0175,25.7785,25.7935,2161.64,0
+RNRG.US,D,20250121,000000,25.5993,25.7486,25.5993,25.6889,4173.3,0
+RNRG.US,D,20250122,000000,25.5097,25.5097,25.1512,25.1512,3425.75,0
+RNRG.US,D,20250123,000000,25.0915,25.4649,25.0915,25.4649,4270.38,0
+RNRG.US,D,20250124,000000,25.4499,25.659,25.4499,25.5545,6899.37,0
+RNRG.US,D,20250127,000000,25.5097,25.6292,25.3902,25.5363,8109.58,0
+RNRG.US,D,20250128,000000,25.5395,25.5395,25.0945,25.2113,13085.3,0
+RNRG.US,D,20250129,000000,25.2408,25.3304,25.0915,25.1805,2738.12,0
+RNRG.US,D,20250130,000000,25.1214,25.3732,25.1214,25.274,2195.78,0
+RNRG.US,D,20250131,000000,25.3304,25.4499,25.214,25.2408,2302.91,0
+RNRG.US,D,20250203,000000,24.7331,25.0019,24.6733,24.8029,14198.1,0
+RNRG.US,D,20250204,000000,24.8525,25.1811,24.7928,25.0972,1814.47,0
+RNRG.US,D,20250205,000000,25.1811,25.4499,25.1811,25.4201,18758.4,0
+RNRG.US,D,20250206,000000,25.3603,25.5097,25.211,25.3304,10398.1,0
+RNRG.US,D,20250207,000000,25.0318,25.0318,24.5837,24.5837,5641.62,0
+RNRG.US,D,20250210,000000,24.9421,24.972,24.8083,24.8881,3450.85,0
+RNRG.US,D,20250211,000000,24.7928,24.9421,24.7629,24.9075,8795.87,0
+RNRG.US,D,20250212,000000,24.7629,25.0019,24.7629,24.9404,6217.43,0
+RNRG.US,D,20250213,000000,24.972,25.0318,24.8227,24.972,1307.96,0
+RNRG.US,D,20250214,000000,25.2408,25.4499,25.2408,25.3603,1762.58,0
+RNRG.US,D,20250218,000000,25.3304,25.3603,25.2707,25.3006,4238.91,0
+RNRG.US,D,20250219,000000,25.4499,25.5097,25.3603,25.5097,1070.94,0
+RNRG.US,D,20250220,000000,25.5097,25.6889,25.4649,25.6889,1327.71,0
+RNRG.US,D,20250221,000000,25.659,25.7785,25.4499,25.5694,968.169,0
+RNRG.US,D,20250224,000000,25.5694,25.6889,25.5398,25.5425,3576.06,0
+RNRG.US,D,20250225,000000,25.7785,25.9876,25.7486,25.9353,2918.9,0
+RNRG.US,D,20250226,000000,26.0474,26.1955,25.898,25.9279,2232.27,0
+RNRG.US,D,20250227,000000,25.5694,25.5769,25.2408,25.2408,1409.06,0
+RNRG.US,D,20250228,000000,25.4201,25.4798,25.182,25.4499,15803,0
+RNRG.US,D,20250303,000000,25.7188,25.7188,25.211,25.211,3456.55,0
+RNRG.US,D,20250304,000000,25.211,25.4499,24.9732,25.4499,6355.36,0
+RNRG.US,D,20250305,000000,25.4499,25.5993,25.3304,25.4798,14037.7,0
+RNRG.US,D,20250306,000000,25.4499,25.4828,25.3603,25.3902,4082.57,0
+RNRG.US,D,20250307,000000,25.6292,25.9547,25.6292,25.8628,1089.35,0
+RNRG.US,D,20250310,000000,25.7188,25.9279,25.5993,25.7445,3261.71,0
+RNRG.US,D,20250311,000000,25.7839,25.898,25.659,25.8084,1553.35,0
+RNRG.US,D,20250312,000000,25.5993,25.8084,25.5455,25.7486,31316.8,0
+RNRG.US,D,20250313,000000,25.6593,25.7188,25.5395,25.6441,17876.3,0
+RNRG.US,D,20250314,000000,25.7738,25.907,25.7486,25.8233,771.321,0
+RNRG.US,D,20250317,000000,25.7785,26.1967,25.7785,26.122,7106.93,0
+RNRG.US,D,20250318,000000,25.9285,25.9876,25.901,25.9595,1475.01,0
+RNRG.US,D,20250319,000000,25.8383,25.9279,25.7845,25.9279,998.633,0
+RNRG.US,D,20250320,000000,25.7785,25.898,25.7785,25.898,338.792,0
+RNRG.US,D,20250321,000000,25.7486,25.7585,25.5694,25.7191,4088.6,0
+RNRG.US,D,20250324,000000,25.659,25.659,25.3006,25.3753,4467.9,0
+RNRG.US,D,20250325,000000,25.4756,25.6292,25.4499,25.6292,6313.85,0
+RNRG.US,D,20250326,000000,25.3693,25.3887,25.211,25.2516,1226.95,0
+RNRG.US,D,20250327,000000,25.2408,25.4499,25.2408,25.3753,596.903,0
+RNRG.US,D,20250328,000000,25.3603,25.4637,25.3095,25.3603,799.107,0
+RNRG.US,D,20250331,000000,25.0915,25.3304,24.524,24.524,136701,0
+RNRG.US,D,20250401,000000,25.1214,25.3603,25.1214,25.3603,11984.6,0
+RNRG.US,D,20250402,000000,25.3603,25.5097,25.3603,25.5097,1260.42,0
+RNRG.US,D,20250403,000000,25.8681,26.0026,25.8681,25.9876,1696.3,0
+RNRG.US,D,20250404,000000,25.0318,25.0318,24.3149,24.3149,3798.35,0
+RNRG.US,D,20250407,000000,23.8369,23.9863,23.4934,23.6015,11347.5,0
+RNRG.US,D,20250408,000000,24.1356,24.2252,23.3291,23.4038,3906.15,0
+RNRG.US,D,20250409,000000,23.4635,24.6434,21.8057,24.6434,2359.82,0
+RNRG.US,D,20250410,000000,24.4343,24.584,24.1954,24.524,2425.44,0
+RNRG.US,D,20250411,000000,24.7331,25.1512,24.5986,25.1512,2832.53,0
+RNRG.US,D,20250414,000000,24.4941,25.4798,24.4941,25.3603,7833.39,0
+RNRG.US,D,20250415,000000,25.4201,25.5694,25.3304,25.3304,2159.29,0
+RNRG.US,D,20250416,000000,25.3902,25.7185,25.3902,25.5395,392.021,0
+RNRG.US,D,20250417,000000,25.4499,25.7785,25.3603,25.6292,1371.57,0
+RNRG.US,D,20250421,000000,25.5694,25.5993,25.3304,25.5395,1384.29,0
+RNRG.US,D,20250422,000000,25.8353,26.0175,25.7191,25.898,2026.39,0
+RNRG.US,D,20250423,000000,25.8681,26.0026,25.6889,25.6889,12795,0
+RNRG.US,D,20250424,000000,26.0474,26.4354,26.0474,26.4058,1595.87,0
+RNRG.US,D,20250425,000000,26.2116,26.4058,26.2116,26.3759,568.113,0
+RNRG.US,D,20250428,000000,26.2266,26.3759,26.2266,26.3461,276.858,0
+RNRG.US,D,20250429,000000,26.4357,26.4357,26.3012,26.3012,546.687,0
+RNRG.US,D,20250430,000000,26.0474,26.2863,26.0175,26.2565,392.356,0
+RNRG.US,D,20250501,000000,26.3461,26.5103,26.3162,26.4656,500.488,0
+RNRG.US,D,20250502,000000,26.4357,26.5701,26.3461,26.3461,2353.8,0
+RNRG.US,D,20250505,000000,26.4357,26.5552,26.1997,26.5552,3756.17,0
+RNRG.US,D,20250506,000000,26.3508,26.7643,26.3508,26.4656,1220.58,0
+RNRG.US,D,20250507,000000,26.5253,26.5253,26.2568,26.5253,904.561,0
+RNRG.US,D,20250508,000000,26.4357,26.5253,26.3759,26.4207,2552.32,0
+RNRG.US,D,20250509,000000,26.7643,26.7941,26.6394,26.7045,1098.06,0
+RNRG.US,D,20250512,000000,26.8539,26.9435,26.7643,26.9435,1991.57,0
+RNRG.US,D,20250513,000000,27.1824,27.5409,27.1824,27.5409,1418.1,0
+RNRG.US,D,20250514,000000,27.4513,27.4513,27.1836,27.3019,9188.9,0
+RNRG.US,D,20250515,000000,27.2195,27.3019,27.1227,27.301,841.958,0
+RNRG.US,D,20250516,000000,27.2721,27.511,27.1896,27.511,314.353,0
+RNRG.US,D,20250519,000000,27.1526,27.4811,27.1526,27.4811,2520.18,0
+RNRG.US,D,20250520,000000,27.6305,28.0487,27.6305,28.0487,2916.89,0
+RNRG.US,D,20250521,000000,27.7192,27.7192,27.3915,27.3915,515.553,0
+RNRG.US,D,20250522,000000,26.0772,27.0032,26.0772,26.8838,2087.32,0
+RNRG.US,D,20250523,000000,27.0029,27.3019,26.9734,27.3019,1324.7,0
+RNRG.US,D,20250527,000000,27.4214,27.4811,27.3915,27.3915,952.769,0
+RNRG.US,D,20250528,000000,27.2123,27.3437,27.1824,27.2273,1990.9,0
+RNRG.US,D,20250529,000000,27.3318,27.6006,27.3318,27.6006,316.362,0
+RNRG.US,D,20250530,000000,27.5708,27.7201,27.5708,27.7201,1937,0
+RNRG.US,D,20250602,000000,27.7799,27.7799,27.3617,27.6305,1509.5,0
+RNRG.US,D,20250603,000000,27.4558,27.7201,27.4558,27.7201,599.247,0
+RNRG.US,D,20250604,000000,27.989,28.0487,27.8993,27.9292,643.102,0
+RNRG.US,D,20250605,000000,28.0487,28.0786,27.7799,27.9038,351.178,0
+RNRG.US,D,20250606,000000,28.0188,28.0188,27.9292,27.989,409.429,0
+RNRG.US,D,20250609,000000,28.0338,28.2279,28.0338,28.2279,776.342,0
+RNRG.US,D,20250610,000000,28.2279,28.7357,28.2279,28.6013,1228.95,0
+RNRG.US,D,20250611,000000,28.4669,28.7059,28.4669,28.5864,1240.34,0
+RNRG.US,D,20250612,000000,28.5864,28.7955,28.5565,28.5864,678.253,0
+RNRG.US,D,20250613,000000,28.5846,28.7656,28.4669,28.7656,659.506,0
+RNRG.US,D,20250616,000000,29.0344,29.2435,29.0046,29.2435,2409.7,0
+RNRG.US,D,20250617,000000,28.915,28.915,28.4072,28.4072,3979.13,0
+RNRG.US,D,20250618,000000,28.3175,28.4968,28.1981,28.4968,490.78,0
+RNRG.US,D,20250620,000000,28.6461,28.6461,28.1981,28.1981,1472,0
+RNRG.US,D,20250623,000000,28.2279,28.4968,28.2279,28.4968,1661.48,0
+RNRG.US,D,20250624,000000,28.676,29.0655,28.676,28.8851,3670.8,0
+RNRG.US,D,20250625,000000,28.6742,28.7507,28.5568,28.6461,593.221,0
+RNRG.US,D,20250626,000000,28.8552,29.0494,28.8552,29.0494,2062.21,0
+RNRG.US,D,20250627,000000,29.07,29.25,28.98,29.01,1077.66,0
+RNRG.US,D,20250630,000000,29.04,29.37,28.9503,29.37,1053.33,0
+RNRG.US,D,20250701,000000,29.4,29.58,29.4,29.58,584.666,0
+RNRG.US,D,20250702,000000,29.7,29.94,29.7,29.94,523.999,0
+RNRG.US,D,20250703,000000,29.88,30.42,29.88,30.42,1276.99,0
+RNRG.US,D,20250707,000000,30.03,30.2112,29.91,30,2536.99,0
+RNRG.US,D,20250708,000000,29.82,29.82,29.58,29.82,852.666,0
+RNRG.US,D,20250709,000000,29.88,30.15,29.88,30.15,4732.99,0
+RNRG.US,D,20250710,000000,29.91,29.91,29.73,29.91,997.333,0
+RNRG.US,D,20250711,000000,29.82,29.82,29.46,29.79,7342.33,0
+RNRG.US,D,20250714,000000,29.91,29.91,29.7,29.91,864.666,0
+RNRG.US,D,20250715,000000,30.06,30.21,29.94,30,933.999,0
+RNRG.US,D,20250716,000000,29.88,29.97,29.85,29.94,1405.33,0
+RNRG.US,D,20250717,000000,29.859,29.859,29.79,29.835,1127.33,0
+RNRG.US,D,20250718,000000,29.85,29.97,29.85,29.925,6212.99,0
+RNRG.US,D,20250721,000000,30.2712,30.3903,30.18,30.33,1782.66,0
+RNRG.US,D,20250722,000000,30.6,30.99,30.6,30.8769,3610.66,0
+RNRG.US,D,20250723,000000,30.78,30.96,30.78,30.945,505.999,0
+RNRG.US,D,20250724,000000,30.93,30.93,30.66,30.7566,1372.66,0
+RNRG.US,D,20250725,000000,30.66,30.72,30.48,30.645,1185.99,0
+RNRG.US,D,20250728,000000,30.51,30.5409,30.2286,30.345,4310.33,0
+RNRG.US,D,20250729,000000,30.315,30.315,30.12,30.1212,701.666,0
+RNRG.US,D,20250730,000000,30.0555,30.2373,29.76,29.88,4057.33,0
+RNRG.US,D,20250731,000000,29.73,30.09,29.73,29.775,8750.66,0
+RNRG.US,D,20250801,000000,29.88,29.88,29.7,29.88,3178.66,0
+RNRG.US,D,20250804,000000,29.64,29.9397,29.64,29.8413,984.999,0
+RNRG.US,D,20250805,000000,29.64,29.64,29.625,29.625,177.999,0
+RNRG.US,D,20250806,000000,29.76,29.8797,29.691,29.76,562.333,0
+RNRG.US,D,20250807,000000,29.82,29.97,29.82,29.9118,1711.99,0
+RNRG.US,D,20250808,000000,30.09,30.15,29.97,30.015,2164.66,0
+RNRG.US,D,20250811,000000,29.61,29.82,29.58,29.79,2728.66,0
+RNRG.US,D,20250812,000000,29.7,29.955,29.7,29.955,786.333,0
+RNRG.US,D,20250813,000000,29.94,29.94,29.76,29.8026,1610.66,0
+RNRG.US,D,20250814,000000,29.52,29.6013,29.49,29.595,1426.99,0
+RNRG.US,D,20250815,000000,29.61,30.06,29.55,30.06,1177.99,0
+RNRG.US,D,20250818,000000,30.15,30.45,30.15,30.345,1803.99,0
+RNRG.US,D,20250819,000000,30.36,30.36,30.1686,30.1686,370.333,0
+RNRG.US,D,20250820,000000,30.2958,30.2958,30.03,30.15,349.666,0
+RNRG.US,D,20250821,000000,29.91,29.955,29.8665,29.955,654.999,0
+RNRG.US,D,20250822,000000,29.94,30.57,29.94,30.51,3828.33,0
+RNRG.US,D,20250825,000000,30.15,30.3444,30.06,30.2061,2402.99,0
+RNRG.US,D,20250826,000000,30.21,30.3897,30.12,30.198,2275.33,0
+RNRG.US,D,20250827,000000,30.39,30.51,30.36,30.48,1722.66,0
+RNRG.US,D,20250828,000000,30.39,30.7773,30.39,30.645,940.999,0
+RNRG.US,D,20250829,000000,30.54,30.57,30.54,30.57,226.666,0
+RNRG.US,D,20250902,000000,29.95,30.21,29.94,30.01,6743,0
+RNRG.US,D,20250903,000000,28.53,30.21,28.53,30.15,4799,0
+RNRG.US,D,20250904,000000,30.41,30.41,30.2416,30.2416,541,0
+RNRG.US,D,20250905,000000,30.5,30.83,30.5,30.83,1447,0
+RNRG.US,D,20250908,000000,30.77,30.8907,30.77,30.8907,819,0
+RNRG.US,D,20250909,000000,30.43,30.625,30.43,30.625,1395,0
+RNRG.US,D,20250910,000000,31,31,30.87,30.87,776,0
+RNRG.US,D,20250911,000000,31.0692,31.13,30.9836,30.9836,2488,0
+RNRG.US,D,20250912,000000,30.85,30.885,30.85,30.885,1857,0
+RNRG.US,D,20250915,000000,30.05,31.3,30.05,31.1575,2426,0
+RNRG.US,D,20250916,000000,31.4,31.4,30.99,31.1987,2489,0
+RNRG.US,D,20250917,000000,31.3415,31.38,31.12,31.1549,2218,0
+RNRG.US,D,20250918,000000,30.97,31.0242,30.83,31.0242,18274,0
+RNRG.US,D,20250919,000000,31.1,31.1,30.77,30.9461,13852,0
+RNRG.US,D,20250922,000000,31.18,31.1916,31.06,31.1916,3108,0
+RNRG.US,D,20250923,000000,31.4536,31.59,31.4536,31.4694,1136,0
+RNRG.US,D,20250924,000000,31.3545,31.47,31.3545,31.4288,1813,0
+RNRG.US,D,20250926,000000,31.1701,31.5199,31.1701,31.4172,2546,0
+RNRG.US,D,20250929,000000,31.7,32,31.7,31.91,4198,0
+RNRG.US,D,20250930,000000,31.65,31.88,31.65,31.8447,873,0
+RNRG.US,D,20251001,000000,32.07,32.545,32.07,32.545,1691,0
+RNRG.US,D,20251002,000000,32.53,32.53,32.5222,32.5222,302,0
+RNRG.US,D,20251003,000000,32.641,32.8264,32.641,32.8264,1851,0
+RNRG.US,D,20251006,000000,33.04,33.57,33.04,33.4158,4733,0
+RNRG.US,D,20251007,000000,33.1589,33.369,33.0963,33.155,3666,0
+RNRG.US,D,20251009,000000,33.63,33.63,33.37,33.37,955,0
+RNRG.US,D,20251010,000000,33.35,33.35,32.9196,32.96,1152,0
+RNRG.US,D,20251013,000000,33.65,33.65,33.26,33.42,2066,0
+RNRG.US,D,20251014,000000,33.0966,33.275,33.0966,33.2,867,0
+RNRG.US,D,20251015,000000,33.55,33.67,33.445,33.445,1490,0
+RNRG.US,D,20251016,000000,33.86,33.86,33.65,33.65,1318,0
+RNRG.US,D,20251017,000000,33.3983,33.6599,33.3983,33.4592,2241,0
+RNRG.US,D,20251020,000000,33.34,33.71,33.34,33.5848,3468,0
+RNRG.US,D,20251021,000000,33.355,33.355,33.1795,33.2491,1190,0
+RNRG.US,D,20251022,000000,33.1,33.2605,33.05,33.085,1534,0
+RNRG.US,D,20251023,000000,33.45,33.45,33.15,33.3178,1154,0
+RNRG.US,D,20251024,000000,33.66,33.66,33.38,33.4766,5786,0
+RNRG.US,D,20251027,000000,33.81,33.81,33.211,33.405,4565,0
+RNRG.US,D,20251028,000000,33.32,33.585,33.32,33.525,1230,0
+RNRG.US,D,20251029,000000,33.41,33.425,33.41,33.425,242,0
+RNRG.US,D,20251030,000000,33.73,33.73,33.2,33.3849,8495,0
+RNRG.US,D,20251031,000000,33.04,33.43,33.04,33.215,1731,0
+RNRG.US,D,20251103,000000,33.74,33.74,33.35,33.605,1689,0
+RNRG.US,D,20251104,000000,33.4,33.56,33.2905,33.41,1400,0
+RNRG.US,D,20251105,000000,33.69,33.8956,33.62,33.8393,2136,0
+RNRG.US,D,20251106,000000,34,34,33.88,33.985,1596,0
+RNRG.US,D,20251107,000000,33.49,33.74,33.2501,33.71,1643,0
+RNRG.US,D,20251110,000000,33.97,34.1531,33.97,34.1531,733,0
+RNRG.US,D,20251111,000000,33.9877,34,33.832,33.991,2104,0
+RNRG.US,D,20251112,000000,34.32,34.32,34.1,34.275,1344,0
+RNRG.US,D,20251113,000000,33.4801,33.4801,33.31,33.336,1292,0
+RNRG.US,D,20251114,000000,33.3065,33.355,33.3065,33.355,1336,0
+RNRG.US,D,20251117,000000,33.28,33.4904,33.28,33.4904,622,0
+RNRG.US,D,20251118,000000,33.062,33.2147,33.062,33.2147,2103,0
+RNRG.US,D,20251119,000000,32.9735,32.9735,32.7684,32.9315,3918,0
+RNRG.US,D,20251120,000000,33.2,33.2,32.6334,32.6334,2205,0
+RNRG.US,D,20251121,000000,32.48,32.74,32.2001,32.69,2261,0
+RNRG.US,D,20251124,000000,32.8,33.08,32.8,33.035,756,0
+RNRG.US,D,20251125,000000,33.13,33.2661,33.12,33.2661,8111,0
+RNRG.US,D,20251126,000000,33.15,33.55,33.15,33.5074,1120,0
+RNRG.US,D,20251128,000000,33.42,33.6591,33.42,33.6591,776,0
+RNRG.US,D,20251202,000000,33.42,33.59,33.42,33.59,825,0
+RNRG.US,D,20251203,000000,33.63,33.6584,33.57,33.6508,4189,0
+RNRG.US,D,20251204,000000,33.7,33.86,33.7,33.845,1650,0
+RNRG.US,D,20251205,000000,33.811,33.811,33.38,33.38,1281,0
+RNRG.US,D,20251208,000000,33.48,33.48,33.26,33.3838,1589,0
+RNRG.US,D,20251209,000000,33.427,33.427,33.41,33.41,836,0
+RNRG.US,D,20251210,000000,33.23,33.4451,33.23,33.4451,2062,0
+RNRG.US,D,20251211,000000,33.335,33.56,33.27,33.4417,2722,0
+RNRG.US,D,20251212,000000,33.57,33.58,33.5287,33.5287,2343,0
+RNRG.US,D,20251215,000000,33.7,33.7,33.4876,33.4876,2407,0
+RNRG.US,D,20251216,000000,33.51,33.51,33.391,33.41,676,0
+RNRG.US,D,20251218,000000,33.13,33.205,33.13,33.134,2010,0
+RNRG.US,D,20251219,000000,33.25,33.284,33.18,33.284,1229,0
+RNRG.US,D,20251222,000000,32.57,33.22,32.45,33.22,30771,0
+RNRG.US,D,20251223,000000,33.29,33.42,33.235,33.42,2083,0
+RNRG.US,D,20251224,000000,33.5,33.5972,33.5,33.5972,2125,0
+RNRG.US,D,20251226,000000,33.5048,33.55,33.5048,33.55,467,0
+RNRG.US,D,20251229,000000,33.365,33.45,33.34,33.42,5834,0
+RNRG.US,D,20251230,000000,33.2,33.45,33.2,33.372,3653,0
+RNRG.US,D,20251231,000000,33.245,33.25,33.14,33.2303,2828,0
+RNRG.US,D,20260102,000000,33.58,33.8828,33.58,33.8828,5853,0
+RNRG.US,D,20260105,000000,33.93,34.2721,33.74,34.0522,30525,0
+RNRG.US,D,20260106,000000,34.31,34.555,34.31,34.555,5047,0
+RNRG.US,D,20260107,000000,34.41,34.55,34.29,34.3122,4059,0
+RNRG.US,D,20260108,000000,34.18,34.245,34.125,34.244,4381,0
+RNRG.US,D,20260109,000000,34.4,34.4,34.2706,34.2706,822,0
+RNRG.US,D,20260112,000000,33.9301,34.31,33.9301,34.1597,1306,0
+RNRG.US,D,20260113,000000,34.4723,34.53,34.3801,34.4531,1753,0
+RNRG.US,D,20260114,000000,34.7,34.7,34.6,34.6991,10217,0
+RNRG.US,D,20260115,000000,34.705,34.705,34.555,34.555,1887,0
+RNRG.US,D,20260116,000000,34.73,34.7301,34.69,34.715,2425,0
+RNRG.US,D,20260120,000000,34.65,34.65,34.27,34.385,5163,0
+RNRG.US,D,20260121,000000,34.2,34.64,34.2,34.5958,7367,0
+RNRG.US,D,20260122,000000,35.14,35.4816,35.14,35.4816,2975,0
+RNRG.US,D,20260123,000000,35.2,35.7096,35.2,35.7096,3065,0
+RNRG.US,D,20260126,000000,35.76,36.17,35.76,35.9865,6361,0
+RNRG.US,D,20260127,000000,36.42,36.71,36.42,36.7022,5905,0
+RNRG.US,D,20260128,000000,36.24,36.44,36.2,36.44,1943,0
+RNRG.US,D,20260129,000000,36.01,36.34,36.01,36.305,5013,0
+RNRG.US,D,20260130,000000,36.22,36.22,35.75,35.8147,2726,0
+RNRG.US,D,20260202,000000,35.62,35.88,35.62,35.8308,1148,0
+RNRG.US,D,20260203,000000,36.13,36.174,36.03,36.174,1188,0
+RNRG.US,D,20260204,000000,36.49,36.49,35.97,36.06,1904,0
+RNRG.US,D,20260205,000000,35.77,35.77,35.5071,35.5071,1899,0
+RNRG.US,D,20260206,000000,36.24,36.33,36.24,36.3268,860,0
+RNRG.US,D,20260209,000000,36.61,36.9,36.6,36.715,3784,0
+RNRG.US,D,20260210,000000,37,37,36.7499,36.9332,812,0
+RNRG.US,D,20260211,000000,37.3699,37.42,37.11,37.2767,7633,0
+RNRG.US,D,20260212,000000,37.64,37.98,36.945,37.085,8497,0
+RNRG.US,D,20260213,000000,36.71,37.04,36.71,36.8999,2793,0
+RNRG.US,D,20260217,000000,37.14,37.55,37.14,37.4618,1463,0
+RNRG.US,D,20260218,000000,37.59,37.68,37.285,37.285,4018,0
diff --git a/daily/us/nasdaq etfs/robt.us.txt b/daily/us/nasdaq etfs/robt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..712b341ad047d068f483a464ad686c84bbd9b850
--- /dev/null
+++ b/daily/us/nasdaq etfs/robt.us.txt	
@@ -0,0 +1,2008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROBT.US,D,20180223,000000,29.6796,29.8453,29.6596,29.8054,6099.161075608,0
+ROBT.US,D,20180226,000000,29.983,30.1427,29.8842,30.1228,40826.710274832,0
+ROBT.US,D,20180227,000000,30.1926,30.2026,29.8952,29.8952,25267.237432311,0
+ROBT.US,D,20180228,000000,29.9042,29.9441,29.5908,29.6197,127450.22578115,0
+ROBT.US,D,20180301,000000,29.6397,29.6397,28.9968,29.1466,34348.856215226,0
+ROBT.US,D,20180302,000000,28.918,29.5508,28.8291,29.5508,19434.564012109,0
+ROBT.US,D,20180305,000000,29.5408,29.8553,29.3442,29.7754,53643.163566595,0
+ROBT.US,D,20180306,000000,30.1427,30.2126,29.9731,30.1507,24115.129147661,0
+ROBT.US,D,20180307,000000,30.003,30.1328,29.8952,30.1128,19982.566822286,0
+ROBT.US,D,20180308,000000,30.1427,30.3204,30.1028,30.2915,25218.147601052,0
+ROBT.US,D,20180309,000000,30.4582,30.7087,30.3983,30.6847,17902.76091017,0
+ROBT.US,D,20180312,000000,30.9023,30.9023,30.7137,30.8624,29138.321268735,0
+ROBT.US,D,20180313,000000,31.1579,31.1579,30.5131,30.5131,34913.89019135,0
+ROBT.US,D,20180314,000000,30.7047,30.7636,30.5181,30.5969,24362.581970538,0
+ROBT.US,D,20180315,000000,30.8524,30.8524,30.524,30.5959,14530.590052664,0
+ROBT.US,D,20180316,000000,30.5769,30.5919,30.4342,30.4981,18511.875551098,0
+ROBT.US,D,20180319,000000,30.5181,30.5181,29.8852,29.9631,20722.921624335,0
+ROBT.US,D,20180320,000000,30.023,30.1727,30.023,30.1727,10590.379719161,0
+ROBT.US,D,20180321,000000,30.0928,30.3913,30.0928,30.1328,11098.309197698,0
+ROBT.US,D,20180322,000000,29.8403,29.9691,29.4101,29.4101,18452.767386929,0
+ROBT.US,D,20180323,000000,29.3482,29.4121,28.8681,28.8681,17381.80759885,0
+ROBT.US,D,20180326,000000,29.1805,29.5858,28.9569,29.5858,7843.352835239,0
+ROBT.US,D,20180327,000000,29.8802,29.8802,28.8122,28.933,23141.347188809,0
+ROBT.US,D,20180328,000000,29.1206,29.1206,28.6145,28.7034,37288.23509102,0
+ROBT.US,D,20180329,000000,28.8721,29.2883,28.8321,29.1605,7171.122696978,0
+ROBT.US,D,20180402,000000,29.3083,29.3083,28.2772,28.5447,46626.323196431,0
+ROBT.US,D,20180403,000000,28.6245,28.7164,28.4558,28.7134,1433.623439421,0
+ROBT.US,D,20180404,000000,28.0306,28.5057,27.7761,28.5057,6810.462712218,0
+ROBT.US,D,20180405,000000,28.6345,28.7922,28.6275,28.7513,6675.215217933,0
+ROBT.US,D,20180406,000000,28.5896,28.5896,28.0007,28.1873,2687.918719753,0
+ROBT.US,D,20180409,000000,28.337,28.5916,28.337,28.347,4401.053647363,0
+ROBT.US,D,20180410,000000,28.7613,28.8531,28.6704,28.8152,5230.571612311,0
+ROBT.US,D,20180411,000000,28.8721,29.0108,28.6345,28.8721,4010.338663873,0
+ROBT.US,D,20180412,000000,28.9909,29.1446,28.9909,29.1156,9647.65459233,0
+ROBT.US,D,20180413,000000,29.1506,29.1655,28.906,28.906,3624.632846838,0
+ROBT.US,D,20180416,000000,29.1506,29.2783,29.1506,29.2354,3556.50818305,0
+ROBT.US,D,20180417,000000,29.3672,29.6347,29.3572,29.6347,9788.913086361,0
+ROBT.US,D,20180418,000000,29.6646,29.7594,29.5628,29.6846,7459.650684786,0
+ROBT.US,D,20180419,000000,29.6646,29.6646,29.3672,29.4919,4559.343307341,0
+ROBT.US,D,20180420,000000,29.3282,29.3282,29.1506,29.1805,4127.55315892,0
+ROBT.US,D,20180423,000000,29.1406,29.1516,28.8521,28.8521,8272.137483787,0
+ROBT.US,D,20180424,000000,29.1007,29.1805,28.4459,28.5437,4313.894151046,0
+ROBT.US,D,20180425,000000,28.3271,28.4459,28.1913,28.4359,5166.454281687,0
+ROBT.US,D,20180426,000000,28.4658,28.8222,28.4658,28.7723,10177.624403269,0
+ROBT.US,D,20180427,000000,28.6944,28.6994,28.5447,28.6994,2630.814222166,0
+ROBT.US,D,20180430,000000,28.7034,28.7523,28.5846,28.5966,13632.947423928,0
+ROBT.US,D,20180501,000000,28.4159,28.5147,28.2971,28.4958,5691.414926171,0
+ROBT.US,D,20180502,000000,28.6345,28.8232,28.6235,28.6844,4271.817152824,0
+ROBT.US,D,20180503,000000,28.5846,28.8022,28.5846,28.8022,4586.392806198,0
+ROBT.US,D,20180504,000000,28.6245,29.0308,28.5946,28.9509,10615.425551436,0
+ROBT.US,D,20180507,000000,29.0408,29.2394,29.0408,29.1466,6898.624041826,0
+ROBT.US,D,20180508,000000,29.1705,29.3372,29.1456,29.3192,4577.376306579,0
+ROBT.US,D,20180509,000000,29.437,29.5947,29.3871,29.5658,7051.904535349,0
+ROBT.US,D,20180510,000000,29.5359,29.7135,29.5049,29.6247,7303.36469139,0
+ROBT.US,D,20180511,000000,29.6846,29.6846,29.5558,29.5947,10913.971872154,0
+ROBT.US,D,20180514,000000,29.6746,29.7904,29.4969,29.5149,18961.698698757,0
+ROBT.US,D,20180515,000000,29.3382,29.3382,29.2085,29.2494,53593.071902045,0
+ROBT.US,D,20180516,000000,29.3083,29.4859,29.3083,29.457,4348.958316231,0
+ROBT.US,D,20180517,000000,29.3871,29.5608,29.3771,29.477,7631.966010838,0
+ROBT.US,D,20180518,000000,29.457,29.5359,29.3971,29.469,13763.185751758,0
+ROBT.US,D,20180521,000000,29.7235,29.7435,29.5758,29.6047,15623.590173145,0
+ROBT.US,D,20180522,000000,29.7704,29.7774,29.6447,29.6447,6735.325215393,0
+ROBT.US,D,20180523,000000,29.4071,29.6317,29.4071,29.6317,7707.103507663,0
+ROBT.US,D,20180524,000000,29.6247,29.6546,29.5359,29.6397,6293.516734062,0
+ROBT.US,D,20180525,000000,29.5858,29.6846,29.5758,29.5858,4287.84648548,0
+ROBT.US,D,20180529,000000,29.2783,29.3971,29.1406,29.1605,10331.906730083,0
+ROBT.US,D,20180530,000000,29.5259,29.6447,29.3472,29.5239,3686.74651088,0
+ROBT.US,D,20180531,000000,29.4271,29.5658,29.3971,29.477,5645.330594785,0
+ROBT.US,D,20180601,000000,29.6646,29.7974,29.6486,29.7375,4911.988625773,0
+ROBT.US,D,20180604,000000,29.7525,30.009,29.7525,29.999,7361.471022268,0
+ROBT.US,D,20180605,000000,30.2176,30.2286,30.0689,30.2216,10869.89120735,0
+ROBT.US,D,20180606,000000,30.3653,30.4053,30.2046,30.4053,22515.201381934,0
+ROBT.US,D,20180607,000000,30.3464,30.3953,29.9201,30.1128,13774.205917959,0
+ROBT.US,D,20180608,000000,30.0689,30.2086,30.0689,30.2066,9166.77461265,0
+ROBT.US,D,20180611,000000,30.2386,30.2925,30.2286,30.2485,5986.955747016,0
+ROBT.US,D,20180612,000000,30.4053,30.4152,30.2975,30.3374,5155.434115486,0
+ROBT.US,D,20180613,000000,30.4552,30.5071,30.3164,30.4352,5058.256286259,0
+ROBT.US,D,20180614,000000,30.525,30.6239,30.5121,30.5839,13234.21777411,0
+ROBT.US,D,20180615,000000,30.3553,30.4352,30.2635,30.4053,56075.614797143,0
+ROBT.US,D,20180618,000000,30.1986,30.3853,30.1088,30.3464,7528.777181865,0
+ROBT.US,D,20180619,000000,30.1387,30.1687,29.8752,29.9691,12423.734641691,0
+ROBT.US,D,20180620,000000,30.0988,30.2386,30.0988,30.2116,8532.614139447,0
+ROBT.US,D,20180621,000000,30.1787,30.1887,29.8403,29.8603,3783.924340107,0
+ROBT.US,D,20180622,000000,30.0389,30.0389,29.6287,29.6347,10476.170723987,0
+ROBT.US,D,20180625,000000,29.466,29.466,28.885,28.9899,11400.86285158,0
+ROBT.US,D,20180626,000000,29.0597,29.2095,29.0198,29.1296,5026.197620947,0
+ROBT.US,D,20180627,000000,29.3123,29.3272,28.8311,28.8311,7484.696517061,0
+ROBT.US,D,20180628,000000,28.7114,28.92,28.5626,28.8801,5030.204954111,0
+ROBT.US,D,20180629,000000,29.2384,29.2484,29.0897,29.0897,7598.905512235,0
+ROBT.US,D,20180702,000000,28.7812,29.0697,28.7812,29.0697,7112.014532809,0
+ROBT.US,D,20180703,000000,29.1096,29.1995,29.0198,29.0198,2716.971885192,0
+ROBT.US,D,20180705,000000,29.0597,29.1196,28.8411,29.0977,6651.171218949,0
+ROBT.US,D,20180706,000000,29.1695,29.431,29.1595,29.3861,10679.54288206,0
+ROBT.US,D,20180709,000000,29.6736,29.7435,29.5838,29.7435,10403.036893744,0
+ROBT.US,D,20180710,000000,29.8004,29.9291,29.8004,29.9291,2580.722557616,0
+ROBT.US,D,20180711,000000,29.6137,29.7035,29.5448,29.5448,3537.473350521,0
+ROBT.US,D,20180712,000000,29.7435,29.975,29.7345,29.9201,8553.652638558,0
+ROBT.US,D,20180713,000000,30.0689,30.0689,29.997,30.024,2047.747246804,0
+ROBT.US,D,20180716,000000,30.0988,30.0988,29.9102,29.9102,5058.256286259,0
+ROBT.US,D,20180717,000000,29.8303,30.2386,29.8303,30.2386,4331.927150284,0
+ROBT.US,D,20180718,000000,30.2296,30.3264,30.2186,30.3264,10739.65287952,0
+ROBT.US,D,20180719,000000,30.1687,30.2875,30.1437,30.2785,10363.965395395,0
+ROBT.US,D,20180720,000000,30.2485,30.2485,30.1877,30.1877,3124.718034629,0
+ROBT.US,D,20180723,000000,29.999,30.0828,29.9002,30.0789,3886.111335789,0
+ROBT.US,D,20180724,000000,30.1887,30.2685,29.7804,29.8652,9088.631615952,0
+ROBT.US,D,20180725,000000,29.7904,30.3094,29.7904,30.3074,7961.569163577,0
+ROBT.US,D,20180726,000000,30.6578,30.6578,30.4751,30.551,12545.958303193,0
+ROBT.US,D,20180727,000000,30.6139,30.6917,30.0988,30.2036,7116.021865973,0
+ROBT.US,D,20180730,000000,30.2086,30.2645,29.7035,29.7035,7610.927511727,0
+ROBT.US,D,20180731,000000,29.8702,30.0669,29.7804,29.8952,9977.257745069,0
+ROBT.US,D,20180801,000000,30.0489,30.0489,29.9042,30.009,2285.181736771,0
+ROBT.US,D,20180802,000000,29.7235,30.2585,29.7235,30.2585,5036.215953857,0
+ROBT.US,D,20180803,000000,30.2585,30.2585,30.1687,30.1687,964.765459233,0
+ROBT.US,D,20180806,000000,30.1787,30.3653,30.1487,30.3464,7053.908201931,0
+ROBT.US,D,20180807,000000,30.3953,30.5051,30.3953,30.4951,6433.773394802,0
+ROBT.US,D,20180808,000000,30.6239,30.6818,30.5839,30.6718,8134.88632292,0
+ROBT.US,D,20180809,000000,30.8584,30.9702,30.8115,30.8814,13494.69442977,0
+ROBT.US,D,20180810,000000,30.525,30.6718,30.5151,30.6239,7619.944011346,0
+ROBT.US,D,20180813,000000,30.545,30.6867,30.3953,30.4651,11029.182700619,0
+ROBT.US,D,20180814,000000,30.564,30.6718,30.4851,30.6239,6607.090554145,0
+ROBT.US,D,20180815,000000,30.2585,30.2685,30.0319,30.2635,14282.135396496,0
+ROBT.US,D,20180816,000000,30.4462,30.4462,30.3464,30.3853,3346.12319194,0
+ROBT.US,D,20180817,000000,30.2975,30.539,30.2535,30.539,3797.950006181,0
+ROBT.US,D,20180820,000000,30.5839,30.6917,30.5091,30.6628,6632.13638642,0
+ROBT.US,D,20180821,000000,30.7117,30.9892,30.6628,30.9413,7467.665351114,0
+ROBT.US,D,20180822,000000,30.9513,31.087,30.9413,31.087,7249.265693676,0
+ROBT.US,D,20180823,000000,31.0191,31.2068,31.0191,31.0471,8688.900132843,0
+ROBT.US,D,20180824,000000,31.2297,31.4543,31.2297,31.4344,10242.743567184,0
+ROBT.US,D,20180827,000000,31.653,31.8456,31.623,31.7618,17674.342919822,0
+ROBT.US,D,20180828,000000,32.0033,32.0982,31.9484,32.0882,9336.084438829,0
+ROBT.US,D,20180829,000000,32.0982,32.3367,32.0812,32.3068,24559.943128865,0
+ROBT.US,D,20180830,000000,32.2469,32.2968,32.167,32.178,7641.984343748,0
+ROBT.US,D,20180831,000000,32.0782,32.2319,32.0682,32.207,15285.972354078,0
+ROBT.US,D,20180904,000000,32.0882,32.0982,31.9125,32.0482,71486.816312596,0
+ROBT.US,D,20180905,000000,31.9784,31.9784,31.4334,31.663,36962.639271445,0
+ROBT.US,D,20180906,000000,31.7029,31.8506,31.613,31.7428,110389.00483542,0
+ROBT.US,D,20180907,000000,31.5442,31.8286,31.5442,31.5831,5559.172931759,0
+ROBT.US,D,20180910,000000,31.7817,31.8626,31.6729,31.8606,5418.916271019,0
+ROBT.US,D,20180911,000000,31.663,31.9884,31.643,31.9684,18553.95254932,0
+ROBT.US,D,20180912,000000,31.9983,32.167,31.9584,32.1471,9022.510618746,0
+ROBT.US,D,20180913,000000,32.2668,32.3846,32.2369,32.2668,9696.744423589,0
+ROBT.US,D,20180914,000000,32.4146,32.5463,32.3627,32.4635,15830.969664382,0
+ROBT.US,D,20180917,000000,32.4735,32.4735,32.0083,32.0083,4347.95648294,0
+ROBT.US,D,20180918,000000,32.0882,32.3068,32.0882,32.2269,17079.253944968,0
+ROBT.US,D,20180919,000000,32.2768,32.2768,32.0982,32.187,9783.903919906,0
+ROBT.US,D,20180920,000000,32.3457,32.4445,32.3078,32.3337,28487.129629585,0
+ROBT.US,D,20180921,000000,32.4345,32.4445,32.1021,32.1311,16473.144803913,0
+ROBT.US,D,20180924,000000,31.9884,32.0682,31.9484,32.0682,7640.982510457,0
+ROBT.US,D,20180925,000000,32.0782,32.0782,31.9325,31.9584,9340.091771993,0
+ROBT.US,D,20180926,000000,32.0782,32.1521,31.9285,31.9574,11471.993015241,0
+ROBT.US,D,20180927,000000,31.8596,32.0083,31.8596,31.8985,24110.119981206,0
+ROBT.US,D,20180928,000000,31.8596,32.0682,31.8596,31.9584,12748.328627975,0
+ROBT.US,D,20181001,000000,32.2269,32.2269,31.7917,31.7917,8558.661805013,0
+ROBT.US,D,20181002,000000,31.7618,31.8047,31.5581,31.5831,7420.579186437,0
+ROBT.US,D,20181003,000000,31.6729,31.7917,31.663,31.7129,2725.988384811,0
+ROBT.US,D,20181004,000000,31.5442,31.5442,30.8944,30.9513,19629.921503854,0
+ROBT.US,D,20181005,000000,30.8714,30.9612,30.3154,30.5061,10329.903063501,0
+ROBT.US,D,20181008,000000,30.3064,30.3544,29.8393,30.1377,9676.707757769,0
+ROBT.US,D,20181009,000000,29.8094,30.0848,29.8094,29.8293,5282.666943443,0
+ROBT.US,D,20181010,000000,29.6726,29.6726,28.5616,28.5616,29557.087584373,0
+ROBT.US,D,20181011,000000,28.4229,28.7303,28.2043,28.3341,10636.464050547,0
+ROBT.US,D,20181012,000000,28.6814,28.8281,28.383,28.7203,14087.779738042,0
+ROBT.US,D,20181015,000000,28.6215,28.6904,28.4339,28.6016,8668.863467023,0
+ROBT.US,D,20181016,000000,28.7203,29.2863,28.7203,29.2284,6504.903558463,0
+ROBT.US,D,20181017,000000,29.2574,29.2763,29.1186,29.2474,10428.082726019,0
+ROBT.US,D,20181018,000000,28.9889,28.9918,28.5127,28.5916,6963.743205741,0
+ROBT.US,D,20181019,000000,28.6714,28.7802,28.373,28.4429,12831.480791128,0
+ROBT.US,D,20181022,000000,28.4029,28.5317,28.2492,28.5217,11840.667666329,0
+ROBT.US,D,20181023,000000,27.7322,28.379,27.6224,28.344,11778.554002287,0
+ROBT.US,D,20181024,000000,28.1534,28.1534,27.0784,27.0784,8324.232814919,0
+ROBT.US,D,20181025,000000,27.275,27.7222,27.1951,27.6224,39012.390184831,0
+ROBT.US,D,20181026,000000,27.0484,27.4726,26.7849,27.2151,26035.643566508,0
+ROBT.US,D,20181029,000000,27.4337,27.5425,26.4615,26.72,5256.619277877,0
+ROBT.US,D,20181030,000000,26.7589,27.4237,26.7589,27.4237,37490.605415802,0
+ROBT.US,D,20181031,000000,27.821,28.2542,27.821,28.0955,10768.706044959,0
+ROBT.US,D,20181101,000000,28.3191,28.7104,28.3191,28.7014,25123.975271698,0
+ROBT.US,D,20181102,000000,28.919,28.9689,28.6016,28.7333,7796.266670562,0
+ROBT.US,D,20181105,000000,28.5616,28.6914,28.4528,28.6016,4294.859318517,0
+ROBT.US,D,20181106,000000,28.6754,28.7104,28.5217,28.7104,10446.115725257,0
+ROBT.US,D,20181107,000000,28.909,29.3362,28.899,29.3362,7523.76801541,0
+ROBT.US,D,20181108,000000,29.3662,29.3662,29.2244,29.2244,4379.013314961,0
+ROBT.US,D,20181109,000000,28.8501,28.8601,28.5027,28.7603,10316.879230718,0
+ROBT.US,D,20181112,000000,28.6515,28.6515,27.9577,28.0336,22775.678037594,0
+ROBT.US,D,20181113,000000,28.0466,28.1853,27.841,27.841,8367.311646432,0
+ROBT.US,D,20181114,000000,28.0276,28.2243,27.8759,27.9008,8449.461976294,0
+ROBT.US,D,20181115,000000,27.6623,28.2223,27.6224,28.0855,19771.179997885,0
+ROBT.US,D,20181116,000000,27.9208,28.2243,27.9208,28.1743,10510.233055881,0
+ROBT.US,D,20181119,000000,28.1354,28.1354,27.3568,27.3568,1999.659248836,0
+ROBT.US,D,20181120,000000,26.5014,27.0903,26.5014,26.8588,16072.411487513,0
+ROBT.US,D,20181121,000000,27.1273,27.4038,27.1273,27.266,8131.880823047,0
+ROBT.US,D,20181123,000000,27.296,27.296,27.2151,27.2451,3789.935339853,0
+ROBT.US,D,20181126,000000,27.6523,27.81,27.6433,27.7881,3403.227689527,0
+ROBT.US,D,20181127,000000,27.5325,27.8709,27.4337,27.5225,4067.44316146,0
+ROBT.US,D,20181128,000000,27.6423,28.3241,27.6423,28.2572,141885.64167117,0
+ROBT.US,D,20181129,000000,28.3141,28.4528,28.3141,28.363,2258.132237914,0
+ROBT.US,D,20181130,000000,28.4329,28.4329,28.3241,28.383,918.681127847,0
+ROBT.US,D,20181203,000000,29.0088,29.1186,28.8301,29.1186,4903.973959445,0
+ROBT.US,D,20181204,000000,28.7104,28.7403,27.8809,27.9008,8004.64799509,0
+ROBT.US,D,20181206,000000,27.4427,27.5325,27.1303,27.5225,9600.568427653,0
+ROBT.US,D,20181207,000000,27.5325,27.5325,26.9386,26.9486,3246.941696131,0
+ROBT.US,D,20181210,000000,26.7789,27.0384,26.5443,27.0384,11506.055347135,0
+ROBT.US,D,20181211,000000,27.1462,27.299,26.7899,27.0185,5912.820083482,0
+ROBT.US,D,20181212,000000,27.3379,27.5725,27.3259,27.5525,6123.205074592,0
+ROBT.US,D,20181213,000000,27.3249,27.3249,27.0584,27.1752,8485.52797477,0
+ROBT.US,D,20181214,000000,26.6212,26.8588,26.5314,26.5813,10486.189056897,0
+ROBT.US,D,20181217,000000,26.5613,26.5613,25.8496,25.8796,11779.555835578,0
+ROBT.US,D,20181218,000000,26.0183,26.2768,25.8895,25.9894,51896.968140382,0
+ROBT.US,D,20181219,000000,26.2848,26.3916,25.5811,25.66,4483.203977225,0
+ROBT.US,D,20181220,000000,25.5422,25.623,25.0171,25.3046,133812.86901229,0
+ROBT.US,D,20181221,000000,25.2946,25.2946,24.5899,24.5899,15212.838523835,0
+ROBT.US,D,20181224,000000,24.3813,24.5819,24.0759,24.3234,47318.590000512,0
+ROBT.US,D,20181226,000000,24.4911,25.0471,24.1986,24.9433,37630.862076542,0
+ROBT.US,D,20181227,000000,24.8684,25.2258,24.6099,25.2088,104012.3359382,0
+ROBT.US,D,20181228,000000,25.4823,25.662,25.2527,25.4014,33666.607744055,0
+ROBT.US,D,20181231,000000,25.6799,25.6799,25.3924,25.4823,35940.769314625,0
+ROBT.US,D,20190102,000000,25.1758,25.7298,25.1758,25.5811,34297.762717385,0
+ROBT.US,D,20190103,000000,25.4623,25.4623,24.8784,24.9972,85056.648239191,0
+ROBT.US,D,20190104,000000,25.2946,25.9394,25.2946,25.9085,5426.930937347,0
+ROBT.US,D,20190107,000000,26.0482,26.5154,26.0482,26.4216,172586.82287386,0
+ROBT.US,D,20190108,000000,26.7659,26.8089,26.6801,26.7889,14698.898045552,0
+ROBT.US,D,20190109,000000,27.0284,27.3259,27.0284,27.2321,5986.955747016,0
+ROBT.US,D,20190110,000000,27.1412,27.3938,27.1372,27.3888,5542.141765812,0
+ROBT.US,D,20190111,000000,27.2261,27.3459,27.1273,27.3149,4791.768630853,0
+ROBT.US,D,20190114,000000,27.0384,27.1852,27.0175,27.0873,9049.560117603,0
+ROBT.US,D,20190115,000000,27.3059,27.4237,27.3059,27.4147,4447.137978749,0
+ROBT.US,D,20190116,000000,27.6633,27.6633,27.5535,27.5734,3733.832675557,0
+ROBT.US,D,20190117,000000,27.4347,27.7282,27.4347,27.7032,17417.873597326,0
+ROBT.US,D,20190118,000000,28.0376,28.2822,28.0087,28.1753,6078.122576497,0
+ROBT.US,D,20190122,000000,27.9787,27.9787,27.5235,27.5734,3571.535682415,0
+ROBT.US,D,20190123,000000,27.6832,27.7821,27.4726,27.6433,4234.749321057,0
+ROBT.US,D,20190124,000000,28.0376,28.1953,28.0376,28.1464,7477.683684024,0
+ROBT.US,D,20190125,000000,28.4439,28.7084,28.4439,28.6794,13975.57440945,0
+ROBT.US,D,20190128,000000,28.364,28.374,28.2752,28.3351,7299.357358226,0
+ROBT.US,D,20190129,000000,28.5327,28.5327,28.2452,28.2652,6632.13638642,0
+ROBT.US,D,20190130,000000,28.3051,28.6375,28.1823,28.6375,9778.894753451,0
+ROBT.US,D,20190131,000000,28.7114,29.0048,28.7114,28.89,17085.264944714,0
+ROBT.US,D,20190201,000000,28.91,28.91,28.7563,28.8311,20562.628297775,0
+ROBT.US,D,20190204,000000,28.8711,29.1695,28.8711,29.1695,3928.188334011,0
+ROBT.US,D,20190205,000000,29.2484,29.3662,29.2384,29.3322,27218.808683179,0
+ROBT.US,D,20190206,000000,29.3761,29.6437,29.3761,29.5638,8826.15129371,0
+ROBT.US,D,20190207,000000,29.3372,29.3372,29.0597,29.1695,32267.046636528,0
+ROBT.US,D,20190208,000000,28.9998,29.1496,28.9409,29.1496,9453.298933876,0
+ROBT.US,D,20190211,000000,29.1895,29.3372,29.1496,29.2095,61769.033389896,0
+ROBT.US,D,20190212,000000,29.5448,29.8912,29.5448,29.8912,6044.060244603,0
+ROBT.US,D,20190213,000000,30.0799,30.1597,29.9601,30.02,14683.870546187,0
+ROBT.US,D,20190214,000000,29.9311,30.1996,29.9311,30.1098,17333.719600882,0
+ROBT.US,D,20190215,000000,30.2495,30.5061,30.2495,30.5061,7761.202505377,0
+ROBT.US,D,20190219,000000,30.526,30.7137,30.5061,30.6049,22053.356234783,0
+ROBT.US,D,20190220,000000,30.8135,31.0012,30.8135,30.9732,11409.879351199,0
+ROBT.US,D,20190221,000000,30.8634,30.8734,30.7037,30.7037,10205.675735417,0
+ROBT.US,D,20190222,000000,30.8235,31.1888,30.8235,31.1689,14226.0327322,0
+ROBT.US,D,20190225,000000,31.2487,31.5062,31.2487,31.4064,19823.275329017,0
+ROBT.US,D,20190226,000000,31.1589,31.3964,31.1589,31.1988,25983.548235376,0
+ROBT.US,D,20190227,000000,31.2088,31.3186,31.079,31.3046,8757.024796631,0
+ROBT.US,D,20190228,000000,31.2587,31.2986,31.1559,31.2487,77127.137740926,0
+ROBT.US,D,20190301,000000,31.5462,31.5651,31.3086,31.5651,86317.95635256,0
+ROBT.US,D,20190304,000000,31.7638,31.7638,31.1529,31.3865,14707.914545171,0
+ROBT.US,D,20190305,000000,31.3675,31.4264,31.3086,31.3675,6319.564399628,0
+ROBT.US,D,20190306,000000,31.4863,31.4863,31.1589,31.1778,10341.925062993,0
+ROBT.US,D,20190307,000000,31.0211,31.0211,30.6099,30.6648,16026.327156127,0
+ROBT.US,D,20190308,000000,30.3863,30.4961,30.0799,30.3763,9719.786589282,0
+ROBT.US,D,20190311,000000,30.6049,31.0601,30.6049,31.0601,8718.955131573,0
+ROBT.US,D,20190312,000000,31.1189,31.2357,31.078,31.1389,13986.594575651,0
+ROBT.US,D,20190313,000000,31.2687,31.4164,31.2687,31.3555,5932.856749302,0
+ROBT.US,D,20190314,000000,31.3086,31.3186,31.2128,31.2787,5143.412115994,0
+ROBT.US,D,20190315,000000,31.4064,31.5561,31.3875,31.4613,3874.089336297,0
+ROBT.US,D,20190318,000000,31.4863,31.5751,31.4004,31.5062,12667.180131404,0
+ROBT.US,D,20190319,000000,31.6051,31.6949,31.5661,31.641,6071.10974346,0
+ROBT.US,D,20190320,000000,31.5362,31.6979,31.2946,31.4913,5253.613778004,0
+ROBT.US,D,20190321,000000,31.2787,31.7588,31.2787,31.7149,5259.62477775,0
+ROBT.US,D,20190322,000000,31.6649,31.6649,30.9772,30.9912,14681.866879605,0
+ROBT.US,D,20190325,000000,30.8035,30.9632,30.6937,30.8634,9862.046916604,0
+ROBT.US,D,20190326,000000,31.0211,31.1988,30.9912,31.0561,11615.255175854,0
+ROBT.US,D,20190327,000000,31.1289,31.1289,30.6149,30.9333,7761.202505377,0
+ROBT.US,D,20190328,000000,30.9333,31.1289,30.8435,31.0211,11602.231343071,0
+ROBT.US,D,20190329,000000,31.3535,31.5851,31.3535,31.5851,22158.548730338,0
+ROBT.US,D,20190401,000000,31.8526,32.0203,31.8526,32.0203,15023.492031836,0
+ROBT.US,D,20190402,000000,32.199,32.199,31.9404,32.0562,16645.460129965,0
+ROBT.US,D,20190403,000000,32.3776,32.5364,32.3287,32.4176,17861.685745239,0
+ROBT.US,D,20190404,000000,32.3377,32.3677,32.0203,32.1391,18493.84255186,0
+ROBT.US,D,20190405,000000,32.2688,32.3976,32.2688,32.3966,8639.810301584,0
+ROBT.US,D,20190408,000000,32.3377,32.4475,32.2688,32.4375,12235.389982983,0
+ROBT.US,D,20190409,000000,32.3776,32.3876,32.2688,32.2688,9158.759946322,0
+ROBT.US,D,20190410,000000,32.3188,32.5334,32.3038,32.5334,18163.23756583,0
+ROBT.US,D,20190411,000000,32.5663,32.6162,32.4864,32.5593,9402.205436035,0
+ROBT.US,D,20190412,000000,32.7949,32.8438,32.7809,32.8338,12644.137965711,0
+ROBT.US,D,20190415,000000,32.9137,32.9386,32.8108,32.8687,8027.690160783,0
+ROBT.US,D,20190416,000000,32.9037,33.0534,32.8857,32.8857,17946.841574974,0
+ROBT.US,D,20190417,000000,33.1133,33.1133,32.7849,32.8238,22533.234381172,0
+ROBT.US,D,20190418,000000,32.9636,32.9636,32.6262,32.8717,18841.478703837,0
+ROBT.US,D,20190422,000000,32.8438,33.0035,32.8438,32.9865,20509.531133352,0
+ROBT.US,D,20190423,000000,33.1323,33.3109,33.1323,33.282,11531.10117941,0
+ROBT.US,D,20190424,000000,33.25,33.4567,33.1822,33.27,39490.264664638,0
+ROBT.US,D,20190425,000000,33.1722,33.1722,32.9167,33.0664,20066.72081873,0
+ROBT.US,D,20190426,000000,33.0833,33.25,32.9536,33.2191,31190.075848703,0
+ROBT.US,D,20190429,000000,33.28,33.4966,33.28,33.3978,17837.641746255,0
+ROBT.US,D,20190430,000000,33.3778,33.3978,33.1712,33.3778,14715.929211499,0
+ROBT.US,D,20190501,000000,33.3978,33.4367,33.1532,33.1532,13909.453412244,0
+ROBT.US,D,20190502,000000,33.0634,33.1722,32.8248,33.1233,21220.832769962,0
+ROBT.US,D,20190503,000000,33.2311,33.5156,33.1912,33.5036,15543.443509865,0
+ROBT.US,D,20190506,000000,32.9137,33.27,32.6571,33.2411,16982.076115741,0
+ROBT.US,D,20190507,000000,32.8338,32.9336,32.3377,32.5403,11171.443027941,0
+ROBT.US,D,20190508,000000,32.5663,32.6851,32.4176,32.5364,49372.348247062,0
+ROBT.US,D,20190509,000000,32.1491,32.3717,31.8586,32.3108,11615.255175854,0
+ROBT.US,D,20190510,000000,32.189,32.3776,31.7997,32.3088,135177.36595463,0
+ROBT.US,D,20190513,000000,31.6749,31.6749,30.9902,31.0401,30420.667881215,0
+ROBT.US,D,20190514,000000,31.1689,31.7837,31.1689,31.656,17352.754433411,0
+ROBT.US,D,20190515,000000,31.4963,31.9504,31.4863,31.9105,15003.455366016,0
+ROBT.US,D,20190516,000000,31.7737,32.2369,31.7737,32.179,16651.471129711,0
+ROBT.US,D,20190517,000000,31.8706,32.0243,31.655,31.655,9122.693947846,0
+ROBT.US,D,20190520,000000,31.6051,31.6051,31.0012,31.107,17877.715077895,0
+ROBT.US,D,20190521,000000,31.2587,31.4863,31.2587,31.4763,9362.132104395,0
+ROBT.US,D,20190522,000000,31.3575,31.4963,31.3575,31.4513,23053.185859201,0
+ROBT.US,D,20190523,000000,31.1689,31.1689,30.7337,30.8435,19838.302828382,0
+ROBT.US,D,20190524,000000,30.9732,31.2048,30.9732,31.1539,9913.140414445,0
+ROBT.US,D,20190528,000000,31.1888,31.3086,31.0501,31.092,9470.330099823,0
+ROBT.US,D,20190529,000000,30.7337,30.9004,30.5949,30.8395,23699.368331896,0
+ROBT.US,D,20190530,000000,30.9642,31.1189,30.9333,31.0401,5646.332428076,0
+ROBT.US,D,20190531,000000,30.6548,30.6548,30.569,30.6348,2920.344043265,0
+ROBT.US,D,20190603,000000,30.6837,30.6837,30.3084,30.3763,23828.604826435,0
+ROBT.US,D,20190604,000000,30.6648,31.079,30.6648,31.079,19572.817006267,0
+ROBT.US,D,20190605,000000,31.4963,31.4963,31.1788,31.3286,9174.789278978,0
+ROBT.US,D,20190606,000000,31.3385,31.5062,31.1838,31.4663,10268.79123275,0
+ROBT.US,D,20190607,000000,31.6949,31.8905,31.6649,31.8346,14987.42603336,0
+ROBT.US,D,20190610,000000,31.9904,32.3088,31.9904,32.0802,74654.613178738,0
+ROBT.US,D,20190611,000000,32.4825,32.4964,32.199,32.2838,6234.408569893,0
+ROBT.US,D,20190612,000000,32.2589,32.2688,32.1291,32.2688,12924.651287191,0
+ROBT.US,D,20190613,000000,32.3377,32.3587,32.2668,32.2838,13314.36443739,0
+ROBT.US,D,20190614,000000,32.209,32.209,31.9205,31.9534,6317.560733046,0
+ROBT.US,D,20190617,000000,32.0902,32.1291,32.0393,32.1091,6859.552543477,0
+ROBT.US,D,20190618,000000,32.209,32.6272,32.209,32.5473,19391.485180596,0
+ROBT.US,D,20190619,000000,32.5673,32.7959,32.5373,32.7959,10460.141391331,0
+ROBT.US,D,20190620,000000,33.1153,33.2291,32.9905,33.1343,27871.00215562,0
+ROBT.US,D,20190621,000000,33.0454,33.0454,32.8059,33.0055,16601.379465161,0
+ROBT.US,D,20190624,000000,32.9456,32.9456,32.736,32.736,7421.581019728,0
+ROBT.US,D,20190625,000000,32.726,32.746,32.3377,32.3527,19607.881171452,0
+ROBT.US,D,20190626,000000,32.4375,32.4525,32.3397,32.3397,11591.21117687,0
+ROBT.US,D,20190627,000000,32.5573,32.6561,32.4894,32.6242,28239.676806708,0
+ROBT.US,D,20190628,000000,32.7659,32.9256,32.706,32.9256,9887.092748879,0
+ROBT.US,D,20190701,000000,33.3708,33.5485,33.1931,33.1931,9905.125748117,0
+ROBT.US,D,20190702,000000,33.3618,33.3618,33.1941,33.293,15203.822024216,0
+ROBT.US,D,20190703,000000,33.3808,33.4397,33.287,33.4297,7350.450856067,0
+ROBT.US,D,20190705,000000,33.0454,33.1023,32.7959,33.0903,14616.74771569,0
+ROBT.US,D,20190708,000000,32.9157,32.9157,32.7759,32.8418,8748.008297012,0
+ROBT.US,D,20190709,000000,32.6561,32.8059,32.6272,32.7959,11567.167177886,0
+ROBT.US,D,20190710,000000,32.9556,33.1293,32.8618,33.0464,10867.887540768,0
+ROBT.US,D,20190711,000000,33.0654,33.0654,32.8568,32.9097,18763.335707139,0
+ROBT.US,D,20190712,000000,32.8358,32.9356,32.716,32.8957,15370.126350522,0
+ROBT.US,D,20190715,000000,33.0155,33.0155,32.8857,32.9256,11730.466004319,0
+ROBT.US,D,20190716,000000,32.8657,32.8757,32.736,32.7809,13323.380937009,0
+ROBT.US,D,20190717,000000,32.7959,32.8258,32.706,32.706,13280.302105496,0
+ROBT.US,D,20190718,000000,32.5673,32.706,32.3976,32.706,6062.093243841,0
+ROBT.US,D,20190719,000000,32.7659,33.0055,32.7659,32.8258,11265.615357295,0
+ROBT.US,D,20190722,000000,32.9157,33.0554,32.9157,32.9855,13751.163752266,0
+ROBT.US,D,20190723,000000,33.293,33.293,33.0404,33.293,11716.440338245,0
+ROBT.US,D,20190724,000000,33.3908,33.6593,33.3179,33.6543,37826.219568287,0
+ROBT.US,D,20190725,000000,33.4297,33.5195,33.0843,33.1253,20120.819816444,0
+ROBT.US,D,20190726,000000,33.0354,33.3708,33.0354,33.3329,11142.389862502,0
+ROBT.US,D,20190729,000000,33.3329,33.3329,33.0255,33.1452,23743.4489967,0
+ROBT.US,D,20190730,000000,32.9556,33.1353,32.8059,33.1133,13128.023445264,0
+ROBT.US,D,20190731,000000,33.0953,33.0953,32.5773,32.7659,23825.599326562,0
+ROBT.US,D,20190801,000000,32.6272,32.9386,32.1141,32.2788,8641.813968166,0
+ROBT.US,D,20190802,000000,32.0093,32.0093,31.5322,31.7228,12168.267152486,0
+ROBT.US,D,20190805,000000,31.3156,31.3156,30.4083,30.6498,22355.909888665,0
+ROBT.US,D,20190806,000000,30.8594,31.1359,30.6798,31.0171,9673.702257896,0
+ROBT.US,D,20190807,000000,30.6897,31.1399,30.6598,31.116,16743.639792483,0
+ROBT.US,D,20190808,000000,31.2457,31.6759,31.2457,31.654,8491.538974516,0
+ROBT.US,D,20190809,000000,31.5731,31.6031,31.2557,31.5731,16961.03761663,0
+ROBT.US,D,20190812,000000,31.3056,31.3056,31.0471,31.086,19318.351350353,0
+ROBT.US,D,20190813,000000,30.9872,31.6031,30.9872,31.4743,20877.203951149,0
+ROBT.US,D,20190814,000000,30.8894,30.8894,30.5111,30.5899,12654.156298621,0
+ROBT.US,D,20190815,000000,30.5859,30.5899,30.3174,30.5011,14860.193205403,0
+ROBT.US,D,20190816,000000,30.7297,31.1509,30.7297,31.096,6275.483734824,0
+ROBT.US,D,20190819,000000,31.4144,31.4843,31.3545,31.4144,51686.583149272,0
+ROBT.US,D,20190820,000000,31.2956,31.3625,31.1778,31.2617,10567.337553468,0
+ROBT.US,D,20190821,000000,31.4843,31.7718,31.4843,31.653,31493.631335876,0
+ROBT.US,D,20190822,000000,31.6929,31.7428,31.5342,31.5881,6391.69639658,0
+ROBT.US,D,20190823,000000,31.4104,31.6729,30.7995,30.7995,6984.781704852,0
+ROBT.US,D,20190826,000000,30.9792,30.9792,30.6997,30.9183,12287.485314115,0
+ROBT.US,D,20190827,000000,31.1559,31.1858,30.7536,30.9093,11403.868351453,0
+ROBT.US,D,20190828,000000,30.6199,30.7726,30.4312,30.7596,8817.134794091,0
+ROBT.US,D,20190829,000000,30.9193,31.2357,30.9193,31.1659,7394.531520871,0
+ROBT.US,D,20190830,000000,31.643,31.653,31.3545,31.4044,16006.290490307,0
+ROBT.US,D,20190903,000000,31.2457,31.3056,30.9972,31.116,4411.071980273,0
+ROBT.US,D,20190904,000000,31.3156,31.5931,31.3156,31.5781,22421.02905258,0
+ROBT.US,D,20190905,000000,32.16,32.178,31.9894,32.1391,21736.776914827,0
+ROBT.US,D,20190906,000000,32.189,32.2389,32.0832,32.1391,19867.355993821,0
+ROBT.US,D,20190909,000000,32.1391,32.159,31.8915,31.9993,7241.251027348,0
+ROBT.US,D,20190910,000000,31.8895,31.9574,31.7927,31.8696,10774.717044705,0
+ROBT.US,D,20190911,000000,32.1191,32.4076,32.0652,32.4076,7380.505854797,0
+ROBT.US,D,20190912,000000,32.6072,32.6721,32.4994,32.6462,3180.820698925,0
+ROBT.US,D,20190913,000000,32.6372,32.736,32.5723,32.6272,12010.979325799,0
+ROBT.US,D,20190916,000000,32.4176,32.5244,32.4176,32.4615,7186.150196343,0
+ROBT.US,D,20190917,000000,32.3677,32.5922,32.3677,32.5922,5621.286595801,0
+ROBT.US,D,20190918,000000,32.5364,32.5773,32.2888,32.3287,12048.047157566,0
+ROBT.US,D,20190919,000000,32.7569,32.8258,32.5174,32.5703,14776.039208959,0
+ROBT.US,D,20190920,000000,32.5503,32.6362,32.2489,32.3697,5038.219620439,0
+ROBT.US,D,20190923,000000,32.1091,32.2189,32.0802,32.169,4727.651300229,0
+ROBT.US,D,20190924,000000,32.0892,32.0892,31.4643,31.4643,9680.715090933,0
+ROBT.US,D,20190925,000000,31.3056,31.5242,31.096,31.5242,7696.083341462,0
+ROBT.US,D,20190926,000000,31.5342,31.5701,31.4503,31.5591,12461.804306749,0
+ROBT.US,D,20190927,000000,31.5631,31.6031,31.106,31.1948,11413.886684363,0
+ROBT.US,D,20190930,000000,31.3555,31.4943,31.3555,31.4454,4186.661323089,0
+ROBT.US,D,20191001,000000,31.3256,31.3735,30.9772,31.096,11831.65116671,0
+ROBT.US,D,20191002,000000,30.7037,30.7686,30.3803,30.552,24461.763466347,0
+ROBT.US,D,20191003,000000,30.2915,30.7466,30.0819,30.5889,16469.137470749,0
+ROBT.US,D,20191004,000000,30.8125,31.1659,30.8125,31.1659,12153.239653121,0
+ROBT.US,D,20191007,000000,30.9962,31.1199,30.9962,31.0181,4606.429472018,0
+ROBT.US,D,20191008,000000,30.6987,30.6987,30.4991,30.4991,29135.315768862,0
+ROBT.US,D,20191009,000000,30.6239,30.8045,30.6239,30.8045,4241.762154094,0
+ROBT.US,D,20191010,000000,30.6788,30.9313,30.6788,30.8185,11216.525526036,0
+ROBT.US,D,20191011,000000,31.2657,31.6849,31.2657,31.5042,9512.407098045,0
+ROBT.US,D,20191014,000000,31.4543,31.5022,31.3645,31.4623,5670.37642706,0
+ROBT.US,D,20191015,000000,31.663,31.9704,31.663,31.8806,11849.684165948,0
+ROBT.US,D,20191016,000000,31.7718,31.7797,31.6749,31.6979,5586.222430616,0
+ROBT.US,D,20191017,000000,31.8995,31.8995,31.6849,31.7528,5350.791607231,0
+ROBT.US,D,20191018,000000,31.7528,31.7528,31.3905,31.5931,3257.961862332,0
+ROBT.US,D,20191021,000000,31.7628,31.7628,31.6679,31.6749,2410.410898146,0
+ROBT.US,D,20191022,000000,31.8027,31.8027,31.3545,31.3545,12118.175487936,0
+ROBT.US,D,20191023,000000,31.2158,31.3555,31.2158,31.3515,5268.641277369,0
+ROBT.US,D,20191024,000000,31.5631,31.643,31.5442,31.643,17814.599580562,0
+ROBT.US,D,20191025,000000,31.5831,31.7528,31.4224,31.7129,40600.295951066,0
+ROBT.US,D,20191028,000000,31.8416,32.1401,31.8416,32.1051,9075.607783169,0
+ROBT.US,D,20191029,000000,32.0902,32.184,32.0193,32.0303,8768.044962832,0
+ROBT.US,D,20191030,000000,31.9105,32.0802,31.8706,32.0802,6947.713873085,0
+ROBT.US,D,20191031,000000,32.1101,32.1101,31.7378,31.8416,16084.433487005,0
+ROBT.US,D,20191101,000000,32.202,32.2499,32.18,32.18,7093.981533571,0
+ROBT.US,D,20191104,000000,32.5284,32.6481,32.4785,32.6481,16910.94595208,0
+ROBT.US,D,20191105,000000,32.4785,32.6981,32.4785,32.6751,8161.935821777,0
+ROBT.US,D,20191106,000000,32.5683,32.5683,32.3387,32.5084,11701.41283888,0
+ROBT.US,D,20191107,000000,32.7719,32.7779,32.5883,32.5883,11049.219366439,0
+ROBT.US,D,20191108,000000,32.5094,32.6581,32.5094,32.6581,7493.71301668,0
+ROBT.US,D,20191111,000000,32.4785,32.728,32.4785,32.6781,3658.695178732,0
+ROBT.US,D,20191112,000000,32.8278,32.9177,32.735,32.742,4400.051814072,0
+ROBT.US,D,20191113,000000,32.5883,32.6781,32.5483,32.6282,12419.727308527,0
+ROBT.US,D,20191114,000000,32.5783,32.704,32.5783,32.6641,23152.36735501,0
+ROBT.US,D,20191115,000000,32.7579,32.8877,32.738,32.8777,10697.575881298,0
+ROBT.US,D,20191118,000000,32.8278,32.8278,32.6581,32.734,29374.753925411,0
+ROBT.US,D,20191119,000000,32.8877,32.8877,32.6581,32.7809,6316.558899755,0
+ROBT.US,D,20191120,000000,32.6981,32.8677,32.5483,32.6991,6438.782561257,0
+ROBT.US,D,20191121,000000,32.9376,32.9376,32.8278,32.8278,4172.635657015,0
+ROBT.US,D,20191122,000000,32.9775,32.9965,32.8857,32.9646,5767.554256287,0
+ROBT.US,D,20191125,000000,33.2161,33.5225,33.2161,33.5016,8396.364811871,0
+ROBT.US,D,20191126,000000,33.5625,33.5924,33.5026,33.5225,16107.475652698,0
+ROBT.US,D,20191127,000000,33.5425,33.6134,33.4936,33.6134,8059.748826095,0
+ROBT.US,D,20191129,000000,33.4527,33.4666,33.3519,33.3568,2173.97824147,0
+ROBT.US,D,20191202,000000,33.3249,33.3249,32.9107,32.9706,11115.340363645,0
+ROBT.US,D,20191203,000000,32.708,32.8338,32.5723,32.8228,2086.818745153,0
+ROBT.US,D,20191204,000000,33.0275,33.1662,33.0275,33.0404,7411.562686818,0
+ROBT.US,D,20191205,000000,33.0474,33.0474,32.9376,33.0125,6387.689063416,0
+ROBT.US,D,20191206,000000,33.295,33.3928,33.295,33.3778,15245.899022438,0
+ROBT.US,D,20191209,000000,33.3249,33.3329,33.1492,33.1492,2805.1332148,0
+ROBT.US,D,20191210,000000,33.1273,33.265,33.0774,33.1023,5769.557922869,0
+ROBT.US,D,20191211,000000,33.0973,33.264,33.0973,33.2431,7588.887179325,0
+ROBT.US,D,20191212,000000,33.2451,33.6423,33.2231,33.6423,19327.367849972,0
+ROBT.US,D,20191213,000000,33.7531,33.9957,33.7132,33.796,10858.871041149,0
+ROBT.US,D,20191216,000000,33.9528,34.1823,33.9528,34.0775,12673.19113115,0
+ROBT.US,D,20191217,000000,34.0027,34.0027,33.7531,33.9268,9403.207269326,0
+ROBT.US,D,20191218,000000,33.833,33.8629,33.7631,33.843,4940.039957921,0
+ROBT.US,D,20191219,000000,33.833,33.9058,33.7791,33.8849,5419.91810431,0
+ROBT.US,D,20191220,000000,34.0376,34.0875,34.0376,34.0785,2756.043383541,0
+ROBT.US,D,20191223,000000,34.0885,34.2322,34.0885,34.1724,24484.80563204,0
+ROBT.US,D,20191224,000000,34.1424,34.1753,34.0725,34.1753,11530.099346119,0
+ROBT.US,D,20191226,000000,34.2432,34.342,34.2432,34.3351,5548.152765558,0
+ROBT.US,D,20191227,000000,34.4998,34.4998,34.2861,34.3031,4856.887794768,0
+ROBT.US,D,20191230,000000,34.3121,34.3121,34.0176,34.0875,15188.794524851,0
+ROBT.US,D,20191231,000000,34.1524,34.2822,34.1224,34.2133,12121.180987809,0
+ROBT.US,D,20200102,000000,34.4009,34.6225,34.387,34.6225,8298.185149353,0
+ROBT.US,D,20200103,000000,34.2223,34.4898,34.1823,34.381,19200.135022015,0
+ROBT.US,D,20200106,000000,34.1324,34.4409,34.1324,34.4289,18237.373229364,0
+ROBT.US,D,20200107,000000,34.4209,34.6395,34.4209,34.5487,12962.720952249,0
+ROBT.US,D,20200108,000000,34.5497,34.893,34.5297,34.7742,19198.131355433,0
+ROBT.US,D,20200109,000000,35.1486,35.1486,34.918,35.0747,18313.51255948,0
+ROBT.US,D,20200110,000000,35.3861,35.4161,35.2124,35.2234,9241.912109475,0
+ROBT.US,D,20200113,000000,35.3262,35.7245,35.3262,35.7095,17014.134781053,0
+ROBT.US,D,20200114,000000,36.012,36.012,35.6746,35.7195,18655.137711711,0
+ROBT.US,D,20200115,000000,35.8024,35.8722,35.6746,35.7395,29793.520241049,0
+ROBT.US,D,20200116,000000,35.9221,36.1318,35.8722,36.1318,12671.187464568,0
+ROBT.US,D,20200117,000000,36.3014,36.3014,36.1487,36.1817,14694.890712388,0
+ROBT.US,D,20200121,000000,36.1417,36.1417,35.9721,36.023,16604.384965034,0
+ROBT.US,D,20200122,000000,36.1318,36.3304,36.0469,36.0539,13695.06108797,0
+ROBT.US,D,20200123,000000,36.3114,36.3114,35.9321,36.2346,17975.894740413,0
+ROBT.US,D,20200124,000000,36.4202,36.4402,35.8832,36.0609,28592.32212514,0
+ROBT.US,D,20200127,000000,35.3462,35.4061,35.0787,35.1745,26633.738041235,0
+ROBT.US,D,20200128,000000,35.3073,35.6746,35.2574,35.6097,12785.396459742,0
+ROBT.US,D,20200129,000000,35.6447,35.6447,35.436,35.436,11942.854662011,0
+ROBT.US,D,20200130,000000,35.1386,35.4261,35.0537,35.2673,10416.060726527,0
+ROBT.US,D,20200131,000000,35.1975,35.1975,34.6654,34.7184,18412.694055289,0
+ROBT.US,D,20200203,000000,34.7593,35.0477,34.7593,34.9729,30137.149059862,0
+ROBT.US,D,20200204,000000,35.5748,35.9721,35.5748,35.8762,23335.702847263,0
+ROBT.US,D,20200205,000000,36.2515,36.2515,35.9321,36.0469,13984.590909069,0
+ROBT.US,D,20200206,000000,36.1318,36.3014,36.1318,36.2555,12084.113156042,0
+ROBT.US,D,20200207,000000,36.0519,36.0619,35.6746,35.6896,16981.07428245,0
+ROBT.US,D,20200210,000000,35.6846,35.8123,35.6247,35.7924,19805.242329779,0
+ROBT.US,D,20200211,000000,35.992,36.3204,35.992,36.2016,21031.486277963,0
+ROBT.US,D,20200212,000000,36.3504,36.54,36.3014,36.525,24097.096148423,0
+ROBT.US,D,20200213,000000,36.2815,36.5899,36.0619,36.5121,19594.857338669,0
+ROBT.US,D,20200214,000000,36.53,36.56,36.3803,36.4751,11994.949993143,0
+ROBT.US,D,20200218,000000,36.2116,36.2116,36.0319,36.1417,13847.339748202,0
+ROBT.US,D,20200219,000000,36.2715,36.4602,36.2715,36.3603,18512.877384389,0
+ROBT.US,D,20200220,000000,36.1717,36.3504,35.8722,36.2296,24127.151147153,0
+ROBT.US,D,20200221,000000,35.992,35.992,35.446,35.5748,24847.469283382,0
+ROBT.US,D,20200224,000000,34.391,34.4209,33.793,34.2322,35374.73350521,0
+ROBT.US,D,20200225,000000,34.4798,34.5097,33.296,33.4088,22370.93738803,0
+ROBT.US,D,20200226,000000,33.4637,34.0226,33.286,33.4736,50506.423532474,0
+ROBT.US,D,20200227,000000,32.7789,32.9386,32.0013,32.0273,43289.21650411,0
+ROBT.US,D,20200228,000000,31.107,31.8037,30.8684,31.7438,30480.777878675,0
+ROBT.US,D,20200302,000000,31.9215,32.6342,31.644,32.6342,32708.855117859,0
+ROBT.US,D,20200303,000000,32.8388,33.296,31.7338,32.0812,71656.126138775,0
+ROBT.US,D,20200304,000000,32.4495,33.0434,32.2609,32.9027,12146.226820084,0
+ROBT.US,D,20200305,000000,32.0812,32.4695,31.8237,32.0203,12586.031634833,0
+ROBT.US,D,20200306,000000,31.0022,31.3455,30.6398,31.1998,28395.962800104,0
+ROBT.US,D,20200309,000000,29.1575,29.6786,26.8667,27.6044,28425.015965543,0
+ROBT.US,D,20200310,000000,29.5249,29.6047,28.5846,29.5957,31181.059349084,0
+ROBT.US,D,20200311,000000,28.9579,28.9579,27.9288,28.2552,10816.794042927,0
+ROBT.US,D,20200312,000000,25.8835,26.16,24.9772,25.1269,92171.668271873,0
+ROBT.US,D,20200313,000000,26.5184,26.8867,25.0271,26.8568,32076.698311238,0
+ROBT.US,D,20200316,000000,24.1218,25.1709,23.6736,23.6736,29420.838256797,0
+ROBT.US,D,20200317,000000,24.3883,24.9662,23.6437,24.8075,19897.410992551,0
+ROBT.US,D,20200318,000000,23.1855,23.7235,22.4029,22.9639,21341.052764882,0
+ROBT.US,D,20200319,000000,22.5686,23.9631,22.5097,23.6976,31149.000683772,0
+ROBT.US,D,20200320,000000,24.0719,24.7446,23.3791,23.3791,13746.154585811,0
+ROBT.US,D,20200323,000000,23.1655,23.6946,22.7503,23.3352,23539.075005336,0
+ROBT.US,D,20200324,000000,24.7975,25.634,24.7975,25.5881,23707.382998224,0
+ROBT.US,D,20200325,000000,25.8336,26.7969,25.3565,26.0133,34855.783860472,0
+ROBT.US,D,20200326,000000,26.3597,27.4157,26.3397,27.4157,91151.801981635,0
+ROBT.US,D,20200327,000000,26.6581,27.1872,26.3886,26.6481,18652.132211838,0
+ROBT.US,D,20200330,000000,26.7779,27.247,26.5783,27.2171,17544.104591992,0
+ROBT.US,D,20200331,000000,27.247,27.5255,26.9177,27.0814,30039.971230635,0
+ROBT.US,D,20200401,000000,26.1431,26.2698,25.5791,25.637,18720.256875626,0
+ROBT.US,D,20200402,000000,25.3845,25.9035,25.3845,25.8237,12773.37446025,0
+ROBT.US,D,20200403,000000,25.5342,25.7139,25.0002,25.1359,77423.680395062,0
+ROBT.US,D,20200406,000000,26.2409,27.2371,26.2309,27.1872,26127.81222928,0
+ROBT.US,D,20200407,000000,28.2123,28.2722,27.3568,27.3708,16020.316156381,0
+ROBT.US,D,20200408,000000,27.6054,28.1324,27.4377,28.0236,24899.564614514,0
+ROBT.US,D,20200409,000000,28.4808,28.8202,28.1624,28.361,67725.934138182,0
+ROBT.US,D,20200413,000000,28.391,28.391,27.8849,28.2951,12629.110466346,0
+ROBT.US,D,20200414,000000,28.89,29.2893,28.7004,29.2624,25847.2989078,0
+ROBT.US,D,20200415,000000,28.5307,28.6245,28.3021,28.4309,12450.784140548,0
+ROBT.US,D,20200416,000000,28.6405,28.8601,28.4009,28.8601,32826.069612906,0
+ROBT.US,D,20200417,000000,29.2893,29.6377,29.2494,29.5878,20637.7657946,0
+ROBT.US,D,20200420,000000,29.3492,29.8183,29.2594,29.3881,20728.932624081,0
+ROBT.US,D,20200421,000000,29.1396,29.1695,28.5756,28.6605,21616.556919907,0
+ROBT.US,D,20200422,000000,29.0098,29.2394,28.9899,29.1795,11913.801496572,0
+ROBT.US,D,20200423,000000,29.1995,29.6337,29.1995,29.2494,9595.559261198,0
+ROBT.US,D,20200424,000000,29.4979,29.6726,29.2793,29.6177,10377.991061469,0
+ROBT.US,D,20200427,000000,30.0749,30.54,30.0749,30.4432,8977.428120651,0
+ROBT.US,D,20200428,000000,30.9123,31.0012,30.4322,30.6428,22692.525874441,0
+ROBT.US,D,20200429,000000,31.1409,31.8157,31.0311,31.7079,20486.488967659,0
+ROBT.US,D,20200430,000000,31.4593,31.4993,31.1629,31.2208,19150.043357465,0
+ROBT.US,D,20200501,000000,30.7127,30.7127,30.025,30.1847,19248.223019983,0
+ROBT.US,D,20200504,000000,29.8652,30.3244,29.7854,30.2845,11450.95451613,0
+ROBT.US,D,20200505,000000,30.523,31.5192,30.523,31.5192,15499.362845061,0
+ROBT.US,D,20200506,000000,31.0211,31.2098,30.9523,30.9523,10019.334743291,0
+ROBT.US,D,20200507,000000,31.2807,31.8366,31.2807,31.658,36840.415609943,0
+ROBT.US,D,20200508,000000,31.9564,32.2459,31.9564,32.165,184648.8956975,0
+ROBT.US,D,20200511,000000,32.186,32.5244,31.9664,32.3846,13702.073921007,0
+ROBT.US,D,20200512,000000,32.3058,32.3746,31.5981,31.5981,23138.341688936,0
+ROBT.US,D,20200513,000000,31.6679,31.6779,30.8425,31.1409,31838.26198798,0
+ROBT.US,D,20200514,000000,30.4831,30.9922,30.1048,30.9772,18039.010237746,0
+ROBT.US,D,20200515,000000,30.8524,31.4094,30.8125,31.4094,16492.179636442,0
+ROBT.US,D,20200518,000000,32.176,32.9037,32.176,32.8817,70780.523842441,0
+ROBT.US,D,20200519,000000,32.9027,33.247,32.7939,32.7939,12709.257129626,0
+ROBT.US,D,20200520,000000,33.1931,33.6793,33.1931,33.4746,15284.970520787,0
+ROBT.US,D,20200521,000000,33.4796,33.4796,33.1772,33.271,15033.510364746,0
+ROBT.US,D,20200522,000000,33.2131,33.4776,33.1033,33.4577,28966.005942683,0
+ROBT.US,D,20200526,000000,34.1584,34.4169,34.1185,34.1185,11390.84451867,0
+ROBT.US,D,20200527,000000,34.4169,34.4169,33.5994,34.4069,70205.471533407,0
+ROBT.US,D,20200528,000000,34.6365,34.9948,34.2881,34.2881,9629.621593092,0
+ROBT.US,D,20200529,000000,34.367,34.6904,34.1384,34.6904,10691.564881552,0
+ROBT.US,D,20200601,000000,34.7164,35.2134,34.7164,35.1256,15602.551674034,0
+ROBT.US,D,20200602,000000,35.2554,35.453,35.0557,35.436,46027.226888413,0
+ROBT.US,D,20200603,000000,35.6516,36.0499,35.6516,35.9561,25401.483093305,0
+ROBT.US,D,20200604,000000,35.7804,35.9102,35.444,35.6317,16317.860643808,0
+ROBT.US,D,20200605,000000,36.01,36.4192,36.01,36.0769,21059.537610111,0
+ROBT.US,D,20200608,000000,36.1198,36.4282,36.01,36.4053,12244.406482602,0
+ROBT.US,D,20200609,000000,36.1098,36.2885,36.01,36.1278,18569.981881976,0
+ROBT.US,D,20200610,000000,36.1996,36.3673,35.99,36.1387,11776.550335705,0
+ROBT.US,D,20200611,000000,35.5229,35.5229,33.9088,33.9288,31116.94201846,0
+ROBT.US,D,20200612,000000,34.6664,34.896,33.7891,34.3091,29395.792424522,0
+ROBT.US,D,20200615,000000,33.5794,34.7154,33.4497,34.5766,5491.048267971,0
+ROBT.US,D,20200616,000000,35.5618,35.6017,35.1655,35.2693,11779.555835578,0
+ROBT.US,D,20200617,000000,35.5628,35.6996,35.3732,35.4101,7920.493998646,0
+ROBT.US,D,20200618,000000,35.2045,35.3831,35.1555,35.2813,11888.755664297,0
+ROBT.US,D,20200619,000000,35.5129,35.7754,35.1755,35.2634,19884.387159768,0
+ROBT.US,D,20200622,000000,35.2544,35.6916,35.1995,35.6916,10712.603380663,0
+ROBT.US,D,20200623,000000,35.9102,36.0948,35.8103,35.8203,41037.095265942,0
+ROBT.US,D,20200624,000000,35.5329,35.6317,34.8172,34.9958,27565.443001865,0
+ROBT.US,D,20200625,000000,34.886,35.4171,34.886,35.4171,19398.498013633,0
+ROBT.US,D,20200626,000000,35.453,35.6417,34.9659,35.1266,40853.759773689,0
+ROBT.US,D,20200629,000000,35.1555,35.2843,34.8661,35.1745,9283.989107697,0
+ROBT.US,D,20200630,000000,35.2843,35.8702,35.2843,35.8702,6581.042888579,0
+ROBT.US,D,20200701,000000,35.6916,35.8563,35.5518,35.7804,11926.825329355,0
+ROBT.US,D,20200702,000000,36.1098,36.2096,36.01,36.1098,8240.078818475,0
+ROBT.US,D,20200706,000000,36.7277,36.9423,36.568,36.7646,23023.130860471,0
+ROBT.US,D,20200707,000000,36.4382,36.8375,36.3583,36.4582,13102.977612989,0
+ROBT.US,D,20200708,000000,36.4582,36.7177,36.4003,36.6279,42662.068863944,0
+ROBT.US,D,20200709,000000,36.6179,36.8275,36.1298,36.6209,14202.990566507,0
+ROBT.US,D,20200710,000000,36.5979,36.6678,36.4981,36.6658,17809.590414107,0
+ROBT.US,D,20200713,000000,36.9073,37.096,36.0399,36.0399,22180.58906274,0
+ROBT.US,D,20200714,000000,35.9102,36.4442,35.6666,36.4442,8558.661805013,0
+ROBT.US,D,20200715,000000,36.8674,37.066,36.6179,36.9572,7054.910035222,0
+ROBT.US,D,20200716,000000,36.5081,36.6019,36.3583,36.5121,10883.916873424,0
+ROBT.US,D,20200717,000000,36.5181,36.7876,36.4681,36.7876,10034.362242656,0
+ROBT.US,D,20200720,000000,36.7376,37.5342,36.7376,37.4963,8695.91296588,0
+ROBT.US,D,20200721,000000,37.654,37.7628,37.4244,37.4244,18798.399872324,0
+ROBT.US,D,20200722,000000,37.4244,37.624,37.3056,37.4543,90747.061332071,0
+ROBT.US,D,20200723,000000,37.4523,37.7338,37.071,37.2357,14675.855879859,0
+ROBT.US,D,20200724,000000,36.7876,36.7916,36.3883,36.6478,17797.568414615,0
+ROBT.US,D,20200727,000000,37.0012,37.4244,37.0012,37.4244,8842.180626366,0
+ROBT.US,D,20200728,000000,37.1808,37.3835,37.0052,37.0151,5421.921770892,0
+ROBT.US,D,20200729,000000,37.116,37.7927,36.9762,37.65,10607.410885108,0
+ROBT.US,D,20200730,000000,37.086,37.5242,36.8714,37.4773,7535.790014902,0
+ROBT.US,D,20200731,000000,37.3246,37.3246,36.5819,36.9782,9093.640782407,0
+ROBT.US,D,20200803,000000,37.1858,37.6739,37.1858,37.646,12693.22779697,0
+ROBT.US,D,20200804,000000,37.3146,37.6839,37.3146,37.6739,11143.391695793,0
+ROBT.US,D,20200805,000000,37.8736,38.1331,37.8736,38.0433,7482.692850479,0
+ROBT.US,D,20200806,000000,38.1131,38.2728,37.9454,38.2728,14093.790737788,0
+ROBT.US,D,20200807,000000,37.9434,38.1281,37.5372,37.8636,14174.939234359,0
+ROBT.US,D,20200810,000000,37.9035,37.9534,37.4643,37.7737,12768.365293795,0
+ROBT.US,D,20200811,000000,38.0932,38.0932,37.5302,37.5472,13264.27277284,0
+ROBT.US,D,20200812,000000,37.8436,38.2429,37.8436,38.1381,20193.953646687,0
+ROBT.US,D,20200813,000000,38.0333,38.5314,38.0333,38.4116,7672.039342478,0
+ROBT.US,D,20200814,000000,38.183,38.203,38.0083,38.0632,8136.889989502,0
+ROBT.US,D,20200817,000000,38.2429,38.5154,38.2429,38.5154,9842.010250784,0
+ROBT.US,D,20200818,000000,38.6212,38.6761,38.4315,38.5383,35003.053354249,0
+ROBT.US,D,20200819,000000,38.5613,38.5713,38.2938,38.2988,18810.421871816,0
+ROBT.US,D,20200820,000000,38.0033,38.3717,37.9834,38.3557,12436.758474474,0
+ROBT.US,D,20200821,000000,38.183,38.2629,38.0872,38.2629,7196.168529253,0
+ROBT.US,D,20200824,000000,38.6112,38.7729,38.4515,38.6312,17299.657268988,0
+ROBT.US,D,20200825,000000,38.7899,38.9895,38.731,38.9895,26959.33386081,0
+ROBT.US,D,20200826,000000,39.0594,39.8509,39.0594,39.7771,23364.756012702,0
+ROBT.US,D,20200827,000000,39.9158,39.9158,39.3568,39.5066,11550.136011939,0
+ROBT.US,D,20200828,000000,39.7262,39.8859,39.7262,39.8759,12666.178298113,0
+ROBT.US,D,20200831,000000,39.7761,40.0536,39.6164,40.0057,18081.087235968,0
+ROBT.US,D,20200901,000000,39.9158,40.5167,39.9158,40.5167,18481.820552368,0
+ROBT.US,D,20200902,000000,40.8212,41.0557,40.5127,41.0467,15638.61767251,0
+ROBT.US,D,20200903,000000,40.5127,40.5127,38.7839,39.1392,59529.935984511,0
+ROBT.US,D,20200904,000000,39.1392,39.2391,37.5342,38.6112,40826.710274832,0
+ROBT.US,D,20200908,000000,37.9434,38.203,37.654,37.664,20656.800627129,0
+ROBT.US,D,20200909,000000,38.2728,38.5563,38.1131,38.5513,22894.896199223,0
+ROBT.US,D,20200910,000000,38.8398,38.8398,37.8556,37.9933,16507.207135807,0
+ROBT.US,D,20200911,000000,38.2529,38.2918,37.8237,38.0153,18386.646389723,0
+ROBT.US,D,20200914,000000,38.5114,38.8148,38.5114,38.7989,8069.767159005,0
+ROBT.US,D,20200915,000000,39.0794,39.298,39.0794,39.2191,21529.39742359,0
+ROBT.US,D,20200916,000000,39.3069,39.4567,38.9496,38.9596,12207.338650835,0
+ROBT.US,D,20200917,000000,38.5214,38.731,38.2828,38.731,14533.595552537,0
+ROBT.US,D,20200918,000000,38.8198,38.8598,38.2129,38.6611,6941.702873339,0
+ROBT.US,D,20200921,000000,37.8237,37.9235,37.3645,37.8416,51795.782977991,0
+ROBT.US,D,20200922,000000,37.664,38.0732,37.6051,38.0233,15490.346345442,0
+ROBT.US,D,20200923,000000,38.193,38.2129,37.3845,37.4164,12991.774117688,0
+ROBT.US,D,20200924,000000,37.066,37.6769,37.066,37.3944,10385.003894506,0
+ROBT.US,D,20200925,000000,37.3056,38.0163,37.2787,37.9774,7984.61132927,0
+ROBT.US,D,20200928,000000,38.8598,38.8598,38.4914,38.5244,34086.375892984,0
+ROBT.US,D,20200929,000000,38.6961,38.8498,38.5763,38.734,13089.953780206,0
+ROBT.US,D,20200930,000000,38.7999,39.0574,38.711,38.8019,9641.643592584,0
+ROBT.US,D,20201001,000000,38.9196,39.299,38.9196,39.299,11867.717165186,0
+ROBT.US,D,20201002,000000,38.4016,38.9416,38.4016,38.8268,7024.855036492,0
+ROBT.US,D,20201005,000000,39.0394,39.5375,39.0394,39.5225,15824.958664636,0
+ROBT.US,D,20201006,000000,39.4277,39.9048,39.294,39.3179,10419.0662264,0
+ROBT.US,D,20201007,000000,39.5076,40.1564,39.5076,40.1065,28126.469644825,0
+ROBT.US,D,20201008,000000,40.1863,40.4798,40.1863,40.4269,17894.746243842,0
+ROBT.US,D,20201009,000000,40.8022,41.1815,40.8022,41.1815,24350.559971046,0
+ROBT.US,D,20201012,000000,41.2614,41.5099,41.2614,41.4001,13489.685263315,0
+ROBT.US,D,20201013,000000,41.2314,41.45,41.2314,41.4101,11069.256032259,0
+ROBT.US,D,20201014,000000,41.4899,41.4909,41.1516,41.2713,13060.900614767,0
+ROBT.US,D,20201015,000000,40.4748,41.0497,40.4748,41.0088,11576.183677505,0
+ROBT.US,D,20201016,000000,41.0717,41.3003,41.0567,41.0717,11279.641023369,0
+ROBT.US,D,20201019,000000,41.2414,41.4221,40.8321,40.8761,10187.642736179,0
+ROBT.US,D,20201020,000000,41.1466,41.2663,40.9619,40.9689,10519.2495555,0
+ROBT.US,D,20201021,000000,40.932,41.1615,40.7573,40.7573,5717.462591737,0
+ROBT.US,D,20201022,000000,40.7423,40.9619,40.5057,40.9619,11200.49619338,0
+ROBT.US,D,20201023,000000,41.0517,41.1516,40.8052,41.1516,14484.505721278,0
+ROBT.US,D,20201026,000000,40.5437,40.5437,39.6972,39.9767,55262.126164851,0
+ROBT.US,D,20201027,000000,40.2861,40.2911,40.0216,40.0366,9242.913942766,0
+ROBT.US,D,20201028,000000,39.3778,39.4377,38.8598,38.8598,27310.977345951,0
+ROBT.US,D,20201029,000000,38.9496,39.5575,38.9496,39.4177,16513.218135553,0
+ROBT.US,D,20201030,000000,39.2091,39.2091,38.5314,38.6112,15690.713003642,0
+ROBT.US,D,20201102,000000,39.2291,39.4327,38.8248,39.1392,16778.703957668,0
+ROBT.US,D,20201103,000000,39.6074,40.1963,39.6074,40.0985,16611.397798071,0
+ROBT.US,D,20201104,000000,40.5137,41.1116,40.4149,40.9619,9973.250411905,0
+ROBT.US,D,20201105,000000,41.5199,42.009,41.5199,41.9591,35140.304515116,0
+ROBT.US,D,20201106,000000,41.989,42.2785,41.8293,42.2186,15134.695527137,0
+ROBT.US,D,20201109,000000,43.9724,43.9724,42.6059,42.6957,16769.687458049,0
+ROBT.US,D,20201110,000000,42.4462,42.4462,41.9491,42.1687,14127.853069682,0
+ROBT.US,D,20201111,000000,42.3963,42.7257,42.3963,42.7257,11601.22950978,0
+ROBT.US,D,20201112,000000,42.7556,42.8754,42.3414,42.4512,14461.463555585,0
+ROBT.US,D,20201113,000000,42.7856,42.9972,42.6957,42.9752,13482.672430278,0
+ROBT.US,D,20201116,000000,43.3435,43.7129,43.3435,43.7129,26584.648209976,0
+ROBT.US,D,20201117,000000,43.7129,43.9195,43.5142,43.8207,16858.850620948,0
+ROBT.US,D,20201118,000000,43.8826,44.1451,43.653,43.6769,25855.313574128,0
+ROBT.US,D,20201119,000000,43.7827,44.3697,43.663,44.3697,120471.45507604,0
+ROBT.US,D,20201120,000000,44.4795,44.9057,44.4595,44.7689,15947.182326138,0
+ROBT.US,D,20201123,000000,44.9486,45.28,44.7869,45.2381,101919.5061933,0
+ROBT.US,D,20201124,000000,45.7252,45.7252,45.2321,45.7012,25174.066936248,0
+ROBT.US,D,20201125,000000,45.6553,46.4119,45.4856,46.3221,19378.461347813,0
+ROBT.US,D,20201127,000000,46.7613,47.3891,46.7613,47.2025,11576.183677505,0
+ROBT.US,D,20201130,000000,47.3492,47.3492,46.4019,46.5317,12825.469791382,0
+ROBT.US,D,20201201,000000,47.449,47.449,46.8112,47.0308,26022.619733725,0
+ROBT.US,D,20201202,000000,46.8311,47.1605,46.6625,47.1206,24031.976984508,0
+ROBT.US,D,20201203,000000,47.0507,47.6347,47.0507,47.429,21343.056431464,0
+ROBT.US,D,20201204,000000,47.5888,48.4053,47.5888,48.4053,21917.106907207,0
+ROBT.US,D,20201207,000000,48.2565,48.4801,48.0918,48.2955,33537.371249516,0
+ROBT.US,D,20201208,000000,48.1767,48.4552,48.1767,48.3773,27451.234006691,0
+ROBT.US,D,20201209,000000,48.3953,48.6947,47.5388,47.8313,20994.418446196,0
+ROBT.US,D,20201210,000000,47.7974,48.0469,47.0907,48.0469,23258.561683856,0
+ROBT.US,D,20201211,000000,47.6486,47.9571,47.3891,47.8772,15253.913688766,0
+ROBT.US,D,20201214,000000,48.1667,48.3154,47.8273,47.9611,15172.765192195,0
+ROBT.US,D,20201215,000000,48.1966,48.5151,48.1787,48.5051,16033.339989164,0
+ROBT.US,D,20201216,000000,48.8245,48.8245,48.4152,48.7546,25411.501426215,0
+ROBT.US,D,20201217,000000,49.0141,49.3126,49.0141,49.3126,57897.949553472,0
+ROBT.US,D,20201218,000000,49.4024,49.4414,49.0241,49.2437,26552.589544664,0
+ROBT.US,D,20201221,000000,48.3853,49.1439,48.3154,49.1439,26806.053367287,0
+ROBT.US,D,20201222,000000,49.1239,49.5821,49.0441,49.5821,38994.357185593,0
+ROBT.US,D,20201223,000000,49.7907,49.9205,49.641,49.7508,22325.854889935,0
+ROBT.US,D,20201224,000000,49.8506,49.8706,49.661,49.7907,9522.425430955,0
+ROBT.US,D,20201228,000000,49.9904,50.2189,49.6809,49.8406,15243.895355856,0
+ROBT.US,D,20201229,000000,50.2289,50.2289,49.5122,49.621,18710.238542716,0
+ROBT.US,D,20201230,000000,49.8606,50.2978,49.8606,50.1491,50525.458365003,0
+ROBT.US,D,20201231,000000,50.0992,50.0992,49.7807,50.0203,27463.256006183,0
+ROBT.US,D,20210104,000000,50.4685,50.703,49.4623,49.8007,122409.00066084,0
+ROBT.US,D,20210105,000000,49.9305,50.5583,49.9305,50.4934,22860.833867329,0
+ROBT.US,D,20210106,000000,50.2788,50.9576,50.189,50.4535,33022.428937942,0
+ROBT.US,D,20210107,000000,50.4365,51.825,50.4365,51.825,28319.823469988,0
+ROBT.US,D,20210108,000000,52.1244,52.6984,51.9617,52.5037,53130.224921603,0
+ROBT.US,D,20210111,000000,52.0745,52.6135,51.7651,52.4439,36594.966453648,0
+ROBT.US,D,20210112,000000,52.4439,52.5816,52.1244,52.3939,37393.427586575,0
+ROBT.US,D,20210113,000000,52.354,52.5936,52.2772,52.4738,38686.794365256,0
+ROBT.US,D,20210114,000000,52.2442,53.479,52.2442,53.461,46463.024369998,0
+ROBT.US,D,20210115,000000,53.1925,53.461,52.6615,52.6824,34020.254895778,0
+ROBT.US,D,20210119,000000,53.471,54.1597,53.471,54.1597,52349.796787914,0
+ROBT.US,D,20210120,000000,54.7287,55.2198,54.7287,55.0241,23566.124504193,0
+ROBT.US,D,20210121,000000,54.9173,55.1758,54.7686,55.1459,28360.898634919,0
+ROBT.US,D,20210122,000000,54.8175,55.4993,54.6788,55.4653,27558.430168828,0
+ROBT.US,D,20210125,000000,56.3737,57.3259,55.5202,56.1441,54766.218685806,0
+ROBT.US,D,20210126,000000,56.5234,56.5234,55.645,56.2738,44487.409120146,0
+ROBT.US,D,20210127,000000,55.7248,57.5505,55.2757,56.4535,49788.109062827,0
+ROBT.US,D,20210128,000000,55.4553,56.2539,54.4592,54.8175,32792.007281012,0
+ROBT.US,D,20210129,000000,54.8874,54.8874,53.2913,53.5209,23103.277523751,0
+ROBT.US,D,20210201,000000,53.99,54.9882,53.7105,54.9273,45977.135223863,0
+ROBT.US,D,20210202,000000,55.3356,55.3356,54.6728,55.0561,30654.095038018,0
+ROBT.US,D,20210203,000000,55.1659,55.629,55.0012,55.4553,42600.957033193,0
+ROBT.US,D,20210204,000000,55.4953,56.0842,55.4953,56.0742,30420.667881215,0
+ROBT.US,D,20210205,000000,56.4036,56.733,56.1341,56.703,44102.705136402,0
+ROBT.US,D,20210208,000000,57.261,57.8,57.261,57.8,45017.378931085,0
+ROBT.US,D,20210209,000000,57.6573,58.1384,57.4716,58.1095,36504.801457458,0
+ROBT.US,D,20210210,000000,58.369,58.5686,57.3608,57.8599,45021.386264249,0
+ROBT.US,D,20210211,000000,58.2392,58.349,57.5415,58.0795,50488.390533236,0
+ROBT.US,D,20210212,000000,58.3291,59.1266,58.0097,59.1166,54531.789695712,0
+ROBT.US,D,20210216,000000,59.5159,59.5658,58.5437,58.7573,56718.791769965,0
+ROBT.US,D,20210217,000000,58.2193,58.2193,57.1512,57.7701,52560.181779024,0
+ROBT.US,D,20210218,000000,56.8418,57.0564,56.2738,57.0015,33886.009234784,0
+ROBT.US,D,20210219,000000,57.0115,57.7102,56.9716,57.3708,34723.54186606,0
+ROBT.US,D,20210222,000000,56.8618,57.1013,56.0243,56.0942,73508.515893834,0
+ROBT.US,D,20210223,000000,54.9173,55.3505,53.9012,55.1459,54195.173709936,0
+ROBT.US,D,20210224,000000,54.6688,55.8546,54.4691,55.8446,53004.995760228,0
+ROBT.US,D,20210225,000000,55.655,55.8646,53.7305,54.0998,49264.150251634,0
+ROBT.US,D,20210226,000000,53.99,54.3693,53.2314,53.5209,31489.624002712,0
+ROBT.US,D,20210301,000000,54.529,55.4054,54.529,55.3755,59202.336498354,0
+ROBT.US,D,20210302,000000,55.4054,55.4054,54.1797,54.1797,32307.119968168,0
+ROBT.US,D,20210303,000000,54.1298,54.2595,52.7034,52.7333,127661.61260555,0
+ROBT.US,D,20210304,000000,52.4139,52.9629,50.5184,51.1073,69453.094731866,0
+ROBT.US,D,20210305,000000,51.2371,51.4597,49.4424,51.3768,44208.899465248,0
+ROBT.US,D,20210308,000000,51.2171,51.4557,49.9704,49.9704,41513.967912458,0
+ROBT.US,D,20210309,000000,50.6481,51.9947,50.6481,51.7751,54673.048189743,0
+ROBT.US,D,20210310,000000,51.9548,52.6934,51.8659,51.9548,26142.839728645,0
+ROBT.US,D,20210311,000000,53.1426,53.7006,52.9579,53.6207,37777.129737028,0
+ROBT.US,D,20210312,000000,53.5408,53.6007,52.6734,53.5808,22469.117050548,0
+ROBT.US,D,20210315,000000,53.7006,54.0898,53.5159,54.02,25230.169600544,0
+ROBT.US,D,20210316,000000,54.3593,54.5789,53.6357,54,15184.787191687,0
+ROBT.US,D,20210317,000000,53.7405,54.2795,53.1925,54.1497,31481.609336384,0
+ROBT.US,D,20210318,000000,53.98,53.98,52.6834,52.6834,25036.815775381,0
+ROBT.US,D,20210319,000000,52.8331,53.2614,52.4039,53.0917,22057.363567947,0
+ROBT.US,D,20210322,000000,53.1026,53.7495,53.1026,53.4211,50843.03951825,0
+ROBT.US,D,20210323,000000,53.0627,53.1126,51.9947,52.0945,19702.053500806,0
+ROBT.US,D,20210324,000000,52.1145,52.2243,51.0374,51.0374,23685.342665822,0
+ROBT.US,D,20210325,000000,51.0674,51.4257,50.2748,51.1672,26339.199053681,0
+ROBT.US,D,20210326,000000,51.4058,52.1743,51.282,52.1714,28956.989443064,0
+ROBT.US,D,20210329,000000,51.8749,51.9747,51.1931,51.1971,49295.207083655,0
+ROBT.US,D,20210330,000000,51.0275,51.4856,50.7789,51.3159,25431.538092035,0
+ROBT.US,D,20210331,000000,51.297,52.1843,51.297,51.9647,21444.241593855,0
+ROBT.US,D,20210401,000000,52.6135,52.9919,52.6135,52.8731,33695.660909494,0
+ROBT.US,D,20210405,000000,53.441,53.7495,53.2614,53.6606,17152.387775211,0
+ROBT.US,D,20210406,000000,53.5009,53.5808,53.2414,53.3292,21121.651274153,0
+ROBT.US,D,20210407,000000,53.481,53.481,52.7832,52.8731,16954.024783593,0
+ROBT.US,D,20210408,000000,53.2813,53.6207,53.2813,53.5109,23068.213358566,0
+ROBT.US,D,20210409,000000,53.5209,53.6706,53.2514,53.6706,18554.954382611,0
+ROBT.US,D,20210412,000000,53.6107,53.6107,53.1426,53.3412,28090.403646349,0
+ROBT.US,D,20210413,000000,53.441,53.8802,53.441,53.8503,36625.021452378,0
+ROBT.US,D,20210414,000000,54.1098,54.5091,53.7505,53.8543,25398.477593432,0
+ROBT.US,D,20210415,000000,54.1397,54.2695,53.987,54.1877,23979.881653376,0
+ROBT.US,D,20210416,000000,54.3893,54.3893,54,54.0898,31789.172156721,0
+ROBT.US,D,20210419,000000,54.0499,54.1208,53.2703,53.461,23562.117171029,0
+ROBT.US,D,20210420,000000,53.1226,53.2903,52.3171,52.5037,44291.04979511,0
+ROBT.US,D,20210421,000000,52.4339,53.3312,52.3041,53.3312,25292.283264586,0
+ROBT.US,D,20210422,000000,53.5608,53.8702,53.0527,53.2114,29005.077441032,0
+ROBT.US,D,20210423,000000,53.3412,54.1807,53.3412,54.0799,22541.2490475,0
+ROBT.US,D,20210426,000000,54.0799,54.7566,54.0799,54.6688,16000.279490561,0
+ROBT.US,D,20210427,000000,54.539,54.569,54.1697,54.2595,19887.392659641,0
+ROBT.US,D,20210428,000000,54.0699,54.1348,53.8203,53.9301,25943.474903736,0
+ROBT.US,D,20210429,000000,54.2495,54.2495,53.1236,53.441,22245.708226655,0
+ROBT.US,D,20210430,000000,53.1126,53.2114,52.4439,52.5137,23946.821154773,0
+ROBT.US,D,20210503,000000,52.8032,52.8431,52.2742,52.2841,20889.225950641,0
+ROBT.US,D,20210504,000000,51.7551,51.7551,50.5184,51.0674,52193.510794518,0
+ROBT.US,D,20210505,000000,51.3169,51.5655,51.1193,51.287,24764.317120229,0
+ROBT.US,D,20210506,000000,51.0674,51.0674,50.5184,50.9975,25052.845108037,0
+ROBT.US,D,20210507,000000,51.0674,51.835,51.0674,51.5455,15550.456342902,0
+ROBT.US,D,20210510,000000,51.5854,51.5854,50.3188,50.3557,60444.609779194,0
+ROBT.US,D,20210511,000000,49.5122,50.3287,49.3226,50.171,73577.642390913,0
+ROBT.US,D,20210512,000000,49.651,49.7109,48.6039,48.7337,45144.611759042,0
+ROBT.US,D,20210513,000000,48.6638,49.4623,48.534,48.9632,32127.791809079,0
+ROBT.US,D,20210514,000000,49.3725,50.2589,49.3725,50.199,9800.935085853,0
+ROBT.US,D,20210517,000000,49.7708,49.8626,49.4224,49.7608,19288.296351623,0
+ROBT.US,D,20210518,000000,49.9504,50.5074,49.9504,49.9774,9718.784755991,0
+ROBT.US,D,20210519,000000,49.5122,49.8306,49.093,49.7767,37962.468895863,0
+ROBT.US,D,20210520,000000,50.0992,50.8079,50.0742,50.728,10701.583214462,0
+ROBT.US,D,20210521,000000,51.0374,51.1472,50.8677,50.8977,10095.474073407,0
+ROBT.US,D,20210524,000000,50.9676,51.4107,50.9676,51.287,18219.340230126,0
+ROBT.US,D,20210525,000000,51.4058,51.6004,51.297,51.3868,12336.575145374,0
+ROBT.US,D,20210526,000000,51.3868,51.8649,51.3868,51.7252,16063.394987894,0
+ROBT.US,D,20210527,000000,51.8549,52.1244,51.5904,52.0346,21525.390090426,0
+ROBT.US,D,20210528,000000,52.3141,52.7333,52.1743,52.1743,21693.698083314,0
+ROBT.US,D,20210601,000000,52.6235,52.6235,52.0895,52.364,91297.06780883,0
+ROBT.US,D,20210602,000000,52.7233,52.913,52.384,52.885,23487.981507495,0
+ROBT.US,D,20210603,000000,52.912,53.2414,52.5137,52.7034,16918.960618408,0
+ROBT.US,D,20210604,000000,52.9629,53.3113,52.9629,53.2314,12674.192964441,0
+ROBT.US,D,20210607,000000,53.3113,53.6197,53.1825,53.5898,28572.28545932,0
+ROBT.US,D,20210608,000000,53.7505,53.974,53.431,53.8303,16152.558150793,0
+ROBT.US,D,20210609,000000,53.8303,53.8403,53.3911,53.4111,46968.950181953,0
+ROBT.US,D,20210610,000000,53.3712,53.7145,53.3712,53.6806,17954.856241302,0
+ROBT.US,D,20210611,000000,53.7904,54.0299,53.7405,54.003,17159.400608248,0
+ROBT.US,D,20210614,000000,54.0299,54.3394,54.0299,54.2995,15303.003520025,0
+ROBT.US,D,20210615,000000,54.3693,54.3783,53.9002,53.9701,10512.236722463,0
+ROBT.US,D,20210616,000000,53.98,54.02,53.2514,53.6906,9440.275101093,0
+ROBT.US,D,20210617,000000,53.451,53.995,53.3312,53.8702,10290.831565152,0
+ROBT.US,D,20210618,000000,53.5009,53.6606,53.0128,53.1526,13821.292082636,0
+ROBT.US,D,20210621,000000,53.1526,53.6606,52.888,53.4111,15955.196992466,0
+ROBT.US,D,20210622,000000,53.5009,54.001,53.4909,54,9749.841588012,0
+ROBT.US,D,20210623,000000,54.01,54.3973,54.01,54.0998,19862.346827366,0
+ROBT.US,D,20210624,000000,54.2196,54.6288,54.2196,54.4781,18761.332040557,0
+ROBT.US,D,20210625,000000,54.5989,54.7586,54.5191,54.5989,12789.403792906,0
+ROBT.US,D,20210628,000000,54.5989,54.9852,54.5989,54.9572,12041.034324529,0
+ROBT.US,D,20210629,000000,54.9073,55.0111,54.7087,54.9473,34639.387869616,0
+ROBT.US,D,20210630,000000,54.7187,54.7187,54.1198,54.1797,19842.310161546,0
+ROBT.US,D,20210701,000000,54.3194,54.3194,53.9651,54.1298,16944.006450683,0
+ROBT.US,D,20210702,000000,54.3094,54.4292,54.0898,54.0898,24066.039316402,0
+ROBT.US,D,20210706,000000,54.1797,54.2595,53.7205,54.2096,26668.80220642,0
+ROBT.US,D,20210707,000000,54.3593,54.4691,53.6357,53.9601,29819.567906615,0
+ROBT.US,D,20210708,000000,53.2813,53.5458,52.6225,53.3013,25134.995437899,0
+ROBT.US,D,20210709,000000,53.6207,54.2296,53.6157,54.2296,30841.437863435,0
+ROBT.US,D,20210712,000000,54.0599,54.1597,53.6806,53.6806,13442.599098638,0
+ROBT.US,D,20210713,000000,53.7205,53.7574,53.3412,53.4011,15569.491175431,0
+ROBT.US,D,20210714,000000,53.8902,53.8902,52.9919,52.9919,78430.522852517,0
+ROBT.US,D,20210715,000000,52.7024,52.885,52.1234,52.353,40784.63327661,0
+ROBT.US,D,20210716,000000,52.4928,52.5926,51.8539,51.8539,8775.057795869,0
+ROBT.US,D,20210719,000000,51.3049,51.824,50.9755,51.5944,25839.284241472,0
+ROBT.US,D,20210720,000000,51.7042,52.8082,51.5545,52.5527,28910.905111678,0
+ROBT.US,D,20210721,000000,52.6525,53.2414,52.6425,53.0817,10598.394385489,0
+ROBT.US,D,20210722,000000,53.3013,53.4011,53.0248,53.2414,8695.91296588,0
+ROBT.US,D,20210723,000000,53.5408,53.7205,53.3662,53.6906,12214.351483872,0
+ROBT.US,D,20210726,000000,53.5608,53.5708,53.2574,53.2813,13650.980423166,0
+ROBT.US,D,20210727,000000,53.3612,53.3612,52.353,52.8321,28167.544809756,0
+ROBT.US,D,20210728,000000,52.8521,53.7604,52.8521,53.6007,19129.004858354,0
+ROBT.US,D,20210729,000000,53.7205,54.1288,53.7205,53.8902,16959.033950048,0
+ROBT.US,D,20210730,000000,53.6207,54.005,53.4211,53.7395,14147.889735502,0
+ROBT.US,D,20210802,000000,54.0399,54.2985,53.9102,54.0299,11511.06451359,0
+ROBT.US,D,20210803,000000,54.0799,54.1098,53.6007,54.02,20637.7657946,0
+ROBT.US,D,20210804,000000,54.02,54.2296,53.9002,54.02,22540.247214209,0
+ROBT.US,D,20210805,000000,54.1298,54.6788,54.0998,54.6189,19315.34585048,0
+ROBT.US,D,20210806,000000,54.5091,54.5091,54.02,54.2396,13281.303938787,0
+ROBT.US,D,20210809,000000,54.1897,54.5081,54.1298,54.4093,12849.513790366,0
+ROBT.US,D,20210810,000000,54.4192,54.6189,54.0599,54.0998,18189.285231396,0
+ROBT.US,D,20210811,000000,54.2995,54.3494,53.8423,54.1168,13167.094943613,0
+ROBT.US,D,20210812,000000,54.0499,54.3294,53.98,54.2795,27029.46219118,0
+ROBT.US,D,20210813,000000,54.2695,54.2695,53.98,54.0499,19817.264329271,0
+ROBT.US,D,20210816,000000,53.8503,53.8503,53.3113,53.5708,17686.364919314,0
+ROBT.US,D,20210817,000000,53.1516,53.1516,52.6425,52.921,16934.989951064,0
+ROBT.US,D,20210818,000000,52.932,53.3512,52.7423,52.8222,24006.931152233,0
+ROBT.US,D,20210819,000000,52.5826,52.8611,52.353,52.4528,20458.437635511,0
+ROBT.US,D,20210820,000000,52.4828,52.9869,52.4828,52.9619,13190.137109306,0
+ROBT.US,D,20210823,000000,53.1815,54.01,53.1815,53.9301,12454.791473712,0
+ROBT.US,D,20210824,000000,54.0998,54.8315,54.0998,54.6987,13991.603742106,0
+ROBT.US,D,20210825,000000,54.8375,54.9872,54.6588,54.7586,7312.381191009,0
+ROBT.US,D,20210826,000000,54.7386,54.9223,54.4891,54.529,17335.723267464,0
+ROBT.US,D,20210827,000000,54.529,55.3655,54.529,55.3066,14129.856736264,0
+ROBT.US,D,20210830,000000,55.3565,55.5062,55.2747,55.3974,15367.120850649,0
+ROBT.US,D,20210831,000000,55.656,55.9155,55.5332,55.7867,14965.385700958,0
+ROBT.US,D,20210901,000000,56.0453,56.8578,56.0453,56.6651,20136.8491491,0
+ROBT.US,D,20210902,000000,56.8737,57.1931,56.8069,56.9137,18684.19087715,0
+ROBT.US,D,20210903,000000,57.1632,57.4157,57.1632,57.3978,13326.386436882,0
+ROBT.US,D,20210907,000000,57.3229,57.5225,57.1073,57.1233,15046.534197529,0
+ROBT.US,D,20210908,000000,56.9037,56.9037,56.3397,56.6042,15704.738669716,0
+ROBT.US,D,20210909,000000,56.5942,56.9526,56.5903,56.6442,15037.51769791,0
+ROBT.US,D,20210910,000000,56.9436,57.0135,56.4844,56.4844,13353.435935739,0
+ROBT.US,D,20210913,000000,56.9336,56.9336,56.194,56.4545,19852.328494456,0
+ROBT.US,D,20210914,000000,56.6042,56.6541,56.0952,56.175,16548.282300738,0
+ROBT.US,D,20210915,000000,56.1341,56.6142,56.0153,56.5833,16564.311633394,0
+ROBT.US,D,20210916,000000,56.3647,56.6841,56.2399,56.6342,13835.31774871,0
+ROBT.US,D,20210917,000000,56.5942,56.5942,56.0532,56.2239,10514.240389045,0
+ROBT.US,D,20210920,000000,55.2467,55.2767,54.3494,54.9073,47862.585477525,0
+ROBT.US,D,20210921,000000,55.5062,55.5062,54.8724,55.106,22008.273736688,0
+ROBT.US,D,20210922,000000,55.1968,55.8257,55.117,55.4264,22840.797201509,0
+ROBT.US,D,20210923,000000,55.8756,56.5044,55.8756,56.4166,10887.924206588,0
+ROBT.US,D,20210924,000000,56.0552,56.0552,55.8546,55.9953,14167.926401322,0
+ROBT.US,D,20210927,000000,55.7159,55.7159,55.2467,55.5362,69330.871070364,0
+ROBT.US,D,20210928,000000,54.9373,54.9373,53.7505,53.7704,51886.949807472,0
+ROBT.US,D,20210929,000000,53.8103,53.9002,53.3512,53.3911,19793.220330287,0
+ROBT.US,D,20210930,000000,53.3811,53.7006,53.2114,53.5578,14539.606552283,0
+ROBT.US,D,20211001,000000,53.3412,53.5608,52.7573,53.443,18671.167044367,0
+ROBT.US,D,20211004,000000,53.2015,53.2015,51.9138,52.3331,13865.37274744,0
+ROBT.US,D,20211005,000000,52.1833,52.9419,52.1833,52.5427,9340.091771993,0
+ROBT.US,D,20211006,000000,51.9338,52.3231,51.7242,52.3231,14071.750405386,0
+ROBT.US,D,20211007,000000,52.6026,53.5209,52.6026,53.1615,12896.599955043,0
+ROBT.US,D,20211008,000000,53.2314,53.2564,52.7623,52.7922,20174.918814158,0
+ROBT.US,D,20211011,000000,52.8122,53.1116,52.5027,52.5027,7704.09800779,0
+ROBT.US,D,20211012,000000,52.4429,52.7543,52.383,52.5926,11635.291841674,0
+ROBT.US,D,20211013,000000,52.8721,53.2713,52.8721,53.2015,8682.889133097,0
+ROBT.US,D,20211014,000000,53.3911,54.1587,53.3911,54.1587,20057.704319111,0
+ROBT.US,D,20211015,000000,54.4791,54.7586,54.4731,54.4731,8252.100817967,0
+ROBT.US,D,20211018,000000,54.2396,54.4781,54.1597,54.4392,15353.095184575,0
+ROBT.US,D,20211019,000000,54.6488,55.2218,54.6488,55.0371,9578.528095251,0
+ROBT.US,D,20211020,000000,55.117,55.2667,54.9123,55.1868,36096.05347473,0
+ROBT.US,D,20211021,000000,54.9473,55.2467,54.9473,55.2058,24621.054959616,0
+ROBT.US,D,20211022,000000,55.3366,55.4963,54.8774,54.9473,20615.725462198,0
+ROBT.US,D,20211025,000000,54.9373,55.4763,54.8574,55.3066,19441.576845146,0
+ROBT.US,D,20211026,000000,55.5462,55.7119,55.117,55.2667,10908.962705699,0
+ROBT.US,D,20211027,000000,55.0571,55.117,54.4731,54.4791,31921.414151133,0
+ROBT.US,D,20211028,000000,54.6887,55.4464,54.6887,55.4464,18844.48420371,0
+ROBT.US,D,20211029,000000,55.2467,55.5152,55.077,55.5152,14920.303202863,0
+ROBT.US,D,20211101,000000,55.646,56.2738,55.5861,56.2539,12261.437648549,0
+ROBT.US,D,20211102,000000,56.3048,56.5633,56.2499,56.4525,30113.105060878,0
+ROBT.US,D,20211103,000000,56.5044,57.1632,56.2748,57.1363,15506.375678098,0
+ROBT.US,D,20211104,000000,57.273,57.8519,57.273,57.8519,17898.753577006,0
+ROBT.US,D,20211105,000000,57.8819,57.8819,57.1842,57.3129,30497.809044622,0
+ROBT.US,D,20211108,000000,57.3928,57.7401,57.3928,57.6124,14593.705549997,0
+ROBT.US,D,20211109,000000,57.5625,57.6623,57.1033,57.4327,20032.658486836,0
+ROBT.US,D,20211110,000000,57.253,57.253,55.8157,56.0353,12225.371650073,0
+ROBT.US,D,20211111,000000,56.2948,56.5643,56.2948,56.3148,12016.990325545,0
+ROBT.US,D,20211112,000000,56.6941,57.0065,56.4445,56.9736,24344.5489713,0
+ROBT.US,D,20211115,000000,57.0933,57.282,56.6641,56.8837,46653.372695288,0
+ROBT.US,D,20211116,000000,57.0734,57.4826,56.8937,57.4577,17039.180613328,0
+ROBT.US,D,20211117,000000,57.5824,57.5824,57.1333,57.1772,13532.764094828,0
+ROBT.US,D,20211118,000000,57.3229,57.3229,56.7639,56.9536,18626.084546272,0
+ROBT.US,D,20211119,000000,57.0035,57.1832,56.755,56.8438,12688.218630515,0
+ROBT.US,D,20211122,000000,56.9037,57.1333,56.0652,56.1351,26046.663732709,0
+ROBT.US,D,20211123,000000,56.0053,56.165,55.0171,55.4064,16287.805645078,0
+ROBT.US,D,20211124,000000,55.0471,55.4963,54.564,55.4763,28732.57878588,0
+ROBT.US,D,20211126,000000,54.8874,54.9273,54.0998,54.1497,15924.140160445,0
+ROBT.US,D,20211129,000000,54.6788,55.2168,54.4292,54.9572,17253.572937602,0
+ROBT.US,D,20211130,000000,54.8674,55.0621,53.6976,54.1387,13105.983112862,0
+ROBT.US,D,20211201,000000,54.9572,55.4763,53.6197,53.6496,13504.71276268,0
+ROBT.US,D,20211202,000000,53.5808,54.2995,53.3612,54.0699,93883.801366192,0
+ROBT.US,D,20211203,000000,54.2995,54.2995,52.8022,53.3202,26401.312717723,0
+ROBT.US,D,20211206,000000,53.3811,53.5908,52.4618,53.4211,18286.463060623,0
+ROBT.US,D,20211207,000000,54.4192,55.3465,54.4192,55.107,15528.4160105,0
+ROBT.US,D,20211208,000000,55.2068,55.655,54.8714,55.4364,16260.756146221,0
+ROBT.US,D,20211209,000000,55.5162,55.7458,54.7686,54.9173,9147.739780121,0
+ROBT.US,D,20211210,000000,55.117,55.3565,54.6179,54.8564,14888.244537551,0
+ROBT.US,D,20211213,000000,54.8275,54.8574,54.0898,54.4053,20808.07745407,0
+ROBT.US,D,20211214,000000,54.0499,54.0789,53.1715,53.5708,29206.445932523,0
+ROBT.US,D,20211215,000000,53.7704,54.9173,53.3312,54.8874,47745.370982478,0
+ROBT.US,D,20211216,000000,55.0271,55.0271,53.451,53.6407,13068.915281095,0
+ROBT.US,D,20211217,000000,53.3212,54.0749,52.892,53.7205,49649.856068669,0
+ROBT.US,D,20211220,000000,52.9519,53.0218,52.5926,52.912,23550.095171537,0
+ROBT.US,D,20211221,000000,53.3712,54.2895,53.3712,54.2895,39028.419517487,0
+ROBT.US,D,20211222,000000,54.2895,54.8574,54.1397,54.8574,13218.188441454,0
+ROBT.US,D,20211223,000000,54.8574,55.2567,54.7486,55.1719,13294.32777157,0
+ROBT.US,D,20211227,000000,55.077,55.7857,55.077,55.7857,23988.898152995,0
+ROBT.US,D,20211228,000000,55.7558,55.9055,55.4214,55.5162,22081.407566931,0
+ROBT.US,D,20211229,000000,55.5661,55.5661,55.097,55.2417,13125.017945391,0
+ROBT.US,D,20211230,000000,55.1369,55.626,55.1369,55.3266,10090.464906952,0
+ROBT.US,D,20211231,000000,55.3915,55.3915,54.9752,54.9752,5857.719252477,0
+ROBT.US,D,20220103,000000,55.1269,55.3665,54.9972,55.3665,27970.183651429,0
+ROBT.US,D,20220104,000000,55.4963,55.4963,54.3144,54.8654,33499.301584458,0
+ROBT.US,D,20220105,000000,54.9972,54.9972,53.0917,53.0917,38272.035382782,0
+ROBT.US,D,20220106,000000,52.8321,53.431,52.4628,52.883,33353.033923972,0
+ROBT.US,D,20220107,000000,52.8821,53.2913,52.1035,52.3231,31971.505815683,0
+ROBT.US,D,20220110,000000,51.844,51.844,50.5463,51.6842,126655.77198138,0
+ROBT.US,D,20220111,000000,51.8639,52.8681,51.5345,52.8331,64718.4305986,0
+ROBT.US,D,20220112,000000,53.1416,53.5319,52.8331,52.8521,19895.407325969,0
+ROBT.US,D,20220113,000000,52.9519,53.2214,51.6543,51.6543,171497.83008654,0
+ROBT.US,D,20220114,000000,51.5645,51.817,50.9057,51.5645,34020.254895778,0
+ROBT.US,D,20220118,000000,51.4746,51.5395,50.8228,50.8857,22527.223381426,0
+ROBT.US,D,20220119,000000,50.9157,51.6343,50.5763,50.6162,39645.548824743,0
+ROBT.US,D,20220120,000000,50.7759,51.5705,50.0383,50.0383,23170.400354248,0
+ROBT.US,D,20220121,000000,49.8885,49.8885,48.7806,48.7806,93421.956219041,0
+ROBT.US,D,20220124,000000,47.7325,48.8604,46.4548,48.8504,73931.289542636,0
+ROBT.US,D,20220125,000000,48.0819,48.2615,47.1915,47.6027,56896.116262472,0
+ROBT.US,D,20220126,000000,48.3913,48.8005,46.9539,47.2634,37461.552250363,0
+ROBT.US,D,20220127,000000,47.3033,47.5728,46.0855,46.1654,38002.542227503,0
+ROBT.US,D,20220128,000000,46.0955,47.0138,45.5465,47.0138,20359.256139702,0
+ROBT.US,D,20220131,000000,47.3332,49.0301,47.3332,49.0301,106163.27201398,0
+ROBT.US,D,20220201,000000,49.0501,49.3994,48.5011,49.3395,46937.893349932,0
+ROBT.US,D,20220202,000000,49.6989,49.8087,48.9702,49.2996,120262.07191822,0
+ROBT.US,D,20220203,000000,48.6308,48.6308,47.4031,47.4031,112280.46608883,0
+ROBT.US,D,20220204,000000,47.7225,48.6957,47.6327,48.4312,37416.469752268,0
+ROBT.US,D,20220207,000000,48.3613,48.9053,48.1717,48.3414,19612.890337907,0
+ROBT.US,D,20220208,000000,48.2416,48.9553,48.0819,48.9163,50166.802046825,0
+ROBT.US,D,20220209,000000,49.4394,50.2778,49.4394,50.2778,31357.3820083,0
+ROBT.US,D,20220210,000000,49.3595,50.177,48.9303,49.11,19967.539322921,0
+ROBT.US,D,20220211,000000,49.1699,49.2896,47.7125,47.8822,43303.242170184,0
+ROBT.US,D,20220214,000000,47.7325,48.0499,47.0537,47.3432,23713.39399797,0
+ROBT.US,D,20220215,000000,47.982,48.8005,47.982,48.4811,21134.675106936,0
+ROBT.US,D,20220216,000000,48.6907,48.8105,48.1118,48.6887,15318.03101939,0
+ROBT.US,D,20220217,000000,48.4312,48.4312,46.9839,47.0438,27046.493357127,0
+ROBT.US,D,20220218,000000,46.9739,47.1635,46.1873,46.365,129471.92536239,0
+ROBT.US,D,20220222,000000,46.0057,46.5427,45.5355,45.816,52805.630935319,0
+ROBT.US,D,20220223,000000,46.1155,46.4548,44.9087,44.9386,55273.146331052,0
+ROBT.US,D,20220224,000000,43.9404,46.2153,43.1219,46.1953,66021.815710191,0
+ROBT.US,D,20220225,000000,46.5547,47.2434,46.1055,47.2434,26152.858061555,0
+ROBT.US,D,20220228,000000,47.0338,48.027,47.0338,47.7325,36460.720792654,0
+ROBT.US,D,20220301,000000,47.4231,47.4231,46.2452,46.4648,14829.136373382,0
+ROBT.US,D,20220302,000000,46.7643,47.4929,46.4948,47.4231,21181.761271613,0
+ROBT.US,D,20220303,000000,47.3931,47.5528,46.1893,46.365,21629.58075269,0
+ROBT.US,D,20220304,000000,45.7761,45.816,44.7839,45.0684,32264.041136655,0
+ROBT.US,D,20220307,000000,45.0185,45.0684,43.6819,43.8107,16037.347322328,0
+ROBT.US,D,20220308,000000,43.8706,44.7589,43.3216,44.0203,25322.338263316,0
+ROBT.US,D,20220309,000000,44.3796,45.3968,44.3497,45.1382,24632.075125817,0
+ROBT.US,D,20220310,000000,44.8288,44.8288,44.1381,44.4795,30793.349865467,0
+ROBT.US,D,20220311,000000,44.6891,44.9586,43.3316,43.3915,60528.763775638,0
+ROBT.US,D,20220314,000000,43.7308,43.7308,42.543,42.6728,42334.469377787,0
+ROBT.US,D,20220315,000000,42.7925,44.0802,42.6927,44.0802,15656.650671748,0
+ROBT.US,D,20220316,000000,44.0103,45.4866,44.0103,45.4866,23928.788155535,0
+ROBT.US,D,20220317,000000,45.4567,46.4648,45.3668,46.4349,17331.7159343,0
+ROBT.US,D,20220318,000000,46.3051,47.5528,46.3051,47.5528,6281.49473457,0
+ROBT.US,D,20220321,000000,47.463,47.6227,46.7523,47.0937,9679.713257642,0
+ROBT.US,D,20220322,000000,47.0737,47.8623,47.0737,47.8024,11401.864684871,0
+ROBT.US,D,20220323,000000,47.5229,47.6327,46.8441,46.894,13411.542266617,0
+ROBT.US,D,20220324,000000,46.9739,47.6626,46.8142,47.6626,6461.82472695,0
+ROBT.US,D,20220325,000000,47.5129,47.6127,46.6944,47.0937,11286.653856406,0
+ROBT.US,D,20220328,000000,46.8341,47.3111,46.5656,47.3111,14647.804547711,0
+ROBT.US,D,20220329,000000,47.8922,49.0601,47.8922,48.8405,64708.41226569,0
+ROBT.US,D,20220330,000000,48.8005,48.8005,47.8922,47.9721,19361.430181866,0
+ROBT.US,D,20220331,000000,47.6826,47.8223,47.1835,47.1835,14836.149206419,0
+ROBT.US,D,20220401,000000,47.3432,47.5428,46.7643,47.2334,22026.306735926,0
+ROBT.US,D,20220404,000000,47.443,48.2316,47.443,48.1974,21358.083930829,0
+ROBT.US,D,20220405,000000,48.1517,48.1517,46.5547,46.5547,27694.679496404,0
+ROBT.US,D,20220406,000000,46.3151,46.3151,45.3169,45.6463,28851.796947509,0
+ROBT.US,D,20220407,000000,45.4666,45.836,45.0075,45.5365,19543.763840828,0
+ROBT.US,D,20220408,000000,45.5166,45.5166,44.9572,45.0275,17145.374942174,0
+ROBT.US,D,20220411,000000,44.8178,44.8178,44.0193,44.2189,24327.517805353,0
+ROBT.US,D,20220412,000000,44.6481,45.1073,43.8596,43.9993,42852.417189234,0
+ROBT.US,D,20220413,000000,44.0792,44.8478,44.0592,44.7443,14251.078564475,0
+ROBT.US,D,20220414,000000,44.8278,44.9177,43.8794,43.9095,8940.360288884,0
+ROBT.US,D,20220418,000000,43.5601,43.6699,43.1003,43.3805,25816.242075779,0
+ROBT.US,D,20220419,000000,43.4004,44.2988,43.2362,44.2489,16969.052282958,0
+ROBT.US,D,20220420,000000,44.5184,44.6481,43.9195,43.9195,17524.067926172,0
+ROBT.US,D,20220421,000000,44.4685,45.1273,43.1209,43.1209,98740.68916096,0
+ROBT.US,D,20220422,000000,43.2707,43.4555,42.2772,42.2825,15796.907332488,0
+ROBT.US,D,20220425,000000,42.0629,42.7716,41.9132,42.7317,26999.40719245,0
+ROBT.US,D,20220426,000000,42.562,42.562,41.1446,41.1446,18388.650056305,0
+ROBT.US,D,20220427,000000,41.1446,41.474,40.915,40.935,27045.491523836,0
+ROBT.US,D,20220428,000000,41.2244,42.2226,40.788,41.7834,34371.898380919,0
+ROBT.US,D,20220429,000000,42.0828,42.532,41.1126,41.1246,21151.706272883,0
+ROBT.US,D,20220502,000000,40.9749,41.5528,40.5866,41.3242,15497.359178479,0
+ROBT.US,D,20220503,000000,41.6337,41.8333,41.3143,41.8333,58967.90750826,0
+ROBT.US,D,20220504,000000,41.7335,42.8614,40.9549,42.8415,28916.916111424,0
+ROBT.US,D,20220505,000000,42.4622,42.4622,40.2513,40.4758,27736.756494626,0
+ROBT.US,D,20220506,000000,40.3261,40.3261,39.2081,39.817,27775.827992975,0
+ROBT.US,D,20220509,000000,39.3479,39.3479,37.7359,38.6292,33185.727764375,0
+ROBT.US,D,20220510,000000,38.4695,38.6891,37.4114,38.1401,42664.072530526,0
+ROBT.US,D,20220511,000000,38.2599,38.6426,37.072,37.072,28675.474288293,0
+ROBT.US,D,20220512,000000,36.9622,38.22,36.5131,37.4713,98011.354525112,0
+ROBT.US,D,20220513,000000,38.2399,39.7272,38.2399,39.6373,53005.997593519,0
+ROBT.US,D,20220516,000000,39.6872,39.6872,39.1668,39.1668,17152.387775211,0
+ROBT.US,D,20220517,000000,39.797,40.2662,39.3878,39.7072,27531.380669971,0
+ROBT.US,D,20220518,000000,39.9567,40.1065,38.8288,38.8488,41446.845081961,0
+ROBT.US,D,20220519,000000,38.9985,40.2163,38.9985,39.7372,51922.013972657,0
+ROBT.US,D,20220520,000000,40.1664,40.4386,39.0711,39.8569,18502.859051479,0
+ROBT.US,D,20220523,000000,40.2961,40.4381,39.9268,40.3161,23980.883486667,0
+ROBT.US,D,20220524,000000,39.9967,39.9967,38.9427,39.1582,25328.349263062,0
+ROBT.US,D,20220525,000000,38.8787,39.864,38.7689,39.6773,16683.529795023,0
+ROBT.US,D,20220526,000000,39.8669,40.6854,39.6473,40.5157,11300.67952248,0
+ROBT.US,D,20220527,000000,40.7752,41.8133,40.7752,41.8133,18988.748197614,0
+ROBT.US,D,20220531,000000,41.8433,41.9431,41.1945,41.5738,40993.014601138,0
+ROBT.US,D,20220601,000000,41.6636,41.983,40.8751,41.0547,19379.463181104,0
+ROBT.US,D,20220602,000000,41.2244,42.6119,41.1246,42.6119,28438.039798326,0
+ROBT.US,D,20220603,000000,42.2426,42.2426,41.5868,41.7335,15432.240014564,0
+ROBT.US,D,20220606,000000,42.2326,42.5021,41.7535,41.9032,25603.853418087,0
+ROBT.US,D,20220607,000000,41.474,42.1926,41.2444,42.1926,20392.316638305,0
+ROBT.US,D,20220608,000000,42.1427,42.512,41.983,42.0928,12524.919804082,0
+ROBT.US,D,20220609,000000,41.8732,41.8732,40.9449,40.9449,34446.034044453,0
+ROBT.US,D,20220610,000000,40.4359,40.4359,39.4976,39.6177,29663.281913219,0
+ROBT.US,D,20220613,000000,38.3996,38.4595,37.3116,37.4116,31021.767855815,0
+ROBT.US,D,20220614,000000,37.3116,37.5312,36.8934,37.1319,16524.238301754,0
+ROBT.US,D,20220615,000000,37.3316,38.3497,37.3316,38.1002,14076.759571841,0
+ROBT.US,D,20220616,000000,36.9423,37.2717,36.2336,36.3933,19157.056190502,0
+ROBT.US,D,20220617,000000,36.4033,37.1818,36.4033,36.9191,28853.800614091,0
+ROBT.US,D,20220621,000000,37.4813,37.9899,37.4314,37.4732,27693.677663113,0
+ROBT.US,D,20220622,000000,37.0221,37.8606,37.0221,37.4776,46581.240698336,0
+ROBT.US,D,20220623,000000,37.6909,38.1827,37.4414,38.1827,48378.52962239,0
+ROBT.US,D,20220624,000000,38.61,39.4,38.61,39.3804,21949,0
+ROBT.US,D,20220627,000000,39.54,39.58,38.7,38.7,28005,0
+ROBT.US,D,20220628,000000,39.09,39.46,38.13,38.14,19648,0
+ROBT.US,D,20220629,000000,37.84,37.87,37.39,37.67,27796,0
+ROBT.US,D,20220630,000000,37.28,37.32,36.43,37.14,17748,0
+ROBT.US,D,20220701,000000,36.84,37.5,36.835,37.4,14966,0
+ROBT.US,D,20220705,000000,36.8,37.66,36.4,37.66,34377,0
+ROBT.US,D,20220706,000000,37.83,38.1,37.515,37.74,14570,0
+ROBT.US,D,20220707,000000,37.965,38.82,37.965,38.73,21919,0
+ROBT.US,D,20220708,000000,38.66,39.07,38.278,38.87,24864,0
+ROBT.US,D,20220711,000000,38.47,38.47,37.62,37.6632,95135,0
+ROBT.US,D,20220712,000000,37.74,37.85,36.9022,37.07,12423,0
+ROBT.US,D,20220713,000000,36.27,37.235,36.24,36.94,16969,0
+ROBT.US,D,20220714,000000,36.45,36.6182,35.9201,36.53,15627,0
+ROBT.US,D,20220715,000000,37.01,37.35,36.7522,37.3411,15163,0
+ROBT.US,D,20220718,000000,37.78,38.1523,37.31,37.4,27076,0
+ROBT.US,D,20220719,000000,37.94,38.625,37.86,38.6084,24833,0
+ROBT.US,D,20220720,000000,38.74,39.7,38.74,39.6134,17905,0
+ROBT.US,D,20220721,000000,39.48,40.3322,39.48,40.3322,37392,0
+ROBT.US,D,20220722,000000,40.34,40.38,39.26,39.47,36563,0
+ROBT.US,D,20220725,000000,39.51,39.51,38.9651,39.15,11229,0
+ROBT.US,D,20220726,000000,38.88,38.93,38.35,38.39,12257,0
+ROBT.US,D,20220727,000000,38.67,39.9,38.67,39.73,14379,0
+ROBT.US,D,20220728,000000,39.46,40.28,39.24,40.24,11544,0
+ROBT.US,D,20220729,000000,40.38,40.81,40.06,40.75,42704,0
+ROBT.US,D,20220801,000000,40.81,41.2065,40.35,40.89,32065,0
+ROBT.US,D,20220802,000000,40.57,41.23,40.5,40.88,16219,0
+ROBT.US,D,20220803,000000,40.93,41.92,40.93,41.82,16351,0
+ROBT.US,D,20220804,000000,41.97,42.12,41.74,42.12,12701,0
+ROBT.US,D,20220805,000000,41.55,41.98,41.34,41.86,25667,0
+ROBT.US,D,20220808,000000,42.13,42.5423,42,42.07,15836,0
+ROBT.US,D,20220809,000000,41.96,41.96,41.01,41.2,18785,0
+ROBT.US,D,20220810,000000,42.04,42.86,42.04,42.83,262658,0
+ROBT.US,D,20220811,000000,43.13,43.48,42.475,42.5222,59853,0
+ROBT.US,D,20220812,000000,42.67,43.2,42.6,43.19,14888,0
+ROBT.US,D,20220815,000000,43,43.3,42.8701,43.29,8836,0
+ROBT.US,D,20220816,000000,43.04,43.1627,42.576,42.97,19348,0
+ROBT.US,D,20220817,000000,42.4,42.41,41.9,42.11,10426,0
+ROBT.US,D,20220818,000000,42.16,42.2,41.87,42.11,8931,0
+ROBT.US,D,20220819,000000,41.57,41.57,40.73,40.82,24577,0
+ROBT.US,D,20220822,000000,40.38,40.38,39.509,39.55,17288,0
+ROBT.US,D,20220823,000000,39.41,39.92,39.34,39.34,14175,0
+ROBT.US,D,20220824,000000,39.73,40.245,39.72,40.0549,12395,0
+ROBT.US,D,20220825,000000,40.22,40.7711,40.2,40.77,17847,0
+ROBT.US,D,20220826,000000,40.77,40.81,39.3001,39.3171,16089,0
+ROBT.US,D,20220829,000000,39.14,39.2317,38.91,38.92,15477,0
+ROBT.US,D,20220830,000000,39.13,39.45,38.46,38.7,18272,0
+ROBT.US,D,20220831,000000,39,39,38.33,38.33,12669,0
+ROBT.US,D,20220901,000000,37.69,37.73,36.82,37.37,15524,0
+ROBT.US,D,20220902,000000,37.72,37.877,36.82,36.95,27351,0
+ROBT.US,D,20220906,000000,37.03,37.03,36.7,36.71,9962,0
+ROBT.US,D,20220907,000000,36.61,37.344,36.49,37.29,19753,0
+ROBT.US,D,20220908,000000,37.09,37.72,36.85,37.72,15343,0
+ROBT.US,D,20220909,000000,38.4,38.7297,38.36,38.72,15108,0
+ROBT.US,D,20220912,000000,38.97,39.22,38.93,39.17,10141,0
+ROBT.US,D,20220913,000000,37.86,38.09,37.323,37.36,11849,0
+ROBT.US,D,20220914,000000,37.4,37.65,37.14,37.48,11195,0
+ROBT.US,D,20220915,000000,37.04,37.635,36.94,37.05,10067,0
+ROBT.US,D,20220916,000000,36.41,36.64,36.17,36.49,15501,0
+ROBT.US,D,20220919,000000,36.35,36.68,36.19,36.68,10972,0
+ROBT.US,D,20220920,000000,36.25,36.37,35.8997,36.06,16000,0
+ROBT.US,D,20220921,000000,36.06,36.48,35.73,35.77,8687,0
+ROBT.US,D,20220922,000000,35.58,35.58,34.77,34.89,10973,0
+ROBT.US,D,20220923,000000,34.41,34.41,33.69,34.05,22346,0
+ROBT.US,D,20220926,000000,33.94,34.5351,33.71,33.71,15724,0
+ROBT.US,D,20220927,000000,33.93,34.44,33.57,33.83,20570,0
+ROBT.US,D,20220928,000000,33.77,34.87,33.77,34.48,16176,0
+ROBT.US,D,20220929,000000,33.76,33.93,33.59,33.87,14227,0
+ROBT.US,D,20220930,000000,33.87,34.32,33.61,33.66,16259,0
+ROBT.US,D,20221003,000000,34.05,34.755,33.885,34.63,12348,0
+ROBT.US,D,20221004,000000,35.27,36.24,35.27,36.22,11055,0
+ROBT.US,D,20221005,000000,35.35,36.07,35.24,35.96,9191,0
+ROBT.US,D,20221006,000000,36.05,36.13,35.6101,35.6516,6055,0
+ROBT.US,D,20221007,000000,35.07,35.07,34.25,34.25,5186,0
+ROBT.US,D,20221010,000000,34.44,34.44,33.41,33.62,5073,0
+ROBT.US,D,20221011,000000,33.31,33.77,32.854,33.1,10051,0
+ROBT.US,D,20221012,000000,33.07,33.27,33.02,33.1281,13458,0
+ROBT.US,D,20221013,000000,32.22,33.9038,32,33.78,27869,0
+ROBT.US,D,20221014,000000,33.97,34.15,32.83,32.83,12814,0
+ROBT.US,D,20221017,000000,33.47,34.199,33.47,33.96,13044,0
+ROBT.US,D,20221018,000000,34.7,35.08,34.23,34.23,15995,0
+ROBT.US,D,20221019,000000,34.12,34.3763,33.72,33.88,10919,0
+ROBT.US,D,20221020,000000,33.81,34.5507,33.7,33.87,16960,0
+ROBT.US,D,20221021,000000,33.72,34.689,33.542,34.65,50800,0
+ROBT.US,D,20221024,000000,34.53,34.8499,34.1,34.7,18962,0
+ROBT.US,D,20221025,000000,35.07,35.779,35.07,35.72,9668,0
+ROBT.US,D,20221026,000000,35.48,36.49,35.48,35.78,15124,0
+ROBT.US,D,20221027,000000,35.72,36.33,35.72,35.79,10562,0
+ROBT.US,D,20221028,000000,35.53,36.22,35.53,36.17,10782,0
+ROBT.US,D,20221031,000000,35.83,35.999,35.73,35.85,9248,0
+ROBT.US,D,20221101,000000,36.59,36.59,35.9801,36.04,18557,0
+ROBT.US,D,20221102,000000,35.84,36.05,34.67,34.73,37785,0
+ROBT.US,D,20221103,000000,34.21,34.79,34.15,34.37,23611,0
+ROBT.US,D,20221104,000000,34.91,35.18,34.44,34.97,14880,0
+ROBT.US,D,20221107,000000,35.31,35.3799,34.46,34.46,16309,0
+ROBT.US,D,20221108,000000,35.46,36.15,35.22,35.69,21195,0
+ROBT.US,D,20221109,000000,35.33,35.33,34.8457,34.8457,9535,0
+ROBT.US,D,20221110,000000,36.26,37.795,36.26,37.7872,11564,0
+ROBT.US,D,20221111,000000,38.46,39.23,38.46,39.032,24026,0
+ROBT.US,D,20221114,000000,38.7,38.7,38.21,38.27,17422,0
+ROBT.US,D,20221115,000000,38.84,39.28,38.52,38.77,15711,0
+ROBT.US,D,20221116,000000,38.56,38.56,37.89,38,20824,0
+ROBT.US,D,20221117,000000,37.53,37.7878,37.28,37.62,13606,0
+ROBT.US,D,20221118,000000,37.97,38.005,37.44,37.57,23455,0
+ROBT.US,D,20221121,000000,37.41,37.41,37.0119,37.12,13278,0
+ROBT.US,D,20221122,000000,37.3,37.44,36.998,37.42,12244,0
+ROBT.US,D,20221123,000000,37.49,38.0099,37.49,37.91,17160,0
+ROBT.US,D,20221125,000000,38.04,38.15,38.0199,38.0962,1637,0
+ROBT.US,D,20221128,000000,37.68,37.68,37.1832,37.19,30698,0
+ROBT.US,D,20221129,000000,37.24,37.24,36.87,36.9,9521,0
+ROBT.US,D,20221130,000000,37.01,38.27,36.88,38.22,27023,0
+ROBT.US,D,20221201,000000,38.4,38.9099,38.36,38.72,25012,0
+ROBT.US,D,20221202,000000,38.15,38.88,38.15,38.78,19049,0
+ROBT.US,D,20221205,000000,38.61,38.61,37.76,37.87,9336,0
+ROBT.US,D,20221206,000000,37.74,37.74,36.91,37.01,13044,0
+ROBT.US,D,20221207,000000,36.82,37.0405,36.74,36.89,11479,0
+ROBT.US,D,20221208,000000,36.96,37.6458,36.875,37.48,19208,0
+ROBT.US,D,20221209,000000,37.69,37.76,37.3493,37.37,19414,0
+ROBT.US,D,20221212,000000,37.44,37.928,37.3488,37.91,13063,0
+ROBT.US,D,20221213,000000,39.15,39.6299,38.4062,38.59,17014,0
+ROBT.US,D,20221214,000000,38.36,39.7326,38.1589,38.37,125097,0
+ROBT.US,D,20221215,000000,38,38,37.1,37.14,14424,0
+ROBT.US,D,20221216,000000,36.87,37.13,36.51,36.66,16953,0
+ROBT.US,D,20221219,000000,36.86,36.86,36.08,36.22,28286,0
+ROBT.US,D,20221220,000000,36,36.3967,36,36.12,51900,0
+ROBT.US,D,20221221,000000,36.33,36.65,36.13,36.47,29429,0
+ROBT.US,D,20221222,000000,36.24,36.24,35.12,35.75,57975,0
+ROBT.US,D,20221223,000000,35.63,35.64,35.235,35.64,35763,0
+ROBT.US,D,20221227,000000,35.55,35.5799,35.19,35.3,27429,0
+ROBT.US,D,20221228,000000,35.21,35.41,34.86,34.9135,20321,0
+ROBT.US,D,20221229,000000,35.19,35.9821,35.19,35.9,26242,0
+ROBT.US,D,20221230,000000,35.53,35.77,35.45,35.72,25539,0
+ROBT.US,D,20230103,000000,36.27,36.76,35.8025,35.95,8008,0
+ROBT.US,D,20230104,000000,36.58,36.8021,36.24,36.61,7805,0
+ROBT.US,D,20230105,000000,36.06,36.18,35.8804,35.9331,32152,0
+ROBT.US,D,20230106,000000,36.02,36.95,35.77,36.77,68318,0
+ROBT.US,D,20230109,000000,37.01,37.9,37.01,37.39,15608,0
+ROBT.US,D,20230110,000000,37.09,37.5023,37.085,37.5023,31148,0
+ROBT.US,D,20230111,000000,37.81,38.33,37.81,38.33,22566,0
+ROBT.US,D,20230112,000000,38.48,38.79,37.91,38.79,18606,0
+ROBT.US,D,20230113,000000,38.3,39.02,38.3,39,27412,0
+ROBT.US,D,20230117,000000,38.91,39.3152,38.77,39.31,11226,0
+ROBT.US,D,20230118,000000,39.74,39.98,38.99,39.01,54586,0
+ROBT.US,D,20230119,000000,38.78,38.8,38.3455,38.48,43308,0
+ROBT.US,D,20230120,000000,38.5501,39.27,38.5501,39.26,21077,0
+ROBT.US,D,20230123,000000,39.26,40.16,39.26,40.11,17057,0
+ROBT.US,D,20230124,000000,39.92,40.0787,39.81,39.89,31164,0
+ROBT.US,D,20230125,000000,39.37,39.79,39.01,39.78,24002,0
+ROBT.US,D,20230126,000000,40,40.35,39.74,40.34,16143,0
+ROBT.US,D,20230127,000000,40.15,41.02,40.15,40.8468,20781,0
+ROBT.US,D,20230130,000000,40.54,40.63,40.05,40.05,20694,0
+ROBT.US,D,20230131,000000,39.98,40.98,39.98,40.93,26192,0
+ROBT.US,D,20230201,000000,41.26,42.52,41.02,42.35,48545,0
+ROBT.US,D,20230202,000000,42.56,43.65,42.56,43.3,49642,0
+ROBT.US,D,20230203,000000,42.59,43.37,42.496,42.72,50686,0
+ROBT.US,D,20230206,000000,42.37,42.57,41.985,42.15,43932,0
+ROBT.US,D,20230207,000000,42.14,42.5674,41.56,42.55,27402,0
+ROBT.US,D,20230208,000000,42.44,42.7688,41.948,41.95,48084,0
+ROBT.US,D,20230209,000000,42.66,42.66,41.38,41.47,22068,0
+ROBT.US,D,20230210,000000,41.22,41.22,40.7014,40.95,20999,0
+ROBT.US,D,20230213,000000,41.11,41.4583,40.85,41.35,29708,0
+ROBT.US,D,20230214,000000,41.35,41.97,40.9,41.92,38356,0
+ROBT.US,D,20230215,000000,41.56,42.4,41.32,42.4,256813,0
+ROBT.US,D,20230216,000000,41.89,42.4792,41.64,42.01,131005,0
+ROBT.US,D,20230217,000000,41.75,41.75,41.2545,41.6,36104,0
+ROBT.US,D,20230221,000000,41.19,41.21,40.36,40.36,35118,0
+ROBT.US,D,20230222,000000,40.55,40.932,40.33,40.7,28849,0
+ROBT.US,D,20230223,000000,41.31,41.32,40.4738,41.155,82073,0
+ROBT.US,D,20230224,000000,40.43,40.44,40.06,40.34,20344,0
+ROBT.US,D,20230227,000000,41.04,41.05,40.76,40.82,45652,0
+ROBT.US,D,20230228,000000,40.83,41.16,40.83,40.85,38784,0
+ROBT.US,D,20230301,000000,41.12,41.17,40.7,40.82,20638,0
+ROBT.US,D,20230302,000000,40.52,41.08,40.295,41.04,15598,0
+ROBT.US,D,20230303,000000,41.58,42.56,41.58,42.44,44479,0
+ROBT.US,D,20230306,000000,42.76,42.93,42.29,42.32,39856,0
+ROBT.US,D,20230307,000000,42.39,42.39,41.4,41.49,36056,0
+ROBT.US,D,20230308,000000,41.49,41.816,41.405,41.77,65910,0
+ROBT.US,D,20230309,000000,41.73,42.09,40.8017,40.84,52198,0
+ROBT.US,D,20230310,000000,40.71,40.73,39.7224,39.848,70774,0
+ROBT.US,D,20230313,000000,39.79,40.27,39.17,39.94,69561,0
+ROBT.US,D,20230314,000000,40.35,40.65,40.04,40.4086,87784,0
+ROBT.US,D,20230315,000000,39.57,39.7,39.035,39.6373,63974,0
+ROBT.US,D,20230316,000000,39.5,40.87,39.5,40.7431,85091,0
+ROBT.US,D,20230317,000000,40.65,40.65,39.94,40.19,27903,0
+ROBT.US,D,20230320,000000,40.44,40.44,40.03,40.354,105340,0
+ROBT.US,D,20230321,000000,40.51,41.06,40.51,41.06,25198,0
+ROBT.US,D,20230322,000000,40.91,41.38,40.27,40.27,58008,0
+ROBT.US,D,20230323,000000,40.66,41.33,40.37,40.75,74814,0
+ROBT.US,D,20230324,000000,40.66,40.66,40.16,40.4803,39480,0
+ROBT.US,D,20230327,000000,40.73,40.85,40.4,40.6231,28051,0
+ROBT.US,D,20230328,000000,40.66,40.66,40.18,40.39,37668,0
+ROBT.US,D,20230329,000000,40.58,41.1899,40.58,41.14,36958,0
+ROBT.US,D,20230330,000000,41.69,41.79,41.47,41.63,29242,0
+ROBT.US,D,20230331,000000,41.7,42.655,41.6,42.63,127507,0
+ROBT.US,D,20230403,000000,42.46,42.55,42.1772,42.5,40831,0
+ROBT.US,D,20230404,000000,42.61,42.61,41.87,41.98,112651,0
+ROBT.US,D,20230405,000000,41.8,41.8,40.88,40.98,30787,0
+ROBT.US,D,20230406,000000,40.91,41.275,40.64,41.17,57130,0
+ROBT.US,D,20230410,000000,40.95,41.45,40.77,41.45,20535,0
+ROBT.US,D,20230411,000000,41.43,41.66,41.37,41.48,51879,0
+ROBT.US,D,20230412,000000,41.86,41.95,41.2251,41.2251,25489,0
+ROBT.US,D,20230413,000000,41.47,42.01,41.47,41.9477,47102,0
+ROBT.US,D,20230414,000000,41.84,41.92,41.36,41.6609,105457,0
+ROBT.US,D,20230417,000000,41.64,41.8254,41.55,41.8254,38989,0
+ROBT.US,D,20230418,000000,42.18,42.1984,41.7301,41.88,36198,0
+ROBT.US,D,20230419,000000,41.61,41.64,41.36,41.5191,48992,0
+ROBT.US,D,20230420,000000,41.3,41.44,40.9621,41.1107,53433,0
+ROBT.US,D,20230421,000000,41.15,41.3196,40.9,41.2425,46153,0
+ROBT.US,D,20230424,000000,41.28,41.3001,40.8398,41.06,39927,0
+ROBT.US,D,20230425,000000,40.95,40.95,39.91,39.93,57883,0
+ROBT.US,D,20230426,000000,40.24,40.3,39.8142,39.83,35979,0
+ROBT.US,D,20230427,000000,40.24,40.52,39.99,40.52,70196,0
+ROBT.US,D,20230428,000000,40.46,40.67,40.22,40.6355,29227,0
+ROBT.US,D,20230501,000000,40.67,40.7999,40.53,40.74,44513,0
+ROBT.US,D,20230502,000000,40.77,40.77,40.035,40.18,37337,0
+ROBT.US,D,20230503,000000,40.32,40.63,40.11,40.15,49091,0
+ROBT.US,D,20230504,000000,40.08,40.08,39.73,39.87,26121,0
+ROBT.US,D,20230505,000000,40.11,40.694,40.11,40.65,63818,0
+ROBT.US,D,20230508,000000,40.7,40.859,40.52,40.85,27970,0
+ROBT.US,D,20230509,000000,40.55,40.78,40.4684,40.68,30897,0
+ROBT.US,D,20230510,000000,41.01,41.21,40.76,41.15,63537,0
+ROBT.US,D,20230511,000000,41.23,41.23,40.67,40.92,104424,0
+ROBT.US,D,20230512,000000,41.04,41.04,40.425,40.68,31015,0
+ROBT.US,D,20230515,000000,40.85,41.26,40.61,41.22,281244,0
+ROBT.US,D,20230516,000000,41.16,41.22,40.9101,41.06,41925,0
+ROBT.US,D,20230517,000000,41.22,41.85,41.0879,41.81,91640,0
+ROBT.US,D,20230518,000000,41.98,42.47,41.91,42.47,95044,0
+ROBT.US,D,20230519,000000,42.51,42.73,42.4101,42.54,73131,0
+ROBT.US,D,20230522,000000,42.65,43.17,42.46,43.08,129048,0
+ROBT.US,D,20230523,000000,42.91,43.019,42.23,42.29,114201,0
+ROBT.US,D,20230524,000000,42.12,42.1946,41.83,42.03,45938,0
+ROBT.US,D,20230525,000000,42.93,42.93,42.3,42.5419,136828,0
+ROBT.US,D,20230526,000000,42.84,43.83,42.7975,43.7,223449,0
+ROBT.US,D,20230530,000000,44.5,44.9999,43.983,44.42,187089,0
+ROBT.US,D,20230531,000000,44.07,44.07,43.4,43.99,170288,0
+ROBT.US,D,20230601,000000,43.87,44.43,43.4,44.1883,203552,0
+ROBT.US,D,20230602,000000,44.76,44.96,44.5501,44.7793,189083,0
+ROBT.US,D,20230605,000000,44.85,45.1001,44.55,44.905,131526,0
+ROBT.US,D,20230606,000000,45.01,45.47,44.69,45.3341,146122,0
+ROBT.US,D,20230607,000000,45.46,45.64,44.71,44.84,170026,0
+ROBT.US,D,20230608,000000,44.86,45.09,44.56,44.9898,209685,0
+ROBT.US,D,20230609,000000,45.27,45.47,44.8401,45.05,211368,0
+ROBT.US,D,20230612,000000,45.27,45.81,45.27,45.81,129679,0
+ROBT.US,D,20230613,000000,46.51,46.915,46.2257,46.71,386991,0
+ROBT.US,D,20230614,000000,46.72,46.909,46.14,46.67,259383,0
+ROBT.US,D,20230615,000000,46.53,47.189,46.29,47.07,232709,0
+ROBT.US,D,20230616,000000,47.42,47.42,46.58,46.66,187047,0
+ROBT.US,D,20230620,000000,46.4,46.4,45.72,46,220433,0
+ROBT.US,D,20230621,000000,45.88,45.88,45.0774,45.3,428834,0
+ROBT.US,D,20230622,000000,45.2,45.2759,44.86,45.2,150753,0
+ROBT.US,D,20230623,000000,44.28,44.52,44.16,44.28,147586,0
+ROBT.US,D,20230626,000000,44.38,44.4952,43.96,43.98,163044,0
+ROBT.US,D,20230627,000000,43.9,44.67,43.85,44.57,79638,0
+ROBT.US,D,20230628,000000,44.58,45.01,44.455,44.98,87924,0
+ROBT.US,D,20230629,000000,44.98,45.16,44.83,45.05,109430,0
+ROBT.US,D,20230630,000000,45.6,45.88,45.54,45.67,83701,0
+ROBT.US,D,20230703,000000,45.81,45.8192,45.54,45.77,54061,0
+ROBT.US,D,20230705,000000,45.59,45.69,45.4425,45.54,169083,0
+ROBT.US,D,20230706,000000,44.83,44.83,44.2399,44.68,104351,0
+ROBT.US,D,20230707,000000,44.69,45.45,44.69,45,126006,0
+ROBT.US,D,20230710,000000,45.03,45.73,45,45.73,83693,0
+ROBT.US,D,20230711,000000,45.94,46.16,45.7,46.13,188550,0
+ROBT.US,D,20230712,000000,46.75,46.75,46.307,46.66,174533,0
+ROBT.US,D,20230713,000000,47.17,47.4,47.1175,47.34,111151,0
+ROBT.US,D,20230714,000000,47.17,47.22,46.47,46.54,126699,0
+ROBT.US,D,20230717,000000,46.53,47.1,46.3813,46.96,93207,0
+ROBT.US,D,20230718,000000,47.14,47.3599,46.97,47.31,106635,0
+ROBT.US,D,20230719,000000,47.6,47.71,47.2,47.44,159167,0
+ROBT.US,D,20230720,000000,46.99,47.04,46.1,46.18,140720,0
+ROBT.US,D,20230721,000000,46.57,46.77,46.2422,46.34,63396,0
+ROBT.US,D,20230724,000000,46.44,46.54,46.16,46.32,84708,0
+ROBT.US,D,20230725,000000,46.34,46.59,46.28,46.45,109761,0
+ROBT.US,D,20230726,000000,46.26,46.8696,46.16,46.6495,222574,0
+ROBT.US,D,20230727,000000,47.28,47.28,45.95,46.08,119495,0
+ROBT.US,D,20230728,000000,46.3,46.399,46.08,46.27,244004,0
+ROBT.US,D,20230731,000000,46.26,46.64,46.25,46.63,168534,0
+ROBT.US,D,20230801,000000,46.24,46.43,45.9,46.36,76517,0
+ROBT.US,D,20230802,000000,45.58,45.58,44.5194,44.76,118801,0
+ROBT.US,D,20230803,000000,44.34,44.75,44.3,44.57,58595,0
+ROBT.US,D,20230804,000000,44.81,45.09,44.26,44.45,68526,0
+ROBT.US,D,20230807,000000,44.79,44.79,44.32,44.68,80489,0
+ROBT.US,D,20230808,000000,44.01,44.01,43.55,43.95,116687,0
+ROBT.US,D,20230809,000000,44.01,44.07,43.38,43.53,139995,0
+ROBT.US,D,20230810,000000,43.92,44.2392,43.36,43.48,65673,0
+ROBT.US,D,20230811,000000,43.14,43.2499,42.9576,43.15,119486,0
+ROBT.US,D,20230814,000000,42.89,43.205,42.62,43.2,69552,0
+ROBT.US,D,20230815,000000,43.03,43.03,42.56,42.63,81318,0
+ROBT.US,D,20230816,000000,42.38,42.4516,41.8424,41.86,89175,0
+ROBT.US,D,20230817,000000,41.82,41.93,41.07,41.09,71717,0
+ROBT.US,D,20230818,000000,40.78,41.34,40.63,41.1995,58850,0
+ROBT.US,D,20230821,000000,41.43,41.6759,41.255,41.61,69268,0
+ROBT.US,D,20230822,000000,41.87,41.87,41.3644,41.51,55186,0
+ROBT.US,D,20230823,000000,41.63,42.26,41.6,42.17,61342,0
+ROBT.US,D,20230824,000000,42.38,42.38,41.2,41.2248,246963,0
+ROBT.US,D,20230825,000000,41.4,41.8499,41.083,41.69,81608,0
+ROBT.US,D,20230828,000000,42.02,42.1999,41.9355,42.1,47802,0
+ROBT.US,D,20230829,000000,42.02,42.8099,41.88,42.78,81695,0
+ROBT.US,D,20230830,000000,42.67,42.9955,42.5501,42.9036,44229,0
+ROBT.US,D,20230831,000000,43.16,43.38,42.9901,43.1056,66655,0
+ROBT.US,D,20230901,000000,43.41,43.47,43.14,43.2582,87265,0
+ROBT.US,D,20230905,000000,43.18,43.18,42.8814,43.05,64127,0
+ROBT.US,D,20230906,000000,43.08,43.382,42.84,43,49580,0
+ROBT.US,D,20230907,000000,42.49,42.49,42.0017,42.37,41618,0
+ROBT.US,D,20230908,000000,42.38,42.4326,42.07,42.13,50572,0
+ROBT.US,D,20230911,000000,42.49,42.4957,42.1779,42.44,58308,0
+ROBT.US,D,20230912,000000,42.21,42.4,41.95,41.95,45166,0
+ROBT.US,D,20230913,000000,41.89,41.9967,41.66,41.72,50766,0
+ROBT.US,D,20230914,000000,42.04,42.12,41.75,42.05,57397,0
+ROBT.US,D,20230915,000000,42.06,42.06,41.5401,41.6293,56639,0
+ROBT.US,D,20230918,000000,41.6,41.88,41.52,41.6712,39050,0
+ROBT.US,D,20230919,000000,41.45,41.55,41.19,41.43,50996,0
+ROBT.US,D,20230920,000000,41.6,41.84,41.08,41.08,51621,0
+ROBT.US,D,20230921,000000,40.69,40.69,40.25,40.26,50438,0
+ROBT.US,D,20230922,000000,40.53,40.64,40.26,40.3,137342,0
+ROBT.US,D,20230925,000000,40.08,40.4,39.97,40.28,51431,0
+ROBT.US,D,20230926,000000,39.93,40.07,39.52,39.5583,60221,0
+ROBT.US,D,20230927,000000,39.84,40.1264,39.565,39.9,62477,0
+ROBT.US,D,20230928,000000,39.78,40.469,39.64,40.2707,48679,0
+ROBT.US,D,20230929,000000,40.63,40.8,40.3518,40.51,70166,0
+ROBT.US,D,20231002,000000,40.42,40.51,39.95,40.1139,66169,0
+ROBT.US,D,20231003,000000,39.79,39.89,39.1,39.22,94086,0
+ROBT.US,D,20231004,000000,39.28,39.49,38.93,39.45,142023,0
+ROBT.US,D,20231005,000000,39.48,39.53,38.9601,39.26,33008,0
+ROBT.US,D,20231006,000000,38.93,39.99,38.8,39.82,57233,0
+ROBT.US,D,20231009,000000,39.44,39.8099,39.3101,39.69,73482,0
+ROBT.US,D,20231010,000000,39.9,40.4876,39.9,40.28,103143,0
+ROBT.US,D,20231011,000000,40.43,40.52,40,40.23,50861,0
+ROBT.US,D,20231012,000000,40.4,40.4,39.545,39.78,59233,0
+ROBT.US,D,20231013,000000,39.64,39.74,39.01,39.16,52319,0
+ROBT.US,D,20231016,000000,39.04,39.6868,39.04,39.6,47037,0
+ROBT.US,D,20231017,000000,39.16,40.016,39.1107,39.76,48072,0
+ROBT.US,D,20231018,000000,39.32,39.35,38.73,38.79,36869,0
+ROBT.US,D,20231019,000000,38.87,38.96,38.28,38.39,54172,0
+ROBT.US,D,20231020,000000,38.21,38.27,37.7301,37.8,66584,0
+ROBT.US,D,20231023,000000,37.54,38.0983,37.25,37.65,56795,0
+ROBT.US,D,20231024,000000,37.85,38.1,37.69,38,89371,0
+ROBT.US,D,20231025,000000,37.65,37.7,37.04,37.07,82737,0
+ROBT.US,D,20231026,000000,37.03,37.35,36.635,36.84,58644,0
+ROBT.US,D,20231027,000000,36.94,37.04,36.495,36.56,91625,0
+ROBT.US,D,20231030,000000,36.85,36.88,36.38,36.67,74183,0
+ROBT.US,D,20231031,000000,36.7,37.09,36.59,37.02,37893,0
+ROBT.US,D,20231101,000000,36.99,37.25,36.74,37.23,54481,0
+ROBT.US,D,20231102,000000,37.82,38.3,37.82,38.29,61831,0
+ROBT.US,D,20231103,000000,38.8,39.57,38.8,39.43,61127,0
+ROBT.US,D,20231106,000000,39.68,39.74,38.9314,39.2,62402,0
+ROBT.US,D,20231107,000000,39.14,39.6165,39.12,39.42,38702,0
+ROBT.US,D,20231108,000000,39.3,39.49,39.1124,39.26,42730,0
+ROBT.US,D,20231109,000000,39.4,39.4849,38.66,38.72,46716,0
+ROBT.US,D,20231110,000000,38.65,39.27,38.555,39.27,39603,0
+ROBT.US,D,20231113,000000,38.98,39.23,38.7802,39.1689,29102,0
+ROBT.US,D,20231114,000000,40.12,40.89,40.12,40.8231,89967,0
+ROBT.US,D,20231115,000000,40.95,41.52,40.9037,41.11,244342,0
+ROBT.US,D,20231116,000000,40.96,40.96,40.43,40.57,112071,0
+ROBT.US,D,20231117,000000,40.85,41.08,40.75,40.98,217824,0
+ROBT.US,D,20231120,000000,41.26,41.71,41.21,41.63,121346,0
+ROBT.US,D,20231121,000000,41.54,41.5596,41.17,41.2897,95884,0
+ROBT.US,D,20231122,000000,41.61,41.7,41.3124,41.3978,36460,0
+ROBT.US,D,20231124,000000,41.55,41.71,41.418,41.6913,10136,0
+ROBT.US,D,20231127,000000,41.63,41.6822,41.475,41.57,46858,0
+ROBT.US,D,20231128,000000,41.33,41.69,41.255,41.56,67561,0
+ROBT.US,D,20231129,000000,41.94,42.5,41.94,42.14,40413,0
+ROBT.US,D,20231130,000000,42.17,42.43,41.93,42.09,55545,0
+ROBT.US,D,20231201,000000,42.14,43.02,41.955,43,96767,0
+ROBT.US,D,20231204,000000,42.61,42.8064,42.352,42.78,32261,0
+ROBT.US,D,20231205,000000,42.53,42.5721,42.21,42.44,38945,0
+ROBT.US,D,20231206,000000,42.94,43.08,42.4601,42.5,51187,0
+ROBT.US,D,20231207,000000,42.44,42.65,42.1639,42.63,39086,0
+ROBT.US,D,20231208,000000,42.31,43.13,42.31,43.06,395892,0
+ROBT.US,D,20231211,000000,43.11,43.36,42.8,43.33,33329,0
+ROBT.US,D,20231212,000000,43.37,43.405,42.95,43.3,139825,0
+ROBT.US,D,20231213,000000,43.26,44.23,42.9775,44.21,68756,0
+ROBT.US,D,20231214,000000,44.82,45.25,44.62,44.94,79729,0
+ROBT.US,D,20231215,000000,45.16,45.35,44.81,44.95,41297,0
+ROBT.US,D,20231218,000000,45.13,45.13,44.75,44.91,53238,0
+ROBT.US,D,20231219,000000,45.36,45.77,45.36,45.77,96584,0
+ROBT.US,D,20231220,000000,45.7,45.86,44.63,44.66,82530,0
+ROBT.US,D,20231221,000000,45.32,45.42,44.89,45.41,78947,0
+ROBT.US,D,20231222,000000,45.68,45.68,45.26,45.5,130312,0
+ROBT.US,D,20231226,000000,45.74,46.02,45.65,45.93,51287,0
+ROBT.US,D,20231227,000000,45.82,46.1084,45.58,46.01,103387,0
+ROBT.US,D,20231228,000000,45.97,46.2,45.94,45.99,54955,0
+ROBT.US,D,20231229,000000,46.05,46.05,45.402,45.53,32843,0
+ROBT.US,D,20240102,000000,45.18,45.18,44.09,44.24,52713,0
+ROBT.US,D,20240103,000000,43.93,43.93,43.07,43.1,134686,0
+ROBT.US,D,20240104,000000,42.79,43.145,42.71,42.91,116668,0
+ROBT.US,D,20240105,000000,42.88,43.26,42.7,42.95,108193,0
+ROBT.US,D,20240108,000000,42.98,43.98,42.98,43.93,96439,0
+ROBT.US,D,20240109,000000,43.66,44.0334,43.565,43.75,63143,0
+ROBT.US,D,20240110,000000,43.95,44.18,43.6,44.1,64745,0
+ROBT.US,D,20240111,000000,44.12,44.27,43.5,44.08,98671,0
+ROBT.US,D,20240112,000000,44.41,44.57,43.88,43.92,75664,0
+ROBT.US,D,20240116,000000,43.64,43.64,43.1,43.31,50998,0
+ROBT.US,D,20240117,000000,42.87,42.87,42.2947,42.75,192699,0
+ROBT.US,D,20240118,000000,43.2,43.26,42.84,43.25,62133,0
+ROBT.US,D,20240119,000000,43.45,43.83,43.12,43.77,109891,0
+ROBT.US,D,20240122,000000,44.34,44.75,44.2875,44.55,72216,0
+ROBT.US,D,20240123,000000,44.74,44.86,44.48,44.72,43621,0
+ROBT.US,D,20240124,000000,45.01,45.02,44.47,44.5,72983,0
+ROBT.US,D,20240125,000000,44.87,44.87,44.25,44.46,60852,0
+ROBT.US,D,20240126,000000,44.56,44.73,44.36,44.4,87934,0
+ROBT.US,D,20240129,000000,44.42,45.07,44.32,45.07,55165,0
+ROBT.US,D,20240130,000000,44.97,44.97,44.44,44.55,79914,0
+ROBT.US,D,20240131,000000,44.22,44.595,43.55,43.55,79560,0
+ROBT.US,D,20240201,000000,43.83,44.26,43.4941,44.08,41486,0
+ROBT.US,D,20240202,000000,43.96,44.2801,43.76,44.205,69474,0
+ROBT.US,D,20240205,000000,44.15,44.15,43.445,43.81,65133,0
+ROBT.US,D,20240206,000000,43.76,44.11,43.745,44.08,130059,0
+ROBT.US,D,20240207,000000,44.38,44.49,44.01,44.25,90741,0
+ROBT.US,D,20240208,000000,44.05,44.642,44.05,44.51,146785,0
+ROBT.US,D,20240209,000000,45.01,45.2399,44.8,45.12,133479,0
+ROBT.US,D,20240212,000000,45.22,45.6396,45,45.25,72960,0
+ROBT.US,D,20240213,000000,44.32,44.35,43.5708,43.85,122217,0
+ROBT.US,D,20240214,000000,44.45,44.7393,44.28,44.73,62868,0
+ROBT.US,D,20240215,000000,45.21,45.65,45.21,45.65,43573,0
+ROBT.US,D,20240216,000000,45.81,45.81,45.08,45.17,53066,0
+ROBT.US,D,20240220,000000,45.17,45.17,44.5599,44.89,67384,0
+ROBT.US,D,20240221,000000,44.08,44.1964,43.7525,44.03,106371,0
+ROBT.US,D,20240222,000000,45.21,45.21,44.7655,44.86,81527,0
+ROBT.US,D,20240223,000000,45.04,45.04,44.6056,44.64,48507,0
+ROBT.US,D,20240226,000000,44.72,45.46,44.72,45.31,93237,0
+ROBT.US,D,20240227,000000,45.41,45.755,45.41,45.69,331654,0
+ROBT.US,D,20240228,000000,46,46,45.08,45.3,58188,0
+ROBT.US,D,20240229,000000,45.57,45.905,45.45,45.66,162208,0
+ROBT.US,D,20240301,000000,45.57,46.27,45.4849,46.15,76966,0
+ROBT.US,D,20240304,000000,46.12,46.2,45.8423,45.92,74649,0
+ROBT.US,D,20240305,000000,45.78,45.78,44.963,45.12,72449,0
+ROBT.US,D,20240306,000000,45.88,46.205,45.47,45.94,87211,0
+ROBT.US,D,20240307,000000,46.25,46.41,45.96,46.3,113771,0
+ROBT.US,D,20240308,000000,46.21,46.79,45.75,45.87,67505,0
+ROBT.US,D,20240311,000000,45.62,45.66,45.2808,45.37,49890,0
+ROBT.US,D,20240312,000000,45.48,45.92,45.21,45.8,72119,0
+ROBT.US,D,20240313,000000,45.6,45.67,45.33,45.39,418685,0
+ROBT.US,D,20240314,000000,45.25,45.28,44.2767,44.57,54217,0
+ROBT.US,D,20240315,000000,44.5,44.5,44.0718,44.17,30865,0
+ROBT.US,D,20240318,000000,44.52,44.79,44.28,44.28,39160,0
+ROBT.US,D,20240319,000000,44,44.3601,43.78,44.28,74825,0
+ROBT.US,D,20240320,000000,44.5,45.19,44.3061,45.12,74034,0
+ROBT.US,D,20240321,000000,45.81,45.81,45.35,45.38,69391,0
+ROBT.US,D,20240322,000000,45.36,45.36,44.8614,45.09,52719,0
+ROBT.US,D,20240325,000000,44.87,45.08,44.87,44.9,46586,0
+ROBT.US,D,20240326,000000,45.04,45.28,44.87,44.89,46175,0
+ROBT.US,D,20240327,000000,45.18,45.21,44.6314,45.21,100008,0
+ROBT.US,D,20240328,000000,45.21,45.4275,45.19,45.24,92824,0
+ROBT.US,D,20240401,000000,45.29,45.29,44.66,44.8,97823,0
+ROBT.US,D,20240402,000000,44.38,44.38,44.01,44.25,102072,0
+ROBT.US,D,20240403,000000,43.82,44.4688,43.82,44.33,129891,0
+ROBT.US,D,20240404,000000,44.68,44.93,43.74,43.81,88425,0
+ROBT.US,D,20240405,000000,43.9,44.1,43.6,43.94,75434,0
+ROBT.US,D,20240408,000000,44.09,44.265,44,44.19,78627,0
+ROBT.US,D,20240409,000000,44.32,44.57,44.152,44.55,54120,0
+ROBT.US,D,20240410,000000,43.88,43.92,43.36,43.6,64699,0
+ROBT.US,D,20240411,000000,43.76,44.06,43.4215,43.95,44359,0
+ROBT.US,D,20240412,000000,43.47,43.47,42.69,42.85,55074,0
+ROBT.US,D,20240415,000000,43.21,43.21,41.8334,41.92,55647,0
+ROBT.US,D,20240416,000000,41.76,41.84,41.3,41.57,71991,0
+ROBT.US,D,20240417,000000,41.57,41.79,41.1602,41.22,79634,0
+ROBT.US,D,20240418,000000,41.22,41.6861,41.05,41.18,75574,0
+ROBT.US,D,20240419,000000,40.91,41.29,40.6548,40.775,62617,0
+ROBT.US,D,20240422,000000,41.05,41.3999,40.7404,41.23,40098,0
+ROBT.US,D,20240423,000000,41.16,42.05,41.16,41.93,92355,0
+ROBT.US,D,20240424,000000,42.32,42.32,41.7867,42.05,50289,0
+ROBT.US,D,20240425,000000,41.21,41.72,41.0486,41.64,53204,0
+ROBT.US,D,20240426,000000,41.96,42.4,41.8318,42.28,51897,0
+ROBT.US,D,20240429,000000,42.65,42.75,42.47,42.68,53564,0
+ROBT.US,D,20240430,000000,42.33,42.5697,41.92,41.93,123087,0
+ROBT.US,D,20240501,000000,41.75,42.6987,41.6701,41.84,53974,0
+ROBT.US,D,20240502,000000,42.55,42.55,41.925,42.53,49746,0
+ROBT.US,D,20240503,000000,43.31,43.31,42.77,43,41658,0
+ROBT.US,D,20240506,000000,43.08,43.7,43.08,43.7,43568,0
+ROBT.US,D,20240507,000000,43.54,43.58,43.26,43.26,50160,0
+ROBT.US,D,20240508,000000,42.97,43.1699,42.82,43.13,36445,0
+ROBT.US,D,20240509,000000,43.23,43.2849,42.94,43.27,40099,0
+ROBT.US,D,20240510,000000,43.25,43.38,42.9101,42.94,31337,0
+ROBT.US,D,20240513,000000,43.13,43.7028,43.13,43.38,114322,0
+ROBT.US,D,20240514,000000,43.62,44.115,43.62,43.96,37890,0
+ROBT.US,D,20240515,000000,44.35,44.35,43.9203,44.35,36439,0
+ROBT.US,D,20240516,000000,44.29,44.29,43.85,43.85,43866,0
+ROBT.US,D,20240517,000000,43.87,43.87,43.5709,43.73,32999,0
+ROBT.US,D,20240520,000000,43.73,43.96,43.73,43.96,36284,0
+ROBT.US,D,20240521,000000,43.72,43.72,43.4366,43.59,101658,0
+ROBT.US,D,20240522,000000,43.41,43.7092,43.2316,43.42,28693,0
+ROBT.US,D,20240523,000000,43.78,43.78,42.8208,43.01,42786,0
+ROBT.US,D,20240524,000000,42.93,43.2694,42.93,43.19,56705,0
+ROBT.US,D,20240528,000000,43.43,43.5,43.09,43.34,73236,0
+ROBT.US,D,20240529,000000,42.51,42.72,42.4407,42.54,56660,0
+ROBT.US,D,20240530,000000,42.54,42.54,42.1,42.2,38651,0
+ROBT.US,D,20240531,000000,42.37,42.5351,41.81,42.43,53568,0
+ROBT.US,D,20240603,000000,42.72,43,42.215,42.45,44332,0
+ROBT.US,D,20240604,000000,42.29,42.44,42.1351,42.25,44413,0
+ROBT.US,D,20240605,000000,42.46,43.1,42.425,43.1,125042,0
+ROBT.US,D,20240606,000000,43.01,43.04,42.83,43,39486,0
+ROBT.US,D,20240607,000000,42.61,42.8589,42.41,42.49,59647,0
+ROBT.US,D,20240610,000000,42.45,42.8499,42.23,42.78,25622,0
+ROBT.US,D,20240611,000000,42.41,42.73,42.35,42.66,80482,0
+ROBT.US,D,20240612,000000,43.15,43.62,43.055,43.16,37824,0
+ROBT.US,D,20240613,000000,43.09,43.1713,42.4791,42.57,33473,0
+ROBT.US,D,20240614,000000,42.29,42.29,42.03,42.26,43151,0
+ROBT.US,D,20240617,000000,42.02,42.55,41.99,42.49,53474,0
+ROBT.US,D,20240618,000000,42.38,42.6,42.38,42.51,56704,0
+ROBT.US,D,20240620,000000,42.41,42.546,42.0501,42.21,67920,0
+ROBT.US,D,20240621,000000,41.96,42.09,41.79,42.03,53757,0
+ROBT.US,D,20240624,000000,41.94,42.3564,41.94,42.02,36573,0
+ROBT.US,D,20240625,000000,41.83,41.875,41.685,41.8,51444,0
+ROBT.US,D,20240626,000000,41.58,41.9899,41.58,41.91,61967,0
+ROBT.US,D,20240627,000000,41.92,42.2858,41.84,42.26,62281,0
+ROBT.US,D,20240628,000000,42.4,42.62,42.1599,42.34,45212,0
+ROBT.US,D,20240701,000000,42.55,42.55,42.0286,42.08,63504,0
+ROBT.US,D,20240702,000000,41.92,42.4099,41.92,42.38,68245,0
+ROBT.US,D,20240703,000000,42.31,42.7997,42.31,42.58,32106,0
+ROBT.US,D,20240705,000000,42.75,43.17,42.75,43.17,72262,0
+ROBT.US,D,20240708,000000,43.21,43.4053,43.14,43.24,48143,0
+ROBT.US,D,20240709,000000,43.17,43.17,42.67,42.82,44562,0
+ROBT.US,D,20240710,000000,42.99,43.4699,42.941,43.43,93145,0
+ROBT.US,D,20240711,000000,43.47,44.1057,43.47,43.74,75235,0
+ROBT.US,D,20240712,000000,44.03,44.4599,44.03,44.29,42438,0
+ROBT.US,D,20240715,000000,44.1,44.58,44.04,44.29,169893,0
+ROBT.US,D,20240716,000000,44.44,44.97,44.44,44.95,83821,0
+ROBT.US,D,20240717,000000,44.22,44.5501,43.67,43.77,85382,0
+ROBT.US,D,20240718,000000,44,44.24,42.96,43.14,78021,0
+ROBT.US,D,20240719,000000,43.14,43.14,42.68,42.78,43073,0
+ROBT.US,D,20240722,000000,43.22,43.51,43.03,43.51,121857,0
+ROBT.US,D,20240723,000000,43.2,43.65,43.2,43.55,58431,0
+ROBT.US,D,20240724,000000,43.05,43.2775,42.03,42.04,103234,0
+ROBT.US,D,20240725,000000,41.97,43.04,41.83,42.17,80632,0
+ROBT.US,D,20240726,000000,42.86,42.87,42.46,42.73,309822,0
+ROBT.US,D,20240729,000000,42.83,42.84,42.31,42.45,70268,0
+ROBT.US,D,20240730,000000,42.5,42.68,41.77,41.97,125141,0
+ROBT.US,D,20240731,000000,43,43.2451,42.65,42.78,38270,0
+ROBT.US,D,20240801,000000,42.41,42.5,40.65,40.88,155102,0
+ROBT.US,D,20240802,000000,39.95,39.98,39.07,39.53,55824,0
+ROBT.US,D,20240805,000000,37.23,38.6,36.91,38.33,141067,0
+ROBT.US,D,20240806,000000,38.55,39.1442,38.35,38.73,133203,0
+ROBT.US,D,20240807,000000,39.76,39.9122,38.52,38.56,97515,0
+ROBT.US,D,20240808,000000,39.09,40.08,39.09,40.08,58980,0
+ROBT.US,D,20240809,000000,39.88,40.13,39.7277,40.03,32376,0
+ROBT.US,D,20240812,000000,40,40.02,39.641,39.73,39441,0
+ROBT.US,D,20240813,000000,40,40.71,40,40.71,74306,0
+ROBT.US,D,20240814,000000,40.73,40.96,40.44,40.64,44410,0
+ROBT.US,D,20240815,000000,41.09,41.6941,41.09,41.66,51914,0
+ROBT.US,D,20240816,000000,41.52,41.8672,41.52,41.84,27116,0
+ROBT.US,D,20240819,000000,41.85,42.5391,41.85,42.52,55133,0
+ROBT.US,D,20240820,000000,42.65,42.798,42.39,42.51,188330,0
+ROBT.US,D,20240821,000000,42.57,42.99,42.4901,42.98,29422,0
+ROBT.US,D,20240822,000000,43.17,43.2782,42.285,42.32,229888,0
+ROBT.US,D,20240823,000000,42.98,43.31,42.72,43.3,69927,0
+ROBT.US,D,20240826,000000,43.17,43.26,42.8701,42.96,42338,0
+ROBT.US,D,20240827,000000,42.8,43.04,42.59,42.94,37655,0
+ROBT.US,D,20240828,000000,42.94,43.08,42.23,42.49,38331,0
+ROBT.US,D,20240829,000000,42.86,43.44,42.86,42.94,33411,0
+ROBT.US,D,20240830,000000,43.43,43.43,42.68,43.09,30172,0
+ROBT.US,D,20240903,000000,42.67,42.82,41.41,41.5,71727,0
+ROBT.US,D,20240904,000000,41.08,41.7357,40.96,41.28,42369,0
+ROBT.US,D,20240905,000000,41.18,41.5,40.96,41.1,80398,0
+ROBT.US,D,20240906,000000,40.92,41.1,39.875,40.04,36684,0
+ROBT.US,D,20240909,000000,40.47,40.81,40.35,40.59,58637,0
+ROBT.US,D,20240910,000000,40.57,40.66,40.025,40.5,43804,0
+ROBT.US,D,20240911,000000,40.52,41.1,39.901,41.1,96233,0
+ROBT.US,D,20240912,000000,41.08,41.565,40.8808,41.35,28242,0
+ROBT.US,D,20240913,000000,41.47,41.972,41.45,41.81,38228,0
+ROBT.US,D,20240916,000000,41.79,41.86,41.5,41.8,182023,0
+ROBT.US,D,20240917,000000,42.02,42.35,41.76,41.94,34543,0
+ROBT.US,D,20240918,000000,42.13,42.565,41.6245,41.86,35524,0
+ROBT.US,D,20240919,000000,42.97,43.1239,42.63,42.97,76625,0
+ROBT.US,D,20240920,000000,42.65,42.75,42.2575,42.6,46590,0
+ROBT.US,D,20240923,000000,42.59,42.8,42.5201,42.6,33580,0
+ROBT.US,D,20240924,000000,42.79,42.99,42.52,42.99,125014,0
+ROBT.US,D,20240925,000000,42.91,43.0578,42.64,42.69,52826,0
+ROBT.US,D,20240926,000000,43.85,44.02,43.45,44.02,65475,0
+ROBT.US,D,20240927,000000,44.18,44.4,43.83,44.02,159831,0
+ROBT.US,D,20240930,000000,43.85,44.015,43.421,43.79,85181,0
+ROBT.US,D,20241001,000000,43.89,43.89,42.85,43.11,34314,0
+ROBT.US,D,20241002,000000,42.94,43.42,42.78,43.31,66535,0
+ROBT.US,D,20241003,000000,42.75,43.08,42.72,42.89,34344,0
+ROBT.US,D,20241004,000000,43.47,43.78,43.165,43.78,38651,0
+ROBT.US,D,20241007,000000,43.51,43.6374,43,43.27,58066,0
+ROBT.US,D,20241008,000000,43.33,43.6352,43.2601,43.5,78137,0
+ROBT.US,D,20241009,000000,43.51,44.0337,43.42,43.88,38609,0
+ROBT.US,D,20241010,000000,43.54,44.11,43.5,44.11,38484,0
+ROBT.US,D,20241011,000000,43.78,44.6201,43.78,44.51,89902,0
+ROBT.US,D,20241014,000000,44.57,44.79,44.47,44.72,44281,0
+ROBT.US,D,20241015,000000,44.6,44.61,43.78,43.78,51368,0
+ROBT.US,D,20241016,000000,43.81,43.91,43.6,43.9,29506,0
+ROBT.US,D,20241017,000000,44.23,44.3216,43.74,43.88,37547,0
+ROBT.US,D,20241018,000000,44.32,44.3475,44.1092,44.2,39280,0
+ROBT.US,D,20241021,000000,43.94,44.22,43.6425,43.9,41698,0
+ROBT.US,D,20241022,000000,43.55,43.705,43.546,43.56,20171,0
+ROBT.US,D,20241023,000000,43.24,43.3848,42.5501,42.87,35408,0
+ROBT.US,D,20241024,000000,43.25,43.52,43.0928,43.39,21431,0
+ROBT.US,D,20241025,000000,43.52,43.92,43.42,43.42,29110,0
+ROBT.US,D,20241028,000000,43.72,44.1,43.72,44,23999,0
+ROBT.US,D,20241029,000000,44.04,44.4499,43.86,44.42,43691,0
+ROBT.US,D,20241030,000000,44.34,44.85,44.2,44.21,39229,0
+ROBT.US,D,20241031,000000,43.87,44.1,43.06,43.17,32286,0
+ROBT.US,D,20241101,000000,43.46,44.0507,43.46,43.83,13990,0
+ROBT.US,D,20241104,000000,43.92,44.06,43.67,43.75,30541,0
+ROBT.US,D,20241105,000000,44.08,44.8683,44.08,44.83,25663,0
+ROBT.US,D,20241106,000000,45.14,46.145,45.14,46.11,88949,0
+ROBT.US,D,20241107,000000,46.38,46.92,46.38,46.81,68311,0
+ROBT.US,D,20241108,000000,46.64,47.21,46.64,47.19,74614,0
+ROBT.US,D,20241111,000000,47.39,47.6385,47.1293,47.54,47987,0
+ROBT.US,D,20241112,000000,47.1,47.18,46.39,46.76,20814,0
+ROBT.US,D,20241113,000000,46.71,47.2399,46.52,46.58,33666,0
+ROBT.US,D,20241114,000000,46.46,46.48,45.43,45.5,34810,0
+ROBT.US,D,20241115,000000,45.27,45.27,44.6854,44.8,60828,0
+ROBT.US,D,20241118,000000,44.88,45.0984,44.6036,44.91,35155,0
+ROBT.US,D,20241119,000000,44.7,45.74,44.7,45.74,22755,0
+ROBT.US,D,20241120,000000,45.56,45.62,45.14,45.57,40373,0
+ROBT.US,D,20241121,000000,45.88,46.325,45.47,46.14,32370,0
+ROBT.US,D,20241122,000000,46.04,46.9171,46.04,46.88,27160,0
+ROBT.US,D,20241125,000000,47.65,47.9456,47.4814,47.69,83540,0
+ROBT.US,D,20241126,000000,47.47,47.685,47.135,47.31,48352,0
+ROBT.US,D,20241127,000000,47.12,47.12,46.293326,46.66,37113,0
+ROBT.US,D,20241129,000000,46.77,47.2333,46.77,47.17,9367,0
+ROBT.US,D,20241202,000000,47.08,47.22,46.98,47.02,43923,0
+ROBT.US,D,20241203,000000,46.8,47.27,46.795,47.19,33364,0
+ROBT.US,D,20241204,000000,47.51,48.1,47.51,48.05,46011,0
+ROBT.US,D,20241205,000000,47.94,47.97,47.34,47.39,34050,0
+ROBT.US,D,20241206,000000,47.7,47.97,47.64,47.94,41390,0
+ROBT.US,D,20241209,000000,48.45,48.73,47.7374,47.88,122215,0
+ROBT.US,D,20241210,000000,47.6,47.8499,47.05,47.25,42242,0
+ROBT.US,D,20241211,000000,47.79,47.84,47.29,47.66,277706,0
+ROBT.US,D,20241212,000000,47.33,48,47.33,47.55,50638,0
+ROBT.US,D,20241213,000000,47.47,47.5,46.86,47.21,27997,0
+ROBT.US,D,20241216,000000,47.17,47.7899,46.9729,47.71,47515,0
+ROBT.US,D,20241217,000000,47.66,47.66,47.2112,47.35,37248,0
+ROBT.US,D,20241218,000000,47.29,47.4978,44.94,45.22,71098,0
+ROBT.US,D,20241219,000000,45.81,45.92,44.69,44.93,69939,0
+ROBT.US,D,20241220,000000,44.31,45.78,44.17,45.45,83806,0
+ROBT.US,D,20241223,000000,45.49,45.66,45.1,45.66,61422,0
+ROBT.US,D,20241224,000000,45.8,46,45.62,46,16703,0
+ROBT.US,D,20241226,000000,45.62,46.3,45.62,46.23,25253,0
+ROBT.US,D,20241227,000000,45.92,46.02,45.2993,45.74,69964,0
+ROBT.US,D,20241230,000000,45.07,45.45,44.72,45.15,46791,0
+ROBT.US,D,20241231,000000,45.51,45.51,44.87,45.04,60072,0
+ROBT.US,D,20250102,000000,45.34,45.54,44.68,44.97,164017,0
+ROBT.US,D,20250103,000000,45.25,45.9,45.17,45.83,37319,0
+ROBT.US,D,20250106,000000,46.48,46.83,46.265,46.39,33511,0
+ROBT.US,D,20250107,000000,46.46,46.68,45.3334,45.57,100242,0
+ROBT.US,D,20250108,000000,45.28,45.33,44.795,45.23,94829,0
+ROBT.US,D,20250110,000000,44.65,44.65,44.045,44.37,94132,0
+ROBT.US,D,20250113,000000,43.79,44.03,43.52,44.02,92183,0
+ROBT.US,D,20250114,000000,44.51,44.7394,44.0112,44.33,46515,0
+ROBT.US,D,20250115,000000,45.38,45.55,45.09,45.3,91386,0
+ROBT.US,D,20250116,000000,45.73,45.94,45.4794,45.73,81521,0
+ROBT.US,D,20250117,000000,46.45,46.51,46.0601,46.09,56777,0
+ROBT.US,D,20250121,000000,46.7,47.28,46.48,47.28,53922,0
+ROBT.US,D,20250122,000000,47.71,47.88,47.5801,47.65,84840,0
+ROBT.US,D,20250123,000000,47.37,47.92,47.21,47.92,91428,0
+ROBT.US,D,20250124,000000,48,48.33,47.76,47.82,70794,0
+ROBT.US,D,20250127,000000,46.49,47.34,46.38,46.75,78485,0
+ROBT.US,D,20250128,000000,46.99,47.6428,46.5,47.55,47831,0
+ROBT.US,D,20250129,000000,47.66,47.66,46.7846,47.01,101866,0
+ROBT.US,D,20250130,000000,47.19,47.514,47.025,47.3,64610,0
+ROBT.US,D,20250131,000000,47.56,47.96,46.96,47.1,56780,0
+ROBT.US,D,20250203,000000,45.54,46.64,45.54,46.48,52478,0
+ROBT.US,D,20250204,000000,46.86,47.5161,46.86,47.48,94817,0
+ROBT.US,D,20250205,000000,47.34,48,47.34,47.99,48202,0
+ROBT.US,D,20250206,000000,48,48.17,47.43,47.75,73601,0
+ROBT.US,D,20250207,000000,48.07,48.34,47.3901,47.47,61245,0
+ROBT.US,D,20250210,000000,47.99,48.37,47.99,48.3,29223,0
+ROBT.US,D,20250211,000000,48.03,48.2936,47.7655,47.91,50495,0
+ROBT.US,D,20250212,000000,47.48,48.21,47.48,48.13,52307,0
+ROBT.US,D,20250213,000000,48.5,48.52,48.07,48.44,65651,0
+ROBT.US,D,20250214,000000,48.72,49,48.35,48.58,64931,0
+ROBT.US,D,20250218,000000,48.78,48.92,48.51,48.92,60235,0
+ROBT.US,D,20250219,000000,48.88,48.88,48.37,48.44,38347,0
+ROBT.US,D,20250220,000000,48.26,48.26,47.32,47.86,52782,0
+ROBT.US,D,20250221,000000,47.89,48.07,46.395,46.45,284908,0
+ROBT.US,D,20250224,000000,46.56,46.57,45.54,45.85,251464,0
+ROBT.US,D,20250225,000000,45.7,45.835,44.9004,45.42,54373,0
+ROBT.US,D,20250226,000000,45.64,46.3299,45.59,45.8,32056,0
+ROBT.US,D,20250227,000000,45.93,45.93,44.22,44.25,109534,0
+ROBT.US,D,20250228,000000,43.62,44.2,43.41,44.04,55711,0
+ROBT.US,D,20250303,000000,44.55,44.759,42.86,43.15,55058,0
+ROBT.US,D,20250304,000000,42.33,43.6025,41.81,42.88,124169,0
+ROBT.US,D,20250305,000000,43.12,44.08,42.98,44.08,53659,0
+ROBT.US,D,20250306,000000,43.55,44.14,43.0961,43.24,49203,0
+ROBT.US,D,20250307,000000,43.12,43.79,42.56,43.75,74896,0
+ROBT.US,D,20250310,000000,42.88,43,41.73,42.14,74048,0
+ROBT.US,D,20250311,000000,42.03,42.5,41.45,41.97,81053,0
+ROBT.US,D,20250312,000000,42.71,42.81,41.96,42.35,71371,0
+ROBT.US,D,20250313,000000,41.83,41.955,41.14,41.32,35197,0
+ROBT.US,D,20250314,000000,41.95,42.71,41.95,42.68,29415,0
+ROBT.US,D,20250317,000000,42.54,43.257,42.54,43.06,33308,0
+ROBT.US,D,20250318,000000,42.73,42.73,42.28,42.53,33674,0
+ROBT.US,D,20250319,000000,42.58,43.26,42.45,42.9,40326,0
+ROBT.US,D,20250320,000000,42.42,42.9548,42.42,42.61,30902,0
+ROBT.US,D,20250321,000000,41.89,42.64,41.8,42.64,43213,0
+ROBT.US,D,20250324,000000,43.17,43.61,43.17,43.57,33255,0
+ROBT.US,D,20250325,000000,43.74,43.75,43.52,43.7,32524,0
+ROBT.US,D,20250326,000000,43.745,43.825,42.795,42.96,35359,0
+ROBT.US,D,20250327,000000,42.86,42.861,42.35,42.41,56478,0
+ROBT.US,D,20250328,000000,42.08,42.08,41.0604,41.23,47697,0
+ROBT.US,D,20250331,000000,40.31,40.78,39.77,40.67,116275,0
+ROBT.US,D,20250401,000000,40.53,40.995,40.22,40.9,52185,0
+ROBT.US,D,20250402,000000,40.17,41.66,40.17,41.46,41821,0
+ROBT.US,D,20250403,000000,39.62,39.85,38.89,38.96,96497,0
+ROBT.US,D,20250404,000000,37.27,37.43,35.9728,36.41,213752,0
+ROBT.US,D,20250407,000000,34.61,37.77,34.3827,36.12,151178,0
+ROBT.US,D,20250408,000000,37.67,37.67,34.85,35.38,154975,0
+ROBT.US,D,20250409,000000,35.14,39.77,35.0722,39.5,214223,0
+ROBT.US,D,20250410,000000,38.21,38.57,36.69,37.78,119183,0
+ROBT.US,D,20250411,000000,37.62,38.54,37.31,38.47,64910,0
+ROBT.US,D,20250414,000000,39.2,39.48,38.39,38.78,53811,0
+ROBT.US,D,20250415,000000,38.77,39.27,38.76,38.94,47782,0
+ROBT.US,D,20250416,000000,38.45,38.67,37.678,38.17,71225,0
+ROBT.US,D,20250417,000000,38.22,38.455,37.985,38.22,65370,0
+ROBT.US,D,20250421,000000,37.69,37.92,37.03,37.42,112732,0
+ROBT.US,D,20250422,000000,37.81,38.4879,37.81,38.23,56473,0
+ROBT.US,D,20250423,000000,39.83,40.405,39.38,39.5,37747,0
+ROBT.US,D,20250424,000000,39.65,40.89,39.65,40.89,32322,0
+ROBT.US,D,20250425,000000,40.89,41.45,40.69,41.33,34189,0
+ROBT.US,D,20250428,000000,41.45,41.76,40.9958,41.46,35110,0
+ROBT.US,D,20250429,000000,41.35,41.8295,41.35,41.72,45934,0
+ROBT.US,D,20250430,000000,40.94,41.5,40.64,41.5,30708,0
+ROBT.US,D,20250501,000000,42.13,42.1814,41.59,41.68,30941,0
+ROBT.US,D,20250502,000000,42.49,42.7511,42.42,42.57,22982,0
+ROBT.US,D,20250505,000000,42.31,42.74,42.31,42.47,27643,0
+ROBT.US,D,20250506,000000,41.84,42.29,41.77,42.04,32976,0
+ROBT.US,D,20250507,000000,41.99,42.3851,41.885,42.32,66917,0
+ROBT.US,D,20250508,000000,42.87,43.46,42.2601,43.12,49732,0
+ROBT.US,D,20250509,000000,43.27,43.35,42.8702,42.97,39588,0
+ROBT.US,D,20250512,000000,44.78,44.78,44.078456,44.53,57713,0
+ROBT.US,D,20250513,000000,44.54,45.4296,44.54,45.22,39111,0
+ROBT.US,D,20250514,000000,45.41,45.5935,45.04,45.18,45718,0
+ROBT.US,D,20250515,000000,45.08,45.16,44.6396,45.1,40946,0
+ROBT.US,D,20250516,000000,45.19,45.3151,44.9301,45.29,27144,0
+ROBT.US,D,20250519,000000,44.6,45.1383,44.5,45.06,24845,0
+ROBT.US,D,20250520,000000,45.17,45.3495,44.9895,45.33,43075,0
+ROBT.US,D,20250521,000000,44.93,45.24,44.12,44.25,43312,0
+ROBT.US,D,20250522,000000,44.21,44.79,44.21,44.57,20421,0
+ROBT.US,D,20250523,000000,43.63,44.3884,43.5501,44.21,24438,0
+ROBT.US,D,20250527,000000,45.1,45.4695,44.84,45.38,31867,0
+ROBT.US,D,20250528,000000,45.34,45.34,44.75,44.75,67770,0
+ROBT.US,D,20250529,000000,45.28,45.28,44.69,44.85,67791,0
+ROBT.US,D,20250530,000000,44.76,44.76,43.985,44.57,28133,0
+ROBT.US,D,20250602,000000,44.47,44.82,44.149,44.76,35176,0
+ROBT.US,D,20250603,000000,44.79,45.367502,44.79,45.32,65683,0
+ROBT.US,D,20250604,000000,45.42,45.71,45.29,45.63,42602,0
+ROBT.US,D,20250605,000000,45.79,46.1237,45.26,45.41,37220,0
+ROBT.US,D,20250606,000000,45.95,46.185,45.8033,46.06,34877,0
+ROBT.US,D,20250609,000000,46.29,46.6,46.12,46.43,88896,0
+ROBT.US,D,20250610,000000,46.55,46.69,46.33,46.58,64824,0
+ROBT.US,D,20250611,000000,46.83,46.9445,46.4,46.56,39109,0
+ROBT.US,D,20250612,000000,46.37,46.6266,46.313,46.36,31934,0
+ROBT.US,D,20250613,000000,45.66,46.095,45.45,45.51,27571,0
+ROBT.US,D,20250616,000000,45.98,46.4668,45.97,46.34,47246,0
+ROBT.US,D,20250617,000000,46.48,46.48,45.78,45.78,40162,0
+ROBT.US,D,20250618,000000,45.81,46.39,45.81,46.11,42175,0
+ROBT.US,D,20250620,000000,46.37,46.38,45.4301,45.57,38871,0
+ROBT.US,D,20250623,000000,45.8,45.9559,45.02,45.83,64271,0
+ROBT.US,D,20250624,000000,46.38,47,46.37,46.95,36629,0
+ROBT.US,D,20250625,000000,47.24,47.2995,46.88,47.13,30825,0
+ROBT.US,D,20250626,000000,47.3,48.05,47.3,48.02,53210,0
+ROBT.US,D,20250627,000000,48.3,48.4599,47.6774,48.08,47143,0
+ROBT.US,D,20250630,000000,48.28,48.35,48.16,48.3,53104,0
+ROBT.US,D,20250701,000000,47.96,48.2,47.585,47.99,162675,0
+ROBT.US,D,20250702,000000,47.97,48.515,47.89,48.47,48931,0
+ROBT.US,D,20250703,000000,48.84,49.2387,48.84,49.17,19304,0
+ROBT.US,D,20250707,000000,48.63,48.7453,48.19,48.51,72747,0
+ROBT.US,D,20250708,000000,48.68,49,48.51,48.72,120308,0
+ROBT.US,D,20250709,000000,48.94,49.11,48.505,49.08,45731,0
+ROBT.US,D,20250710,000000,49.22,49.29,48.7026,48.93,73286,0
+ROBT.US,D,20250711,000000,48.69,48.8161,48.33,48.39,31687,0
+ROBT.US,D,20250714,000000,48.07,48.3653,47.835,48.28,23725,0
+ROBT.US,D,20250715,000000,48.61,48.61,48.12,48.14,39124,0
+ROBT.US,D,20250716,000000,48.32,48.59,47.74,48.5,59894,0
+ROBT.US,D,20250717,000000,48.76,49.39,48.76,49.3508,42870,0
+ROBT.US,D,20250718,000000,49.7,49.73,49.26,49.4454,46407,0
+ROBT.US,D,20250721,000000,49.89,50.3369,49.61,49.6218,51030,0
+ROBT.US,D,20250722,000000,49.58,49.93,49.082,49.84,46858,0
+ROBT.US,D,20250723,000000,50.57,51.38,50.53,51.38,151182,0
+ROBT.US,D,20250724,000000,51.18,51.26,50.72,50.84,116577,0
+ROBT.US,D,20250725,000000,50.96,51.1899,50.73,51.16,65703,0
+ROBT.US,D,20250728,000000,51.37,51.37,50.895,51.0576,107428,0
+ROBT.US,D,20250729,000000,51.29,51.56,50.4401,50.4903,114405,0
+ROBT.US,D,20250730,000000,50.68,50.81,50,50.32,44039,0
+ROBT.US,D,20250731,000000,50.65,50.775,49.8706,49.9655,46929,0
+ROBT.US,D,20250801,000000,49.41,49.4597,48.4901,49.0232,63620,0
+ROBT.US,D,20250804,000000,49.69,50.11,49.62,50.11,51702,0
+ROBT.US,D,20250805,000000,50.41,50.51,49.8607,50.0169,41858,0
+ROBT.US,D,20250806,000000,50.06,50.0893,49.502,49.89,48001,0
+ROBT.US,D,20250807,000000,50.35,50.4,49.33,49.7381,43242,0
+ROBT.US,D,20250808,000000,50.2,50.255,49.88,49.96,44577,0
+ROBT.US,D,20250811,000000,49.6,49.87,48.93,49.07,78906,0
+ROBT.US,D,20250812,000000,49.38,50.1058,49.2138,50.0822,41732,0
+ROBT.US,D,20250813,000000,50.52,51,50.36,51,61206,0
+ROBT.US,D,20250814,000000,50.52,50.615,50.1175,50.48,54832,0
+ROBT.US,D,20250815,000000,50.6,50.6,50.3772,50.54,46543,0
+ROBT.US,D,20250818,000000,50.52,50.77,50.39,50.7589,46807,0
+ROBT.US,D,20250819,000000,50.77,50.77,49.82,49.9,53947,0
+ROBT.US,D,20250820,000000,49.61,49.61,48.77,49.4185,44280,0
+ROBT.US,D,20250821,000000,49.26,49.4289,48.985,49.3068,45868,0
+ROBT.US,D,20250822,000000,49.51,50.9,49.4963,50.6739,47755,0
+ROBT.US,D,20250825,000000,50.56,50.65,50.18,50.18,77764,0
+ROBT.US,D,20250826,000000,50.19,50.4371,50.13,50.2586,99913,0
+ROBT.US,D,20250827,000000,50.1,50.505,50.1,50.4553,56726,0
+ROBT.US,D,20250828,000000,50.72,51.069,50.695,50.9741,35715,0
+ROBT.US,D,20250829,000000,51,51.2388,50.561,50.6803,66109,0
+ROBT.US,D,20250902,000000,49.65,50.06,49.42,49.9301,48933,0
+ROBT.US,D,20250903,000000,50.08,50.0946,49.585,49.7627,43448,0
+ROBT.US,D,20250904,000000,49.49,50.08,49.29,50.08,50666,0
+ROBT.US,D,20250905,000000,50.64,50.99,50.07,50.69,54993,0
+ROBT.US,D,20250908,000000,51.05,51.39,50.98,51.3663,29444,0
+ROBT.US,D,20250909,000000,51.37,51.3748,50.96,51.3322,57801,0
+ROBT.US,D,20250910,000000,51.36,51.36,50.5496,50.7139,96474,0
+ROBT.US,D,20250911,000000,51.07,51.79,50.9019,51.68,53934,0
+ROBT.US,D,20250912,000000,51.62,51.62,51.095,51.1134,44969,0
+ROBT.US,D,20250915,000000,51.33,51.664,51.33,51.6375,53926,0
+ROBT.US,D,20250916,000000,51.79,51.909,51.461,51.895,35569,0
+ROBT.US,D,20250917,000000,51.95,52.4,51.33,52.0053,56078,0
+ROBT.US,D,20250918,000000,52.79,53.25,52.62,53.1704,91922,0
+ROBT.US,D,20250919,000000,53.15,53.29,52.92,53.2067,108441,0
+ROBT.US,D,20250922,000000,53.68,54.26,53.36,54.163,119232,0
+ROBT.US,D,20250923,000000,54.38,54.585,53.75,53.8614,80502,0
+ROBT.US,D,20250924,000000,53.85,53.85,53.13,53.17,66043,0
+ROBT.US,D,20250925,000000,52.57,52.7973,51.93,52.56,99671,0
+ROBT.US,D,20250926,000000,52.43,52.595,52.1604,52.4966,65020,0
+ROBT.US,D,20250929,000000,52.88,52.9,52.61,52.623,37878,0
+ROBT.US,D,20250930,000000,52.84,52.94,52.4354,52.89,39848,0
+ROBT.US,D,20251001,000000,52.83,53.6033,52.83,53.5879,43632,0
+ROBT.US,D,20251002,000000,54.06,54.41,53.86,54.3354,99150,0
+ROBT.US,D,20251003,000000,54.74,55.0499,54.24,54.57,93307,0
+ROBT.US,D,20251006,000000,55.46,56.02,55.21,55.6837,95878,0
+ROBT.US,D,20251007,000000,55.86,55.86,54.32,54.8,109276,0
+ROBT.US,D,20251008,000000,55.01,55.86,54.9575,55.82,518621,0
+ROBT.US,D,20251009,000000,55.97,56.16,55.53,55.92,133742,0
+ROBT.US,D,20251010,000000,55.87,56.021002,53.28,53.32,102395,0
+ROBT.US,D,20251013,000000,54.35,55.009905,54.1,54.89,223315,0
+ROBT.US,D,20251014,000000,54.07,55.08,53.2901,54.49,93645,0
+ROBT.US,D,20251015,000000,55.39,55.7093,54.29,55.2054,97251,0
+ROBT.US,D,20251016,000000,55.62,55.825,54.36,54.58,52328,0
+ROBT.US,D,20251017,000000,54.12,54.405,53.49,54.05,44750,0
+ROBT.US,D,20251020,000000,54.82,55.39,54.82,55.2939,34022,0
+ROBT.US,D,20251021,000000,55.11,55.6811,54.78,55.298,67044,0
+ROBT.US,D,20251022,000000,55.11,55.24,53.781,54.467,60505,0
+ROBT.US,D,20251023,000000,54.47,55.26,54.0804,55.1432,54454,0
+ROBT.US,D,20251024,000000,56.01,56.0694,55.7526,55.79,76611,0
+ROBT.US,D,20251027,000000,56.54,56.64,56.3,56.575,97149,0
+ROBT.US,D,20251028,000000,56.43,56.49,55.9,55.9159,149145,0
+ROBT.US,D,20251029,000000,56.13,56.375,55.47,56.15,112752,0
+ROBT.US,D,20251030,000000,55.41,55.7639,55.1,55.14,150607,0
+ROBT.US,D,20251031,000000,55.79,56.1191,55.37,55.97,75038,0
+ROBT.US,D,20251103,000000,56.33,56.36,55.3104,55.99,73063,0
+ROBT.US,D,20251104,000000,54.58,54.95,53.7,53.8531,164119,0
+ROBT.US,D,20251105,000000,53.86,54.415,53.72,54.2333,100874,0
+ROBT.US,D,20251106,000000,54.11,54.14,52.72,52.9189,80220,0
+ROBT.US,D,20251107,000000,52.44,53.0464,51.68,53.0388,88713,0
+ROBT.US,D,20251110,000000,54.13,54.13,53.4,53.9741,43376,0
+ROBT.US,D,20251111,000000,53.91,53.97,53.4354,53.6671,65831,0
+ROBT.US,D,20251112,000000,54.04,54.2492,53.57,53.7049,68502,0
+ROBT.US,D,20251113,000000,53.3,53.335,51.81,52.0467,57190,0
+ROBT.US,D,20251114,000000,51.11,52.43,50.8843,51.8636,99582,0
+ROBT.US,D,20251117,000000,51.6,51.8677,50.37,50.6374,74376,0
+ROBT.US,D,20251118,000000,49.99,50.41,49.51,50.0518,95220,0
+ROBT.US,D,20251119,000000,50.05,50.3795,49.58,49.951,73125,0
+ROBT.US,D,20251120,000000,50.92,51.305,48.57,48.6094,91653,0
+ROBT.US,D,20251121,000000,48.77,49.615,48,49.2903,97232,0
+ROBT.US,D,20251124,000000,49.7,50.5238,49.69,50.471,69040,0
+ROBT.US,D,20251125,000000,50.52,51.319,50,51.2341,60723,0
+ROBT.US,D,20251126,000000,51.36,51.8,50.935,51.6035,51627,0
+ROBT.US,D,20251128,000000,51.71,52.2939,51.515,51.9579,26946,0
+ROBT.US,D,20251201,000000,51.53,51.98,51.4201,51.5502,116709,0
+ROBT.US,D,20251202,000000,51.93,52.04,51.58,51.6463,52077,0
+ROBT.US,D,20251203,000000,51.74,52.598,51.56,52.5907,73797,0
+ROBT.US,D,20251204,000000,52.86,53.7099,52.86,53.5779,91723,0
+ROBT.US,D,20251205,000000,53.65,54,53.59,53.7572,61590,0
+ROBT.US,D,20251208,000000,54.14,54.22,53.715,53.923,50193,0
+ROBT.US,D,20251209,000000,53.81,54.29,53.735,54.0149,40163,0
+ROBT.US,D,20251210,000000,53.89,54.5464,53.63,54.2584,100053,0
+ROBT.US,D,20251211,000000,53.95,54.16,53.43,54.0932,68195,0
+ROBT.US,D,20251212,000000,54.01,54.02,52.735,52.9738,41712,0
+ROBT.US,D,20251215,000000,53.29,53.35,52.085,52.0937,60787,0
+ROBT.US,D,20251216,000000,51.77,52.1448,51.54,51.9381,77449,0
+ROBT.US,D,20251217,000000,51.99,52.35,50.87,50.8933,72736,0
+ROBT.US,D,20251218,000000,51.79,52.12,51.3569,51.4197,55674,0
+ROBT.US,D,20251219,000000,51.74,52.375,51.74,52.2559,56177,0
+ROBT.US,D,20251222,000000,52.76,53.154437,52.72,52.9803,63527,0
+ROBT.US,D,20251223,000000,52.85,52.89,52.3925,52.765,66881,0
+ROBT.US,D,20251224,000000,52.85,52.93,52.66,52.8821,19934,0
+ROBT.US,D,20251226,000000,52.89,52.89,52.56,52.68,39811,0
+ROBT.US,D,20251229,000000,52.51,52.94,52.3606,52.5346,86202,0
+ROBT.US,D,20251230,000000,52.64,52.84,52.41,52.4281,76584,0
+ROBT.US,D,20251231,000000,52.5,52.5,51.82,51.8665,80404,0
+ROBT.US,D,20260102,000000,52.6,52.6,51.98,52.4613,53720,0
+ROBT.US,D,20260105,000000,53.08,53.9595,53.08,53.7414,120051,0
+ROBT.US,D,20260106,000000,54.01,55.06,53.99,55.0318,131717,0
+ROBT.US,D,20260107,000000,55.18,55.37,54.9,55.0255,139076,0
+ROBT.US,D,20260108,000000,54.89,54.93,54.6,54.7519,50383,0
+ROBT.US,D,20260109,000000,55.25,55.495,54.85,55.31,66712,0
+ROBT.US,D,20260112,000000,55.35,55.84,55.28,55.75,55922,0
+ROBT.US,D,20260113,000000,55.8,55.82,54.86,55.0016,64126,0
+ROBT.US,D,20260114,000000,54.84,54.93,54.4,54.8484,75655,0
+ROBT.US,D,20260115,000000,55.25,55.265,54.645,54.6472,100305,0
+ROBT.US,D,20260116,000000,54.94,55.0593,54.4801,54.6641,46629,0
+ROBT.US,D,20260120,000000,53.7,54.05,53.08,53.18,184047,0
+ROBT.US,D,20260121,000000,53.6,54.01,52.84,53.7424,115915,0
+ROBT.US,D,20260122,000000,54.29,54.78,54.055,54.36,82600,0
+ROBT.US,D,20260123,000000,54.15,54.37,53.85,53.97,91435,0
+ROBT.US,D,20260126,000000,54.02,54.47,53.96,54.07,52103,0
+ROBT.US,D,20260127,000000,54.58,54.7561,54.23,54.6823,85558,0
+ROBT.US,D,20260128,000000,54.9,55.0999,54.11,54.2347,71778,0
+ROBT.US,D,20260129,000000,54.14,54.14,52.39,53.2625,82146,0
+ROBT.US,D,20260130,000000,52.82,52.88,51.7278,51.895,82552,0
+ROBT.US,D,20260202,000000,51.6,52.21,51.55,51.9278,65854,0
+ROBT.US,D,20260203,000000,52.14,52.14,50.4282,51.2462,77840,0
+ROBT.US,D,20260204,000000,51.18,51.29,49.795,50.4913,171727,0
+ROBT.US,D,20260205,000000,49.85,50.155,48.925,49.0019,61119,0
+ROBT.US,D,20260206,000000,49.81,51.485,49.75,51.19,87029,0
+ROBT.US,D,20260209,000000,51.08,52.125,50.9,51.95,106289,0
+ROBT.US,D,20260210,000000,52.09,52.58,52,52.0354,136957,0
+ROBT.US,D,20260211,000000,52.15,52.15,50.78,51.22,89913,0
+ROBT.US,D,20260212,000000,51.67,51.78,49.86,50.1758,273028,0
+ROBT.US,D,20260213,000000,50.24,51.1978,50.01,50.8105,47604,0
+ROBT.US,D,20260217,000000,50.39,50.5544,49.58,50.3207,63606,0
+ROBT.US,D,20260218,000000,50.65,51.14,50.2,50.69,104635,0
diff --git a/daily/us/nasdaq etfs/roe.us.txt b/daily/us/nasdaq etfs/roe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df52aec826b18e857d0698eccef7121a710a8d7d
--- /dev/null
+++ b/daily/us/nasdaq etfs/roe.us.txt	
@@ -0,0 +1,639 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROE.US,D,20230803,000000,24.7299,24.95,24.7299,24.8451,193542,0
+ROE.US,D,20230804,000000,24.88,24.9899,24.77,24.7702,7426,0
+ROE.US,D,20230807,000000,25.0638,25.0638,25.0638,25.0638,76,0
+ROE.US,D,20230808,000000,24.96,24.97,24.8,24.9472,42519,0
+ROE.US,D,20230809,000000,24.9,24.92,24.73,24.7705,715982,0
+ROE.US,D,20230810,000000,24.935,24.9581,24.69,24.7224,98949,0
+ROE.US,D,20230811,000000,24.655,24.655,24.59,24.5945,3068,0
+ROE.US,D,20230814,000000,24.52,24.69,24.52,24.6759,4284,0
+ROE.US,D,20230815,000000,24.43,24.45,24.38,24.3853,47268,0
+ROE.US,D,20230816,000000,24.38,24.38,24.1484,24.1484,10618,0
+ROE.US,D,20230817,000000,24.219,24.219,23.8956,23.8956,73218,0
+ROE.US,D,20230818,000000,23.8989,24,23.8989,23.946,5251,0
+ROE.US,D,20230821,000000,23.84,24.09,23.825,24.0219,6679,0
+ROE.US,D,20230822,000000,24,24,23.8532,23.8532,6122,0
+ROE.US,D,20230823,000000,24.035,24.14,24.035,24.0835,63137,0
+ROE.US,D,20230824,000000,24,24,23.8487,23.8487,1474,0
+ROE.US,D,20230825,000000,23.83,23.94,23.83,23.9106,8096,0
+ROE.US,D,20230828,000000,24.1585,24.1585,24.04,24.1172,2598,0
+ROE.US,D,20230829,000000,24.17,24.5,24.085,24.4606,8240,0
+ROE.US,D,20230830,000000,24.59,24.59,24.5278,24.5278,1387,0
+ROE.US,D,20230831,000000,24.4841,24.4841,24.4841,24.4841,92,0
+ROE.US,D,20230901,000000,24.6618,24.6618,24.5988,24.5988,302,0
+ROE.US,D,20230905,000000,24.4151,24.4151,24.3114,24.3114,362,0
+ROE.US,D,20230906,000000,24.22,24.22,24.1099,24.1869,437,0
+ROE.US,D,20230907,000000,24.0188,24.08,24.0188,24.0526,665,0
+ROE.US,D,20230908,000000,24.065,24.13,24.065,24.1062,2783,0
+ROE.US,D,20230911,000000,24.11,24.1307,24.11,24.1307,559,0
+ROE.US,D,20230912,000000,24.12,24.2,24.057,24.057,18280,0
+ROE.US,D,20230913,000000,24.06,24.06,23.94,23.9444,1602,0
+ROE.US,D,20230914,000000,24.08,24.23,24.08,24.2161,12254,0
+ROE.US,D,20230915,000000,24.0453,24.0453,23.8668,23.8922,11986,0
+ROE.US,D,20230918,000000,23.8893,23.935,23.8893,23.9042,1975,0
+ROE.US,D,20230919,000000,23.79,23.8459,23.79,23.8459,1199,0
+ROE.US,D,20230920,000000,23.96,24.02,23.7225,23.7225,29196,0
+ROE.US,D,20230921,000000,23.5008,23.6,23.4546,23.4546,10689,0
+ROE.US,D,20230922,000000,23.51,23.52,23.4214,23.4214,993,0
+ROE.US,D,20230925,000000,23.52,23.58,23.52,23.5703,310,0
+ROE.US,D,20230926,000000,23.47,23.47,23.2097,23.2097,14056,0
+ROE.US,D,20230927,000000,23.1701,23.25,23.15,23.1786,8647,0
+ROE.US,D,20230928,000000,23.28,23.4598,23.28,23.4598,445,0
+ROE.US,D,20230929,000000,23.58,23.58,23.34,23.3612,16032,0
+ROE.US,D,20231002,000000,23.288,23.288,23.14,23.21,7117,0
+ROE.US,D,20231003,000000,22.94,22.94,22.843,22.8484,9452,0
+ROE.US,D,20231004,000000,22.7201,23,22.7201,22.9861,1271,0
+ROE.US,D,20231005,000000,22.91,22.9825,22.8757,22.9614,4097,0
+ROE.US,D,20231006,000000,22.82,23.161,22.82,23.161,263,0
+ROE.US,D,20231009,000000,23.17,23.38,23.16,23.38,2797,0
+ROE.US,D,20231010,000000,23.66,23.7001,23.5787,23.5787,6374,0
+ROE.US,D,20231011,000000,23.65,23.6833,23.58,23.6833,13984,0
+ROE.US,D,20231012,000000,23.56,23.6,23.43,23.44,9215,0
+ROE.US,D,20231013,000000,23.59,23.59,23.28,23.2923,1689,0
+ROE.US,D,20231016,000000,23.52,23.64,23.52,23.6132,760,0
+ROE.US,D,20231017,000000,23.59,23.7049,23.54,23.7049,7626,0
+ROE.US,D,20231018,000000,23.5,23.5,23.34,23.3581,37301,0
+ROE.US,D,20231019,000000,23.26,23.34,23.03,23.0595,52807,0
+ROE.US,D,20231020,000000,22.9,22.9467,22.73,22.737,18617,0
+ROE.US,D,20231023,000000,22.69,22.8197,22.6288,22.6288,8350,0
+ROE.US,D,20231024,000000,22.7599,22.7683,22.7514,22.7683,5253,0
+ROE.US,D,20231025,000000,22.505,22.505,22.4492,22.4492,15145,0
+ROE.US,D,20231026,000000,22.21,22.43,22.21,22.3733,1421,0
+ROE.US,D,20231027,000000,22.29,22.3499,22.1536,22.1536,796,0
+ROE.US,D,20231030,000000,22.28,22.3,22.2671,22.2745,1220,0
+ROE.US,D,20231031,000000,22.31,22.5,22.31,22.4755,3158,0
+ROE.US,D,20231101,000000,22.5568,22.66,22.49,22.6484,73146,0
+ROE.US,D,20231102,000000,22.96,23.09,22.96,23.08,6717,0
+ROE.US,D,20231103,000000,23.415,23.54,23.405,23.4387,8085,0
+ROE.US,D,20231106,000000,23.375,23.375,23.353,23.353,267,0
+ROE.US,D,20231107,000000,23.39,23.39,23.33,23.3389,27237,0
+ROE.US,D,20231108,000000,23.3372,23.3372,23.29,23.29,1162,0
+ROE.US,D,20231109,000000,23.3402,23.3402,23.1275,23.1275,4145,0
+ROE.US,D,20231110,000000,23.23,23.4838,23.185,23.4838,3337,0
+ROE.US,D,20231113,000000,23.3701,23.47,23.3701,23.44,6952,0
+ROE.US,D,20231114,000000,23.9223,24.07,23.9223,23.9952,14684,0
+ROE.US,D,20231115,000000,24.0735,24.21,24.0735,24.09,11364,0
+ROE.US,D,20231116,000000,24.0699,24.07,23.96,24.0217,1348,0
+ROE.US,D,20231117,000000,24.1064,24.16,24.1064,24.16,509,0
+ROE.US,D,20231120,000000,24.17,24.31,24.17,24.2922,564,0
+ROE.US,D,20231121,000000,24.245,24.245,24.13,24.13,981,0
+ROE.US,D,20231122,000000,24.35,24.36,24.33,24.3445,6723,0
+ROE.US,D,20231124,000000,24.3801,24.4213,24.38,24.4213,1208,0
+ROE.US,D,20231127,000000,24.3333,24.3792,24.3333,24.3574,4386,0
+ROE.US,D,20231128,000000,24.27,24.3701,24.266,24.27,30543,0
+ROE.US,D,20231129,000000,24.5398,24.5398,24.3481,24.3481,7733,0
+ROE.US,D,20231130,000000,24.4,24.5291,24.4,24.5291,7855,0
+ROE.US,D,20231201,000000,24.5698,24.81,24.5698,24.7939,3284,0
+ROE.US,D,20231204,000000,24.71,24.7398,24.7,24.7398,8543,0
+ROE.US,D,20231205,000000,24.58,24.6101,24.58,24.5975,12919,0
+ROE.US,D,20231206,000000,24.81,24.81,24.5528,24.5528,6436,0
+ROE.US,D,20231207,000000,24.6002,24.7434,24.6,24.7177,17636,0
+ROE.US,D,20231208,000000,24.78,24.8708,24.78,24.8373,5410,0
+ROE.US,D,20231211,000000,25.03,25.19,25.03,25.1465,11845,0
+ROE.US,D,20231212,000000,25.1454,25.18,25.14,25.1637,5058,0
+ROE.US,D,20231213,000000,25.16,25.5752,25.14,25.5593,5339,0
+ROE.US,D,20231214,000000,25.88,26.022,25.82,26.0088,4840,0
+ROE.US,D,20231215,000000,25.9,25.9,25.89,25.89,1922,0
+ROE.US,D,20231218,000000,25.95,25.95,25.89,25.9359,17078,0
+ROE.US,D,20231219,000000,26.12,26.12,26.0623,26.1082,587,0
+ROE.US,D,20231220,000000,25.975,26.06,25.605,25.605,1682,0
+ROE.US,D,20231221,000000,25.81,25.88,25.69,25.8702,17505,0
+ROE.US,D,20231222,000000,25.97,26.01,25.83,25.9148,18172,0
+ROE.US,D,20231226,000000,25.87,26.12,25.87,26.11,9989,0
+ROE.US,D,20231227,000000,26.062,26.1,26.05,26.0617,3669,0
+ROE.US,D,20231228,000000,26.12,26.12,26.0688,26.0688,8306,0
+ROE.US,D,20231229,000000,26.05,26.05,25.9399,25.996,3025,0
+ROE.US,D,20240102,000000,25.98,25.99,25.84,25.9422,4884,0
+ROE.US,D,20240103,000000,25.74,25.79,25.72,25.72,6737,0
+ROE.US,D,20240104,000000,25.7301,25.7301,25.6194,25.6194,5717,0
+ROE.US,D,20240105,000000,25.735,25.7439,25.6,25.6705,3598,0
+ROE.US,D,20240108,000000,25.6,25.9705,25.6,25.9705,4035,0
+ROE.US,D,20240109,000000,25.75,25.8619,25.75,25.8619,6366,0
+ROE.US,D,20240110,000000,25.82,25.8814,25.82,25.8814,67180,0
+ROE.US,D,20240111,000000,25.8401,25.9195,25.76,25.9195,4674,0
+ROE.US,D,20240112,000000,26.0025,26.0025,25.84,25.8752,4961,0
+ROE.US,D,20240116,000000,25.75,25.91,25.7418,25.7774,39110,0
+ROE.US,D,20240117,000000,25.69,25.69,25.5227,25.6013,4338,0
+ROE.US,D,20240118,000000,25.6387,25.7906,25.57,25.7906,6243,0
+ROE.US,D,20240119,000000,25.92,26.16,25.92,26.1411,17431,0
+ROE.US,D,20240122,000000,26.27,26.31,26.249,26.2735,2721,0
+ROE.US,D,20240123,000000,26.28,26.28,26.1929,26.21,3473,0
+ROE.US,D,20240124,000000,26.4,26.45,26.25,26.2501,25394,0
+ROE.US,D,20240125,000000,26.46,26.51,26.38,26.4642,5177,0
+ROE.US,D,20240126,000000,26.45,26.51,26.38,26.42,17410,0
+ROE.US,D,20240129,000000,26.395,26.57,26.3657,26.565,30300,0
+ROE.US,D,20240130,000000,26.56,26.69,26.56,26.67,14689,0
+ROE.US,D,20240131,000000,26.68,26.68,26.36,26.374,12598,0
+ROE.US,D,20240201,000000,26.39,26.595,26.285,26.595,6489,0
+ROE.US,D,20240202,000000,26.3961,26.593,26.3961,26.593,8046,0
+ROE.US,D,20240205,000000,26.3914,26.6,26.3914,26.5725,15095,0
+ROE.US,D,20240206,000000,26.64,26.64,26.5476,26.5906,4704,0
+ROE.US,D,20240207,000000,26.69,26.705,26.6774,26.6886,6350,0
+ROE.US,D,20240208,000000,26.97,26.97,26.6889,26.8073,15039,0
+ROE.US,D,20240209,000000,26.75,27.007,26.75,27.007,38973,0
+ROE.US,D,20240212,000000,26.73,27.27,26.73,27.12,8954,0
+ROE.US,D,20240213,000000,26.8,26.84,26.73,26.7792,8077,0
+ROE.US,D,20240214,000000,27.03,27.15,26.93,27.15,19820,0
+ROE.US,D,20240215,000000,27.3316,27.4484,27.3316,27.4102,2974,0
+ROE.US,D,20240216,000000,27.3,27.3815,27.1441,27.1441,21011,0
+ROE.US,D,20240220,000000,26.99,27.07,26.9255,27.07,2161,0
+ROE.US,D,20240221,000000,26.935,27.07,26.9131,27.07,4710,0
+ROE.US,D,20240222,000000,27.34,27.67,27.34,27.67,10174,0
+ROE.US,D,20240223,000000,27.6655,27.6655,27.6247,27.6247,4609,0
+ROE.US,D,20240226,000000,27.6403,27.66,27.618,27.618,1628,0
+ROE.US,D,20240227,000000,27.67,27.67,27.62,27.645,6509,0
+ROE.US,D,20240228,000000,27.91,27.91,27.59,27.5935,7031,0
+ROE.US,D,20240229,000000,27.78,27.7817,27.6899,27.7817,7197,0
+ROE.US,D,20240301,000000,27.8712,28.0928,27.8712,28.0928,5813,0
+ROE.US,D,20240304,000000,28.32,28.36,28.21,28.21,8007,0
+ROE.US,D,20240305,000000,28.0878,28.09,28.0443,28.0443,2516,0
+ROE.US,D,20240306,000000,28.27,28.2889,28.22,28.2807,4272,0
+ROE.US,D,20240307,000000,28.55,28.66,28.55,28.6437,3541,0
+ROE.US,D,20240308,000000,28.76,28.76,28.433,28.433,9018,0
+ROE.US,D,20240311,000000,28.19,28.43,28.19,28.4,7885,0
+ROE.US,D,20240312,000000,28.42,28.7089,28.42,28.7089,479,0
+ROE.US,D,20240313,000000,28.8099,28.81,28.7813,28.7828,11162,0
+ROE.US,D,20240314,000000,29.1,29.1,28.47,28.518,2779,0
+ROE.US,D,20240315,000000,28.42,28.5,28.3915,28.3915,8894,0
+ROE.US,D,20240318,000000,28.545,28.545,28.39,28.4111,51104,0
+ROE.US,D,20240319,000000,28.4,28.5883,28.4,28.5883,715,0
+ROE.US,D,20240320,000000,28.88,28.88,28.605,28.8284,1213,0
+ROE.US,D,20240321,000000,29.05,29.15,29.02,29.0616,14475,0
+ROE.US,D,20240322,000000,28.9595,28.99,28.905,28.9259,10463,0
+ROE.US,D,20240325,000000,28.94,28.94,28.81,28.81,4253,0
+ROE.US,D,20240326,000000,28.83,28.83,28.71,28.7126,5020,0
+ROE.US,D,20240327,000000,28.89,29.12,28.8701,29.12,2667,0
+ROE.US,D,20240328,000000,29.15,29.22,29.14,29.19,12934,0
+ROE.US,D,20240401,000000,29.14,29.14,29,29.0472,18931,0
+ROE.US,D,20240402,000000,28.71,28.75,28.685,28.7222,13036,0
+ROE.US,D,20240403,000000,28.74,28.88,28.74,28.8241,27630,0
+ROE.US,D,20240404,000000,29.02,29.04,28.4464,28.4854,4774,0
+ROE.US,D,20240405,000000,28.55,28.755,28.55,28.7044,14174,0
+ROE.US,D,20240408,000000,28.75,28.7722,28.67,28.67,2977,0
+ROE.US,D,20240409,000000,28.57,28.72,28.57,28.72,147,0
+ROE.US,D,20240410,000000,28.42,28.43,28.21,28.302,5548,0
+ROE.US,D,20240411,000000,28.23,28.25,28.222,28.222,4025,0
+ROE.US,D,20240412,000000,27.97,27.97,27.74,27.77,12725,0
+ROE.US,D,20240415,000000,28.14,28.14,27.5218,27.58,3386,0
+ROE.US,D,20240416,000000,27.47,27.61,27.47,27.55,6497,0
+ROE.US,D,20240417,000000,27.55,27.55,27.3,27.3,2755,0
+ROE.US,D,20240418,000000,27.43,27.43,27.3,27.32,879,0
+ROE.US,D,20240419,000000,27.375,27.375,27.15,27.15,12043,0
+ROE.US,D,20240422,000000,27.28,27.52,27.21,27.37,14683,0
+ROE.US,D,20240423,000000,27.63,27.72,27.63,27.6488,1189,0
+ROE.US,D,20240424,000000,27.77,27.77,27.63,27.77,1571,0
+ROE.US,D,20240425,000000,27.53,27.74,27.53,27.74,3499,0
+ROE.US,D,20240426,000000,28.09,28.09,27.8721,27.88,14726,0
+ROE.US,D,20240429,000000,27.99,28.0731,27.9802,28.0731,2706,0
+ROE.US,D,20240430,000000,27.86,27.87,27.6019,27.6019,32666,0
+ROE.US,D,20240501,000000,27.37,27.39,27.31,27.31,1900,0
+ROE.US,D,20240502,000000,27.29,27.55,27.29,27.55,622,0
+ROE.US,D,20240503,000000,27.6912,27.8251,27.6912,27.8251,8693,0
+ROE.US,D,20240506,000000,28.01,28.1027,28.01,28.1027,6982,0
+ROE.US,D,20240507,000000,28.17,28.1939,28.1,28.1277,1089,0
+ROE.US,D,20240508,000000,28.12,28.15,28.12,28.12,4195,0
+ROE.US,D,20240509,000000,28.2302,28.3,28.2302,28.3,1384,0
+ROE.US,D,20240510,000000,28.49,28.51,28.39,28.44,5793,0
+ROE.US,D,20240513,000000,28.48,28.53,28.37,28.37,5632,0
+ROE.US,D,20240514,000000,28.53,28.57,28.46,28.53,22419,0
+ROE.US,D,20240515,000000,28.77,28.95,28.75,28.95,980,0
+ROE.US,D,20240516,000000,28.89,28.89,28.75,28.78,1379,0
+ROE.US,D,20240517,000000,28.81,28.83,28.71,28.81,20211,0
+ROE.US,D,20240520,000000,28.87,28.97,28.861,28.8914,5845,0
+ROE.US,D,20240521,000000,28.8501,28.93,28.85,28.9161,12035,0
+ROE.US,D,20240522,000000,28.96,28.97,28.84,28.9,32399,0
+ROE.US,D,20240523,000000,28.78,28.7801,28.57,28.5784,2743,0
+ROE.US,D,20240524,000000,28.74,28.77,28.74,28.77,5641,0
+ROE.US,D,20240528,000000,28.7118,28.79,28.56,28.63,8597,0
+ROE.US,D,20240529,000000,28.3474,28.3474,28.27,28.27,365,0
+ROE.US,D,20240530,000000,28.32,28.48,28.32,28.36,19961,0
+ROE.US,D,20240531,000000,28.2844,28.6925,28.2844,28.6925,3886,0
+ROE.US,D,20240603,000000,28.7098,28.71,28.36,28.5588,7030,0
+ROE.US,D,20240604,000000,28.48,28.525,28.36,28.4693,1362,0
+ROE.US,D,20240605,000000,28.475,28.72,28.475,28.7092,4382,0
+ROE.US,D,20240606,000000,28.6782,28.68,28.6,28.68,32642,0
+ROE.US,D,20240607,000000,28.59,28.6,28.5872,28.5872,3176,0
+ROE.US,D,20240610,000000,28.72,28.76,28.5999,28.76,5934,0
+ROE.US,D,20240611,000000,28.58,28.66,28.46,28.66,884,0
+ROE.US,D,20240612,000000,29.0596,29.12,28.8228,28.9333,37596,0
+ROE.US,D,20240613,000000,28.8196,29.01,28.81,29.01,23276,0
+ROE.US,D,20240614,000000,28.73,28.8,28.7299,28.7712,1163,0
+ROE.US,D,20240617,000000,28.71,29.0833,28.71,29.0833,17995,0
+ROE.US,D,20240618,000000,29.1308,29.2748,29.1308,29.2748,28196,0
+ROE.US,D,20240620,000000,29.255,29.255,29.1628,29.1628,2431,0
+ROE.US,D,20240621,000000,29.12,29.2059,29.11,29.2059,15925,0
+ROE.US,D,20240624,000000,29.31,29.33,29.22,29.22,12592,0
+ROE.US,D,20240625,000000,29.16,29.16,29.0712,29.09,13965,0
+ROE.US,D,20240626,000000,28.9799,29.06,28.93,29.0425,41697,0
+ROE.US,D,20240627,000000,29,29.02,28.925,28.9573,7084,0
+ROE.US,D,20240628,000000,29.13,29.2549,28.99,29.0803,32181,0
+ROE.US,D,20240701,000000,28.9629,29.06,28.88,29.06,5479,0
+ROE.US,D,20240702,000000,28.925,29.06,28.9,29.06,11881,0
+ROE.US,D,20240703,000000,29.07,29.09,29.05,29.05,1248,0
+ROE.US,D,20240705,000000,29.17,29.17,28.98,29.04,964,0
+ROE.US,D,20240708,000000,29.46,29.46,29.1099,29.16,14030,0
+ROE.US,D,20240709,000000,29.0972,29.1698,29.0887,29.0887,14043,0
+ROE.US,D,20240710,000000,29.1323,29.407,29.1323,29.407,333,0
+ROE.US,D,20240711,000000,29.54,29.58,29.47,29.49,1429522,0
+ROE.US,D,20240712,000000,29.696,30,29.696,29.84,143415,0
+ROE.US,D,20240715,000000,29.94,30.1,29.9237,29.9237,9202,0
+ROE.US,D,20240716,000000,30.2195,30.43,30.12,30.4238,4226,0
+ROE.US,D,20240717,000000,30.26,30.27,30.02,30.05,13253,0
+ROE.US,D,20240718,000000,30.02,30.36,29.79,29.94,19814,0
+ROE.US,D,20240719,000000,29.9,29.9,29.49,29.51,5443,0
+ROE.US,D,20240722,000000,29.6,29.86,29.57,29.848,8385,0
+ROE.US,D,20240723,000000,29.72,29.78,29.67,29.6825,6629,0
+ROE.US,D,20240724,000000,29.445,29.445,29.226,29.226,16663,0
+ROE.US,D,20240725,000000,29.22,29.7025,29.22,29.23,13899,0
+ROE.US,D,20240726,000000,29.7,29.86,29.69,29.7217,7150,0
+ROE.US,D,20240729,000000,29.87,29.88,29.7901,29.7927,42675,0
+ROE.US,D,20240730,000000,29.91,29.952,29.69,29.8,6078,0
+ROE.US,D,20240731,000000,29.99,30.25,29.99,30.15,12640,0
+ROE.US,D,20240801,000000,30.15,30.15,29.39,29.5594,11532,0
+ROE.US,D,20240802,000000,29.08,29.18,28.72,29.04,44934,0
+ROE.US,D,20240805,000000,28.71,28.71,28.15,28.3,155644,0
+ROE.US,D,20240806,000000,28.32,28.91,28.32,28.5212,22435,0
+ROE.US,D,20240807,000000,28.95,28.95,28.25,28.26,29965,0
+ROE.US,D,20240808,000000,28.65,28.94,28.65,28.88,17659,0
+ROE.US,D,20240809,000000,28.835,29.05,28.75,29,3909,0
+ROE.US,D,20240812,000000,28.93,29.07,28.86,28.91,10716,0
+ROE.US,D,20240813,000000,28.92,29.37,28.92,29.32,5766,0
+ROE.US,D,20240814,000000,29.4,29.41,29.31,29.38,2619,0
+ROE.US,D,20240815,000000,29.7504,29.89,29.73,29.8,1832,0
+ROE.US,D,20240816,000000,29.8391,29.935,29.83,29.9088,13413,0
+ROE.US,D,20240819,000000,29.95,30.13,29.92,30.101,6646,0
+ROE.US,D,20240820,000000,30.13,30.15,29.99,30.03,44069,0
+ROE.US,D,20240821,000000,30.19,30.3055,30.18,30.3055,11929,0
+ROE.US,D,20240822,000000,30.23,30.2301,30.04,30.04,5868,0
+ROE.US,D,20240823,000000,30.2098,30.4776,30.2,30.4776,4437,0
+ROE.US,D,20240826,000000,30.6,30.6,30.34,30.38,19081,0
+ROE.US,D,20240827,000000,30.27,30.41,30.27,30.3748,24074,0
+ROE.US,D,20240828,000000,30.215,30.25,30.1099,30.2242,8751,0
+ROE.US,D,20240829,000000,30.37,30.48,30.23,30.2566,24555,0
+ROE.US,D,20240830,000000,30.44,30.57,30.36,30.57,1996,0
+ROE.US,D,20240903,000000,30.42,30.42,29.89,29.905,4461,0
+ROE.US,D,20240904,000000,29.93,30.06,29.865,29.9389,7516,0
+ROE.US,D,20240905,000000,29.54,29.6701,29.54,29.6346,26881,0
+ROE.US,D,20240906,000000,29.63,29.63,29.27,29.2845,50894,0
+ROE.US,D,20240909,000000,29.5158,29.7,29.455,29.6,6299,0
+ROE.US,D,20240910,000000,29.52,29.6058,29.38,29.6058,9365,0
+ROE.US,D,20240911,000000,29.31,29.7373,29.125,29.7373,2083,0
+ROE.US,D,20240912,000000,29.7,29.86,29.69,29.8557,8892,0
+ROE.US,D,20240913,000000,30.18,30.21,30.12,30.1806,9739,0
+ROE.US,D,20240916,000000,30.1701,30.2725,30.15,30.2725,3484,0
+ROE.US,D,20240917,000000,30.3,30.4197,30.17,30.23,24212,0
+ROE.US,D,20240918,000000,30.305,30.47,30.18,30.18,6898,0
+ROE.US,D,20240919,000000,30.58,30.7,30.56,30.64,3075,0
+ROE.US,D,20240920,000000,30.44,30.51,30.39,30.5018,6517,0
+ROE.US,D,20240923,000000,30.61,30.63,30.585,30.63,1973,0
+ROE.US,D,20240924,000000,30.66,30.67,30.58,30.6513,4878,0
+ROE.US,D,20240925,000000,30.6514,30.6514,30.5172,30.5172,3845,0
+ROE.US,D,20240926,000000,30.83,30.87,30.75,30.87,3211,0
+ROE.US,D,20240927,000000,30.82,30.82,30.71,30.71,2453,0
+ROE.US,D,20240930,000000,30.65,30.8044,30.51,30.8044,8550,0
+ROE.US,D,20241001,000000,30.54,30.7,30.46,30.6263,151162,0
+ROE.US,D,20241002,000000,30.65,30.78,30.65,30.6896,5117,0
+ROE.US,D,20241003,000000,30.57,30.6044,30.54,30.6044,1307,0
+ROE.US,D,20241004,000000,30.81,30.83,30.66,30.8239,23797,0
+ROE.US,D,20241007,000000,30.643,30.67,30.46,30.51,6645,0
+ROE.US,D,20241008,000000,30.5256,30.71,30.5256,30.6982,19691,0
+ROE.US,D,20241009,000000,30.82,30.93,30.8001,30.9221,50648,0
+ROE.US,D,20241010,000000,30.8,30.84,30.7,30.7611,19385,0
+ROE.US,D,20241011,000000,30.8825,31.08,30.8825,31.06,4991,0
+ROE.US,D,20241014,000000,31.22,31.39,31.2199,31.3572,2313,0
+ROE.US,D,20241015,000000,31.33,31.33,31.0401,31.0401,9064,0
+ROE.US,D,20241016,000000,31.07,31.21,31.07,31.1911,5962,0
+ROE.US,D,20241017,000000,31.27,31.3199,31.16,31.19,4900,0
+ROE.US,D,20241018,000000,31.2055,31.2603,31.2055,31.2603,5798,0
+ROE.US,D,20241021,000000,31.2309,31.235,30.96,31,4445,0
+ROE.US,D,20241022,000000,30.78,30.89,30.755,30.82,6956,0
+ROE.US,D,20241023,000000,30.86,30.86,30.64,30.7083,2691,0
+ROE.US,D,20241024,000000,30.715,30.72,30.68,30.7163,1832,0
+ROE.US,D,20241025,000000,30.722,30.8199,30.48,30.51,85851,0
+ROE.US,D,20241028,000000,30.69,30.72,30.615,30.6191,9739,0
+ROE.US,D,20241029,000000,30.51,30.655,30.51,30.6252,13429,0
+ROE.US,D,20241030,000000,30.46,30.5605,30.43,30.43,2443,0
+ROE.US,D,20241031,000000,30.33,30.33,30.16,30.16,3269,0
+ROE.US,D,20241101,000000,30.39,30.472,30.21,30.21,12755,0
+ROE.US,D,20241104,000000,30.25,30.35,30.2059,30.2059,11878,0
+ROE.US,D,20241105,000000,30.15,30.52,30.15,30.49,15997,0
+ROE.US,D,20241106,000000,31.007,31.23,30.96,31.21,18977,0
+ROE.US,D,20241107,000000,31.48,31.62,31.48,31.58,24117,0
+ROE.US,D,20241108,000000,31.635,31.78,31.635,31.78,9035,0
+ROE.US,D,20241111,000000,31.78,31.78,31.67,31.67,5457,0
+ROE.US,D,20241112,000000,31.68,31.68,31.435,31.5131,5161,0
+ROE.US,D,20241113,000000,31.52,31.59,31.4426,31.4426,8394,0
+ROE.US,D,20241114,000000,31.41,31.43,31.2581,31.2581,5293,0
+ROE.US,D,20241115,000000,30.99,30.99,30.9026,30.93,4435,0
+ROE.US,D,20241118,000000,31,31.1927,31,31.1559,6397,0
+ROE.US,D,20241119,000000,30.92,31.1901,30.92,31.14,9252,0
+ROE.US,D,20241120,000000,31.13,31.27,31.03,31.2466,6134,0
+ROE.US,D,20241121,000000,31.2414,31.68,31.2414,31.6156,17259,0
+ROE.US,D,20241122,000000,31.6898,31.7833,31.66,31.7833,17214,0
+ROE.US,D,20241125,000000,32.15,32.15,32,32,5455,0
+ROE.US,D,20241126,000000,32.0343,32.1711,32.0343,32.1711,10969,0
+ROE.US,D,20241127,000000,32.09,32.11,31.99,32.0653,32323,0
+ROE.US,D,20241129,000000,32.28,32.28,32.2554,32.2554,5857,0
+ROE.US,D,20241202,000000,32.41,32.41,32.22,32.32,19614,0
+ROE.US,D,20241203,000000,32.34,32.34,32.19,32.2503,24047,0
+ROE.US,D,20241204,000000,32.31,32.31,32.2296,32.28,23247,0
+ROE.US,D,20241205,000000,32.27,32.32,32.09,32.1053,150168,0
+ROE.US,D,20241206,000000,32.26,32.2999,32.1953,32.23,27896,0
+ROE.US,D,20241209,000000,32.32,32.32,31.9,31.9,12183,0
+ROE.US,D,20241210,000000,31.73,31.7503,31.617,31.617,6753,0
+ROE.US,D,20241211,000000,31.78,31.83,31.7499,31.78,7415,0
+ROE.US,D,20241212,000000,31.82,31.82,31.56,31.57,10377,0
+ROE.US,D,20241213,000000,31.66,31.6999,31.56,31.63,128245,0
+ROE.US,D,20241216,000000,31.66,31.77,31.6371,31.6371,18269,0
+ROE.US,D,20241217,000000,31.55,31.55,31.3615,31.4278,16389,0
+ROE.US,D,20241218,000000,31.51,31.51,30.52,30.52,14856,0
+ROE.US,D,20241219,000000,30.9,30.9,30.4,30.4,18687,0
+ROE.US,D,20241220,000000,30.2643,30.965,30.2643,30.7,15561,0
+ROE.US,D,20241223,000000,30.75,30.88,30.6,30.88,75129,0
+ROE.US,D,20241224,000000,30.95,31.16,30.89,31.1281,3891,0
+ROE.US,D,20241226,000000,31.04,31.22,31.04,31.1872,77135,0
+ROE.US,D,20241227,000000,30.88,30.9,30.76,30.9,5856,0
+ROE.US,D,20241230,000000,30.425,30.56,30.297,30.45,9585,0
+ROE.US,D,20241231,000000,30.5,30.545,30.3092,30.4,26420,0
+ROE.US,D,20250102,000000,30.54,30.68,30.203,30.41,18277,0
+ROE.US,D,20250103,000000,30.53,30.81,30.485,30.8,13379,0
+ROE.US,D,20250106,000000,31.01,31.1664,30.8926,30.93,46227,0
+ROE.US,D,20250107,000000,31,31,30.6968,30.73,10003,0
+ROE.US,D,20250108,000000,30.56,30.79,30.5,30.74,6038,0
+ROE.US,D,20250110,000000,30.5,30.5,30.28,30.28,19980,0
+ROE.US,D,20250113,000000,30.11,30.43,30.11,30.43,18045,0
+ROE.US,D,20250114,000000,30.5705,30.7199,30.49,30.69,400527,0
+ROE.US,D,20250115,000000,31.178,31.178,30.9903,31.08,6497,0
+ROE.US,D,20250116,000000,31.14,31.3,31.03,31.18,8542,0
+ROE.US,D,20250117,000000,31.47,31.5078,31.4164,31.47,18522,0
+ROE.US,D,20250121,000000,31.77,31.86,31.62,31.83,81826,0
+ROE.US,D,20250122,000000,32,32.07,31.98,32,16414,0
+ROE.US,D,20250123,000000,31.88,32.15,31.88,32.15,45781,0
+ROE.US,D,20250124,000000,32.085,32.1,31.98,32.05,17559,0
+ROE.US,D,20250127,000000,31.64,31.64,31.3399,31.52,40633,0
+ROE.US,D,20250128,000000,31.49,31.56,31.3201,31.51,14725,0
+ROE.US,D,20250129,000000,31.6199,31.69,31.39,31.5033,13423,0
+ROE.US,D,20250130,000000,31.78,31.97,31.75,31.89,45871,0
+ROE.US,D,20250131,000000,31.97,32.03,31.61,31.61,19182,0
+ROE.US,D,20250203,000000,31.1,31.571,31.1,31.4472,16727,0
+ROE.US,D,20250204,000000,31.3516,31.6,31.3516,31.573,17690,0
+ROE.US,D,20250205,000000,31.53,31.74,31.53,31.74,8341,0
+ROE.US,D,20250206,000000,31.72,31.8,31.62,31.74,29975,0
+ROE.US,D,20250207,000000,31.85,31.85,31.5,31.55,28932,0
+ROE.US,D,20250210,000000,31.79,31.79,31.5928,31.69,11081,0
+ROE.US,D,20250211,000000,31.588,31.6897,31.57,31.64,117067,0
+ROE.US,D,20250212,000000,31.38,31.5,31.3,31.41,98338,0
+ROE.US,D,20250213,000000,31.64,31.88,31.62,31.88,62850,0
+ROE.US,D,20250214,000000,31.93,31.94,31.815,31.84,25004,0
+ROE.US,D,20250218,000000,31.87,31.96,31.8,31.93,19914,0
+ROE.US,D,20250219,000000,31.82,32.09,31.82,32.06,20380,0
+ROE.US,D,20250220,000000,32.03,32.03,31.75,31.93,7903,0
+ROE.US,D,20250221,000000,31.88,31.88,31.21,31.22,34406,0
+ROE.US,D,20250224,000000,31.23,31.345,31.1225,31.23,11077,0
+ROE.US,D,20250225,000000,31.09,31.2473,30.995,31.07,12941,0
+ROE.US,D,20250226,000000,31.21,31.3104,31.0071,31.06,12056,0
+ROE.US,D,20250227,000000,31.132,31.132,30.54,30.55,12362,0
+ROE.US,D,20250228,000000,30.5,30.8687,30.365,30.8687,14772,0
+ROE.US,D,20250303,000000,31,31.0124,30.25,30.41,45481,0
+ROE.US,D,20250304,000000,29.96,30.4068,29.9,30.03,24346,0
+ROE.US,D,20250305,000000,30.06,30.4193,29.89,30.41,33248,0
+ROE.US,D,20250306,000000,29.9418,30.2447,29.827,29.9473,27015,0
+ROE.US,D,20250307,000000,29.8701,30.24,29.67,30.22,9217,0
+ROE.US,D,20250310,000000,29.885,30.03,29.34,29.6,13649,0
+ROE.US,D,20250311,000000,29.47,29.5279,29.07,29.2,63743,0
+ROE.US,D,20250312,000000,29.39,29.39,29.005,29.1825,367390,0
+ROE.US,D,20250313,000000,29.09,29.15,28.63,28.74,220336,0
+ROE.US,D,20250314,000000,28.9784,29.37,28.9402,29.3674,17433,0
+ROE.US,D,20250317,000000,29.5567,29.805,29.5301,29.7313,7083,0
+ROE.US,D,20250318,000000,29.49,29.5177,29.395,29.47,25325,0
+ROE.US,D,20250319,000000,29.43,29.88,29.43,29.7,23937,0
+ROE.US,D,20250320,000000,29.5,29.785,29.5,29.57,10315,0
+ROE.US,D,20250321,000000,29.3216,29.49,29.29,29.4667,6891,0
+ROE.US,D,20250324,000000,29.827,30.04,29.827,30.03,31850,0
+ROE.US,D,20250325,000000,30.08,30.1049,29.915,30.01,7801,0
+ROE.US,D,20250326,000000,30.07,30.07,29.751,29.77,11885,0
+ROE.US,D,20250327,000000,29.69,29.84,29.63,29.6453,23723,0
+ROE.US,D,20250328,000000,29.43,29.43,29.021,29.05,5247,0
+ROE.US,D,20250331,000000,28.74,29.37,28.67,29.27,17627,0
+ROE.US,D,20250401,000000,29.155,29.415,29.125,29.37,24264,0
+ROE.US,D,20250402,000000,29.3,29.705,29.28,29.6546,2897,0
+ROE.US,D,20250403,000000,28.52,28.555,28.14,28.14,81068,0
+ROE.US,D,20250404,000000,27.4,27.4,26.49,26.54,64883,0
+ROE.US,D,20250407,000000,25.59,26.6368,25.42,26.47,43408,0
+ROE.US,D,20250408,000000,27.29,27.45,25.78,26.03,20104,0
+ROE.US,D,20250409,000000,26.07,28.43,25.82,28.33,26549,0
+ROE.US,D,20250410,000000,27.735,27.735,26.69,27.42,83614,0
+ROE.US,D,20250411,000000,27.13,27.81,27.13,27.81,14736,0
+ROE.US,D,20250414,000000,27.98,28.2,27.79,28.05,17250,0
+ROE.US,D,20250415,000000,28.16,28.33,28.02,28.05,19161,0
+ROE.US,D,20250416,000000,27.87,28.02,27.36,27.61,70274,0
+ROE.US,D,20250417,000000,27.68,27.86,27.61,27.69,28719,0
+ROE.US,D,20250421,000000,27.43,27.43,26.71,27.03,13197,0
+ROE.US,D,20250422,000000,27.33,27.75,27.33,27.7218,52671,0
+ROE.US,D,20250423,000000,28.36,28.6338,28.05,28.15,28989,0
+ROE.US,D,20250424,000000,28.3,28.82,28.3,28.82,46017,0
+ROE.US,D,20250425,000000,28.75,28.9148,28.6428,28.89,14817,0
+ROE.US,D,20250428,000000,28.98,29.1052,28.98,29.06,7742,0
+ROE.US,D,20250429,000000,29.05,29.2787,28.9619,29.2,25544,0
+ROE.US,D,20250430,000000,28.65,29.33,28.65,29.2935,16889,0
+ROE.US,D,20250501,000000,29.48,29.59,29.31,29.31,7504,0
+ROE.US,D,20250502,000000,29.74,29.9197,29.7,29.84,13870,0
+ROE.US,D,20250505,000000,29.66,29.93,29.66,29.78,28238,0
+ROE.US,D,20250506,000000,29.48,29.7644,29.48,29.61,11311,0
+ROE.US,D,20250507,000000,29.7,29.7904,29.54,29.78,24108,0
+ROE.US,D,20250508,000000,29.844,30.0901,29.83,29.8403,9839,0
+ROE.US,D,20250509,000000,30.02,30.02,29.81,29.85,11366,0
+ROE.US,D,20250512,000000,30.81,30.93,30.6401,30.93,19164,0
+ROE.US,D,20250513,000000,30.9859,31.3,30.9859,31.2288,35658,0
+ROE.US,D,20250514,000000,31.14,31.14,31.04,31.05,6365,0
+ROE.US,D,20250515,000000,30.97,31.28,30.97,31.28,27694,0
+ROE.US,D,20250516,000000,31.2276,31.4854,31.22,31.4854,16913,0
+ROE.US,D,20250519,000000,31.19,31.4999,31.19,31.4409,18328,0
+ROE.US,D,20250520,000000,31.35,31.41,31.24,31.35,14849,0
+ROE.US,D,20250521,000000,31.06,31.18,30.71,30.75,30983,0
+ROE.US,D,20250522,000000,30.65,30.76,30.545,30.58,21877,0
+ROE.US,D,20250523,000000,30.28,30.54,30.26,30.44,16530,0
+ROE.US,D,20250527,000000,30.83,31.03,30.83,31.03,10523,0
+ROE.US,D,20250528,000000,30.97,30.97,30.77,30.8,15298,0
+ROE.US,D,20250529,000000,31.03,31.03,30.67,30.77,12083,0
+ROE.US,D,20250530,000000,30.62,30.81,30.62,30.8,6789,0
+ROE.US,D,20250602,000000,30.75,30.88,30.483,30.88,35951,0
+ROE.US,D,20250603,000000,30.91,31.199,30.8703,31.1896,9159,0
+ROE.US,D,20250604,000000,31.21,31.27,31.12,31.16,11642,0
+ROE.US,D,20250605,000000,31.169,31.2428,31,31.09,4809,0
+ROE.US,D,20250606,000000,31.38,31.41,31.28,31.3872,8784,0
+ROE.US,D,20250609,000000,31.41,31.44,31.29,31.29,5021,0
+ROE.US,D,20250610,000000,31.364,31.45,31.3351,31.45,6752,0
+ROE.US,D,20250611,000000,31.5,31.54,31.33,31.41,6344,0
+ROE.US,D,20250612,000000,31.36,31.58,31.36,31.58,26217,0
+ROE.US,D,20250613,000000,31.26,31.43,31.093,31.14,17294,0
+ROE.US,D,20250616,000000,31.44,31.54,31.42,31.48,4148,0
+ROE.US,D,20250617,000000,31.34,31.39,31.09,31.11,13522,0
+ROE.US,D,20250618,000000,31.22,31.3057,31.12,31.14,12283,0
+ROE.US,D,20250620,000000,31.165,31.18,30.96,31.0375,12711,0
+ROE.US,D,20250623,000000,31.268,31.39,31,31.39,4388,0
+ROE.US,D,20250624,000000,31.57,31.78,31.57,31.7721,4322,0
+ROE.US,D,20250625,000000,31.82,31.82,31.6302,31.6388,12331,0
+ROE.US,D,20250626,000000,31.7773,31.89,31.6123,31.6123,16510,0
+ROE.US,D,20250627,000000,31.73,32.09,31.73,31.98,9349,0
+ROE.US,D,20250630,000000,32.08,32.22,32.05,32.21,7024,0
+ROE.US,D,20250701,000000,32.18,32.325,32.16,32.3,8642,0
+ROE.US,D,20250702,000000,32.2465,32.39,32.215,32.38,10732,0
+ROE.US,D,20250703,000000,32.47,32.7153,32.47,32.6704,47247,0
+ROE.US,D,20250707,000000,32.57,32.6,32.2834,32.3778,15021,0
+ROE.US,D,20250708,000000,32.385,32.41,32.33,32.38,106465,0
+ROE.US,D,20250709,000000,32.46,32.46,32.2672,32.423,6518,0
+ROE.US,D,20250710,000000,32.42,32.48,32.3635,32.38,14271,0
+ROE.US,D,20250711,000000,32.25,32.25,32.1834,32.23,28621,0
+ROE.US,D,20250714,000000,32.144,32.2795,32.144,32.26,17279,0
+ROE.US,D,20250715,000000,32.2907,32.2907,31.93,31.93,117342,0
+ROE.US,D,20250716,000000,32.0065,32.0671,31.68,32.0659,34937,0
+ROE.US,D,20250717,000000,32.1418,32.3232,32.1418,32.3199,9786,0
+ROE.US,D,20250718,000000,32.4,32.4,32.3103,32.35,9654,0
+ROE.US,D,20250721,000000,32.48,32.52,32.3332,32.3332,4610,0
+ROE.US,D,20250722,000000,32.3468,32.4992,32.3468,32.4933,15528,0
+ROE.US,D,20250723,000000,32.6492,32.7615,32.63,32.7615,33297,0
+ROE.US,D,20250724,000000,32.675,32.72,32.62,32.6559,9379,0
+ROE.US,D,20250725,000000,32.65,32.8,32.65,32.7922,11299,0
+ROE.US,D,20250728,000000,32.78,32.86,32.735,32.8126,25242,0
+ROE.US,D,20250729,000000,32.85,32.92,32.755,32.7846,23074,0
+ROE.US,D,20250730,000000,32.77,32.8434,32.53,32.6726,23958,0
+ROE.US,D,20250731,000000,32.7053,32.7851,32.33,32.3701,25117,0
+ROE.US,D,20250801,000000,32.08,32.12,31.85,32.0491,10940,0
+ROE.US,D,20250804,000000,32.38,32.5622,32.38,32.5622,7233,0
+ROE.US,D,20250805,000000,32.58,32.6101,32.2801,32.3712,11150,0
+ROE.US,D,20250806,000000,32.47,32.55,32.47,32.5253,10106,0
+ROE.US,D,20250807,000000,32.7599,32.7599,32.23,32.3503,9977,0
+ROE.US,D,20250808,000000,32.46,32.6195,32.46,32.5377,6664,0
+ROE.US,D,20250811,000000,32.71,32.71,32.4768,32.4768,16098,0
+ROE.US,D,20250812,000000,32.7514,32.9816,32.7514,32.9816,20912,0
+ROE.US,D,20250813,000000,33.1153,33.21,33.01,33.196,34921,0
+ROE.US,D,20250814,000000,33.05,33.09,32.95,33.0892,9601,0
+ROE.US,D,20250815,000000,33,33,32.9059,32.9059,5342,0
+ROE.US,D,20250818,000000,32.95,33.02,32.95,33.0154,16255,0
+ROE.US,D,20250819,000000,33.0596,33.11,32.93,32.9682,152312,0
+ROE.US,D,20250820,000000,32.84,32.9678,32.74,32.9678,8751,0
+ROE.US,D,20250821,000000,32.76,32.91,32.74,32.7914,12678,0
+ROE.US,D,20250822,000000,33.36,33.414,33.2517,33.2517,1791,0
+ROE.US,D,20250825,000000,33.2,33.21,33.12,33.1434,6016,0
+ROE.US,D,20250826,000000,33.125,33.2111,33.125,33.2111,1576,0
+ROE.US,D,20250827,000000,33.24,33.3381,33.24,33.3125,3567,0
+ROE.US,D,20250828,000000,33.3215,33.4231,33.31,33.4231,23674,0
+ROE.US,D,20250829,000000,33.21,33.2508,33.17,33.2508,6351,0
+ROE.US,D,20250902,000000,32.87,33.1141,32.87,33.1141,15597,0
+ROE.US,D,20250903,000000,33.16,33.162,33.02,33.1577,7279,0
+ROE.US,D,20250904,000000,33.2122,33.5314,33.2122,33.5314,8040,0
+ROE.US,D,20250905,000000,33.8185,33.8185,33.34,33.5718,258571,0
+ROE.US,D,20250908,000000,33.7,33.7,33.49,33.6875,16018,0
+ROE.US,D,20250909,000000,33.6625,33.72,33.531,33.7131,14646,0
+ROE.US,D,20250910,000000,33.9,33.96,33.75,33.8,10211,0
+ROE.US,D,20250911,000000,34.0323,34.1684,34.03,34.1601,10342,0
+ROE.US,D,20250912,000000,34.085,34.085,33.91,33.9126,17826,0
+ROE.US,D,20250915,000000,34.03,34.1,34.0286,34.041,3971,0
+ROE.US,D,20250916,000000,34.06,34.06,33.87,33.9599,14713,0
+ROE.US,D,20250917,000000,34.03,34.1833,33.9015,34.0247,22689,0
+ROE.US,D,20250918,000000,34.35,34.35,34.26,34.29,5829,0
+ROE.US,D,20250919,000000,34.31,34.38,34.2,34.38,14228,0
+ROE.US,D,20250922,000000,34.31,34.5904,34.31,34.5859,9415,0
+ROE.US,D,20250923,000000,34.66,34.7197,34.46,34.54,19778,0
+ROE.US,D,20250924,000000,34.53,34.56,34.34,34.3671,9549,0
+ROE.US,D,20250925,000000,33.991,34.14,33.9587,34.1167,13327,0
+ROE.US,D,20250926,000000,34.23,34.47,34.23,34.4605,29744,0
+ROE.US,D,20250929,000000,34.4499,34.4605,34.36,34.3853,85426,0
+ROE.US,D,20250930,000000,34.5691,34.59,34.35,34.5738,16668,0
+ROE.US,D,20251001,000000,34.53,34.83,34.53,34.8128,19956,0
+ROE.US,D,20251002,000000,34.9699,34.975,34.6118,34.8109,19193,0
+ROE.US,D,20251003,000000,34.851,34.9557,34.7589,34.7589,11531,0
+ROE.US,D,20251006,000000,35.04,35.04,34.8092,34.8092,12133,0
+ROE.US,D,20251007,000000,34.7375,34.7425,34.488,34.5175,28791,0
+ROE.US,D,20251008,000000,34.66,34.8851,34.5588,34.8851,12375,0
+ROE.US,D,20251009,000000,34.8013,34.87,34.51,34.5986,6828,0
+ROE.US,D,20251010,000000,34.705,34.705,33.6066,33.6066,14802,0
+ROE.US,D,20251013,000000,34.159,34.2628,34.095,34.2206,6905,0
+ROE.US,D,20251014,000000,33.91,34.46,33.8,34.2701,14889,0
+ROE.US,D,20251015,000000,34.538,34.66,34.179,34.484,9647,0
+ROE.US,D,20251016,000000,34.4478,34.52,34.16,34.2237,14201,0
+ROE.US,D,20251017,000000,34.12,34.2295,34.017,34.1903,75330,0
+ROE.US,D,20251020,000000,34.4942,34.495,34.37,34.4386,15868,0
+ROE.US,D,20251021,000000,34.24,34.45,34.235,34.4086,183487,0
+ROE.US,D,20251022,000000,34.23,34.23,33.91,34.1541,51680,0
+ROE.US,D,20251023,000000,34.375,34.64,34.375,34.5957,32812,0
+ROE.US,D,20251024,000000,35.01,35.02,34.8534,34.8534,36552,0
+ROE.US,D,20251027,000000,35.1,35.1,34.99,35.0714,6686,0
+ROE.US,D,20251028,000000,35.06,35.06,34.81,34.8906,24513,0
+ROE.US,D,20251029,000000,35.12,35.1921,34.88,34.9424,17346,0
+ROE.US,D,20251030,000000,34.83,35.1,34.6903,34.7127,32467,0
+ROE.US,D,20251031,000000,34.92,34.99,34.72,34.9209,19190,0
+ROE.US,D,20251103,000000,35.1,35.1,34.63,34.8945,87811,0
+ROE.US,D,20251104,000000,34.43,34.7301,34.4,34.4453,8191,0
+ROE.US,D,20251105,000000,34.69,35.07,34.6826,34.9107,15161,0
+ROE.US,D,20251106,000000,34.75,34.75,34.415,34.5344,5834,0
+ROE.US,D,20251107,000000,34.165,34.6188,34.084,34.6188,4917,0
+ROE.US,D,20251110,000000,34.94,35.1499,34.76,35.0647,9905,0
+ROE.US,D,20251111,000000,34.97,35.01,34.875,34.9544,3177,0
+ROE.US,D,20251112,000000,35.13,35.18,35.04,35.0709,14552,0
+ROE.US,D,20251113,000000,34.84,34.92,34.31,34.36,36192,0
+ROE.US,D,20251114,000000,34.37,34.4765,34.2757,34.2757,9562,0
+ROE.US,D,20251117,000000,34.22,34.4101,33.75,33.8844,27168,0
+ROE.US,D,20251118,000000,33.76,33.98,33.52,33.7651,13060,0
+ROE.US,D,20251119,000000,33.73,34.04,33.73,33.8618,301463,0
+ROE.US,D,20251120,000000,34.39,34.41,33.1138,33.1138,23205,0
+ROE.US,D,20251121,000000,33.25,33.8499,33.23,33.6249,11604,0
+ROE.US,D,20251124,000000,34,34.243,33.955,34.1655,22854,0
+ROE.US,D,20251125,000000,34.205,34.58,34.18,34.5358,8997,0
+ROE.US,D,20251126,000000,34.7608,35.0454,34.7359,34.9044,8623,0
+ROE.US,D,20251128,000000,34.96,35.125,34.96,35.1144,2940,0
+ROE.US,D,20251201,000000,34.9966,35.15,34.9224,34.9224,8624,0
+ROE.US,D,20251202,000000,35.125,35.18,34.91,35.0455,21503,0
+ROE.US,D,20251203,000000,35.12,35.21,34.9499,35.1894,12833,0
+ROE.US,D,20251204,000000,35.15,35.35,35.1,35.2551,15671,0
+ROE.US,D,20251205,000000,35.38,35.54,35.38,35.4251,5936,0
+ROE.US,D,20251208,000000,35.52,35.52,35.3731,35.3731,31343,0
+ROE.US,D,20251209,000000,35.39,35.59,35.39,35.4074,12583,0
+ROE.US,D,20251210,000000,35.44,35.9635,35.44,35.9,13585,0
+ROE.US,D,20251211,000000,35.82,36.1237,35.77,36.0924,12557,0
+ROE.US,D,20251212,000000,35.96,35.96,35.349,35.4073,12774,0
+ROE.US,D,20251215,000000,35.63,35.63,35.4606,35.4798,15104,0
+ROE.US,D,20251216,000000,35.3834,35.51,35.1516,35.2998,22891,0
+ROE.US,D,20251217,000000,35.37,35.37,34.87,34.8766,9310,0
+ROE.US,D,20251218,000000,35.34,35.4913,35.1599,35.1925,9352,0
+ROE.US,D,20251219,000000,35.48,35.6699,35.48,35.5593,6784,0
+ROE.US,D,20251222,000000,35.8304,35.89,35.76,35.8095,10507,0
+ROE.US,D,20251223,000000,35.69,35.75,35.6,35.7408,25478,0
+ROE.US,D,20251224,000000,35.78,35.91,35.78,35.9016,6781,0
+ROE.US,D,20251226,000000,35.9,35.929,35.85,35.9028,4564,0
+ROE.US,D,20251229,000000,35.85,35.85,35.66,35.7,9255,0
+ROE.US,D,20251230,000000,35.73,35.73,35.6403,35.6403,8122,0
+ROE.US,D,20251231,000000,35.52,35.524,35.27,35.27,8098,0
+ROE.US,D,20260102,000000,35.53,35.76,35.53,35.74,659037,0
+ROE.US,D,20260105,000000,35.96,36.04,35.8701,35.9661,15406,0
+ROE.US,D,20260106,000000,35.974,36.459,35.974,36.435,9402,0
+ROE.US,D,20260107,000000,36.175,36.175,35.9988,36.0244,86817,0
+ROE.US,D,20260108,000000,35.91,36,35.8701,35.9593,38641,0
+ROE.US,D,20260109,000000,36.16,36.45,36.16,36.3924,37797,0
+ROE.US,D,20260112,000000,36.3,36.6784,36.3,36.6548,35233,0
+ROE.US,D,20260113,000000,36.77,36.77,36.54,36.5979,38066,0
+ROE.US,D,20260114,000000,36.58,36.61,36.35,36.5885,15151,0
+ROE.US,D,20260115,000000,36.93,37.065,36.8289,36.8289,23018,0
+ROE.US,D,20260116,000000,36.88,36.91,36.6801,36.7559,11248,0
+ROE.US,D,20260120,000000,36.17,36.5199,36.12,36.15,39695,0
+ROE.US,D,20260121,000000,36.46,36.6085,36.2899,36.59,6991,0
+ROE.US,D,20260122,000000,36.9,36.9299,36.55,36.69,17502,0
+ROE.US,D,20260123,000000,36.545,36.625,36.41,36.55,15980,0
+ROE.US,D,20260126,000000,36.61,36.84,36.61,36.77,35267,0
+ROE.US,D,20260127,000000,36.835,36.95,36.8256,36.89,22972,0
+ROE.US,D,20260128,000000,37.1143,37.14,37.05,37.11,25288,0
+ROE.US,D,20260129,000000,37.2101,37.2101,36.67,37.07,48188,0
+ROE.US,D,20260130,000000,36.88,36.88,36.36,36.524,16887,0
+ROE.US,D,20260202,000000,36.39,37,36.39,36.9543,19176,0
+ROE.US,D,20260203,000000,37,37.021,36.5,36.8675,19377,0
+ROE.US,D,20260204,000000,36.88,36.88,36.12,36.4674,33632,0
+ROE.US,D,20260205,000000,36.5,36.5,36.18,36.2825,13422,0
+ROE.US,D,20260206,000000,36.955,37.37,36.89,37.3341,38705,0
+ROE.US,D,20260209,000000,37.22,37.515,37.22,37.3862,22300,0
+ROE.US,D,20260210,000000,37.47,37.5,37.3345,37.3345,19806,0
+ROE.US,D,20260211,000000,37.76,37.77,37.425,37.7565,18114,0
+ROE.US,D,20260212,000000,38,38,37.05,37.0827,9429,0
+ROE.US,D,20260213,000000,37.1,37.6942,37.1,37.5184,8134,0
+ROE.US,D,20260217,000000,37.41,37.6799,37.17,37.5308,84537,0
+ROE.US,D,20260218,000000,37.595,37.9,37.54,37.69,22702,0
diff --git a/daily/us/nasdaq etfs/sdsi.us.txt b/daily/us/nasdaq etfs/sdsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4411d2190f7be19dcf9d24f07acc62bf918db77
--- /dev/null
+++ b/daily/us/nasdaq etfs/sdsi.us.txt	
@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDSI.US,D,20221014,000000,50.0078,50.0078,49.9915,49.9915,101,0
+SDSI.US,D,20221017,000000,50.14,50.14,50.075,50.075,402,0
+SDSI.US,D,20221018,000000,50.19,50.19,50.135,50.135,402,0
+SDSI.US,D,20221019,000000,50.04,50.04,50.04,50.04,70,0
+SDSI.US,D,20221020,000000,49.97,49.97,49.97,49.97,205,0
+SDSI.US,D,20221021,000000,50.099,50.099,50.09,50.09,100,0
+SDSI.US,D,20221024,000000,50.099,50.105,50.089,50.105,300,0
+SDSI.US,D,20221025,000000,50.175,50.175,50.175,50.175,17,0
+SDSI.US,D,20221026,000000,50.23,50.23,50.23,50.23,17,0
+SDSI.US,D,20221027,000000,50.315,50.315,50.315,50.315,1,0
+SDSI.US,D,20221028,000000,50.35,50.35,50.34,50.34,2031,0
+SDSI.US,D,20221031,000000,50.2106,50.2106,50.2106,50.2106,17,0
+SDSI.US,D,20221101,000000,50.115,50.115,50.115,50.115,17,0
+SDSI.US,D,20221102,000000,50.1296,50.1296,50.065,50.065,229,0
+SDSI.US,D,20221103,000000,49.97,49.97,49.97,49.97,17,0
+SDSI.US,D,20221104,000000,50.11,50.11,50.03,50.075,13330,0
+SDSI.US,D,20221107,000000,50.059,50.06,50.0312,50.045,1131,0
+SDSI.US,D,20221108,000000,50.12,50.13,50.0909,50.105,2644,0
+SDSI.US,D,20221109,000000,50.12,50.12,50.12,50.12,17,0
+SDSI.US,D,20221110,000000,50.485,50.485,50.485,50.485,17,0
+SDSI.US,D,20221111,000000,50.489,50.51,50.4642,50.51,400,0
+SDSI.US,D,20221114,000000,50.44,50.44,50.435,50.435,192615,0
+SDSI.US,D,20221115,000000,50.59,50.59,50.59,50.59,90,0
+SDSI.US,D,20221116,000000,50.625,50.625,50.625,50.625,17,0
+SDSI.US,D,20221117,000000,50.57,50.57,50.5514,50.5514,100,0
+SDSI.US,D,20221118,000000,50.56,50.57,50.54,50.54,1485,0
+SDSI.US,D,20221121,000000,50.6,50.6,50.6,50.6,17,0
+SDSI.US,D,20221122,000000,50.635,50.635,50.635,50.635,17,0
+SDSI.US,D,20221123,000000,50.725,50.725,50.725,50.725,17,0
+SDSI.US,D,20221125,000000,50.74,50.74,50.74,50.74,2,0
+SDSI.US,D,20221128,000000,50.695,50.695,50.695,50.695,17,0
+SDSI.US,D,20221129,000000,50.71,50.71,50.71,50.71,1,0
+SDSI.US,D,20221130,000000,50.8299,50.8834,50.8299,50.8834,1251,0
+SDSI.US,D,20221201,000000,50.835,50.835,50.835,50.835,2,0
+SDSI.US,D,20221202,000000,50.865,50.865,50.865,50.865,2,0
+SDSI.US,D,20221205,000000,50.755,50.76,50.755,50.755,501,0
+SDSI.US,D,20221206,000000,50.78,50.78,50.76,50.76,546,0
+SDSI.US,D,20221208,000000,50.84,50.84,50.84,50.84,130,0
+SDSI.US,D,20221209,000000,50.91,50.91,50.8699,50.8699,119,0
+SDSI.US,D,20221212,000000,50.87,50.87,50.85,50.85,144,0
+SDSI.US,D,20221213,000000,51.01,51.01,50.98,50.98,109,0
+SDSI.US,D,20221214,000000,51.009,51.055,50.97,51.055,200,0
+SDSI.US,D,20221215,000000,50.82,50.83,50.82,50.8254,1108,0
+SDSI.US,D,20221216,000000,50.82,50.82,50.815,50.815,200,0
+SDSI.US,D,20221219,000000,50.78,50.78,50.78,50.78,102,0
+SDSI.US,D,20221220,000000,50.769,50.77,50.7455,50.7455,201,0
+SDSI.US,D,20221221,000000,50.825,50.825,50.825,50.825,1,0
+SDSI.US,D,20221222,000000,50.8586,50.8586,50.805,50.805,226,0
+SDSI.US,D,20221223,000000,50.785,50.785,50.785,50.785,24,0
+SDSI.US,D,20221227,000000,50.69,50.69,50.69,50.69,60,0
+SDSI.US,D,20221228,000000,50.67,50.67,50.65,50.65,200,0
+SDSI.US,D,20221229,000000,50.715,50.715,50.715,50.715,24,0
+SDSI.US,D,20221230,000000,50.69,50.69,50.69,50.69,24,0
+SDSI.US,D,20230103,000000,50.74,50.74,50.69,50.715,873,0
+SDSI.US,D,20230104,000000,50.785,50.785,50.785,50.785,24,0
+SDSI.US,D,20230105,000000,50.74,50.74,50.74,50.74,24,0
+SDSI.US,D,20230106,000000,50.955,50.955,50.955,50.955,32,0
+SDSI.US,D,20230109,000000,51.035,51.035,51.035,51.035,1,0
+SDSI.US,D,20230110,000000,51.02,51.04,51.0081,51.015,10218,0
+SDSI.US,D,20230111,000000,51.079,51.13,51.03,51.07,2167,0
+SDSI.US,D,20230112,000000,51.1575,51.29,51.1575,51.2078,5319,0
+SDSI.US,D,20230113,000000,51.2399,51.24,51.19,51.19,2720,0
+SDSI.US,D,20230117,000000,51.26,51.26,51.215,51.215,1384,0
+SDSI.US,D,20230118,000000,51.39,51.39,51.355,51.355,1052,0
+SDSI.US,D,20230119,000000,51.37,51.38,51.35,51.35,630,0
+SDSI.US,D,20230120,000000,51.38,51.38,51.3549,51.3549,910,0
+SDSI.US,D,20230123,000000,51.325,51.325,51.325,51.325,1,0
+SDSI.US,D,20230124,000000,51.3626,51.41,51.3626,51.3801,2704,0
+SDSI.US,D,20230125,000000,51.39,51.39,51.39,51.39,1,0
+SDSI.US,D,20230126,000000,51.41,51.41,51.41,51.41,1,0
+SDSI.US,D,20230127,000000,51.42,51.42,51.395,51.395,900,0
+SDSI.US,D,20230130,000000,51.36,51.37,51.345,51.345,1050,0
+SDSI.US,D,20230131,000000,51.4661,51.4661,51.4661,51.4661,360,0
+SDSI.US,D,20230201,000000,51.435,51.435,51.435,51.435,1,0
+SDSI.US,D,20230202,000000,51.48,51.48,51.48,51.48,15,0
+SDSI.US,D,20230203,000000,51.32,51.32,51.295,51.295,276,0
+SDSI.US,D,20230206,000000,51.24,51.25,51.185,51.185,9814,0
+SDSI.US,D,20230207,000000,51.21,51.21,51.21,51.21,21,0
+SDSI.US,D,20230208,000000,51.2,51.2,51.2,51.2,32,0
+SDSI.US,D,20230209,000000,51.21,51.225,51.17,51.17,2092,0
+SDSI.US,D,20230210,000000,51.135,51.135,51.135,51.135,1,0
+SDSI.US,D,20230213,000000,51.145,51.145,51.145,51.145,1,0
+SDSI.US,D,20230214,000000,51.21,51.21,51.0849,51.0849,1,0
+SDSI.US,D,20230215,000000,51.09,51.09,51.09,51.09,32,0
+SDSI.US,D,20230216,000000,51.105,51.105,51.105,51.105,200,0
+SDSI.US,D,20230217,000000,51.1092,51.1092,51.1,51.1,879,0
+SDSI.US,D,20230221,000000,51.03,51.03,51.025,51.025,328,0
+SDSI.US,D,20230222,000000,51.1,51.1,51.045,51.045,300,0
+SDSI.US,D,20230223,000000,51.09,51.09,51.08,51.08,405,0
+SDSI.US,D,20230224,000000,50.9751,50.9751,50.9751,50.9751,2,0
+SDSI.US,D,20230227,000000,51.04,51.05,51.04,51.05,305,0
+SDSI.US,D,20230228,000000,51.03,51.03,50.9901,51.015,780,0
+SDSI.US,D,20230301,000000,50.8,50.8,50.71,50.725,905,0
+SDSI.US,D,20230302,000000,50.7088,50.74,50.7088,50.74,1769,0
+SDSI.US,D,20230303,000000,50.78,50.83,50.78,50.83,825,0
+SDSI.US,D,20230306,000000,50.8596,50.8596,50.81,50.81,1438,0
+SDSI.US,D,20230307,000000,50.7382,50.7382,50.715,50.715,1377,0
+SDSI.US,D,20230308,000000,50.665,50.675,50.665,50.675,1647,0
+SDSI.US,D,20230309,000000,50.78,50.78,50.77,50.77,928,0
+SDSI.US,D,20230310,000000,50.935,50.95,50.935,50.95,100,0
+SDSI.US,D,20230313,000000,51.1703,51.18,51.03,51.03,806,0
+SDSI.US,D,20230314,000000,50.92,50.94,50.92,50.94,200,0
+SDSI.US,D,20230315,000000,51.0755,51.0755,51.0755,51.0755,6,0
+SDSI.US,D,20230316,000000,50.925,50.925,50.925,50.925,27,0
+SDSI.US,D,20230317,000000,51.0638,51.0638,51.0638,51.0638,1,0
+SDSI.US,D,20230320,000000,51,51.13,50.9443,50.9443,3838,0
+SDSI.US,D,20230321,000000,51.03,51.03,50.9469,50.9469,762,0
+SDSI.US,D,20230322,000000,51.13,51.13,51.13,51.13,27,0
+SDSI.US,D,20230323,000000,51.2007,51.2007,51.2007,51.2007,27,0
+SDSI.US,D,20230324,000000,51.26,51.27,51.225,51.225,569,0
+SDSI.US,D,20230327,000000,51.13,51.2,51.015,51.015,7300,0
+SDSI.US,D,20230328,000000,50.9847,51,50.9847,51,200,0
+SDSI.US,D,20230329,000000,51.04,51.25,51.0371,51.0399,15428,0
+SDSI.US,D,20230330,000000,51.0797,51.12,51.062,51.08,2400,0
+SDSI.US,D,20230331,000000,51.179,51.3,51.1491,51.2648,4939,0
+SDSI.US,D,20230403,000000,51.04,51.29,51.04,51.135,12807,0
+SDSI.US,D,20230404,000000,51.2193,51.36,51.2156,51.305,15138,0
+SDSI.US,D,20230405,000000,51.34,51.342,51.255,51.255,2417,0
+SDSI.US,D,20230406,000000,51.29,51.39,51.2599,51.265,9790,0
+SDSI.US,D,20230410,000000,51.06,51.13,51.06,51.06,2749,0
+SDSI.US,D,20230411,000000,51.09,51.16,51.089,51.0979,8589,0
+SDSI.US,D,20230412,000000,51.159,51.159,51.14,51.14,100,0
+SDSI.US,D,20230413,000000,51.235,51.24,51.2,51.2,781,0
+SDSI.US,D,20230414,000000,51.19,51.19,51.11,51.115,2141,0
+SDSI.US,D,20230417,000000,51.04,51.07,51.035,51.035,6979,0
+SDSI.US,D,20230418,000000,51.0732,51.11,51.0481,51.05,20977,0
+SDSI.US,D,20230419,000000,51.02,51.02,51.005,51.005,2024,0
+SDSI.US,D,20230420,000000,51.11,51.39,51.109,51.125,5562,0
+SDSI.US,D,20230421,000000,51.2,51.2,51.105,51.12,8821,0
+SDSI.US,D,20230424,000000,51.169,51.2799,51.16,51.18,13685,0
+SDSI.US,D,20230425,000000,51.3,51.36,51.3,51.3552,1543,0
+SDSI.US,D,20230426,000000,51.35,51.4799,51.31,51.31,3742,0
+SDSI.US,D,20230427,000000,51.23,51.39,51.225,51.225,4197,0
+SDSI.US,D,20230428,000000,51.26,51.2711,51.26,51.2711,124,0
+SDSI.US,D,20230501,000000,51.06,51.06,50.988,51.005,5011,0
+SDSI.US,D,20230502,000000,51.06,51.14,51.06,51.13,1677,0
+SDSI.US,D,20230503,000000,51.19,51.2788,51.18,51.2613,11672,0
+SDSI.US,D,20230504,000000,51.415,51.415,51.33,51.3308,2946,0
+SDSI.US,D,20230505,000000,51.1916,51.22,51.1916,51.21,565,0
+SDSI.US,D,20230508,000000,51.13,51.17,51.12,51.12,8833,0
+SDSI.US,D,20230509,000000,51.12,51.12,51.1,51.1,1904,0
+SDSI.US,D,20230510,000000,51.1,51.27,51.1,51.24,15761,0
+SDSI.US,D,20230511,000000,51.34,51.34,51.3018,51.305,4070,0
+SDSI.US,D,20230512,000000,51.19,51.19,51.19,51.19,49,0
+SDSI.US,D,20230515,000000,51.23,51.23,51.2,51.2,1777,0
+SDSI.US,D,20230516,000000,51.12,51.12,51.1,51.1,36543,0
+SDSI.US,D,20230517,000000,51.13,51.13,51.04,51.0446,6585,0
+SDSI.US,D,20230518,000000,50.99,51.009,50.945,50.945,2133,0
+SDSI.US,D,20230519,000000,50.985,51.06,50.9163,50.92,14035,0
+SDSI.US,D,20230522,000000,50.9699,50.9699,50.9069,50.9069,5372,0
+SDSI.US,D,20230523,000000,50.899,50.93,50.8899,50.915,5866,0
+SDSI.US,D,20230524,000000,50.9196,50.9196,50.8267,50.865,8298,0
+SDSI.US,D,20230525,000000,50.789,51.01,50.765,50.765,21904,0
+SDSI.US,D,20230526,000000,50.72,50.73,50.68,50.71,7088,0
+SDSI.US,D,20230530,000000,50.8117,50.86,50.8117,50.85,1433,0
+SDSI.US,D,20230531,000000,50.88,50.91,50.85,50.905,8625,0
+SDSI.US,D,20230601,000000,50.72,50.76,50.71,50.745,4495,0
+SDSI.US,D,20230602,000000,50.65,50.66,50.64,50.65,7126,0
+SDSI.US,D,20230605,000000,50.6499,50.6499,50.64,50.64,490,0
+SDSI.US,D,20230606,000000,50.6124,50.6124,50.61,50.61,1431,0
+SDSI.US,D,20230607,000000,50.5689,50.6,50.5689,50.57,996,0
+SDSI.US,D,20230608,000000,50.68,50.68,50.6698,50.6709,3031,0
+SDSI.US,D,20230609,000000,50.595,50.61,50.595,50.605,989,0
+SDSI.US,D,20230612,000000,50.64,50.65,50.64,50.6422,708,0
+SDSI.US,D,20230613,000000,50.68,50.68,50.55,50.55,190,0
+SDSI.US,D,20230614,000000,50.64,50.64,50.52,50.5457,10286,0
+SDSI.US,D,20230615,000000,50.632,50.65,50.632,50.65,3085,0
+SDSI.US,D,20230616,000000,50.585,50.585,50.585,50.585,20,0
+SDSI.US,D,20230620,000000,50.61,50.63,50.61,50.62,852,0
+SDSI.US,D,20230621,000000,50.57,50.64,50.57,50.625,3683,0
+SDSI.US,D,20230622,000000,50.58,50.58,50.55,50.5548,1820,0
+SDSI.US,D,20230623,000000,50.63,50.63,50.5899,50.5909,9805,0
+SDSI.US,D,20230626,000000,50.639,50.64,50.63,50.63,1119,0
+SDSI.US,D,20230627,000000,50.62,50.75,50.5717,50.5805,5537,0
+SDSI.US,D,20230628,000000,50.6392,50.69,50.6392,50.6823,1764,0
+SDSI.US,D,20230629,000000,50.5198,50.53,50.505,50.52,7667,0
+SDSI.US,D,20230630,000000,50.45,50.75,50.45,50.56,16536,0
+SDSI.US,D,20230703,000000,50.379,50.519,50.3186,50.3186,4482,0
+SDSI.US,D,20230705,000000,50.345,50.35,50.345,50.345,575,0
+SDSI.US,D,20230706,000000,50.24,50.24,50.23,50.23,1258,0
+SDSI.US,D,20230707,000000,50.315,50.33,50.275,50.275,3239,0
+SDSI.US,D,20230710,000000,50.32,50.389,50.32,50.37,620,0
+SDSI.US,D,20230711,000000,50.38,50.389,50.37,50.37,750,0
+SDSI.US,D,20230712,000000,50.549,50.55,50.5147,50.5147,1338,0
+SDSI.US,D,20230713,000000,50.6592,50.69,50.6592,50.69,1098,0
+SDSI.US,D,20230714,000000,50.625,50.625,50.565,50.565,8927,0
+SDSI.US,D,20230717,000000,50.589,50.605,50.589,50.605,2301,0
+SDSI.US,D,20230718,000000,50.649,50.6493,50.635,50.635,1588,0
+SDSI.US,D,20230719,000000,50.64,50.65,50.6392,50.6392,1357,0
+SDSI.US,D,20230720,000000,50.58,50.58,50.5755,50.5755,467,0
+SDSI.US,D,20230721,000000,50.59,50.61,50.59,50.5944,6895,0
+SDSI.US,D,20230724,000000,50.582,50.61,50.582,50.5835,4357,0
+SDSI.US,D,20230725,000000,50.56,50.565,50.56,50.565,527,0
+SDSI.US,D,20230726,000000,50.645,50.645,50.645,50.645,3,0
+SDSI.US,D,20230727,000000,50.57,50.57,50.23,50.4691,23060,0
+SDSI.US,D,20230728,000000,50.53,50.555,50.53,50.555,161,0
+SDSI.US,D,20230731,000000,50.56,50.61,50.56,50.5816,3037,0
+SDSI.US,D,20230801,000000,50.34,50.41,50.34,50.345,4323,0
+SDSI.US,D,20230802,000000,50.339,50.37,50.339,50.355,10942,0
+SDSI.US,D,20230803,000000,50.4,50.4291,50.4,50.4,5762,0
+SDSI.US,D,20230804,000000,50.545,50.5658,50.531,50.5658,1511,0
+SDSI.US,D,20230807,000000,50.58,50.5835,50.58,50.5835,354,0
+SDSI.US,D,20230808,000000,50.61,50.61,50.59,50.6,1517,0
+SDSI.US,D,20230809,000000,50.59,50.6,50.58,50.58,1535,0
+SDSI.US,D,20230810,000000,50.61,50.63,50.5436,50.5436,1898,0
+SDSI.US,D,20230811,000000,50.47,50.47,50.455,50.455,393,0
+SDSI.US,D,20230814,000000,50.39,50.42,50.39,50.41,1691,0
+SDSI.US,D,20230815,000000,50.4448,50.4448,50.4101,50.42,416,0
+SDSI.US,D,20230816,000000,50.43,50.43,50.409,50.409,524,0
+SDSI.US,D,20230817,000000,50.3819,50.4292,50.38,50.4292,709,0
+SDSI.US,D,20230818,000000,50.46,50.46,50.46,50.46,94,0
+SDSI.US,D,20230821,000000,50.4,50.43,50.39,50.405,6879,0
+SDSI.US,D,20230822,000000,50.39,50.39,50.3855,50.3855,332,0
+SDSI.US,D,20230823,000000,50.501,50.5194,50.4996,50.4996,1540,0
+SDSI.US,D,20230824,000000,50.4995,50.4995,50.4791,50.4791,1014,0
+SDSI.US,D,20230825,000000,50.4789,50.4789,50.4467,50.4467,3681,0
+SDSI.US,D,20230828,000000,50.485,50.485,50.485,50.485,40,0
+SDSI.US,D,20230829,000000,50.629,50.629,50.615,50.615,1266,0
+SDSI.US,D,20230830,000000,50.6386,50.65,50.625,50.625,4802,0
+SDSI.US,D,20230831,000000,50.6707,50.6707,50.6707,50.6707,76,0
+SDSI.US,D,20230901,000000,50.51,50.51,50.4256,50.4256,3257,0
+SDSI.US,D,20230905,000000,50.369,50.369,50.35,50.35,692,0
+SDSI.US,D,20230906,000000,50.3,50.3,50.2848,50.29,406,0
+SDSI.US,D,20230907,000000,50.37,50.4,50.37,50.3893,4682,0
+SDSI.US,D,20230908,000000,50.3812,50.3812,50.38,50.38,1304,0
+SDSI.US,D,20230911,000000,50.38,50.385,50.3799,50.385,201,0
+SDSI.US,D,20230912,000000,50.37,50.37,50.36,50.36,430,0
+SDSI.US,D,20230913,000000,50.42,50.43,50.4112,50.43,1101,0
+SDSI.US,D,20230914,000000,50.42,50.42,50.41,50.41,283,0
+SDSI.US,D,20230915,000000,50.3902,50.41,50.39,50.39,2856,0
+SDSI.US,D,20230918,000000,50.3999,50.4,50.3903,50.3903,1180,0
+SDSI.US,D,20230919,000000,50.3699,50.47,50.35,50.35,11314,0
+SDSI.US,D,20230920,000000,50.33,50.33,50.31,50.31,296,0
+SDSI.US,D,20230921,000000,50.34,50.34,50.3302,50.3302,100,0
+SDSI.US,D,20230922,000000,50.38,50.62,50.37,50.37,8071,0
+SDSI.US,D,20230925,000000,50.385,50.3891,50.3653,50.3653,5193,0
+SDSI.US,D,20230926,000000,50.34,50.36,50.34,50.34,942,0
+SDSI.US,D,20230927,000000,50.34,50.4,50.285,50.2931,12435,0
+SDSI.US,D,20230928,000000,50.34,50.39,50.32,50.3847,3101,0
+SDSI.US,D,20230929,000000,50.445,50.445,50.3835,50.3835,849,0
+SDSI.US,D,20231002,000000,50.02,50.04,50.01,50.02,2412,0
+SDSI.US,D,20231003,000000,50.01,50.01,49.965,49.965,7526,0
+SDSI.US,D,20231004,000000,50.02,50.12,50.02,50.08,16364,0
+SDSI.US,D,20231005,000000,50.13,50.13,50.125,50.125,380,0
+SDSI.US,D,20231006,000000,50.0301,50.0899,50.0301,50.07,2100,0
+SDSI.US,D,20231009,000000,50.25,50.25,50.2269,50.2269,593,0
+SDSI.US,D,20231010,000000,50.205,50.205,50.205,50.205,88,0
+SDSI.US,D,20231011,000000,50.21,50.23,50.205,50.205,859,0
+SDSI.US,D,20231012,000000,50.18,50.18,50.145,50.1504,1471,0
+SDSI.US,D,20231013,000000,50.1999,50.1999,50.14,50.14,2461,0
+SDSI.US,D,20231016,000000,50.1886,50.1886,50.13,50.13,958,0
+SDSI.US,D,20231017,000000,50.0089,50.0599,50.005,50.005,3532,0
+SDSI.US,D,20231018,000000,50.03,50.03,49.995,50.025,4874,0
+SDSI.US,D,20231019,000000,50.0431,50.0699,50.04,50.045,4309,0
+SDSI.US,D,20231020,000000,50.14,50.14,50.115,50.115,701,0
+SDSI.US,D,20231023,000000,50.17,50.17,50.135,50.135,1569,0
+SDSI.US,D,20231024,000000,50.1208,50.17,50.12,50.145,823,0
+SDSI.US,D,20231025,000000,50.09,50.09,50.09,50.09,98,0
+SDSI.US,D,20231026,000000,50.11,50.2093,50.11,50.185,1522,0
+SDSI.US,D,20231027,000000,50.17,50.21,50.1601,50.21,1846,0
+SDSI.US,D,20231030,000000,50.1746,50.18,50.1697,50.18,519,0
+SDSI.US,D,20231031,000000,50.2,50.2,50.1699,50.1699,217,0
+SDSI.US,D,20231101,000000,50.01,50.1,50.01,50.1,949,0
+SDSI.US,D,20231102,000000,50.08,50.16,50.08,50.13,843,0
+SDSI.US,D,20231103,000000,50.295,50.33,50.28,50.28,586,0
+SDSI.US,D,20231106,000000,50.18,50.18,50.18,50.18,98,0
+SDSI.US,D,20231107,000000,50.1631,50.3,50.1631,50.2,2566,0
+SDSI.US,D,20231108,000000,50.2,50.26,50.19,50.2554,12253,0
+SDSI.US,D,20231109,000000,50.18,50.18,50.18,50.18,3,0
+SDSI.US,D,20231110,000000,50.1799,50.1799,50.1,50.14,551,0
+SDSI.US,D,20231113,000000,50.165,50.165,50.165,50.165,50,0
+SDSI.US,D,20231114,000000,50.37,50.42,50.37,50.42,687,0
+SDSI.US,D,20231115,000000,50.28,50.3132,50.25,50.255,7579,0
+SDSI.US,D,20231116,000000,50.4245,50.4798,50.38,50.44,11312,0
+SDSI.US,D,20231117,000000,50.4174,50.4174,50.22,50.345,13149,0
+SDSI.US,D,20231120,000000,50.395,50.44,50.385,50.4,906,0
+SDSI.US,D,20231121,000000,50.49,50.49,50.4206,50.45,3639,0
+SDSI.US,D,20231122,000000,50.42,50.4767,50.42,50.4767,1074,0
+SDSI.US,D,20231124,000000,50.45,50.5,50.42,50.5,3277,0
+SDSI.US,D,20231127,000000,50.5,50.525,50.46,50.525,2592,0
+SDSI.US,D,20231128,000000,50.635,50.635,50.635,50.635,1,0
+SDSI.US,D,20231129,000000,50.71,50.76,50.54,50.7518,8851,0
+SDSI.US,D,20231130,000000,50.71,50.725,50.71,50.725,102,0
+SDSI.US,D,20231201,000000,50.5103,50.585,50.46,50.5763,36393,0
+SDSI.US,D,20231204,000000,50.4801,50.514,50.36,50.514,10381,0
+SDSI.US,D,20231205,000000,50.6,50.65,50.5352,50.5352,565,0
+SDSI.US,D,20231206,000000,50.5415,50.5415,50.45,50.505,4738,0
+SDSI.US,D,20231207,000000,50.6199,50.6199,50.5501,50.59,1800,0
+SDSI.US,D,20231208,000000,50.47,50.47,50.42,50.465,3495,0
+SDSI.US,D,20231211,000000,50.4414,50.4554,50.39,50.4554,6180,0
+SDSI.US,D,20231212,000000,50.39,50.495,50.39,50.495,2980,0
+SDSI.US,D,20231213,000000,50.77,50.805,50.77,50.805,100,0
+SDSI.US,D,20231214,000000,50.9,50.951,50.75,50.885,10948,0
+SDSI.US,D,20231215,000000,50.8719,50.8719,50.865,50.865,320,0
+SDSI.US,D,20231218,000000,50.5737,50.585,50.56,50.585,5509,0
+SDSI.US,D,20231219,000000,50.625,50.625,50.625,50.625,100,0
+SDSI.US,D,20231220,000000,50.7,50.7,50.695,50.695,287,0
+SDSI.US,D,20231221,000000,50.701,50.745,50.701,50.745,268,0
+SDSI.US,D,20231222,000000,50.775,50.775,50.775,50.775,70,0
+SDSI.US,D,20231226,000000,50.745,50.745,50.7,50.725,2757,0
+SDSI.US,D,20231227,000000,50.78,50.835,50.78,50.835,1817,0
+SDSI.US,D,20231228,000000,50.835,50.835,50.79,50.815,2334,0
+SDSI.US,D,20231229,000000,50.75,50.872,50.75,50.855,8194,0
+SDSI.US,D,20240102,000000,50.7972,50.83,50.7317,50.795,29012,0
+SDSI.US,D,20240103,000000,50.85,50.85,50.7608,50.8252,9136,0
+SDSI.US,D,20240104,000000,50.755,50.755,50.755,50.755,128,0
+SDSI.US,D,20240105,000000,50.72,50.74,50.72,50.74,1243,0
+SDSI.US,D,20240108,000000,50.8279,50.8499,50.78,50.795,6245,0
+SDSI.US,D,20240109,000000,50.7892,50.83,50.76,50.815,3213,0
+SDSI.US,D,20240110,000000,50.81,50.85,50.7801,50.82,2406,0
+SDSI.US,D,20240111,000000,50.89,50.96,50.89,50.96,2940,0
+SDSI.US,D,20240112,000000,51.11,51.115,51,51.045,11263,0
+SDSI.US,D,20240116,000000,50.975,51.0099,50.94,50.985,4331,0
+SDSI.US,D,20240117,000000,50.86,50.8871,50.86,50.8871,322,0
+SDSI.US,D,20240118,000000,50.9123,50.9699,50.85,50.925,7401,0
+SDSI.US,D,20240119,000000,50.9,50.9,50.9,50.9,129,0
+SDSI.US,D,20240122,000000,50.9419,50.9419,50.831,50.8706,11676,0
+SDSI.US,D,20240123,000000,50.88,50.9299,50.87,50.9299,2186,0
+SDSI.US,D,20240124,000000,50.93,50.9899,50.9,50.92,1837,0
+SDSI.US,D,20240125,000000,50.9848,51.0101,50.92,50.96,20383,0
+SDSI.US,D,20240126,000000,50.99,50.99,50.83,50.955,7390,0
+SDSI.US,D,20240129,000000,51.01,51.05,51.01,51.05,3746,0
+SDSI.US,D,20240130,000000,51.03,51.03,50.9804,51.02,2601,0
+SDSI.US,D,20240131,000000,51.1447,51.1447,51.1208,51.1208,279,0
+SDSI.US,D,20240201,000000,50.9899,50.9899,50.93,50.955,3650,0
+SDSI.US,D,20240202,000000,50.85,50.85,50.82,50.82,978,0
+SDSI.US,D,20240205,000000,50.8,50.8,50.6901,50.73,8689,0
+SDSI.US,D,20240206,000000,50.75,50.83,50.75,50.8,10327,0
+SDSI.US,D,20240207,000000,50.82,50.82,50.795,50.795,529,0
+SDSI.US,D,20240208,000000,50.76,50.7899,50.7015,50.755,2929,0
+SDSI.US,D,20240209,000000,50.74,50.7672,50.73,50.7672,1077,0
+SDSI.US,D,20240212,000000,50.77,50.8199,50.74,50.775,6334,0
+SDSI.US,D,20240213,000000,50.65,50.68,50.59,50.625,7897,0
+SDSI.US,D,20240214,000000,50.685,50.74,50.685,50.705,2633,0
+SDSI.US,D,20240215,000000,50.775,50.79,50.71,50.765,3692,0
+SDSI.US,D,20240216,000000,50.72,50.72,50.67,50.685,9799,0
+SDSI.US,D,20240220,000000,50.7869,50.7869,50.71,50.73,7926,0
+SDSI.US,D,20240221,000000,50.79,50.79,50.7349,50.7349,1881,0
+SDSI.US,D,20240222,000000,50.7,50.7598,50.7,50.72,2312,0
+SDSI.US,D,20240223,000000,50.71,50.7536,50.7,50.71,9928,0
+SDSI.US,D,20240226,000000,50.75,50.76,50.72,50.75,6849,0
+SDSI.US,D,20240227,000000,50.729,50.75,50.7,50.705,6686,0
+SDSI.US,D,20240228,000000,50.72,50.77,50.72,50.72,2068,0
+SDSI.US,D,20240229,000000,50.8097,50.89,50.7628,50.7628,16226,0
+SDSI.US,D,20240301,000000,50.6,50.71,50.51,50.6643,42842,0
+SDSI.US,D,20240304,000000,50.61,50.72,50.61,50.6363,13688,0
+SDSI.US,D,20240305,000000,50.68,50.75,50.68,50.7,38207,0
+SDSI.US,D,20240306,000000,50.6903,50.859,50.6903,50.715,30953,0
+SDSI.US,D,20240307,000000,50.722,50.795,50.722,50.795,9864,0
+SDSI.US,D,20240308,000000,50.8017,50.83,50.8,50.81,1451,0
+SDSI.US,D,20240311,000000,50.8265,50.84,50.825,50.825,2984,0
+SDSI.US,D,20240312,000000,50.82,50.87,50.81,50.8205,6303,0
+SDSI.US,D,20240313,000000,50.81,50.82,50.795,50.795,5140,0
+SDSI.US,D,20240314,000000,50.725,50.725,50.725,50.725,1,0
+SDSI.US,D,20240315,000000,50.6601,50.74,50.6601,50.705,850,0
+SDSI.US,D,20240318,000000,50.7172,50.74,50.7172,50.735,2668,0
+SDSI.US,D,20240319,000000,50.82,50.82,50.7797,50.79,5632,0
+SDSI.US,D,20240320,000000,50.82,50.9,50.82,50.88,2897,0
+SDSI.US,D,20240321,000000,50.88,50.892,50.88,50.89,1060,0
+SDSI.US,D,20240322,000000,50.97,50.97,50.915,50.915,3861,0
+SDSI.US,D,20240325,000000,50.9133,50.9133,50.905,50.91,870,0
+SDSI.US,D,20240326,000000,50.885,50.92,50.85,50.91,2200,0
+SDSI.US,D,20240327,000000,50.95,50.9741,50.95,50.9741,400,0
+SDSI.US,D,20240328,000000,50.945,50.945,50.945,50.945,2,0
+SDSI.US,D,20240401,000000,50.69,50.6955,50.62,50.655,5122,0
+SDSI.US,D,20240402,000000,50.66,50.71,50.66,50.68,691,0
+SDSI.US,D,20240403,000000,50.6788,50.715,50.6788,50.715,3976,0
+SDSI.US,D,20240404,000000,50.76,50.76,50.755,50.755,1090,0
+SDSI.US,D,20240405,000000,50.78,50.78,50.7,50.72,7292,0
+SDSI.US,D,20240408,000000,50.6867,50.72,50.68,50.6831,3302,0
+SDSI.US,D,20240409,000000,50.67,50.72,50.66,50.715,3456,0
+SDSI.US,D,20240410,000000,50.542,50.542,50.5091,50.5091,1085,0
+SDSI.US,D,20240411,000000,50.515,50.57,50.515,50.55,2034,0
+SDSI.US,D,20240412,000000,50.6095,50.6095,50.57,50.57,4973,0
+SDSI.US,D,20240415,000000,50.5139,50.555,50.5139,50.535,14238,0
+SDSI.US,D,20240416,000000,50.43,50.5289,50.43,50.4938,21233,0
+SDSI.US,D,20240417,000000,50.5055,50.5899,50.5055,50.58,2628,0
+SDSI.US,D,20240418,000000,50.58,50.59,50.5467,50.59,1769,0
+SDSI.US,D,20240419,000000,50.555,50.555,50.555,50.555,274,0
+SDSI.US,D,20240422,000000,50.615,50.62,50.615,50.62,2737,0
+SDSI.US,D,20240423,000000,50.6644,50.71,50.6644,50.69,1632,0
+SDSI.US,D,20240424,000000,50.625,50.645,50.625,50.645,227,0
+SDSI.US,D,20240425,000000,50.551,50.605,50.5508,50.5901,2898,0
+SDSI.US,D,20240426,000000,50.63,50.64,50.58,50.615,4162,0
+SDSI.US,D,20240429,000000,50.6804,50.72,50.65,50.69,935,0
+SDSI.US,D,20240430,000000,50.67,50.67,50.6462,50.6462,1093,0
+SDSI.US,D,20240501,000000,50.37,50.47,50.35,50.4631,1504,0
+SDSI.US,D,20240502,000000,50.495,50.58,50.495,50.58,302,0
+SDSI.US,D,20240503,000000,50.72,50.72,50.63,50.655,1224,0
+SDSI.US,D,20240506,000000,50.65,50.6778,50.65,50.675,1090,0
+SDSI.US,D,20240507,000000,50.73,50.73,50.695,50.7053,11590,0
+SDSI.US,D,20240508,000000,50.7,50.72,50.63,50.675,27225,0
+SDSI.US,D,20240509,000000,50.71,50.78,50.695,50.74,7229,0
+SDSI.US,D,20240510,000000,50.7098,50.73,50.695,50.705,13615,0
+SDSI.US,D,20240513,000000,50.69,50.69,50.69,50.69,2,0
+SDSI.US,D,20240514,000000,50.7208,50.79,50.6803,50.7534,4447,0
+SDSI.US,D,20240515,000000,50.87,50.89,50.8553,50.8553,1177,0
+SDSI.US,D,20240516,000000,50.76,50.87,50.76,50.83,5108,0
+SDSI.US,D,20240517,000000,50.805,50.81,50.79,50.8,916,0
+SDSI.US,D,20240520,000000,50.82,50.84,50.76,50.815,3787,0
+SDSI.US,D,20240521,000000,50.84,50.84,50.801,50.8272,1656,0
+SDSI.US,D,20240522,000000,50.81,50.81,50.7741,50.7741,730,0
+SDSI.US,D,20240523,000000,50.7353,50.7353,50.7353,50.7353,203,0
+SDSI.US,D,20240524,000000,50.7451,50.75,50.7451,50.75,412,0
+SDSI.US,D,20240528,000000,50.7656,50.7656,50.68,50.68,3143,0
+SDSI.US,D,20240529,000000,50.64,50.665,50.62,50.66,2996,0
+SDSI.US,D,20240530,000000,50.7488,50.77,50.7285,50.7285,1252,0
+SDSI.US,D,20240531,000000,50.805,50.8288,50.69,50.805,4179,0
+SDSI.US,D,20240603,000000,50.665,50.72,50.665,50.716,3509,0
+SDSI.US,D,20240604,000000,50.7299,50.7299,50.65,50.694,377880,0
+SDSI.US,D,20240605,000000,50.71,50.7699,50.71,50.755,1768,0
+SDSI.US,D,20240606,000000,50.77,50.86,50.765,50.79,4607,0
+SDSI.US,D,20240607,000000,50.65,50.71,50.65,50.6711,3708,0
+SDSI.US,D,20240610,000000,50.6476,50.7,50.645,50.667,4501,0
+SDSI.US,D,20240611,000000,50.68,50.84,50.675,50.74,15662,0
+SDSI.US,D,20240612,000000,50.9033,50.95,50.8381,50.8381,14432,0
+SDSI.US,D,20240613,000000,50.8675,50.97,50.8675,50.9007,12020,0
+SDSI.US,D,20240614,000000,50.8388,50.88,50.82,50.8609,3626,0
+SDSI.US,D,20240617,000000,50.83,50.89,50.805,50.8587,13470,0
+SDSI.US,D,20240618,000000,50.87,50.886,50.865,50.865,2480,0
+SDSI.US,D,20240620,000000,50.88,50.92,50.82,50.895,2651,0
+SDSI.US,D,20240621,000000,50.89,50.9111,50.885,50.905,2503,0
+SDSI.US,D,20240624,000000,50.885,50.895,50.8501,50.895,1622,0
+SDSI.US,D,20240625,000000,50.85,50.9289,50.85,50.905,2016,0
+SDSI.US,D,20240626,000000,50.865,50.865,50.865,50.865,234,0
+SDSI.US,D,20240627,000000,50.959,50.96,50.915,50.915,839,0
+SDSI.US,D,20240628,000000,50.9074,50.9074,50.9074,50.9074,259,0
+SDSI.US,D,20240701,000000,50.73,50.73,50.7,50.7,585,0
+SDSI.US,D,20240702,000000,50.776,50.79,50.745,50.7759,5834,0
+SDSI.US,D,20240703,000000,50.8,50.8799,50.8,50.8517,1905,0
+SDSI.US,D,20240705,000000,50.93,50.99,50.93,50.9601,1721,0
+SDSI.US,D,20240708,000000,50.9279,50.96,50.8703,50.905,7258,0
+SDSI.US,D,20240709,000000,50.82,50.935,50.82,50.935,8476,0
+SDSI.US,D,20240710,000000,50.97,51.05,50.891,50.97,6881,0
+SDSI.US,D,20240711,000000,51.06,51.08,51,51.065,4863,0
+SDSI.US,D,20240712,000000,51.105,51.17,51.105,51.15,1946,0
+SDSI.US,D,20240715,000000,51.16,51.17,51.06,51.13,7889,0
+SDSI.US,D,20240716,000000,51.09,51.176,51.09,51.155,4211,0
+SDSI.US,D,20240717,000000,51.15,51.155,51.15,51.155,2684,0
+SDSI.US,D,20240718,000000,51.13,51.2,51.13,51.165,4656,0
+SDSI.US,D,20240719,000000,51.14,51.16,51.09,51.125,789,0
+SDSI.US,D,20240722,000000,51.08,51.155,51.06,51.155,1596,0
+SDSI.US,D,20240723,000000,51.1488,51.3,51.12,51.17,4436,0
+SDSI.US,D,20240724,000000,51.17,51.26,51.17,51.185,2375,0
+SDSI.US,D,20240725,000000,51.1776,51.21,51.1776,51.185,805,0
+SDSI.US,D,20240726,000000,51.22,51.24,51.09,51.22,5040,0
+SDSI.US,D,20240729,000000,51.23,51.247,51.23,51.245,2367,0
+SDSI.US,D,20240730,000000,51.29,51.34,51.238,51.305,3845,0
+SDSI.US,D,20240731,000000,51.3593,51.395,51.3,51.395,4915,0
+SDSI.US,D,20240801,000000,51.22,51.3,51.1827,51.275,5777,0
+SDSI.US,D,20240802,000000,51.46,51.495,51.4402,51.495,3372,0
+SDSI.US,D,20240805,000000,51.47,51.63,51.44,51.475,5229,0
+SDSI.US,D,20240806,000000,51.42,51.42,51.29,51.325,8187,0
+SDSI.US,D,20240807,000000,51.38,51.41,51.21,51.345,5932,0
+SDSI.US,D,20240808,000000,51.32,51.32,51.285,51.305,1447,0
+SDSI.US,D,20240809,000000,51.41,51.41,51.3228,51.3256,3016,0
+SDSI.US,D,20240812,000000,51.37,51.37,51.345,51.37,1170,0
+SDSI.US,D,20240813,000000,51.47,51.549,51.438,51.51,3789,0
+SDSI.US,D,20240814,000000,51.51,51.5338,51.488,51.5,1025,0
+SDSI.US,D,20240815,000000,51.415,51.415,51.415,51.415,15,0
+SDSI.US,D,20240816,000000,51.4286,51.45,51.4286,51.45,1501,0
+SDSI.US,D,20240819,000000,51.445,51.49,51.41,51.455,5232,0
+SDSI.US,D,20240820,000000,51.492,51.505,51.46,51.505,1207,0
+SDSI.US,D,20240821,000000,51.56,51.605,51.56,51.605,484,0
+SDSI.US,D,20240822,000000,51.55,51.59,51.55,51.56,1689,0
+SDSI.US,D,20240823,000000,51.6001,51.625,51.6001,51.625,588,0
+SDSI.US,D,20240826,000000,51.6874,51.6874,51.62,51.655,2296,0
+SDSI.US,D,20240827,000000,51.655,51.67,51.6207,51.645,5997,0
+SDSI.US,D,20240828,000000,51.74,51.74,51.66,51.72,1384,0
+SDSI.US,D,20240829,000000,51.665,51.67,51.665,51.67,211,0
+SDSI.US,D,20240830,000000,51.675,51.675,51.675,51.675,1,0
+SDSI.US,D,20240903,000000,51.445,51.445,51.41,51.435,657,0
+SDSI.US,D,20240904,000000,51.51,51.6,51.478,51.565,1996,0
+SDSI.US,D,20240905,000000,51.62,51.648,51.56,51.61,3748,0
+SDSI.US,D,20240906,000000,51.7,51.72,51.6492,51.72,2188,0
+SDSI.US,D,20240909,000000,51.66,51.68,51.66,51.68,1493,0
+SDSI.US,D,20240910,000000,51.7267,51.77,51.72,51.77,1651,0
+SDSI.US,D,20240911,000000,51.77,51.84,51.77,51.79,33206,0
+SDSI.US,D,20240912,000000,51.76,51.81,51.7388,51.785,1381,0
+SDSI.US,D,20240913,000000,51.85,51.88,51.84,51.85,1593,0
+SDSI.US,D,20240916,000000,51.91,51.93,51.88,51.895,3956,0
+SDSI.US,D,20240917,000000,51.87,52.01,51.825,51.88,3032,0
+SDSI.US,D,20240918,000000,51.83,51.91,51.8024,51.845,3231,0
+SDSI.US,D,20240919,000000,51.89,51.91,51.89,51.9,849,0
+SDSI.US,D,20240920,000000,51.8559,51.9799,51.841,51.94,4904,0
+SDSI.US,D,20240923,000000,51.89,51.974,51.89,51.94,3850,0
+SDSI.US,D,20240924,000000,51.96,52,51.96,51.97,1833,0
+SDSI.US,D,20240925,000000,51.9362,51.9362,51.88,51.9,1089,0
+SDSI.US,D,20240926,000000,51.91,51.92,51.9,51.9,483,0
+SDSI.US,D,20240927,000000,51.94,51.975,51.94,51.975,1841,0
+SDSI.US,D,20240930,000000,51.89,51.99,51.89,51.895,2326,0
+SDSI.US,D,20241001,000000,51.61,51.699,51.61,51.665,2177,0
+SDSI.US,D,20241002,000000,51.68,51.71,51.648,51.71,2193,0
+SDSI.US,D,20241003,000000,51.62,51.63,51.6075,51.62,1767,0
+SDSI.US,D,20241004,000000,51.42,51.45,51.37,51.435,1929,0
+SDSI.US,D,20241007,000000,51.345,51.38,51.345,51.355,4903,0
+SDSI.US,D,20241008,000000,51.32,51.39,51.32,51.375,1468,0
+SDSI.US,D,20241009,000000,51.37,51.38,51.345,51.345,1762,0
+SDSI.US,D,20241010,000000,51.38,51.52,51.38,51.4804,7155,0
+SDSI.US,D,20241011,000000,51.3812,51.466,51.3812,51.46,1970,0
+SDSI.US,D,20241014,000000,51.41,51.41,51.34,51.385,842,0
+SDSI.US,D,20241015,000000,51.4496,51.5,51.4496,51.45,1486,0
+SDSI.US,D,20241016,000000,51.43,51.73,51.43,51.5432,17495,0
+SDSI.US,D,20241017,000000,51.41,51.44,51.37,51.415,185570,0
+SDSI.US,D,20241018,000000,51.43,51.52,51.42,51.5102,2494,0
+SDSI.US,D,20241021,000000,51.4118,51.45,51.37,51.41,6702,0
+SDSI.US,D,20241022,000000,51.35,51.35,51.35,51.35,2,0
+SDSI.US,D,20241023,000000,51.3698,51.37,51.3,51.37,4605,0
+SDSI.US,D,20241024,000000,51.38,51.56,51.37,51.41,22842,0
+SDSI.US,D,20241025,000000,51.39,51.39,51.355,51.355,1989,0
+SDSI.US,D,20241028,000000,51.32,51.36,51.32,51.325,5011,0
+SDSI.US,D,20241029,000000,51.291,51.71,51.29,51.3959,2190,0
+SDSI.US,D,20241030,000000,51.39,51.41,51.3101,51.335,5257,0
+SDSI.US,D,20241031,000000,51.255,51.37,51.23,51.3227,4814,0
+SDSI.US,D,20241101,000000,51.06,51.0668,51.02,51.02,2036,0
+SDSI.US,D,20241104,000000,51.09,51.09,51.04,51.065,2240,0
+SDSI.US,D,20241105,000000,51.01,51.074,51.01,51.074,13027,0
+SDSI.US,D,20241106,000000,51.02,51.19,51.02,51.0501,11085,0
+SDSI.US,D,20241107,000000,51.02,51.24,51.02,51.15,6259,0
+SDSI.US,D,20241108,000000,51.1484,51.1699,51.13,51.14,6109,0
+SDSI.US,D,20241112,000000,51.04,51.04,50.99,51.01,4275,0
+SDSI.US,D,20241113,000000,51.05,51.06,51.04,51.06,1691,0
+SDSI.US,D,20241114,000000,51.05,51.1,51.02,51.0334,28703,0
+SDSI.US,D,20241115,000000,51.01,51.09,50.93,51.04,8717,0
+SDSI.US,D,20241118,000000,51.049,51.32,51.049,51.085,15473,0
+SDSI.US,D,20241119,000000,51.05,51.14,51.05,51.105,10927,0
+SDSI.US,D,20241120,000000,51.03,51.12,51.03,51.09,6519,0
+SDSI.US,D,20241121,000000,51.035,51.1,51.035,51.075,3916,0
+SDSI.US,D,20241122,000000,51.06,51.06,51.035,51.035,284,0
+SDSI.US,D,20241125,000000,51.14,51.2,51.03,51.165,7225,0
+SDSI.US,D,20241126,000000,51.1005,51.14,51.0711,51.14,5256,0
+SDSI.US,D,20241127,000000,51.1998,51.34,51.16,51.21,4341,0
+SDSI.US,D,20241129,000000,51.255,51.265,51.255,51.265,195,0
+SDSI.US,D,20241202,000000,50.99,51.065,50.91,51.065,3325,0
+SDSI.US,D,20241203,000000,51.07,51.09,51.07,51.075,905,0
+SDSI.US,D,20241204,000000,51.04,51.11,50.94,51.105,8236,0
+SDSI.US,D,20241205,000000,51.06,51.14,51.06,51.11,6016,0
+SDSI.US,D,20241206,000000,51.21,51.24,51.16,51.185,1771,0
+SDSI.US,D,20241209,000000,51.1646,51.173,51.1646,51.17,1778,0
+SDSI.US,D,20241210,000000,51.14,51.29,51.13,51.18,4461,0
+SDSI.US,D,20241211,000000,51.1836,51.21,51.17,51.17,2543,0
+SDSI.US,D,20241212,000000,51.19,51.19,51.1353,51.1353,3403,0
+SDSI.US,D,20241213,000000,51.13,51.13,51.095,51.095,523,0
+SDSI.US,D,20241216,000000,51.0701,51.39,51.0701,51.12,4389,0
+SDSI.US,D,20241217,000000,50.8179,50.8179,50.8067,50.815,782,0
+SDSI.US,D,20241218,000000,50.86,50.89,50.7,50.705,5033,0
+SDSI.US,D,20241219,000000,50.73,50.73,50.69,50.69,6756,0
+SDSI.US,D,20241220,000000,50.77,50.8699,50.73,50.73,12396,0
+SDSI.US,D,20241223,000000,50.7041,50.95,50.7041,50.715,2314,0
+SDSI.US,D,20241224,000000,50.74,50.79,50.74,50.7702,3559,0
+SDSI.US,D,20241226,000000,50.72,50.9099,50.69,50.79,6399,0
+SDSI.US,D,20241227,000000,50.74,50.765,50.71,50.765,774,0
+SDSI.US,D,20241230,000000,50.807,50.92,50.807,50.81,2421,0
+SDSI.US,D,20241231,000000,50.875,51.0199,50.8443,50.86,3824,0
+SDSI.US,D,20250102,000000,50.8805,50.91,50.85,50.88,3338,0
+SDSI.US,D,20250103,000000,50.92,50.95,50.87,50.9,6300,0
+SDSI.US,D,20250106,000000,50.92,50.94,50.89,50.9026,898,0
+SDSI.US,D,20250107,000000,50.93,50.93,50.8401,50.88,3664,0
+SDSI.US,D,20250108,000000,50.92,50.93,50.84,50.9,1831,0
+SDSI.US,D,20250110,000000,50.87,50.98,50.8185,50.935,8094,0
+SDSI.US,D,20250113,000000,50.7599,50.96,50.7599,50.815,17435,0
+SDSI.US,D,20250114,000000,50.8175,50.86,50.7806,50.84,973,0
+SDSI.US,D,20250115,000000,50.98,50.98,50.9363,50.9795,5277,0
+SDSI.US,D,20250116,000000,50.92,51.13,50.92,51.1,11769,0
+SDSI.US,D,20250117,000000,51.03,51.06,51.01,51.0393,1740,0
+SDSI.US,D,20250121,000000,51.01,51.05,51.0006,51.03,2817,0
+SDSI.US,D,20250122,000000,50.9901,51.0494,50.981,51.015,1451,0
+SDSI.US,D,20250123,000000,51.03,51.1099,51.001,51.07,6342,0
+SDSI.US,D,20250124,000000,51.09,51.375,51.09,51.13,12000,0
+SDSI.US,D,20250127,000000,51.18,51.18,51.155,51.16,1485,0
+SDSI.US,D,20250128,000000,51.18,51.399,51.176,51.205,10534,0
+SDSI.US,D,20250129,000000,51.22,51.26,51.18,51.23,6028,0
+SDSI.US,D,20250130,000000,51.16,51.21,51.15,51.2047,13632,0
+SDSI.US,D,20250131,000000,51.2393,51.25,51.2165,51.2165,15054,0
+SDSI.US,D,20250203,000000,51.12,51.12,50.97,51.04,15763,0
+SDSI.US,D,20250204,000000,50.985,51.2,50.93,51.065,21350,0
+SDSI.US,D,20250205,000000,51.06,51.22,51.06,51.1384,27587,0
+SDSI.US,D,20250206,000000,51.02,51.0699,51.01,51.04,7261,0
+SDSI.US,D,20250207,000000,50.995,51.03,50.97,50.99,15507,0
+SDSI.US,D,20250210,000000,50.98,51.016,50.98,51,5454,0
+SDSI.US,D,20250211,000000,51.02,51.02,50.97,50.995,7043,0
+SDSI.US,D,20250212,000000,50.95,51.02,50.95,51,8459,0
+SDSI.US,D,20250213,000000,50.99,51.13,50.99,51.035,3157,0
+SDSI.US,D,20250214,000000,51.07,51.2099,51.06,51.14,66961,0
+SDSI.US,D,20250218,000000,51.12,51.14,51.09,51.115,3828,0
+SDSI.US,D,20250219,000000,51.11,51.15,51.0924,51.13,9229,0
+SDSI.US,D,20250220,000000,51.15,51.31,51.15,51.17,19806,0
+SDSI.US,D,20250221,000000,51.175,51.23,51.16,51.2025,7667,0
+SDSI.US,D,20250224,000000,51.2,51.51,51.2,51.27,4113,0
+SDSI.US,D,20250225,000000,51.3,51.47,51.3,51.35,32397,0
+SDSI.US,D,20250226,000000,51.3,51.43,51.29,51.39,13774,0
+SDSI.US,D,20250227,000000,51.3272,51.39,51.3005,51.335,2612,0
+SDSI.US,D,20250228,000000,51.375,51.46,51.375,51.4374,1010,0
+SDSI.US,D,20250303,000000,51.24,51.3,51.19,51.2,7919,0
+SDSI.US,D,20250304,000000,51.27,51.3,51.25,51.265,12997,0
+SDSI.US,D,20250305,000000,51.25,51.28,51.2259,51.226,6158,0
+SDSI.US,D,20250306,000000,51.2,51.2,51.195,51.195,4478,0
+SDSI.US,D,20250307,000000,51.26,51.26,51.215,51.215,4431,0
+SDSI.US,D,20250310,000000,51.25,51.29,51.245,51.267,6174,0
+SDSI.US,D,20250311,000000,51.2138,51.2585,51.185,51.185,7646,0
+SDSI.US,D,20250312,000000,51.14,51.22,51.13,51.19,9217,0
+SDSI.US,D,20250313,000000,51.0985,51.16,51.0963,51.135,21575,0
+SDSI.US,D,20250314,000000,51.16,51.16,51.12,51.14,2038,0
+SDSI.US,D,20250317,000000,51.12,51.4,51.11,51.1153,7619,0
+SDSI.US,D,20250318,000000,51.1,51.16,51.1,51.1154,4601,0
+SDSI.US,D,20250319,000000,51.11,51.24,51.08,51.23,22652,0
+SDSI.US,D,20250320,000000,51.26,51.26,51.2303,51.25,4147,0
+SDSI.US,D,20250321,000000,51.31,51.31,51.27,51.29,3831,0
+SDSI.US,D,20250324,000000,51.238,51.31,51.19,51.19,22485,0
+SDSI.US,D,20250325,000000,51.23,51.25,51.2057,51.21,1692,0
+SDSI.US,D,20250326,000000,51.22,51.23,51.2035,51.22,7177,0
+SDSI.US,D,20250327,000000,51.21,51.23,51.21,51.23,328,0
+SDSI.US,D,20250328,000000,51.28,51.29,51.265,51.29,2162,0
+SDSI.US,D,20250331,000000,51.32,51.41,51.3,51.32,21639,0
+SDSI.US,D,20250401,000000,51.14,51.1589,51.135,51.135,1209,0
+SDSI.US,D,20250402,000000,51.12,51.125,51.12,51.125,1069,0
+SDSI.US,D,20250403,000000,51.24,51.24,51.194,51.22,1613,0
+SDSI.US,D,20250404,000000,51.1968,51.28,51.089,51.1,8559,0
+SDSI.US,D,20250407,000000,50.83,50.99,46.99,50.56,195528,0
+SDSI.US,D,20250408,000000,50.69,50.75,50.21,50.625,13547,0
+SDSI.US,D,20250409,000000,50.629,50.77,49.63,50.77,6371,0
+SDSI.US,D,20250410,000000,50.68,50.7,50.6001,50.62,27994,0
+SDSI.US,D,20250411,000000,50.66,51.14,50.46,51.14,34980,0
+SDSI.US,D,20250414,000000,50.73,50.779,50.66,50.71,5723,0
+SDSI.US,D,20250415,000000,50.805,50.85,50.7912,50.82,2114,0
+SDSI.US,D,20250416,000000,50.8745,50.88,50.8,50.85,1595,0
+SDSI.US,D,20250417,000000,50.9505,50.9505,50.88,50.93,1685,0
+SDSI.US,D,20250421,000000,50.91,50.96,50.88,50.91,5483,0
+SDSI.US,D,20250422,000000,50.98,50.98,50.93,50.945,1751,0
+SDSI.US,D,20250423,000000,51.11,51.11,50.9317,50.95,6685,0
+SDSI.US,D,20250424,000000,51.015,51.19,51.015,51.1,12225,0
+SDSI.US,D,20250425,000000,51.15,51.2,51.1,51.2,2911,0
+SDSI.US,D,20250428,000000,51.2062,51.27,51.18,51.27,11779,0
+SDSI.US,D,20250429,000000,51.26,51.3,51.16,51.27,12118,0
+SDSI.US,D,20250430,000000,51.28,51.335,51.27,51.335,2132,0
+SDSI.US,D,20250501,000000,51.085,51.085,51.0114,51.015,4081,0
+SDSI.US,D,20250502,000000,51.03,51.03,50.9344,50.94,3412,0
+SDSI.US,D,20250505,000000,50.9488,50.95,50.88,50.9,6056,0
+SDSI.US,D,20250506,000000,50.935,50.96,50.935,50.94,2628,0
+SDSI.US,D,20250507,000000,51.01,51.01,50.96,50.99,2230,0
+SDSI.US,D,20250508,000000,50.9701,51.01,50.95,50.955,4352,0
+SDSI.US,D,20250509,000000,50.965,50.99,50.83,50.94,16367,0
+SDSI.US,D,20250512,000000,50.86,50.9299,50.86,50.92,6205,0
+SDSI.US,D,20250513,000000,50.945,50.945,50.9,50.915,16360,0
+SDSI.US,D,20250514,000000,50.9254,50.9254,50.905,50.905,1489,0
+SDSI.US,D,20250515,000000,50.97,51,50.9504,50.97,6367,0
+SDSI.US,D,20250516,000000,51.04,51.08,51,51,7784,0
+SDSI.US,D,20250519,000000,50.99,51.09,50.93,51.03,11329,0
+SDSI.US,D,20250520,000000,51.049,51.05,51.03,51.03,1590,0
+SDSI.US,D,20250521,000000,51.03,51.03,50.96,50.96,1267,0
+SDSI.US,D,20250522,000000,51.01,51.03,50.9954,51.015,2644,0
+SDSI.US,D,20250523,000000,51.1,51.17,51.01,51.05,8721,0
+SDSI.US,D,20250527,000000,51.1,51.2299,51.0854,51.1491,5650,0
+SDSI.US,D,20250528,000000,51.09,51.1,51.06,51.06,2879,0
+SDSI.US,D,20250529,000000,51.15,51.33,51.1101,51.16,15997,0
+SDSI.US,D,20250530,000000,51.1976,51.35,51.17,51.3096,27726,0
+SDSI.US,D,20250602,000000,51.03,51.135,51,51.05,11413,0
+SDSI.US,D,20250603,000000,51.04,51.04,51,51.015,6458,0
+SDSI.US,D,20250604,000000,51.0808,51.16,51.0808,51.16,9846,0
+SDSI.US,D,20250605,000000,51.1095,51.1095,51.08,51.085,5203,0
+SDSI.US,D,20250606,000000,51.01,51.12,50.9891,50.995,4298,0
+SDSI.US,D,20250609,000000,50.97,51.04,50.97,51.015,4635,0
+SDSI.US,D,20250610,000000,51,51.05,50.9807,51.025,3488,0
+SDSI.US,D,20250611,000000,51.0981,51.12,51.06,51.11,7892,0
+SDSI.US,D,20250612,000000,51.17,51.26,51.13,51.18,10083,0
+SDSI.US,D,20250613,000000,51.15,51.15,51.09,51.09,6603,0
+SDSI.US,D,20250616,000000,51.15,51.19,51.105,51.13,6623,0
+SDSI.US,D,20250617,000000,51.14,51.14,51.09,51.09,2776,0
+SDSI.US,D,20250618,000000,51.1107,51.18,51.1107,51.13,6323,0
+SDSI.US,D,20250620,000000,51.14,51.2497,51.14,51.23,2970,0
+SDSI.US,D,20250623,000000,51.31,51.31,51.2701,51.29,1306,0
+SDSI.US,D,20250624,000000,51.3032,51.39,51.3032,51.36,4958,0
+SDSI.US,D,20250625,000000,51.31,51.37,51.3,51.37,1605,0
+SDSI.US,D,20250626,000000,51.4395,51.47,51.4284,51.47,2377,0
+SDSI.US,D,20250627,000000,51.44,51.47,51.44,51.47,9566,0
+SDSI.US,D,20250630,000000,51.52,51.52,51.45,51.5,4324,0
+SDSI.US,D,20250701,000000,51.24,51.27,51.24,51.24,6876,0
+SDSI.US,D,20250702,000000,51.27,51.28,51.23,51.24,10737,0
+SDSI.US,D,20250703,000000,51.2302,51.38,51.22,51.275,15588,0
+SDSI.US,D,20250707,000000,51.1801,51.23,51.08,51.21,4529,0
+SDSI.US,D,20250708,000000,51.17,51.2,51.17,51.2,45480,0
+SDSI.US,D,20250709,000000,51.1937,51.37,51.1937,51.245,2810,0
+SDSI.US,D,20250710,000000,51.245,51.2699,51.2393,51.25,2711,0
+SDSI.US,D,20250711,000000,51.23,51.26,51.2,51.22,3216,0
+SDSI.US,D,20250714,000000,51.22,51.29,51.22,51.265,3420,0
+SDSI.US,D,20250715,000000,51.23,51.235,51.16,51.16,7294,0
+SDSI.US,D,20250716,000000,51.1798,51.2399,51.1798,51.22,6900,0
+SDSI.US,D,20250717,000000,51.2391,51.2391,51.2127,51.215,2794,0
+SDSI.US,D,20250718,000000,51.265,51.3,51.2401,51.27,1877,0
+SDSI.US,D,20250721,000000,51.2839,51.33,51.28,51.305,10283,0
+SDSI.US,D,20250722,000000,51.2901,51.352,51.2901,51.3506,13999,0
+SDSI.US,D,20250723,000000,51.3449,51.4,51.3449,51.37,5517,0
+SDSI.US,D,20250724,000000,51.33,51.3395,51.3133,51.325,2642,0
+SDSI.US,D,20250725,000000,51.37,51.39,51.345,51.365,3935,0
+SDSI.US,D,20250728,000000,51.38,51.3899,51.32,51.36,1255,0
+SDSI.US,D,20250729,000000,51.41,51.64,51.375,51.435,8420,0
+SDSI.US,D,20250730,000000,51.405,51.48,51.395,51.395,3225,0
+SDSI.US,D,20250731,000000,51.416,51.416,51.3886,51.39,1261,0
+SDSI.US,D,20250801,000000,51.31,51.32,51.2604,51.32,2581,0
+SDSI.US,D,20250804,000000,51.42,51.43,51.375,51.4,2012,0
+SDSI.US,D,20250805,000000,51.41,51.41,51.3501,51.375,1211,0
+SDSI.US,D,20250806,000000,51.41,51.63,51.41,51.49,9521,0
+SDSI.US,D,20250807,000000,51.43,51.4399,51.3863,51.395,1762,0
+SDSI.US,D,20250808,000000,51.4152,51.46,51.383,51.385,5660,0
+SDSI.US,D,20250811,000000,51.41,51.44,51.384,51.425,910,0
+SDSI.US,D,20250812,000000,51.43,51.81,51.4081,51.495,22486,0
+SDSI.US,D,20250813,000000,51.52,51.63,51.48,51.5,5038,0
+SDSI.US,D,20250814,000000,51.4773,51.489,51.37,51.395,11653,0
+SDSI.US,D,20250815,000000,51.5,51.5,51.44,51.455,3647,0
+SDSI.US,D,20250818,000000,51.46,51.4894,51.43,51.46,18595,0
+SDSI.US,D,20250819,000000,51.51,51.55,51.4654,51.48,3007,0
+SDSI.US,D,20250820,000000,51.51,51.5699,51.4601,51.485,2872,0
+SDSI.US,D,20250821,000000,51.48,51.6,51.4501,51.48,22875,0
+SDSI.US,D,20250822,000000,51.55,51.5999,51.53,51.56,3520,0
+SDSI.US,D,20250825,000000,51.5473,51.94,51.5301,51.56,5998,0
+SDSI.US,D,20250826,000000,51.5649,51.63,51.55,51.57,4440,0
+SDSI.US,D,20250827,000000,51.54,51.6199,51.54,51.6,3330,0
+SDSI.US,D,20250828,000000,51.6395,51.73,51.611,51.62,1363,0
+SDSI.US,D,20250829,000000,51.66,51.74,51.6457,51.655,2569,0
+SDSI.US,D,20250902,000000,51.41,51.54,51.37,51.415,377582,0
+SDSI.US,D,20250903,000000,51.4677,51.5,51.4573,51.475,7574,0
+SDSI.US,D,20250904,000000,51.51,51.5396,51.49,51.53,3493,0
+SDSI.US,D,20250905,000000,51.64,51.75,51.59,51.605,3392,0
+SDSI.US,D,20250908,000000,51.642,51.65,51.642,51.65,1419,0
+SDSI.US,D,20250909,000000,51.57,51.73,51.57,51.65,9754,0
+SDSI.US,D,20250910,000000,51.68,51.87,51.67,51.6817,29915,0
+SDSI.US,D,20250911,000000,51.69,51.77,51.6527,51.665,4382,0
+SDSI.US,D,20250912,000000,51.6,51.65,51.6,51.63,2047,0
+SDSI.US,D,20250915,000000,51.69,51.7,51.64,51.665,3856,0
+SDSI.US,D,20250916,000000,51.7,51.73,51.69,51.705,3636,0
+SDSI.US,D,20250917,000000,51.6501,51.72,51.65,51.655,9220,0
+SDSI.US,D,20250918,000000,51.68,51.699,51.6505,51.67,750865,0
+SDSI.US,D,20250919,000000,51.68,51.8,51.68,51.725,62948,0
+SDSI.US,D,20250922,000000,51.7082,51.79,51.694,51.745,8478,0
+SDSI.US,D,20250923,000000,51.68,51.725,51.68,51.695,31398,0
+SDSI.US,D,20250924,000000,51.6804,51.75,51.6802,51.685,38602,0
+SDSI.US,D,20250925,000000,51.61,51.71,51.58,51.665,38442,0
+SDSI.US,D,20250926,000000,51.65,51.73,51.644,51.65,68894,0
+SDSI.US,D,20250929,000000,51.66,51.73,51.6401,51.68,16075,0
+SDSI.US,D,20250930,000000,51.68,51.85,51.68,51.705,19512,0
+SDSI.US,D,20251001,000000,51.6,51.61,51.5517,51.59,27038,0
+SDSI.US,D,20251002,000000,51.62,51.62,51.58,51.62,15751,0
+SDSI.US,D,20251003,000000,51.6048,51.77,51.6048,51.69,21044,0
+SDSI.US,D,20251006,000000,51.5725,51.67,51.5725,51.59,15228,0
+SDSI.US,D,20251007,000000,51.62,51.63,51.6,51.625,8375,0
+SDSI.US,D,20251008,000000,51.62,51.689,51.5952,51.62,17890,0
+SDSI.US,D,20251009,000000,51.55,51.63,51.46,51.57,16681,0
+SDSI.US,D,20251010,000000,51.58,51.95,51.53,51.545,17488,0
+SDSI.US,D,20251013,000000,51.58,51.64,51.55,51.595,8661,0
+SDSI.US,D,20251014,000000,51.569,51.653,51.55,51.64,12084,0
+SDSI.US,D,20251015,000000,51.6997,51.6997,51.6601,51.675,2044,0
+SDSI.US,D,20251016,000000,51.7,51.78,51.694,51.71,4295,0
+SDSI.US,D,20251017,000000,51.73,51.93,51.7254,51.835,15836,0
+SDSI.US,D,20251020,000000,51.75,51.75,51.71,51.725,2788,0
+SDSI.US,D,20251021,000000,51.78,51.8,51.75,51.75,7503,0
+SDSI.US,D,20251022,000000,51.76,51.86,51.744,51.795,15759,0
+SDSI.US,D,20251023,000000,51.63,51.73,51.61,51.685,85380,0
+SDSI.US,D,20251024,000000,51.761,51.8,51.75,51.78,17118,0
+SDSI.US,D,20251027,000000,51.7635,51.78,51.75,51.755,3671,0
+SDSI.US,D,20251028,000000,51.78,51.9,51.7582,51.845,38152,0
+SDSI.US,D,20251029,000000,51.82,51.86,51.76,51.7682,15258,0
+SDSI.US,D,20251030,000000,51.69,51.78,51.67,51.723,14489,0
+SDSI.US,D,20251031,000000,51.6935,51.82,51.6935,51.755,22227,0
+SDSI.US,D,20251103,000000,51.51,51.56,51.47,51.535,14933,0
+SDSI.US,D,20251104,000000,51.5,51.52,51.4835,51.485,4540,0
+SDSI.US,D,20251105,000000,51.51,51.6,51.49,51.53,13658,0
+SDSI.US,D,20251106,000000,51.5,51.6,51.4781,51.555,8065,0
+SDSI.US,D,20251107,000000,51.54,51.66,51.54,51.61,11954,0
+SDSI.US,D,20251110,000000,51.59,51.64,51.58,51.605,7789,0
+SDSI.US,D,20251111,000000,51.6,51.67,51.6,51.6407,5558,0
+SDSI.US,D,20251112,000000,51.62,51.6548,51.591,51.635,12366,0
+SDSI.US,D,20251113,000000,51.58,51.62,51.5699,51.615,25795,0
+SDSI.US,D,20251114,000000,51.56,51.57,51.543,51.545,14977,0
+SDSI.US,D,20251117,000000,51.55,51.59,51.53,51.54,4766,0
+SDSI.US,D,20251118,000000,51.56,51.61,51.555,51.59,12266,0
+SDSI.US,D,20251119,000000,51.57,51.63,51.57,51.595,7341,0
+SDSI.US,D,20251120,000000,51.6182,51.67,51.575,51.575,8242,0
+SDSI.US,D,20251121,000000,51.65,51.67,51.62,51.65,6651,0
+SDSI.US,D,20251124,000000,51.63,51.83,51.63,51.7397,25294,0
+SDSI.US,D,20251125,000000,51.7,51.86,51.6984,51.765,17522,0
+SDSI.US,D,20251126,000000,51.72,51.7899,51.71,51.775,12602,0
+SDSI.US,D,20251128,000000,51.76,51.78,51.7579,51.7725,2899,0
+SDSI.US,D,20251201,000000,51.54,51.569,51.52,51.545,9332,0
+SDSI.US,D,20251202,000000,51.546,51.59,51.5358,51.575,6234,0
+SDSI.US,D,20251203,000000,51.59,51.63,51.59,51.615,7163,0
+SDSI.US,D,20251204,000000,51.6,51.62,51.58,51.602,6895,0
+SDSI.US,D,20251205,000000,51.62,51.62,51.5801,51.61,10539,0
+SDSI.US,D,20251208,000000,51.55,51.59,51.52,51.545,18582,0
+SDSI.US,D,20251209,000000,51.57,51.57,51.5286,51.545,10345,0
+SDSI.US,D,20251210,000000,51.5176,51.6,51.5176,51.6,2431,0
+SDSI.US,D,20251211,000000,51.64,51.65,51.6186,51.6286,162915,0
+SDSI.US,D,20251212,000000,51.64,51.65,51.618,51.635,8583,0
+SDSI.US,D,20251215,000000,51.6475,51.67,51.64,51.655,5330,0
+SDSI.US,D,20251216,000000,51.4,51.465,51.39,51.43,3918,0
+SDSI.US,D,20251217,000000,51.43,51.455,51.41,51.4456,188380,0
+SDSI.US,D,20251218,000000,51.47,51.5,51.45,51.4864,144790,0
+SDSI.US,D,20251219,000000,51.475,51.6,51.475,51.5453,25690,0
+SDSI.US,D,20251222,000000,51.49,51.52,51.47,51.485,23866,0
+SDSI.US,D,20251223,000000,51.46,51.5,51.4599,51.48,11789,0
+SDSI.US,D,20251224,000000,51.48,51.54,51.48,51.535,321,0
+SDSI.US,D,20251226,000000,51.53,51.6,51.53,51.5719,11226,0
+SDSI.US,D,20251229,000000,51.57,51.61,51.54,51.59,37082,0
+SDSI.US,D,20251230,000000,51.56,51.71,51.56,51.6386,19397,0
+SDSI.US,D,20251231,000000,51.6,51.62,51.575,51.58,9983,0
+SDSI.US,D,20260102,000000,51.59,51.61,51.57,51.6,5755,0
+SDSI.US,D,20260105,000000,51.61,51.6699,51.605,51.64,9443,0
+SDSI.US,D,20260106,000000,51.64,51.69,51.61,51.6831,21157,0
+SDSI.US,D,20260107,000000,51.64,51.665,51.6302,51.655,8994,0
+SDSI.US,D,20260108,000000,51.61,51.6299,51.6011,51.625,4415,0
+SDSI.US,D,20260109,000000,51.58,51.68,51.58,51.645,80413,0
+SDSI.US,D,20260112,000000,51.61,51.64,51.61,51.63,8724,0
+SDSI.US,D,20260113,000000,51.64,51.6401,51.59,51.635,8174,0
+SDSI.US,D,20260114,000000,51.6596,51.78,51.64,51.715,72318,0
+SDSI.US,D,20260115,000000,51.67,51.7,51.6575,51.665,12854,0
+SDSI.US,D,20260116,000000,51.63,51.7,51.63,51.6933,21397,0
+SDSI.US,D,20260120,000000,51.61,51.63,51.61,51.63,2111,0
+SDSI.US,D,20260121,000000,51.61,51.68,51.61,51.67,55730,0
+SDSI.US,D,20260122,000000,51.68,51.72,51.67,51.69,11555,0
+SDSI.US,D,20260123,000000,51.675,51.8,51.63,51.745,27244,0
+SDSI.US,D,20260126,000000,51.73,51.78,51.72,51.76,19413,0
+SDSI.US,D,20260127,000000,51.75,51.79,51.75,51.765,19822,0
+SDSI.US,D,20260128,000000,51.77,51.82,51.7499,51.78,14098,0
+SDSI.US,D,20260129,000000,51.74,51.9,51.74,51.81,21110,0
+SDSI.US,D,20260130,000000,51.8,51.855,51.7982,51.84,22212,0
+SDSI.US,D,20260202,000000,51.83,51.85,51.8099,51.8353,18764,0
+SDSI.US,D,20260203,000000,51.78,51.8231,51.7708,51.8169,39099,0
+SDSI.US,D,20260204,000000,51.81,51.82,51.7845,51.8053,28545,0
+SDSI.US,D,20260205,000000,51.64,51.7,51.6274,51.6709,14830,0
+SDSI.US,D,20260206,000000,51.68,51.7,51.66,51.69,10273,0
+SDSI.US,D,20260209,000000,51.689,51.73,51.689,51.725,9882,0
+SDSI.US,D,20260210,000000,51.71,51.79,51.71,51.75,25600,0
+SDSI.US,D,20260211,000000,51.7,51.7,51.61,51.695,13985,0
+SDSI.US,D,20260212,000000,51.71,51.74,51.7,51.72,4817,0
+SDSI.US,D,20260213,000000,51.77,51.82,51.76,51.785,5105,0
+SDSI.US,D,20260217,000000,51.77,51.84,51.77,51.8,12904,0
+SDSI.US,D,20260218,000000,51.8,51.83,51.77,51.7734,17101,0
diff --git a/daily/us/nasdaq etfs/sdvy.us.txt b/daily/us/nasdaq etfs/sdvy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac9ce2ae564f82132155bd097141db803785c5d9
--- /dev/null
+++ b/daily/us/nasdaq etfs/sdvy.us.txt	
@@ -0,0 +1,1944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDVY.US,D,20171103,000000,18.4087,18.4087,18.3811,18.3811,432.22470756934,0
+SDVY.US,D,20171106,000000,18.3851,18.3851,18.3851,18.3851,1085.1168302443,0
+SDVY.US,D,20171108,000000,18.2793,18.2892,18.2793,18.2892,706.54062267774,0
+SDVY.US,D,20171109,000000,18.223,18.223,18.1154,18.223,1448.5095000743,0
+SDVY.US,D,20171110,000000,18.2527,18.2527,18.2132,18.227,1407.0078302608,0
+SDVY.US,D,20171115,000000,18.223,18.2329,18.1974,18.1974,1516.3293019646,0
+SDVY.US,D,20171117,000000,18.3712,18.4562,18.3712,18.4562,700.46720758309,0
+SDVY.US,D,20171120,000000,18.5382,18.556,18.5204,18.556,14458.776868666,0
+SDVY.US,D,20171122,000000,18.6221,18.6221,18.6221,18.6221,3899.132490766,0
+SDVY.US,D,20171128,000000,18.8266,18.8266,18.8207,18.8207,1085.1168302443,0
+SDVY.US,D,20171129,000000,19.3058,19.3058,19.3048,19.3048,431.21247172023,0
+SDVY.US,D,20171130,000000,19.3512,19.3512,19.3512,19.3512,107.2970000055,0
+SDVY.US,D,20171201,000000,19.0282,19.0282,19.0282,19.0282,973.77088684239,0
+SDVY.US,D,20171205,000000,19.1793,19.203,19.1793,19.203,12239.95588742,0
+SDVY.US,D,20171208,000000,19.1221,19.1585,19.1121,19.1537,1290.6007076134,0
+SDVY.US,D,20171211,000000,19.0736,19.0736,19.0687,19.0687,716.66298116883,0
+SDVY.US,D,20171212,000000,19.1389,19.1665,19.1369,19.1655,3575.2170190513,0
+SDVY.US,D,20171214,000000,18.8365,18.8365,18.8365,18.8365,649.85541512767,0
+SDVY.US,D,20171218,000000,19.3334,19.3334,19.2494,19.2494,1867.5751416052,0
+SDVY.US,D,20171219,000000,19.286,19.286,19.2584,19.2584,865.46165098778,0
+SDVY.US,D,20171228,000000,19.3907,19.3907,19.3907,19.3907,389.71080190678,0
+SDVY.US,D,20171229,000000,19.4184,19.4441,19.4184,19.4441,216.61847170922,0
+SDVY.US,D,20180102,000000,19.3907,19.4006,19.3838,19.4006,1209.6218396847,0
+SDVY.US,D,20180104,000000,19.5567,19.5656,19.5469,19.5469,14539.755736595,0
+SDVY.US,D,20180105,000000,19.5191,19.6199,19.5191,19.6199,3104.5273492158,0
+SDVY.US,D,20180109,000000,19.6476,19.6862,19.6476,19.6862,818.89880192879,0
+SDVY.US,D,20180111,000000,19.8531,19.8619,19.8531,19.8619,406.91881134162,0
+SDVY.US,D,20180112,000000,20.0616,20.0952,20.0616,20.0655,2948.6430284531,0
+SDVY.US,D,20180116,000000,20.1949,20.1949,19.9093,19.9093,1317.9310755393,0
+SDVY.US,D,20180118,000000,19.9271,19.9281,19.9271,19.9281,1082.080122697,0
+SDVY.US,D,20180119,000000,20.0171,20.0526,19.9904,20.0526,6479.3216701436,0
+SDVY.US,D,20180123,000000,20.4083,20.4083,20.2137,20.3165,5463.0368776387,0
+SDVY.US,D,20180125,000000,20.2699,20.2699,20.2463,20.2463,1579.0879246093,0
+SDVY.US,D,20180126,000000,20.2699,20.3125,20.269,20.3125,10164.872396748,0
+SDVY.US,D,20180129,000000,20.2867,20.3313,20.2789,20.2789,2370.6563586121,0
+SDVY.US,D,20180131,000000,19.9934,19.9934,19.9934,19.9934,283.42603775038,0
+SDVY.US,D,20180202,000000,19.7226,19.7226,19.7226,19.7226,1251.1235094981,0
+SDVY.US,D,20180205,000000,19.5962,19.5962,19.5962,19.5962,1113.4594340194,0
+SDVY.US,D,20180207,000000,19.3907,19.4006,19.372,19.3858,586.08455663383,0
+SDVY.US,D,20180208,000000,19.2139,19.2139,18.881,18.881,1810.8899340551,0
+SDVY.US,D,20180209,000000,18.6795,18.6795,18.6765,18.6765,12803.771255373,0
+SDVY.US,D,20180212,000000,19.1853,19.2139,19.1615,19.1724,8965.3729155541,0
+SDVY.US,D,20180213,000000,19.0736,19.1665,19.0736,19.1665,539.52170757484,0
+SDVY.US,D,20180214,000000,19.4184,19.4184,19.4184,19.4184,10268.120453357,0
+SDVY.US,D,20180215,000000,19.8145,19.8145,19.6298,19.6862,5579.4440002861,0
+SDVY.US,D,20180221,000000,19.778,19.778,19.7672,19.7721,3187.5306888427,0
+SDVY.US,D,20180222,000000,19.8066,19.8066,19.6199,19.6664,6931.7910946951,0
+SDVY.US,D,20180223,000000,19.7869,19.7869,19.6822,19.6822,2133.7931699207,0
+SDVY.US,D,20180226,000000,19.9193,19.9193,19.7128,19.861,8531.1237362866,0
+SDVY.US,D,20180227,000000,19.7226,19.7226,19.6012,19.6199,1647.9199623487,0
+SDVY.US,D,20180228,000000,19.5656,19.5923,19.5656,19.5903,430.20023587112,0
+SDVY.US,D,20180301,000000,19.2504,19.2504,19.2504,19.2504,378.57620756658,0
+SDVY.US,D,20180302,000000,19.2504,19.3068,19.2504,19.3068,1807.8532265078,0
+SDVY.US,D,20180306,000000,19.5656,19.5656,19.5656,19.5656,3457.7976605547,0
+SDVY.US,D,20180308,000000,19.6298,19.6298,19.5271,19.5271,4968.0535474246,0
+SDVY.US,D,20180314,000000,19.9005,19.9005,19.8807,19.8807,220.66741510566,0
+SDVY.US,D,20180322,000000,19.6584,19.6584,19.6584,19.6584,428.1757641729,0
+SDVY.US,D,20180323,000000,19.0657,19.0657,19.0559,19.0559,329.98888680938,0
+SDVY.US,D,20180326,000000,19.0282,19.0282,19.0262,19.0262,219.65517925655,0
+SDVY.US,D,20180327,000000,19.1763,19.1951,19.1763,19.1951,993.00336797545,0
+SDVY.US,D,20180328,000000,19.0104,19.0104,19.0104,19.0104,107.2970000055,0
+SDVY.US,D,20180329,000000,19.205,19.2504,19.1941,19.2504,3520.5562831994,0
+SDVY.US,D,20180402,000000,19.0143,19.0143,19.0143,19.0143,107.2970000055,0
+SDVY.US,D,20180409,000000,19.0183,19.0183,19.0025,19.0025,1091.190245339,0
+SDVY.US,D,20180410,000000,19.0183,19.2149,19.0183,19.2149,257.10790567356,0
+SDVY.US,D,20180412,000000,19.2752,19.2781,19.2752,19.2781,324.92770756383,0
+SDVY.US,D,20180416,000000,19.3917,19.3917,19.3631,19.3631,1100.300367981,0
+SDVY.US,D,20180417,000000,19.5023,19.5023,19.4747,19.4747,3246.240368091,0
+SDVY.US,D,20180418,000000,19.5291,19.5291,19.5291,19.5291,1141.8020377944,0
+SDVY.US,D,20180419,000000,19.3828,19.4253,19.3779,19.4253,2477.9533586176,0
+SDVY.US,D,20180423,000000,19.3078,19.4016,19.3078,19.4016,1881.7464434927,0
+SDVY.US,D,20180425,000000,19.1675,19.2238,19.1615,19.2238,1938.4316510428,0
+SDVY.US,D,20180426,000000,19.2702,19.2702,19.2702,19.2702,306.70746227988,0
+SDVY.US,D,20180427,000000,19.1319,19.1319,19.1319,19.1319,2181.3682548288,0
+SDVY.US,D,20180430,000000,19.1023,19.1023,19.1023,19.1023,1105.3615472265,0
+SDVY.US,D,20180501,000000,18.6844,18.7031,18.6686,18.7031,758.16465098228,0
+SDVY.US,D,20180503,000000,18.7031,18.7031,18.7031,18.7031,1107.3860189247,0
+SDVY.US,D,20180504,000000,18.8691,18.9936,18.8691,18.9936,1671.2013868782,0
+SDVY.US,D,20180507,000000,18.9936,18.9936,18.9936,18.9936,159.93326415915,0
+SDVY.US,D,20180508,000000,19.1487,19.6021,19.1487,19.1675,49841.480974254,0
+SDVY.US,D,20180509,000000,19.2238,19.2238,19.2238,19.2238,157.90879246093,0
+SDVY.US,D,20180510,000000,19.2978,19.2978,19.288,19.2978,23392.770472898,0
+SDVY.US,D,20180511,000000,19.3917,19.3917,19.3631,19.3631,1767.3637925435,0
+SDVY.US,D,20180514,000000,19.3176,19.3176,19.3176,19.3176,1136.7408585489,0
+SDVY.US,D,20180515,000000,19.288,19.3266,19.2238,19.2702,7233.4373777294,0
+SDVY.US,D,20180516,000000,19.5023,19.5023,19.4925,19.4925,1156.985575531,0
+SDVY.US,D,20180517,000000,19.5369,19.5389,19.5291,19.5291,1388.7875849769,0
+SDVY.US,D,20180518,000000,19.5488,19.5488,19.5488,19.5488,831.04563211809,0
+SDVY.US,D,20180521,000000,19.7592,19.7622,19.7592,19.7622,537.49723587662,0
+SDVY.US,D,20180522,000000,19.8827,19.8827,19.779,19.779,1454.5829151689,0
+SDVY.US,D,20180525,000000,19.6318,19.6496,19.6259,19.6496,3944.6831039759,0
+SDVY.US,D,20180529,000000,19.5853,19.5853,19.5853,19.5853,1402.9588868644,0
+SDVY.US,D,20180530,000000,19.6219,19.7246,19.6219,19.7098,2679.3882925902,0
+SDVY.US,D,20180531,000000,19.6219,19.6219,19.4747,19.5163,5817.3194248266,0
+SDVY.US,D,20180604,000000,19.7346,19.7346,19.7346,19.7346,618.4761038053,0
+SDVY.US,D,20180607,000000,20.0784,20.098,20.0388,20.098,1677.2748019728,0
+SDVY.US,D,20180608,000000,20.1514,20.1514,20.1455,20.1455,3939.6219247303,0
+SDVY.US,D,20180611,000000,20.1613,20.1613,20.1603,20.1603,2154.0378869029,0
+SDVY.US,D,20180613,000000,20.1426,20.1426,20.0388,20.0448,1292.6251793116,0
+SDVY.US,D,20180614,000000,19.9568,19.9934,19.9558,19.9934,1535.5617830976,0
+SDVY.US,D,20180615,000000,19.9213,19.9401,19.8926,19.9401,3581.2904341459,0
+SDVY.US,D,20180619,000000,19.9835,20.0102,19.9835,20.0102,727.79757550902,0
+SDVY.US,D,20180620,000000,20.0784,20.0784,20.0586,20.0586,1614.5161793281,0
+SDVY.US,D,20180621,000000,19.9103,19.9203,19.9103,19.9203,1499.1212925297,0
+SDVY.US,D,20180622,000000,19.9391,19.9391,19.9391,19.9391,858.37600004402,0
+SDVY.US,D,20180626,000000,19.4905,19.5844,19.4905,19.5844,1567.9533302691,0
+SDVY.US,D,20180705,000000,19.3808,19.3808,19.3808,19.3808,2587.2748303214,0
+SDVY.US,D,20180706,000000,19.6209,19.6674,19.6189,19.6189,8606.0291891206,0
+SDVY.US,D,20180711,000000,19.6308,19.6308,19.6308,19.6308,216.61847170922,0
+SDVY.US,D,20180712,000000,19.4826,19.5656,19.4826,19.5567,4126.8855568154,0
+SDVY.US,D,20180716,000000,19.5369,19.5369,19.5369,19.5369,1139.7775660962,0
+SDVY.US,D,20180717,000000,19.6486,19.6486,19.6417,19.6417,461.57954719348,0
+SDVY.US,D,20180719,000000,19.8471,19.8619,19.8471,19.8619,1757.2414340524,0
+SDVY.US,D,20180723,000000,19.7336,19.8541,19.7336,19.8442,16071.268576295,0
+SDVY.US,D,20180725,000000,19.5745,19.5745,19.5745,19.5745,402.86986794519,0
+SDVY.US,D,20180731,000000,19.7978,19.7978,19.7849,19.7849,6943.9379248844,0
+SDVY.US,D,20180802,000000,19.8353,19.8353,19.8185,19.8185,768.28700947336,0
+SDVY.US,D,20180803,000000,19.7622,19.7701,19.7622,19.7622,10489.800104311,0
+SDVY.US,D,20180806,000000,19.9459,19.9647,19.9459,19.9647,1944.5050661375,0
+SDVY.US,D,20180807,000000,20.0704,20.108,20.0704,20.0882,1530.5006038521,0
+SDVY.US,D,20180808,000000,20.0487,20.0487,20.0487,20.0487,309.74416982721,0
+SDVY.US,D,20180810,000000,19.9647,19.9746,19.9005,19.9005,2426.3293303131,0
+SDVY.US,D,20180815,000000,19.8254,19.8254,19.8254,19.8254,3148.0534907275,0
+SDVY.US,D,20180821,000000,20.4518,20.4518,20.433,20.433,2365.5951793666,0
+SDVY.US,D,20180822,000000,20.4794,20.4794,20.3549,20.3638,814.84985853235,0
+SDVY.US,D,20180824,000000,20.2867,20.2867,20.2867,20.2867,241.92436793694,0
+SDVY.US,D,20180827,000000,20.4419,20.4419,20.433,20.433,1084.1045943952,0
+SDVY.US,D,20180829,000000,20.2819,20.3836,20.2819,20.3836,804.72750004127,0
+SDVY.US,D,20180830,000000,20.4033,20.4033,20.2453,20.2453,1857.4527831141,0
+SDVY.US,D,20180831,000000,20.0882,20.2532,20.0882,20.2532,337.07453775314,0
+SDVY.US,D,20180905,000000,20.3737,20.3935,20.3638,20.3638,1322.9922547848,0
+SDVY.US,D,20180906,000000,20.4696,20.4696,20.3381,20.3629,3763.4928869855,0
+SDVY.US,D,20180910,000000,20.3935,20.3935,20.3935,20.3935,1482.925518944,0
+SDVY.US,D,20180911,000000,20.2522,20.2522,20.1801,20.191,3100.4784058194,0
+SDVY.US,D,20180912,000000,20.1148,20.1148,20.1148,20.1148,189.28810378329,0
+SDVY.US,D,20180913,000000,20.1356,20.1426,20.1356,20.1426,356.3070188862,0
+SDVY.US,D,20180919,000000,20.1613,20.1613,20.1613,20.1613,395.78421700143,0
+SDVY.US,D,20180920,000000,20.3303,20.3303,20.3303,20.3303,320.8787641674,0
+SDVY.US,D,20180924,000000,20.2008,20.2008,20.2008,20.2008,268.24250001376,0
+SDVY.US,D,20180925,000000,20.1356,20.1356,20.1356,20.1356,427.16352832379,0
+SDVY.US,D,20180927,000000,19.9381,19.9381,19.9381,19.9381,313.79311322364,0
+SDVY.US,D,20180928,000000,19.9281,19.9281,19.8807,19.8807,1587.1858114022,0
+SDVY.US,D,20181001,000000,19.8807,19.8807,19.7869,19.7918,1731.9355378247,0
+SDVY.US,D,20181002,000000,19.5913,19.7424,19.5913,19.6189,2339.2770472898,0
+SDVY.US,D,20181003,000000,19.7869,19.7869,19.7306,19.7424,15385.984906449,0
+SDVY.US,D,20181004,000000,19.6189,19.694,19.5607,19.5824,4627.9423021241,0
+SDVY.US,D,20181005,000000,19.5547,19.5547,19.368,19.368,1376.6407547876,0
+SDVY.US,D,20181008,000000,19.4609,19.4609,19.3404,19.3502,1445.472792527,0
+SDVY.US,D,20181009,000000,19.4322,19.4322,19.3502,19.3552,3257.3749624312,0
+SDVY.US,D,20181010,000000,19.1082,19.1171,18.8533,18.8533,6117.9534720119,0
+SDVY.US,D,20181011,000000,18.6765,18.6765,18.4512,18.4532,2854.505094486,0
+SDVY.US,D,20181012,000000,18.3959,18.3959,18.1558,18.1558,1290.6007076134,0
+SDVY.US,D,20181015,000000,18.4828,18.5234,18.4828,18.5234,2301.8243208728,0
+SDVY.US,D,20181016,000000,18.5006,18.7041,18.5006,18.7041,3672.3916605657,0
+SDVY.US,D,20181017,000000,18.7417,18.7615,18.7417,18.7615,643.78200003302,0
+SDVY.US,D,20181022,000000,18.3989,18.3989,18.3989,18.3989,291.52392454325,0
+SDVY.US,D,20181023,000000,18.1658,18.1658,18.1658,18.1658,219.65517925655,0
+SDVY.US,D,20181024,000000,17.9009,17.9069,17.9009,17.9069,1046.6518679782,0
+SDVY.US,D,20181026,000000,17.8565,17.8565,17.8012,17.8012,1373.6040472403,0
+SDVY.US,D,20181029,000000,18.0067,18.0087,18.0067,18.0087,1521.3904812101,0
+SDVY.US,D,20181030,000000,17.9395,17.9829,17.9109,17.9829,4093.4817737948,0
+SDVY.US,D,20181031,000000,18.3149,18.3149,18.3149,18.3149,171.06785849934,0
+SDVY.US,D,20181105,000000,18.5886,18.6933,18.5886,18.6725,10407.809000534,0
+SDVY.US,D,20181106,000000,18.6695,18.798,18.6695,18.798,963.64852835131,0
+SDVY.US,D,20181107,000000,19.0311,19.04,18.8177,19.04,1322.9922547848,0
+SDVY.US,D,20181108,000000,18.9382,19.1339,18.9382,19.0677,11152.814585478,0
+SDVY.US,D,20181109,000000,18.8079,18.8148,18.8039,18.8039,1444.4605566779,0
+SDVY.US,D,20181112,000000,18.7141,18.7327,18.6795,18.7279,1650.956669896,0
+SDVY.US,D,20181113,000000,18.7141,18.7141,18.7141,18.7141,107.2970000055,0
+SDVY.US,D,20181114,000000,18.6399,18.7812,18.473,18.473,843.19246230739,0
+SDVY.US,D,20181115,000000,18.2941,18.3673,18.2941,18.3673,1339.1880283706,0
+SDVY.US,D,20181116,000000,18.473,18.6113,18.473,18.6113,1542.6474340414,0
+SDVY.US,D,20181120,000000,18.222,18.222,18.222,18.222,107.2970000055,0
+SDVY.US,D,20181123,000000,18.3505,18.3505,18.3505,18.3505,329.98888680938,0
+SDVY.US,D,20181126,000000,18.4334,18.4334,18.4334,18.4334,1083.0923585461,0
+SDVY.US,D,20181127,000000,18.4246,18.4246,18.3317,18.3505,9589.9224344541,0
+SDVY.US,D,20181128,000000,18.4285,18.6054,18.4285,18.5925,1284.5272925187,0
+SDVY.US,D,20181129,000000,18.6271,18.6271,18.6271,18.6271,363.39266982996,0
+SDVY.US,D,20181130,000000,18.7377,18.7377,18.7377,18.7377,491.94662266674,0
+SDVY.US,D,20181206,000000,17.82,17.82,17.6441,17.6441,678.1980189027,0
+SDVY.US,D,20181207,000000,17.4949,17.4949,17.4949,17.4949,1747.1190755613,0
+SDVY.US,D,20181210,000000,17.3804,17.3804,17.3062,17.3062,2137.8421133172,0
+SDVY.US,D,20181211,000000,17.4149,17.4189,17.4149,17.4189,2358.5095284228,0
+SDVY.US,D,20181212,000000,17.6323,17.7438,17.5927,17.6075,3838.3983398195,0
+SDVY.US,D,20181213,000000,17.3408,17.3408,17.3408,17.3408,139.68854717698,0
+SDVY.US,D,20181217,000000,16.7619,16.7915,16.7579,16.7579,1054.7497547711,0
+SDVY.US,D,20181218,000000,17.0316,17.0316,16.833,16.833,1652.9811415942,0
+SDVY.US,D,20181219,000000,16.923,16.9734,16.5476,16.5476,4691.713160618,0
+SDVY.US,D,20181220,000000,16.3697,16.5672,16.3697,16.4073,3318.1091133777,0
+SDVY.US,D,20181221,000000,16.4438,16.4438,16.4438,16.4438,320.8787641674,0
+SDVY.US,D,20181224,000000,15.8135,15.8135,15.8135,15.8135,425.13905662558,0
+SDVY.US,D,20181226,000000,15.6732,16.2018,15.6545,16.2018,18624.127387747,0
+SDVY.US,D,20181227,000000,16.182,16.182,15.9469,16.1247,5623.9823776469,0
+SDVY.US,D,20181228,000000,16.5476,16.595,16.425,16.4843,10513.081528841,0
+SDVY.US,D,20181231,000000,16.6621,16.6621,16.4754,16.4754,4183.5707643655,0
+SDVY.US,D,20190102,000000,16.6048,16.6048,16.6048,16.6048,431.21247172023,0
+SDVY.US,D,20190103,000000,16.3786,16.3786,16.3786,16.3786,426.15129247468,0
+SDVY.US,D,20190104,000000,16.7727,16.838,16.7727,16.838,632.64740569282,0
+SDVY.US,D,20190107,000000,17.082,17.2391,17.082,17.2223,1723.8376510318,0
+SDVY.US,D,20190108,000000,17.3478,17.4475,17.3478,17.4238,3825.2392737811,0
+SDVY.US,D,20190109,000000,17.6174,17.6174,17.6174,17.6174,494.98333021406,0
+SDVY.US,D,20190110,000000,17.5701,17.5799,17.5701,17.5701,426.15129247468,0
+SDVY.US,D,20190111,000000,17.7113,17.812,17.7113,17.812,7239.5107928241,0
+SDVY.US,D,20190114,000000,17.5977,17.821,17.5977,17.7972,2271.4572453995,0
+SDVY.US,D,20190115,000000,17.6748,17.739,17.6748,17.739,843.19246230739,0
+SDVY.US,D,20190116,000000,17.8783,17.9119,17.8783,17.899,3620.7676322612,0
+SDVY.US,D,20190117,000000,17.9079,17.9899,17.9079,17.9889,958.58734910576,0
+SDVY.US,D,20190118,000000,18.2547,18.2734,18.2547,18.2734,425.13905662558,0
+SDVY.US,D,20190122,000000,18.0324,18.1904,18.0324,18.0324,876.59624532797,0
+SDVY.US,D,20190123,000000,18.0353,18.0353,18.0353,18.0353,292.53616039236,0
+SDVY.US,D,20190124,000000,18.0867,18.1064,18.0867,18.1064,3579.2659624477,0
+SDVY.US,D,20190128,000000,18.3031,18.3495,18.2132,18.3495,5766.7076323712,0
+SDVY.US,D,20190129,000000,18.3405,18.3405,18.3405,18.3405,398.82092454875,0
+SDVY.US,D,20190131,000000,18.3959,18.3959,18.3465,18.3505,1268.331518933,0
+SDVY.US,D,20190201,000000,18.5282,18.5282,18.4384,18.4828,7655.5397268077,0
+SDVY.US,D,20190204,000000,18.4631,18.4631,18.4631,18.4631,224.71635850209,0
+SDVY.US,D,20190205,000000,18.6172,18.7279,18.6172,18.7279,708.56509437596,0
+SDVY.US,D,20190207,000000,18.7061,18.7061,18.6508,18.6508,1810.8899340551,0
+SDVY.US,D,20190208,000000,18.5738,18.5738,18.5738,18.5738,106.28476415639,0
+SDVY.US,D,20190211,000000,18.6873,18.6873,18.6873,18.6873,208.52058491635,0
+SDVY.US,D,20190212,000000,18.9798,18.9798,18.9798,18.9798,1598.3204057423,0
+SDVY.US,D,20190213,000000,19.0795,19.0795,19.0766,19.0766,715.65074531972,0
+SDVY.US,D,20190214,000000,19.0529,19.0993,19.0529,19.0895,2577.1524718303,0
+SDVY.US,D,20190215,000000,19.288,19.288,19.2327,19.2504,856.3515283458,0
+SDVY.US,D,20190219,000000,19.2604,19.3354,19.2504,19.3354,320.8787641674,0
+SDVY.US,D,20190220,000000,19.4678,19.4678,19.4678,19.4678,106.28476415639,0
+SDVY.US,D,20190221,000000,19.4569,19.4855,19.4471,19.4569,4224.0601983298,0
+SDVY.US,D,20190222,000000,19.4817,19.4855,19.4767,19.4855,542.55841512216,0
+SDVY.US,D,20190226,000000,19.3532,19.3532,19.3532,19.3532,269.25473586286,0
+SDVY.US,D,20190228,000000,19.4945,19.4945,19.4945,19.4945,377.56397171748,0
+SDVY.US,D,20190301,000000,19.4767,19.4767,19.4767,19.4767,378.57620756658,0
+SDVY.US,D,20190306,000000,19.1467,19.1467,18.9798,18.9798,2297.7753774763,0
+SDVY.US,D,20190307,000000,18.8474,18.8474,18.8395,18.8395,366.42937737728,0
+SDVY.US,D,20190308,000000,18.6508,18.6824,18.6409,18.6409,1096.2514245845,0
+SDVY.US,D,20190311,000000,18.7634,19.0153,18.7634,19.0153,364.40490567907,0
+SDVY.US,D,20190312,000000,18.8908,18.8908,18.8908,18.8908,218.64294340744,0
+SDVY.US,D,20190320,000000,18.7327,18.8395,18.7327,18.8197,2343.3259906862,0
+SDVY.US,D,20190321,000000,18.7437,18.8099,18.7437,18.8099,530.41158493286,0
+SDVY.US,D,20190326,000000,18.3949,18.3949,18.3287,18.3287,2273.4817170977,0
+SDVY.US,D,20190327,000000,18.4996,18.549,18.4996,18.546,1504.1824717753,0
+SDVY.US,D,20190328,000000,18.7061,18.7061,18.7061,18.7061,106.28476415639,0
+SDVY.US,D,20190401,000000,19.0163,19.1201,19.0163,19.1003,2197.5640284146,0
+SDVY.US,D,20190402,000000,19.1191,19.1191,19.1191,19.1191,1410.0445378082,0
+SDVY.US,D,20190403,000000,19.2337,19.2337,19.0717,19.0717,3717.9422737756,0
+SDVY.US,D,20190404,000000,19.2702,19.2702,19.2702,19.2702,344.16018869689,0
+SDVY.US,D,20190405,000000,19.3898,19.3898,19.3898,19.3898,374.52726417015,0
+SDVY.US,D,20190408,000000,19.3532,19.3532,19.3532,19.3532,213.5817641619,0
+SDVY.US,D,20190410,000000,19.4787,19.4787,19.4787,19.4787,230.78977359674,0
+SDVY.US,D,20190411,000000,19.3898,19.4184,19.3898,19.4184,1170.1446415694,0
+SDVY.US,D,20190412,000000,19.5814,19.5814,19.5814,19.5814,5830.478490865,0
+SDVY.US,D,20190415,000000,19.4668,19.4668,19.4668,19.4668,169.04338680112,0
+SDVY.US,D,20190416,000000,19.5153,19.69,19.5153,19.69,1537.5862547958,0
+SDVY.US,D,20190417,000000,19.8076,19.8076,19.8076,19.8076,206.49611321814,0
+SDVY.US,D,20190418,000000,19.5992,19.703,19.5992,19.703,849.26587740204,0
+SDVY.US,D,20190422,000000,19.5241,19.5241,19.5241,19.5241,409.95551888895,0
+SDVY.US,D,20190423,000000,19.7188,19.7188,19.7188,19.7188,681.23472645003,0
+SDVY.US,D,20190424,000000,19.7662,19.7849,19.7662,19.7849,8363.0925853345,0
+SDVY.US,D,20190425,000000,19.6506,19.6506,19.5646,19.5646,1111.4349623211,0
+SDVY.US,D,20190426,000000,19.6545,19.6545,19.5814,19.5814,875.58400947887,0
+SDVY.US,D,20190430,000000,19.8254,19.8254,19.5913,19.6367,1382.7141698822,0
+SDVY.US,D,20190501,000000,19.6367,19.6367,19.6367,19.6367,791.56843400286,0
+SDVY.US,D,20190502,000000,19.4362,19.5537,19.4362,19.5537,3031.64636808,0
+SDVY.US,D,20190506,000000,19.8205,19.8205,19.779,19.779,648.84317927856,0
+SDVY.US,D,20190507,000000,19.5844,20.3035,19.4589,20.3035,1062.8476415639,0
+SDVY.US,D,20190508,000000,19.5291,19.5291,19.5291,19.5291,1322.9922547848,0
+SDVY.US,D,20190509,000000,19.2988,19.2988,19.2988,19.2988,106.28476415639,0
+SDVY.US,D,20190510,000000,19.1635,19.1635,19.1635,19.1635,194.34928302883,0
+SDVY.US,D,20190513,000000,18.8652,18.8652,18.8099,18.8099,734.88322645278,0
+SDVY.US,D,20190514,000000,18.796,18.796,18.796,18.796,260.14461322089,0
+SDVY.US,D,20190516,000000,19.1003,19.1249,19.044,19.044,4091.4573020966,0
+SDVY.US,D,20190520,000000,18.7911,18.7911,18.7911,18.7911,313.79311322364,0
+SDVY.US,D,20190521,000000,18.9877,19.0074,18.9877,19.0074,446.39600945685,0
+SDVY.US,D,20190522,000000,18.9808,18.9808,18.8197,18.8197,1445.472792527,0
+SDVY.US,D,20190523,000000,18.4048,18.4048,18.3633,18.3633,1859.4772548123,0
+SDVY.US,D,20190529,000000,18.1716,18.1716,18.1716,18.1716,530.41158493286,0
+SDVY.US,D,20190531,000000,17.8881,17.9157,17.8881,17.9157,849.26587740204,0
+SDVY.US,D,20190603,000000,18.0758,18.0758,18.0758,18.0758,106.28476415639,0
+SDVY.US,D,20190604,000000,18.4048,18.4996,18.4048,18.474,2581.2014152267,0
+SDVY.US,D,20190605,000000,19.7879,19.7879,18.4621,18.6607,536.48500002751,0
+SDVY.US,D,20190606,000000,18.3949,18.3949,18.3949,18.3949,106.28476415639,0
+SDVY.US,D,20190607,000000,18.5925,18.6113,18.5925,18.6103,2395.9622548399,0
+SDVY.US,D,20190610,000000,18.8296,18.8296,18.8296,18.8296,743.99334909476,0
+SDVY.US,D,20190611,000000,18.9412,18.9412,18.8474,18.8474,1545.6841415887,0
+SDVY.US,D,20190612,000000,18.6705,18.7031,18.6705,18.7031,218.64294340744,0
+SDVY.US,D,20190613,000000,18.7733,18.7733,18.7733,18.7733,106.28476415639,0
+SDVY.US,D,20190614,000000,18.7159,18.7407,18.7159,18.7189,1061.8354057148,0
+SDVY.US,D,20190617,000000,18.7437,18.7437,18.7397,18.7397,475.750849081,0
+SDVY.US,D,20190618,000000,18.9916,18.9916,18.9916,18.9916,113.37041510015,0
+SDVY.US,D,20190619,000000,18.9224,18.9274,18.9224,18.9274,808.7764434377,0
+SDVY.US,D,20190621,000000,19.0371,19.1023,19.0371,19.1023,659.97777361875,0
+SDVY.US,D,20190624,000000,19.0054,19.0054,18.9324,18.9324,485.87320757209,0
+SDVY.US,D,20190625,000000,18.8365,18.875,18.8365,18.875,604.30480191778,0
+SDVY.US,D,20190626,000000,18.9324,18.9324,18.9224,18.9224,2900.0557076959,0
+SDVY.US,D,20190627,000000,19.0657,19.0657,19.0657,19.0657,167.0189151029,0
+SDVY.US,D,20190628,000000,19.3304,19.4836,19.3304,19.4836,2497.1858397507,0
+SDVY.US,D,20190701,000000,19.4855,19.4855,19.4293,19.4381,1893.893273682,0
+SDVY.US,D,20190702,000000,19.3304,19.3304,19.3304,19.3304,276.34038680662,0
+SDVY.US,D,20190703,000000,19.3354,19.3354,19.3354,19.3354,228.76530189852,0
+SDVY.US,D,20190705,000000,19.4737,19.4737,19.4737,19.4737,106.28476415639,0
+SDVY.US,D,20190708,000000,19.3888,19.3888,19.3404,19.3404,300.63404718523,0
+SDVY.US,D,20190709,000000,19.2011,20.3915,19.1595,20.3915,3220.9344718633,0
+SDVY.US,D,20190710,000000,19.2159,19.2159,19.1763,19.1763,1891.8688019838,0
+SDVY.US,D,20190711,000000,19.0825,19.0825,19.0371,19.0459,527.37487738554,0
+SDVY.US,D,20190712,000000,19.3502,19.4539,19.3502,19.4539,5067.2526606372,0
+SDVY.US,D,20190715,000000,19.4164,19.4253,19.2465,19.3404,3234.0935379017,0
+SDVY.US,D,20190716,000000,19.374,19.4342,19.374,19.3986,2306.8855001183,0
+SDVY.US,D,20190717,000000,19.3028,19.3028,19.2465,19.2465,1249.0990377999,0
+SDVY.US,D,20190718,000000,19.2564,19.2564,19.2564,19.2564,199.41046227438,0
+SDVY.US,D,20190719,000000,19.4085,19.4154,19.4085,19.4154,3169.3104435588,0
+SDVY.US,D,20190722,000000,19.3394,19.3394,19.292,19.292,2925.3616039236,0
+SDVY.US,D,20190723,000000,19.3848,19.3848,19.3848,19.3848,1056.7742264693,0
+SDVY.US,D,20190724,000000,19.8383,21.5483,19.8383,21.5483,317.84205662007,0
+SDVY.US,D,20190725,000000,19.7543,19.8126,19.6012,19.8126,6344.6943022122,0
+SDVY.US,D,20190726,000000,19.7592,19.8225,19.7,19.8225,4076.27376436,0
+SDVY.US,D,20190729,000000,19.7198,19.7296,19.6604,19.7296,2195.5395567164,0
+SDVY.US,D,20190730,000000,19.5537,19.8225,19.5537,19.8225,2214.7720378494,0
+SDVY.US,D,20190731,000000,19.7948,19.7948,19.6456,19.6456,2955.7286793969,0
+SDVY.US,D,20190801,000000,19.1793,19.1793,19.1793,19.1793,2619.6663774928,0
+SDVY.US,D,20190802,000000,18.9324,18.9324,18.7822,18.875,5682.6920568952,0
+SDVY.US,D,20190805,000000,18.1855,18.2991,18.1608,18.2823,3327.2192360197,0
+SDVY.US,D,20190806,000000,18.3267,18.3367,18.2151,18.2201,2638.8988586259,0
+SDVY.US,D,20190807,000000,18.2112,18.2398,18.2112,18.2398,651.87988682588,0
+SDVY.US,D,20190808,000000,18.7911,18.8197,18.7881,18.8197,1150.9121604364,0
+SDVY.US,D,20190809,000000,18.4908,18.5945,18.4908,18.5945,115516.35510026,0
+SDVY.US,D,20190812,000000,18.2695,18.2695,18.1578,18.1578,4165.3505190815,0
+SDVY.US,D,20190813,000000,18.6963,18.6963,18.4779,18.5174,3302.9255756411,0
+SDVY.US,D,20190814,000000,18.062,18.138,17.9029,17.9099,4510.5229436275,0
+SDVY.US,D,20190815,000000,17.8071,17.8071,17.7202,17.7202,1296.674122708,0
+SDVY.US,D,20190816,000000,17.8427,18.1884,17.8427,18.1884,756.14017928406,0
+SDVY.US,D,20190819,000000,18.4216,18.4216,18.4216,18.4216,572.92549059542,0
+SDVY.US,D,20190820,000000,18.2596,18.2793,18.2596,18.2596,1534.5495472485,0
+SDVY.US,D,20190821,000000,18.3831,18.3831,18.3831,18.3831,375.53950001926,0
+SDVY.US,D,20190822,000000,18.3367,18.4157,18.3367,18.4157,1588.1980472513,0
+SDVY.US,D,20190823,000000,18.2892,18.2892,17.7972,17.7972,1141.8020377944,0
+SDVY.US,D,20190826,000000,17.8951,17.9483,17.8951,17.9483,604.30480191778,0
+SDVY.US,D,20190827,000000,17.9217,17.9217,17.7024,17.7024,813.83762268325,0
+SDVY.US,D,20190828,000000,18.062,18.062,18.062,18.062,1055.7619906202,0
+SDVY.US,D,20190829,000000,18.3633,18.3633,18.3079,18.3079,2693.5595944778,0
+SDVY.US,D,20190830,000000,18.47,18.47,18.3732,18.3919,653.9043585241,0
+SDVY.US,D,20190903,000000,18.0996,18.0996,18.0936,18.0936,3326.2070001706,0
+SDVY.US,D,20190904,000000,18.2556,18.3169,18.2556,18.3169,635.68411324015,0
+SDVY.US,D,20190905,000000,18.6637,18.8099,18.6637,18.7663,1651.9689057451,0
+SDVY.US,D,20190906,000000,18.8345,18.8345,18.8345,18.8345,969.72194344596,0
+SDVY.US,D,20190909,000000,18.9224,19.1744,18.9224,19.1744,13710.734576174,0
+SDVY.US,D,20190910,000000,19.1319,19.4006,19.1319,19.4006,1163.0589906257,0
+SDVY.US,D,20190911,000000,19.5013,19.7,19.4915,19.697,1574.0267453637,0
+SDVY.US,D,20190912,000000,19.776,19.776,19.7098,19.7098,799.66632079573,0
+SDVY.US,D,20190913,000000,19.8807,19.8807,19.8383,19.8383,2561.9689340937,0
+SDVY.US,D,20190916,000000,19.861,19.8807,19.861,19.8807,473.72637738278,0
+SDVY.US,D,20190917,000000,19.5962,19.5962,19.5962,19.5962,105.27252830729,0
+SDVY.US,D,20190918,000000,19.617,19.617,19.614,19.614,343.14795284779,0
+SDVY.US,D,20190919,000000,19.69,19.69,19.6604,19.6802,1770.4005000908,0
+SDVY.US,D,20190920,000000,19.5488,19.5488,19.367,19.367,880.64518872441,0
+SDVY.US,D,20190924,000000,19.5113,19.5113,19.1576,19.1576,1741.0456604666,0
+SDVY.US,D,20190925,000000,19.3216,19.5123,19.3216,19.5123,1051.7130472237,0
+SDVY.US,D,20190926,000000,19.3542,19.3542,19.2544,19.2544,427.16352832379,0
+SDVY.US,D,20190930,000000,19.283,19.283,19.283,19.283,654.91659437321,0
+SDVY.US,D,20191001,000000,19.5834,19.5834,19.5834,19.5834,334.03783020581,0
+SDVY.US,D,20191002,000000,18.874,18.874,18.6251,18.7091,4521.6575379677,0
+SDVY.US,D,20191004,000000,18.8177,18.8187,18.8177,18.8187,653.9043585241,0
+SDVY.US,D,20191007,000000,18.8879,18.8879,18.8879,18.8879,322.90323586562,0
+SDVY.US,D,20191008,000000,18.6379,18.6379,18.468,18.468,4561.134736083,0
+SDVY.US,D,20191009,000000,18.5747,18.6073,17.4603,17.4603,1766.3515566944,0
+SDVY.US,D,20191010,000000,18.6775,18.8474,18.6775,18.7861,21680.067416206,0
+SDVY.US,D,20191011,000000,19.0825,19.3028,19.0825,19.2307,7525.9735381218,0
+SDVY.US,D,20191014,000000,19.1121,19.1121,19.0232,19.0657,2869.6886322226,0
+SDVY.US,D,20191015,000000,19.1605,19.3414,19.1605,19.3414,1899.9666887767,0
+SDVY.US,D,20191016,000000,19.3276,19.3996,19.3126,19.3601,1535.5617830976,0
+SDVY.US,D,20191017,000000,19.4549,19.4549,19.4253,19.4253,971.74641514417,0
+SDVY.US,D,20191018,000000,19.4352,19.4411,19.3947,19.4411,957.57511325665,0
+SDVY.US,D,20191021,000000,19.6526,19.7316,19.6526,19.7316,2136.8298774681,0
+SDVY.US,D,20191022,000000,19.6822,19.8066,19.6822,19.8066,2037.6307642554,0
+SDVY.US,D,20191023,000000,19.7612,19.8066,19.7612,19.8057,1911.1012831169,0
+SDVY.US,D,20191024,000000,19.8155,19.8155,19.774,19.774,578.99890569007,0
+SDVY.US,D,20191025,000000,19.8531,19.8531,19.8531,19.8531,3168.2982077097,0
+SDVY.US,D,20191029,000000,20.2255,20.2255,20.2255,20.2255,295.57286793969,0
+SDVY.US,D,20191030,000000,20.1316,20.1316,20.1316,20.1316,823.95998117433,0
+SDVY.US,D,20191031,000000,19.703,19.8066,19.703,19.8057,4777.7532077922,0
+SDVY.US,D,20191104,000000,20.4251,20.5022,20.4251,20.5022,2712.7920756108,0
+SDVY.US,D,20191105,000000,20.5861,20.6701,20.5861,20.594,4020.600792659,0
+SDVY.US,D,20191106,000000,20.5762,20.5762,20.4824,20.5762,7190.9234720669,0
+SDVY.US,D,20191107,000000,20.6513,20.6513,20.6138,20.6138,3982.1358303929,0
+SDVY.US,D,20191108,000000,20.4498,20.5228,20.4498,20.5012,2576.1402359812,0
+SDVY.US,D,20191111,000000,20.5328,20.5664,20.4962,20.5664,1932.3582359482,0
+SDVY.US,D,20191112,000000,20.5762,20.596,20.4596,20.508,5882.1025191696,0
+SDVY.US,D,20191113,000000,20.3263,20.3559,20.3263,20.351,18112.948283948,0
+SDVY.US,D,20191114,000000,20.2987,20.3461,20.2897,20.3263,8228.4652174031,0
+SDVY.US,D,20191115,000000,20.4824,20.4824,20.4251,20.4251,3920.3894435973,0
+SDVY.US,D,20191118,000000,20.4053,20.4053,20.3085,20.3303,2690.5228869304,0
+SDVY.US,D,20191119,000000,20.435,20.435,20.2709,20.2709,6026.8522455921,0
+SDVY.US,D,20191120,000000,20.187,20.2897,20.1376,20.1376,1690.4338680112,0
+SDVY.US,D,20191121,000000,20.0684,20.0684,19.9756,20.0092,2892.9700567521,0
+SDVY.US,D,20191122,000000,20.1129,20.1129,20.1129,20.1129,1090.1780094899,0
+SDVY.US,D,20191125,000000,20.3461,20.3757,20.2987,20.2987,7659.5886702041,0
+SDVY.US,D,20191126,000000,20.435,20.435,20.3727,20.435,3582.302669995,0
+SDVY.US,D,20191127,000000,20.5762,20.5762,20.4902,20.5456,4817.2304059074,0
+SDVY.US,D,20191129,000000,20.4202,20.4399,20.3589,20.3589,633.65964154193,0
+SDVY.US,D,20191202,000000,20.4725,20.4725,20.2334,20.2334,9385.4507929341,0
+SDVY.US,D,20191203,000000,19.9213,20.0042,19.8619,20.0042,3902.1691983133,0
+SDVY.US,D,20191204,000000,20.0832,20.2137,20.0438,20.0438,1867.5751416052,0
+SDVY.US,D,20191205,000000,20.1316,20.1959,20.1287,20.1732,5566.2849342477,0
+SDVY.US,D,20191206,000000,20.4053,20.5002,20.3945,20.3945,5287.9200757429,0
+SDVY.US,D,20191209,000000,20.3856,20.3954,20.2897,20.3757,6093.6598116333,0
+SDVY.US,D,20191210,000000,20.3361,20.4053,20.3085,20.3856,1951.5907170812,0
+SDVY.US,D,20191211,000000,20.3461,20.3757,20.2987,20.3658,7296.1960003742,0
+SDVY.US,D,20191212,000000,20.6701,20.7283,20.5851,20.7195,5289.9445474411,0
+SDVY.US,D,20191213,000000,20.7165,20.7165,20.5051,20.5298,6818.420679595,0
+SDVY.US,D,20191216,000000,20.7926,20.7926,20.6829,20.6849,4033.7598586974,0
+SDVY.US,D,20191217,000000,20.7451,20.8034,20.7195,20.8034,3687.5751983023,0
+SDVY.US,D,20191218,000000,20.8034,20.8124,20.7649,20.8124,2018.3982831224,0
+SDVY.US,D,20191219,000000,20.8222,20.8222,20.7273,20.7995,1710.6785849934,0
+SDVY.US,D,20191220,000000,21.3192,21.3192,20.8124,20.845,6370.0001984399,0
+SDVY.US,D,20191223,000000,20.8124,20.8499,20.8074,20.8499,1219.7441981758,0
+SDVY.US,D,20191224,000000,20.7936,20.8025,20.7936,20.8025,134.62736793143,0
+SDVY.US,D,20191226,000000,20.8321,20.8321,20.7699,20.8153,690.34484909201,0
+SDVY.US,D,20191227,000000,20.7748,20.7936,20.7225,20.7225,17413.493312213,0
+SDVY.US,D,20191230,000000,20.6592,20.6909,20.6592,20.6909,107.2970000055,0
+SDVY.US,D,20191231,000000,20.7551,20.7965,20.6967,20.6967,3710.8566228318,0
+SDVY.US,D,20200102,000000,20.917,20.917,20.6869,20.8153,1635.7731321594,0
+SDVY.US,D,20200103,000000,20.6306,20.6947,20.6306,20.6947,303.67075473255,0
+SDVY.US,D,20200106,000000,20.5733,20.6967,20.5733,20.6967,885.70636796995,0
+SDVY.US,D,20200107,000000,20.6395,20.6967,20.5832,20.6493,6119.9779437101,0
+SDVY.US,D,20200108,000000,20.6681,20.7451,20.6256,20.6651,21675.00623696,0
+SDVY.US,D,20200109,000000,20.7748,20.7748,20.7067,20.7115,2332.191396346,0
+SDVY.US,D,20200110,000000,20.6869,20.7451,20.6869,20.7451,1186.3404151552,0
+SDVY.US,D,20200113,000000,20.6395,20.8064,20.6395,20.8064,6719.2215663823,0
+SDVY.US,D,20200114,000000,20.8341,20.9368,20.8341,20.9368,6232.3361229611,0
+SDVY.US,D,20200115,000000,20.9467,20.9467,20.8034,20.8034,2648.0089812679,0
+SDVY.US,D,20200116,000000,21.0979,21.1403,21.0979,21.1403,5675.6064059514,0
+SDVY.US,D,20200117,000000,21.1956,21.1956,21.1176,21.1195,2718.8654907055,0
+SDVY.US,D,20200121,000000,20.9754,20.9754,20.8222,20.8222,11230.756745858,0
+SDVY.US,D,20200122,000000,20.9072,20.922,20.8598,20.8756,4196.7298304039,0
+SDVY.US,D,20200123,000000,20.917,20.9467,20.7936,20.9467,7315.4284815072,0
+SDVY.US,D,20200124,000000,20.7165,20.7165,20.4567,20.5693,6076.4518021984,0
+SDVY.US,D,20200127,000000,20.3007,20.3421,20.2947,20.2947,7435.8845475511,0
+SDVY.US,D,20200128,000000,20.437,20.4528,20.437,20.4528,859.38823589313,0
+SDVY.US,D,20200129,000000,20.4794,20.4794,20.3638,20.3638,745.00558494387,0
+SDVY.US,D,20200130,000000,20.1356,20.3727,20.109,20.3727,4815.2059342092,0
+SDVY.US,D,20200131,000000,19.9529,19.9529,19.8363,19.8867,6551.1904154303,0
+SDVY.US,D,20200203,000000,20.191,20.191,20.0962,20.1356,2659.1435756081,0
+SDVY.US,D,20200204,000000,20.431,20.4448,20.431,20.4448,1193.4260660989,0
+SDVY.US,D,20200205,000000,20.6592,20.836,20.6592,20.8104,2403.0479057836,0
+SDVY.US,D,20200206,000000,21.003,21.003,20.7353,20.7353,641.7575283348,0
+SDVY.US,D,20200207,000000,20.6592,20.6592,20.3619,20.3619,7532.0469532165,0
+SDVY.US,D,20200210,000000,20.4211,20.4478,20.4033,20.4478,1268.331518933,0
+SDVY.US,D,20200211,000000,20.6019,20.7403,20.6019,20.7353,2081.1569057671,0
+SDVY.US,D,20200212,000000,20.8884,20.8884,20.7343,20.7343,745.00558494387,0
+SDVY.US,D,20200213,000000,20.7353,20.8133,20.7353,20.8094,7303.2816513179,0
+SDVY.US,D,20200214,000000,20.8034,20.8034,20.7067,20.757,8889.455226871,0
+SDVY.US,D,20200218,000000,20.5624,20.592,20.5624,20.592,299.62181133612,0
+SDVY.US,D,20200219,000000,20.7264,20.7689,20.7264,20.7303,2094.3159718055,0
+SDVY.US,D,20200220,000000,20.8974,20.8974,20.7343,20.844,16478.187387637,0
+SDVY.US,D,20200221,000000,20.6118,20.6779,20.6118,20.6148,8495.6954815678,0
+SDVY.US,D,20200224,000000,19.942,20.028,19.941,20.0023,11520.256198704,0
+SDVY.US,D,20200225,000000,20.097,20.097,19.2426,19.2445,7093.7488305525,0
+SDVY.US,D,20200226,000000,19.2672,19.3996,18.9046,18.9382,19676.85267082,0
+SDVY.US,D,20200227,000000,18.2695,18.8019,18.1282,18.1874,31942.114454468,0
+SDVY.US,D,20200228,000000,17.7113,18.0225,17.65,17.8259,86299.179551596,0
+SDVY.US,D,20200302,000000,17.7834,18.4996,17.7834,18.4996,11382.592123225,0
+SDVY.US,D,20200303,000000,18.2033,18.7111,17.7261,17.8891,3539.7887643325,0
+SDVY.US,D,20200304,000000,18.0511,18.4621,18.0126,18.4374,4869.8666700611,0
+SDVY.US,D,20200305,000000,17.9257,17.9307,17.4861,17.5977,28217.086529749,0
+SDVY.US,D,20200306,000000,17.1097,17.2529,16.9762,17.2529,16792.99273671,0
+SDVY.US,D,20200309,000000,16.1484,16.1484,15.5112,15.776,11466.607698701,0
+SDVY.US,D,20200310,000000,15.9577,16.1366,15.6604,16.1366,17332.514444285,0
+SDVY.US,D,20200311,000000,15.4016,15.4016,15.2168,15.2168,2304.8610284201,0
+SDVY.US,D,20200312,000000,13.731,14.5836,13.7162,13.7686,14556.963746029,0
+SDVY.US,D,20200313,000000,14.6014,14.953,13.817,14.8167,11368.420821337,0
+SDVY.US,D,20200316,000000,13.1877,13.9691,13.1689,13.1689,45434.206087235,0
+SDVY.US,D,20200317,000000,13.3309,13.7882,13.2845,13.7882,4210.9011322914,0
+SDVY.US,D,20200318,000000,13.2232,13.2232,11.8095,12.7401,18772.926057567,0
+SDVY.US,D,20200319,000000,12.7569,13.4148,12.7569,13.4148,5271.7243021571,0
+SDVY.US,D,20200320,000000,13.3496,13.3496,12.5652,12.5652,104599.39146763,0
+SDVY.US,D,20200323,000000,12.2975,12.2975,11.7769,11.9162,9816.6632646544,0
+SDVY.US,D,20200324,000000,12.4625,13.2361,12.4625,13.2361,2790.7342359922,0
+SDVY.US,D,20200325,000000,13.0898,13.9513,13.0898,13.812,1471.7909246038,0
+SDVY.US,D,20200326,000000,14.0876,14.0876,14.0876,14.0876,327.96441511116,0
+SDVY.US,D,20200327,000000,13.7982,13.7982,13.6164,13.6164,571.91325474631,0
+SDVY.US,D,20200330,000000,13.808,13.9899,13.808,13.9899,377.56397171748,0
+SDVY.US,D,20200331,000000,13.8663,13.9137,13.6836,13.6836,1074.9944717532,0
+SDVY.US,D,20200401,000000,13.0652,13.0652,12.8656,12.9209,1019.3215000523,0
+SDVY.US,D,20200402,000000,12.7895,13.2795,12.7895,13.0671,18879.210821722,0
+SDVY.US,D,20200406,000000,13.6015,13.8218,13.6015,13.8218,6265.7399059817,0
+SDVY.US,D,20200407,000000,14.4611,14.4611,13.9977,13.9977,1006.1624340139,0
+SDVY.US,D,20200408,000000,14.4601,14.5766,14.4601,14.5678,1584.1491038548,0
+SDVY.US,D,20200409,000000,15.0172,15.1911,15.0172,15.1713,2007.2636887822,0
+SDVY.US,D,20200413,000000,15.1339,15.1339,14.5085,14.6004,8061.4463023002,0
+SDVY.US,D,20200414,000000,14.7505,14.7753,14.7475,14.7475,2359.5217642719,0
+SDVY.US,D,20200415,000000,14.1646,14.1934,14.0215,14.057,6337.6086512684,0
+SDVY.US,D,20200416,000000,13.8752,13.9553,13.8752,13.9553,648.84317927856,0
+SDVY.US,D,20200417,000000,14.4798,14.6379,14.4798,14.6379,3856.6185851034,0
+SDVY.US,D,20200420,000000,14.4423,14.4423,14.3711,14.3711,1162.0467547766,0
+SDVY.US,D,20200421,000000,14.0195,14.0195,13.9611,13.9611,4656.2849058992,0
+SDVY.US,D,20200422,000000,14.0599,14.0936,14.0599,14.0936,213.5817641619,0
+SDVY.US,D,20200423,000000,14.3939,14.4235,14.2289,14.2289,671.11236795895,0
+SDVY.US,D,20200424,000000,14.2586,14.4887,14.1884,14.4887,3223.9711794106,0
+SDVY.US,D,20200427,000000,14.7297,15.1042,14.7297,15.0508,1083.0923585461,0
+SDVY.US,D,20200428,000000,15.4104,15.5853,15.4104,15.449,7575.5730947281,0
+SDVY.US,D,20200429,000000,16.267,16.3253,16.2008,16.2008,955.55064155844,0
+SDVY.US,D,20200430,000000,15.9123,15.9123,15.5615,15.5615,35545.674077295,0
+SDVY.US,D,20200501,000000,15.201,15.201,14.7781,14.873,1837.208066132,0
+SDVY.US,D,20200505,000000,14.8938,14.8938,14.8938,14.8938,382.62515096302,0
+SDVY.US,D,20200506,000000,14.6715,14.7258,14.6062,14.6062,681.23472645003,0
+SDVY.US,D,20200507,000000,15.0162,15.0162,14.8878,14.8878,2740.1224435367,0
+SDVY.US,D,20200508,000000,15.5231,15.7098,15.5231,15.7098,1520.378245361,0
+SDVY.US,D,20200511,000000,15.3462,15.4993,15.3106,15.3106,381.61291511391,0
+SDVY.US,D,20200512,000000,15.0588,15.0588,14.6636,14.6636,1247.0745661017,0
+SDVY.US,D,20200513,000000,13.9899,14.0975,13.9899,14.0975,2267.4083020031,0
+SDVY.US,D,20200514,000000,13.9503,14.2102,13.9503,14.2102,11923.126066649,0
+SDVY.US,D,20200515,000000,14.1646,14.3,14.1646,14.2882,11688.287349656,0
+SDVY.US,D,20200518,000000,14.8839,15.5013,14.8839,15.5013,5281.8466606482,0
+SDVY.US,D,20200519,000000,15.4094,15.4687,15.1625,15.1625,1586.173575553,0
+SDVY.US,D,20200520,000000,15.5467,15.5833,15.5467,15.5833,243.94883963515,0
+SDVY.US,D,20200521,000000,15.5467,15.7157,15.5467,15.6199,5531.868915378,0
+SDVY.US,D,20200522,000000,15.4796,15.5923,15.4796,15.5923,11359.310698696,0
+SDVY.US,D,20200526,000000,16.1918,16.3727,16.1918,16.3727,4261.5129247468,0
+SDVY.US,D,20200527,000000,16.8814,17.1501,16.6128,17.1501,4186.6074719128,0
+SDVY.US,D,20200528,000000,17.0178,17.0474,16.7589,16.7589,1477.8643396984,0
+SDVY.US,D,20200529,000000,16.3341,16.5268,16.3341,16.5268,2608.5317831526,0
+SDVY.US,D,20200601,000000,16.5762,16.7679,16.5762,16.6898,575.96219814274,0
+SDVY.US,D,20200602,000000,16.911,16.911,16.8251,16.8904,6526.8967550517,0
+SDVY.US,D,20200603,000000,17.6194,17.6362,17.5729,17.5729,4005.4172549224,0
+SDVY.US,D,20200604,000000,17.5265,17.8516,17.5265,17.8486,5200.8677927195,0
+SDVY.US,D,20200605,000000,18.6805,18.9778,18.6775,18.6775,3444.6385945163,0
+SDVY.US,D,20200608,000000,19.0163,19.0914,18.8701,19.0262,6887.2527173343,0
+SDVY.US,D,20200609,000000,18.7091,18.7091,18.4888,18.552,1290.6007076134,0
+SDVY.US,D,20200610,000000,17.9395,17.9395,17.9395,17.9395,142.7252547243,0
+SDVY.US,D,20200611,000000,17.0454,17.0454,16.3441,16.3441,5963.0813870983,0
+SDVY.US,D,20200612,000000,17.0365,17.0365,16.5762,16.7639,888.74307551728,0
+SDVY.US,D,20200615,000000,16.6424,16.8449,16.6424,16.8449,484.86097172298,0
+SDVY.US,D,20200616,000000,17.4781,17.4781,17.4297,17.4297,6492.480736182,0
+SDVY.US,D,20200617,000000,17.1313,17.1363,17.1313,17.1363,164.99444340469,0
+SDVY.US,D,20200618,000000,17.2381,17.2381,17.0178,17.1027,1944.5050661375,0
+SDVY.US,D,20200619,000000,17.3636,17.3734,16.7195,16.8814,3613.6819813174,0
+SDVY.US,D,20200622,000000,16.8538,16.9862,16.8251,16.9862,16256.507736683,0
+SDVY.US,D,20200623,000000,16.9496,16.9496,16.9496,16.9496,179.16574529221,0
+SDVY.US,D,20200624,000000,16.7589,16.7589,16.267,16.4023,4370.8343964506,0
+SDVY.US,D,20200625,000000,16.2759,16.508,16.2008,16.3637,9588.910198605,0
+SDVY.US,D,20200626,000000,16.3637,16.3637,16.0941,16.1336,4691.713160618,0
+SDVY.US,D,20200629,000000,16.6819,16.7105,16.5772,16.7105,1318.9433113884,0
+SDVY.US,D,20200630,000000,16.6819,16.9624,16.6819,16.9576,4695.7621040144,0
+SDVY.US,D,20200701,000000,16.6917,16.7017,16.6137,16.6137,3546.8744152762,0
+SDVY.US,D,20200702,000000,16.9822,17.1165,16.6434,16.6888,6626.0958682643,0
+SDVY.US,D,20200706,000000,17.0494,17.0494,16.8073,16.9724,6681.7688399653,0
+SDVY.US,D,20200707,000000,16.6434,16.6917,16.6335,16.6335,3524.6052265958,0
+SDVY.US,D,20200708,000000,16.4695,16.5672,16.4685,16.5672,2813.0034246726,0
+SDVY.US,D,20200709,000000,16.0486,16.1514,16.0486,16.1514,240.91213208783,0
+SDVY.US,D,20200710,000000,16.3441,16.4982,16.3341,16.4982,8266.9301796692,0
+SDVY.US,D,20200713,000000,16.6631,16.7975,16.4972,16.4972,742.98111324565,0
+SDVY.US,D,20200714,000000,16.3925,16.6799,16.3825,16.6799,763.22583022782,0
+SDVY.US,D,20200715,000000,17.2233,17.4357,17.2233,17.4357,552.68077361325,0
+SDVY.US,D,20200716,000000,17.3606,17.3774,17.3606,17.3774,3878.8877737838,0
+SDVY.US,D,20200717,000000,17.2826,17.2826,17.2529,17.2648,3867.7531794436,0
+SDVY.US,D,20200720,000000,17.1255,17.1255,17.0494,17.0929,3372.7698492296,0
+SDVY.US,D,20200721,000000,17.4564,17.4564,17.4475,17.4475,187.26363208508,0
+SDVY.US,D,20200722,000000,17.4841,17.4841,17.4841,17.4841,402.86986794519,0
+SDVY.US,D,20200723,000000,17.6668,17.6846,17.6629,17.6846,611.39045286154,0
+SDVY.US,D,20200724,000000,17.6194,17.6194,17.488,17.488,1018.3092642032,0
+SDVY.US,D,20200727,000000,17.4929,17.6105,17.4841,17.6105,1301.7353019535,0
+SDVY.US,D,20200728,000000,17.4742,17.5335,17.413,17.413,824.97221702344,0
+SDVY.US,D,20200729,000000,17.5897,17.7992,17.5897,17.7992,190.3003396324,0
+SDVY.US,D,20200731,000000,17.243,17.3586,17.243,17.3586,695.40602833755,0
+SDVY.US,D,20200803,000000,17.4455,17.6155,17.3972,17.5789,14934.527717747,0
+SDVY.US,D,20200804,000000,17.5029,17.571,17.5029,17.571,1070.9455283568,0
+SDVY.US,D,20200805,000000,17.7943,17.9651,17.7943,17.9651,380.6006792648,0
+SDVY.US,D,20200807,000000,17.8793,18.1124,17.8793,18.1124,1540.6229623432,0
+SDVY.US,D,20200810,000000,18.4216,18.475,18.4068,18.475,358.33149058441,0
+SDVY.US,D,20200811,000000,18.8464,18.9521,18.5648,18.6271,20900.645812393,0
+SDVY.US,D,20200812,000000,18.797,18.8069,18.546,18.7011,3154.1269058221,0
+SDVY.US,D,20200813,000000,18.6528,18.6528,18.5274,18.5796,4848.6097172298,0
+SDVY.US,D,20200814,000000,18.6973,18.6973,18.63,18.63,232.81424529496,0
+SDVY.US,D,20200817,000000,18.6281,18.6281,18.5184,18.5184,870.52283023332,0
+SDVY.US,D,20200819,000000,18.3929,18.4117,18.2754,18.2754,1473.815396302,0
+SDVY.US,D,20200820,000000,18.0828,18.1074,18.0828,18.1074,862.42494344045,0
+SDVY.US,D,20200821,000000,17.9839,17.9869,17.9277,17.9819,908.98779249945,0
+SDVY.US,D,20200824,000000,18.3771,18.4315,18.3139,18.4315,4111.7020190788,0
+SDVY.US,D,20200825,000000,18.5342,18.5342,18.4107,18.4107,401.85763209608,0
+SDVY.US,D,20200826,000000,18.2754,18.2853,18.2448,18.2448,2716.8410190073,0
+SDVY.US,D,20200827,000000,18.4898,18.4937,18.3337,18.3722,7928.843406067,0
+SDVY.US,D,20200828,000000,18.4315,18.5747,18.4315,18.5747,3524.6052265958,0
+SDVY.US,D,20200831,000000,18.2161,18.2161,18.1894,18.1894,181.19021699042,0
+SDVY.US,D,20200901,000000,18.1894,18.4019,18.1894,18.4019,98784.0965145,0
+SDVY.US,D,20200902,000000,18.5086,18.6725,18.5036,18.635,30280.023190232,0
+SDVY.US,D,20200903,000000,18.7259,18.7259,18.1974,18.2122,26499.322293811,0
+SDVY.US,D,20200904,000000,18.4087,18.4216,18.065,18.2467,5295.0057266866,0
+SDVY.US,D,20200908,000000,18.0551,18.0828,17.7894,18.0067,14978.053859258,0
+SDVY.US,D,20200909,000000,17.8219,18.0126,17.8219,17.9671,2796.8076510868,0
+SDVY.US,D,20200910,000000,18.0067,18.0067,17.7548,17.7745,6458.0647173123,0
+SDVY.US,D,20200911,000000,17.7943,17.8061,17.7242,17.8061,362.38043398085,0
+SDVY.US,D,20200914,000000,18.0452,18.0452,18.0452,18.0452,120.45606604391,0
+SDVY.US,D,20200915,000000,18.2457,18.2853,18.2161,18.226,1667.1524434817,0
+SDVY.US,D,20200916,000000,18.4404,18.4502,18.3209,18.3209,899.87766985747,0
+SDVY.US,D,20200917,000000,18.2951,18.4117,18.2951,18.3435,3171.334915257,0
+SDVY.US,D,20200918,000000,18.3919,18.3919,18.2112,18.2112,401.85763209608,0
+SDVY.US,D,20200921,000000,17.5799,17.5799,17.5611,17.5769,10346.062613738,0
+SDVY.US,D,20200922,000000,17.6382,17.6382,17.4742,17.5611,5474.1714719788,0
+SDVY.US,D,20200923,000000,17.5799,17.5799,17.1689,17.2035,3663.2815379237,0
+SDVY.US,D,20200924,000000,17.3882,17.3882,17.3882,17.3882,130.578424535,0
+SDVY.US,D,20200925,000000,17.4169,17.4169,17.331,17.331,590.13350003026,0
+SDVY.US,D,20200928,000000,17.6105,17.6105,17.6105,17.6105,465.62849058992,0
+SDVY.US,D,20200929,000000,17.572,17.6886,17.572,17.6698,25348.410133375,0
+SDVY.US,D,20200930,000000,17.8506,17.9237,17.7222,17.7222,458.54283964616,0
+SDVY.US,D,20201002,000000,17.8951,18.1568,17.8951,18.1282,3580.2781982968,0
+SDVY.US,D,20201005,000000,18.4334,18.5432,18.4325,18.5432,3200.6897548811,0
+SDVY.US,D,20201006,000000,18.7931,18.7931,18.4058,18.4641,29274.872992067,0
+SDVY.US,D,20201008,000000,18.88,19.0124,18.88,19.0124,1071.9577642059,0
+SDVY.US,D,20201009,000000,18.962,18.9916,18.962,18.9916,172.08009434845,0
+SDVY.US,D,20201012,000000,19.0163,19.1279,19.0163,19.1279,1778.4983868837,0
+SDVY.US,D,20201013,000000,18.9679,18.9748,18.8148,18.8148,24370.590303137,0
+SDVY.US,D,20201015,000000,18.7071,18.9778,18.7071,18.9778,2834.2603775038,0
+SDVY.US,D,20201019,000000,19.0647,19.0647,18.7121,18.7457,1150.9121604364,0
+SDVY.US,D,20201022,000000,19.0549,19.1951,19.0549,19.1951,1404.9833585626,0
+SDVY.US,D,20201026,000000,18.8888,18.8898,18.8069,18.8672,2355.4728208755,0
+SDVY.US,D,20201027,000000,18.5796,18.5796,18.5372,18.5372,894.81649061193,0
+SDVY.US,D,20201029,000000,18.0798,18.2773,18.0798,18.2773,6692.9034343055,0
+SDVY.US,D,20201030,000000,18.0383,18.2112,18.0383,18.1687,760.18912268049,0
+SDVY.US,D,20201103,000000,19.045,19.1961,19.045,19.1961,7657.5641985059,0
+SDVY.US,D,20201104,000000,19.1655,19.1655,19.1231,19.1417,1179.2547642114,0
+SDVY.US,D,20201105,000000,19.3462,19.5053,19.3462,19.3957,58758.266569051,0
+SDVY.US,D,20201106,000000,19.5676,19.5676,19.2198,19.2198,2900.0557076959,0
+SDVY.US,D,20201109,000000,20.6592,21.0603,20.6592,20.7383,2375.7175378577,0
+SDVY.US,D,20201110,000000,20.9645,21.0811,20.9645,20.9912,24016.307755949,0
+SDVY.US,D,20201111,000000,21.169,21.169,20.7135,20.7323,2114.5606887877,0
+SDVY.US,D,20201112,000000,20.4893,20.5674,20.432,20.432,3161.2125567659,0
+SDVY.US,D,20201113,000000,20.8301,20.9556,20.8301,20.9556,583.0478490865,0
+SDVY.US,D,20201116,000000,21.3132,21.4969,21.3132,21.4969,1030.4560943925,0
+SDVY.US,D,20201117,000000,21.4298,21.6916,21.1986,21.6916,15052.959312092,0
+SDVY.US,D,20201118,000000,21.6916,21.6916,21.3606,21.3606,261.15684907,0
+SDVY.US,D,20201119,000000,21.3626,21.4239,21.3626,21.4239,335.05006605492,0
+SDVY.US,D,20201120,000000,21.3231,21.3903,21.3231,21.3903,614.42716040887,0
+SDVY.US,D,20201123,000000,21.6136,21.8477,21.6136,21.8477,2019.4105189715,0
+SDVY.US,D,20201124,000000,22.2923,22.6983,22.2843,22.5056,14001.246264869,0
+SDVY.US,D,20201125,000000,22.1954,22.3397,22.1895,22.2725,19453.148548167,0
+SDVY.US,D,20201127,000000,22.1282,22.1648,22.1134,22.1648,626.57399059817,0
+SDVY.US,D,20201130,000000,22.1954,22.1954,21.5325,21.5325,6891.3016607308,0
+SDVY.US,D,20201201,000000,22.0304,22.0304,21.7983,21.8961,4683.6152738251,0
+SDVY.US,D,20201202,000000,21.9346,21.9346,21.9059,21.9059,688.32037739379,0
+SDVY.US,D,20201203,000000,22.0304,22.3001,22.0304,22.146,1256.1846887437,0
+SDVY.US,D,20201204,000000,22.5896,22.5896,22.5857,22.5857,1365.5061604474,0
+SDVY.US,D,20201207,000000,22.5442,22.56,22.4858,22.56,8043.2260570163,0
+SDVY.US,D,20201208,000000,22.5352,22.7378,22.5352,22.7378,1212.658547232,0
+SDVY.US,D,20201209,000000,22.7684,22.7684,22.6519,22.6735,511.1791037998,0
+SDVY.US,D,20201210,000000,22.6222,22.7091,22.5452,22.7091,1190.3893585516,0
+SDVY.US,D,20201211,000000,22.4286,22.5886,22.4286,22.4858,4233.1703209718,0
+SDVY.US,D,20201214,000000,22.7061,22.7061,22.5194,22.5204,1552.7697925325,0
+SDVY.US,D,20201215,000000,22.9512,23.047,22.9512,23.0144,2551.8465756026,0
+SDVY.US,D,20201216,000000,23.213,23.213,22.8742,22.9699,2915.2392454325,0
+SDVY.US,D,20201217,000000,22.9996,23.0213,22.9996,23.0213,2140.8788208645,0
+SDVY.US,D,20201218,000000,23.047,23.047,22.7832,22.8454,1882.7586793418,0
+SDVY.US,D,20201221,000000,22.4562,22.718,22.4562,22.6874,12454.549887431,0
+SDVY.US,D,20201222,000000,22.8444,22.8444,22.638,22.6627,2128.7319906752,0
+SDVY.US,D,20201223,000000,23.0371,23.0865,23.0371,23.0609,1831.1346510373,0
+SDVY.US,D,20201224,000000,22.883,23.0035,22.883,23.0035,1954.6274246285,0
+SDVY.US,D,20201228,000000,23.1261,23.1261,23.0697,23.0697,961.62405665309,0
+SDVY.US,D,20201229,000000,23.293,23.293,22.6963,22.7812,6509.6887456169,0
+SDVY.US,D,20201230,000000,23.047,23.0667,23.0371,23.0499,465.62849058992,0
+SDVY.US,D,20201231,000000,23.1359,23.1359,23.1359,23.1359,154.8720849136,0
+SDVY.US,D,20210105,000000,23.1586,23.3384,23.1586,23.2278,4539.8777832517,0
+SDVY.US,D,20210106,000000,24.2957,24.3155,24.1881,24.2967,3829.2882171775,0
+SDVY.US,D,20210107,000000,24.5111,24.6563,24.5101,24.6465,19247.664670798,0
+SDVY.US,D,20210108,000000,24.5793,24.5793,24.3649,24.3649,2175.2948397342,0
+SDVY.US,D,20210111,000000,24.4212,24.4756,24.4084,24.431,5864.8945097347,0
+SDVY.US,D,20210112,000000,24.6089,24.8884,24.6089,24.8884,10227.631019392,0
+SDVY.US,D,20210113,000000,24.6761,24.6761,24.5101,24.6089,26159.211048511,0
+SDVY.US,D,20210114,000000,24.929,25.0465,24.8924,24.8924,10000.890189192,0
+SDVY.US,D,20210115,000000,24.355,24.6563,24.355,24.5536,2385.8398963488,0
+SDVY.US,D,20210119,000000,24.7996,24.8796,24.7294,24.8292,45154.828992881,0
+SDVY.US,D,20210120,000000,24.929,24.9932,24.8894,24.9932,14142.959283744,0
+SDVY.US,D,20210121,000000,25.0169,25.0169,24.7442,24.7778,18137.241944326,0
+SDVY.US,D,20210122,000000,24.7087,24.9359,24.7087,24.9359,10559.6443779,0
+SDVY.US,D,20210125,000000,24.6335,24.8312,24.6335,24.7896,3809.0435001953,0
+SDVY.US,D,20210126,000000,25.0861,25.0861,24.3738,24.3738,16789.956029162,0
+SDVY.US,D,20210127,000000,23.9154,24.111,23.8175,23.8175,10360.233915625,0
+SDVY.US,D,20210128,000000,24.1979,24.1979,24.0794,24.0794,12007.141642125,0
+SDVY.US,D,20210129,000000,23.9351,23.9351,23.4955,23.5044,23730.8572465,0
+SDVY.US,D,20210201,000000,23.5449,23.9598,23.5054,23.9598,15705.851434768,0
+SDVY.US,D,20210202,000000,24.3155,24.3649,24.3066,24.3066,4024.6497360555,0
+SDVY.US,D,20210203,000000,24.2661,24.5101,24.2562,24.5101,10626.451943941,0
+SDVY.US,D,20210204,000000,24.8598,24.8994,24.85,24.8618,11270.233943974,0
+SDVY.US,D,20210205,000000,25.008,25.0367,24.93,25.0031,21125.362170895,0
+SDVY.US,D,20210208,000000,25.251,25.5721,25.251,25.5385,8749.766679694,0
+SDVY.US,D,20210209,000000,25.3883,25.6106,25.339,25.5573,11835.061547777,0
+SDVY.US,D,20210210,000000,25.6946,25.7193,25.4733,25.5682,7379.1993400011,0
+SDVY.US,D,20210211,000000,25.7885,25.7885,25.3498,25.6996,7562.4140286897,0
+SDVY.US,D,20210212,000000,25.6502,25.7183,25.5612,25.6966,10008.988075985,0
+SDVY.US,D,20210216,000000,25.9524,25.9524,25.8221,25.8221,9389.4997363306,0
+SDVY.US,D,20210217,000000,25.7489,25.8063,25.6838,25.7973,13082.136113878,0
+SDVY.US,D,20210218,000000,25.4367,25.6304,25.3983,25.6008,12769.355236503,0
+SDVY.US,D,20210219,000000,25.9327,26.07,25.9179,26.0305,7792.1915664373,0
+SDVY.US,D,20210222,000000,26.0314,26.4988,26.0314,26.3348,10087.942472215,0
+SDVY.US,D,20210223,000000,26.391,26.6153,26.1283,26.482,21014.016227493,0
+SDVY.US,D,20210224,000000,26.7912,27.1616,26.7626,27.0155,6398.3428022149,0
+SDVY.US,D,20210225,000000,27.0925,27.0925,26.3594,26.3614,14309.978198847,0
+SDVY.US,D,20210226,000000,26.3318,26.3318,26.0502,26.0878,5468.0980568842,0
+SDVY.US,D,20210301,000000,26.5561,26.8298,26.5561,26.7655,3342.4027737563,0
+SDVY.US,D,20210302,000000,26.7181,26.7181,26.4266,26.4622,18815.439963229,0
+SDVY.US,D,20210303,000000,26.7526,27.0055,26.5521,26.5521,7232.4251418803,0
+SDVY.US,D,20210304,000000,26.6291,26.6291,25.7292,26.0344,9133.4040665061,0
+SDVY.US,D,20210305,000000,26.3614,26.9265,25.9327,26.8228,11459.522047757,0
+SDVY.US,D,20210308,000000,27.1024,27.6082,27.1024,27.3799,35277.43157728,0
+SDVY.US,D,20210309,000000,27.2002,27.462,27.2002,27.209,20311.524548211,0
+SDVY.US,D,20210310,000000,27.5302,27.7317,27.5302,27.6823,53646.475531053,0
+SDVY.US,D,20210311,000000,27.9115,28.0182,27.7465,27.7751,10143.615443916,0
+SDVY.US,D,20210312,000000,27.8433,28.1456,27.8433,28.1101,12487.953670451,0
+SDVY.US,D,20210315,000000,28.1357,28.1861,27.8581,28.1861,12812.881378016,0
+SDVY.US,D,20210316,000000,28.0231,28.0231,27.7465,27.872,13385.806868611,0
+SDVY.US,D,20210317,000000,27.9065,28.1456,27.6477,28.1456,87589.780259208,0
+SDVY.US,D,20210318,000000,28.0972,28.4182,27.617,27.6783,13327.097189363,0
+SDVY.US,D,20210319,000000,27.5173,27.8335,27.4343,27.623,29623.08212416,0
+SDVY.US,D,20210322,000000,27.628,27.628,27.216,27.4057,11115.36185906,0
+SDVY.US,D,20210323,000000,27.135,27.135,26.5274,26.6203,23347.219859687,0
+SDVY.US,D,20210324,000000,26.9522,27.1221,26.4592,26.4592,237800.51908767,0
+SDVY.US,D,20210325,000000,26.1955,27.1518,26.1955,27.1063,14850.512142271,0
+SDVY.US,D,20210326,000000,27.2881,27.7425,27.2594,27.7425,15585.395368723,0
+SDVY.US,D,20210329,000000,27.7485,27.8167,27.1626,27.1626,63027.877380591,0
+SDVY.US,D,20210330,000000,27.3573,27.6645,27.3079,27.5726,16026.730198935,0
+SDVY.US,D,20210331,000000,27.7583,27.8552,27.6002,27.7188,27224.083161773,0
+SDVY.US,D,20210401,000000,27.8067,28.1091,27.6714,28.1091,66832.871937389,0
+SDVY.US,D,20210405,000000,28.3916,28.4212,28.1585,28.3808,22201.368878497,0
+SDVY.US,D,20210406,000000,28.4311,28.4706,28.2918,28.4114,89106.109561173,0
+SDVY.US,D,20210407,000000,28.3718,28.3718,28.1041,28.2177,41000.61306814,0
+SDVY.US,D,20210408,000000,28.2731,28.3224,28.0014,28.2632,31981.591652583,0
+SDVY.US,D,20210409,000000,28.4014,28.4904,28.2602,28.441,55273.13854057,0
+SDVY.US,D,20210412,000000,28.5675,28.6247,28.441,28.6031,20073.64912367,0
+SDVY.US,D,20210413,000000,28.4993,28.4993,28.1911,28.2997,36897.008935854,0
+SDVY.US,D,20210414,000000,28.3422,28.6643,28.3422,28.444,17126.018331066,0
+SDVY.US,D,20210415,000000,28.7038,28.7038,28.3521,28.5675,126068.91382722,0
+SDVY.US,D,20210416,000000,28.9103,28.9291,28.7206,28.9291,274387.78385369,0
+SDVY.US,D,20210419,000000,28.9191,28.9191,28.6159,28.7216,17083.504425404,0
+SDVY.US,D,20210420,000000,28.6544,28.6544,27.9816,28.1565,27133.994171203,0
+SDVY.US,D,20210421,000000,28.2079,28.6227,28.2079,28.5823,10922.024811881,0
+SDVY.US,D,20210422,000000,28.6347,28.8796,28.4014,28.5092,111087.82326042,0
+SDVY.US,D,20210423,000000,28.5675,29.1236,28.5675,28.9695,103520.34805248,0
+SDVY.US,D,20210426,000000,29.0743,29.3539,29.0061,29.0061,30918.744011019,0
+SDVY.US,D,20210427,000000,29.183,29.183,29.0061,29.0347,47618.611049611,0
+SDVY.US,D,20210428,000000,29.1632,29.1632,28.9567,29.0841,47249.144964687,0
+SDVY.US,D,20210429,000000,29.2797,29.3479,28.9487,29.2126,30982.514869513,0
+SDVY.US,D,20210430,000000,28.9863,28.9863,28.6396,28.686,104552.82861857,0
+SDVY.US,D,20210503,000000,29.1632,29.3559,28.8599,28.9943,22780.367784187,0
+SDVY.US,D,20210504,000000,29.0159,29.2511,28.762,29.1148,52378.14401212,0
+SDVY.US,D,20210505,000000,29.3094,29.3094,28.8312,29.2126,57392.760408603,0
+SDVY.US,D,20210506,000000,29.2294,29.4071,29.0041,29.3805,74128.055701915,0
+SDVY.US,D,20210507,000000,29.3094,29.7283,29.3094,29.6611,33380.501596051,0
+SDVY.US,D,20210510,000000,29.8458,30.0207,29.5632,29.5732,28613.882982599,0
+SDVY.US,D,20210511,000000,29.183,29.2995,28.767,29.0743,59510.357804938,0
+SDVY.US,D,20210512,000000,28.9487,28.9487,28.1585,28.1801,38215.952247243,0
+SDVY.US,D,20210513,000000,28.2454,28.9637,28.2454,28.8559,28845.684992045,0
+SDVY.US,D,20210514,000000,29.094,29.4071,29.0525,29.4071,21369.311010529,0
+SDVY.US,D,20210517,000000,29.3479,29.6216,29.1236,29.3351,58963.75044642,0
+SDVY.US,D,20210518,000000,29.4259,29.4259,28.8114,28.8935,34057.687379105,0
+SDVY.US,D,20210519,000000,28.6069,28.8599,28.2029,28.6643,282757.96208997,0
+SDVY.US,D,20210520,000000,28.8214,29.6897,28.6079,28.8016,61802.05976732,0
+SDVY.US,D,20210521,000000,29.0249,29.1236,28.8016,28.845,37179.422737756,0
+SDVY.US,D,20210524,000000,28.9487,29.1532,28.9487,29.0743,35500.123464084,0
+SDVY.US,D,20210525,000000,29.173,29.2896,28.7206,28.7206,76164.674230321,0
+SDVY.US,D,20210526,000000,28.9004,29.2975,28.8312,29.1632,20564.583510489,0
+SDVY.US,D,20210527,000000,29.3291,29.4556,29.3291,29.3479,61346.553635221,0
+SDVY.US,D,20210528,000000,29.5138,29.5138,29.1434,29.3094,49300.94703083,0
+SDVY.US,D,20210601,000000,29.6512,29.6512,29.4704,29.6038,44826.86457777,0
+SDVY.US,D,20210602,000000,29.7381,29.7381,29.2718,29.3479,43750.857870168,0
+SDVY.US,D,20210603,000000,29.2313,29.258,29.0061,29.1642,48491.158351543,0
+SDVY.US,D,20210604,000000,29.3577,29.6423,29.0743,29.3973,87735.54222148,0
+SDVY.US,D,20210607,000000,29.4744,29.4744,29.1474,29.2797,62976.253352286,0
+SDVY.US,D,20210608,000000,29.3479,29.8261,29.1098,29.5138,219348.47179427,0
+SDVY.US,D,20210609,000000,29.4645,29.6611,29.173,29.173,159050.59449873,0
+SDVY.US,D,20210610,000000,29.1336,29.183,28.8806,28.8806,96883.117589874,0
+SDVY.US,D,20210611,000000,29.0249,29.1336,28.9587,29.1336,21019.077406738,0
+SDVY.US,D,20210614,000000,29.1434,29.1434,28.6544,28.8016,27724.127671233,0
+SDVY.US,D,20210615,000000,28.851,28.9429,28.6603,28.845,41908.588624791,0
+SDVY.US,D,20210616,000000,28.8312,28.8312,28.5487,28.7028,46875.629936366,0
+SDVY.US,D,20210617,000000,28.7522,28.7522,27.7633,28.0498,31925.918680883,0
+SDVY.US,D,20210618,000000,27.7583,27.7673,27.3276,27.3276,42780.123690873,0
+SDVY.US,D,20210621,000000,27.7386,28.2079,27.6102,28.1585,260646.68220204,0
+SDVY.US,D,20210622,000000,28.0893,28.1979,27.8354,28.0202,30905.584944981,0
+SDVY.US,D,20210623,000000,28.2177,28.2731,28.0873,28.0873,45292.49306836,0
+SDVY.US,D,20210624,000000,28.2543,28.4519,28.1387,28.4024,38554.039020845,0
+SDVY.US,D,20210625,000000,28.5783,28.7206,28.5783,28.6761,13373.660038422,0
+SDVY.US,D,20210628,000000,28.7058,28.7058,28.2483,28.3382,109223.28482636,0
+SDVY.US,D,20210629,000000,28.5299,28.6662,28.3284,28.4024,52922.72689894,0
+SDVY.US,D,20210630,000000,28.353,28.5003,28.3333,28.4766,32117.231256364,0
+SDVY.US,D,20210701,000000,28.6465,28.7798,28.5685,28.7344,146041.33936598,0
+SDVY.US,D,20210702,000000,28.764,28.764,28.5101,28.5733,135377.43469562,0
+SDVY.US,D,20210706,000000,28.4618,28.4618,27.8739,28.1288,41260.757681361,0
+SDVY.US,D,20210707,000000,28.0696,28.2928,27.945,28.1951,110421.7720717,0
+SDVY.US,D,20210708,000000,27.7663,27.9816,27.4867,27.6606,301092.59002487,0
+SDVY.US,D,20210709,000000,28.1979,28.4222,28.1189,28.3846,59606.520210604,0
+SDVY.US,D,20210712,000000,28.363,28.4983,28.3324,28.4618,17028.843689552,0
+SDVY.US,D,20210713,000000,28.3828,28.3828,27.9915,28.0488,91411.982825442,0
+SDVY.US,D,20210714,000000,28.2543,28.2938,27.8641,27.9332,35879.7119075,0
+SDVY.US,D,20210715,000000,27.8245,28.03,27.6882,27.8729,53928.889332954,0
+SDVY.US,D,20210716,000000,28.0992,28.0992,27.4541,27.463,43449.211587134,0
+SDVY.US,D,20210719,000000,27.0165,27.1488,26.7734,27.0323,63932.816229694,0
+SDVY.US,D,20210720,000000,27.0708,27.787,27.0708,27.7376,32768.098907341,0
+SDVY.US,D,20210721,000000,27.9125,28.1881,27.9026,28.0597,73111.77090941,0
+SDVY.US,D,20210722,000000,27.7663,27.7841,27.5262,27.6586,28250.490312769,0
+SDVY.US,D,20210723,000000,27.9125,27.9984,27.6981,27.9816,21228.610227504,0
+SDVY.US,D,20210726,000000,28.0547,28.1189,27.9224,27.9718,24366.54135974,0
+SDVY.US,D,20210727,000000,27.8157,27.9421,27.6694,27.7475,33267.131180951,0
+SDVY.US,D,20210728,000000,27.9915,28.2355,27.7089,28.1288,55619.323200965,0
+SDVY.US,D,20210729,000000,28.353,28.5675,28.353,28.353,24393.871727666,0
+SDVY.US,D,20210730,000000,28.2365,28.7058,28.2365,28.4222,258766.96023025,0
+SDVY.US,D,20210802,000000,28.6079,28.8628,28.1979,28.2335,606835.39154055,0
+SDVY.US,D,20210803,000000,28.2177,28.5497,28.0182,28.5497,106956.8887602,0
+SDVY.US,D,20210804,000000,28.2454,28.442,28.1387,28.2079,53897.510021632,0
+SDVY.US,D,20210805,000000,28.3037,28.4716,28.2622,28.4519,148158.93676232,0
+SDVY.US,D,20210806,000000,28.6079,28.6603,28.4914,28.5497,44105.140417356,0
+SDVY.US,D,20210809,000000,28.5595,28.6267,28.3482,28.4321,103483.90756191,0
+SDVY.US,D,20210810,000000,28.5201,28.7255,28.366,28.6761,116406.11041163,0
+SDVY.US,D,20210811,000000,28.7838,29.0476,28.5901,29.0476,47259.267323178,0
+SDVY.US,D,20210812,000000,29.097,29.097,28.853,28.9991,47495.11827602,0
+SDVY.US,D,20210813,000000,29.0772,29.0772,28.8717,28.8974,42587.798879542,0
+SDVY.US,D,20210816,000000,28.8233,28.9113,28.5981,28.7838,37193.594039643,0
+SDVY.US,D,20210817,000000,28.6564,28.6564,28.114,28.2839,58258.222059591,0
+SDVY.US,D,20210818,000000,28.2543,28.5497,28.0992,28.1189,16622.93711406,0
+SDVY.US,D,20210819,000000,27.8828,28.0202,27.6971,27.8641,26963.938548553,0
+SDVY.US,D,20210820,000000,27.8157,28.2839,27.8157,28.2839,33892.6929357,0
+SDVY.US,D,20210823,000000,28.4469,28.5437,28.3382,28.5003,180784.31041493,0
+SDVY.US,D,20210824,000000,28.5595,28.8134,28.5595,28.8134,55307.55455944,0
+SDVY.US,D,20210825,000000,28.9113,29.1662,28.8727,29.0673,51105.763549791,0
+SDVY.US,D,20210826,000000,29.097,29.097,28.7344,28.8826,67594.073295919,0
+SDVY.US,D,20210827,000000,28.853,29.4783,28.853,29.4783,245877.14892771,0
+SDVY.US,D,20210830,000000,29.4882,29.4882,29.1958,29.2827,82408.144947622,0
+SDVY.US,D,20210831,000000,29.2156,29.2156,29.0278,29.0871,49028.65558742,0
+SDVY.US,D,20210901,000000,29.176,29.176,28.8282,29.0278,51353.761332822,0
+SDVY.US,D,20210902,000000,29.0476,29.2204,29.0427,29.1958,41352.87114363,0
+SDVY.US,D,20210903,000000,29.1562,29.1562,28.931,29.0101,62108.7672296,0
+SDVY.US,D,20210907,000000,29.0377,29.0575,28.6425,28.6425,55273.13854057,0
+SDVY.US,D,20210908,000000,28.5595,28.5595,28.2968,28.363,73972.171381152,0
+SDVY.US,D,20210909,000000,28.4024,28.6524,28.4024,28.4222,66755.942012857,0
+SDVY.US,D,20210910,000000,28.6465,28.7324,28.2079,28.3037,46791.61436089,0
+SDVY.US,D,20210913,000000,28.363,28.4716,28.2454,28.3926,38937.676407657,0
+SDVY.US,D,20210914,000000,28.4618,28.5665,27.9164,27.9283,23367.46457667,0
+SDVY.US,D,20210915,000000,27.9618,28.353,27.9618,28.3007,50077.331927096,0
+SDVY.US,D,20210916,000000,28.3828,28.3926,28.1476,28.2454,82116.621023079,0
+SDVY.US,D,20210917,000000,28.279,28.279,27.952,28.111,31383.36026576,0
+SDVY.US,D,20210920,000000,27.6092,27.629,27.1784,27.54,182147.79210368,0
+SDVY.US,D,20210921,000000,27.6586,27.6586,27.2911,27.4235,35661.068964093,0
+SDVY.US,D,20210922,000000,27.6487,27.952,27.6151,27.6981,195495.13401002,0
+SDVY.US,D,20210923,000000,27.9431,28.3986,27.8739,28.1891,66260.958682643,0
+SDVY.US,D,20210924,000000,28.1199,28.3896,28.1199,28.2602,35471.780860309,0
+SDVY.US,D,20210927,000000,28.5023,28.8628,28.4805,28.7572,121258.76907225,0
+SDVY.US,D,20210928,000000,28.6791,28.8164,28.1783,28.3254,113075.85446807,0
+SDVY.US,D,20210929,000000,28.439,28.444,28.2177,28.3254,102647.80075055,0
+SDVY.US,D,20210930,000000,28.5023,28.5023,27.7475,27.7475,97563.340080475,0
+SDVY.US,D,20211001,000000,27.953,28.3452,27.6497,28.2474,83248.300702382,0
+SDVY.US,D,20211004,000000,28.1002,28.3353,27.9628,28.1773,103622.58387323,0
+SDVY.US,D,20211005,000000,28.2958,28.4677,28.1002,28.2987,625992.96722079,0
+SDVY.US,D,20211006,000000,28.1002,28.2365,27.7741,28.196,104951.64954312,0
+SDVY.US,D,20211007,000000,28.444,28.8214,28.444,28.7186,88533.184070578,0
+SDVY.US,D,20211008,000000,28.7087,28.7344,28.5023,28.5369,386408.88856699,0
+SDVY.US,D,20211011,000000,28.6011,28.772,28.3156,28.3156,143679.79313001,0
+SDVY.US,D,20211012,000000,28.3946,28.4835,28.2513,28.3363,67585.975409126,0
+SDVY.US,D,20211013,000000,28.4538,28.4687,28.0567,28.3846,130506.55578972,0
+SDVY.US,D,20211014,000000,28.6988,28.846,28.5517,28.8263,216587.0923979,0
+SDVY.US,D,20211015,000000,29.091,29.1504,28.8362,28.9053,265745.314174,0
+SDVY.US,D,20211018,000000,28.8164,28.9833,28.7087,28.9073,98935.931891866,0
+SDVY.US,D,20211019,000000,29.0515,29.1652,28.8362,29.0417,87375.186259197,0
+SDVY.US,D,20211020,000000,29.0614,29.3271,28.9547,29.2531,171083.04203707,0
+SDVY.US,D,20211021,000000,29.2521,29.3953,29.1306,29.3953,88330.736900756,0
+SDVY.US,D,20211022,000000,29.503,29.6216,29.3084,29.4832,151785.77780967,0
+SDVY.US,D,20211025,000000,29.3973,29.6245,29.3529,29.5604,215907.88214315,0
+SDVY.US,D,20211026,000000,29.6512,29.6512,29.17,29.17,135324.79843147,0
+SDVY.US,D,20211027,000000,29.1898,29.1898,28.4677,28.5023,150834.2761115,0
+SDVY.US,D,20211028,000000,28.689,28.9053,28.689,28.9053,96726.221033262,0
+SDVY.US,D,20211029,000000,28.9833,29.0812,28.7888,28.9645,89902.739174422,0
+SDVY.US,D,20211101,000000,29.1108,29.5277,29.0298,29.5158,147483.77545096,0
+SDVY.US,D,20211102,000000,29.6314,29.6314,29.3568,29.5524,123734.69795918,0
+SDVY.US,D,20211103,000000,29.5326,30.0236,29.503,29.8468,74728.311560436,0
+SDVY.US,D,20211104,000000,29.9742,30.0128,29.6384,29.8181,184574.121434,0
+SDVY.US,D,20211105,000000,29.9742,30.1719,29.8666,29.8863,214949.29479404,0
+SDVY.US,D,20211108,000000,30.1421,30.239,29.9842,29.9842,122180.9159308,0
+SDVY.US,D,20211109,000000,30.073,30.1906,29.9456,30.1719,278991.43249544,0
+SDVY.US,D,20211110,000000,30.073,30.2193,29.8083,29.8083,103572.98431663,0
+SDVY.US,D,20211111,000000,30.0631,30.1421,29.9584,30.1421,284057.67292023,0
+SDVY.US,D,20211112,000000,30.2103,30.2489,30.0829,30.1787,145465.37716784,0
+SDVY.US,D,20211115,000000,30.3773,30.3773,30.1096,30.2291,130239.32552555,0
+SDVY.US,D,20211116,000000,30.2005,30.4168,30.0829,30.237,161635.84485735,0
+SDVY.US,D,20211117,000000,30.2193,30.2193,29.8488,30.0276,109655.50953392,0
+SDVY.US,D,20211118,000000,30.1817,30.1817,29.7361,30.0138,262587.13832478,0
+SDVY.US,D,20211119,000000,29.8181,30.0434,29.6957,29.8271,82306.921362712,0
+SDVY.US,D,20211122,000000,30.0631,30.3576,29.9544,30.0483,136762.17333721,0
+SDVY.US,D,20211123,000000,30.0631,30.2183,29.8962,30.0829,119436.74454386,0
+SDVY.US,D,20211124,000000,30.0631,30.1521,29.9792,30.0928,171737.95863145,0
+SDVY.US,D,20211126,000000,29.2867,29.3371,28.846,29.0031,107236.26585456,0
+SDVY.US,D,20211129,000000,29.4349,29.4349,28.9152,29.1108,147345.09913963,0
+SDVY.US,D,20211130,000000,28.9053,28.9053,28.2474,28.2839,105839.38038279,0
+SDVY.US,D,20211201,000000,28.7374,29.096,28.0212,28.0508,114934.31948703,0
+SDVY.US,D,20211202,000000,28.1989,28.9547,28.1989,28.8066,201960.28437828,0
+SDVY.US,D,20211203,000000,28.9933,29.0515,28.355,28.5911,153452.93025315,0
+SDVY.US,D,20211206,000000,28.8164,29.3667,28.7768,29.1207,165138.18089526,0
+SDVY.US,D,20211207,000000,29.4832,29.6858,29.3707,29.4319,203373.36562363,0
+SDVY.US,D,20211208,000000,29.5426,29.6304,29.3429,29.4931,464228.5684106,0
+SDVY.US,D,20211209,000000,29.3963,29.4447,29.1602,29.17,149582.14036616,0
+SDVY.US,D,20211210,000000,29.3963,29.3963,29.0683,29.2452,178157.5583865,0
+SDVY.US,D,20211213,000000,29.2778,29.2778,28.8263,28.8362,349274.00420659,0
+SDVY.US,D,20211214,000000,28.7472,29.1454,28.7472,28.8559,115048.70213797,0
+SDVY.US,D,20211215,000000,29.013,29.3173,28.7354,29.3074,162008.34764981,0
+SDVY.US,D,20211216,000000,29.4931,29.5326,28.9547,29.0515,178246.63514121,0
+SDVY.US,D,20211217,000000,29.0219,29.098,28.5941,28.6692,204372.44240671,0
+SDVY.US,D,20211220,000000,28.2859,28.2859,27.7267,28.0903,128490.18197829,0
+SDVY.US,D,20211221,000000,28.4538,28.85,28.4538,28.8066,87205.130636547,0
+SDVY.US,D,20211222,000000,28.8559,29.097,28.7472,29.097,240855.44688028,0
+SDVY.US,D,20211223,000000,29.2787,29.3875,29.2294,29.2886,237494.82386124,0
+SDVY.US,D,20211227,000000,29.3479,29.6818,29.2096,29.6433,186129.92793407,0
+SDVY.US,D,20211228,000000,29.7025,29.8893,29.6038,29.7322,72743.317060334,0
+SDVY.US,D,20211229,000000,29.8201,29.998,29.7421,29.9386,168961.39569734,0
+SDVY.US,D,20211230,000000,30.0572,30.1679,29.7816,29.83,127393.9305537,0
+SDVY.US,D,20211231,000000,29.83,29.9584,29.7619,29.8636,111389.46954345,0
+SDVY.US,D,20220103,000000,29.998,30.1561,29.7767,29.988,584189.6511243,0
+SDVY.US,D,20220104,000000,30.1561,30.5205,30.1561,30.4415,554098.91603785,0
+SDVY.US,D,20220105,000000,30.4811,30.6095,29.8893,29.9061,335861.8792059,0
+SDVY.US,D,20220106,000000,29.998,30.319,29.8389,30.1955,409507.09840779,0
+SDVY.US,D,20220107,000000,30.2538,30.2834,29.8893,29.9782,309070.0207517,0
+SDVY.US,D,20220110,000000,30.0078,30.0078,29.5544,29.9486,452861.15982511,0
+SDVY.US,D,20220111,000000,29.9328,30.1955,29.7025,30.1955,741429.35568897,0
+SDVY.US,D,20220112,000000,30.2736,30.4514,29.9664,30.1363,419487.74388,0
+SDVY.US,D,20220113,000000,30.3328,30.5353,30.1747,30.2439,258121.15375852,0
+SDVY.US,D,20220114,000000,30.0375,30.1955,29.8201,30.1461,370124.03822652,0
+SDVY.US,D,20220118,000000,30.0967,30.0967,29.4803,29.5642,735302.29209431,0
+SDVY.US,D,20220119,000000,29.7223,29.7223,29.0091,29.0219,324128.04124303,0
+SDVY.US,D,20220120,000000,29.18,29.3875,28.3818,28.4311,699326.41778114,0
+SDVY.US,D,20220121,000000,28.362,28.6751,27.9876,28.0468,266185.63676837,0
+SDVY.US,D,20220124,000000,27.6032,28.6771,27.3967,28.6179,589218.43882267,0
+SDVY.US,D,20220125,000000,28.2928,28.5991,27.702,28.3224,914560.15084879,0
+SDVY.US,D,20220126,000000,28.687,28.8352,27.7218,27.9776,557490.91836821,0
+SDVY.US,D,20220127,000000,28.2237,28.4904,27.4501,27.623,270510.92055161,0
+SDVY.US,D,20220128,000000,27.6526,27.9876,27.2288,27.948,369112.81461326,0
+SDVY.US,D,20220131,000000,27.7811,28.4805,27.7712,28.4805,214296.40267137,0
+SDVY.US,D,20220201,000000,28.5595,28.766,28.1061,28.7265,259831.83234351,0
+SDVY.US,D,20220202,000000,28.7858,28.8204,28.4608,28.776,694385.69460164,0
+SDVY.US,D,20220203,000000,28.5991,28.7956,28.3047,28.362,378886.96397226,0
+SDVY.US,D,20220204,000000,28.3521,28.5062,27.9876,28.3224,446468.89043799,0
+SDVY.US,D,20220207,000000,28.4014,28.5398,28.2147,28.3521,387894.85079348,0
+SDVY.US,D,20220208,000000,28.5201,28.9439,28.4805,28.9241,496583.6750915,0
+SDVY.US,D,20220209,000000,29.17,29.2195,29.0219,29.1108,610967.33827662,0
+SDVY.US,D,20220210,000000,28.8747,29.2392,28.4756,28.6179,511975.73341305,0
+SDVY.US,D,20220211,000000,28.6771,28.8312,28.1505,28.3422,718288.6319425,0
+SDVY.US,D,20220214,000000,28.3718,28.5497,28.0073,28.2335,355964.8831692,0
+SDVY.US,D,20220215,000000,28.4904,28.8599,28.4212,28.8549,354216.75185779,0
+SDVY.US,D,20220216,000000,28.6475,28.9833,28.6475,28.9339,387629.64500101,0
+SDVY.US,D,20220217,000000,28.6573,28.7936,28.2543,28.3324,376261.22417967,0
+SDVY.US,D,20220218,000000,28.2938,28.4904,28.0765,28.1851,236370.22983287,0
+SDVY.US,D,20220222,000000,28.1061,28.2315,27.5834,27.7712,357286.86318814,0
+SDVY.US,D,20220223,000000,28.0073,28.0073,27.1103,27.1894,387184.26122741,0
+SDVY.US,D,20220224,000000,26.5195,27.3967,26.2725,27.3375,865200.49413871,0
+SDVY.US,D,20220225,000000,27.5045,28.2434,27.4107,28.2434,361018.97676379,0
+SDVY.US,D,20220228,000000,27.9776,28.3501,27.9776,28.2632,603875.61391776,0
+SDVY.US,D,20220301,000000,28.2632,28.2632,27.3939,27.5736,327910.76661116,0
+SDVY.US,D,20220302,000000,27.8641,28.5991,27.7119,28.4904,364887.74217909,0
+SDVY.US,D,20220303,000000,28.5793,28.6751,28.0863,28.3027,527716.00086668,0
+SDVY.US,D,20220304,000000,27.9876,27.9876,27.4847,27.7613,382019.83392525,0
+SDVY.US,D,20220307,000000,27.6922,27.6922,26.7556,26.7754,223598.85012467,0
+SDVY.US,D,20220308,000000,26.8248,27.4551,26.6667,26.7952,529959.11550831,0
+SDVY.US,D,20220309,000000,27.3967,27.6428,27.221,27.4946,300552.05608145,0
+SDVY.US,D,20220310,000000,27.1794,27.4235,27.0165,27.4067,359870.08907506,0
+SDVY.US,D,20220311,000000,27.5934,27.7515,27.1794,27.1992,300241.29967577,0
+SDVY.US,D,20220314,000000,27.4255,27.5045,27.0213,27.1696,152593.54201726,0
+SDVY.US,D,20220315,000000,27.3177,27.544,27.1616,27.4847,329754.04809239,0
+SDVY.US,D,20220316,000000,27.7909,28.2109,27.5598,28.2049,657572.70124127,0
+SDVY.US,D,20220317,000000,28.0567,28.3324,27.9085,28.3224,326491.61195071,0
+SDVY.US,D,20220318,000000,28.1555,28.6089,27.9974,28.5497,380310.1675761,0
+SDVY.US,D,20220321,000000,28.6771,28.8224,28.1921,28.3521,234400.41887051,0
+SDVY.US,D,20220322,000000,28.5497,28.7946,28.3422,28.4509,241068.01640859,0
+SDVY.US,D,20220323,000000,28.3324,28.3412,27.8107,27.8196,379825.30660438,0
+SDVY.US,D,20220324,000000,28.0073,28.0172,27.7909,28.0172,238090.01854051,0
+SDVY.US,D,20220325,000000,28.0172,28.2543,27.9761,28.2345,406338.80020009,0
+SDVY.US,D,20220328,000000,28.1851,28.1851,27.8295,28.1061,262835.13610782,0
+SDVY.US,D,20220329,000000,28.3432,28.6741,28.3432,28.6593,578377.39287872,0
+SDVY.US,D,20220330,000000,28.6396,28.6396,27.9617,28.0765,553645.43437745,0
+SDVY.US,D,20220331,000000,28.0765,28.1357,27.4639,27.5331,521168.85939466,0
+SDVY.US,D,20220401,000000,27.7307,27.7505,27.296,27.5134,365118.53195269,0
+SDVY.US,D,20220404,000000,27.5035,27.5134,27.2664,27.4442,266966.07060803,0
+SDVY.US,D,20220405,000000,27.4047,27.5326,26.9518,27.0194,291119.03020361,0
+SDVY.US,D,20220406,000000,26.8416,26.8416,26.4168,26.5945,240611.49804064,0
+SDVY.US,D,20220407,000000,26.5847,26.6539,26.1599,26.5649,260670.97586242,0
+SDVY.US,D,20220408,000000,26.5847,26.9063,26.4464,26.6243,276487.16100475,0
+SDVY.US,D,20220411,000000,26.5551,27.0193,26.547,26.5847,200014.76707629,0
+SDVY.US,D,20220412,000000,26.812,27.1972,26.5254,26.5749,447851.60460787,0
+SDVY.US,D,20220413,000000,26.6539,27.0491,26.6341,27.0391,340606.22863068,0
+SDVY.US,D,20220414,000000,27.0589,27.1874,26.8317,26.8317,534908.94881045,0
+SDVY.US,D,20220418,000000,26.802,27.0391,26.7526,26.9601,238027.25991786,0
+SDVY.US,D,20220419,000000,26.9897,27.6417,26.9897,27.5528,801911.45990905,0
+SDVY.US,D,20220420,000000,27.8196,28.0598,27.8097,27.8888,368970.08935854,0
+SDVY.US,D,20220421,000000,28.2147,28.2641,27.3736,27.5134,365678.29837724,0
+SDVY.US,D,20220422,000000,27.3355,27.3751,26.6539,26.6835,276838.40684438,0
+SDVY.US,D,20220425,000000,26.4266,26.891,26.0347,26.8811,738044.43900955,0
+SDVY.US,D,20220426,000000,26.6539,26.7483,26.1006,26.1204,291882.25603383,0
+SDVY.US,D,20220427,000000,26.1204,26.3674,25.9179,26.1303,379124.8393968,0
+SDVY.US,D,20220428,000000,26.4068,26.712,25.9183,26.6143,245912.57718242,0
+SDVY.US,D,20220429,000000,26.3772,26.6391,25.7341,25.7845,265437.59447588,0
+SDVY.US,D,20220502,000000,25.8437,26.1649,25.5474,26.15,231324.23412507,0
+SDVY.US,D,20220503,000000,26.1599,26.6143,26.1204,26.5057,200911.60803861,0
+SDVY.US,D,20220504,000000,26.5551,27.3588,26.3715,27.3553,192412.87584949,0
+SDVY.US,D,20220505,000000,27.0885,27.0885,26.1599,26.4266,206500.16216154,0
+SDVY.US,D,20220506,000000,26.4168,26.4859,25.8385,26.2785,163420.41665933,0
+SDVY.US,D,20220509,000000,25.7943,26.1105,25.6314,25.7647,384397.5759348,0
+SDVY.US,D,20220510,000000,26.0018,26.0216,25.0732,25.4683,634316.58260801,0
+SDVY.US,D,20220511,000000,25.5079,25.9129,24.9645,25.0239,283863.32363719,0
+SDVY.US,D,20220512,000000,24.9645,25.3202,24.7176,25.2116,392733.33815222,0
+SDVY.US,D,20220513,000000,25.5276,25.9524,25.498,25.6956,188532.97583985,0
+SDVY.US,D,20220516,000000,25.6758,25.7915,25.3202,25.6264,259599.01809822,0
+SDVY.US,D,20220517,000000,26.0512,26.3872,25.8635,26.3772,259974.55759823,0
+SDVY.US,D,20220518,000000,26.0314,26.0314,25.1909,25.3103,157401.66230052,0
+SDVY.US,D,20220519,000000,25.1424,25.4928,24.9648,25.1819,243945.8029276,0
+SDVY.US,D,20220520,000000,25.4189,25.421,24.5101,25.0633,656096.86137327,0
+SDVY.US,D,20220523,000000,25.3795,25.5573,25.1325,25.3893,251860.47503178,0
+SDVY.US,D,20220524,000000,25.172,25.2312,24.5712,25.0831,373523.12620784,0
+SDVY.US,D,20220525,000000,24.9744,25.8437,24.9744,25.7351,196860.64017047,0
+SDVY.US,D,20220526,000000,25.9228,26.48,25.9193,26.3872,340323.81482877,0
+SDVY.US,D,20220527,000000,26.4859,26.8416,26.4859,26.8416,237968.55023861,0
+SDVY.US,D,20220531,000000,26.7033,26.8503,26.422,26.6835,156234.55436651,0
+SDVY.US,D,20220601,000000,26.7526,26.7898,26.15,26.4958,129384.9984689,0
+SDVY.US,D,20220602,000000,26.4958,26.9799,26.4958,26.9799,342316.90721567,0
+SDVY.US,D,20220603,000000,26.7526,26.812,26.6143,26.6934,145851.03902635,0
+SDVY.US,D,20220606,000000,26.9008,27.0885,26.802,26.9799,289321.29933559,0
+SDVY.US,D,20220607,000000,26.6835,27.2466,26.6095,27.2466,128585.3321481,0
+SDVY.US,D,20220608,000000,27.1281,27.1281,26.6102,26.7131,154969.25955512,0
+SDVY.US,D,20220609,000000,26.5847,26.6834,26.2291,26.2587,72956.898824496,0
+SDVY.US,D,20220610,000000,25.8339,25.9031,25.3597,25.4289,266364.80251366,0
+SDVY.US,D,20220613,000000,24.7077,24.8377,24.2285,24.3323,752963.78318956,0
+SDVY.US,D,20220614,000000,24.4508,24.6582,24.1939,24.4014,186957.93685864,0
+SDVY.US,D,20220615,000000,24.6583,24.8496,24.2533,24.5595,268984.46889115,0
+SDVY.US,D,20220616,000000,23.9668,23.9964,23.1468,23.3345,250047.56062603,0
+SDVY.US,D,20220617,000000,23.3246,23.6282,23.127,23.3839,249667.97218261,0
+SDVY.US,D,20220621,000000,23.7296,23.8679,23.5914,23.6604,185578.25939631,0
+SDVY.US,D,20220622,000000,23.295,23.6305,23.2258,23.5123,104651.01549594,0
+SDVY.US,D,20220623,000000,23.5716,23.641,23.2506,23.5419,137063.81962024,0
+SDVY.US,D,20220624,000000,23.711,24.4973,23.711,24.4963,237765.18384882,0
+SDVY.US,D,20220627,000000,24.5958,24.7016,24.3582,24.4963,83606.429997293,0
+SDVY.US,D,20220628,000000,24.5858,24.8659,24.1683,24.1782,336537.02903481,0
+SDVY.US,D,20220629,000000,24.218,24.2279,23.7308,23.8501,143402.04163902,0
+SDVY.US,D,20220630,000000,23.6016,23.9893,23.3476,23.7408,132027.72878144,0
+SDVY.US,D,20220701,000000,23.701,24.0788,23.4972,23.9993,94678.983582036,0
+SDVY.US,D,20220705,000000,23.5817,24.0689,23.363,24.0589,112550.17358386,0
+SDVY.US,D,20220706,000000,24.0589,24.1596,23.5621,23.8899,380960.01745383,0
+SDVY.US,D,20220707,000000,24.1583,24.4134,24.1086,24.3969,281827.06700468,0
+SDVY.US,D,20220708,000000,24.3373,24.4268,24.1136,24.2379,105372.32634724,0
+SDVY.US,D,20220711,000000,24.0589,24.2679,24.049,24.1086,102990.43982029,0
+SDVY.US,D,20220712,000000,24.0191,24.4665,23.9982,24.1285,400990.79798495,0
+SDVY.US,D,20220713,000000,23.7905,24.1782,23.7139,24.0987,283234.27108035,0
+SDVY.US,D,20220714,000000,23.6712,23.8485,23.4624,23.8004,193988.96613792,0
+SDVY.US,D,20220715,000000,24.1086,24.297,23.8402,24.2876,147720.21683337,0
+SDVY.US,D,20220718,000000,24.5262,24.6256,24.2349,24.2975,323932.54420828,0
+SDVY.US,D,20220719,000000,24.6554,25.1714,24.6455,25.1624,203983.23325438,0
+SDVY.US,D,20220720,000000,25.0829,25.4407,25.0213,25.3812,209416.91189399,0
+SDVY.US,D,20220721,000000,25.3513,25.5601,25.063,25.5601,132995.37018302,0
+SDVY.US,D,20220722,000000,25.5502,25.6848,25.2022,25.3712,181490.09705689,0
+SDVY.US,D,20220725,000000,25.4905,25.5899,25.3215,25.5402,221062.80809713,0
+SDVY.US,D,20220726,000000,25.3215,25.4508,25.1326,25.232,108957.22650858,0
+SDVY.US,D,20220727,000000,25.3911,25.8542,25.2519,25.7689,180605.94238747,0
+SDVY.US,D,20220728,000000,25.8385,26.0373,25.5261,25.9777,196532.79680796,0
+SDVY.US,D,20220729,000000,26.1168,26.435,26.0174,26.3853,247588.45404401,0
+SDVY.US,D,20220801,000000,26.2063,26.5443,26.0161,26.435,294171.03299232,0
+SDVY.US,D,20220802,000000,26.3157,26.3157,25.9528,25.9876,198770.84474819,0
+SDVY.US,D,20220803,000000,26.2063,26.2958,25.9578,26.1765,209354.54831094,0
+SDVY.US,D,20220804,000000,26.1666,26.2163,26.0174,26.0473,131022.87040289,0
+SDVY.US,D,20220805,000000,25.7788,26.1325,25.7788,26.0202,116019.39935728,0
+SDVY.US,D,20220808,000000,26.3112,26.4773,26.1782,26.2361,141413.44803101,0
+SDVY.US,D,20220809,000000,26.2063,26.2153,25.7987,25.8882,137594.1815011,0
+SDVY.US,D,20220810,000000,26.3952,26.6835,26.3952,26.6139,297765.99179608,0
+SDVY.US,D,20220811,000000,26.8326,27.1309,26.8029,26.9155,133293.10599888,0
+SDVY.US,D,20220812,000000,27.0215,27.3397,26.9718,27.3098,156404.8487057,0
+SDVY.US,D,20220815,000000,27.1408,27.3198,27.0712,27.3098,226543.76235614,0
+SDVY.US,D,20220816,000000,27.2104,27.7473,27.2104,27.5882,401456.51312936,0
+SDVY.US,D,20220817,000000,27.3098,27.449,27.1011,27.2701,221466.15965849,0
+SDVY.US,D,20220818,000000,27.3397,27.5584,27.2701,27.5087,190531.81073542,0
+SDVY.US,D,20220819,000000,27.3198,27.3297,26.9718,27.0712,90596.18062051,0
+SDVY.US,D,20220822,000000,26.7332,26.7829,26.3455,26.3753,543448.33309998,0
+SDVY.US,D,20220823,000000,26.435,26.7486,26.435,26.4847,193941.69051851,0
+SDVY.US,D,20220824,000000,26.4847,26.5809,26.2968,26.4767,225751.14133282,0
+SDVY.US,D,20220825,000000,26.5841,26.947,26.5841,26.9122,552844.11099198,0
+SDVY.US,D,20220826,000000,26.9917,27.0043,26.0771,26.0771,313440.37429164,0
+SDVY.US,D,20220829,000000,25.8683,26.1467,25.8391,25.8584,298202.53687746,0
+SDVY.US,D,20220830,000000,25.918,25.9613,25.4706,25.5601,193716.37692812,0
+SDVY.US,D,20220831,000000,25.6794,25.6794,25.2917,25.2917,117595.58862575,0
+SDVY.US,D,20220901,000000,25.1227,25.1913,24.8344,25.1127,116449.9092532,0
+SDVY.US,D,20220902,000000,25.4408,25.5502,24.8841,24.9835,134779.77334974,0
+SDVY.US,D,20220906,000000,25.1028,25.1063,24.5958,24.7449,563216.58306373,0
+SDVY.US,D,20220907,000000,24.725,25.2519,24.725,25.2121,101098.40917959,0
+SDVY.US,D,20220908,000000,24.9934,25.3911,24.8244,25.3613,116541.44289929,0
+SDVY.US,D,20220909,000000,25.5899,25.8817,25.5899,25.8584,185468.29013716,0
+SDVY.US,D,20220912,000000,25.9975,26.3127,25.9975,26.1268,82140.885795534,0
+SDVY.US,D,20220913,000000,25.5402,25.5999,24.9537,25.05,142986.61970675,0
+SDVY.US,D,20220914,000000,25.073,25.073,24.7101,24.9334,306270.57396896,0
+SDVY.US,D,20220915,000000,24.8741,25.2688,24.7996,24.9338,142282.51473679,0
+SDVY.US,D,20220916,000000,24.5759,24.6956,24.388,24.6654,156486.32370937,0
+SDVY.US,D,20220919,000000,24.4367,25.0571,24.4367,25.0133,180588.84269534,0
+SDVY.US,D,20220920,000000,24.7946,24.801,24.4168,24.6554,440548.42106154,0
+SDVY.US,D,20220921,000000,24.8443,24.9765,24.3572,24.3671,194191.14485073,0
+SDVY.US,D,20220922,000000,24.3373,24.3671,23.8303,23.8735,621821.25144199,0
+SDVY.US,D,20220923,000000,23.51,23.55,23.04,23.34,282907,0
+SDVY.US,D,20220926,000000,23.22,23.5001,22.93,23,218128,0
+SDVY.US,D,20220927,000000,23.23,23.3611,22.77,23.03,138117,0
+SDVY.US,D,20220928,000000,23.18,23.8,23.09,23.68,136928,0
+SDVY.US,D,20220929,000000,23.42,23.42,23.06,23.26,118884,0
+SDVY.US,D,20220930,000000,23.27,23.59,23.02,23.13,228367,0
+SDVY.US,D,20221003,000000,23.44,23.9498,23.24,23.78,195495,0
+SDVY.US,D,20221004,000000,24.21,24.83,24.185,24.83,277371,0
+SDVY.US,D,20221005,000000,24.4,24.79,24.36,24.68,254341,0
+SDVY.US,D,20221006,000000,24.53,24.77,24.45,24.58,103221,0
+SDVY.US,D,20221007,000000,24.34,24.34,23.8822,23.9871,368125,0
+SDVY.US,D,20221010,000000,24.11,24.15,23.8463,24.04,169590,0
+SDVY.US,D,20221011,000000,23.85,24.33,23.75,24.04,280041,0
+SDVY.US,D,20221012,000000,24.01,24.1163,23.845,23.92,220923,0
+SDVY.US,D,20221013,000000,23.45,24.618,23.2475,24.47,138457,0
+SDVY.US,D,20221014,000000,24.68,24.7969,23.93,23.98,156157,0
+SDVY.US,D,20221017,000000,24.44,24.59,24.31,24.5,198123,0
+SDVY.US,D,20221018,000000,25,25.16,24.59,24.83,242569,0
+SDVY.US,D,20221019,000000,24.67,25.16,24.1488,24.35,342453,0
+SDVY.US,D,20221020,000000,24.41,24.63,23.85,23.92,238465,0
+SDVY.US,D,20221021,000000,23.89,24.525,23.81,24.48,218558,0
+SDVY.US,D,20221024,000000,24.61,24.84,24.5,24.7649,159740,0
+SDVY.US,D,20221025,000000,24.73,25.3271,24.73,25.27,268340,0
+SDVY.US,D,20221026,000000,25.33,25.64,25.22,25.28,150052,0
+SDVY.US,D,20221027,000000,25.49,25.7483,25.38,25.42,177623,0
+SDVY.US,D,20221028,000000,25.48,25.9937,25.3501,25.97,153560,0
+SDVY.US,D,20221031,000000,25.85,26.01,25.71,25.9,208055,0
+SDVY.US,D,20221101,000000,26.19,26.19,25.83,26.04,193431,0
+SDVY.US,D,20221102,000000,26,26.16,25.22,25.25,230261,0
+SDVY.US,D,20221103,000000,24.99,25.32,24.745,25.1072,309343,0
+SDVY.US,D,20221104,000000,25.53,25.8993,25.37,25.83,296005,0
+SDVY.US,D,20221107,000000,25.98,26.1,25.69,26.1,307868,0
+SDVY.US,D,20221108,000000,26.22,26.365,25.84,26.13,264293,0
+SDVY.US,D,20221109,000000,25.87,26.03,25.529,25.58,162580,0
+SDVY.US,D,20221110,000000,26.49,27.095,26.49,27.073,503158,0
+SDVY.US,D,20221111,000000,27.24,27.56,27.18,27.45,122500,0
+SDVY.US,D,20221114,000000,27.28,27.52,27.07,27.08,111640,0
+SDVY.US,D,20221115,000000,27.57,27.69,27.3,27.5,262843,0
+SDVY.US,D,20221116,000000,27.25,27.327,26.93,26.96,380944,0
+SDVY.US,D,20221117,000000,26.61,26.87,26.4785,26.84,120411,0
+SDVY.US,D,20221118,000000,27.09,27.16,26.765,26.99,107857,0
+SDVY.US,D,20221121,000000,26.95,27.0091,26.78,26.94,107102,0
+SDVY.US,D,20221122,000000,27.13,27.45,27.13,27.41,115557,0
+SDVY.US,D,20221123,000000,27.43,27.54,27.33,27.48,107344,0
+SDVY.US,D,20221125,000000,27.48,27.65,27.4292,27.5731,75303,0
+SDVY.US,D,20221128,000000,27.36,27.43,26.9427,27.08,158551,0
+SDVY.US,D,20221129,000000,27.08,27.27,27.0758,27.17,287486,0
+SDVY.US,D,20221130,000000,27.18,27.69,26.8001,27.69,216025,0
+SDVY.US,D,20221201,000000,27.79,27.9074,27.54,27.64,132889,0
+SDVY.US,D,20221202,000000,27.33,27.8,27.33,27.72,164072,0
+SDVY.US,D,20221205,000000,27.54,27.54,26.91,27.04,107336,0
+SDVY.US,D,20221206,000000,27.08,27.08,26.57,26.8,107501,0
+SDVY.US,D,20221207,000000,26.76,26.95,26.67,26.7,126757,0
+SDVY.US,D,20221208,000000,26.9,27.0599,26.712,26.89,177730,0
+SDVY.US,D,20221209,000000,26.78,26.9696,26.6572,26.67,125460,0
+SDVY.US,D,20221212,000000,26.74,27.047,26.55,27.04,198336,0
+SDVY.US,D,20221213,000000,27.8,27.8202,26.9629,27.06,176406,0
+SDVY.US,D,20221214,000000,27.11,27.26,26.7644,26.9,105958,0
+SDVY.US,D,20221215,000000,26.57,26.57,26.224,26.3342,194507,0
+SDVY.US,D,20221216,000000,26.04,26.1874,25.9,26.06,170885,0
+SDVY.US,D,20221219,000000,26.17,26.25,25.77,25.8955,194486,0
+SDVY.US,D,20221220,000000,25.88,26.0978,25.8,25.96,652376,0
+SDVY.US,D,20221221,000000,26.22,26.4931,26.22,26.41,531489,0
+SDVY.US,D,20221222,000000,26.2,26.2,25.74,26.19,501005,0
+SDVY.US,D,20221223,000000,25.89,26.1799,25.83,26.14,324196,0
+SDVY.US,D,20221227,000000,26.21,26.29,26.08,26.22,169596,0
+SDVY.US,D,20221228,000000,26.18,26.27,25.69,25.72,346575,0
+SDVY.US,D,20221229,000000,25.91,26.24,25.91,26.16,273451,0
+SDVY.US,D,20221230,000000,26.07,26.09,25.85,26.05,656980,0
+SDVY.US,D,20230103,000000,26.22,26.3289,25.872,26.06,217134,0
+SDVY.US,D,20230104,000000,26.27,26.605,26.25,26.46,362270,0
+SDVY.US,D,20230105,000000,26.39,26.39,26.07,26.3,140157,0
+SDVY.US,D,20230106,000000,26.58,27.01,26.4813,27,131635,0
+SDVY.US,D,20230109,000000,27.07,27.34,27.01,27.06,687140,0
+SDVY.US,D,20230110,000000,27.11,27.385,26.9598,27.35,200128,0
+SDVY.US,D,20230111,000000,27.54,27.78,27.52,27.78,468686,0
+SDVY.US,D,20230112,000000,27.88,28.0156,27.659,27.97,223219,0
+SDVY.US,D,20230113,000000,27.79,28.09,27.65,28.07,478294,0
+SDVY.US,D,20230117,000000,28.09,28.09,27.8101,27.87,209791,0
+SDVY.US,D,20230118,000000,27.96,28.15,27.47,27.47,225117,0
+SDVY.US,D,20230119,000000,27.4,27.4,27,27.22,260253,0
+SDVY.US,D,20230120,000000,27.34,27.74,27.2019,27.74,193602,0
+SDVY.US,D,20230123,000000,27.74,28.17,27.74,28.06,158926,0
+SDVY.US,D,20230124,000000,27.99,28.11,27.82,28,207738,0
+SDVY.US,D,20230125,000000,27.8,28.135,27.6788,28.13,282401,0
+SDVY.US,D,20230126,000000,28.35,28.4486,28.0322,28.42,644800,0
+SDVY.US,D,20230127,000000,28.41,28.59,28.3,28.49,426513,0
+SDVY.US,D,20230130,000000,28.34,28.5368,28.175,28.19,182864,0
+SDVY.US,D,20230131,000000,28.32,28.94,28.2555,28.94,217484,0
+SDVY.US,D,20230201,000000,28.88,29.54,28.72,29.34,230106,0
+SDVY.US,D,20230202,000000,29.52,29.89,29.4486,29.71,617380,0
+SDVY.US,D,20230203,000000,29.5,29.8795,29.4232,29.58,300976,0
+SDVY.US,D,20230206,000000,29.41,29.4267,29.0701,29.18,121359,0
+SDVY.US,D,20230207,000000,29.07,29.52,28.9745,29.49,221589,0
+SDVY.US,D,20230208,000000,29.35,29.42,29.064,29.11,117128,0
+SDVY.US,D,20230209,000000,29.38,29.44,28.73,28.83,141876,0
+SDVY.US,D,20230210,000000,28.78,28.9,28.6651,28.89,183436,0
+SDVY.US,D,20230213,000000,28.92,29.34,28.8507,29.32,980545,0
+SDVY.US,D,20230214,000000,29.22,29.38,28.91,29.28,212269,0
+SDVY.US,D,20230215,000000,29.1,29.4063,28.99,29.4,124158,0
+SDVY.US,D,20230216,000000,29.07,29.4471,28.9301,29.13,287530,0
+SDVY.US,D,20230217,000000,29.02,29.1399,28.9,29.1,210412,0
+SDVY.US,D,20230221,000000,28.81,28.8381,28.17,28.18,173699,0
+SDVY.US,D,20230222,000000,28.31,28.5351,28.27,28.3471,476113,0
+SDVY.US,D,20230223,000000,28.59,28.71,28.2423,28.64,355235,0
+SDVY.US,D,20230224,000000,28.22,28.589,28.1775,28.55,413984,0
+SDVY.US,D,20230227,000000,28.81,28.92,28.51,28.6,306181,0
+SDVY.US,D,20230228,000000,28.62,28.8399,28.57,28.6,126557,0
+SDVY.US,D,20230301,000000,28.59,28.78,28.52,28.69,212188,0
+SDVY.US,D,20230302,000000,28.5,28.6708,28.315,28.6255,129824,0
+SDVY.US,D,20230303,000000,28.78,28.97,28.57,28.9204,202413,0
+SDVY.US,D,20230306,000000,28.97,28.97,28.42,28.5031,491344,0
+SDVY.US,D,20230307,000000,28.43,28.55,28.11,28.11,302515,0
+SDVY.US,D,20230308,000000,28.2,28.31,27.98,28.19,335783,0
+SDVY.US,D,20230309,000000,28.16,28.2299,27.49,27.49,204147,0
+SDVY.US,D,20230310,000000,27.3,27.4087,26.5022,26.75,626736,0
+SDVY.US,D,20230313,000000,26.04,26.44,25.59,25.96,291734,0
+SDVY.US,D,20230314,000000,26.76,26.82,26.0814,26.4,204495,0
+SDVY.US,D,20230315,000000,25.65,25.86,25.35,25.75,339218,0
+SDVY.US,D,20230316,000000,25.5,26.32,25.28,26.25,1028957,0
+SDVY.US,D,20230317,000000,25.97,26.085,25.44,25.5366,239364,0
+SDVY.US,D,20230320,000000,25.84,26.29,25.8116,25.97,120043,0
+SDVY.US,D,20230321,000000,26.51,26.765,26.51,26.7,131047,0
+SDVY.US,D,20230322,000000,26.69,26.735,25.89,25.89,123833,0
+SDVY.US,D,20230323,000000,26.1,26.25,25.37,25.57,230601,0
+SDVY.US,D,20230324,000000,25.11,25.67,24.97,25.63,205789,0
+SDVY.US,D,20230327,000000,26.07,26.13,25.72,25.95,147328,0
+SDVY.US,D,20230328,000000,25.92,26.084,25.82,25.94,148147,0
+SDVY.US,D,20230329,000000,26.16,26.2785,26.06,26.2447,269761,0
+SDVY.US,D,20230330,000000,26.47,26.55,26.1376,26.24,225133,0
+SDVY.US,D,20230331,000000,26.42,26.66,26.3308,26.6507,268594,0
+SDVY.US,D,20230403,000000,26.74,26.89,26.43,26.73,213601,0
+SDVY.US,D,20230404,000000,26.8,26.8,25.85,26.0167,290847,0
+SDVY.US,D,20230405,000000,25.83,25.89,25.5917,25.79,207638,0
+SDVY.US,D,20230406,000000,25.74,25.92,25.7,25.7657,237844,0
+SDVY.US,D,20230410,000000,25.7,26.2191,25.7,26.0991,368990,0
+SDVY.US,D,20230411,000000,26.29,26.56,26.2181,26.45,161938,0
+SDVY.US,D,20230412,000000,26.67,26.67,26.2318,26.2779,211226,0
+SDVY.US,D,20230413,000000,26.38,26.61,26.205,26.55,157623,0
+SDVY.US,D,20230414,000000,26.59,26.7768,26.2934,26.44,237246,0
+SDVY.US,D,20230417,000000,26.43,26.68,26.4,26.68,236713,0
+SDVY.US,D,20230418,000000,26.74,26.7961,26.47,26.6413,229501,0
+SDVY.US,D,20230419,000000,26.59,26.79,26.4727,26.71,173745,0
+SDVY.US,D,20230420,000000,26.47,26.7366,26.47,26.5799,217436,0
+SDVY.US,D,20230421,000000,26.62,26.62,26.245,26.35,196587,0
+SDVY.US,D,20230424,000000,26.32,26.52,26.25,26.375,152451,0
+SDVY.US,D,20230425,000000,26.12,26.127,25.71,25.74,482139,0
+SDVY.US,D,20230426,000000,25.63,25.8,25.42,25.48,227415,0
+SDVY.US,D,20230427,000000,25.59,25.9801,25.5399,25.9537,125523,0
+SDVY.US,D,20230428,000000,25.92,26.31,25.8499,26.2753,308769,0
+SDVY.US,D,20230501,000000,26.25,26.445,26.0801,26.13,211149,0
+SDVY.US,D,20230502,000000,26.04,26.04,25.1481,25.55,272749,0
+SDVY.US,D,20230503,000000,25.61,25.9794,25.39,25.43,161731,0
+SDVY.US,D,20230504,000000,25.19,25.2399,24.7,24.9109,302205,0
+SDVY.US,D,20230505,000000,25.44,25.78,25.44,25.7,438399,0
+SDVY.US,D,20230508,000000,25.87,25.9436,25.5227,25.61,301272,0
+SDVY.US,D,20230509,000000,25.43,25.6379,25.3218,25.46,202361,0
+SDVY.US,D,20230510,000000,25.79,25.79,25.15,25.4468,240131,0
+SDVY.US,D,20230511,000000,25.19,25.32,25.12,25.24,184865,0
+SDVY.US,D,20230512,000000,25.35,25.43,25.06,25.2307,198801,0
+SDVY.US,D,20230515,000000,25.36,25.6701,25.27,25.6,139658,0
+SDVY.US,D,20230516,000000,25.48,25.53,25.23,25.23,135987,0
+SDVY.US,D,20230517,000000,25.43,25.98,25.415,25.91,129354,0
+SDVY.US,D,20230518,000000,25.93,26.37,25.83,26.32,196534,0
+SDVY.US,D,20230519,000000,26.47,26.47,25.9,26.05,526588,0
+SDVY.US,D,20230522,000000,26.14,26.3591,26,26.2605,156984,0
+SDVY.US,D,20230523,000000,26.21,26.52,26.1237,26.15,126376,0
+SDVY.US,D,20230524,000000,26.05,26.05,25.75,25.8,146897,0
+SDVY.US,D,20230525,000000,25.8,25.929,25.6088,25.872,194730,0
+SDVY.US,D,20230526,000000,25.92,26.19,25.835,26.1507,498211,0
+SDVY.US,D,20230530,000000,26.24,26.24,25.8525,26.0419,424231,0
+SDVY.US,D,20230531,000000,25.88,25.9,25.3613,25.47,190249,0
+SDVY.US,D,20230601,000000,25.6,25.94,25.44,25.87,298450,0
+SDVY.US,D,20230602,000000,26.19,26.99,26.19,26.93,175324,0
+SDVY.US,D,20230605,000000,26.83,26.87,26.3841,26.55,246729,0
+SDVY.US,D,20230606,000000,26.43,27.4,26.43,27.35,178558,0
+SDVY.US,D,20230607,000000,27.56,28.1,27.4731,28.05,327101,0
+SDVY.US,D,20230608,000000,28.03,28.03,27.66,27.88,189297,0
+SDVY.US,D,20230609,000000,27.92,27.92,27.64,27.68,250282,0
+SDVY.US,D,20230612,000000,27.69,27.8782,27.61,27.73,181530,0
+SDVY.US,D,20230613,000000,27.78,28.2522,27.78,28.15,255037,0
+SDVY.US,D,20230614,000000,28.2,28.32,27.6,27.79,168176,0
+SDVY.US,D,20230615,000000,27.66,28.1199,27.66,28.06,178520,0
+SDVY.US,D,20230616,000000,28.14,28.177,27.84,27.99,102468,0
+SDVY.US,D,20230620,000000,27.88,27.88,27.6237,27.796,189426,0
+SDVY.US,D,20230621,000000,27.65,27.9783,27.6,27.81,123286,0
+SDVY.US,D,20230622,000000,27.76,27.76,27.4302,27.5218,128580,0
+SDVY.US,D,20230623,000000,27.27,27.4899,27.201,27.28,167893,0
+SDVY.US,D,20230626,000000,27.73,27.81,27.33,27.56,101679,0
+SDVY.US,D,20230627,000000,27.47,27.925,27.3214,27.88,223127,0
+SDVY.US,D,20230628,000000,27.86,27.93,27.6625,27.9,510521,0
+SDVY.US,D,20230629,000000,27.93,28.27,27.9002,28.22,247581,0
+SDVY.US,D,20230630,000000,28.51,28.53,28.2189,28.31,308229,0
+SDVY.US,D,20230703,000000,28.34,28.55,28.34,28.52,146115,0
+SDVY.US,D,20230705,000000,28.39,28.39,28.09,28.09,233893,0
+SDVY.US,D,20230706,000000,27.84,27.84,27.4101,27.7,137419,0
+SDVY.US,D,20230707,000000,27.75,28.2812,27.75,28.04,378098,0
+SDVY.US,D,20230710,000000,28.01,28.44,27.9005,28.38,183232,0
+SDVY.US,D,20230711,000000,28.53,28.7701,28.48,28.7517,207863,0
+SDVY.US,D,20230712,000000,29.14,29.23,29,29.06,164945,0
+SDVY.US,D,20230713,000000,29.18,29.3164,29.03,29.3,186841,0
+SDVY.US,D,20230714,000000,29.34,29.34,28.76,28.9174,168432,0
+SDVY.US,D,20230717,000000,28.9,29.3,28.86,29.24,269010,0
+SDVY.US,D,20230718,000000,29.27,29.789,29.235,29.73,304148,0
+SDVY.US,D,20230719,000000,29.76,29.8864,29.63,29.8595,255504,0
+SDVY.US,D,20230720,000000,29.88,29.88,29.4865,29.64,322622,0
+SDVY.US,D,20230721,000000,29.86,29.86,29.45,29.45,211238,0
+SDVY.US,D,20230724,000000,29.5,29.82,29.485,29.76,239807,0
+SDVY.US,D,20230725,000000,29.77,29.99,29.77,29.78,243985,0
+SDVY.US,D,20230726,000000,29.8,30.12,29.73,30.07,269822,0
+SDVY.US,D,20230727,000000,30.23,30.23,29.6989,29.804,1108295,0
+SDVY.US,D,20230728,000000,30.06,30.2,29.9386,30.08,276964,0
+SDVY.US,D,20230731,000000,30.21,30.3199,30.14,30.24,263860,0
+SDVY.US,D,20230801,000000,30.1,30.2,29.8744,30.175,305761,0
+SDVY.US,D,20230802,000000,29.84,29.99,29.6801,29.84,210658,0
+SDVY.US,D,20230803,000000,29.79,30.1477,29.68,30.0504,260720,0
+SDVY.US,D,20230804,000000,30.13,30.4125,30.01,30.15,232677,0
+SDVY.US,D,20230807,000000,30.26,30.415,30.1489,30.38,232809,0
+SDVY.US,D,20230808,000000,29.99,30.2498,29.7093,30.23,214065,0
+SDVY.US,D,20230809,000000,30.27,30.27,29.9645,30.07,272430,0
+SDVY.US,D,20230810,000000,30.16,30.434,29.815,29.96,180858,0
+SDVY.US,D,20230811,000000,29.84,30.124,29.84,30,285073,0
+SDVY.US,D,20230814,000000,29.93,30,29.6801,30,146775,0
+SDVY.US,D,20230815,000000,29.75,29.75,29.48,29.5,457439,0
+SDVY.US,D,20230816,000000,29.5,29.7,29.27,29.2789,283644,0
+SDVY.US,D,20230817,000000,29.38,29.52,29.05,29.0701,268999,0
+SDVY.US,D,20230818,000000,28.86,29.23,28.8441,29.14,123637,0
+SDVY.US,D,20230821,000000,29.25,29.305,28.92,29.12,251953,0
+SDVY.US,D,20230822,000000,29.11,29.18,28.75,28.77,273630,0
+SDVY.US,D,20230823,000000,28.77,29.06,28.6,29.06,593775,0
+SDVY.US,D,20230824,000000,28.93,29.25,28.82,28.83,281863,0
+SDVY.US,D,20230825,000000,29,29.03,28.55,28.84,167124,0
+SDVY.US,D,20230828,000000,29.04,29.35,29.04,29.18,371738,0
+SDVY.US,D,20230829,000000,29.24,29.64,29.05,29.64,153739,0
+SDVY.US,D,20230830,000000,29.65,29.78,29.5501,29.65,416289,0
+SDVY.US,D,20230831,000000,29.73,29.8399,29.59,29.67,776518,0
+SDVY.US,D,20230901,000000,29.93,30.1975,29.93,30.13,175183,0
+SDVY.US,D,20230905,000000,29.99,30.0219,29.42,29.42,126085,0
+SDVY.US,D,20230906,000000,29.45,29.66,29.12,29.26,193545,0
+SDVY.US,D,20230907,000000,29.11,29.1699,28.8424,28.92,240405,0
+SDVY.US,D,20230908,000000,29,29.08,28.775,28.96,300275,0
+SDVY.US,D,20230911,000000,29.13,29.2,28.805,28.83,186197,0
+SDVY.US,D,20230912,000000,28.83,29.1,28.83,28.9072,723402,0
+SDVY.US,D,20230913,000000,28.91,29.0038,28.5184,28.65,333670,0
+SDVY.US,D,20230914,000000,28.92,29.175,28.92,29.16,242608,0
+SDVY.US,D,20230915,000000,29.03,29.11,28.77,28.9,160066,0
+SDVY.US,D,20230918,000000,28.88,28.97,28.77,28.84,264893,0
+SDVY.US,D,20230919,000000,28.88,29.0074,28.6921,28.82,2120096,0
+SDVY.US,D,20230920,000000,28.93,29.0876,28.515,28.53,244656,0
+SDVY.US,D,20230921,000000,28.36,28.36,28.14,28.1577,787026,0
+SDVY.US,D,20230922,000000,28.15,28.226,27.93,27.94,187972,0
+SDVY.US,D,20230925,000000,27.87,28.23,27.82,28.19,433166,0
+SDVY.US,D,20230926,000000,28.01,28.17,27.78,27.8055,627260,0
+SDVY.US,D,20230927,000000,27.99,28.169,27.82,28.02,634648,0
+SDVY.US,D,20230928,000000,28.01,28.498,28.01,28.36,293374,0
+SDVY.US,D,20230929,000000,28.58,28.58,28.18,28.23,479969,0
+SDVY.US,D,20231002,000000,28.18,28.22,27.72,27.84,218600,0
+SDVY.US,D,20231003,000000,27.68,27.7632,27.2693,27.43,942684,0
+SDVY.US,D,20231004,000000,27.38,27.54,27.1328,27.47,221189,0
+SDVY.US,D,20231005,000000,27.38,27.55,27.2752,27.5018,203574,0
+SDVY.US,D,20231006,000000,27.36,27.91,27.27,27.726,825482,0
+SDVY.US,D,20231009,000000,27.65,28.1,27.5401,27.99,323746,0
+SDVY.US,D,20231010,000000,28.1,28.4499,28.09,28.26,407266,0
+SDVY.US,D,20231011,000000,28.27,28.46,28.13,28.34,427085,0
+SDVY.US,D,20231012,000000,28.36,28.42,27.66,27.9,517134,0
+SDVY.US,D,20231013,000000,28.04,28.0697,27.54,27.65,268164,0
+SDVY.US,D,20231016,000000,27.87,28.1399,27.81,28.07,709454,0
+SDVY.US,D,20231017,000000,27.93,28.5706,27.93,28.41,454947,0
+SDVY.US,D,20231018,000000,28.15,28.15,27.76,27.7865,455242,0
+SDVY.US,D,20231019,000000,27.71,27.93,27.33,27.41,400869,0
+SDVY.US,D,20231020,000000,27.39,27.53,26.97,26.97,425820,0
+SDVY.US,D,20231023,000000,26.88,27.16,26.78,26.78,402349,0
+SDVY.US,D,20231024,000000,27.04,27.1182,26.715,26.86,304045,0
+SDVY.US,D,20231025,000000,26.72,26.72,26.45,26.565,348103,0
+SDVY.US,D,20231026,000000,26.61,26.99,26.57,26.79,447442,0
+SDVY.US,D,20231027,000000,26.86,26.8899,26.4,26.4824,357231,0
+SDVY.US,D,20231030,000000,26.67,26.82,26.469,26.7,561956,0
+SDVY.US,D,20231031,000000,26.68,26.93,26.62,26.86,303425,0
+SDVY.US,D,20231101,000000,26.83,27.04,26.61,27.04,588792,0
+SDVY.US,D,20231102,000000,27.26,27.74,27.26,27.7,490329,0
+SDVY.US,D,20231103,000000,28.2,28.5496,28.195,28.4,639688,0
+SDVY.US,D,20231106,000000,28.41,28.41,27.94,28.06,378178,0
+SDVY.US,D,20231107,000000,27.94,27.94,27.72,27.8,335962,0
+SDVY.US,D,20231108,000000,27.82,27.92,27.5399,27.5678,516045,0
+SDVY.US,D,20231109,000000,27.74,27.74,27.2601,27.3,906057,0
+SDVY.US,D,20231110,000000,27.5,27.7,27.3,27.68,626642,0
+SDVY.US,D,20231113,000000,27.59,27.7099,27.45,27.63,459489,0
+SDVY.US,D,20231114,000000,28.33,29.055,28.33,28.94,1609418,0
+SDVY.US,D,20231115,000000,28.98,29.427,28.98,29.13,1125477,0
+SDVY.US,D,20231116,000000,29.06,29.1,28.5994,28.7,474358,0
+SDVY.US,D,20231117,000000,29,29.1688,28.9197,29.12,928531,0
+SDVY.US,D,20231120,000000,29.13,29.22,28.9592,29.18,656402,0
+SDVY.US,D,20231121,000000,29.09,29.1095,28.89,28.9002,771640,0
+SDVY.US,D,20231122,000000,29.02,29.1679,28.87,29.05,376522,0
+SDVY.US,D,20231124,000000,29.08,29.246,29.08,29.168,166116,0
+SDVY.US,D,20231127,000000,29.07,29.175,28.924,29.14,372949,0
+SDVY.US,D,20231128,000000,29.12,29.2,28.92,28.98,803689,0
+SDVY.US,D,20231129,000000,29.23,29.51,29.23,29.27,546677,0
+SDVY.US,D,20231130,000000,29.4,29.51,29.18,29.43,591301,0
+SDVY.US,D,20231201,000000,29.41,30.34,29.35,30.26,569471,0
+SDVY.US,D,20231204,000000,30.15,30.59,30.15,30.59,550765,0
+SDVY.US,D,20231205,000000,30.46,30.46,30.1196,30.17,1085441,0
+SDVY.US,D,20231206,000000,30.4,30.76,30.1148,30.12,1120672,0
+SDVY.US,D,20231207,000000,30.25,30.47,30.13,30.47,876814,0
+SDVY.US,D,20231208,000000,30.5,30.81,30.4418,30.66,847934,0
+SDVY.US,D,20231211,000000,30.73,30.93,30.6001,30.85,783319,0
+SDVY.US,D,20231212,000000,30.83,30.85,30.65,30.73,1006790,0
+SDVY.US,D,20231213,000000,30.75,31.55,30.43,31.55,680786,0
+SDVY.US,D,20231214,000000,32.13,32.78,32.1,32.73,1454655,0
+SDVY.US,D,20231215,000000,32.81,32.84,32.4,32.49,1350572,0
+SDVY.US,D,20231218,000000,32.8,32.8,32.37,32.47,1122562,0
+SDVY.US,D,20231219,000000,32.67,33.0389,32.53,32.99,1107107,0
+SDVY.US,D,20231220,000000,32.9,33.2984,32.47,32.48,915409,0
+SDVY.US,D,20231221,000000,32.82,32.92,32.58,32.92,1615890,0
+SDVY.US,D,20231222,000000,32.9,33.041,32.71,32.84,756360,0
+SDVY.US,D,20231226,000000,33,33.3,32.88,33.23,742540,0
+SDVY.US,D,20231227,000000,33.27,33.36,33.11,33.21,828607,0
+SDVY.US,D,20231228,000000,33.26,33.27,33.0221,33.16,982866,0
+SDVY.US,D,20231229,000000,33.14,33.16,32.77,32.77,710856,0
+SDVY.US,D,20240102,000000,32.65,32.9,32.48,32.68,772309,0
+SDVY.US,D,20240103,000000,32.41,32.41,31.905,31.93,979287,0
+SDVY.US,D,20240104,000000,31.98,32.0799,31.7659,31.79,1188805,0
+SDVY.US,D,20240105,000000,31.67,32.12,31.56,31.92,1047132,0
+SDVY.US,D,20240108,000000,31.86,32.21,31.71,32.21,1174283,0
+SDVY.US,D,20240109,000000,32,32.005,31.7301,31.92,896951,0
+SDVY.US,D,20240110,000000,31.91,31.97,31.69,31.95,1143385,0
+SDVY.US,D,20240111,000000,31.87,31.9,31.465,31.86,1346219,0
+SDVY.US,D,20240112,000000,32.16,32.1992,31.61,31.79,1269887,0
+SDVY.US,D,20240116,000000,31.67,31.67,31.27,31.42,906236,0
+SDVY.US,D,20240117,000000,31.02,31.29,30.93,31.21,812014,0
+SDVY.US,D,20240118,000000,31.42,31.53,31.16,31.51,1024035,0
+SDVY.US,D,20240119,000000,31.62,31.9,31.37,31.9,1265449,0
+SDVY.US,D,20240122,000000,32.1,32.44,32.09,32.43,1433996,0
+SDVY.US,D,20240123,000000,32.6,32.63,32.1301,32.19,1468979,0
+SDVY.US,D,20240124,000000,32.52,32.5291,32.1,32.17,1748700,0
+SDVY.US,D,20240125,000000,32.51,32.57,32.1452,32.38,1221088,0
+SDVY.US,D,20240126,000000,32.51,32.6,32.2436,32.38,679610,0
+SDVY.US,D,20240129,000000,32.43,32.68,32.23,32.68,712907,0
+SDVY.US,D,20240130,000000,32.55,32.81,32.49,32.76,958735,0
+SDVY.US,D,20240131,000000,32.6,32.69,31.91,31.94,1581568,0
+SDVY.US,D,20240201,000000,32.07,32.26,31.48,32.08,1146251,0
+SDVY.US,D,20240202,000000,31.76,32.229,31.63,32.09,4270053,0
+SDVY.US,D,20240205,000000,31.85,31.8523,31.3995,31.69,1182169,0
+SDVY.US,D,20240206,000000,31.76,31.92,31.6,31.73,1340921,0
+SDVY.US,D,20240207,000000,31.77,31.93,31.51,31.81,1213893,0
+SDVY.US,D,20240208,000000,31.86,32.1,31.72,32.1,1520108,0
+SDVY.US,D,20240209,000000,32.17,32.3015,31.9299,32.29,1041314,0
+SDVY.US,D,20240212,000000,32.36,32.91,32.3404,32.77,1005457,0
+SDVY.US,D,20240213,000000,31.95,32.0799,31.5,31.79,1125125,0
+SDVY.US,D,20240214,000000,32.12,32.2698,31.81,32.2,918511,0
+SDVY.US,D,20240215,000000,32.45,32.8961,32.41,32.81,904421,0
+SDVY.US,D,20240216,000000,32.66,32.83,32.49,32.54,1256005,0
+SDVY.US,D,20240220,000000,32.42,32.42,32.0501,32.25,1167043,0
+SDVY.US,D,20240221,000000,32.15,32.335,32.05,32.3,584338,0
+SDVY.US,D,20240222,000000,32.35,32.545,32.27,32.51,1512051,0
+SDVY.US,D,20240223,000000,32.54,32.72,32.4,32.61,1339811,0
+SDVY.US,D,20240226,000000,32.58,32.78,32.45,32.62,772599,0
+SDVY.US,D,20240227,000000,32.78,32.84,32.67,32.84,1069993,0
+SDVY.US,D,20240228,000000,32.71,32.83,32.58,32.66,857834,0
+SDVY.US,D,20240229,000000,32.97,33.139,32.7801,32.99,1864928,0
+SDVY.US,D,20240301,000000,33.08,33.22,32.8589,33.17,1102736,0
+SDVY.US,D,20240304,000000,33.4,33.51,33.06,33.1,1048375,0
+SDVY.US,D,20240305,000000,32.98,33.2972,32.9,33.06,1405235,0
+SDVY.US,D,20240306,000000,33.28,33.2959,33.0302,33.17,958624,0
+SDVY.US,D,20240307,000000,33.41,33.59,33.31,33.47,1013885,0
+SDVY.US,D,20240308,000000,33.7,33.8773,33.3498,33.4,1252436,0
+SDVY.US,D,20240311,000000,33.28,33.35,32.9865,33.27,1092154,0
+SDVY.US,D,20240312,000000,33.31,33.4,33.06,33.31,1030936,0
+SDVY.US,D,20240313,000000,33.34,33.5599,33.285,33.43,1207368,0
+SDVY.US,D,20240314,000000,33.58,33.58,32.8199,33.05,1965937,0
+SDVY.US,D,20240315,000000,33.05,33.27,32.91,33.19,1299651,0
+SDVY.US,D,20240318,000000,33.27,33.3198,33,33.03,947594,0
+SDVY.US,D,20240319,000000,32.99,33.36,32.99,33.32,942091,0
+SDVY.US,D,20240320,000000,33.31,34.0604,33.2,33.98,883423,0
+SDVY.US,D,20240321,000000,34.09,34.39,34.09,34.35,1315152,0
+SDVY.US,D,20240322,000000,34.39,34.39,33.975,33.98,714792,0
+SDVY.US,D,20240325,000000,34.07,34.23,33.91,34.08,1002447,0
+SDVY.US,D,20240326,000000,34.3,34.3,33.94,33.96,902720,0
+SDVY.US,D,20240327,000000,34.17,34.61,34.1001,34.61,1083624,0
+SDVY.US,D,20240328,000000,34.67,34.935,34.6054,34.82,974676,0
+SDVY.US,D,20240401,000000,34.96,34.96,34.515,34.54,993559,0
+SDVY.US,D,20240402,000000,34.33,34.33,33.95,34.14,918478,0
+SDVY.US,D,20240403,000000,34.01,34.41,34.01,34.37,1052179,0
+SDVY.US,D,20240404,000000,34.66,34.73,33.9,33.99,733254,0
+SDVY.US,D,20240405,000000,33.99,34.31,33.9699,34.22,744491,0
+SDVY.US,D,20240408,000000,34.28,34.28,34.2408,34.28,870291,0
+SDVY.US,D,20240409,000000,34.45,34.48,34,34.2767,798052,0
+SDVY.US,D,20240410,000000,33.72,33.9,33.3222,33.49,1243245,0
+SDVY.US,D,20240411,000000,33.65,33.65,33.2556,33.5388,584301,0
+SDVY.US,D,20240412,000000,33.33,33.48,32.9701,33.1,612902,0
+SDVY.US,D,20240415,000000,33.35,33.495,32.6301,32.77,804460,0
+SDVY.US,D,20240416,000000,32.68,32.6899,32.3,32.56,1298998,0
+SDVY.US,D,20240417,000000,32.85,32.85,32.29,32.33,1206030,0
+SDVY.US,D,20240418,000000,32.56,32.74,32.22,32.33,924584,0
+SDVY.US,D,20240419,000000,32.28,32.67,32.28,32.58,1027141,0
+SDVY.US,D,20240422,000000,32.72,33.1399,32.56,32.95,714734,0
+SDVY.US,D,20240423,000000,33.04,33.5095,32.92,33.41,738616,0
+SDVY.US,D,20240424,000000,33.44,33.6,33.27,33.48,654291,0
+SDVY.US,D,20240425,000000,33.32,33.35,32.85,33.28,1231387,0
+SDVY.US,D,20240426,000000,33.36,33.5199,33.21,33.3,981122,0
+SDVY.US,D,20240429,000000,33.44,33.535,33.35,33.5,639031,0
+SDVY.US,D,20240430,000000,33.35,33.35,32.76,32.77,819125,0
+SDVY.US,D,20240501,000000,32.84,33.37,32.71,32.86,1026458,0
+SDVY.US,D,20240502,000000,33.2,33.405,32.94,33.4,1191390,0
+SDVY.US,D,20240503,000000,33.88,34.01,33.59,33.72,784356,0
+SDVY.US,D,20240506,000000,34.02,34.21,33.93,34.12,902994,0
+SDVY.US,D,20240507,000000,34.19,34.365,34.11,34.11,806455,0
+SDVY.US,D,20240508,000000,33.95,34.16,33.885,34.14,1140920,0
+SDVY.US,D,20240509,000000,34.25,34.5,34.165,34.49,1325584,0
+SDVY.US,D,20240510,000000,34.64,34.64,34.3427,34.43,672829,0
+SDVY.US,D,20240513,000000,34.72,34.72,34.35,34.37,778985,0
+SDVY.US,D,20240514,000000,34.64,34.6502,34.45,34.61,928104,0
+SDVY.US,D,20240515,000000,34.96,34.9692,34.7,34.91,768334,0
+SDVY.US,D,20240516,000000,34.89,34.93,34.63,34.64,1006470,0
+SDVY.US,D,20240517,000000,34.79,34.79,34.63,34.76,574377,0
+SDVY.US,D,20240520,000000,34.8,34.855,34.64,34.66,842542,0
+SDVY.US,D,20240521,000000,34.59,34.6997,34.54,34.69,784324,0
+SDVY.US,D,20240522,000000,34.64,34.65,34.145,34.31,691633,0
+SDVY.US,D,20240523,000000,34.52,34.52,33.7898,33.94,641471,0
+SDVY.US,D,20240524,000000,34.14,34.26,34.045,34.26,497683,0
+SDVY.US,D,20240528,000000,34.44,34.44,33.96,34.06,581530,0
+SDVY.US,D,20240529,000000,33.71,33.75,33.56,33.63,631836,0
+SDVY.US,D,20240530,000000,33.7,34.04,33.7,34.01,620994,0
+SDVY.US,D,20240531,000000,34.08,34.37,33.895,34.37,759878,0
+SDVY.US,D,20240603,000000,34.56,34.59,33.6912,33.92,560895,0
+SDVY.US,D,20240604,000000,33.67,33.715,33.27,33.31,3490558,0
+SDVY.US,D,20240605,000000,33.52,33.5899,33.17,33.57,743407,0
+SDVY.US,D,20240606,000000,33.51,33.6215,33.3,33.41,839492,0
+SDVY.US,D,20240607,000000,33.21,33.408,33.0501,33.25,844842,0
+SDVY.US,D,20240610,000000,33.04,33.38,32.97,33.37,937835,0
+SDVY.US,D,20240611,000000,33.18,33.18,32.86,33.09,783932,0
+SDVY.US,D,20240612,000000,33.7,34.04,33.4864,33.58,879137,0
+SDVY.US,D,20240613,000000,33.51,33.52,33.0999,33.36,1500996,0
+SDVY.US,D,20240614,000000,33.07,33.12,32.6621,32.79,676821,0
+SDVY.US,D,20240617,000000,32.74,33.24,32.7028,33.24,571909,0
+SDVY.US,D,20240618,000000,33.25,33.4401,33.1837,33.37,1084698,0
+SDVY.US,D,20240620,000000,33.37,33.55,33.28,33.34,882893,0
+SDVY.US,D,20240621,000000,33.33,33.35,33,33.32,846808,0
+SDVY.US,D,20240624,000000,33.37,33.8699,33.37,33.66,632503,0
+SDVY.US,D,20240625,000000,33.69,33.73,33.185,33.34,896713,0
+SDVY.US,D,20240626,000000,33.18,33.19,33.0311,33.15,646817,0
+SDVY.US,D,20240627,000000,33.06,33.06,32.86,33.02,1042526,0
+SDVY.US,D,20240628,000000,33.23,33.52,33.145,33.38,1099421,0
+SDVY.US,D,20240701,000000,33.49,33.54,32.9604,33.04,694757,0
+SDVY.US,D,20240702,000000,32.96,33.14,32.93,33.08,875402,0
+SDVY.US,D,20240703,000000,33.09,33.33,33.0498,33.11,441196,0
+SDVY.US,D,20240705,000000,33.07,33.07,32.5822,32.65,958192,0
+SDVY.US,D,20240708,000000,32.88,33.04,32.74,32.82,860286,0
+SDVY.US,D,20240709,000000,32.76,33.05,32.6645,32.79,977694,0
+SDVY.US,D,20240710,000000,32.8,33.24,32.8,33.23,1133780,0
+SDVY.US,D,20240711,000000,33.73,34.306,33.63,34.28,1318319,0
+SDVY.US,D,20240712,000000,34.52,34.6999,34.425,34.51,1202162,0
+SDVY.US,D,20240715,000000,34.72,35.26,34.68,34.96,1124942,0
+SDVY.US,D,20240716,000000,35.17,36.15,35.1199,36.13,1614446,0
+SDVY.US,D,20240717,000000,35.81,36.31,35.8,35.87,2715907,0
+SDVY.US,D,20240718,000000,35.83,36.3899,35.41,35.53,2790161,0
+SDVY.US,D,20240719,000000,35.5,35.53,35.11,35.22,1160477,0
+SDVY.US,D,20240722,000000,35.33,35.625,34.95,35.62,1251876,0
+SDVY.US,D,20240723,000000,35.54,35.89,35.35,35.78,1673138,0
+SDVY.US,D,20240724,000000,35.75,35.88,35.07,35.11,1604736,0
+SDVY.US,D,20240725,000000,35.23,36.16,35.1,35.75,2038287,0
+SDVY.US,D,20240726,000000,36.13,36.44,36.0204,36.39,1910213,0
+SDVY.US,D,20240729,000000,36.5,36.5,36.15,36.28,1483521,0
+SDVY.US,D,20240730,000000,36.37,36.57,36.22,36.46,1395168,0
+SDVY.US,D,20240731,000000,36.66,37.25,36.4,36.69,2236786,0
+SDVY.US,D,20240801,000000,36.73,36.84,35.145,35.42,1821613,0
+SDVY.US,D,20240802,000000,34.59,34.6,33.795,34.17,2523585,0
+SDVY.US,D,20240805,000000,32.62,33.52,32.34,33.2,1961690,0
+SDVY.US,D,20240806,000000,33.24,33.92,32.99,33.49,1863751,0
+SDVY.US,D,20240807,000000,34.02,34.11,33.06,33.11,1670131,0
+SDVY.US,D,20240808,000000,33.55,33.86,33.38,33.84,1076406,0
+SDVY.US,D,20240809,000000,33.94,34.04,33.6599,33.92,1361648,0
+SDVY.US,D,20240812,000000,34.05,34.11,33.6025,33.68,1611234,0
+SDVY.US,D,20240813,000000,33.88,34.1401,33.63,34.07,1170185,0
+SDVY.US,D,20240814,000000,34.23,34.26,33.8855,34.02,1362168,0
+SDVY.US,D,20240815,000000,34.55,34.845,34.43,34.65,1173634,0
+SDVY.US,D,20240816,000000,34.58,34.92,34.515,34.74,761993,0
+SDVY.US,D,20240819,000000,34.81,35.02,34.745,35,1329583,0
+SDVY.US,D,20240820,000000,34.97,34.9899,34.55,34.61,872762,0
+SDVY.US,D,20240821,000000,34.85,35.05,34.69,35.05,829885,0
+SDVY.US,D,20240822,000000,35.08,35.14,34.81,34.9,996405,0
+SDVY.US,D,20240823,000000,35.14,35.99,35.06,35.92,1030142,0
+SDVY.US,D,20240826,000000,36.18,36.25,35.805,35.84,1041344,0
+SDVY.US,D,20240827,000000,35.69,35.7,35.465,35.63,985335,0
+SDVY.US,D,20240828,000000,35.52,35.76,35.41,35.61,895742,0
+SDVY.US,D,20240829,000000,35.81,36.01,35.4233,35.69,1086491,0
+SDVY.US,D,20240830,000000,35.83,36,35.51,36,1025159,0
+SDVY.US,D,20240903,000000,35.69,35.84,34.89,35.03,1253744,0
+SDVY.US,D,20240904,000000,34.96,35.125,34.69,34.82,1169515,0
+SDVY.US,D,20240905,000000,34.98,34.98,34.375,34.51,1671338,0
+SDVY.US,D,20240906,000000,34.56,34.8,33.95,34.03,896311,0
+SDVY.US,D,20240909,000000,34.1,34.44,33.975,34.19,1304486,0
+SDVY.US,D,20240910,000000,34.25,34.2899,33.6101,34.01,949269,0
+SDVY.US,D,20240911,000000,33.89,33.99,33.16,33.97,1112686,0
+SDVY.US,D,20240912,000000,34.05,34.3582,33.83,34.31,1073071,0
+SDVY.US,D,20240913,000000,34.65,35.02,34.53,34.99,1157408,0
+SDVY.US,D,20240916,000000,35.1,35.2799,34.92,35.27,799505,0
+SDVY.US,D,20240917,000000,35.51,35.9299,35.425,35.66,949564,0
+SDVY.US,D,20240918,000000,35.73,36.44,35.51,35.72,1723631,0
+SDVY.US,D,20240919,000000,36.42,36.56,36.04,36.52,1416242,0
+SDVY.US,D,20240920,000000,36.42,36.42,36.05,36.2,711039,0
+SDVY.US,D,20240923,000000,36.26,36.5,36.1258,36.33,647774,0
+SDVY.US,D,20240924,000000,36.49,36.56,36.2155,36.37,737102,0
+SDVY.US,D,20240925,000000,36.37,36.38,35.81,35.88,1745604,0
+SDVY.US,D,20240926,000000,36.07,36.2899,35.9289,36.03,1179976,0
+SDVY.US,D,20240927,000000,36.31,36.58,36.08,36.25,955886,0
+SDVY.US,D,20240930,000000,36.15,36.399,35.97,36.38,903597,0
+SDVY.US,D,20241001,000000,36.27,36.27,35.635,35.96,1255504,0
+SDVY.US,D,20241002,000000,35.93,36.17,35.8201,35.91,668815,0
+SDVY.US,D,20241003,000000,35.77,35.97,35.47,35.93,876484,0
+SDVY.US,D,20241004,000000,36.43,36.47,36.0842,36.4,1179891,0
+SDVY.US,D,20241007,000000,36.23,36.23,35.88,36.16,845872,0
+SDVY.US,D,20241008,000000,36.2,36.2,35.875,36.04,691257,0
+SDVY.US,D,20241009,000000,36.02,36.41,35.91,36.26,1449259,0
+SDVY.US,D,20241010,000000,36.05,36.155,35.849,36.11,1014584,0
+SDVY.US,D,20241011,000000,36.17,36.785,36.17,36.77,1567085,0
+SDVY.US,D,20241014,000000,36.76,37.02,36.59,37.02,678132,0
+SDVY.US,D,20241015,000000,36.97,37.3979,36.82,36.84,1266408,0
+SDVY.US,D,20241016,000000,37.08,37.455,37.02,37.29,1210532,0
+SDVY.US,D,20241017,000000,37.42,37.47,37.22,37.46,774509,0
+SDVY.US,D,20241018,000000,37.55,37.55,37.2,37.3,491490,0
+SDVY.US,D,20241021,000000,37.34,37.34,36.6201,36.68,575849,0
+SDVY.US,D,20241022,000000,36.62,36.62,36.25,36.45,1481162,0
+SDVY.US,D,20241023,000000,36.31,36.455,35.895,36.14,1567956,0
+SDVY.US,D,20241024,000000,36.31,36.36,36.02,36.27,941476,0
+SDVY.US,D,20241025,000000,36.47,36.47,35.835394,35.9,590075,0
+SDVY.US,D,20241028,000000,36.08,36.457306,36.0227,36.42,954631,0
+SDVY.US,D,20241029,000000,36.1,36.23,35.91,36.23,921457,0
+SDVY.US,D,20241030,000000,36.18,36.84,36.18,36.45,1051129,0
+SDVY.US,D,20241031,000000,36.46,36.585,36.061825,36.07,1050964,0
+SDVY.US,D,20241101,000000,36.21,36.31,35.88,35.95,885987,0
+SDVY.US,D,20241104,000000,35.87,36.3587,35.8405,36.04,870861,0
+SDVY.US,D,20241105,000000,35.9648,36.59,35.92,36.55,785687,0
+SDVY.US,D,20241106,000000,38.12,39.0298,38.04,39.01,3597523,0
+SDVY.US,D,20241107,000000,38.97,38.97,38.4449,38.52,2284846,0
+SDVY.US,D,20241108,000000,38.58,38.74,38.365,38.6,2097640,0
+SDVY.US,D,20241111,000000,39,39.24,38.94,39.11,1510049,0
+SDVY.US,D,20241112,000000,39,39.16,38.5933,38.72,2694763,0
+SDVY.US,D,20241113,000000,38.93,39.06,38.5226,38.55,1851615,0
+SDVY.US,D,20241114,000000,38.69,38.75,38.18,38.3,1896347,0
+SDVY.US,D,20241115,000000,38.41,38.48,37.9841,38.09,1203025,0
+SDVY.US,D,20241118,000000,38.19,38.409,38.08,38.24,2362461,0
+SDVY.US,D,20241119,000000,37.85,38.09,37.75,38.05,1493598,0
+SDVY.US,D,20241120,000000,38.14,38.2399,37.88,38.23,1456519,0
+SDVY.US,D,20241121,000000,38.48,39.02,38.335,38.91,1736299,0
+SDVY.US,D,20241122,000000,39.12,39.63,39.11,39.61,7445225,0
+SDVY.US,D,20241125,000000,40.06,40.5967,39.94,40.33,2392380,0
+SDVY.US,D,20241126,000000,40.24,40.24,39.72,39.98,2237959,0
+SDVY.US,D,20241127,000000,40.18,40.365,39.765,39.84,1275829,0
+SDVY.US,D,20241129,000000,40.1,40.3194,39.8879,39.95,895857,0
+SDVY.US,D,20241202,000000,40.03,40.0382,39.63,39.86,1995510,0
+SDVY.US,D,20241203,000000,39.98,40.02,39.4701,39.65,1213705,0
+SDVY.US,D,20241204,000000,39.66,39.6862,39.11,39.42,1869667,0
+SDVY.US,D,20241205,000000,39.47,39.48,39.045,39.08,1433719,0
+SDVY.US,D,20241206,000000,39.32,39.3699,38.81,38.94,1655441,0
+SDVY.US,D,20241209,000000,39.18,39.22,38.7,38.72,1554668,0
+SDVY.US,D,20241210,000000,38.72,38.7605,38.21,38.4,1901195,0
+SDVY.US,D,20241211,000000,38.76,38.76,38.44,38.52,1457936,0
+SDVY.US,D,20241212,000000,38.49,38.53,38.15,38.19,1404892,0
+SDVY.US,D,20241213,000000,38.05,38.05,37.6199,37.79,1254105,0
+SDVY.US,D,20241216,000000,37.8,37.9891,37.63,37.73,2696118,0
+SDVY.US,D,20241217,000000,37.55,37.6,37.025,37.12,1973436,0
+SDVY.US,D,20241218,000000,37.29,37.37,35.56,35.67,1897224,0
+SDVY.US,D,20241219,000000,36.06,36.2271,35.405,35.45,2272359,0
+SDVY.US,D,20241220,000000,35.28,36.1,35.205,35.83,1326532,0
+SDVY.US,D,20241223,000000,35.76,35.91,35.49,35.89,1165462,0
+SDVY.US,D,20241224,000000,35.96,36.1595,35.78,36.15,1021919,0
+SDVY.US,D,20241226,000000,36.02,36.33,35.8565,36.28,855812,0
+SDVY.US,D,20241227,000000,36.1,36.3445,35.675646,35.92,1365245,0
+SDVY.US,D,20241230,000000,35.57,35.91,35.35,35.72,2085261,0
+SDVY.US,D,20241231,000000,35.94,36.11,35.75,35.85,1348743,0
+SDVY.US,D,20250102,000000,36.14,36.33,35.609,35.75,1585436,0
+SDVY.US,D,20250103,000000,35.96,36.21,35.61,36.18,1258774,0
+SDVY.US,D,20250106,000000,36.43,36.7176,36.17,36.24,2107710,0
+SDVY.US,D,20250107,000000,36.4,36.455,35.8419,36.06,2146716,0
+SDVY.US,D,20250108,000000,35.9,36.08,35.615,36.06,1416366,0
+SDVY.US,D,20250110,000000,35.77,35.82,35.2362,35.4,2296478,0
+SDVY.US,D,20250113,000000,35.22,35.8992,35.109,35.88,1535501,0
+SDVY.US,D,20250114,000000,36.24,36.6,36.1001,36.6,1603076,0
+SDVY.US,D,20250115,000000,37.47,37.54,37.14,37.31,1395319,0
+SDVY.US,D,20250116,000000,37.29,37.49,37.15,37.43,1895616,0
+SDVY.US,D,20250117,000000,37.66,37.8058,37.38,37.5,2489510,0
+SDVY.US,D,20250121,000000,37.85,38.03,37.76,37.99,1860626,0
+SDVY.US,D,20250122,000000,38,38.02,37.745,37.85,2260768,0
+SDVY.US,D,20250123,000000,37.79,38.11,37.73,37.96,1581066,0
+SDVY.US,D,20250124,000000,37.96,37.99,37.685744,37.8,1521043,0
+SDVY.US,D,20250127,000000,37.61,37.9,37.435,37.62,1504153,0
+SDVY.US,D,20250128,000000,37.64,37.74,37.39,37.59,1107767,0
+SDVY.US,D,20250129,000000,37.61,37.89,37.3582,37.55,1498959,0
+SDVY.US,D,20250130,000000,37.85,38.12,37.59,37.89,1316828,0
+SDVY.US,D,20250131,000000,37.79,37.9,37.2697,37.38,1650749,0
+SDVY.US,D,20250203,000000,36.56,37.01,36.25,36.72,2163348,0
+SDVY.US,D,20250204,000000,36.72,37.14,36.61,37.01,1459122,0
+SDVY.US,D,20250205,000000,37.16,37.18,36.775,37.18,1493857,0
+SDVY.US,D,20250206,000000,37.43,37.4494,36.84,37.09,1582359,0
+SDVY.US,D,20250207,000000,37.21,37.23,36.67,36.74,1630366,0
+SDVY.US,D,20250210,000000,37.04,37.04,36.71,36.92,1678801,0
+SDVY.US,D,20250211,000000,36.79,37.095,36.745,36.95,1571707,0
+SDVY.US,D,20250212,000000,36.5,36.5,36.21,36.32,1820574,0
+SDVY.US,D,20250213,000000,36.51,36.655,36.29,36.63,1899064,0
+SDVY.US,D,20250214,000000,36.81,37.05,36.7,36.99,1234109,0
+SDVY.US,D,20250218,000000,37.02,37.25,36.865,37.25,1313909,0
+SDVY.US,D,20250219,000000,36.92,37.135,36.8301,37.02,1151140,0
+SDVY.US,D,20250220,000000,36.96,37.02,36.405,36.63,1687966,0
+SDVY.US,D,20250221,000000,36.92,36.92,35.6197,35.71,1572040,0
+SDVY.US,D,20250224,000000,35.8,35.917341,35.52,35.58,1690719,0
+SDVY.US,D,20250225,000000,35.63,35.88,35.29655,35.57,3198477,0
+SDVY.US,D,20250226,000000,35.73,36.0199,35.4,35.5,1717613,0
+SDVY.US,D,20250227,000000,35.55,35.755,35.178,35.2,1883993,0
+SDVY.US,D,20250228,000000,35.19,35.48,34.94,35.48,1559296,0
+SDVY.US,D,20250303,000000,35.63,35.685,34.31,34.53,2268798,0
+SDVY.US,D,20250304,000000,34.1,34.375,33.2952,33.76,3754376,0
+SDVY.US,D,20250305,000000,33.77,34.17,33.465,34.09,2822258,0
+SDVY.US,D,20250306,000000,33.69,34.12,33.5403,33.78,2763981,0
+SDVY.US,D,20250307,000000,33.78,34.205,33.3271,34.08,2039995,0
+SDVY.US,D,20250310,000000,33.71,34.03,33.145,33.43,3021151,0
+SDVY.US,D,20250311,000000,33.4,33.62,32.9045,33.13,3258055,0
+SDVY.US,D,20250312,000000,33.46,33.53,32.81,33.02,2828304,0
+SDVY.US,D,20250313,000000,33.03,33.1547,32.34,32.49,2544853,0
+SDVY.US,D,20250314,000000,32.89,33.315,32.72,33.3,2029737,0
+SDVY.US,D,20250317,000000,33.18,33.6255,33.045,33.59,1422598,0
+SDVY.US,D,20250318,000000,33.5,33.62,33.295,33.48,1766988,0
+SDVY.US,D,20250319,000000,33.44,34.075,33.43,33.9,1704848,0
+SDVY.US,D,20250320,000000,33.65,34.0599,33.595,33.74,946857,0
+SDVY.US,D,20250321,000000,33.45,33.65,33.15,33.6,1360788,0
+SDVY.US,D,20250324,000000,34.03,34.4599,33.96,34.42,1030351,0
+SDVY.US,D,20250325,000000,34.48,34.5458,34.215,34.35,1446622,0
+SDVY.US,D,20250326,000000,34.53,34.70126,34.21,34.32,1066960,0
+SDVY.US,D,20250327,000000,34.17,34.2701,33.87,34,2173972,0
+SDVY.US,D,20250328,000000,34,34.05,33.225,33.39,1457906,0
+SDVY.US,D,20250331,000000,33.07,33.67,32.8288,33.5,1506124,0
+SDVY.US,D,20250401,000000,33.46,33.78,33.12,33.71,1328925,0
+SDVY.US,D,20250402,000000,33.38,34.14,33.3,34.12,1058227,0
+SDVY.US,D,20250403,000000,32.59,32.7725,31.68,31.74,6019784,0
+SDVY.US,D,20250404,000000,30.52,30.868,29.665,30.31,6280376,0
+SDVY.US,D,20250407,000000,29.31,31.2785,28.84,30.03,8663025,0
+SDVY.US,D,20250408,000000,30.95,31.09,29.105,29.52,4151661,0
+SDVY.US,D,20250409,000000,29.21,32.175,29.06,31.97,2926403,0
+SDVY.US,D,20250410,000000,31.19,31.31,30.02,30.74,2211809,0
+SDVY.US,D,20250411,000000,30.63,31.345,30.27,31.16,3717425,0
+SDVY.US,D,20250414,000000,31.64,31.7,31.05,31.5,1502377,0
+SDVY.US,D,20250415,000000,31.54,31.88,31.4111,31.48,1194924,0
+SDVY.US,D,20250416,000000,31.41,31.5399,30.8599,31.14,1280366,0
+SDVY.US,D,20250417,000000,31.17,31.565,31.16,31.34,1547164,0
+SDVY.US,D,20250421,000000,31.1,31.185,30.415,30.71,1888206,0
+SDVY.US,D,20250422,000000,31.01,31.61,31.01,31.54,1796345,0
+SDVY.US,D,20250423,000000,32.19,32.82,31.82,31.89,1345682,0
+SDVY.US,D,20250424,000000,32,32.59,31.789,32.57,1019976,0
+SDVY.US,D,20250425,000000,32.43,32.4999,32.125,32.42,978252,0
+SDVY.US,D,20250428,000000,32.5,32.69,32.21,32.55,1806719,0
+SDVY.US,D,20250429,000000,32.45,32.77,32.215,32.7,1969121,0
+SDVY.US,D,20250430,000000,32.13,32.595,31.8,32.51,1287216,0
+SDVY.US,D,20250501,000000,32.67,32.9,32.3371,32.67,1372951,0
+SDVY.US,D,20250502,000000,33.07,33.5499,33.05,33.49,1750825,0
+SDVY.US,D,20250505,000000,33.27,33.6298,33.17,33.36,868030,0
+SDVY.US,D,20250506,000000,33.13,33.39,32.9628,33.18,1030909,0
+SDVY.US,D,20250507,000000,33.25,33.4693,33.07,33.26,1021113,0
+SDVY.US,D,20250508,000000,33.61,34.021545,33.435,33.75,1185053,0
+SDVY.US,D,20250509,000000,33.89,33.91,33.6137,33.73,991770,0
+SDVY.US,D,20250512,000000,34.3,35.13,34.3,34.92,1670835,0
+SDVY.US,D,20250513,000000,35.11,35.28,35,35.11,1660829,0
+SDVY.US,D,20250514,000000,35.1,35.1,34.78,34.81,795418,0
+SDVY.US,D,20250515,000000,34.77,34.99,34.65,34.98,686227,0
+SDVY.US,D,20250516,000000,35.04,35.3165,34.91,35.31,815732,0
+SDVY.US,D,20250519,000000,34.97,35.2235,34.8795,35.2,962604,0
+SDVY.US,D,20250520,000000,35.14,35.2999,35.03,35.11,1314484,0
+SDVY.US,D,20250521,000000,34.83,34.87,34.24,34.28,1196013,0
+SDVY.US,D,20250522,000000,34.17,34.3498,33.93,34.13,884908,0
+SDVY.US,D,20250523,000000,33.67,34.12,33.5401,34,1183543,0
+SDVY.US,D,20250527,000000,34.45,34.85,34.1754,34.84,781678,0
+SDVY.US,D,20250528,000000,34.79,34.92,34.34,34.37,957862,0
+SDVY.US,D,20250529,000000,34.59,34.59,34.15,34.5,1418421,0
+SDVY.US,D,20250530,000000,34.38,34.5266,34.16,34.37,972265,0
+SDVY.US,D,20250602,000000,34.41,34.4156,33.89,34.31,904681,0
+SDVY.US,D,20250603,000000,34.36,34.795731,34.2,34.74,1162263,0
+SDVY.US,D,20250604,000000,34.82,34.82,34.54,34.54,638101,0
+SDVY.US,D,20250605,000000,34.64,34.6811,34.32,34.48,813835,0
+SDVY.US,D,20250606,000000,34.91,34.9871,34.745,34.91,733425,0
+SDVY.US,D,20250609,000000,35.02,35.1558,34.8,34.94,710352,0
+SDVY.US,D,20250610,000000,35.11,35.1546,34.93,35.05,730576,0
+SDVY.US,D,20250611,000000,35.16,35.16,34.785,34.86,1419546,0
+SDVY.US,D,20250612,000000,34.68,34.81,34.49,34.81,1840727,0
+SDVY.US,D,20250613,000000,34.54,34.685,34.19,34.3,1013506,0
+SDVY.US,D,20250616,000000,34.55,34.85,34.52,34.64,1132923,0
+SDVY.US,D,20250617,000000,34.51,34.615,34.26,34.28,1114044,0
+SDVY.US,D,20250618,000000,34.38,34.67,34.22,34.39,1116988,0
+SDVY.US,D,20250620,000000,34.6,34.625,34.22,34.39,1436501,0
+SDVY.US,D,20250623,000000,34.31,34.8897,34.21,34.88,1204977,0
+SDVY.US,D,20250624,000000,35.1,35.24,34.891,35.1,996906,0
+SDVY.US,D,20250625,000000,35.15,35.1758,34.802,34.84,1206407,0
+SDVY.US,D,20250626,000000,34.87,35.23,34.79,35.22,874038,0
+SDVY.US,D,20250627,000000,35.34,35.53,35.145,35.31,805393,0
+SDVY.US,D,20250630,000000,35.45,35.45,35.1803,35.28,1245379,0
+SDVY.US,D,20250701,000000,35.21,36.2097,35.15,35.95,1467159,0
+SDVY.US,D,20250702,000000,36,36.24,35.78,36.24,1350016,0
+SDVY.US,D,20250703,000000,36.4,36.5285,36.335,36.45,820092,0
+SDVY.US,D,20250707,000000,36.3,36.486599,35.82,36.01,1125338,0
+SDVY.US,D,20250708,000000,36.12,36.36,36.04,36.17,1037423,0
+SDVY.US,D,20250709,000000,36.33,36.33,36.025,36.23,1022420,0
+SDVY.US,D,20250710,000000,36.25,36.665,36.2065,36.44,1428713,0
+SDVY.US,D,20250711,000000,36.28,36.33,36.035,36.1,1277546,0
+SDVY.US,D,20250714,000000,36.07,36.2,35.96,36.2,941189,0
+SDVY.US,D,20250715,000000,36.27,36.28,35.41,35.42,2605442,0
+SDVY.US,D,20250716,000000,35.59,35.6665,35.1093,35.61,3879165,0
+SDVY.US,D,20250717,000000,35.66,36.185,35.595,36.14,1264245,0
+SDVY.US,D,20250718,000000,36.34,36.345,35.93,36.0216,1075672,0
+SDVY.US,D,20250721,000000,36.18,36.2255,35.8024,35.83,1157111,0
+SDVY.US,D,20250722,000000,35.95,36.3699,35.91,36.2935,1079950,0
+SDVY.US,D,20250723,000000,36.45,36.645,36.43,36.62,1253249,0
+SDVY.US,D,20250724,000000,36.51,36.53,36.2214,36.25,1207219,0
+SDVY.US,D,20250725,000000,36.43,36.62,36.24,36.6,1341512,0
+SDVY.US,D,20250728,000000,36.66,36.6699,36.41,36.54,1054997,0
+SDVY.US,D,20250729,000000,36.74,36.74,36.39,36.47,983383,0
+SDVY.US,D,20250730,000000,36.55,36.595,35.99,36.19,1573294,0
+SDVY.US,D,20250731,000000,36.05,36.3063,35.96,36.04,1783514,0
+SDVY.US,D,20250801,000000,35.61,35.7488,35.025,35.47,1630600,0
+SDVY.US,D,20250804,000000,35.7,35.99,35.63,35.99,1252731,0
+SDVY.US,D,20250805,000000,36.11,36.21,35.765,36.16,1399543,0
+SDVY.US,D,20250806,000000,36.21,36.32,36.07,36.21,1091730,0
+SDVY.US,D,20250807,000000,36.46,36.59,36.0301,36.12,1907155,0
+SDVY.US,D,20250808,000000,36.34,36.4582,36.2,36.31,1373014,0
+SDVY.US,D,20250811,000000,36.41,36.48,36.215,36.32,1623134,0
+SDVY.US,D,20250812,000000,36.56,37.21,36.46,37.21,1142154,0
+SDVY.US,D,20250813,000000,37.4,37.7672,37.255,37.75,1356434,0
+SDVY.US,D,20250814,000000,37.28,37.36,37.09,37.27,933370,0
+SDVY.US,D,20250815,000000,37.37,37.37,36.8809,36.92,923170,0
+SDVY.US,D,20250818,000000,36.94,37.04,36.77,37.02,1425689,0
+SDVY.US,D,20250819,000000,37.02,37.4399,37.02,37.15,987880,0
+SDVY.US,D,20250820,000000,37.14,37.175,36.855,36.99,1020074,0
+SDVY.US,D,20250821,000000,36.87,37.0557,36.79,36.97,1402176,0
+SDVY.US,D,20250822,000000,37.15,38.255,37.15,38.15,1638611,0
+SDVY.US,D,20250825,000000,38.09,38.09,37.85,37.85,1054783,0
+SDVY.US,D,20250826,000000,37.89,38.07,37.81,37.96,1717120,0
+SDVY.US,D,20250827,000000,37.91,38.2879,37.83,38.22,782433,0
+SDVY.US,D,20250828,000000,38.35,38.35,37.9291,38.11,991716,0
+SDVY.US,D,20250829,000000,38.17,38.23,37.83,37.95,768889,0
+SDVY.US,D,20250902,000000,37.56,37.865,37.44,37.83,843409,0
+SDVY.US,D,20250903,000000,37.76,37.99,37.58,37.7628,1209079,0
+SDVY.US,D,20250904,000000,37.94,38.39,37.83,38.39,948621,0
+SDVY.US,D,20250905,000000,38.52,38.7,38.01,38.28,3244993,0
+SDVY.US,D,20250908,000000,38.38,38.44,37.97,38.31,1120103,0
+SDVY.US,D,20250909,000000,38.28,38.323,37.8,37.89,975628,0
+SDVY.US,D,20250910,000000,37.93,38.05,37.77,37.92,2010177,0
+SDVY.US,D,20250911,000000,38,38.67,37.92,38.6497,2124966,0
+SDVY.US,D,20250912,000000,38.56,38.58,38.145,38.16,895425,0
+SDVY.US,D,20250915,000000,38.31,38.425,38.08,38.13,891840,0
+SDVY.US,D,20250916,000000,38.08,38.15,37.7498,37.94,962356,0
+SDVY.US,D,20250917,000000,38.05,38.66,37.705,37.95,2697739,0
+SDVY.US,D,20250918,000000,38.14,38.61,38,38.53,1142919,0
+SDVY.US,D,20250919,000000,38.59,38.97,38.14,38.19,1164646,0
+SDVY.US,D,20250922,000000,38.2,38.28,37.99,38.18,1060772,0
+SDVY.US,D,20250923,000000,38.29,38.615,38.11,38.19,1062675,0
+SDVY.US,D,20250924,000000,38.21,38.35,37.95,37.99,1282904,0
+SDVY.US,D,20250925,000000,37.67,37.835,37.563419,37.73,1170910,0
+SDVY.US,D,20250926,000000,37.88,38.175,37.82,38.1586,794730,0
+SDVY.US,D,20250929,000000,38.34,38.34,37.8869,38.01,1016914,0
+SDVY.US,D,20250930,000000,37.98,38.11,37.7,38.0195,1495615,0
+SDVY.US,D,20251001,000000,37.9,38.02,37.73,37.95,932300,0
+SDVY.US,D,20251002,000000,37.94,38.015,37.6472,37.97,1093074,0
+SDVY.US,D,20251003,000000,38.08,38.307921,37.99,38.02,1649589,0
+SDVY.US,D,20251006,000000,38.24,38.265,37.89,37.95,1258982,0
+SDVY.US,D,20251007,000000,38.03,38.055,37.55,37.6097,1230966,0
+SDVY.US,D,20251008,000000,37.79,37.915,37.5355,37.8443,861598,0
+SDVY.US,D,20251009,000000,37.84,37.89,37.2835,37.35,1189515,0
+SDVY.US,D,20251010,000000,37.48,37.54,36.41,36.47,1609143,0
+SDVY.US,D,20251013,000000,36.88,37.14,36.71,37.04,1643914,0
+SDVY.US,D,20251014,000000,36.67,37.76,36.6611,37.63,1328098,0
+SDVY.US,D,20251015,000000,37.79,37.94,37.28,37.5,1592237,0
+SDVY.US,D,20251016,000000,37.56,37.5682,36.81,36.94,1339663,0
+SDVY.US,D,20251017,000000,36.94,37.1503,36.84,37.09,1287694,0
+SDVY.US,D,20251020,000000,37.32,37.5765,37.32,37.53,1136096,0
+SDVY.US,D,20251021,000000,37.46,37.845,37.35,37.72,1374466,0
+SDVY.US,D,20251022,000000,37.76,37.83,37.2,37.37,1639537,0
+SDVY.US,D,20251023,000000,37.48,37.6815,37.27,37.63,951975,0
+SDVY.US,D,20251024,000000,37.91,38.0599,37.815,37.8517,985379,0
+SDVY.US,D,20251027,000000,38.08,38.11,37.7801,37.9,737683,0
+SDVY.US,D,20251028,000000,37.78,37.91,37.5871,37.7,1027229,0
+SDVY.US,D,20251029,000000,37.69,37.975,37.2999,37.53,2159032,0
+SDVY.US,D,20251030,000000,37.43,37.91,37.3,37.4,1264080,0
+SDVY.US,D,20251031,000000,37.42,37.46,37.14,37.33,1275490,0
+SDVY.US,D,20251103,000000,37.34,37.36,36.94,37.343,997173,0
+SDVY.US,D,20251104,000000,37.02,37.33,36.97,37.25,1097083,0
+SDVY.US,D,20251105,000000,37.38,37.8555,37.33,37.65,925463,0
+SDVY.US,D,20251106,000000,37.76,37.87,37.295,37.38,1036085,0
+SDVY.US,D,20251107,000000,37.26,37.74,37.2,37.74,1351127,0
+SDVY.US,D,20251110,000000,38.02,38.1399,37.675,37.98,910121,0
+SDVY.US,D,20251111,000000,38,38.16,37.89,38.06,1539311,0
+SDVY.US,D,20251112,000000,38.16,38.44,38.16,38.19,1099917,0
+SDVY.US,D,20251113,000000,38.1,38.28,37.5635,37.6403,1093315,0
+SDVY.US,D,20251114,000000,37.27,37.63,37.265,37.49,1415826,0
+SDVY.US,D,20251117,000000,37.45,37.4951,36.6,36.67,1084255,0
+SDVY.US,D,20251118,000000,36.6,37,36.5,36.82,1647796,0
+SDVY.US,D,20251119,000000,36.9,37.07,36.6658,36.82,1297238,0
+SDVY.US,D,20251120,000000,37.14,37.39,36.405,36.43,1580952,0
+SDVY.US,D,20251121,000000,36.59,37.435,36.49,37.22,1382827,0
+SDVY.US,D,20251124,000000,37.29,37.455,37.07,37.28,1588455,0
+SDVY.US,D,20251125,000000,37.4,38.17,37.4,38.08,1312108,0
+SDVY.US,D,20251126,000000,38.11,38.47,38.035,38.22,1038650,0
+SDVY.US,D,20251128,000000,38.35,38.35,38.155,38.2,657091,0
+SDVY.US,D,20251201,000000,37.89,38.42,37.89,38.18,2077049,0
+SDVY.US,D,20251202,000000,38.35,38.41,38,38.03,1664370,0
+SDVY.US,D,20251203,000000,38.11,38.505,38.08,38.43,1096017,0
+SDVY.US,D,20251204,000000,38.42,38.729,38.2501,38.55,1309872,0
+SDVY.US,D,20251205,000000,38.63,38.695,38.45,38.52,1076537,0
+SDVY.US,D,20251208,000000,38.61,38.63,38.265,38.3,928435,0
+SDVY.US,D,20251209,000000,38.22,38.575,38.22,38.27,878062,0
+SDVY.US,D,20251210,000000,38.33,39.23,38.2864,39.09,1221140,0
+SDVY.US,D,20251211,000000,39.09,39.6,39.09,39.54,1081792,0
+SDVY.US,D,20251212,000000,39.53,39.58,39.064559,39.18,1009568,0
+SDVY.US,D,20251215,000000,39.45,39.45,39.085,39.19,1149556,0
+SDVY.US,D,20251216,000000,39.14,39.27,38.795,38.96,1127862,0
+SDVY.US,D,20251217,000000,38.99,39.3,38.785,38.85,1168437,0
+SDVY.US,D,20251218,000000,39.11,39.3,38.875,38.98,1186787,0
+SDVY.US,D,20251219,000000,39.05,39.1099,38.92,39.02,1029389,0
+SDVY.US,D,20251222,000000,39.24,39.495,39.1,39.31,1148867,0
+SDVY.US,D,20251223,000000,39.28,39.375,39.145,39.23,829230,0
+SDVY.US,D,20251224,000000,39.26,39.31,39.147,39.23,464613,0
+SDVY.US,D,20251226,000000,39.27,39.27,39.07,39.21,893422,0
+SDVY.US,D,20251229,000000,39.17,39.275,38.8964,38.97,641682,0
+SDVY.US,D,20251230,000000,39.02,39.0451,38.745,38.76,1401195,0
+SDVY.US,D,20251231,000000,38.79,38.79,38.3045,38.32,992454,0
+SDVY.US,D,20260102,000000,38.5,38.785,38.1899,38.72,2488462,0
+SDVY.US,D,20260105,000000,38.84,39.75,38.79,39.5,2183463,0
+SDVY.US,D,20260106,000000,39.39,39.8099,39.16,39.78,1944622,0
+SDVY.US,D,20260107,000000,39.77,39.85,39.235,39.35,1650720,0
+SDVY.US,D,20260108,000000,39.28,39.957,39.21,39.92,1365844,0
+SDVY.US,D,20260109,000000,40.06,40.2994,39.83,40.13,1636951,0
+SDVY.US,D,20260112,000000,39.96,40.145,39.87,40.05,1231390,0
+SDVY.US,D,20260113,000000,40.16,40.23,39.8891,39.99,1810339,0
+SDVY.US,D,20260114,000000,40.01,40.2,39.875,40.11,1431162,0
+SDVY.US,D,20260115,000000,40.23,40.735,40.23,40.63,1682934,0
+SDVY.US,D,20260116,000000,40.63,40.68,40.41,40.55,1311984,0
+SDVY.US,D,20260120,000000,40.15,40.385,39.96,40.037,1870336,0
+SDVY.US,D,20260121,000000,40.36,41.155,40.295,40.99,2226805,0
+SDVY.US,D,20260122,000000,41.19,41.33,40.87,40.94,1857537,0
+SDVY.US,D,20260123,000000,40.86,40.89,40.28,40.41,2221394,0
+SDVY.US,D,20260126,000000,40.6,40.7,40.35,40.48,1727425,0
+SDVY.US,D,20260127,000000,40.57,40.67,40.255,40.46,1147754,0
+SDVY.US,D,20260128,000000,40.51,40.535,40.17,40.25,1684087,0
+SDVY.US,D,20260129,000000,40.49,40.74,40.1135,40.55,2124948,0
+SDVY.US,D,20260130,000000,40.37,40.51,40.02,40.3859,1896666,0
+SDVY.US,D,20260202,000000,40.32,40.9399,40.2692,40.88,1207057,0
+SDVY.US,D,20260203,000000,40.88,41.27,40.575,40.93,2218227,0
+SDVY.US,D,20260204,000000,41.12,41.668071,41.12,41.41,2392305,0
+SDVY.US,D,20260205,000000,41.37,41.66,41.205,41.3817,1527450,0
+SDVY.US,D,20260206,000000,41.83,42.4145,41.67,42.33,1532846,0
+SDVY.US,D,20260209,000000,42.34,42.4999,42.17,42.25,1404872,0
+SDVY.US,D,20260210,000000,42.37,42.475505,42.19,42.32,1395275,0
+SDVY.US,D,20260211,000000,42.59,42.7226,42.05,42.28,1673921,0
+SDVY.US,D,20260212,000000,42.58,42.89,41.62,41.81,1660869,0
+SDVY.US,D,20260213,000000,41.95,42.345,41.63,42.17,1640300,0
+SDVY.US,D,20260217,000000,42.24,42.34,41.75,42.11,1656521,0
+SDVY.US,D,20260218,000000,42.08,42.46,42.07,42.18,1433718,0
diff --git a/daily/us/nasdaq etfs/seis.us.txt b/daily/us/nasdaq etfs/seis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb7fb7ddf94544557a8f858b75bf5686d21c3f8b
--- /dev/null
+++ b/daily/us/nasdaq etfs/seis.us.txt	
@@ -0,0 +1,337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEIS.US,D,20241015,000000,27.02,27.02,25.96,25.9758,8220,0
+SEIS.US,D,20241016,000000,26.5,26.5,26.1713,26.2599,8117,0
+SEIS.US,D,20241017,000000,26.3,26.3515,26.275,26.275,6765,0
+SEIS.US,D,20241018,000000,26.33,26.33,26.1275,26.1275,4190,0
+SEIS.US,D,20241021,000000,26.07,26.07,25.6903,25.6903,7276,0
+SEIS.US,D,20241022,000000,25.63,25.65,25.55,25.5988,7093,0
+SEIS.US,D,20241023,000000,25.59,25.59,25.23,25.4,5563,0
+SEIS.US,D,20241024,000000,25.54,25.54,25.36,25.4722,5995,0
+SEIS.US,D,20241025,000000,25.66,25.71,25.3227,25.3227,6522,0
+SEIS.US,D,20241028,000000,25.63,25.91,25.63,25.7462,7884450,0
+SEIS.US,D,20241029,000000,25.52,25.73,25.42,25.6731,6728,0
+SEIS.US,D,20241030,000000,25.68,25.87,25.67,25.6832,7922,0
+SEIS.US,D,20241031,000000,25.64,25.67,25.3033,25.3033,9239,0
+SEIS.US,D,20241101,000000,25.49,25.55,25.28,25.31,12661,0
+SEIS.US,D,20241104,000000,25.29,25.605,25.29,25.4187,22994,0
+SEIS.US,D,20241105,000000,25.44,25.86,25.41,25.86,12471,0
+SEIS.US,D,20241106,000000,27,27.4647,26.99,27.4647,8736,0
+SEIS.US,D,20241107,000000,27.28,27.54,27.26,27.2728,10309,0
+SEIS.US,D,20241108,000000,27.33,27.67,27.32,27.6146,16332,0
+SEIS.US,D,20241111,000000,27.88,28.07,27.88,27.983,22074,0
+SEIS.US,D,20241112,000000,27.93,27.93,27.5251,27.5734,18575,0
+SEIS.US,D,20241113,000000,27.41,27.87,27.4,27.4,13207,0
+SEIS.US,D,20241114,000000,27.38,27.38,26.9,26.9594,26704,0
+SEIS.US,D,20241115,000000,26.91,26.91,26.55,26.6452,11421,0
+SEIS.US,D,20241118,000000,26.73,26.87,26.62,26.6937,19025,0
+SEIS.US,D,20241119,000000,26.52,26.8608,26.42,26.8608,18385,0
+SEIS.US,D,20241120,000000,26.84,26.8726,26.67,26.8726,19533,0
+SEIS.US,D,20241121,000000,26.9201,27.39,26.9201,27.3132,13486,0
+SEIS.US,D,20241122,000000,27.45,27.76,27.37,27.73,25249,0
+SEIS.US,D,20241125,000000,28.22,28.47,28.13,28.209,23803,0
+SEIS.US,D,20241126,000000,28.03,28.07,27.93,28.0163,19969,0
+SEIS.US,D,20241127,000000,28.32,28.32,27.95,27.9524,18978,0
+SEIS.US,D,20241129,000000,28.13,28.14,27.9916,27.9916,6167,0
+SEIS.US,D,20241202,000000,28.01,28.33,27.85,28.1099,132981,0
+SEIS.US,D,20241203,000000,27.76,28.18,27.76,27.933,254695,0
+SEIS.US,D,20241204,000000,28,28.12,27.87,28.0733,31194,0
+SEIS.US,D,20241205,000000,27.9989,28.02,27.7,27.7225,35689,0
+SEIS.US,D,20241206,000000,27.9,27.9,27.66,27.7889,13773,0
+SEIS.US,D,20241209,000000,27.91,27.91,27.39,27.4824,15465,0
+SEIS.US,D,20241210,000000,27.4,27.68,27.4,27.4577,16922,0
+SEIS.US,D,20241211,000000,27.64,27.8,27.55,27.6689,29959,0
+SEIS.US,D,20241212,000000,27.41,27.62,27.32,27.3572,14612,0
+SEIS.US,D,20241213,000000,27.35,27.35,27.055,27.1609,19393,0
+SEIS.US,D,20241216,000000,27.1,27.35,27.1,27.2341,25310,0
+SEIS.US,D,20241217,000000,27.1,27.21,26.83,26.8924,23350,0
+SEIS.US,D,20241218,000000,27.01,27.03,25.73,25.7778,23200,0
+SEIS.US,D,20241219,000000,25.83,26.19,25.63,25.6798,11074,0
+SEIS.US,D,20241220,000000,25.67,26.05,25.66,25.8164,15519,0
+SEIS.US,D,20241223,000000,25.82,25.82,25.6007,25.7928,14065,0
+SEIS.US,D,20241224,000000,25.86,26.0249,25.8,26.0249,21797,0
+SEIS.US,D,20241226,000000,25.92,26.2119,25.91,26.2119,11816,0
+SEIS.US,D,20241227,000000,26.02,26.11,25.67,25.7622,20073,0
+SEIS.US,D,20241230,000000,25.51,25.72,25.38,25.58,14638,0
+SEIS.US,D,20241231,000000,25.68,25.79,25.52,25.6034,14637,0
+SEIS.US,D,20250102,000000,25.86,26,25.56,25.6225,10282,0
+SEIS.US,D,20250103,000000,25.72,25.97,25.69,25.9594,90221,0
+SEIS.US,D,20250106,000000,26.2,26.22,25.9,25.9275,18630,0
+SEIS.US,D,20250107,000000,26.11,26.11,25.49,25.626,15008,0
+SEIS.US,D,20250108,000000,25.48,25.69,25.25,25.6857,25275,0
+SEIS.US,D,20250110,000000,25.26,25.42,25.09,25.2582,21261,0
+SEIS.US,D,20250113,000000,25.07,25.4299,25.03,25.4299,15416,0
+SEIS.US,D,20250114,000000,25.39,25.8,25.39,25.7878,16217,0
+SEIS.US,D,20250115,000000,26.43,26.43,26.12,26.3102,42118,0
+SEIS.US,D,20250116,000000,26.36,26.39,26.23,26.37,11646,0
+SEIS.US,D,20250117,000000,26.51,26.6,26.41,26.4985,17605,0
+SEIS.US,D,20250121,000000,26.5,27.06,26.5,27.02,17681,0
+SEIS.US,D,20250122,000000,27.04,27.13,26.84,26.8794,27482,0
+SEIS.US,D,20250123,000000,25.85,26.99,25.85,26.93,12979,0
+SEIS.US,D,20250124,000000,26.83,26.959,26.74,26.8202,16098,0
+SEIS.US,D,20250127,000000,26.62,26.81,26.47,26.5541,10354,0
+SEIS.US,D,20250128,000000,26.54,26.72,26.471,26.6459,20364,0
+SEIS.US,D,20250129,000000,26.67,26.77,26.47,26.6594,65639,0
+SEIS.US,D,20250130,000000,26.94,27.07,26.88,26.8971,13119,0
+SEIS.US,D,20250131,000000,26.64,27,26.61,26.62,21448,0
+SEIS.US,D,20250203,000000,26,26.43,25.99,26.2789,53559,0
+SEIS.US,D,20250204,000000,26.35,26.5853,26.34,26.5853,20551,0
+SEIS.US,D,20250205,000000,26.62,26.85,26.59,26.837,18471,0
+SEIS.US,D,20250206,000000,26.93,26.96,26.72,26.8437,22659,0
+SEIS.US,D,20250207,000000,26.85,26.85,26.5154,26.5154,13685,0
+SEIS.US,D,20250210,000000,26.65,26.65,26.46,26.564,12842,0
+SEIS.US,D,20250211,000000,26.42,26.59,26.41,26.4804,18490,0
+SEIS.US,D,20250212,000000,26.16,26.36,26.13,26.23,12923,0
+SEIS.US,D,20250213,000000,26.3,26.59,26.23,26.5842,22567,0
+SEIS.US,D,20250214,000000,26.38,26.7,26.38,26.56,22707,0
+SEIS.US,D,20250218,000000,26.66,26.75,26.56,26.7,26625,0
+SEIS.US,D,20250219,000000,26.5,26.59,26.46,26.4981,24812,0
+SEIS.US,D,20250220,000000,26.36,26.36,25.93,26.1076,22928,0
+SEIS.US,D,20250221,000000,26.05,26.05,25.21,25.2531,15176,0
+SEIS.US,D,20250224,000000,25.35,25.4,25.07,25.13,18685,0
+SEIS.US,D,20250225,000000,25.26,25.26,24.88,25.0861,23498,0
+SEIS.US,D,20250226,000000,25.23,25.43,25.09,25.1349,13611,0
+SEIS.US,D,20250227,000000,25.21,25.21,24.7779,24.7779,23550,0
+SEIS.US,D,20250228,000000,24.78,25.0782,24.76,25.0782,35453,0
+SEIS.US,D,20250303,000000,25.3,25.3,24.37,24.4581,30590,0
+SEIS.US,D,20250304,000000,24.17,24.53,23.82,24.1108,30965,0
+SEIS.US,D,20250305,000000,24.13,24.41,24.015,24.3452,25620,0
+SEIS.US,D,20250306,000000,23.97,24.21,23.79,23.8905,29839,0
+SEIS.US,D,20250307,000000,23.86,24.02,23.37,23.9633,23575,0
+SEIS.US,D,20250310,000000,23.59,23.68,23.14,23.34,26617,0
+SEIS.US,D,20250311,000000,23.43,23.64,23.2,23.4377,22202,0
+SEIS.US,D,20250312,000000,23.62,23.66,23.27,23.51,26429,0
+SEIS.US,D,20250313,000000,23.55,23.56,22.94,23.06,18644,0
+SEIS.US,D,20250314,000000,23.39,23.7,23.38,23.7,15277,0
+SEIS.US,D,20250317,000000,23.77,24.03,23.76,23.9619,18539,0
+SEIS.US,D,20250318,000000,23.83,23.83,23.73,23.7578,15556,0
+SEIS.US,D,20250319,000000,23.87,24.28,23.86,24.1907,27000,0
+SEIS.US,D,20250320,000000,24.06,24.33,23.97,24.0263,23494,0
+SEIS.US,D,20250321,000000,23.79,23.92,23.66,23.85,74033,0
+SEIS.US,D,20250324,000000,24.4,24.54,24.3,24.517,51634,0
+SEIS.US,D,20250325,000000,24.5,24.59,24.429,24.429,13142,0
+SEIS.US,D,20250326,000000,24.43,24.61,24.13,24.2204,16878,0
+SEIS.US,D,20250327,000000,24.16,24.23,24,24.08,23810,0
+SEIS.US,D,20250328,000000,24.09,24.09,23.51,23.65,20544,0
+SEIS.US,D,20250331,000000,23.37,23.84,23.18,23.78,19971,0
+SEIS.US,D,20250401,000000,23.66,23.9,23.45,23.78,29914,0
+SEIS.US,D,20250402,000000,23.75,24.17,23.75,24.17,16523,0
+SEIS.US,D,20250403,000000,22.87,23.08,22.36,22.36,30029,0
+SEIS.US,D,20250404,000000,21.35,21.68,21.09,21.42,38457,0
+SEIS.US,D,20250407,000000,20.49,21.73,20.3,21.3,46845,0
+SEIS.US,D,20250408,000000,21.9,22.04,20.55,20.7547,56207,0
+SEIS.US,D,20250409,000000,20.62,22.7,20.46,22.6142,87162,0
+SEIS.US,D,20250410,000000,22.02,22.02,21.28,21.675,54712,0
+SEIS.US,D,20250411,000000,21.55,21.97,21.25,21.9432,31312,0
+SEIS.US,D,20250414,000000,22.22,22.35,21.94,22.2377,26178,0
+SEIS.US,D,20250415,000000,22.38,22.6,22.26,22.3181,23629,0
+SEIS.US,D,20250416,000000,22.31,22.34,21.78,22.0793,30873,0
+SEIS.US,D,20250417,000000,22.18,22.35,22.09,22.2015,26138,0
+SEIS.US,D,20250421,000000,22.03,22.03,21.435,21.6429,111147,0
+SEIS.US,D,20250422,000000,22.04,22.27,21.96,22.245,34691,0
+SEIS.US,D,20250423,000000,23.16,23.24,22.53,22.625,23090,0
+SEIS.US,D,20250424,000000,22.67,23.1,22.67,23.0235,26660,0
+SEIS.US,D,20250425,000000,22.84,23.05,22.83,23.0244,15191,0
+SEIS.US,D,20250428,000000,23.23,23.28,22.83,23.1279,207948,0
+SEIS.US,D,20250429,000000,23.09,23.32,22.84,23.2438,29796,0
+SEIS.US,D,20250430,000000,22.9067,23.14,22.67,23.1213,15161,0
+SEIS.US,D,20250501,000000,23.17,23.43,23.17,23.2316,24642,0
+SEIS.US,D,20250502,000000,23.64,23.88,23.56,23.8355,17257,0
+SEIS.US,D,20250505,000000,23.74,23.93,23.73,23.7473,19564,0
+SEIS.US,D,20250506,000000,23.52,23.67,23.35,23.5359,35890,0
+SEIS.US,D,20250507,000000,23.7,23.75,23.49,23.6432,36691,0
+SEIS.US,D,20250508,000000,23.78,24.07,23.6,23.8756,39791,0
+SEIS.US,D,20250509,000000,23.99,23.99,23.74,23.815,15853,0
+SEIS.US,D,20250512,000000,24.7,24.7,24.36,24.57,59373,0
+SEIS.US,D,20250513,000000,24.73,24.87,24.73,24.8362,9654,0
+SEIS.US,D,20250514,000000,24.7,24.8,24.6,24.67,22582,0
+SEIS.US,D,20250515,000000,24.66,24.73,24.5,24.73,15562,0
+SEIS.US,D,20250516,000000,24.71,25.0369,24.71,25.0369,27303,0
+SEIS.US,D,20250519,000000,24.83,25.01,24.75,25.01,24063,0
+SEIS.US,D,20250520,000000,24.92,25.04,24.89,24.93,18053,0
+SEIS.US,D,20250521,000000,24.7,24.8,24.25,24.2941,35159,0
+SEIS.US,D,20250522,000000,24.1901,24.455,24.1901,24.3133,22958,0
+SEIS.US,D,20250523,000000,23.81,24.35,23.81,24.23,30012,0
+SEIS.US,D,20250527,000000,24.46,24.83,24.39,24.79,18432,0
+SEIS.US,D,20250528,000000,24.78,24.78,24.48,24.5226,27559,0
+SEIS.US,D,20250529,000000,24.59,24.6,24.4144,24.5641,39418,0
+SEIS.US,D,20250530,000000,24.45,24.7,24.39,24.59,24781,0
+SEIS.US,D,20250602,000000,24.63,24.7,24.38,24.6764,11970,0
+SEIS.US,D,20250603,000000,24.75,24.93,24.59,24.8798,20343,0
+SEIS.US,D,20250604,000000,25,25,24.6,24.84,30843,0
+SEIS.US,D,20250605,000000,24.85,24.92,24.68,24.7656,34150,0
+SEIS.US,D,20250606,000000,25.13,25.19,24.97,25.14,13005,0
+SEIS.US,D,20250609,000000,25.21,25.32,25.15,25.15,14037,0
+SEIS.US,D,20250610,000000,25.33,25.33,25.15,25.1693,21904,0
+SEIS.US,D,20250611,000000,25.23,25.35,25.07,25.07,24329,0
+SEIS.US,D,20250612,000000,24.95,25.1,24.94,25.0291,33126,0
+SEIS.US,D,20250613,000000,24.8,24.91,24.57,24.64,45836,0
+SEIS.US,D,20250616,000000,24.86,25.06,24.86,24.9532,24375,0
+SEIS.US,D,20250617,000000,24.88,24.99,24.72,24.7536,42803,0
+SEIS.US,D,20250618,000000,24.78,25.02,24.76,24.82,30367,0
+SEIS.US,D,20250620,000000,24.99,24.99,24.72,24.7962,35194,0
+SEIS.US,D,20250623,000000,24.69,25.05,24.5,25.03,22236,0
+SEIS.US,D,20250624,000000,25.26,25.46,25.18,25.3537,53257,0
+SEIS.US,D,20250625,000000,25.37,25.38,25.093,25.093,38668,0
+SEIS.US,D,20250626,000000,25.24,25.53,25.23,25.5121,20589,0
+SEIS.US,D,20250627,000000,25.73,25.75,25.48,25.6153,28986,0
+SEIS.US,D,20250630,000000,25.72,25.73,25.58,25.6291,197394,0
+SEIS.US,D,20250701,000000,25.62,26.11,25.58,25.8463,34962,0
+SEIS.US,D,20250702,000000,25.81,26.14,25.8,26.1197,60393,0
+SEIS.US,D,20250703,000000,26.23,26.41,26.09,26.3747,34427,0
+SEIS.US,D,20250707,000000,26.14,26.22,25.95,26.0175,44093,0
+SEIS.US,D,20250708,000000,26.15,26.18,26.02,26.0279,18935,0
+SEIS.US,D,20250709,000000,26.19,26.26,26,26.2403,20296,0
+SEIS.US,D,20250710,000000,26.29,26.52,26.225,26.37,52322,0
+SEIS.US,D,20250711,000000,26.12,26.22,25.91,25.92,20965,0
+SEIS.US,D,20250714,000000,25.88,26.15,25.88,26.1221,56794,0
+SEIS.US,D,20250715,000000,26.22,26.22,25.648,25.648,54600,0
+SEIS.US,D,20250716,000000,25.79,25.85,25.5,25.7828,66067,0
+SEIS.US,D,20250717,000000,25.93,26.02,25.8716,25.972,31110,0
+SEIS.US,D,20250718,000000,26.07,26.08,25.7513,25.796,29340,0
+SEIS.US,D,20250721,000000,25.99,26.07,25.7103,25.7103,120187,0
+SEIS.US,D,20250722,000000,25.76,25.94,25.67,25.8697,56100,0
+SEIS.US,D,20250723,000000,26.1,26.32,26.03,26.1982,76793,0
+SEIS.US,D,20250724,000000,26.17,26.19,25.81,25.8276,27579,0
+SEIS.US,D,20250725,000000,25.92,25.99,25.8,25.9563,18146,0
+SEIS.US,D,20250728,000000,26.04,26.19,25.9,25.9948,26076,0
+SEIS.US,D,20250729,000000,26.15,26.18,25.91,25.93,45787,0
+SEIS.US,D,20250730,000000,26.1,26.19,25.72,25.8563,28516,0
+SEIS.US,D,20250731,000000,25.91,25.96,25.71,25.7107,83651,0
+SEIS.US,D,20250801,000000,25.265,25.44,25,25.2515,65142,0
+SEIS.US,D,20250804,000000,25.42,25.7688,25.42,25.7688,30073,0
+SEIS.US,D,20250805,000000,25.77,25.99,25.53,25.8336,36471,0
+SEIS.US,D,20250806,000000,25.89,25.89,25.765,25.8628,35842,0
+SEIS.US,D,20250807,000000,26.25,26.25,25.65,25.7941,24649,0
+SEIS.US,D,20250808,000000,25.98,26.06,25.8514,25.9431,41744,0
+SEIS.US,D,20250811,000000,25.83,26.09,25.83,25.9478,19426,0
+SEIS.US,D,20250812,000000,26.22,26.75,26.22,26.7219,33499,0
+SEIS.US,D,20250813,000000,26.91,27.24,26.91,27.2121,39060,0
+SEIS.US,D,20250814,000000,26.96,27.02,26.67,26.8766,71660,0
+SEIS.US,D,20250815,000000,26.9,26.9,26.66,26.7325,310015,0
+SEIS.US,D,20250818,000000,26.75,26.88,26.75,26.8473,28357,0
+SEIS.US,D,20250819,000000,26.81,26.98,26.63,26.6729,43973,0
+SEIS.US,D,20250820,000000,26.67,26.67,26.4,26.5963,41283,0
+SEIS.US,D,20250821,000000,26.42,26.71,26.42,26.64,33072,0
+SEIS.US,D,20250822,000000,26.84,27.63,26.84,27.5508,24381,0
+SEIS.US,D,20250825,000000,27.57,27.61,27.37,27.4,18615,0
+SEIS.US,D,20250826,000000,27.56,27.66,27.42,27.6409,21970,0
+SEIS.US,D,20250827,000000,27.69,27.83,27.69,27.8071,38742,0
+SEIS.US,D,20250828,000000,27.88,27.88,27.66,27.8147,31610,0
+SEIS.US,D,20250829,000000,27.8,27.8,27.51,27.6047,27697,0
+SEIS.US,D,20250902,000000,27.23,27.48,27.221,27.4592,20044,0
+SEIS.US,D,20250903,000000,27.58,27.66,27.4,27.4757,26589,0
+SEIS.US,D,20250904,000000,27.6,27.95,27.59,27.9179,36103,0
+SEIS.US,D,20250905,000000,28.14,28.19,27.64,27.967,27689,0
+SEIS.US,D,20250908,000000,27.93,28.06,27.79,28.0111,20041,0
+SEIS.US,D,20250909,000000,27.98,27.99,27.71,27.8247,35147,0
+SEIS.US,D,20250910,000000,28.02,28.02,27.61,27.7311,17721,0
+SEIS.US,D,20250911,000000,27.89,28.2698,27.89,28.2698,49055,0
+SEIS.US,D,20250912,000000,28.13,28.17,27.88,27.912,39886,0
+SEIS.US,D,20250915,000000,27.96,28.11,27.92,27.9478,30218,0
+SEIS.US,D,20250916,000000,27.97,27.97,27.61,27.8193,32833,0
+SEIS.US,D,20250917,000000,27.99,28.42,27.85,27.8729,43848,0
+SEIS.US,D,20250918,000000,28.14,28.62,28.12,28.5935,29410,0
+SEIS.US,D,20250919,000000,28.61,28.61,28.28,28.3411,40772,0
+SEIS.US,D,20250922,000000,28.3,28.5127,28.29,28.5127,35637,0
+SEIS.US,D,20250923,000000,28.56,28.76,28.3,28.3255,34656,0
+SEIS.US,D,20250924,000000,28.2,28.43,27.99,28.0198,19951,0
+SEIS.US,D,20250925,000000,27.77,27.85,27.58,27.772,47740,0
+SEIS.US,D,20250926,000000,27.9,28.06,27.83,28.0347,28999,0
+SEIS.US,D,20250929,000000,28.15,28.15,27.98,28.0173,21295,0
+SEIS.US,D,20250930,000000,28.4,28.43,27.73,27.9463,30286,0
+SEIS.US,D,20251001,000000,27.99,27.99,27.77,27.9003,34999,0
+SEIS.US,D,20251002,000000,27.98,28,27.72,27.978,38418,0
+SEIS.US,D,20251003,000000,28.13,28.21,27.95,27.9563,37083,0
+SEIS.US,D,20251006,000000,28.18,28.25,27.97,28.0109,27890,0
+SEIS.US,D,20251007,000000,28.05,28.05,27.57,27.6268,44833,0
+SEIS.US,D,20251008,000000,27.43,28.03,27.43,27.993,29521,0
+SEIS.US,D,20251009,000000,28.16,28.16,27.71,27.7681,21644,0
+SEIS.US,D,20251010,000000,27.86,27.86,26.82,26.8381,18026,0
+SEIS.US,D,20251013,000000,27.29,27.49,27.26,27.4439,18397,0
+SEIS.US,D,20251014,000000,27.19,27.99,27.19,27.8223,22283,0
+SEIS.US,D,20251015,000000,28.13,28.22,27.75,27.9581,153379,0
+SEIS.US,D,20251016,000000,27.99,27.99,27.38,27.4393,29092,0
+SEIS.US,D,20251017,000000,27.5,27.5,27.25,27.4185,33532,0
+SEIS.US,D,20251020,000000,27.74,27.99,27.74,27.9591,120013,0
+SEIS.US,D,20251021,000000,27.82,28.02,27.76,27.9507,152508,0
+SEIS.US,D,20251022,000000,27.96,27.96,27.42,27.5916,53709,0
+SEIS.US,D,20251023,000000,27.59,28.06,27.59,27.9736,43796,0
+SEIS.US,D,20251024,000000,28.4,28.44,28.2725,28.2725,18981,0
+SEIS.US,D,20251027,000000,28.5,28.51,28.19,28.2607,36288,0
+SEIS.US,D,20251028,000000,28.18,28.31,28.05,28.1397,33905,0
+SEIS.US,D,20251029,000000,27.94,28.16,27.67,27.6862,27631,0
+SEIS.US,D,20251030,000000,27.59,27.73,27.31,27.3259,48604,0
+SEIS.US,D,20251031,000000,27.33,27.42,27.11,27.3464,53762,0
+SEIS.US,D,20251103,000000,27.19,27.34,27.05,27.3179,54157,0
+SEIS.US,D,20251104,000000,27.28,27.28,26.885,26.9272,42556,0
+SEIS.US,D,20251105,000000,27.01,27.42,27.01,27.3141,55103,0
+SEIS.US,D,20251106,000000,27.48,27.48,26.81,26.8371,47009,0
+SEIS.US,D,20251107,000000,26.63,27.07,26.5461,27.0088,61002,0
+SEIS.US,D,20251110,000000,27.42,27.45,27.15,27.3088,38168,0
+SEIS.US,D,20251111,000000,27.32,27.43,27.211,27.3589,25472,0
+SEIS.US,D,20251112,000000,27.51,27.69,27.4276,27.4276,134055,0
+SEIS.US,D,20251113,000000,27.38,27.38,26.7,26.7762,49589,0
+SEIS.US,D,20251114,000000,26.5,26.98,26.5,26.7953,27271,0
+SEIS.US,D,20251117,000000,26.82,26.89,26.2238,26.2552,45858,0
+SEIS.US,D,20251118,000000,25.97,26.45,25.97,26.2667,66125,0
+SEIS.US,D,20251119,000000,26.44,26.58,26.27,26.3334,54714,0
+SEIS.US,D,20251120,000000,26.6,26.95,25.8622,25.8622,36033,0
+SEIS.US,D,20251121,000000,26.05,26.82,26.05,26.611,29965,0
+SEIS.US,D,20251124,000000,26.75,27.14,26.75,27.1156,60770,0
+SEIS.US,D,20251125,000000,27.12,27.78,27.12,27.6958,34478,0
+SEIS.US,D,20251126,000000,27.84,28.16,27.77,27.9552,48768,0
+SEIS.US,D,20251128,000000,28.02,28.1,28.005,28.053,10611,0
+SEIS.US,D,20251201,000000,27.81,28.04,27.7852,27.7852,66337,0
+SEIS.US,D,20251202,000000,28,28.04,27.7573,27.7573,41712,0
+SEIS.US,D,20251203,000000,27.94,28.18,27.87,28.1488,46830,0
+SEIS.US,D,20251204,000000,28.15,28.39,28.09,28.2338,52615,0
+SEIS.US,D,20251205,000000,28.27,28.34,28.13,28.153,58523,0
+SEIS.US,D,20251208,000000,28.27,28.27,28.078,28.0825,37943,0
+SEIS.US,D,20251209,000000,28.21,28.51,28.08,28.1009,61652,0
+SEIS.US,D,20251210,000000,28.21,28.82,28.19,28.6525,38741,0
+SEIS.US,D,20251211,000000,28.72,29.11,28.72,29.0397,35934,0
+SEIS.US,D,20251212,000000,29.09,29.09,28.58,28.6263,46266,0
+SEIS.US,D,20251215,000000,28.84,28.84,28.56,28.589,19593,0
+SEIS.US,D,20251216,000000,28.65,28.655,28.34,28.4689,33321,0
+SEIS.US,D,20251217,000000,28.61,28.76,28.18,28.1865,37847,0
+SEIS.US,D,20251218,000000,28.55,28.69,28.35,28.4302,52815,0
+SEIS.US,D,20251219,000000,28.38,28.7,28.38,28.65,23208,0
+SEIS.US,D,20251222,000000,28.78,29.05,28.78,28.8435,51502,0
+SEIS.US,D,20251223,000000,28.85,28.85,28.6,28.6861,34699,0
+SEIS.US,D,20251224,000000,28.69,28.77,28.68,28.7494,18664,0
+SEIS.US,D,20251226,000000,28.71,28.71,28.5704,28.6536,16626,0
+SEIS.US,D,20251229,000000,28.6,28.6,28.34,28.3911,40557,0
+SEIS.US,D,20251230,000000,28.41,28.41,28.2135,28.2135,63321,0
+SEIS.US,D,20251231,000000,28.21,28.21,27.9416,27.9416,29446,0
+SEIS.US,D,20260102,000000,28.08,28.2,27.98,28.1658,37523,0
+SEIS.US,D,20260105,000000,28.41,28.67,28.41,28.5652,35316,0
+SEIS.US,D,20260106,000000,28.52,28.98,28.52,28.9531,33062,0
+SEIS.US,D,20260107,000000,28.97,29.09,28.72,28.8374,32009,0
+SEIS.US,D,20260108,000000,28.81,29.16,28.81,29.0705,33562,0
+SEIS.US,D,20260109,000000,29.36,29.36,28.97,29.2478,35114,0
+SEIS.US,D,20260112,000000,29.03,29.31,28.95,29.2773,31403,0
+SEIS.US,D,20260113,000000,29.47,29.48,29.27,29.3118,23787,0
+SEIS.US,D,20260114,000000,29.32,29.43,29.19,29.3606,36250,0
+SEIS.US,D,20260115,000000,29.61,29.82,29.585,29.6813,34106,0
+SEIS.US,D,20260116,000000,29.71,29.82,29.6231,29.6231,43776,0
+SEIS.US,D,20260120,000000,29.0561,29.56,29.0561,29.321,49296,0
+SEIS.US,D,20260121,000000,29.58,30.01,29.57,29.9573,31515,0
+SEIS.US,D,20260122,000000,30.25,30.33,30.05,30.06,89197,0
+SEIS.US,D,20260123,000000,30.01,30.01,29.5,29.5788,32913,0
+SEIS.US,D,20260126,000000,29.67,29.69,29.54,29.6031,41763,0
+SEIS.US,D,20260127,000000,29.63,29.63,29.36,29.5259,47159,0
+SEIS.US,D,20260128,000000,29.78,29.78,29.4,29.4317,68665,0
+SEIS.US,D,20260129,000000,29.48,29.68,29.16,29.5377,44223,0
+SEIS.US,D,20260130,000000,29.52,29.56,29.08,29.1886,41366,0
+SEIS.US,D,20260202,000000,29.38,29.78,29.38,29.6229,187803,0
+SEIS.US,D,20260203,000000,29.77,29.85,29.13,29.4934,53192,0
+SEIS.US,D,20260204,000000,29.69,29.69,28.93,29.2605,62740,0
+SEIS.US,D,20260205,000000,29.21,29.48,28.74,28.8491,66033,0
+SEIS.US,D,20260206,000000,29.57,29.91,29.55,29.8805,34587,0
+SEIS.US,D,20260209,000000,29.78,30.05,29.78,29.8766,51098,0
+SEIS.US,D,20260210,000000,29.87,30.02,29.7186,29.7186,65811,0
+SEIS.US,D,20260211,000000,30.03,30.05,29.4,29.6894,67251,0
+SEIS.US,D,20260212,000000,30.05,30.06,29.04,29.0681,171554,0
+SEIS.US,D,20260213,000000,29.18,29.7,29.01,29.4744,98136,0
+SEIS.US,D,20260217,000000,29.37,29.62,29.08,29.4844,75697,0
+SEIS.US,D,20260218,000000,29.62,29.94,29.44,29.56,63005,0
diff --git a/daily/us/nasdaq etfs/setm.us.txt b/daily/us/nasdaq etfs/setm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5b77ff3d2a30740608a13e31be6999e2ebe8d4c
--- /dev/null
+++ b/daily/us/nasdaq etfs/setm.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SETM.US,D,20230203,000000,20.46,20.46,19.81,19.83,24492,0
+SETM.US,D,20230206,000000,20.37,20.37,19.3,19.315,19723,0
+SETM.US,D,20230207,000000,19.396,19.6551,19.2889,19.6225,17321,0
+SETM.US,D,20230208,000000,20,20,19.5282,19.53,7592,0
+SETM.US,D,20230209,000000,19.9,19.9,19.451,19.5,9643,0
+SETM.US,D,20230210,000000,19.44,19.4816,19.13,19.3,3192,0
+SETM.US,D,20230213,000000,19.3,19.49,19.25,19.39,18534,0
+SETM.US,D,20230214,000000,19.35,19.5,19.21,19.48,10860,0
+SETM.US,D,20230215,000000,19.21,19.41,19.05,19.41,4766,0
+SETM.US,D,20230216,000000,19.23,19.48,19.02,19.29,5153,0
+SETM.US,D,20230217,000000,19.08,19.08,18.605,18.77,7052,0
+SETM.US,D,20230221,000000,18.84,18.84,18.3,18.32,26677,0
+SETM.US,D,20230222,000000,18.25,18.25,17.97,18.06,7866,0
+SETM.US,D,20230223,000000,18.13,18.25,17.9876,18.25,6879,0
+SETM.US,D,20230224,000000,18.15,18.15,17.72,17.86,18474,0
+SETM.US,D,20230227,000000,19.33,19.33,17.81,18.09,15429,0
+SETM.US,D,20230228,000000,18.17,18.19,18.05,18.13,13856,0
+SETM.US,D,20230301,000000,18.27,18.62,18.27,18.62,19334,0
+SETM.US,D,20230302,000000,18.79,18.79,18.07,18.36,8096,0
+SETM.US,D,20230303,000000,18.5,18.83,18.41,18.81,6040,0
+SETM.US,D,20230306,000000,18.74,18.74,18.3092,18.36,6698,0
+SETM.US,D,20230307,000000,18.28,18.28,17.57,17.64,23304,0
+SETM.US,D,20230308,000000,17.65,17.68,17.5201,17.64,16331,0
+SETM.US,D,20230309,000000,17.695,17.695,17.1793,17.21,5519,0
+SETM.US,D,20230310,000000,17.11,17.11,16.72,16.77,6628,0
+SETM.US,D,20230313,000000,16.4,16.82,16.4,16.65,6136,0
+SETM.US,D,20230314,000000,16.7199,16.78,16.5901,16.7052,12524,0
+SETM.US,D,20230315,000000,16.4,16.4,15.7,15.8568,134386,0
+SETM.US,D,20230316,000000,15.691,15.93,15.64,15.9162,82026,0
+SETM.US,D,20230317,000000,15.98,16.0812,15.94,16.0812,466,0
+SETM.US,D,20230320,000000,16.3,16.32,16.2401,16.2694,2729,0
+SETM.US,D,20230321,000000,16.42,16.66,16.35,16.605,78629,0
+SETM.US,D,20230322,000000,16.49,16.705,16.22,16.28,77738,0
+SETM.US,D,20230323,000000,16.24,16.59,16.1,16.1697,3385,0
+SETM.US,D,20230324,000000,16.07,16.18,16.063,16.1657,4003,0
+SETM.US,D,20230327,000000,16.22,16.3989,16.09,16.29,8056,0
+SETM.US,D,20230328,000000,16.54,16.89,16.54,16.845,5683,0
+SETM.US,D,20230329,000000,16.99,17.19,16.97,17.1623,7211,0
+SETM.US,D,20230330,000000,17.37,17.5,17.335,17.39,4519,0
+SETM.US,D,20230331,000000,17.46,17.51,17.34,17.405,8078,0
+SETM.US,D,20230403,000000,17.51,17.6289,17.4,17.52,9252,0
+SETM.US,D,20230404,000000,17.42,17.42,16.97,17.0375,5170,0
+SETM.US,D,20230405,000000,16.97,16.97,16.65,16.75,7360,0
+SETM.US,D,20230406,000000,16.62,16.66,16.4001,16.5797,2821,0
+SETM.US,D,20230410,000000,16.59,16.6324,16.4797,16.6324,11638,0
+SETM.US,D,20230411,000000,16.96,17.2,16.95,17.17,16417,0
+SETM.US,D,20230412,000000,17.37,17.51,17.09,17.125,9854,0
+SETM.US,D,20230413,000000,17.31,17.83,17.31,17.7182,6604,0
+SETM.US,D,20230414,000000,17.93,17.93,17.6237,17.82,1994,0
+SETM.US,D,20230417,000000,17.82,17.82,17.52,17.6453,3184,0
+SETM.US,D,20230418,000000,17.7838,17.83,17.77,17.81,2963,0
+SETM.US,D,20230419,000000,17.91,17.91,17.6,17.645,4830,0
+SETM.US,D,20230420,000000,17.57,17.57,17.22,17.28,8329,0
+SETM.US,D,20230421,000000,17.0401,17.0401,16.78,16.87,4186,0
+SETM.US,D,20230424,000000,16.95,17.16,16.88,17.16,4153,0
+SETM.US,D,20230425,000000,16.89,16.89,16.53,16.59,8069,0
+SETM.US,D,20230426,000000,16.51,16.64,16.5,16.56,2036,0
+SETM.US,D,20230427,000000,16.69,16.82,16.68,16.82,3205,0
+SETM.US,D,20230428,000000,16.78,17,16.78,17,7823,0
+SETM.US,D,20230501,000000,17.04,17.04,16.76,16.85,7959,0
+SETM.US,D,20230502,000000,16.63,16.63,16.46,16.6,4318,0
+SETM.US,D,20230503,000000,16.64,16.81,16.57,16.57,8131,0
+SETM.US,D,20230504,000000,16.6853,16.6853,16.58,16.6,9301,0
+SETM.US,D,20230505,000000,16.98,17.312,16.9427,17.27,2061,0
+SETM.US,D,20230508,000000,17.51,17.6399,17.51,17.56,1569,0
+SETM.US,D,20230509,000000,17.52,17.78,17.26,17.735,23384,0
+SETM.US,D,20230510,000000,17.89,18.01,17.6,17.68,6926,0
+SETM.US,D,20230511,000000,17.5,17.58,17.23,17.23,14053,0
+SETM.US,D,20230512,000000,17.295,17.368,17.2,17.2,1572,0
+SETM.US,D,20230515,000000,17.29,17.559,17.29,17.45,2834,0
+SETM.US,D,20230516,000000,17.2252,17.2252,17.12,17.12,841,0
+SETM.US,D,20230517,000000,17.2,17.37,17.01,17.29,4234,0
+SETM.US,D,20230518,000000,17.29,17.29,17.179,17.2,3218,0
+SETM.US,D,20230519,000000,17.35,17.37,17.22,17.22,2610,0
+SETM.US,D,20230522,000000,17.14,17.305,17.14,17.305,957,0
+SETM.US,D,20230523,000000,17.13,17.26,17.085,17.085,3532,0
+SETM.US,D,20230524,000000,16.95,17.06,16.6,16.6798,4584,0
+SETM.US,D,20230525,000000,16.6,16.6,16.42,16.46,4029,0
+SETM.US,D,20230526,000000,16.52,16.59,16.52,16.59,1224,0
+SETM.US,D,20230530,000000,16.55,16.55,16.25,16.32,4608,0
+SETM.US,D,20230531,000000,16.27,16.27,15.85,16.2169,7385,0
+SETM.US,D,20230601,000000,16.38,16.8495,16.38,16.8495,6297,0
+SETM.US,D,20230602,000000,17.27,17.47,17.27,17.45,14357,0
+SETM.US,D,20230605,000000,17.4,17.53,17.28,17.4,8197,0
+SETM.US,D,20230606,000000,17.3,17.6,17.3,17.6,4669,0
+SETM.US,D,20230607,000000,17.65,17.65,17.44,17.4861,3349,0
+SETM.US,D,20230608,000000,17.52,17.78,17.52,17.685,1645,0
+SETM.US,D,20230609,000000,17.69,17.96,17.62,17.7,2807,0
+SETM.US,D,20230612,000000,17.645,17.8,17.6,17.8,3417,0
+SETM.US,D,20230613,000000,17.98,18.2499,17.98,18.23,10658,0
+SETM.US,D,20230614,000000,18.29,18.3,18,18.145,14241,0
+SETM.US,D,20230615,000000,17.99,18.4,17.99,18.3302,5754,0
+SETM.US,D,20230616,000000,18.43,18.5,18.35,18.425,12410,0
+SETM.US,D,20230620,000000,18.45,18.45,17.8523,18.13,14794,0
+SETM.US,D,20230621,000000,18.16,18.22,18.0834,18.0834,5272,0
+SETM.US,D,20230622,000000,17.785,17.83,17.75,17.82,12851,0
+SETM.US,D,20230623,000000,18.2,18.2,17.37,17.45,6386,0
+SETM.US,D,20230626,000000,17.56,17.5899,17.46,17.5,4320,0
+SETM.US,D,20230627,000000,17.58,17.61,17.48,17.5507,9615,0
+SETM.US,D,20230628,000000,18.05,18.05,17.365,17.3872,5561,0
+SETM.US,D,20230629,000000,17.36,17.59,17.36,17.59,43917,0
+SETM.US,D,20230630,000000,17.79,17.81,17.5993,17.7833,7949,0
+SETM.US,D,20230703,000000,18.1,18.1,18.01,18.08,3711,0
+SETM.US,D,20230705,000000,18.05,18.0717,18.01,18.07,2709,0
+SETM.US,D,20230706,000000,17.94,17.94,17.34,17.53,3215,0
+SETM.US,D,20230707,000000,17.92,17.99,17.831,17.8734,4734,0
+SETM.US,D,20230710,000000,17.87,18.1,17.8,18.1,2269,0
+SETM.US,D,20230711,000000,18.145,18.29,18.08,18.25,21562,0
+SETM.US,D,20230712,000000,18.66,18.7,18.555,18.63,4813,0
+SETM.US,D,20230713,000000,18.8,19.19,18.8,19.08,15062,0
+SETM.US,D,20230714,000000,18.96,19,18.65,18.72,9902,0
+SETM.US,D,20230717,000000,18.37,18.6,18.335,18.6,2535,0
+SETM.US,D,20230718,000000,18.47,18.81,18.47,18.78,10924,0
+SETM.US,D,20230719,000000,18.58,18.6,18.505,18.52,3300,0
+SETM.US,D,20230720,000000,18.535,18.57,18.34,18.375,21339,0
+SETM.US,D,20230721,000000,18.31,18.31,17.954,18.015,2538,0
+SETM.US,D,20230724,000000,17.89,17.9,17.731,17.9,19646,0
+SETM.US,D,20230725,000000,18.22,18.5407,18.22,18.53,8894,0
+SETM.US,D,20230726,000000,18.32,18.44,18.32,18.3861,3046,0
+SETM.US,D,20230727,000000,18.158,18.31,17.985,17.9955,6131,0
+SETM.US,D,20230728,000000,18.1,18.32,18.1,18.255,6039,0
+SETM.US,D,20230731,000000,18.33,18.73,18.33,18.65,18937,0
+SETM.US,D,20230801,000000,18.35,18.35,18.22,18.23,4649,0
+SETM.US,D,20230802,000000,17.8699,17.8699,17.69,17.78,9375,0
+SETM.US,D,20230803,000000,17.88,18,17.85,17.9237,11181,0
+SETM.US,D,20230804,000000,17.96,18.23,17.96,18.0499,4464,0
+SETM.US,D,20230807,000000,18.21,18.21,17.9601,17.9771,5233,0
+SETM.US,D,20230808,000000,17.97,17.97,17.5001,17.83,19207,0
+SETM.US,D,20230809,000000,17.93,18,17.84,17.86,8632,0
+SETM.US,D,20230810,000000,18.2,18.2,17.81,17.81,2744,0
+SETM.US,D,20230811,000000,17.76,17.95,17.7,17.83,12405,0
+SETM.US,D,20230814,000000,17.5,17.639,17.4022,17.54,15207,0
+SETM.US,D,20230815,000000,17.37,17.37,17,17,10751,0
+SETM.US,D,20230816,000000,17,17,16.85,16.85,11921,0
+SETM.US,D,20230817,000000,16.98,17,16.75,16.75,9648,0
+SETM.US,D,20230818,000000,16.66,16.79,16.6299,16.77,941,0
+SETM.US,D,20230821,000000,17,17.225,17,17.2084,3516,0
+SETM.US,D,20230822,000000,17.29,17.33,17.14,17.33,6781,0
+SETM.US,D,20230823,000000,17.4,17.6,17.4,17.584,2397,0
+SETM.US,D,20230824,000000,17.4,17.4,17.215,17.215,5533,0
+SETM.US,D,20230825,000000,17.1855,17.23,16.9001,17.16,3880,0
+SETM.US,D,20230828,000000,17.28,17.3909,17.25,17.35,12764,0
+SETM.US,D,20230829,000000,17.31,17.68,17.31,17.64,4460,0
+SETM.US,D,20230830,000000,17.67,17.9,17.62,17.665,9259,0
+SETM.US,D,20230831,000000,17.61,17.66,17.59,17.59,2423,0
+SETM.US,D,20230901,000000,18.03,18.06,17.83,18.035,4867,0
+SETM.US,D,20230905,000000,18.2,18.25,18.05,18.05,10268,0
+SETM.US,D,20230906,000000,18.09,18.25,17.89,17.89,20135,0
+SETM.US,D,20230907,000000,17.74,17.8299,17.51,17.69,8750,0
+SETM.US,D,20230908,000000,17.62,17.65,17.616,17.62,4562,0
+SETM.US,D,20230911,000000,17.95,18.0599,17.8744,17.91,6034,0
+SETM.US,D,20230912,000000,17.9152,18,17.79,17.8634,7295,0
+SETM.US,D,20230913,000000,17.88,18.13,17.88,17.91,3091,0
+SETM.US,D,20230914,000000,18.35,18.5269,18.235,18.4814,9573,0
+SETM.US,D,20230915,000000,18.6,18.83,18.57,18.6302,4971,0
+SETM.US,D,20230918,000000,18.65,18.65,18.32,18.41,8493,0
+SETM.US,D,20230919,000000,18.495,18.495,18.11,18.11,11527,0
+SETM.US,D,20230920,000000,18.26,18.355,17.99,17.99,2110,0
+SETM.US,D,20230921,000000,17.65,18.07,17.5,17.52,15233,0
+SETM.US,D,20230922,000000,17.85,18,17.77,17.77,4043,0
+SETM.US,D,20230925,000000,17.74,18.13,17.74,18.08,3964,0
+SETM.US,D,20230926,000000,18.01,18.01,17.75,17.75,8584,0
+SETM.US,D,20230927,000000,17.6,17.6,17.38,17.51,1670,0
+SETM.US,D,20230928,000000,17.68,18.3,17.68,18.2193,9913,0
+SETM.US,D,20230929,000000,18.62,18.62,18.04,18.04,6722,0
+SETM.US,D,20231002,000000,17.89,17.89,17.3,17.3664,4029,0
+SETM.US,D,20231003,000000,17.13,17.36,16.96,17.0288,10424,0
+SETM.US,D,20231004,000000,16.96,16.96,16.5338,16.8,5795,0
+SETM.US,D,20231005,000000,16.75,16.86,16.7401,16.75,6011,0
+SETM.US,D,20231006,000000,16.89,17.29,16.85,17.13,3690,0
+SETM.US,D,20231009,000000,17.17,17.17,16.87,17.05,2778,0
+SETM.US,D,20231010,000000,17.05,17.52,17.05,17.43,3699,0
+SETM.US,D,20231011,000000,17.55,17.65,17.2386,17.26,3145,0
+SETM.US,D,20231012,000000,17.42,17.42,16.92,17.03,1415,0
+SETM.US,D,20231013,000000,17,17.06,16.95,17.06,1439,0
+SETM.US,D,20231016,000000,16.94,17.14,16.94,17.0242,7678,0
+SETM.US,D,20231017,000000,16.64,17.18,16.57,17.18,610,0
+SETM.US,D,20231018,000000,17.21,17.21,16.67,16.7627,20966,0
+SETM.US,D,20231019,000000,16.52,16.82,16.52,16.7041,18958,0
+SETM.US,D,20231020,000000,16.57,16.57,16.36,16.44,16088,0
+SETM.US,D,20231023,000000,16.24,16.3,16.09,16.2407,5763,0
+SETM.US,D,20231024,000000,16.45,16.85,16.45,16.7,5104,0
+SETM.US,D,20231025,000000,16.76,16.89,16.63,16.63,8232,0
+SETM.US,D,20231026,000000,16.517,16.54,16.45,16.45,2388,0
+SETM.US,D,20231027,000000,16.5348,16.5348,16.27,16.27,1747,0
+SETM.US,D,20231030,000000,16.52,16.52,16.05,16.11,4696,0
+SETM.US,D,20231031,000000,16.11,16.25,16.0812,16.14,3780,0
+SETM.US,D,20231101,000000,16.2348,16.2348,16.03,16.13,2575,0
+SETM.US,D,20231102,000000,16.47,16.59,16.42,16.59,1245,0
+SETM.US,D,20231103,000000,16.88,16.88,16.7299,16.76,5952,0
+SETM.US,D,20231106,000000,16.44,16.44,16.11,16.32,4452,0
+SETM.US,D,20231107,000000,16.16,16.26,16.07,16.2117,3193,0
+SETM.US,D,20231108,000000,16.2,16.2,15.8,15.9164,7953,0
+SETM.US,D,20231109,000000,15.98,16.24,15.98,15.9926,2208,0
+SETM.US,D,20231110,000000,16,16,15.74,15.82,909,0
+SETM.US,D,20231113,000000,15.92,16.16,15.91,16.1,3252,0
+SETM.US,D,20231114,000000,16.53,16.8,16.53,16.67,2895,0
+SETM.US,D,20231115,000000,16.67,16.8,16.66,16.66,870,0
+SETM.US,D,20231116,000000,16.54,16.54,16.3492,16.45,1603,0
+SETM.US,D,20231117,000000,16.53,16.9599,16.53,16.92,4319,0
+SETM.US,D,20231120,000000,17.03,17.27,17.03,17.09,7315,0
+SETM.US,D,20231121,000000,17.224,17.224,17,17,2336,0
+SETM.US,D,20231122,000000,16.92,16.92,16.85,16.85,646,0
+SETM.US,D,20231124,000000,17,17.29,17,17.055,7147,0
+SETM.US,D,20231127,000000,16.85,16.9089,16.72,16.8383,3971,0
+SETM.US,D,20231128,000000,16.88,16.89,16.7101,16.86,4329,0
+SETM.US,D,20231129,000000,16.97,16.97,16.5313,16.55,11345,0
+SETM.US,D,20231130,000000,16.55,16.96,16.55,16.71,5685,0
+SETM.US,D,20231201,000000,16.77,17.25,16.45,17.25,20014,0
+SETM.US,D,20231204,000000,17.75,17.75,16.84,16.96,6522,0
+SETM.US,D,20231205,000000,16.64,16.64,16.39,16.39,1164,0
+SETM.US,D,20231206,000000,16.65,16.76,16.5252,16.57,2530,0
+SETM.US,D,20231207,000000,16.475,16.68,16.475,16.68,1645,0
+SETM.US,D,20231208,000000,16.92,16.99,16.85,16.99,3114,0
+SETM.US,D,20231211,000000,16.7,16.7,16.6,16.6,1751,0
+SETM.US,D,20231212,000000,16.47,16.59,16.44,16.59,1332,0
+SETM.US,D,20231213,000000,16.4,16.83,16.3,16.83,1995,0
+SETM.US,D,20231214,000000,16.84,17.15,16.83,17.15,3810,0
+SETM.US,D,20231215,000000,17.22,17.26,17.0501,17.0572,2446,0
+SETM.US,D,20231218,000000,17.28,17.37,17.18,17.21,3796,0
+SETM.US,D,20231219,000000,17.45,17.5087,17.3085,17.3333,13071,0
+SETM.US,D,20231220,000000,17.38,17.47,17.03,17.03,6438,0
+SETM.US,D,20231221,000000,17.39,17.4399,17.26,17.4356,1703,0
+SETM.US,D,20231222,000000,17.68,17.9658,17.68,17.725,14257,0
+SETM.US,D,20231226,000000,17.9199,18.0399,17.81,18.0021,3134,0
+SETM.US,D,20231227,000000,18.02,18.02,17.86,17.98,14684,0
+SETM.US,D,20231228,000000,18.04,18.04,17.81,17.9,1696,0
+SETM.US,D,20231229,000000,17.76,17.7973,17.5,17.6868,10921,0
+SETM.US,D,20240102,000000,17.64,17.7551,17.04,17.3965,12742,0
+SETM.US,D,20240103,000000,17.19,17.19,17.05,17.09,3550,0
+SETM.US,D,20240104,000000,17.05,17.2084,17.05,17.15,3191,0
+SETM.US,D,20240105,000000,17.29,17.29,17.0201,17.08,1140,0
+SETM.US,D,20240108,000000,17,17.08,16.9248,17.08,1104,0
+SETM.US,D,20240109,000000,16.815,16.96,16.79,16.96,4671,0
+SETM.US,D,20240110,000000,16.965,16.965,16.7953,16.7953,1521,0
+SETM.US,D,20240111,000000,16.85,16.8997,16.62,16.8235,2358,0
+SETM.US,D,20240112,000000,17.1,17.4,17.1,17.225,13596,0
+SETM.US,D,20240116,000000,17.06,17.06,16.8678,16.8678,5758,0
+SETM.US,D,20240117,000000,16.55,16.55,16.3701,16.46,3179,0
+SETM.US,D,20240118,000000,16.43,16.54,16.35,16.54,1848,0
+SETM.US,D,20240119,000000,16.21,16.42,16.02,16.42,3983,0
+SETM.US,D,20240122,000000,16.03,16.08,15.82,15.94,7955,0
+SETM.US,D,20240123,000000,15.99,16.31,15.99,16.2445,5391,0
+SETM.US,D,20240124,000000,16.76,16.76,16.39,16.4496,2451,0
+SETM.US,D,20240125,000000,16.33,16.3576,16.24,16.24,1815,0
+SETM.US,D,20240126,000000,16.31,16.355,16.31,16.355,889,0
+SETM.US,D,20240129,000000,16.24,16.4582,16.24,16.4582,3451,0
+SETM.US,D,20240130,000000,16.29,16.52,16.29,16.49,3028,0
+SETM.US,D,20240131,000000,16.53,16.5999,16.1,16.1605,7254,0
+SETM.US,D,20240201,000000,16.49,16.74,16.49,16.74,11806,0
+SETM.US,D,20240202,000000,16.49,16.4902,16.4,16.4902,6348,0
+SETM.US,D,20240205,000000,16.11,16.11,15.87,15.92,3947,0
+SETM.US,D,20240206,000000,15.92,16.22,15.92,16.22,12059,0
+SETM.US,D,20240207,000000,16.25,16.31,16.1051,16.1051,8191,0
+SETM.US,D,20240208,000000,16.2,16.4599,16.03,16.0576,4125,0
+SETM.US,D,20240209,000000,16.02,16.06,15.91,15.9728,4535,0
+SETM.US,D,20240212,000000,15.99,16.23,15.99,16.1608,1967,0
+SETM.US,D,20240213,000000,15.79,15.8214,15.29,15.4,17596,0
+SETM.US,D,20240214,000000,15.55,15.76,15.52,15.7252,8066,0
+SETM.US,D,20240215,000000,15.78,16.07,15.78,15.965,2436,0
+SETM.US,D,20240216,000000,16.2005,16.39,16.2,16.2884,9331,0
+SETM.US,D,20240220,000000,16.02,16.08,15.7014,15.75,12788,0
+SETM.US,D,20240221,000000,15.81,15.855,15.7701,15.855,2108,0
+SETM.US,D,20240222,000000,15.8765,15.89,15.7996,15.7996,2550,0
+SETM.US,D,20240223,000000,15.72,15.75,15.57,15.7,7537,0
+SETM.US,D,20240226,000000,15.67,15.7608,15.6101,15.7316,2358,0
+SETM.US,D,20240227,000000,15.92,16.09,15.92,16.0311,4335,0
+SETM.US,D,20240228,000000,15.92,16.1237,15.92,16.04,1345,0
+SETM.US,D,20240229,000000,16.04,16.3,16.04,16.28,5475,0
+SETM.US,D,20240301,000000,16.45,16.745,16.45,16.735,1891,0
+SETM.US,D,20240304,000000,16.72,16.72,16.46,16.5361,29029,0
+SETM.US,D,20240305,000000,16.34,16.34,15.82,15.82,5702,0
+SETM.US,D,20240306,000000,16.23,16.35,16.23,16.3144,1090,0
+SETM.US,D,20240307,000000,16.54,16.84,16.54,16.76,5413,0
+SETM.US,D,20240308,000000,16.77,16.77,16.41,16.5,2791,0
+SETM.US,D,20240311,000000,16.55,16.64,16.55,16.64,1829,0
+SETM.US,D,20240312,000000,16.7,16.7,16.6974,16.6974,231,0
+SETM.US,D,20240313,000000,17.02,17.1,16.92,16.92,1749,0
+SETM.US,D,20240314,000000,16.8616,16.88,16.71,16.8122,3882,0
+SETM.US,D,20240315,000000,16.8,17.01,16.8,16.965,2936,0
+SETM.US,D,20240318,000000,17.09,17.09,16.82,16.9077,4290,0
+SETM.US,D,20240319,000000,16.6502,16.79,16.58,16.6678,3753,0
+SETM.US,D,20240320,000000,16.76,17.2574,16.71,17.2574,4375,0
+SETM.US,D,20240321,000000,17.35,17.379,17.282,17.2838,3612,0
+SETM.US,D,20240322,000000,17.144,17.15,17.0222,17.0222,1970,0
+SETM.US,D,20240325,000000,17.03,17.19,16.88,16.88,14712,0
+SETM.US,D,20240326,000000,16.8372,16.9,16.7601,16.7601,2347,0
+SETM.US,D,20240327,000000,16.71,17.0454,16.71,17.0454,12898,0
+SETM.US,D,20240328,000000,17.143,17.32,17.143,17.32,1312,0
+SETM.US,D,20240401,000000,17.45,17.67,17.345,17.58,7390,0
+SETM.US,D,20240402,000000,17.56,17.67,17.5,17.615,8696,0
+SETM.US,D,20240403,000000,17.75,18.24,17.75,18.24,10421,0
+SETM.US,D,20240404,000000,18.3,18.43,17.955,17.955,5505,0
+SETM.US,D,20240405,000000,17.925,18.11,17.87,18.0587,2362,0
+SETM.US,D,20240408,000000,18.33,18.47,18.06,18.3905,13733,0
+SETM.US,D,20240409,000000,18.655,18.6601,18.43,18.5774,4362,0
+SETM.US,D,20240410,000000,18.19,18.48,18.1792,18.38,6448,0
+SETM.US,D,20240411,000000,18.55,18.6791,18.24,18.6791,4654,0
+SETM.US,D,20240412,000000,18.74,18.89,18.12,18.1621,11208,0
+SETM.US,D,20240415,000000,18.4,18.4,17.92,18.0454,7838,0
+SETM.US,D,20240416,000000,17.65,17.75,17.43,17.6513,10578,0
+SETM.US,D,20240417,000000,18.11,18.11,17.8874,17.8874,1567,0
+SETM.US,D,20240418,000000,17.9791,18.14,17.9196,18.0438,36473,0
+SETM.US,D,20240419,000000,18,18.2,17.85,17.89,39251,0
+SETM.US,D,20240422,000000,17.63,17.7136,17.57,17.7136,578,0
+SETM.US,D,20240423,000000,17.675,17.68,17.675,17.68,938,0
+SETM.US,D,20240424,000000,17.69,17.84,17.57,17.7359,6052,0
+SETM.US,D,20240425,000000,17.7,17.99,17.699,17.895,3265,0
+SETM.US,D,20240426,000000,18.04,18.2975,18.04,18.2975,1334,0
+SETM.US,D,20240429,000000,18.63,18.8602,18.56,18.8602,6556,0
+SETM.US,D,20240430,000000,18.58,18.58,18.13,18.13,8461,0
+SETM.US,D,20240501,000000,18.61,18.61,18.22,18.5,2298,0
+SETM.US,D,20240502,000000,18.26,18.609,18.26,18.525,2767,0
+SETM.US,D,20240503,000000,18.72,18.9,18.71,18.86,6882,0
+SETM.US,D,20240506,000000,19.03,19.395,19.03,19.2903,2999,0
+SETM.US,D,20240507,000000,19.44,19.5198,19.2501,19.35,2901,0
+SETM.US,D,20240508,000000,19.12,19.12,18.9,19.01,3105,0
+SETM.US,D,20240509,000000,19.3058,19.4489,19.2948,19.41,2104,0
+SETM.US,D,20240510,000000,19.66,19.66,19.3,19.43,3100,0
+SETM.US,D,20240513,000000,19.44,19.52,19.25,19.3303,4673,0
+SETM.US,D,20240514,000000,19.45,19.835,19.45,19.835,5605,0
+SETM.US,D,20240515,000000,19.85,19.85,19.36,19.6139,13948,0
+SETM.US,D,20240516,000000,19.62,19.78,19.5622,19.6603,1148,0
+SETM.US,D,20240517,000000,19.94,20.45,19.9,20.4,11180,0
+SETM.US,D,20240520,000000,20.54,20.9541,20.48,20.76,14136,0
+SETM.US,D,20240521,000000,20.81,20.82,20.58,20.68,12325,0
+SETM.US,D,20240522,000000,20.5,20.5,19.65,19.7112,17938,0
+SETM.US,D,20240523,000000,19.78,20.02,19.23,19.27,14901,0
+SETM.US,D,20240524,000000,19.5567,19.7199,19.4437,19.6179,5713,0
+SETM.US,D,20240528,000000,19.95,20.04,19.84,19.92,15165,0
+SETM.US,D,20240529,000000,19.7,19.7,19.51,19.55,2312,0
+SETM.US,D,20240530,000000,19.59,19.6,19.5,19.515,18103,0
+SETM.US,D,20240531,000000,19.61,19.72,19.35,19.72,9586,0
+SETM.US,D,20240603,000000,19.7,19.7,19.212,19.2617,13612,0
+SETM.US,D,20240604,000000,18.99,19,18.57,18.7103,10623,0
+SETM.US,D,20240605,000000,18.71,18.77,18.65,18.7454,4292,0
+SETM.US,D,20240606,000000,18.74,19.12,18.7199,19.12,7570,0
+SETM.US,D,20240607,000000,19.05,19.05,18.21,18.26,7124,0
+SETM.US,D,20240610,000000,18.33,18.43,18.14,18.335,9378,0
+SETM.US,D,20240611,000000,18.05,18.05,17.771,17.8814,22187,0
+SETM.US,D,20240612,000000,18.09,18.145,17.87,17.9668,16849,0
+SETM.US,D,20240613,000000,17.84,17.84,17.51,17.64,11757,0
+SETM.US,D,20240614,000000,17.48,17.49,17.22,17.4334,10290,0
+SETM.US,D,20240617,000000,17.22,17.38,17.0101,17.295,32851,0
+SETM.US,D,20240618,000000,17.43,17.509,17.3701,17.509,12512,0
+SETM.US,D,20240620,000000,17.54,17.67,17.54,17.67,25635,0
+SETM.US,D,20240621,000000,17.36,17.44,17.19,17.26,9945,0
+SETM.US,D,20240624,000000,17.3,17.41,17.3,17.355,6276,0
+SETM.US,D,20240625,000000,17.25,17.25,16.949,17.058,63590,0
+SETM.US,D,20240626,000000,17.49,17.49,17.22,17.395,10046,0
+SETM.US,D,20240627,000000,17.46,17.46,17.26,17.3297,8790,0
+SETM.US,D,20240628,000000,17.27,17.27,17.07,17.1503,21035,0
+SETM.US,D,20240701,000000,17.29,17.29,17.155,17.23,5371,0
+SETM.US,D,20240702,000000,17.14,17.265,17.03,17.11,6739,0
+SETM.US,D,20240703,000000,17.5,17.88,17.5,17.88,2854,0
+SETM.US,D,20240705,000000,18.04,18.04,17.8001,17.9098,12250,0
+SETM.US,D,20240708,000000,17.78,17.81,17.55,17.6268,16348,0
+SETM.US,D,20240709,000000,17.58,17.58,17.44,17.495,21648,0
+SETM.US,D,20240710,000000,17.79,18.03,17.79,17.985,9798,0
+SETM.US,D,20240711,000000,18.23,18.5,18.22,18.3347,17038,0
+SETM.US,D,20240712,000000,18.53,18.92,18.382,18.46,23051,0
+SETM.US,D,20240715,000000,18.32,18.32,18.15,18.195,11529,0
+SETM.US,D,20240716,000000,18.05,18.23,18.01,18.23,23101,0
+SETM.US,D,20240717,000000,18,18,17.59,17.59,12242,0
+SETM.US,D,20240718,000000,17.78,17.78,16.985,17.07,6456,0
+SETM.US,D,20240719,000000,17,17.03,16.8,17.01,6544,0
+SETM.US,D,20240722,000000,16.92,16.99,16.9,16.9656,6682,0
+SETM.US,D,20240723,000000,16.85,16.85,16.7101,16.75,9454,0
+SETM.US,D,20240724,000000,16.77,16.77,16.4,16.44,6913,0
+SETM.US,D,20240725,000000,16.23,16.46,16.2,16.4426,9907,0
+SETM.US,D,20240726,000000,16.59,16.65,16.4448,16.616,12772,0
+SETM.US,D,20240729,000000,16.47,16.5,16.26,16.39,13624,0
+SETM.US,D,20240730,000000,16.25,16.365,16.201,16.2946,9710,0
+SETM.US,D,20240731,000000,16.58,16.88,16.58,16.7703,15850,0
+SETM.US,D,20240801,000000,16.67,16.67,15.84,15.9551,9969,0
+SETM.US,D,20240802,000000,15.8,15.8,15.11,15.2,13777,0
+SETM.US,D,20240805,000000,14.79,14.79,14.295,14.56,11917,0
+SETM.US,D,20240806,000000,14.53,14.84,14.52,14.81,15063,0
+SETM.US,D,20240807,000000,14.97,15.1,14.5538,14.5538,17260,0
+SETM.US,D,20240808,000000,14.62,14.98,14.62,14.916,7182,0
+SETM.US,D,20240809,000000,14.95,14.9999,14.912,14.97,17646,0
+SETM.US,D,20240812,000000,14.9907,15.075,14.881,14.9369,7400,0
+SETM.US,D,20240813,000000,14.9,15.1,14.87,15.08,18546,0
+SETM.US,D,20240814,000000,15.08,15.29,14.9,14.9798,15126,0
+SETM.US,D,20240815,000000,15.3,15.5,15.3,15.5,10164,0
+SETM.US,D,20240816,000000,15.38,15.52,15.38,15.5,52510,0
+SETM.US,D,20240819,000000,15.5,15.74,15.5,15.73,5547,0
+SETM.US,D,20240820,000000,15.7564,15.8,15.59,15.655,14591,0
+SETM.US,D,20240821,000000,15.96,16.45,15.91,16.45,20613,0
+SETM.US,D,20240822,000000,16,16.38,15.7684,15.94,47532,0
+SETM.US,D,20240823,000000,16.04,16.62,16.03,16.62,20408,0
+SETM.US,D,20240826,000000,16.24,16.71,16.24,16.32,13251,0
+SETM.US,D,20240827,000000,16.23,16.4,16.1711,16.37,6578,0
+SETM.US,D,20240828,000000,15.92,16.21,15.835,16.21,5986,0
+SETM.US,D,20240829,000000,15.91,16.044,15.8018,16,17952,0
+SETM.US,D,20240830,000000,16,16.04,15.889,16.04,2027,0
+SETM.US,D,20240903,000000,15.4019,15.4019,14.8701,15,15772,0
+SETM.US,D,20240904,000000,14.9,15.1522,14.81,15.05,10538,0
+SETM.US,D,20240905,000000,15.07,15.07,14.9,14.9,13645,0
+SETM.US,D,20240906,000000,14.73,14.73,14.3,14.33,14772,0
+SETM.US,D,20240909,000000,14.55,14.605,14.55,14.6,7020,0
+SETM.US,D,20240910,000000,14.56,14.63,14.3301,14.63,12374,0
+SETM.US,D,20240911,000000,15.04,15.51,15.0399,15.51,28404,0
+SETM.US,D,20240912,000000,15.629,15.84,15.599,15.83,8517,0
+SETM.US,D,20240913,000000,15.76,15.85,15.76,15.85,32011,0
+SETM.US,D,20240916,000000,15.85,15.87,15.69,15.87,6527,0
+SETM.US,D,20240917,000000,15.88,16,15.73,15.97,23744,0
+SETM.US,D,20240918,000000,15.82,15.82,15.686,15.69,967,0
+SETM.US,D,20240919,000000,16.2,16.32,16.1802,16.3,28190,0
+SETM.US,D,20240920,000000,16.28,16.4,16.05,16.2,16168,0
+SETM.US,D,20240923,000000,16.38,16.59,16.32,16.53,25515,0
+SETM.US,D,20240924,000000,16.93,17.59,16.93,17.59,15924,0
+SETM.US,D,20240925,000000,17.46,17.59,17.25,17.47,41429,0
+SETM.US,D,20240926,000000,17.82,18.55,17.82,18.55,19647,0
+SETM.US,D,20240927,000000,18.26,18.35,18.06,18.06,22232,0
+SETM.US,D,20240930,000000,18.01,18.11,17.81,17.88,19599,0
+SETM.US,D,20241001,000000,18.5758,18.5758,17.83,18.32,13250,0
+SETM.US,D,20241002,000000,18.94,18.94,18.1,18.2,36819,0
+SETM.US,D,20241003,000000,17.78,17.83,17.75,17.75,7763,0
+SETM.US,D,20241004,000000,18.19,18.45,18.11,18.45,11636,0
+SETM.US,D,20241007,000000,18.74,18.74,18.28,18.45,4826,0
+SETM.US,D,20241008,000000,17.97,18.19,17.85,17.98,18912,0
+SETM.US,D,20241009,000000,17.9,18.29,17.9,18.29,29398,0
+SETM.US,D,20241010,000000,18.63,18.63,18.1645,18.356,9338,0
+SETM.US,D,20241011,000000,18.32,18.608,18.31,18.5643,6750,0
+SETM.US,D,20241014,000000,18.59,18.59,18.31,18.45,17138,0
+SETM.US,D,20241015,000000,18.35,18.45,18.11,18.16,26052,0
+SETM.US,D,20241016,000000,18.46,18.7,18.425,18.625,12589,0
+SETM.US,D,20241017,000000,18.93,18.93,18.6,18.61,17465,0
+SETM.US,D,20241018,000000,18.685,18.93,18.685,18.93,10792,0
+SETM.US,D,20241021,000000,19,19.29,18.66,18.78,18735,0
+SETM.US,D,20241022,000000,18.96,19.15,18.81,19.15,28443,0
+SETM.US,D,20241023,000000,18.7,18.72,18.29,18.47,7509,0
+SETM.US,D,20241024,000000,18.54,18.74,18.3,18.5331,28695,0
+SETM.US,D,20241025,000000,18.565,18.75,18.47,18.5089,18474,0
+SETM.US,D,20241028,000000,18.56,18.7182,18.5,18.7,19011,0
+SETM.US,D,20241029,000000,18.62,18.79,18.58,18.71,13296,0
+SETM.US,D,20241030,000000,18.2907,18.49,18.2907,18.335,7187,0
+SETM.US,D,20241031,000000,18.12,18.12,17.74,17.96,18153,0
+SETM.US,D,20241101,000000,18.01,18.25,17.95,17.95,18168,0
+SETM.US,D,20241104,000000,18.0089,18.23,17.94,18.125,22277,0
+SETM.US,D,20241105,000000,18.06,18.255,18.06,18.2189,8242,0
+SETM.US,D,20241106,000000,17.7091,17.95,17.7091,17.8963,16120,0
+SETM.US,D,20241107,000000,18,18.84,18,18.7126,34182,0
+SETM.US,D,20241108,000000,18.54,18.54,17.92,18.095,6194,0
+SETM.US,D,20241111,000000,17.95,18.06,17.84,17.95,17225,0
+SETM.US,D,20241112,000000,17.78,17.78,17.44,17.66,4751,0
+SETM.US,D,20241113,000000,17.8405,17.8405,17.4712,17.62,7979,0
+SETM.US,D,20241114,000000,17.57,17.57,17.31,17.3963,29623,0
+SETM.US,D,20241115,000000,17.3,17.455,17.1702,17.2,14556,0
+SETM.US,D,20241118,000000,17.62,17.93,17.62,17.93,13854,0
+SETM.US,D,20241119,000000,17.825,17.99,17.7726,17.95,14294,0
+SETM.US,D,20241120,000000,17.76,17.94,17.74,17.89,3520,0
+SETM.US,D,20241121,000000,17.5624,18.05,17.5624,17.91,11685,0
+SETM.US,D,20241122,000000,17.72,17.85,17.66,17.82,2561,0
+SETM.US,D,20241125,000000,18.38,18.38,17.7,18.03,34925,0
+SETM.US,D,20241126,000000,17.7,17.74,17.41,17.46,19415,0
+SETM.US,D,20241127,000000,17.64,17.64,17.565,17.5695,1894,0
+SETM.US,D,20241129,000000,17.73,17.87,17.73,17.77,2323,0
+SETM.US,D,20241202,000000,17.75,17.75,17.43,17.55,6113,0
+SETM.US,D,20241203,000000,17.865,18.03,17.68,18.03,13922,0
+SETM.US,D,20241204,000000,17.815,17.815,17.51,17.52,14477,0
+SETM.US,D,20241205,000000,17.59,17.6399,17.4,17.49,6804,0
+SETM.US,D,20241206,000000,17.5,17.5,17.29,17.44,12427,0
+SETM.US,D,20241209,000000,17.69,17.9,17.51,17.51,13067,0
+SETM.US,D,20241210,000000,17.64,17.8,17.33,17.42,17952,0
+SETM.US,D,20241211,000000,17.39,17.51,17.2765,17.42,10898,0
+SETM.US,D,20241212,000000,17.06,17.06,16.84,16.84,10076,0
+SETM.US,D,20241213,000000,16.7,16.7,16.42,16.42,13105,0
+SETM.US,D,20241216,000000,16.31,16.31,16.15,16.15,7733,0
+SETM.US,D,20241217,000000,15.94,16,15.8451,15.94,6566,0
+SETM.US,D,20241218,000000,15.9402,15.9799,15.2699,15.3,12500,0
+SETM.US,D,20241219,000000,15.55,15.55,15.2296,15.233,16293,0
+SETM.US,D,20241220,000000,15.08,15.395,15.08,15.205,45886,0
+SETM.US,D,20241223,000000,15.24,15.4,15.2,15.3848,29012,0
+SETM.US,D,20241224,000000,15.2929,15.41,15.2502,15.4,2292,0
+SETM.US,D,20241226,000000,15.27,15.56,15.27,15.45,15833,0
+SETM.US,D,20241227,000000,15.3885,15.41,15.17,15.35,48272,0
+SETM.US,D,20241230,000000,15.16,15.16,14.95,15,39513,0
+SETM.US,D,20241231,000000,15.0531,15.16,14.9681,15.07,21357,0
+SETM.US,D,20250102,000000,15.17,15.57,15.17,15.54,10654,0
+SETM.US,D,20250103,000000,15.53,15.74,15.48,15.6976,9761,0
+SETM.US,D,20250106,000000,16.14,16.259,16.0286,16.0302,11070,0
+SETM.US,D,20250107,000000,16.1819,16.239,15.78,15.9,11507,0
+SETM.US,D,20250108,000000,15.77,15.77,15.5455,15.7038,5835,0
+SETM.US,D,20250110,000000,15.97,15.97,15.45,15.47,20999,0
+SETM.US,D,20250113,000000,15.52,15.6099,15.4316,15.5,12266,0
+SETM.US,D,20250114,000000,15.6203,15.8499,15.61,15.73,8708,0
+SETM.US,D,20250115,000000,15.88,16.14,15.88,16.13,14249,0
+SETM.US,D,20250116,000000,16.25,16.25,15.9101,16.02,21628,0
+SETM.US,D,20250117,000000,16.15,16.295,16.13,16.15,22217,0
+SETM.US,D,20250121,000000,16.41,16.41,16.19,16.33,23165,0
+SETM.US,D,20250122,000000,16.33,16.44,16.2517,16.28,13897,0
+SETM.US,D,20250123,000000,16.18,16.29,16.05,16.25,19550,0
+SETM.US,D,20250124,000000,16.32,16.35,16.19,16.215,7530,0
+SETM.US,D,20250127,000000,15.77,15.77,15.5225,15.565,21453,0
+SETM.US,D,20250128,000000,15.5,15.5,15.2097,15.34,8375,0
+SETM.US,D,20250129,000000,15.4,15.639,15.37,15.5772,7335,0
+SETM.US,D,20250130,000000,15.6905,15.8683,15.69,15.74,12436,0
+SETM.US,D,20250131,000000,15.65,15.81,15.38,15.38,16726,0
+SETM.US,D,20250203,000000,15.27,15.42,15.16,15.24,13649,0
+SETM.US,D,20250204,000000,15.5,15.81,15.5,15.77,7102,0
+SETM.US,D,20250205,000000,15.87,15.87,15.72,15.74,20955,0
+SETM.US,D,20250206,000000,15.89,15.89,15.67,15.7203,21902,0
+SETM.US,D,20250207,000000,15.91,15.975,15.792,15.8052,23449,0
+SETM.US,D,20250210,000000,15.99,15.99,15.88,15.8926,7531,0
+SETM.US,D,20250211,000000,15.57,15.61,15.5415,15.5415,16970,0
+SETM.US,D,20250212,000000,15.44,15.71,15.44,15.7002,4367,0
+SETM.US,D,20250213,000000,15.79,16.28,15.79,16.28,26423,0
+SETM.US,D,20250214,000000,16.1,16.1,15.67,15.67,16791,0
+SETM.US,D,20250218,000000,15.77,15.8,15.65,15.745,10837,0
+SETM.US,D,20250219,000000,15.56,15.56,15.315,15.37,15518,0
+SETM.US,D,20250220,000000,15.54,15.76,15.54,15.72,9133,0
+SETM.US,D,20250221,000000,15.64,15.64,15.16,15.26,30257,0
+SETM.US,D,20250224,000000,15.17,15.17,14.95,15.1299,18424,0
+SETM.US,D,20250225,000000,14.98,14.99,14.7,14.8721,16021,0
+SETM.US,D,20250226,000000,15.05,15.1801,14.91,15.05,27848,0
+SETM.US,D,20250227,000000,15,15.01,14.78,14.79,8055,0
+SETM.US,D,20250228,000000,14.52,14.57,14.355,14.5195,8535,0
+SETM.US,D,20250303,000000,14.84,14.84,14.05,14.14,21992,0
+SETM.US,D,20250304,000000,13.99,14.3449,13.74,14.15,17003,0
+SETM.US,D,20250305,000000,14.51,15,14.51,14.9682,20118,0
+SETM.US,D,20250306,000000,14.81,15.1,14.75,14.865,24990,0
+SETM.US,D,20250307,000000,14.7777,14.92,14.65,14.865,12527,0
+SETM.US,D,20250310,000000,14.56,14.57,14.1194,14.22,15169,0
+SETM.US,D,20250311,000000,14.29,14.54,14.22,14.4575,7543,0
+SETM.US,D,20250312,000000,14.62,14.71,14.47,14.66,23617,0
+SETM.US,D,20250313,000000,14.68,14.87,14.68,14.84,44185,0
+SETM.US,D,20250314,000000,14.99,15.2396,14.93,15.2396,38603,0
+SETM.US,D,20250317,000000,15.25,15.83,15.25,15.765,84168,0
+SETM.US,D,20250318,000000,15.68,15.88,15.645,15.8146,23309,0
+SETM.US,D,20250319,000000,15.7,15.93,15.64,15.8868,36436,0
+SETM.US,D,20250320,000000,15.57,15.83,15.54,15.656,4098,0
+SETM.US,D,20250321,000000,15.48,15.48,15.21,15.41,184209,0
+SETM.US,D,20250324,000000,15.69,15.69,15.456,15.5,18665,0
+SETM.US,D,20250325,000000,15.555,15.555,15.485,15.49,5223,0
+SETM.US,D,20250326,000000,15.45,15.45,15.0694,15.1,11767,0
+SETM.US,D,20250327,000000,15,15.1028,14.9473,15,10479,0
+SETM.US,D,20250328,000000,14.8908,14.8908,14.49,14.53,10350,0
+SETM.US,D,20250331,000000,14.22,14.22,13.88,14.13,8486,0
+SETM.US,D,20250401,000000,14.08,14.21,13.98,14.1652,14447,0
+SETM.US,D,20250402,000000,13.97,14.15,13.97,14.0959,11686,0
+SETM.US,D,20250403,000000,13.66,13.74,13.415,13.429,27612,0
+SETM.US,D,20250404,000000,13,13,11.975,12.22,85786,0
+SETM.US,D,20250407,000000,12.05,12.71,11.8499,12.1272,50347,0
+SETM.US,D,20250408,000000,12.5657,12.5657,11.48,11.66,18213,0
+SETM.US,D,20250409,000000,11.93,13.17,11.7,13.1,15793,0
+SETM.US,D,20250410,000000,12.75,12.79,12.5,12.57,8453,0
+SETM.US,D,20250411,000000,12.7878,13.27,12.7878,13.1812,30201,0
+SETM.US,D,20250414,000000,13.36,13.77,13.3501,13.6883,19408,0
+SETM.US,D,20250415,000000,13.85,13.85,13.41,13.49,17463,0
+SETM.US,D,20250416,000000,13.63,13.835,13.527,13.79,37766,0
+SETM.US,D,20250417,000000,13.68,13.8499,13.635,13.67,21128,0
+SETM.US,D,20250421,000000,13.94,13.98,13.25,13.4341,40470,0
+SETM.US,D,20250422,000000,13.71,13.7285,13.51,13.54,37884,0
+SETM.US,D,20250423,000000,13.71,14.08,13.71,13.81,13959,0
+SETM.US,D,20250424,000000,14.2,14.49,14.11,14.49,15316,0
+SETM.US,D,20250425,000000,14.46,14.46,14.2102,14.33,11159,0
+SETM.US,D,20250428,000000,14.29,14.39,14.2004,14.34,7955,0
+SETM.US,D,20250429,000000,14.28,14.492,14.28,14.38,8317,0
+SETM.US,D,20250430,000000,14.17,14.22,13.82,14.15,21037,0
+SETM.US,D,20250501,000000,14.1805,14.1805,14,14.11,10254,0
+SETM.US,D,20250502,000000,14.37,14.47,14.2854,14.34,20008,0
+SETM.US,D,20250505,000000,14.43,14.4896,14.3,14.45,13707,0
+SETM.US,D,20250506,000000,14.25,14.57,14.25,14.53,13373,0
+SETM.US,D,20250507,000000,14.54,14.61,14.36,14.4506,19679,0
+SETM.US,D,20250508,000000,14.45,14.618,14.44,14.55,11019,0
+SETM.US,D,20250509,000000,14.55,14.65,14.45,14.5559,7064,0
+SETM.US,D,20250512,000000,14.9399,14.98,14.77,14.84,8335,0
+SETM.US,D,20250513,000000,14.8925,15.06,14.85,15,14509,0
+SETM.US,D,20250514,000000,14.957827,14.96,14.84,14.86,7291,0
+SETM.US,D,20250515,000000,14.66,14.88,14.65,14.88,5753,0
+SETM.US,D,20250516,000000,14.72,14.72,14.54,14.59,7965,0
+SETM.US,D,20250519,000000,14.31,14.56,14.31,14.49,9734,0
+SETM.US,D,20250520,000000,14.44,14.54,14.4201,14.5307,10179,0
+SETM.US,D,20250521,000000,14.38,14.67821,14.38,14.44,8715,0
+SETM.US,D,20250522,000000,14.28,14.66,14.28,14.51,29993,0
+SETM.US,D,20250523,000000,14.75,15.23,14.75,15.23,39149,0
+SETM.US,D,20250527,000000,15.45,15.6599,15.25,15.25,12758,0
+SETM.US,D,20250528,000000,15.3,15.3,15.03,15.14,6663,0
+SETM.US,D,20250529,000000,15.03,15.125,14.95,14.95,34686,0
+SETM.US,D,20250530,000000,15.43,15.44,14.84,14.97,12264,0
+SETM.US,D,20250602,000000,15.24,15.24,14.94,15.09,11521,0
+SETM.US,D,20250603,000000,15,15.41,15,15.33,23876,0
+SETM.US,D,20250604,000000,15.5,15.89,15.5,15.85,22189,0
+SETM.US,D,20250605,000000,16.48,16.68,16.29,16.4,72958,0
+SETM.US,D,20250606,000000,16.52,16.52,16.15,16.36,44372,0
+SETM.US,D,20250609,000000,16.67,16.97,16.55,16.8,40328,0
+SETM.US,D,20250610,000000,16.91,16.91,16.45,16.58,35441,0
+SETM.US,D,20250611,000000,16.26,16.57,16.26,16.375,19237,0
+SETM.US,D,20250612,000000,16.55,16.55,16.34,16.49,48089,0
+SETM.US,D,20250613,000000,16.26,16.5763,16.25,16.52,38297,0
+SETM.US,D,20250616,000000,16.62,17.33,16.62,17.05,34260,0
+SETM.US,D,20250617,000000,17.01,17.25,16.95,17.07,32706,0
+SETM.US,D,20250618,000000,17.26,17.37,17.07,17.29,43471,0
+SETM.US,D,20250620,000000,17.16,17.16,16.58,16.58,45142,0
+SETM.US,D,20250623,000000,16.58,16.84,16.36,16.76,17668,0
+SETM.US,D,20250624,000000,16.95,16.9991,16.755,16.93,12488,0
+SETM.US,D,20250625,000000,16.77,16.9399,16.62,16.8545,9396,0
+SETM.US,D,20250626,000000,16.93,17.6655,16.93,17.6655,17908,0
+SETM.US,D,20250627,000000,17.72,17.72,17.2,17.33,16852,0
+SETM.US,D,20250630,000000,17.04,17.47,17.04,17.32,18659,0
+SETM.US,D,20250701,000000,17.3,17.3,17.11,17.275,9967,0
+SETM.US,D,20250702,000000,17.21,17.9099,17.21,17.72,23707,0
+SETM.US,D,20250703,000000,17.78,17.89,17.66,17.89,7333,0
+SETM.US,D,20250707,000000,17.62,17.64,17.17,17.64,18469,0
+SETM.US,D,20250708,000000,17.695,17.95,17.36,17.8,32795,0
+SETM.US,D,20250709,000000,17.7,17.7,17.2201,17.33,15088,0
+SETM.US,D,20250710,000000,18.03,18.5,18.03,18.48,33270,0
+SETM.US,D,20250711,000000,18.5,18.6774,18.34,18.66,169607,0
+SETM.US,D,20250714,000000,19,19.13,18.76,19.06,44923,0
+SETM.US,D,20250715,000000,20,20,19,19.23,46584,0
+SETM.US,D,20250716,000000,19.48,20.05,19.001,19.29,40491,0
+SETM.US,D,20250717,000000,19.59,19.76,19.1885,19.7325,37639,0
+SETM.US,D,20250718,000000,20.11,20.11,19.7,19.91,42775,0
+SETM.US,D,20250721,000000,20.78,20.78,20.1,20.175,56525,0
+SETM.US,D,20250722,000000,20.98,20.98,19.92,20.8,45344,0
+SETM.US,D,20250723,000000,21.75,21.75,20.1,20.365,52126,0
+SETM.US,D,20250724,000000,20.8,21.03,20.463,20.7096,56326,0
+SETM.US,D,20250725,000000,20.61,20.63,20.3205,20.59,71810,0
+SETM.US,D,20250728,000000,20,20.0186,19.5655,19.81,53967,0
+SETM.US,D,20250729,000000,19.66,19.7599,19.3,19.3713,34368,0
+SETM.US,D,20250730,000000,19.27,19.27,18.58,18.66,31435,0
+SETM.US,D,20250731,000000,18.56,18.57,18.2902,18.4233,30214,0
+SETM.US,D,20250801,000000,18.39,18.69,18.21,18.65,29973,0
+SETM.US,D,20250804,000000,19,19.47,19,19.3,34172,0
+SETM.US,D,20250805,000000,19.36,19.5867,19.22,19.5493,19527,0
+SETM.US,D,20250806,000000,20.06,20.06,19.49,19.67,268396,0
+SETM.US,D,20250807,000000,19.85,20.2878,19.8301,20.1823,157296,0
+SETM.US,D,20250808,000000,20.57,20.76,20.47,20.63,196670,0
+SETM.US,D,20250811,000000,21.15,21.67,21.07,21.17,67198,0
+SETM.US,D,20250812,000000,21.3,21.37,21,21.32,53752,0
+SETM.US,D,20250813,000000,21.37,21.459,21.03,21.27,48530,0
+SETM.US,D,20250814,000000,20.91,21.24,20.91,21.13,24473,0
+SETM.US,D,20250815,000000,21.48,21.48,21.13,21.37,53078,0
+SETM.US,D,20250818,000000,21.49,21.49,21.1501,21.4,31388,0
+SETM.US,D,20250819,000000,21.58,21.58,20.5,20.64,58859,0
+SETM.US,D,20250820,000000,20.26,20.26,19.84,20.04,42753,0
+SETM.US,D,20250821,000000,20.04,20.54,20.04,20.51,26370,0
+SETM.US,D,20250822,000000,20.46,21.1825,20.45,21.09,49008,0
+SETM.US,D,20250825,000000,21.05,21.3891,21.01,21.28,36583,0
+SETM.US,D,20250826,000000,21.29,21.7,21.29,21.4222,40340,0
+SETM.US,D,20250827,000000,21.63,21.68,21.24,21.66,127790,0
+SETM.US,D,20250828,000000,21.72,21.72,21.32,21.5285,66688,0
+SETM.US,D,20250829,000000,21.93,22.12,21.77,21.96,71210,0
+SETM.US,D,20250902,000000,21.6,21.74,21.2006,21.74,70227,0
+SETM.US,D,20250903,000000,21.95,22.04,21.7235,21.8948,67772,0
+SETM.US,D,20250904,000000,21.95,21.95,21.3529,21.62,62168,0
+SETM.US,D,20250905,000000,22.15,22.2041,21.622,21.97,56587,0
+SETM.US,D,20250908,000000,22.32,22.364,22,22.36,44264,0
+SETM.US,D,20250909,000000,22.29,22.3,22.01,22.09,65346,0
+SETM.US,D,20250910,000000,21.61,21.8,21.605,21.69,47398,0
+SETM.US,D,20250911,000000,21.63,22.165,21.63,22,59508,0
+SETM.US,D,20250912,000000,22.17,22.17,21.81,21.88,35288,0
+SETM.US,D,20250915,000000,22.38,23.13,22.2201,23.13,55833,0
+SETM.US,D,20250916,000000,23.18,23.18,22.5846,22.62,94490,0
+SETM.US,D,20250917,000000,22.72,22.9629,22.3,22.69,45216,0
+SETM.US,D,20250918,000000,22.94,22.94,22.4585,22.8885,45549,0
+SETM.US,D,20250919,000000,23.13,23.7299,23.0925,23.6,52223,0
+SETM.US,D,20250922,000000,23.75,24.25,23.45,24.16,80390,0
+SETM.US,D,20250923,000000,24.49,24.53,24.01,24.19,80592,0
+SETM.US,D,20250924,000000,24.65,25.015,24.24,24.37,106768,0
+SETM.US,D,20250925,000000,24.23,24.98,23.9,24.87,77775,0
+SETM.US,D,20250926,000000,24.75,25.06,24.57,24.68,90308,0
+SETM.US,D,20250929,000000,26.03,26.03,24.75,25.39,110683,0
+SETM.US,D,20250930,000000,25.69,25.69,24.66,25.15,99538,0
+SETM.US,D,20251001,000000,25.03,25.36,25.03,25.25,68213,0
+SETM.US,D,20251002,000000,25.79,25.82,25.1866,25.75,98272,0
+SETM.US,D,20251003,000000,25.99,26.49,25.8001,26.12,247432,0
+SETM.US,D,20251006,000000,26.76,26.99,26.51,26.65,215772,0
+SETM.US,D,20251007,000000,26.93,27.279,26.279,26.54,165509,0
+SETM.US,D,20251008,000000,27.36,27.4299,27.0301,27.33,312914,0
+SETM.US,D,20251009,000000,28.11,28.25,27.1796,27.46,335578,0
+SETM.US,D,20251010,000000,27.44,27.87,26.5,26.63,444105,0
+SETM.US,D,20251013,000000,28.6,29.78,28.27,29.3,520838,0
+SETM.US,D,20251014,000000,29.27,30,27.86,29.57,622413,0
+SETM.US,D,20251015,000000,30.08,30.15,28.51,29.31,435125,0
+SETM.US,D,20251016,000000,29.76,29.78,28.13,28.43,331797,0
+SETM.US,D,20251017,000000,27.48,27.69,26.62,27.05,306960,0
+SETM.US,D,20251020,000000,27.99,28.2899,27.3901,28.17,245397,0
+SETM.US,D,20251021,000000,27.5,27.5,26.02,26.19,277051,0
+SETM.US,D,20251022,000000,25.75,25.96,25.0901,25.85,209506,0
+SETM.US,D,20251023,000000,26.55,26.88,26.45,26.57,166923,0
+SETM.US,D,20251024,000000,26.91,27.38,26.77,27.34,200605,0
+SETM.US,D,20251027,000000,26.85,26.85,25.7,25.88,338506,0
+SETM.US,D,20251028,000000,25.8,26.76,25.705,26.69,198845,0
+SETM.US,D,20251029,000000,26.95,27.47,26.59,27.07,199620,0
+SETM.US,D,20251030,000000,27.17,27.6,26.52,27.46,127572,0
+SETM.US,D,20251031,000000,27.47,27.47,26.715,27.06,196154,0
+SETM.US,D,20251103,000000,26.66,26.661,25.4724,25.52,255247,0
+SETM.US,D,20251104,000000,24.93,25.06,24.34,24.36,223730,0
+SETM.US,D,20251105,000000,24.37,24.6592,24.28,24.5,107349,0
+SETM.US,D,20251106,000000,24.65,24.66,23.8401,24.07,153402,0
+SETM.US,D,20251107,000000,23.71,24.91,23.71,24.89,130098,0
+SETM.US,D,20251110,000000,26.09,26.6,25.89,26.47,129091,0
+SETM.US,D,20251111,000000,26.37,26.37,25.7861,26.21,72266,0
+SETM.US,D,20251112,000000,26.31,26.4892,26.0866,26.42,187153,0
+SETM.US,D,20251113,000000,26.94,26.99,26.01,26.1996,176091,0
+SETM.US,D,20251114,000000,25.34,26.405,25.25,26.145,97297,0
+SETM.US,D,20251117,000000,26.35,26.76,26.01,26.03,126315,0
+SETM.US,D,20251118,000000,25.97,26.3784,25.71,26.17,93046,0
+SETM.US,D,20251119,000000,26.65,27.25,26.54,26.85,140211,0
+SETM.US,D,20251120,000000,27.17,27.31,25.39,25.43,217368,0
+SETM.US,D,20251121,000000,25.02,25.35,24.27,25.1,342674,0
+SETM.US,D,20251124,000000,25.06,25.83,24.935,25.7839,140555,0
+SETM.US,D,20251125,000000,25.89,26.67,25.55,26.42,216104,0
+SETM.US,D,20251126,000000,26.79,27.49,26.507,27.34,153676,0
+SETM.US,D,20251128,000000,27.54,28.0993,27.3786,27.96,178775,0
+SETM.US,D,20251201,000000,27.93,27.93,27.4,27.61,186830,0
+SETM.US,D,20251202,000000,27.76,27.84,27.21,27.82,132513,0
+SETM.US,D,20251203,000000,27.85,28.06,27.5046,28.01,105198,0
+SETM.US,D,20251204,000000,27.77,28.17,27.31,28.13,218380,0
+SETM.US,D,20251205,000000,28.62,28.8682,28.08,28.27,303077,0
+SETM.US,D,20251208,000000,28.55,28.64,28.03,28.25,149634,0
+SETM.US,D,20251209,000000,28.02,28.69,27.85,28.49,193732,0
+SETM.US,D,20251210,000000,28.64,28.84,28.1104,28.7142,106025,0
+SETM.US,D,20251211,000000,28.63,29.455,28.38,29.3265,240614,0
+SETM.US,D,20251212,000000,29.4,29.4,27.75,28.2113,304441,0
+SETM.US,D,20251215,000000,28.64,28.68,27.69,27.83,266091,0
+SETM.US,D,20251216,000000,27.55,27.89,27.3412,27.67,190531,0
+SETM.US,D,20251217,000000,28.36,28.51,27.77,27.88,615396,0
+SETM.US,D,20251218,000000,27.55,27.71,27.29,27.53,181012,0
+SETM.US,D,20251219,000000,27.89,28.6617,27.89,28.23,261045,0
+SETM.US,D,20251222,000000,28.92,29.4571,28.91,29.12,209561,0
+SETM.US,D,20251223,000000,29.39,29.62,29.16,29.53,372439,0
+SETM.US,D,20251224,000000,29.73,29.73,29.25,29.6867,312759,0
+SETM.US,D,20251226,000000,30,30.2,29.61,30.13,259136,0
+SETM.US,D,20251229,000000,29.39,29.45,28.77,29.03,317864,0
+SETM.US,D,20251230,000000,29.51,29.51,28.8805,29.12,215499,0
+SETM.US,D,20251231,000000,29.05,29.15,28.7753,28.95,119397,0
+SETM.US,D,20260102,000000,29.55,30.19,29.348,30.16,271318,0
+SETM.US,D,20260105,000000,30.99,31.79,30.784,31.57,729507,0
+SETM.US,D,20260106,000000,32.22,32.97,32.1495,32.82,592526,0
+SETM.US,D,20260107,000000,32.485,32.79,32.0101,32.73,412978,0
+SETM.US,D,20260108,000000,32.34,32.34,31.82,32.2,345458,0
+SETM.US,D,20260109,000000,32.78,32.97,32.4,32.84,375718,0
+SETM.US,D,20260112,000000,33.89,34.4199,33.5,34.27,709970,0
+SETM.US,D,20260113,000000,34.89,34.89,34.05,34.2,490593,0
+SETM.US,D,20260114,000000,34.42,35.326,34.01,35.15,628243,0
+SETM.US,D,20260115,000000,34.98,35.35,34.5,35.02,538646,0
+SETM.US,D,20260116,000000,34.81,35.08,34.1201,35.025,483336,0
+SETM.US,D,20260120,000000,35.67,36.19,35.35,35.87,1067298,0
+SETM.US,D,20260121,000000,36.95,37.1583,36.09,36.74,807874,0
+SETM.US,D,20260122,000000,37.25,37.8299,36.8467,37.51,716382,0
+SETM.US,D,20260123,000000,37.845,38.598,37.511,38.51,759483,0
+SETM.US,D,20260126,000000,40.3,40.3,38.05,38.3,1151338,0
+SETM.US,D,20260127,000000,38.22,39.1499,37.71,39.09,747793,0
+SETM.US,D,20260128,000000,39.58,39.75,38.55,39.73,846360,0
+SETM.US,D,20260129,000000,40.55,40.55,36.88,38.33,998107,0
+SETM.US,D,20260130,000000,36.3,36.8539,33.975,34.73,846044,0
+SETM.US,D,20260202,000000,34.72,35.535,34.35,34.795,708136,0
+SETM.US,D,20260203,000000,36.53,37.12,36.01,37.03,915657,0
+SETM.US,D,20260204,000000,37.46,37.46,33.84,35.21,612453,0
+SETM.US,D,20260205,000000,33.502,34.18,32.43,32.45,484013,0
+SETM.US,D,20260206,000000,33.62,34.42,33.43,34.4,327052,0
+SETM.US,D,20260209,000000,34.8,36.0781,34.5,35.955,770643,0
+SETM.US,D,20260210,000000,36.05,36.0763,35.42,35.72,312711,0
+SETM.US,D,20260211,000000,36.81,36.93,35.49,36.54,513543,0
+SETM.US,D,20260212,000000,36.63,36.64,34.4195,34.65,432460,0
+SETM.US,D,20260213,000000,34.61,35.38,34.06,35.12,300092,0
+SETM.US,D,20260217,000000,34.25,34.539,33.18,34.305,297277,0
+SETM.US,D,20260218,000000,35.27,35.8236,34.7493,35.44,385819,0
diff --git a/daily/us/nasdaq etfs/shry.us.txt b/daily/us/nasdaq etfs/shry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50743973586ffb10acba7da62d7a7a6caf18d30d
--- /dev/null
+++ b/daily/us/nasdaq etfs/shry.us.txt	
@@ -0,0 +1,1950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHRY.US,D,20170622,000000,18.2956,18.3522,18.2768,18.3522,1308.5996843048,0
+SHRY.US,D,20170623,000000,18.36,18.36,18.3046,18.3046,2277.4473704503,0
+SHRY.US,D,20170626,000000,18.368,18.368,18.368,18.368,104.84928133104,0
+SHRY.US,D,20170710,000000,18.2857,18.2857,18.2857,18.2857,104.84928133104,0
+SHRY.US,D,20170711,000000,18.2866,18.2866,18.2866,18.2866,104.84928133104,0
+SHRY.US,D,20170728,000000,18.5158,18.5158,18.5158,18.5158,18662.163910759,0
+SHRY.US,D,20170731,000000,18.5525,18.5525,18.5435,18.5435,18662.163910759,0
+SHRY.US,D,20170801,000000,18.5347,18.5347,18.5347,18.5347,6771.8521413522,0
+SHRY.US,D,20170807,000000,18.4811,18.4811,18.4672,18.4672,1825.7889277935,0
+SHRY.US,D,20170808,000000,18.5079,18.5525,18.491,18.491,380.07864482504,0
+SHRY.US,D,20170816,000000,18.3868,18.3868,18.376,18.3868,2383.304817948,0
+SHRY.US,D,20170823,000000,18.1517,18.2023,18.1488,18.1944,30463.757057501,0
+SHRY.US,D,20170824,000000,18.1667,18.2212,18.1667,18.1855,53473.133478833,0
+SHRY.US,D,20170825,000000,18.2143,18.248,18.2143,18.248,3518.4999215899,0
+SHRY.US,D,20170829,000000,18.1944,18.2023,18.1944,18.2023,618.00586015318,0
+SHRY.US,D,20170830,000000,18.1637,18.2866,18.1637,18.2866,53696.946367828,0
+SHRY.US,D,20170831,000000,18.368,18.3868,18.3234,18.377,3493.2957674238,0
+SHRY.US,D,20170905,000000,18.2866,18.2866,18.2063,18.2371,3651.577855587,0
+SHRY.US,D,20170906,000000,18.368,18.368,18.3422,18.368,8656.1147068111,0
+SHRY.US,D,20170907,000000,18.3522,18.377,18.3144,18.36,6753.7051503526,0
+SHRY.US,D,20170908,000000,18.4057,18.4057,18.248,18.368,19585.644119405,0
+SHRY.US,D,20170911,000000,18.4959,18.5485,18.491,18.5445,12172.598296068,0
+SHRY.US,D,20170912,000000,18.6199,18.6557,18.6001,18.6388,2762.3752966064,0
+SHRY.US,D,20170913,000000,18.6457,18.6457,18.6299,18.6299,1564.6738906325,0
+SHRY.US,D,20170914,000000,18.6557,18.6646,18.6537,18.6537,4715.1931613971,0
+SHRY.US,D,20170915,000000,18.6457,18.7201,18.6427,18.7201,11695.735699244,0
+SHRY.US,D,20170918,000000,18.7291,18.7558,18.7102,18.733,25401.754734779,0
+SHRY.US,D,20170919,000000,18.7291,18.738,18.7023,18.7201,81380.181137723,0
+SHRY.US,D,20170920,000000,18.7201,18.7291,18.6933,18.7291,20424.438370054,0
+SHRY.US,D,20170921,000000,18.6993,18.7062,18.6517,18.6517,6974.4935408478,0
+SHRY.US,D,20170922,000000,18.7062,18.7449,18.7062,18.7449,11186.611785089,0
+SHRY.US,D,20170925,000000,18.7062,18.7538,18.7062,18.7062,24809.961194958,0
+SHRY.US,D,20170926,000000,18.8382,18.8382,18.7717,18.7806,20280.270608224,0
+SHRY.US,D,20170927,000000,18.7906,18.8194,18.7906,18.8164,22271.398787347,0
+SHRY.US,D,20170928,000000,18.8242,18.865,18.8242,18.865,6379.6755025274,0
+SHRY.US,D,20170929,000000,18.8838,18.9463,18.8838,18.9463,26034.883087432,0
+SHRY.US,D,20171002,000000,18.983,18.9929,18.9463,18.9879,11775.38082641,0
+SHRY.US,D,20171003,000000,19.0227,19.0405,19.0127,19.0405,2487.1459331124,0
+SHRY.US,D,20171004,000000,19.0673,19.0693,19.0673,19.0673,1163.4237563079,0
+SHRY.US,D,20171006,000000,19.1049,19.1119,19.1049,19.1119,1335.8201708042,0
+SHRY.US,D,20171009,000000,19.0723,19.0811,19.0653,19.0673,2412.5416367807,0
+SHRY.US,D,20171013,000000,19.1804,19.1903,19.1605,19.1605,19440.468191409,0
+SHRY.US,D,20171016,000000,19.1625,19.1625,19.1417,19.1417,350.84182599234,0
+SHRY.US,D,20171018,000000,19.2141,19.2141,19.1972,19.1972,858.95757398125,0
+SHRY.US,D,20171019,000000,19.1049,19.1962,19.1049,19.1962,25011.594428287,0
+SHRY.US,D,20171020,000000,19.3282,19.3282,19.3084,19.3084,3036.5964939337,0
+SHRY.US,D,20171023,000000,19.345,19.353,19.2806,19.2806,7260.8127321749,0
+SHRY.US,D,20171024,000000,19.2944,19.3292,19.2766,19.2994,9448.5333137938,0
+SHRY.US,D,20171025,000000,19.2518,19.2518,19.1021,19.1665,3359.20966726,0
+SHRY.US,D,20171026,000000,19.224,19.2607,19.2141,19.2141,1364.0488234702,0
+SHRY.US,D,20171027,000000,19.2498,19.2498,19.2498,19.2498,117.95544149743,0
+SHRY.US,D,20171030,000000,19.2062,19.2062,19.1347,19.1804,18991.834247252,0
+SHRY.US,D,20171031,000000,19.1962,19.2339,19.1804,19.2339,7238.6330765087,0
+SHRY.US,D,20171101,000000,19.2806,19.2904,19.2012,19.2062,6922.0689001822,0
+SHRY.US,D,20171102,000000,19.224,19.224,19.1962,19.224,21599.960120361,0
+SHRY.US,D,20171103,000000,19.2756,19.2756,19.2756,19.2756,104.84928133104,0
+SHRY.US,D,20171106,000000,19.3094,19.355,19.3094,19.355,1517.2900808002,0
+SHRY.US,D,20171107,000000,19.3906,19.3906,19.2855,19.2904,6653.8966998548,0
+SHRY.US,D,20171108,000000,19.3748,19.3748,19.3748,19.3748,383.10314332497,0
+SHRY.US,D,20171109,000000,19.2806,19.3024,19.2607,19.2637,61702.793897153,0
+SHRY.US,D,20171110,000000,19.2478,19.2806,19.2478,19.2676,7735.6589966645,0
+SHRY.US,D,20171113,000000,19.3282,19.3282,19.3282,19.3282,651.27534365245,0
+SHRY.US,D,20171114,000000,19.2518,19.3094,19.2518,19.2756,12539.570780726,0
+SHRY.US,D,20171115,000000,19.2339,19.2428,19.1853,19.1962,36655.913653033,0
+SHRY.US,D,20171116,000000,19.3748,19.4174,19.3628,19.3827,6944.2485558484,0
+SHRY.US,D,20171117,000000,19.3748,19.3906,19.355,19.3648,26605.505137753,0
+SHRY.US,D,20171120,000000,19.4323,19.4571,19.3906,19.3906,36457.304918204,0
+SHRY.US,D,20171121,000000,19.5216,19.5216,19.5206,19.5206,354.87449065892,0
+SHRY.US,D,20171122,000000,19.4889,19.4889,19.4601,19.4601,2973.0820254351,0
+SHRY.US,D,20171127,000000,19.475,19.4928,19.475,19.4928,588.76904132048,0
+SHRY.US,D,20171128,000000,19.5861,19.6129,19.5345,19.5949,6412.9449860267,0
+SHRY.US,D,20171129,000000,19.837,19.837,19.7249,19.7706,44261.5192142,0
+SHRY.US,D,20171130,000000,19.9679,19.9729,19.9064,19.9064,60537.353808511,0
+SHRY.US,D,20171201,000000,19.7249,19.837,19.7249,19.7249,21629.196939195,0
+SHRY.US,D,20171204,000000,20.0126,20.0126,19.8896,19.8965,34918.843347904,0
+SHRY.US,D,20171205,000000,19.8826,19.8826,19.7994,19.7994,2264.3412102839,0
+SHRY.US,D,20171207,000000,19.837,19.837,19.8142,19.827,9066.4383366354,0
+SHRY.US,D,20171208,000000,19.9352,19.9352,19.9302,19.9302,3277.5482077618,0
+SHRY.US,D,20171212,000000,20.0175,20.0314,19.9878,19.9878,4618.4092093992,0
+SHRY.US,D,20171213,000000,19.9907,20.0076,19.9828,19.9828,9095.6751554681,0
+SHRY.US,D,20171214,000000,19.9917,20.0027,19.9164,19.9164,13005.343549716,0
+SHRY.US,D,20171215,000000,20.0126,20.0611,19.8896,20.0027,33836.072884928,0
+SHRY.US,D,20171218,000000,20.1861,20.206,20.1633,20.1633,15591.289767159,0
+SHRY.US,D,20171219,000000,20.2149,20.2149,20.1435,20.1574,18976.711754752,0
+SHRY.US,D,20171220,000000,20.2982,20.2982,20.1029,20.1425,32428.672916292,0
+SHRY.US,D,20171221,000000,20.206,20.209,20.1693,20.1693,7584.4340716678,0
+SHRY.US,D,20171222,000000,20.1792,20.1792,20.1097,20.1097,6518.8024335244,0
+SHRY.US,D,20171226,000000,20.1505,20.1594,20.1505,20.1594,2786.5712846058,0
+SHRY.US,D,20171227,000000,20.2824,20.2824,20.1693,20.1891,7685.2506883323,0
+SHRY.US,D,20171228,000000,20.1961,20.2169,20.1961,20.2169,2549.6522354443,0
+SHRY.US,D,20171229,000000,20.2268,20.2447,20.209,20.209,8902.1072514724,0
+SHRY.US,D,20180103,000000,20.3052,20.3538,20.3052,20.3538,1956.8505294573,0
+SHRY.US,D,20180104,000000,20.3746,20.4689,20.3746,20.4024,123922.77703779,0
+SHRY.US,D,20180105,000000,20.45,20.5145,20.45,20.4877,127310.21535772,0
+SHRY.US,D,20180108,000000,20.5323,20.5323,20.5323,20.5323,920.45571014658,0
+SHRY.US,D,20180109,000000,20.6623,20.6623,20.6107,20.6355,12854.118624719,0
+SHRY.US,D,20180110,000000,20.5323,20.5869,20.5323,20.5511,4889.6059082266,0
+SHRY.US,D,20180111,000000,20.5779,20.7287,20.5779,20.7287,19947.575773231,0
+SHRY.US,D,20180112,000000,20.8398,20.9212,20.812,20.9132,17887.892294776,0
+SHRY.US,D,20180116,000000,20.9261,20.9261,20.9261,20.9261,504.08308332233,0
+SHRY.US,D,20180117,000000,21.0005,21.0203,21.0005,21.0203,691.60199031824,0
+SHRY.US,D,20180118,000000,21.0095,21.0095,20.9608,21.0055,10194.576277111,0
+SHRY.US,D,20180119,000000,21.0353,21.0719,21.0055,21.0719,3353.1606702601,0
+SHRY.US,D,20180122,000000,21.1087,21.2058,21.1087,21.2058,3113.2171225987,0
+SHRY.US,D,20180123,000000,21.301,21.301,21.2932,21.2932,646.23451281923,0
+SHRY.US,D,20180124,000000,21.4221,21.4221,21.2366,21.2812,23116.242034995,0
+SHRY.US,D,20180125,000000,21.2822,21.2822,21.2822,21.2822,216.7557258286,0
+SHRY.US,D,20180126,000000,21.427,21.427,21.4132,21.4171,1677.5885012967,0
+SHRY.US,D,20180129,000000,21.4221,21.4419,21.4132,21.4132,2810.7672726053,0
+SHRY.US,D,20180130,000000,21.1443,21.1721,21.0987,21.1572,6565.17807719,0
+SHRY.US,D,20180131,000000,21.1087,21.1225,21.1037,21.1087,7547.1319235019,0
+SHRY.US,D,20180201,000000,21.1315,21.1315,21.0353,21.0353,2843.0285899379,0
+SHRY.US,D,20180205,000000,20.5869,20.5869,19.956,20.0811,9765.0974901202,0
+SHRY.US,D,20180206,000000,19.4571,20.1792,19.4571,20.0433,8977.7197139707,0
+SHRY.US,D,20180207,000000,20.1147,20.3657,20.1147,20.2913,2870.2490764374,0
+SHRY.US,D,20180208,000000,19.6515,20.0969,19.6515,19.6515,3551.7694050891,0
+SHRY.US,D,20180209,000000,19.3648,19.3648,19.1863,19.2091,21352.959409534,0
+SHRY.US,D,20180213,000000,19.847,19.847,19.847,19.847,134.08610016374,0
+SHRY.US,D,20180214,000000,19.8896,19.965,19.8896,19.963,20243.976626225,0
+SHRY.US,D,20180215,000000,20.3657,20.3657,20.1961,20.1961,681.52032865179,0
+SHRY.US,D,20180216,000000,20.5055,20.5472,20.4966,20.5472,2703.901658941,0
+SHRY.US,D,20180220,000000,20.338,20.4411,20.338,20.4312,5706.2205032088,0
+SHRY.US,D,20180221,000000,20.3875,20.5234,20.2635,20.2635,6808.1461233514,0
+SHRY.US,D,20180222,000000,20.4084,20.4084,20.3558,20.3558,1341.869167804,0
+SHRY.US,D,20180223,000000,20.4966,20.4966,20.4966,20.4966,244.98437849465,0
+SHRY.US,D,20180227,000000,20.7347,20.7376,20.5055,20.5085,8369.795515484,0
+SHRY.US,D,20180301,000000,20.1743,20.1743,20.0007,20.0681,2183.6879169523,0
+SHRY.US,D,20180302,000000,19.9352,20.2179,19.9352,20.2179,1818.731764627,0
+SHRY.US,D,20180305,000000,20.4153,20.4153,20.4153,20.4153,166.34741749637,0
+SHRY.US,D,20180306,000000,20.4222,20.4897,20.4024,20.4897,8445.4079779823,0
+SHRY.US,D,20180307,000000,20.5601,20.5601,20.3756,20.5205,5012.6021805573,0
+SHRY.US,D,20180308,000000,20.5601,20.5601,20.5601,20.5601,104.84928133104,0
+SHRY.US,D,20180309,000000,20.7099,20.8626,20.7099,20.8626,659.34067298561,0
+SHRY.US,D,20180312,000000,20.8954,20.9212,20.8756,20.9142,1860.0665774594,0
+SHRY.US,D,20180313,000000,20.8348,20.8934,20.8348,20.8934,1460.8327754681,0
+SHRY.US,D,20180315,000000,20.6434,20.6434,20.6236,20.6236,692.61015648488,0
+SHRY.US,D,20180316,000000,20.7832,20.7832,20.7327,20.7535,686.56115948501,0
+SHRY.US,D,20180319,000000,20.5224,20.5224,20.4123,20.4123,837.78608448171,0
+SHRY.US,D,20180320,000000,20.5234,20.5323,20.5234,20.5323,7254.763735175,0
+SHRY.US,D,20180321,000000,20.4589,20.5691,20.4589,20.5531,3164.6335970976,0
+SHRY.US,D,20180322,000000,20.3102,20.319,20.3102,20.319,1505.1920868005,0
+SHRY.US,D,20180323,000000,20.0423,20.0423,20.0423,20.0423,1021.272326811,0
+SHRY.US,D,20180326,000000,19.955,20.0126,19.7934,20.0116,1411.4326333025,0
+SHRY.US,D,20180327,000000,19.9838,19.9838,19.9838,19.9838,2695.8363296078,0
+SHRY.US,D,20180402,000000,19.7606,19.7606,19.7606,19.7606,989.01100947841,0
+SHRY.US,D,20180403,000000,19.71,19.7358,19.6803,19.719,8692.4086888103,0
+SHRY.US,D,20180404,000000,19.7804,19.7804,19.7765,19.7804,5143.6637822211,0
+SHRY.US,D,20180409,000000,19.8896,20.0523,19.8896,20.0086,1720.9396464624,0
+SHRY.US,D,20180411,000000,20.0939,20.1107,20.0463,20.0463,1700.7763231295,0
+SHRY.US,D,20180413,000000,20.0959,20.0989,20.0869,20.0959,1247.1015481394,0
+SHRY.US,D,20180416,000000,20.1683,20.3558,20.1683,20.3558,589.77720748713,0
+SHRY.US,D,20180417,000000,20.4312,20.4807,20.4202,20.4282,5765.7023070408,0
+SHRY.US,D,20180418,000000,20.4966,20.6265,20.4173,20.4173,336935.18188965,0
+SHRY.US,D,20180419,000000,20.324,20.3478,20.208,20.2854,10876.096605763,0
+SHRY.US,D,20180420,000000,20.2635,20.2734,20.1316,20.1316,25058.97823812,0
+SHRY.US,D,20180423,000000,20.1217,20.1217,20.1217,20.1217,268.17220032748,0
+SHRY.US,D,20180424,000000,19.9015,19.9015,19.8866,19.8866,2969.0493607685,0
+SHRY.US,D,20180425,000000,19.9739,19.9888,19.9739,19.9838,626.07118948633,0
+SHRY.US,D,20180426,000000,20.1137,20.2268,20.0959,20.2268,2297.6106937832,0
+SHRY.US,D,20180427,000000,20.1733,20.1733,20.1733,20.1733,137.11059866367,0
+SHRY.US,D,20180430,000000,20.208,20.2734,20.0611,20.0611,10624.055064101,0
+SHRY.US,D,20180501,000000,20.0096,20.0096,19.9808,19.9808,728.90413848409,0
+SHRY.US,D,20180503,000000,19.6495,19.7894,19.5921,19.7894,2559.7338971108,0
+SHRY.US,D,20180504,000000,19.7894,20.1039,19.7448,20.1039,1914.5075504582,0
+SHRY.US,D,20180507,000000,20.1059,20.1059,20.0523,20.0523,1137.2114359752,0
+SHRY.US,D,20180508,000000,20.0324,20.0324,19.9977,19.9977,395.20113732471,0
+SHRY.US,D,20180509,000000,20.2179,20.2447,20.1891,20.2447,2015.3241671227,0
+SHRY.US,D,20180510,000000,20.3934,20.4143,20.3934,20.4054,2531.5052444447,0
+SHRY.US,D,20180511,000000,20.3856,20.3934,20.3558,20.3558,5677.9918505427,0
+SHRY.US,D,20180514,000000,20.5234,20.5323,20.5234,20.5323,2421.6151322805,0
+SHRY.US,D,20180515,000000,20.2844,20.3132,20.2844,20.3132,2448.8356187799,0
+SHRY.US,D,20180516,000000,20.4312,20.4768,20.4103,20.4768,3116.2416210986,0
+SHRY.US,D,20180517,000000,20.3934,20.4163,20.3934,20.4163,402.25830049122,0
+SHRY.US,D,20180521,000000,20.5879,20.5879,20.5095,20.5095,3156.5682677644,0
+SHRY.US,D,20180522,000000,20.5879,20.5879,20.5195,20.5195,2591.9952144434,0
+SHRY.US,D,20180525,000000,20.4272,20.4272,20.3478,20.3568,10494.001628604,0
+SHRY.US,D,20180529,000000,20.1267,20.1267,20.1267,20.1267,626.07118948633,0
+SHRY.US,D,20180530,000000,20.3012,20.4966,20.3012,20.4689,3088.0129684326,0
+SHRY.US,D,20180531,000000,20.335,20.335,20.335,20.335,262.12320332761,0
+SHRY.US,D,20180601,000000,20.4589,20.4589,20.4589,20.4589,105.85744749769,0
+SHRY.US,D,20180604,000000,20.5323,20.5323,20.5115,20.5115,1653.3925132972,0
+SHRY.US,D,20180605,000000,20.5879,20.5968,20.5055,20.5739,12628.289403391,0
+SHRY.US,D,20180606,000000,20.5611,20.6027,20.5611,20.6027,1446.7184491351,0
+SHRY.US,D,20180607,000000,20.7744,20.7744,20.7297,20.7297,322.61317332629,0
+SHRY.US,D,20180608,000000,20.7297,20.7297,20.7297,20.7297,5160.802607054,0
+SHRY.US,D,20180611,000000,20.813,20.8636,20.813,20.8636,2476.0561052793,0
+SHRY.US,D,20180612,000000,20.8408,20.8408,20.8348,20.8348,1733.0376404622,0
+SHRY.US,D,20180615,000000,20.7347,20.7694,20.6444,20.7694,2910.5757231031,0
+SHRY.US,D,20180618,000000,20.7277,20.7416,20.7277,20.7416,805.52476714908,0
+SHRY.US,D,20180619,000000,20.6365,20.6484,20.6216,20.6315,3290.6543679282,0
+SHRY.US,D,20180620,000000,20.6365,20.7198,20.6365,20.691,3859.2600859158,0
+SHRY.US,D,20180621,000000,20.6454,20.6454,20.5909,20.5909,2473.0316067794,0
+SHRY.US,D,20180622,000000,20.6771,20.7049,20.6771,20.7049,3584.0307224218,0
+SHRY.US,D,20180625,000000,20.5353,20.5353,20.331,20.331,1185.6034119741,0
+SHRY.US,D,20180626,000000,20.4986,20.4986,20.4907,20.4907,2743.2201394401,0
+SHRY.US,D,20180628,000000,20.2457,20.2754,20.2457,20.2754,18253.856613268,0
+SHRY.US,D,20180629,000000,20.5075,20.5175,20.4679,20.4679,1215.8483969735,0
+SHRY.US,D,20180702,000000,20.1901,20.2844,20.1901,20.2844,798.46760398257,0
+SHRY.US,D,20180703,000000,20.4094,20.4282,20.2724,20.2724,10174.412953778,0
+SHRY.US,D,20180705,000000,20.3666,20.3905,20.333,20.3418,3769.5332970844,0
+SHRY.US,D,20180706,000000,20.4718,20.5453,20.4718,20.5453,8528.0776036472,0
+SHRY.US,D,20180709,000000,20.7496,20.7496,20.7496,20.7496,237.92721532814,0
+SHRY.US,D,20180710,000000,20.9469,20.9469,20.8834,20.8884,5472.3259525472,0
+SHRY.US,D,20180711,000000,20.7694,20.8746,20.6771,20.7049,2332.8965096157,0
+SHRY.US,D,20180712,000000,20.7793,20.8358,20.7793,20.8338,9553.3825951248,0
+SHRY.US,D,20180716,000000,20.7892,20.7892,20.7535,20.7535,7150.9226200106,0
+SHRY.US,D,20180717,000000,20.8746,20.8746,20.8746,20.8746,153.24125732999,0
+SHRY.US,D,20180718,000000,20.938,20.938,20.8596,20.8596,1772.3561209613,0
+SHRY.US,D,20180719,000000,20.9023,20.9152,20.8756,20.9152,3111.2007902654,0
+SHRY.US,D,20180720,000000,20.8458,20.8458,20.8458,20.8458,739.99396631718,0
+SHRY.US,D,20180723,000000,20.7565,20.7565,20.7565,20.7565,160.2984204965,0
+SHRY.US,D,20180724,000000,20.7892,20.7892,20.7337,20.7892,2534.5297429447,0
+SHRY.US,D,20180725,000000,20.8646,20.9023,20.7942,20.8358,9660.2482087891,0
+SHRY.US,D,20180801,000000,21.0293,21.0293,21.0293,21.0293,250.02520932788,0
+SHRY.US,D,20180803,000000,21.1315,21.1315,21.1315,21.1315,4407.7024805705,0
+SHRY.US,D,20180806,000000,21.1622,21.1622,21.1622,21.1622,506.09941565562,0
+SHRY.US,D,20180807,000000,21.2187,21.2187,21.2187,21.2187,142.1514294969,0
+SHRY.US,D,20180808,000000,21.2088,21.2286,21.2088,21.2286,12350.035541397,0
+SHRY.US,D,20180810,000000,21.0233,21.0233,21.0233,21.0233,2612.1585377763,0
+SHRY.US,D,20180813,000000,20.8458,20.8557,20.8458,20.8557,1085.7949614763,0
+SHRY.US,D,20180816,000000,21.0769,21.0887,21.0769,21.0887,616.99769398653,0
+SHRY.US,D,20180817,000000,21.1433,21.1433,21.1433,21.1433,1402.3591378027,0
+SHRY.US,D,20180820,000000,21.2654,21.2654,21.2654,21.2654,1729.0049757956,0
+SHRY.US,D,20180821,000000,21.3784,21.3784,21.3784,21.3784,823.67175814869,0
+SHRY.US,D,20180822,000000,21.302,21.3408,21.302,21.3408,990.01917564506,0
+SHRY.US,D,20180824,000000,21.2932,21.2932,21.2564,21.2564,778.30428064968,0
+SHRY.US,D,20180828,000000,21.4995,21.5093,21.4995,21.5093,8189.3337716546,0
+SHRY.US,D,20180829,000000,21.6115,21.6115,21.5183,21.6115,1741.1029697953,0
+SHRY.US,D,20180830,000000,21.6115,21.6115,21.4052,21.4052,1717.9151479625,0
+SHRY.US,D,20180831,000000,21.431,21.4816,21.431,21.4816,2255.2677147841,0
+SHRY.US,D,20180904,000000,21.3496,21.3506,21.3496,21.3506,937.59453497954,0
+SHRY.US,D,20180905,000000,21.433,21.433,21.3953,21.3953,2263.3330441173,0
+SHRY.US,D,20180906,000000,21.301,21.301,21.301,21.301,173.40458066288,0
+SHRY.US,D,20180907,000000,21.2584,21.312,21.2058,21.2912,13106.160166381,0
+SHRY.US,D,20180910,000000,21.3784,21.3784,21.3328,21.3328,2310.7168539496,0
+SHRY.US,D,20180911,000000,21.2554,21.3784,21.2554,21.3764,2876.2980734372,0
+SHRY.US,D,20180912,000000,21.3298,21.3685,21.3218,21.3358,6576.2679050231,0
+SHRY.US,D,20180913,000000,21.4816,21.5093,21.4816,21.4995,1869.1400729592,0
+SHRY.US,D,20180914,000000,21.4905,21.5351,21.4617,21.5331,3679.806508253,0
+SHRY.US,D,20180917,000000,21.5282,21.5282,21.3913,21.3913,11959.875234905,0
+SHRY.US,D,20180918,000000,21.4826,21.5629,21.4469,21.5569,3525.5570847564,0
+SHRY.US,D,20180919,000000,21.5471,21.5471,21.5471,21.5471,747.05112948369,0
+SHRY.US,D,20180920,000000,21.7434,21.7434,21.6958,21.6958,3358.2015010934,0
+SHRY.US,D,20180921,000000,21.8188,21.8188,21.7147,21.7147,6559.1290801902,0
+SHRY.US,D,20180924,000000,21.7385,21.7385,21.5917,21.7048,5475.3504510472,0
+SHRY.US,D,20180925,000000,21.5649,21.5777,21.5133,21.5133,3217.0582377631,0
+SHRY.US,D,20180926,000000,21.4905,21.5699,21.4905,21.5183,2134.2877747867,0
+SHRY.US,D,20180927,000000,21.4488,21.4826,21.433,21.4369,4147.5956095761,0
+SHRY.US,D,20180928,000000,21.433,21.4369,21.433,21.4369,1536.4452379665,0
+SHRY.US,D,20181001,000000,21.5589,21.5777,21.5391,21.5777,1385.2203129698,0
+SHRY.US,D,20181002,000000,21.4717,21.4717,21.4717,21.4717,910.37404848013,0
+SHRY.US,D,20181003,000000,21.4717,21.4816,21.431,21.4578,1153.3420946415,0
+SHRY.US,D,20181005,000000,21.3218,21.3218,21.1622,21.1781,2029.4384934557,0
+SHRY.US,D,20181008,000000,21.1344,21.1344,21.1344,21.1344,104.84928133104,0
+SHRY.US,D,20181012,000000,20.0423,20.0423,20.0423,20.0423,1206.7749014737,0
+SHRY.US,D,20181015,000000,20.2932,20.2932,20.2932,20.2932,406.2909651578,0
+SHRY.US,D,20181016,000000,20.4014,20.5859,20.4014,20.5859,3132.372279765,0
+SHRY.US,D,20181022,000000,20.45,20.45,20.1287,20.206,5599.3548895445,0
+SHRY.US,D,20181023,000000,19.9699,19.9699,19.9511,19.9511,532.31173598838,0
+SHRY.US,D,20181024,000000,19.7914,19.8856,19.4154,19.4154,4894.6467390598,0
+SHRY.US,D,20181025,000000,19.6267,19.8072,19.6267,19.8072,6887.7912505163,0
+SHRY.US,D,20181029,000000,19.6099,19.6099,19.22,19.2865,3400.5444800924,0
+SHRY.US,D,20181030,000000,19.5871,19.6149,19.5871,19.6149,1959.8750279572,0
+SHRY.US,D,20181101,000000,20.0999,20.1465,20.0999,20.1465,1464.8654401347,0
+SHRY.US,D,20181105,000000,20.1852,20.1852,20.1852,20.1852,311.5233454932,0
+SHRY.US,D,20181106,000000,20.2932,20.2932,20.2616,20.2616,964.81502147894,0
+SHRY.US,D,20181108,000000,20.5799,20.5799,20.5799,20.5799,342.77649665918,0
+SHRY.US,D,20181109,000000,20.4589,20.4589,20.3548,20.3746,35931.042179216,0
+SHRY.US,D,20181112,000000,20.1643,20.1762,20.1009,20.1009,556.50772398785,0
+SHRY.US,D,20181114,000000,20.0572,20.0572,19.9789,19.9789,845.85141381487,0
+SHRY.US,D,20181116,000000,20.1881,20.2328,20.1881,20.2328,1864.099242126,0
+SHRY.US,D,20181119,000000,20.1574,20.1891,19.9124,19.9124,7590.4830686677,0
+SHRY.US,D,20181120,000000,19.6515,19.6515,19.6515,19.6515,1166.4482548079,0
+SHRY.US,D,20181121,000000,19.9025,19.9025,19.718,19.718,21427.563705866,0
+SHRY.US,D,20181123,000000,19.7269,19.7368,19.7269,19.7368,2069.7651401215,0
+SHRY.US,D,20181126,000000,19.8499,19.8886,19.8499,19.8886,5919.9517305375,0
+SHRY.US,D,20181127,000000,19.9798,19.9888,19.9719,19.9789,6269.7853903631,0
+SHRY.US,D,20181128,000000,19.9699,20.2258,19.9412,20.2189,4826.091439728,0
+SHRY.US,D,20181129,000000,20.2556,20.3647,20.2556,20.2606,5563.0609075452,0
+SHRY.US,D,20181130,000000,20.2616,20.3846,20.2159,20.3468,6984.5752025142,0
+SHRY.US,D,20181203,000000,20.4788,20.6077,20.4788,20.6077,3061.8006480998,0
+SHRY.US,D,20181204,000000,20.4182,20.4182,20.0999,20.0999,1705.8171539628,0
+SHRY.US,D,20181206,000000,19.5245,19.8737,19.5245,19.8698,3371.3076612597,0
+SHRY.US,D,20181207,000000,20.0096,20.0096,19.6119,19.6119,3603.185879588,0
+SHRY.US,D,20181210,000000,19.3152,19.4512,19.1665,19.4154,5372.5175020494,0
+SHRY.US,D,20181211,000000,19.7081,19.7081,19.4551,19.4551,4073.9994794111,0
+SHRY.US,D,20181212,000000,19.7081,19.7091,19.5771,19.5771,2241.1533884511,0
+SHRY.US,D,20181213,000000,19.473,19.4988,19.3976,19.4988,11983.063056738,0
+SHRY.US,D,20181214,000000,19.356,19.356,19.1317,19.1317,6465.3696266922,0
+SHRY.US,D,20181217,000000,19.0247,19.1467,18.7043,18.733,26581.309149753,0
+SHRY.US,D,20181218,000000,18.9403,18.9403,18.733,18.733,3033.5719954338,0
+SHRY.US,D,20181219,000000,18.8461,18.8848,18.4404,18.4404,17106.563515627,0
+SHRY.US,D,20181220,000000,18.3838,18.3928,18.3838,18.3928,498.03408632246,0
+SHRY.US,D,20181221,000000,18.1765,18.3978,17.9623,17.9623,34177.84121542,0
+SHRY.US,D,20181224,000000,16.9585,17.6221,16.9585,17.4693,28550.25767321,0
+SHRY.US,D,20181226,000000,17.508,17.752,17.2799,17.7133,14667.809558513,0
+SHRY.US,D,20181227,000000,17.8642,18.3799,17.6191,18.251,21389.253391533,0
+SHRY.US,D,20181228,000000,18.241,18.5059,18.1865,18.2232,17556.20562595,0
+SHRY.US,D,20181231,000000,18.241,18.4126,18.241,18.3174,17340.458066288,0
+SHRY.US,D,20190102,000000,18.2321,18.489,18.2321,18.3928,135195.08294705,0
+SHRY.US,D,20190103,000000,18.2232,18.25,17.9891,18.1001,4206.0692472415,0
+SHRY.US,D,20190104,000000,18.3472,18.5367,18.3472,18.5148,840.81058298165,0
+SHRY.US,D,20190107,000000,18.6477,18.8074,18.6477,18.7707,3994.3543522461,0
+SHRY.US,D,20190108,000000,18.7519,18.8282,18.731,18.8282,1490.0695943008,0
+SHRY.US,D,20190109,000000,19.0445,19.0515,19.0405,19.0445,6782.9419691853,0
+SHRY.US,D,20190110,000000,18.9493,19.1407,18.9493,19.1407,2986.1881856015,0
+SHRY.US,D,20190111,000000,19.0296,19.1268,19.0296,19.1268,683.53666098508,0
+SHRY.US,D,20190114,000000,19.0901,19.1209,19.0643,19.0643,1201.7340706404,0
+SHRY.US,D,20190115,000000,19.1496,19.1496,19.1496,19.1496,214.73939349531,0
+SHRY.US,D,20190116,000000,19.2706,19.2806,19.1972,19.223,10929.529412594,0
+SHRY.US,D,20190117,000000,19.2428,19.2706,19.2329,19.2568,9486.8436281263,0
+SHRY.US,D,20190118,000000,19.5444,19.6485,19.5444,19.6465,1699.7681569629,0
+SHRY.US,D,20190122,000000,19.4502,19.4502,19.4502,19.4502,244.98437849465,0
+SHRY.US,D,20190123,000000,19.5255,19.5255,19.2796,19.2894,7755.8223199974,0
+SHRY.US,D,20190124,000000,19.5166,19.5434,19.5157,19.5255,5047.8879963898,0
+SHRY.US,D,20190125,000000,19.6991,19.6991,19.6991,19.6991,309.50701315991,0
+SHRY.US,D,20190128,000000,19.5533,19.6307,19.5017,19.6079,5969.351872703,0
+SHRY.US,D,20190129,000000,19.6029,19.6862,19.6029,19.6625,17807.239001444,0
+SHRY.US,D,20190130,000000,19.6773,19.7954,19.6773,19.7666,3256.3767182623,0
+SHRY.US,D,20190131,000000,19.8906,19.9987,19.8886,19.9789,19206.573640747,0
+SHRY.US,D,20190201,000000,20.0473,20.0829,20.0285,20.0373,21683.637912193,0
+SHRY.US,D,20190204,000000,20.0285,20.0285,20.0285,20.0285,19072.487540584,0
+SHRY.US,D,20190205,000000,20.1961,20.2139,20.1415,20.208,15218.268285501,0
+SHRY.US,D,20190206,000000,20.2724,20.2814,20.2616,20.2616,2184.696083119,0
+SHRY.US,D,20190207,000000,20.1663,20.1663,19.9917,20.0086,3599.1532149214,0
+SHRY.US,D,20190208,000000,19.9689,20.0919,19.9689,20.0741,28101.623729053,0
+SHRY.US,D,20190211,000000,20.1762,20.1961,20.1385,20.1861,4657.7276898983,0
+SHRY.US,D,20190212,000000,20.3856,20.4322,20.3856,20.4232,1043.4519824772,0
+SHRY.US,D,20190213,000000,20.4897,20.5909,20.452,20.5779,8059.2803361574,0
+SHRY.US,D,20190214,000000,20.4807,20.5353,20.4807,20.5353,1100.917453976,0
+SHRY.US,D,20190215,000000,20.6385,20.696,20.6305,20.696,5212.2190815529,0
+SHRY.US,D,20190219,000000,20.7248,20.7872,20.7248,20.7872,2039.5201551222,0
+SHRY.US,D,20190220,000000,20.8012,20.8586,20.696,20.8566,5540.8812518791,0
+SHRY.US,D,20190221,000000,20.6891,20.6891,20.6891,20.6891,243.97621232801,0
+SHRY.US,D,20190222,000000,20.809,20.809,20.7317,20.7396,13144.470480713,0
+SHRY.US,D,20190225,000000,20.9559,20.9559,20.9559,20.9559,167.35558366301,0
+SHRY.US,D,20190226,000000,20.8488,20.8488,20.8042,20.8042,3024.498499934,0
+SHRY.US,D,20190227,000000,20.6583,20.8012,20.6583,20.7327,7832.4429486624,0
+SHRY.US,D,20190228,000000,20.7059,20.7813,20.7059,20.7327,38563.364040324,0
+SHRY.US,D,20190301,000000,20.7912,20.8438,20.7912,20.8438,553.48322548792,0
+SHRY.US,D,20190304,000000,20.6107,20.6851,20.6107,20.6851,778.30428064968,0
+SHRY.US,D,20190305,000000,20.8775,20.8775,20.7366,20.7366,408.30729749109,0
+SHRY.US,D,20190306,000000,20.6672,20.6672,20.5453,20.5453,2901.5022276033,0
+SHRY.US,D,20190307,000000,20.318,20.3944,20.3002,20.3002,3540.6795772561,0
+SHRY.US,D,20190308,000000,20.1822,20.2159,20.1673,20.2159,2011.2915024561,0
+SHRY.US,D,20190311,000000,20.4758,20.4758,20.4758,20.4758,325.63767182623,0
+SHRY.US,D,20190312,000000,20.6265,20.6474,20.6265,20.6474,1199.7177383071,0
+SHRY.US,D,20190313,000000,20.7516,20.8042,20.7516,20.7832,1531.4044071332,0
+SHRY.US,D,20190314,000000,20.7327,20.7327,20.7089,20.7089,1565.6820567992,0
+SHRY.US,D,20190315,000000,20.8388,20.8864,20.8388,20.8676,1468.8981048013,0
+SHRY.US,D,20190318,000000,20.9082,20.9082,20.8666,20.8844,2146.3857687865,0
+SHRY.US,D,20190319,000000,20.9975,21.0491,20.9975,20.9975,843.83508148158,0
+SHRY.US,D,20190320,000000,20.8676,20.8676,20.8537,20.8586,610.94869698666,0
+SHRY.US,D,20190321,000000,20.9926,21.0967,20.9926,21.0917,1508.2165853004,0
+SHRY.US,D,20190322,000000,20.6573,20.6672,20.6573,20.6672,336.72749965932,0
+SHRY.US,D,20190325,000000,20.5809,20.6196,20.5809,20.6196,742.01029865047,0
+SHRY.US,D,20190326,000000,20.7297,20.7327,20.6543,20.7317,1370.0978204701,0
+SHRY.US,D,20190327,000000,20.7327,20.7327,20.7218,20.7218,632.1201864862,0
+SHRY.US,D,20190328,000000,20.8012,20.8012,20.8012,20.8012,469.80543365641,0
+SHRY.US,D,20190329,000000,20.8864,20.9182,20.8696,20.9162,3658.6350187535,0
+SHRY.US,D,20190401,000000,21.1116,21.1671,21.1116,21.1671,1056.5581426436,0
+SHRY.US,D,20190402,000000,21.3288,21.3288,21.1592,21.184,2627.281030276,0
+SHRY.US,D,20190403,000000,21.3208,21.3208,21.2812,21.2852,1730.0131419622,0
+SHRY.US,D,20190404,000000,21.2366,21.2644,21.2118,21.2644,3422.7241357586,0
+SHRY.US,D,20190408,000000,21.4171,21.435,21.4171,21.435,1888.2952301255,0
+SHRY.US,D,20190409,000000,21.317,21.317,21.2912,21.2912,407.29913132444,0
+SHRY.US,D,20190410,000000,21.3734,21.4012,21.3734,21.4012,1843.9359187931,0
+SHRY.US,D,20190411,000000,21.4905,21.4905,21.4905,21.4905,224.82105516176,0
+SHRY.US,D,20190416,000000,21.7464,21.7464,21.5699,21.5699,5485.4321127136,0
+SHRY.US,D,20190417,000000,21.5292,21.5569,21.5113,21.5569,5731.4246573749,0
+SHRY.US,D,20190418,000000,21.5004,21.5669,21.5004,21.5669,10651.2755506,0
+SHRY.US,D,20190422,000000,21.4528,21.5103,21.4141,21.5103,30347.817948338,0
+SHRY.US,D,20190423,000000,21.6512,21.671,21.6433,21.6641,4034.6809989119,0
+SHRY.US,D,20190424,000000,21.6601,21.7554,21.6601,21.7554,4299.8287007395,0
+SHRY.US,D,20190425,000000,21.5441,21.6045,21.5441,21.5977,6684.1416848541,0
+SHRY.US,D,20190429,000000,21.5847,21.6691,21.5847,21.6225,5077.1248152225,0
+SHRY.US,D,20190430,000000,21.5847,21.7365,21.5272,21.6671,8344.5913613179,0
+SHRY.US,D,20190501,000000,21.6413,21.7206,21.6135,21.6443,4713.1768290638,0
+SHRY.US,D,20190502,000000,21.5103,21.5749,21.5103,21.5749,2246.1942192843,0
+SHRY.US,D,20190503,000000,21.6135,21.6849,21.6135,21.6849,1562.6575582992,0
+SHRY.US,D,20190506,000000,21.5004,21.6323,21.5004,21.5759,3979.2318597465,0
+SHRY.US,D,20190507,000000,21.2644,21.2644,21.2148,21.2148,560.54038865443,0
+SHRY.US,D,20190508,000000,21.2594,21.3288,21.2425,21.2425,2719.0241514407,0
+SHRY.US,D,20190509,000000,21.1126,21.1771,21.1126,21.1671,4629.4990372323,0
+SHRY.US,D,20190510,000000,20.8864,21.1473,20.8864,21.1473,1133.1787713086,0
+SHRY.US,D,20190513,000000,20.9688,20.9688,20.6771,20.6811,4725.2748230635,0
+SHRY.US,D,20190514,000000,20.7158,20.9876,20.7158,20.9648,25631.616620774,0
+SHRY.US,D,20190515,000000,20.9241,21.0173,20.9241,21.0173,2960.9840314354,0
+SHRY.US,D,20190516,000000,21.1592,21.1592,21.0789,21.0907,10841.818956097,0
+SHRY.US,D,20190517,000000,20.9588,21.1077,20.9588,21.0055,3109.1844579321,0
+SHRY.US,D,20190520,000000,20.8547,20.8676,20.7912,20.829,6433.1083093596,0
+SHRY.US,D,20190521,000000,20.941,21.0431,20.941,21.0431,5993.5478607025,0
+SHRY.US,D,20190522,000000,20.9499,20.9588,20.8934,20.9588,4697.0461703975,0
+SHRY.US,D,20190523,000000,20.8488,20.8488,20.5423,20.5621,2526.4644136115,0
+SHRY.US,D,20190524,000000,20.7119,20.7228,20.7119,20.7228,2680.7138371082,0
+SHRY.US,D,20190528,000000,20.7912,20.7912,20.4044,20.4044,4118.3587907434,0
+SHRY.US,D,20190529,000000,20.3528,20.3528,20.2189,20.2932,4632.5235357322,0
+SHRY.US,D,20190530,000000,20.453,20.453,20.3628,20.3647,2341.9700051155,0
+SHRY.US,D,20190531,000000,20.1842,20.1842,20.1177,20.1177,3610.2430427545,0
+SHRY.US,D,20190603,000000,20.206,20.206,20.1842,20.1842,838.79425064836,0
+SHRY.US,D,20190604,000000,20.5205,20.6474,20.5205,20.6474,3214.0337392632,0
+SHRY.US,D,20190605,000000,20.7516,20.7516,20.7516,20.7516,188.52707316255,0
+SHRY.US,D,20190606,000000,20.8626,20.9499,20.8626,20.9499,718.82247681764,0
+SHRY.US,D,20190607,000000,21.0769,21.0927,21.0659,21.0659,1760.2581269616,0
+SHRY.US,D,20190610,000000,21.2802,21.2802,21.1681,21.187,2522.4317489449,0
+SHRY.US,D,20190611,000000,21.1592,21.1592,21.1225,21.1503,16068.152363983,0
+SHRY.US,D,20190612,000000,21.0927,21.0937,21.0749,21.0749,979.93751397861,0
+SHRY.US,D,20190613,000000,21.1225,21.2554,21.1225,21.1771,2726.0813146072,0
+SHRY.US,D,20190614,000000,21.1155,21.1681,21.1037,21.1503,4473.2332814024,0
+SHRY.US,D,20190617,000000,21.184,21.184,21.1503,21.1553,3325.9401837607,0
+SHRY.US,D,20190618,000000,21.3884,21.3884,21.3685,21.3685,1563.6657244659,0
+SHRY.US,D,20190619,000000,21.3972,21.434,21.3972,21.434,980.94568014526,0
+SHRY.US,D,20190620,000000,21.6691,21.6691,21.5777,21.6522,1509.2247514671,0
+SHRY.US,D,20190621,000000,21.5759,21.6423,21.5759,21.6423,1099.9092878093,0
+SHRY.US,D,20190624,000000,21.5501,21.6522,21.5292,21.5292,1951.8096986241,0
+SHRY.US,D,20190625,000000,21.4915,21.4915,21.3884,21.3884,15621.534752159,0
+SHRY.US,D,20190626,000000,21.3963,21.4439,21.3884,21.3963,17166.045319458,0
+SHRY.US,D,20190627,000000,21.4905,21.5133,21.4727,21.4826,2199.8185756187,0
+SHRY.US,D,20190628,000000,21.6065,21.6463,21.5977,21.6264,1514.2655823003,0
+SHRY.US,D,20190701,000000,22.0619,22.0619,21.7782,21.7782,5365.4603388829,0
+SHRY.US,D,20190702,000000,21.8178,21.8526,21.7574,21.7722,4192.9630870751,0
+SHRY.US,D,20190703,000000,21.914,21.9993,21.914,21.9478,83981.249847666,0
+SHRY.US,D,20190705,000000,22.0043,22.0043,21.8148,21.9676,137264.84808717,0
+SHRY.US,D,20190708,000000,21.9081,21.9081,21.795,21.8328,1309.6078504714,0
+SHRY.US,D,20190709,000000,21.8446,21.8446,21.8446,21.8446,1185.6034119741,0
+SHRY.US,D,20190710,000000,21.9845,21.9845,21.9845,21.9845,1559.6330597993,0
+SHRY.US,D,20190712,000000,22.0807,22.1809,22.0807,22.1809,2518.3990842784,0
+SHRY.US,D,20190715,000000,22.1323,22.1422,22.1183,22.1422,931.54553797967,0
+SHRY.US,D,20190716,000000,22.0767,22.1313,22.0767,22.1164,743.01846481712,0
+SHRY.US,D,20190717,000000,22.0043,22.0043,22.0043,22.0043,1659.4415102971,0
+SHRY.US,D,20190718,000000,21.8714,22.0529,21.8714,22.043,4558.9274055672,0
+SHRY.US,D,20190719,000000,22.1243,22.1243,21.9805,21.9805,1657.4251779638,0
+SHRY.US,D,20190722,000000,22.0291,22.0291,21.9279,22.0241,7934.2677314935,0
+SHRY.US,D,20190723,000000,22.0341,22.1541,22.0341,22.1541,4167.758932909,0
+SHRY.US,D,20190724,000000,22.3158,22.3158,22.1561,22.3158,4335.114516572,0
+SHRY.US,D,20190725,000000,22.2473,22.2473,22.2424,22.2424,2400.4436427809,0
+SHRY.US,D,20190726,000000,22.3237,22.3237,22.3237,22.3237,1355.9834941371,0
+SHRY.US,D,20190729,000000,22.3168,22.3168,22.3088,22.3088,1968.948523457,0
+SHRY.US,D,20190730,000000,22.2513,22.2692,22.2186,22.2235,12373.223363229,0
+SHRY.US,D,20190731,000000,22.1759,22.2245,22.0906,22.0906,5747.5553160412,0
+SHRY.US,D,20190801,000000,22.2513,22.2513,21.793,21.8376,2505.292924112,0
+SHRY.US,D,20190802,000000,21.5827,21.5937,21.5511,21.5689,2103.0346236208,0
+SHRY.US,D,20190805,000000,20.9489,20.9965,20.9122,20.9777,1979.0301851235,0
+SHRY.US,D,20190806,000000,21.0749,21.1969,21.0561,21.1582,5387.6399945491,0
+SHRY.US,D,20190807,000000,21.1582,21.1582,21.1413,21.1413,643.21001431929,0
+SHRY.US,D,20190808,000000,21.5937,21.6155,21.5827,21.5827,3517.4917554232,0
+SHRY.US,D,20190809,000000,21.4637,21.5113,21.4637,21.5113,3403.5689785924,0
+SHRY.US,D,20190812,000000,21.424,21.424,21.2723,21.3784,2258.292213284,0
+SHRY.US,D,20190813,000000,21.2068,21.2068,21.2068,21.2068,103.8411151644,0
+SHRY.US,D,20190814,000000,20.9827,20.9827,20.9122,20.9122,2323.8230141159,0
+SHRY.US,D,20190815,000000,20.9142,20.942,20.7654,20.9043,5240.447734219,0
+SHRY.US,D,20190816,000000,21.2177,21.2177,21.2177,21.2177,553.48322548792,0
+SHRY.US,D,20190819,000000,21.5044,21.5501,21.5044,21.5381,1002.1171696448,0
+SHRY.US,D,20190820,000000,21.424,21.424,21.3685,21.3685,764.18995431665,0
+SHRY.US,D,20190821,000000,21.5501,21.5589,21.4737,21.5014,11424.539000417,0
+SHRY.US,D,20190822,000000,21.4409,21.5777,21.4409,21.5599,6132.6747916995,0
+SHRY.US,D,20190823,000000,21.3208,21.424,21.0679,21.1225,3349.1280055936,0
+SHRY.US,D,20190826,000000,21.0313,21.1145,21.0313,21.0749,4970.2592015582,0
+SHRY.US,D,20190827,000000,21.2158,21.2158,21.0323,21.0561,5002.5205188908,0
+SHRY.US,D,20190828,000000,20.9777,21.2068,20.9777,21.2068,3234.1970625961,0
+SHRY.US,D,20190829,000000,21.424,21.4955,21.424,21.4538,1724.972311129,0
+SHRY.US,D,20190830,000000,21.4637,21.5421,21.4637,21.5421,930.53737181302,0
+SHRY.US,D,20190903,000000,21.3685,21.3784,21.2961,21.3198,2888.396067437,0
+SHRY.US,D,20190904,000000,21.5669,21.6234,21.5589,21.5927,5770.743137874,0
+SHRY.US,D,20190905,000000,21.9755,21.9954,21.9735,21.9735,1363.0406573036,0
+SHRY.US,D,20190910,000000,22.1183,22.1283,21.919,22.1283,14805.928323343,0
+SHRY.US,D,20190912,000000,22.4308,22.4388,22.4308,22.4388,1161.4074239746,0
+SHRY.US,D,20190913,000000,22.3842,22.413,22.3466,22.3842,3637.4635292539,0
+SHRY.US,D,20190916,000000,22.3753,22.3753,22.279,22.3554,10112.914817612,0
+SHRY.US,D,20190917,000000,22.3456,22.3456,22.1957,22.3446,2725.0731484405,0
+SHRY.US,D,20190918,000000,22.2523,22.3366,22.2523,22.3366,855.93307548132,0
+SHRY.US,D,20190919,000000,22.3932,22.3932,22.288,22.288,5429.9829735481,0
+SHRY.US,D,20190920,000000,22.3654,22.3654,22.2692,22.2692,2966.0248622686,0
+SHRY.US,D,20190923,000000,22.2424,22.2513,22.2424,22.2513,6529.8922613575,0
+SHRY.US,D,20190924,000000,22.1928,22.1928,21.9855,22.0053,541.38523148818,0
+SHRY.US,D,20190925,000000,22.1868,22.1868,22.1868,22.1868,1230.9708894731,0
+SHRY.US,D,20190926,000000,22.0341,22.1561,22.0341,22.1561,546.42606232141,0
+SHRY.US,D,20190927,000000,22.1868,22.1868,21.9716,21.9944,2171.5899229526,0
+SHRY.US,D,20190930,000000,22.1193,22.1521,22.042,22.1521,957.75785831243,0
+SHRY.US,D,20191001,000000,22.0599,22.0599,21.7851,21.8138,1580.8045492988,0
+SHRY.US,D,20191002,000000,21.5559,21.5559,21.3744,21.3744,4479.2822784022,0
+SHRY.US,D,20191003,000000,21.5331,21.5331,21.4985,21.4985,805.52476714908,0
+SHRY.US,D,20191004,000000,21.6571,21.7355,21.6571,21.7355,4456.0944565694,0
+SHRY.US,D,20191007,000000,21.7534,21.806,21.7176,21.7176,3410.6261417589,0
+SHRY.US,D,20191008,000000,21.4379,21.4379,21.3933,21.3933,1822.7644292935,0
+SHRY.US,D,20191009,000000,21.3744,21.5609,21.3744,21.5609,3301.7441957613,0
+SHRY.US,D,20191010,000000,21.7028,21.7176,21.6601,21.6601,2012.2996686227,0
+SHRY.US,D,20191011,000000,21.9954,22.0649,21.9954,22.0649,831.73708748185,0
+SHRY.US,D,20191014,000000,21.9111,21.9408,21.9111,21.9408,971.87218464545,0
+SHRY.US,D,20191015,000000,22.1333,22.1819,22.1333,22.1392,2220.9900651182,0
+SHRY.US,D,20191016,000000,22.1481,22.1481,22.0629,22.1005,8562.3552533131,0
+SHRY.US,D,20191017,000000,22.2156,22.2434,22.1005,22.2067,9283.194062464,0
+SHRY.US,D,20191018,000000,22.1967,22.1967,22.0807,22.1481,5941.123220037,0
+SHRY.US,D,20191021,000000,22.2126,22.2999,22.2126,22.2602,1428.5714581355,0
+SHRY.US,D,20191022,000000,22.3574,22.3674,22.2434,22.2434,4732.33198623,0
+SHRY.US,D,20191023,000000,22.2215,22.2245,22.2215,22.2245,2072.7896386214,0
+SHRY.US,D,20191024,000000,22.3098,22.3098,22.3098,22.3098,466.78093515648,0
+SHRY.US,D,20191025,000000,22.292,22.3912,22.292,22.3882,2743.2201394401,0
+SHRY.US,D,20191028,000000,22.5816,22.5816,22.5033,22.5033,2101.0182912875,0
+SHRY.US,D,20191029,000000,22.5191,22.5995,22.4705,22.4705,3077.9313067662,0
+SHRY.US,D,20191030,000000,22.4993,22.5131,22.3406,22.5131,3817.9252730833,0
+SHRY.US,D,20191031,000000,22.3446,22.3862,22.3446,22.3862,6847.4646038505,0
+SHRY.US,D,20191101,000000,22.531,22.6907,22.531,22.6867,5726.3838265417,0
+SHRY.US,D,20191104,000000,22.8186,22.8574,22.8156,22.8574,1147.2930976416,0
+SHRY.US,D,20191105,000000,22.8643,22.8643,22.7968,22.7968,2262.3248779506,0
+SHRY.US,D,20191107,000000,22.9555,23.0051,22.8554,22.8554,4411.735145237,0
+SHRY.US,D,20191108,000000,22.9079,22.9317,22.9079,22.9317,449.64211032352,0
+SHRY.US,D,20191111,000000,22.9129,22.9407,22.9129,22.9387,4445.0046287363,0
+SHRY.US,D,20191112,000000,23.0161,23.0161,22.9407,22.9407,2198.810409452,0
+SHRY.US,D,20191113,000000,22.8672,22.9764,22.8434,22.9317,2676.6811724416,0
+SHRY.US,D,20191114,000000,22.9169,22.9535,22.9169,22.9535,1537.4534041331,0
+SHRY.US,D,20191115,000000,23.0637,23.1371,23.0637,23.1371,2843.0285899379,0
+SHRY.US,D,20191118,000000,23.1391,23.1391,23.1321,23.1331,797.45943781593,0
+SHRY.US,D,20191119,000000,23.1549,23.1609,23.1123,23.1609,2157.4755966196,0
+SHRY.US,D,20191120,000000,23.1123,23.1123,22.9535,23.0537,2254.2595486175,0
+SHRY.US,D,20191121,000000,22.9675,23.0061,22.9675,22.9873,3199.9194129302,0
+SHRY.US,D,20191122,000000,22.9923,23.0527,22.9923,23.0259,5014.6185128905,0
+SHRY.US,D,20191125,000000,23.2214,23.2452,23.1946,23.2372,4777.6994637291,0
+SHRY.US,D,20191126,000000,23.259,23.265,23.1996,23.265,2299.6270261165,0
+SHRY.US,D,20191127,000000,23.3334,23.3474,23.3334,23.3474,446.61761182359,0
+SHRY.US,D,20191129,000000,23.2908,23.2908,23.2313,23.2313,2413.5498029473,0
+SHRY.US,D,20191202,000000,23.0805,23.1023,23.0805,23.0835,3760.4598015846,0
+SHRY.US,D,20191203,000000,22.7958,22.8594,22.7622,22.8594,5809.0534522065,0
+SHRY.US,D,20191204,000000,23.0061,23.0825,23.0061,23.0379,7719.5283379982,0
+SHRY.US,D,20191205,000000,23.0259,23.0497,23.0259,23.0497,215.74755966196,0
+SHRY.US,D,20191206,000000,23.2392,23.265,23.2392,23.265,4258.493887907,0
+SHRY.US,D,20191209,000000,23.2174,23.2174,23.1807,23.1996,1715.8988156292,0
+SHRY.US,D,20191210,000000,23.275,23.275,23.1569,23.1569,2645.4280212756,0
+SHRY.US,D,20191211,000000,23.2313,23.275,23.2313,23.265,2383.304817948,0
+SHRY.US,D,20191212,000000,23.4535,23.5319,23.4535,23.5319,1025.3049914776,0
+SHRY.US,D,20191213,000000,23.4326,23.7421,23.4326,23.4426,3198.9112467635,0
+SHRY.US,D,20191216,000000,23.6618,23.6886,23.6409,23.6409,1801.592939794,0
+SHRY.US,D,20191217,000000,23.6291,23.6538,23.6271,23.6271,4356.2860060716,0
+SHRY.US,D,20191218,000000,23.6003,23.6757,23.6003,23.6489,1599.9597064651,0
+SHRY.US,D,20191219,000000,23.6965,23.766,23.6965,23.7173,1087.8112938096,0
+SHRY.US,D,20191220,000000,23.8988,23.9177,23.8413,23.8899,2312.7331862829,0
+SHRY.US,D,20191223,000000,23.9861,23.9861,23.8502,23.8929,4793.8301223954,0
+SHRY.US,D,20191224,000000,23.8324,23.877,23.8324,23.877,913.39854698006,0
+SHRY.US,D,20191230,000000,23.8978,23.8978,23.8254,23.8254,5056.9614918896,0
+SHRY.US,D,20191231,000000,23.8602,23.9375,23.7738,23.9375,3367.2749965932,0
+SHRY.US,D,20200102,000000,23.9355,24.0089,23.9355,24.0089,251.03337549452,0
+SHRY.US,D,20200103,000000,23.88,23.9137,23.8204,23.8641,25824.176358603,0
+SHRY.US,D,20200106,000000,23.6866,23.8552,23.6866,23.8552,13819.941812365,0
+SHRY.US,D,20200107,000000,23.8324,23.8978,23.8324,23.8691,7649.9648724997,0
+SHRY.US,D,20200108,000000,23.9127,24.0387,23.9127,23.9573,3596.1287164215,0
+SHRY.US,D,20200109,000000,23.9078,24.0645,23.9078,24.0437,1722.9559787957,0
+SHRY.US,D,20200110,000000,24.0695,24.0695,23.9811,23.9811,1274.3220346389,0
+SHRY.US,D,20200113,000000,24.0615,24.1091,24.0615,24.1091,2663.5750122752,0
+SHRY.US,D,20200114,000000,24.1191,24.1191,24.1191,24.1191,556.50772398785,0
+SHRY.US,D,20200115,000000,24.2083,24.2083,24.1478,24.1478,350.84182599234,0
+SHRY.US,D,20200116,000000,24.362,24.3958,24.3352,24.3958,12477.064478394,0
+SHRY.US,D,20200117,000000,24.4414,24.4642,24.4414,24.4642,3831.0314332497,0
+SHRY.US,D,20200121,000000,24.5129,24.5129,24.3482,24.375,13993.346393028,0
+SHRY.US,D,20200122,000000,24.491,24.491,24.4116,24.4116,811.57376414895,0
+SHRY.US,D,20200123,000000,24.3442,24.5089,24.3442,24.4841,16808.1463303,0
+SHRY.US,D,20200124,000000,24.368,24.368,24.1726,24.2073,2298.6188599498,0
+SHRY.US,D,20200127,000000,23.8433,23.8433,23.8274,23.8274,1408.4081348026,0
+SHRY.US,D,20200128,000000,23.8036,24.0933,23.8036,24.0467,1840.9114202932,0
+SHRY.US,D,20200129,000000,23.9663,24.0515,23.9107,23.9107,5302.9540365509,0
+SHRY.US,D,20200130,000000,23.8701,23.9385,23.6588,23.9385,4768.6259682292,0
+SHRY.US,D,20200131,000000,23.6181,23.6291,23.4178,23.4941,4926.9080563925,0
+SHRY.US,D,20200203,000000,23.6677,23.6757,23.636,23.636,549.45056082134,0
+SHRY.US,D,20200204,000000,23.9673,24.1131,23.9673,24.0515,2707.9343236076,0
+SHRY.US,D,20200205,000000,24.3313,24.3571,24.3154,24.3571,3095.0701315991,0
+SHRY.US,D,20200206,000000,24.4067,24.4216,24.4067,24.4216,4453.0699580695,0
+SHRY.US,D,20200207,000000,24.2778,24.2778,24.1478,24.1865,6727.4928300198,0
+SHRY.US,D,20200210,000000,24.2252,24.3352,24.2252,24.3352,4173.8079299089,0
+SHRY.US,D,20200211,000000,24.4949,24.5227,24.4949,24.5079,755.11645881685,0
+SHRY.US,D,20200212,000000,24.6596,24.6944,24.6497,24.6805,1316.6650136379,0
+SHRY.US,D,20200214,000000,24.6547,24.6547,24.5357,24.6339,2337.937340449,0
+SHRY.US,D,20200218,000000,24.4573,24.5187,24.4573,24.5187,556.50772398785,0
+SHRY.US,D,20200219,000000,24.6457,24.7042,24.6368,24.6368,5828.2086093728,0
+SHRY.US,D,20200220,000000,24.7042,24.7042,24.6289,24.6289,366.97248465866,0
+SHRY.US,D,20200221,000000,24.3898,24.3968,24.3898,24.3968,491.98508932259,0
+SHRY.US,D,20200224,000000,23.766,23.766,23.6618,23.6618,1418.489796469,0
+SHRY.US,D,20200225,000000,23.6677,23.6677,22.9,22.9,2085.8957987878,0
+SHRY.US,D,20200226,000000,23.1182,23.1182,22.7145,22.7572,6035.8908397016,0
+SHRY.US,D,20200227,000000,22.284,22.284,22.1432,22.1432,1590.8862109653,0
+SHRY.US,D,20200228,000000,21.0977,21.3864,20.9618,21.3864,4441.9801302364,0
+SHRY.US,D,20200302,000000,21.4627,22.3703,21.4627,22.3446,4569.0090672336,0
+SHRY.US,D,20200303,000000,22.4378,22.4378,21.8268,21.8268,365.96431849201,0
+SHRY.US,D,20200304,000000,22.1571,22.6848,22.1571,22.6848,2657.5260152753,0
+SHRY.US,D,20200305,000000,21.9557,22.0013,21.9557,22.0013,388.14397415819,0
+SHRY.US,D,20200306,000000,21.4181,21.6899,21.0927,21.6165,10821.655632764,0
+SHRY.US,D,20200309,000000,19.8608,20.4817,19.8608,19.9134,3561.8510667556,0
+SHRY.US,D,20200310,000000,20.2536,20.7466,19.6872,20.7466,8791.2089731414,0
+SHRY.US,D,20200311,000000,19.838,19.8708,19.5573,19.7507,2627.281030276,0
+SHRY.US,D,20200312,000000,18.2996,18.2996,17.8404,17.8404,11154.350467757,0
+SHRY.US,D,20200313,000000,18.3978,19.0831,17.8572,19.0763,12150.418640401,0
+SHRY.US,D,20200316,000000,6.25542,17.4733,6.25542,16.9228,6772.8603075188,0
+SHRY.US,D,20200317,000000,16.9803,17.8542,16.8286,17.8304,7694.3241838321,0
+SHRY.US,D,20200318,000000,16.7036,17.3076,16.1353,16.6005,11960.883401072,0
+SHRY.US,D,20200319,000000,16.7224,17.1271,16.5875,16.8604,5681.0163490427,0
+SHRY.US,D,20200320,000000,16.7472,17.0111,16.0896,16.0896,6333.2998588618,0
+SHRY.US,D,20200323,000000,15.9349,15.9349,15.1959,15.6303,6084.2828157005,0
+SHRY.US,D,20200324,000000,16.8782,17.1083,16.5419,17.1083,4251.4367247405,0
+SHRY.US,D,20200325,000000,17.273,18.0179,17.273,18.0179,1884.2625654589,0
+SHRY.US,D,20200326,000000,18.1517,18.6447,18.1031,18.5951,3951.0032070804,0
+SHRY.US,D,20200327,000000,17.9822,18.5485,17.8642,18.0397,3783.6476234174,0
+SHRY.US,D,20200330,000000,18.2896,18.5188,18.2004,18.5099,6225.4260790308,0
+SHRY.US,D,20200331,000000,18.5883,18.6081,18.1389,18.1984,4276.6408789067,0
+SHRY.US,D,20200401,000000,17.5655,17.7173,17.2581,17.3265,5206.170084553,0
+SHRY.US,D,20200402,000000,17.4614,17.9018,17.3294,17.381,12575.864762726,0
+SHRY.US,D,20200403,000000,17.7669,17.7669,17.273,17.397,13374.332366708,0
+SHRY.US,D,20200406,000000,18.3264,18.6943,18.1905,18.6943,5819.135113873,0
+SHRY.US,D,20200407,000000,19.2151,19.4125,18.7836,18.7836,8530.0939359805,0
+SHRY.US,D,20200408,000000,18.8878,19.5731,18.858,19.4779,22167.557672183,0
+SHRY.US,D,20200409,000000,20.0839,20.0839,19.7468,19.84,13225.123774045,0
+SHRY.US,D,20200413,000000,19.7418,19.7418,19.2627,19.4522,3343.0790085937,0
+SHRY.US,D,20200414,000000,19.9789,19.9907,19.9005,19.9907,4189.9385885752,0
+SHRY.US,D,20200415,000000,19.468,19.5533,19.3352,19.4323,2942.8370404358,0
+SHRY.US,D,20200416,000000,19.5137,19.5375,19.475,19.5375,2442.78662178,0
+SHRY.US,D,20200417,000000,19.959,20.1385,19.8965,20.1385,13755.4191777,0
+SHRY.US,D,20200420,000000,19.7517,19.7517,19.7507,19.7507,149.20859266341,0
+SHRY.US,D,20200421,000000,19.2538,19.2637,19.0028,19.1347,12138.320646402,0
+SHRY.US,D,20200422,000000,19.4056,19.6149,19.4056,19.5731,1624.1556944645,0
+SHRY.US,D,20200423,000000,19.6406,19.8568,19.5147,19.5701,5568.1017383785,0
+SHRY.US,D,20200424,000000,19.593,19.8737,19.5731,19.8737,13504.385802205,0
+SHRY.US,D,20200427,000000,20.2824,20.3875,20.2824,20.3875,789.39410848277,0
+SHRY.US,D,20200428,000000,20.6444,20.6712,20.4282,20.5075,3747.3536414182,0
+SHRY.US,D,20200429,000000,21.0223,21.2138,21.0223,21.1443,4352.253341405,0
+SHRY.US,D,20200430,000000,20.6167,20.6573,20.6067,20.6573,772.25528364981,0
+SHRY.US,D,20200501,000000,20.0582,20.0592,19.8608,19.8608,989.01100947841,0
+SHRY.US,D,20200504,000000,19.6882,19.8747,19.6853,19.8747,2524.4480812782,0
+SHRY.US,D,20200505,000000,20.2586,20.2586,20.0582,20.0582,409.31546365773,0
+SHRY.US,D,20200506,000000,20.0066,20.0066,19.8668,19.8668,918.43937781329,0
+SHRY.US,D,20200507,000000,20.1921,20.3072,20.0919,20.0919,3604.1940457547,0
+SHRY.US,D,20200508,000000,20.5869,20.5869,20.5869,20.5869,179.45357766275,0
+SHRY.US,D,20200512,000000,20.4074,20.4074,19.9997,19.9997,1821.7562631269,0
+SHRY.US,D,20200513,000000,19.7854,19.8638,19.3322,19.4462,1981.0465174568,0
+SHRY.US,D,20200514,000000,19.0276,19.7021,19.0276,19.7021,24273.616794303,0
+SHRY.US,D,20200518,000000,20.4927,20.6881,20.3944,20.6881,24017.542587975,0
+SHRY.US,D,20200519,000000,20.5681,20.8012,20.4817,20.4817,1859.0584112928,0
+SHRY.US,D,20200520,000000,20.8518,20.8518,20.7565,20.814,544.40972998812,0
+SHRY.US,D,20200521,000000,20.7932,20.7932,20.6494,20.6494,310.51517932656,0
+SHRY.US,D,20200522,000000,20.5978,20.6831,20.5978,20.6573,730.92047081738,0
+SHRY.US,D,20200526,000000,21.0421,21.2644,21.0421,21.1761,2010.2833362895,0
+SHRY.US,D,20200527,000000,21.3606,21.6413,21.3606,21.6413,184.49440849597,0
+SHRY.US,D,20200528,000000,21.6115,21.7077,21.423,21.4845,1906.4422211251,0
+SHRY.US,D,20200529,000000,21.3308,21.5837,21.2872,21.5837,369.99698315859,0
+SHRY.US,D,20200601,000000,21.6978,21.7077,21.6522,21.6978,1484.0205973009,0
+SHRY.US,D,20200602,000000,21.8376,21.9349,21.8347,21.9349,834.76158598178,0
+SHRY.US,D,20200603,000000,22.413,22.5499,22.413,22.4873,4284.7062082398,0
+SHRY.US,D,20200604,000000,22.5597,22.5737,22.4616,22.5737,2261.316711784,0
+SHRY.US,D,20200605,000000,23.3513,23.5239,23.2254,23.265,4256.4775555738,0
+SHRY.US,D,20200608,000000,23.5825,23.7233,23.5825,23.7233,4018.5503402456,0
+SHRY.US,D,20200609,000000,23.5537,23.5537,23.2372,23.2541,8013.9128586584,0
+SHRY.US,D,20200610,000000,23.0507,23.0507,22.8633,22.8633,1079.7459644764,0
+SHRY.US,D,20200611,000000,22.3544,22.3544,21.3576,21.3576,2295.5943614499,0
+SHRY.US,D,20200612,000000,21.7712,21.7712,21.2752,21.7414,9256.9817421313,0
+SHRY.US,D,20200615,000000,21.1195,21.9319,21.1195,21.9319,4309.9103624059,0
+SHRY.US,D,20200616,000000,22.654,22.654,22.3208,22.3604,394.19297115806,0
+SHRY.US,D,20200618,000000,22.2454,22.2454,22.1551,22.2136,2560.7420632774,0
+SHRY.US,D,20200619,000000,22.4229,22.4229,22.0449,22.0449,411.33179599102,0
+SHRY.US,D,20200622,000000,22.0479,22.0649,21.8585,22.0579,2912.5920554364,0
+SHRY.US,D,20200623,000000,22.1144,22.162,22.0331,22.0847,1419.4979626357,0
+SHRY.US,D,20200624,000000,21.7662,21.7662,21.7662,21.7662,726.8878061508,0
+SHRY.US,D,20200625,000000,21.2713,21.5877,21.2316,21.5729,7526.968600169,0
+SHRY.US,D,20200626,000000,21.2366,21.2366,21.0977,21.1691,642.20184815265,0
+SHRY.US,D,20200629,000000,21.3526,21.5331,21.3526,21.5282,4304.8695315727,0
+SHRY.US,D,20200630,000000,21.6115,21.8992,21.6115,21.8992,12409.517345229,0
+SHRY.US,D,20200701,000000,21.9408,21.9408,21.805,21.8198,1991.1281791232,0
+SHRY.US,D,20200702,000000,21.9597,22.1729,21.9339,21.9339,10772.255490598,0
+SHRY.US,D,20200706,000000,22.3088,22.3088,22.169,22.1997,1038.411151644,0
+SHRY.US,D,20200707,000000,22.1164,22.1164,21.8416,21.8416,743.01846481712,0
+SHRY.US,D,20200708,000000,21.8347,21.9468,21.807,21.9468,1853.0094142929,0
+SHRY.US,D,20200709,000000,21.795,21.795,21.5927,21.6869,2046.5773182887,0
+SHRY.US,D,20200710,000000,21.5927,21.5927,21.5927,21.5927,934.5700364796,0
+SHRY.US,D,20200713,000000,22.0391,22.0489,21.8853,21.8853,1532.4125732999,0
+SHRY.US,D,20200714,000000,22.1343,22.2017,22.1343,22.2017,181.46990999604,0
+SHRY.US,D,20200715,000000,22.409,22.6302,22.409,22.6302,434.51961782385,0
+SHRY.US,D,20200716,000000,22.5915,22.6332,22.4953,22.5816,2865.2082456041,0
+SHRY.US,D,20200717,000000,22.5539,22.6679,22.5539,22.6629,2151.4265996197,0
+SHRY.US,D,20200720,000000,22.6113,22.6153,22.6113,22.6153,235.91088299485,0
+SHRY.US,D,20200721,000000,20.3498,22.7433,20.3498,22.7433,1852.0012481262,0
+SHRY.US,D,20200722,000000,22.9783,22.9783,22.899,22.9317,3240.2460595959,0
+SHRY.US,D,20200727,000000,22.6272,22.7334,22.6272,22.6937,10152.233298112,0
+SHRY.US,D,20200728,000000,22.6302,22.6302,22.5806,22.5806,674.46316548528,0
+SHRY.US,D,20200729,000000,22.7274,22.905,22.7274,22.905,1171.4890856411,0
+SHRY.US,D,20200730,000000,22.6113,22.8098,22.6015,22.8098,1927.6137106246,0
+SHRY.US,D,20200731,000000,22.4893,22.7572,22.4893,22.7572,1484.0205973009,0
+SHRY.US,D,20200803,000000,22.7958,22.9268,22.7958,22.9169,14542.796953849,0
+SHRY.US,D,20200804,000000,22.9694,23.0031,22.9694,23.0031,3647.5451909204,0
+SHRY.US,D,20200805,000000,23.0755,23.1083,23.0349,23.1083,1058.5744749769,0
+SHRY.US,D,20200806,000000,22.9962,23.0905,22.9694,23.0905,5115.435129555,0
+SHRY.US,D,20200807,000000,23.0171,23.2521,23.0171,23.2521,6873.6769241833,0
+SHRY.US,D,20200810,000000,23.5229,23.5229,23.4346,23.4931,3119.2661195986,0
+SHRY.US,D,20200811,000000,23.631,23.754,23.4257,23.4396,3467.083447091,0
+SHRY.US,D,20200812,000000,23.6023,23.6499,23.513,23.6499,8712.5720121432,0
+SHRY.US,D,20200813,000000,23.5031,23.5031,23.5031,23.5031,310.51517932656,0
+SHRY.US,D,20200817,000000,23.5229,23.5655,23.5229,23.5655,1533.4207394665,0
+SHRY.US,D,20200819,000000,23.5229,23.5229,23.4039,23.4039,1509.2247514671,0
+SHRY.US,D,20200820,000000,23.2848,23.2868,23.2848,23.2868,990.01917564506,0
+SHRY.US,D,20200821,000000,23.2521,23.3256,23.2521,23.3256,1334.8120046375,0
+SHRY.US,D,20200824,000000,23.6023,23.6489,23.6023,23.6439,1045.4683148105,0
+SHRY.US,D,20200825,000000,23.6975,23.6975,23.6608,23.6638,556.50772398785,0
+SHRY.US,D,20200826,000000,23.6409,23.6409,23.631,23.631,1713.8824832959,0
+SHRY.US,D,20200827,000000,23.8096,23.8512,23.7272,23.7778,1345.9018324706,0
+SHRY.US,D,20200828,000000,23.881,24.0129,23.881,24.0129,702.69181815133,0
+SHRY.US,D,20200901,000000,23.8334,23.8532,23.8204,23.8492,2060.6916446217,0
+SHRY.US,D,20200902,000000,24.1191,24.4156,24.1191,24.4156,790.40227464941,0
+SHRY.US,D,20200903,000000,24.2718,24.2718,23.6935,23.7134,862.99023864783,0
+SHRY.US,D,20200908,000000,23.2818,23.395,23.1361,23.1668,3949.9950409138,0
+SHRY.US,D,20200909,000000,23.6291,23.6291,23.4763,23.4763,1920.5565474581,0
+SHRY.US,D,20200910,000000,23.4445,23.4445,23.1489,23.1489,2427.6641292803,0
+SHRY.US,D,20200911,000000,23.0677,23.2055,23.0677,23.2055,373.02148165852,0
+SHRY.US,D,20200914,000000,23.5923,23.6112,23.2918,23.5625,4165.7426005757,0
+SHRY.US,D,20200915,000000,23.757,23.757,23.6072,23.6072,1040.4274839773,0
+SHRY.US,D,20200916,000000,23.747,23.8384,23.7402,23.7402,2166.5490921194,0
+SHRY.US,D,20200917,000000,23.4287,23.5903,23.4287,23.5903,2042.5446536221,0
+SHRY.US,D,20200921,000000,22.6481,22.8256,22.6361,22.8256,1955.8423632906,0
+SHRY.US,D,20200922,000000,22.8544,22.9793,22.7364,22.9793,3879.4234092487,0
+SHRY.US,D,20200923,000000,23.0071,23.0071,22.5171,22.5171,1833.8542571266,0
+SHRY.US,D,20200925,000000,22.6263,22.9337,22.406,22.9149,1575.7637184656,0
+SHRY.US,D,20200928,000000,23.3285,23.4386,23.3216,23.3216,26497.631357921,0
+SHRY.US,D,20200929,000000,23.1281,23.2065,23.1281,23.1986,687.56932565166,0
+SHRY.US,D,20200930,000000,23.0885,23.5169,23.0885,23.3503,3656.6186864202,0
+SHRY.US,D,20201001,000000,23.4237,23.4366,23.3523,23.4068,3709.0433270857,0
+SHRY.US,D,20201002,000000,22.9714,23.4178,22.9714,23.4178,727.89597231745,0
+SHRY.US,D,20201005,000000,23.6806,23.8056,23.6806,23.8056,798.46760398257,0
+SHRY.US,D,20201006,000000,23.9226,24.0248,23.6211,23.6211,1129.146106642,0
+SHRY.US,D,20201007,000000,23.9475,24.0347,23.9475,24.0069,347.81732749241,0
+SHRY.US,D,20201008,000000,24.2212,24.3174,24.2103,24.2798,11263.232413754,0
+SHRY.US,D,20201009,000000,24.5605,24.5605,24.3809,24.3809,1466.881772468,0
+SHRY.US,D,20201012,000000,24.614,24.614,24.5853,24.5853,1071.6806351433,0
+SHRY.US,D,20201013,000000,24.4136,24.4136,24.372,24.372,442.58494715701,0
+SHRY.US,D,20201014,000000,24.3372,24.3372,24.3036,24.3036,2858.1510824376,0
+SHRY.US,D,20201015,000000,24.1805,24.3512,24.1012,24.3512,2434.7212924469,0
+SHRY.US,D,20201016,000000,24.5415,24.5415,24.3561,24.3561,524.24640665522,0
+SHRY.US,D,20201019,000000,24.2638,24.2638,24.0219,24.0219,383.10314332497,0
+SHRY.US,D,20201020,000000,24.2976,24.3462,24.1399,24.1399,1213.8320646402,0
+SHRY.US,D,20201022,000000,24.124,24.2808,24.124,24.2371,1572.7392199657,0
+SHRY.US,D,20201023,000000,24.3006,24.3174,24.1974,24.3174,2522.4317489449,0
+SHRY.US,D,20201027,000000,23.8681,23.8681,23.5835,23.635,8866.8214356398,0
+SHRY.US,D,20201028,000000,23.2948,23.2948,22.8206,22.8206,1416.4734641357,0
+SHRY.US,D,20201029,000000,22.659,23.2154,22.659,23.0745,8595.6247368124,0
+SHRY.US,D,20201030,000000,22.7968,23.0785,22.6491,22.8653,15940.115260818,0
+SHRY.US,D,20201102,000000,23.3285,23.382,23.2154,23.3076,5707.2286693754,0
+SHRY.US,D,20201103,000000,23.8532,23.8532,23.752,23.8314,1554.5922289661,0
+SHRY.US,D,20201104,000000,23.9623,24.3154,23.9623,24.0277,634.13651881949,0
+SHRY.US,D,20201105,000000,24.4831,24.7241,24.4831,24.5853,5109.3861325551,0
+SHRY.US,D,20201106,000000,24.6199,24.6199,24.5882,24.5882,6484.5247838585,0
+SHRY.US,D,20201111,000000,25.2904,25.341,25.2716,25.2716,2410.5253044474,0
+SHRY.US,D,20201113,000000,25.3807,25.4283,25.3807,25.4283,410.32362982438,0
+SHRY.US,D,20201116,000000,25.8132,25.8558,25.714,25.8271,6556.1045816902,0
+SHRY.US,D,20201117,000000,25.595,25.8072,25.595,25.7289,3100.1109624323,0
+SHRY.US,D,20201118,000000,25.9045,25.9045,25.5097,25.5097,5106.3616340552,0
+SHRY.US,D,20201119,000000,25.4323,25.6029,25.4155,25.6029,2246.1942192843,0
+SHRY.US,D,20201120,000000,25.5047,25.6039,25.4799,25.4799,3767.5169647511,0
+SHRY.US,D,20201123,000000,25.5841,25.7606,25.5841,25.7606,1202.7422368071,0
+SHRY.US,D,20201124,000000,26.0573,26.1882,26.0573,26.1882,172.39641449624,0
+SHRY.US,D,20201125,000000,26.0711,26.1296,25.964,26.0473,5878.616917705,0
+SHRY.US,D,20201127,000000,25.9937,25.9937,25.9937,25.9937,1172.4972518077,0
+SHRY.US,D,20201130,000000,25.9729,25.9838,25.9084,25.96,1199.7177383071,0
+SHRY.US,D,20201201,000000,26.3142,26.4123,26.2476,26.2476,908.35771614684,0
+SHRY.US,D,20201202,000000,26.2754,26.2754,26.208,26.2694,689.58565798495,0
+SHRY.US,D,20201203,000000,26.1009,26.4709,26.1009,26.4272,5628.5917083771,0
+SHRY.US,D,20201204,000000,26.5165,26.7307,26.5165,26.7307,3837.0804302496,0
+SHRY.US,D,20201207,000000,26.5581,26.7049,26.5581,26.7049,9517.0886131256,0
+SHRY.US,D,20201208,000000,26.6464,26.7446,26.6464,26.7446,1353.9671618038,0
+SHRY.US,D,20201209,000000,26.7089,26.7089,26.5978,26.6157,1958.8668617906,0
+SHRY.US,D,20201210,000000,26.5185,26.5631,26.5085,26.5313,968.84768614552,0
+SHRY.US,D,20201211,000000,26.4074,26.4599,26.2378,26.4004,2910.5757231031,0
+SHRY.US,D,20201214,000000,26.5145,26.5145,26.335,26.335,6249.6220670303,0
+SHRY.US,D,20201215,000000,26.3528,26.7148,26.3528,26.6543,4064.9259839113,0
+SHRY.US,D,20201216,000000,26.6167,26.7148,26.6167,26.6652,1495.110425134,0
+SHRY.US,D,20201217,000000,26.7644,26.822,26.7536,26.822,1946.7688677908,0
+SHRY.US,D,20201218,000000,26.7049,26.7049,26.7049,26.7049,947.67619664598,0
+SHRY.US,D,20201221,000000,26.5065,26.5541,26.4807,26.5541,333.70300115938,0
+SHRY.US,D,20201222,000000,26.4937,26.4937,26.4937,26.4937,918.43937781329,0
+SHRY.US,D,20201223,000000,26.7228,26.7238,26.6057,26.6057,7682.2261898323,0
+SHRY.US,D,20201224,000000,26.6762,26.6762,26.6762,26.6762,36.293981999208,0
+SHRY.US,D,20201228,000000,26.8606,26.8606,26.7376,26.7376,2601.0687099432,0
+SHRY.US,D,20201229,000000,26.6504,26.6504,26.6504,26.6504,1881.2380669589,0
+SHRY.US,D,20201230,000000,26.7546,26.8338,26.7546,26.7565,2611.1503716097,0
+SHRY.US,D,20201231,000000,26.8517,26.8517,26.7376,26.7744,852.90857698138,0
+SHRY.US,D,20210104,000000,26.825,26.825,26.4748,26.5433,1506.2002529671,0
+SHRY.US,D,20210105,000000,26.6633,26.7327,26.6365,26.7248,3130.3559474317,0
+SHRY.US,D,20210106,000000,27.0183,27.2674,27.0183,27.2674,499.04225248911,0
+SHRY.US,D,20210107,000000,27.5273,27.6641,27.5273,27.6512,3947.9787085805,0
+SHRY.US,D,20210108,000000,27.672,27.672,27.5748,27.5748,1387.2366453031,0
+SHRY.US,D,20210111,000000,27.6938,27.7038,27.6562,27.7038,438.55228249043,0
+SHRY.US,D,20210112,000000,27.792,27.8536,27.792,27.8317,610.94869698666,0
+SHRY.US,D,20210113,000000,27.7594,27.7594,27.7564,27.7564,1105.9582848092,0
+SHRY.US,D,20210114,000000,27.7534,28.0123,27.7534,27.8406,2930.739046436,0
+SHRY.US,D,20210115,000000,27.4012,27.6611,27.4012,27.6254,4449.0372934029,0
+SHRY.US,D,20210119,000000,27.7732,27.8694,27.7236,27.8406,6164.9361090321,0
+SHRY.US,D,20210120,000000,27.9478,28.0401,27.9478,28.0401,1165.4400886412,0
+SHRY.US,D,20210121,000000,27.9289,27.9895,27.9289,27.9855,457.70743965668,0
+SHRY.US,D,20210122,000000,27.674,27.807,27.674,27.797,3780.6231249175,0
+SHRY.US,D,20210125,000000,27.7534,27.8178,27.7336,27.789,5579.1915662116,0
+SHRY.US,D,20210126,000000,27.792,27.792,27.792,27.792,439.56044865707,0
+SHRY.US,D,20210127,000000,27.2376,27.2376,27.0283,27.0819,796.45127164928,0
+SHRY.US,D,20210128,000000,27.0183,27.0183,27.0183,27.0183,594.81803832035,0
+SHRY.US,D,20210129,000000,26.6504,26.8428,26.6504,26.7744,2760.3589642731,0
+SHRY.US,D,20210201,000000,26.9727,27.1721,26.9727,27.1721,114.93094299749,0
+SHRY.US,D,20210202,000000,27.307,27.5273,27.307,27.5223,516.18107732207,0
+SHRY.US,D,20210203,000000,27.4042,27.4835,27.4042,27.4835,978.92934781197,0
+SHRY.US,D,20210204,000000,27.6581,27.7514,27.6581,27.7514,192.55973782913,0
+SHRY.US,D,20210205,000000,27.924,27.9389,27.8992,27.8992,505.09124948898,0
+SHRY.US,D,20210208,000000,28.0181,28.2176,28.0181,28.2176,852.90857698138,0
+SHRY.US,D,20210210,000000,28.3396,28.3534,28.2632,28.2632,1876.1972361257,0
+SHRY.US,D,20210211,000000,28.3208,28.3892,28.3208,28.3892,1512.249249967,0
+SHRY.US,D,20210212,000000,28.5221,28.5548,28.3882,28.5548,278.25386199393,0
+SHRY.US,D,20210216,000000,28.5171,28.5607,28.5171,28.5607,4661.7603545649,0
+SHRY.US,D,20210217,000000,28.3902,28.5548,28.3902,28.5003,1960.8831941239,0
+SHRY.US,D,20210219,000000,28.6768,28.6768,28.5359,28.5359,8182.2766084881,0
+SHRY.US,D,20210222,000000,28.4973,28.5895,28.4279,28.4279,2463.9581112796,0
+SHRY.US,D,20210223,000000,28.3227,28.412,28.2532,28.412,561.54855482108,0
+SHRY.US,D,20210224,000000,28.4149,28.8425,28.4149,28.8425,895.25155598046,0
+SHRY.US,D,20210225,000000,28.651,28.651,28.159,28.2324,1196.6932398072,0
+SHRY.US,D,20210301,000000,28.5459,28.7194,28.5459,28.6302,3663.6758495867,0
+SHRY.US,D,20210302,000000,28.662,28.662,28.4785,28.4785,994.05184031164,0
+SHRY.US,D,20210303,000000,28.5657,28.5657,28.2304,28.2304,1523.3390778001,0
+SHRY.US,D,20210304,000000,28.0678,28.0678,27.6155,27.6155,747.05112948369,0
+SHRY.US,D,20210305,000000,27.6938,28.3495,27.6938,28.3138,3181.7724219306,0
+SHRY.US,D,20210308,000000,28.6104,28.6996,28.3783,28.3783,828.71258898191,0
+SHRY.US,D,20210309,000000,28.7413,28.8395,28.6193,28.6193,13906.644102696,0
+SHRY.US,D,20210310,000000,28.8296,28.9159,28.8078,28.8078,659.34067298561,0
+SHRY.US,D,20210311,000000,29.0399,29.2293,29.0399,29.0458,1477.9716003011,0
+SHRY.US,D,20210312,000000,29.0845,29.2342,29.0686,29.2342,3625.3655352542,0
+SHRY.US,D,20210315,000000,29.4565,29.4833,29.269,29.4653,14463.151826684,0
+SHRY.US,D,20210316,000000,29.6509,29.6509,29.3949,29.3949,9920.3550797835,0
+SHRY.US,D,20210317,000000,29.2016,29.638,29.2016,29.5457,6295.9977106959,0
+SHRY.US,D,20210318,000000,29.6072,29.6072,29.2214,29.2214,456.69927349003,0
+SHRY.US,D,20210319,000000,29.2492,29.3949,29.2462,29.2462,2991.2290164347,0
+SHRY.US,D,20210322,000000,29.2492,29.4951,29.2492,29.3969,3598.1450487548,0
+SHRY.US,D,20210323,000000,29.1539,29.3672,28.9555,28.9555,2914.6083877697,0
+SHRY.US,D,20210324,000000,29.2492,29.2492,28.8712,28.8712,2301.6433584498,0
+SHRY.US,D,20210325,000000,28.771,29.1589,28.771,29.1589,597.84253682028,0
+SHRY.US,D,20210326,000000,29.388,29.7262,29.1827,29.7262,639.17734965272,0
+SHRY.US,D,20210329,000000,29.8691,29.8691,29.5061,29.6023,2327.8556787825,0
+SHRY.US,D,20210330,000000,29.6926,29.6926,29.5943,29.6926,1169.4727533078,0
+SHRY.US,D,20210331,000000,29.7014,29.76,29.6836,29.6836,1512.249249967,0
+SHRY.US,D,20210401,000000,29.7798,29.9921,29.7798,29.9921,4325.0328549056,0
+SHRY.US,D,20210405,000000,30.3164,30.4107,30.3164,30.4087,1136.2032698085,0
+SHRY.US,D,20210406,000000,30.4007,30.4761,30.3363,30.3363,1528.3799086333,0
+SHRY.US,D,20210407,000000,30.3432,30.3432,30.1944,30.254,3999.3951830794,0
+SHRY.US,D,20210408,000000,30.4463,30.4463,30.1627,30.3194,3279.5645400951,0
+SHRY.US,D,20210409,000000,30.3284,30.5009,30.2808,30.5009,16343.381727476,0
+SHRY.US,D,20210413,000000,30.6031,30.6031,30.3006,30.4315,2178.6470861191,0
+SHRY.US,D,20210415,000000,30.5455,30.7022,30.5357,30.6537,2869.2409102707,0
+SHRY.US,D,20210416,000000,30.7162,30.7886,30.7162,30.7886,1324.7303429711,0
+SHRY.US,D,20210419,000000,30.7906,30.8084,30.5833,30.5833,873.07190031428,0
+SHRY.US,D,20210420,000000,30.3591,30.4117,30.3363,30.4117,1335.8201708042,0
+SHRY.US,D,20210421,000000,30.6686,30.7708,30.6279,30.7708,1333.8038384709,0
+SHRY.US,D,20210422,000000,30.6527,30.8392,30.5485,30.5892,853.91674314803,0
+SHRY.US,D,20210423,000000,30.742,30.9046,30.733,30.9046,905.33321764691,0
+SHRY.US,D,20210426,000000,30.8302,31.0247,30.8302,30.9225,2788.5876169391,0
+SHRY.US,D,20210427,000000,30.8491,31.0445,30.8491,31.0058,2430.6886277803,0
+SHRY.US,D,20210428,000000,30.8878,31.0257,30.8878,30.9185,1571.731053799,0
+SHRY.US,D,20210429,000000,31.0267,31.1387,30.9225,31.1308,2452.8682834465,0
+SHRY.US,D,20210430,000000,30.9562,30.9562,30.8074,30.8074,357.89898915885,0
+SHRY.US,D,20210503,000000,31.0207,31.0207,30.9761,30.9761,453.6747749901,0
+SHRY.US,D,20210504,000000,31.0157,31.0157,30.7022,30.8987,4268.5755495735,0
+SHRY.US,D,20210505,000000,31.0257,31.0257,30.9175,30.981,3553.7857374224,0
+SHRY.US,D,20210506,000000,31.0455,31.1526,30.9373,31.1526,1702.7926554628,0
+SHRY.US,D,20210507,000000,31.3292,31.4958,31.2608,31.4958,4608.3275477327,0
+SHRY.US,D,20210510,000000,31.3787,31.3787,31.3787,31.3787,775.27978214974,0
+SHRY.US,D,20210511,000000,30.9959,30.9959,30.9314,30.9314,1833.8542571266,0
+SHRY.US,D,20210512,000000,30.6566,30.6566,30.2351,30.2351,368.98881699195,0
+SHRY.US,D,20210513,000000,30.732,30.732,30.5753,30.6974,1868.1319067926,0
+SHRY.US,D,20210514,000000,31.1338,31.2418,31.1338,31.1536,3311.8258574277,0
+SHRY.US,D,20210517,000000,31.2418,31.2418,31.0157,31.0911,8733.7435016427,0
+SHRY.US,D,20210518,000000,30.9949,31.0851,30.8491,30.8491,1315.6568474713,0
+SHRY.US,D,20210520,000000,30.6527,31.1338,30.6527,31.0316,7230.5677471755,0
+SHRY.US,D,20210521,000000,31.105,31.105,31.0277,31.0277,167.35558366301,0
+SHRY.US,D,20210524,000000,31.237,31.3391,31.2122,31.2696,1627.1801929645,0
+SHRY.US,D,20210525,000000,31.3282,31.3282,31.1486,31.1486,1687.6701629632,0
+SHRY.US,D,20210527,000000,31.3192,31.3688,31.3192,31.3589,1105.9582848092,0
+SHRY.US,D,20210601,000000,31.3787,31.7022,31.3569,31.3569,4171.7915975756,0
+SHRY.US,D,20210602,000000,31.2518,31.4621,31.2518,31.4115,9290.2512256306,0
+SHRY.US,D,20210603,000000,31.1824,31.3787,31.1824,31.3787,296.40085299353,0
+SHRY.US,D,20210604,000000,31.4919,31.6525,31.4919,31.6238,4617.4010432325,0
+SHRY.US,D,20210607,000000,31.5712,31.5712,31.4501,31.4909,2170.581756786,0
+SHRY.US,D,20210608,000000,31.593,31.593,31.5444,31.5444,206.67406416216,0
+SHRY.US,D,20210609,000000,31.5653,31.5653,31.4115,31.4323,2302.6515246164,0
+SHRY.US,D,20210611,000000,31.7706,31.7706,31.7706,31.7706,259.09870482768,0
+SHRY.US,D,20210614,000000,31.4383,31.5523,31.4283,31.5523,1100.917453976,0
+SHRY.US,D,20210615,000000,31.5801,31.597,31.5405,31.5454,2675.6730062749,0
+SHRY.US,D,20210616,000000,31.4839,31.4839,31.3232,31.3232,355.88265682557,0
+SHRY.US,D,20210617,000000,31.2696,31.2696,30.9721,31.0981,1394.2938084696,0
+SHRY.US,D,20210618,000000,30.7222,30.7222,30.6001,30.6001,1204.7585691404,0
+SHRY.US,D,20210621,000000,31.0951,31.0951,31.0643,31.0802,509.12391415555,0
+SHRY.US,D,20210622,000000,31.1744,31.1794,31.1744,31.1794,530.29540365509,0
+SHRY.US,D,20210623,000000,31.0455,31.1824,31.0455,31.1199,366.97248465866,0
+SHRY.US,D,20210624,000000,31.2706,31.4194,31.2706,31.35,2908.5593907698,0
+SHRY.US,D,20210628,000000,31.4869,31.5662,31.4869,31.5662,454.68294115674,0
+SHRY.US,D,20210629,000000,31.4769,31.6803,31.4769,31.6099,1268.273037639,0
+SHRY.US,D,20210630,000000,31.8807,31.8807,31.6059,31.6585,2975.0983577684,0
+SHRY.US,D,20210701,000000,31.6892,31.8062,31.6892,31.7478,5103.3371355553,0
+SHRY.US,D,20210702,000000,31.7924,31.8866,31.7726,31.8866,24513.560341964,0
+SHRY.US,D,20210706,000000,31.6059,31.6744,31.5861,31.6744,879.12089731414,0
+SHRY.US,D,20210707,000000,31.6555,31.841,31.596,31.7854,2779.5141214393,0
+SHRY.US,D,20210708,000000,31.3202,31.6099,31.2984,31.4293,4980.3408632246,0
+SHRY.US,D,20210709,000000,31.714,31.9243,31.714,31.9243,18820.445998923,0
+SHRY.US,D,20210712,000000,31.7041,32.0077,31.7041,32.0077,2378.2639871148,0
+SHRY.US,D,20210713,000000,31.844,31.844,31.7478,31.7706,966.83135381223,0
+SHRY.US,D,20210714,000000,32.1366,32.1366,31.7656,31.7656,317.57234249307,0
+SHRY.US,D,20210715,000000,31.7338,31.7338,31.6158,31.6257,12743.220346389,0
+SHRY.US,D,20210716,000000,31.7924,31.7924,31.3599,31.3787,4250.4285585739,0
+SHRY.US,D,20210719,000000,30.9969,30.9969,30.7896,30.9106,2961.992197602,0
+SHRY.US,D,20210720,000000,31.5265,31.5265,31.4819,31.4819,794.43493931599,0
+SHRY.US,D,20210721,000000,31.7428,31.7428,31.7428,31.7428,245.9925446613,0
+SHRY.US,D,20210722,000000,31.5662,31.714,31.5662,31.714,314.54784399313,0
+SHRY.US,D,20210723,000000,31.7428,31.962,31.7428,31.9541,1792.5194442942,0
+SHRY.US,D,20210726,000000,32.0513,32.0771,32.0453,32.0582,10321.605214108,0
+SHRY.US,D,20210727,000000,32.1366,32.1366,31.8023,31.9689,3372.3158274264,0
+SHRY.US,D,20210728,000000,31.9401,31.9997,31.9243,31.9997,3331.9891807606,0
+SHRY.US,D,20210729,000000,32.3825,32.3825,32.2744,32.2744,526.26273898851,0
+SHRY.US,D,20210730,000000,32.3042,32.3042,32.2198,32.2278,2009.2751701228,0
+SHRY.US,D,20210802,000000,32.2546,32.327,32.205,32.205,1825.7889277935,0
+SHRY.US,D,20210803,000000,32.1465,32.452,31.9799,32.4024,2856.1347501043,0
+SHRY.US,D,20210804,000000,32.215,32.323,32.205,32.2248,2838.9959252714,0
+SHRY.US,D,20210805,000000,32.2754,32.2754,32.2694,32.2694,495.00958782253,0
+SHRY.US,D,20210806,000000,32.1762,32.3786,32.1762,32.3786,524.24640665522,0
+SHRY.US,D,20210809,000000,32.2348,32.3082,32.2348,32.3082,420.40529149082,0
+SHRY.US,D,20210810,000000,32.3726,32.3865,32.3726,32.3865,280.27019432722,0
+SHRY.US,D,20210811,000000,32.6375,32.6375,32.5403,32.5492,8714.5883444765,0
+SHRY.US,D,20210812,000000,32.4133,32.5789,32.4133,32.5789,457.70743965668,0
+SHRY.US,D,20210813,000000,32.6474,32.6474,32.6028,32.6028,302.4498499934,0
+SHRY.US,D,20210816,000000,32.5998,32.7,32.5998,32.7,1082.7704629764,0
+SHRY.US,D,20210817,000000,32.4223,32.4421,32.333,32.4311,4272.6082142401,0
+SHRY.US,D,20210819,000000,32.205,32.205,32.1078,32.1078,4170.783431409,0
+SHRY.US,D,20210820,000000,32.2864,32.3429,32.2864,32.3429,1326.7466753044,0
+SHRY.US,D,20210823,000000,32.5085,32.569,32.5085,32.569,580.70371198732,0
+SHRY.US,D,20210824,000000,32.6474,32.696,32.6176,32.6176,1542.4942349663,0
+SHRY.US,D,20210825,000000,32.697,32.7843,32.697,32.7843,230.87005216163,0
+SHRY.US,D,20210826,000000,32.6772,32.6772,32.6176,32.6176,826.69625664862,0
+SHRY.US,D,20210827,000000,32.9033,32.9113,32.8656,32.9113,514.16474498878,0
+SHRY.US,D,20210830,000000,33.0213,33.0491,32.9717,32.9717,1222.90556014,0
+SHRY.US,D,20210831,000000,32.8775,32.9667,32.8775,32.9311,754.10829265021,0
+SHRY.US,D,20210901,000000,32.8993,32.8993,32.8557,32.8557,696.64282115146,0
+SHRY.US,D,20210902,000000,33.0115,33.0709,32.9817,33.0531,1617.098531298,0
+SHRY.US,D,20210907,000000,33.2772,33.2772,32.707,32.707,2042.5446536221,0
+SHRY.US,D,20210908,000000,32.5205,32.6632,32.5205,32.6573,1710.857984796,0
+SHRY.US,D,20210909,000000,32.8557,32.8557,32.5403,32.571,5617.5018805441,0
+SHRY.US,D,20210910,000000,32.5978,32.6772,32.4481,32.4481,11632.221230746,0
+SHRY.US,D,20210913,000000,32.6325,32.6325,32.4262,32.5353,2686.762834108,0
+SHRY.US,D,20210914,000000,32.5105,32.5105,32.2992,32.2992,897.26788831375,0
+SHRY.US,D,20210915,000000,32.2456,32.6107,32.2456,32.574,14273.616587355,0
+SHRY.US,D,20210916,000000,32.4223,32.5403,32.4223,32.5403,3962.0930349135,0
+SHRY.US,D,20210917,000000,32.3201,32.3528,32.2864,32.2864,626.07118948633,0
+SHRY.US,D,20210920,000000,31.8122,31.8638,31.4729,31.7656,6996.6731965139,0
+SHRY.US,D,20210921,000000,31.832,31.832,31.7051,31.7051,494.00142165588,0
+SHRY.US,D,20210922,000000,32.0582,32.1614,32.0115,32.0115,3192.8622497636,0
+SHRY.US,D,20210924,000000,32.5025,32.5025,32.4757,32.4757,274.22119732735,0
+SHRY.US,D,20210927,000000,32.4827,32.4827,32.4481,32.4481,238.93538149478,0
+SHRY.US,D,20210928,000000,31.96,31.9699,31.8737,31.8737,1306.5833519715,0
+SHRY.US,D,20210929,000000,32.0781,32.0781,32.0781,32.0781,333.70300115938,0
+SHRY.US,D,20210930,000000,31.8112,32.0781,31.471,31.471,7744.7324921643,0
+SHRY.US,D,20211001,000000,31.6932,31.9401,31.6932,31.7338,4470.2087829024,0
+SHRY.US,D,20211004,000000,31.3827,31.4373,31.3827,31.4373,507.10758182226,0
+SHRY.US,D,20211005,000000,31.8787,31.8787,31.7388,31.7388,3083.980303766,0
+SHRY.US,D,20211006,000000,31.4661,31.7468,31.4501,31.7468,2882.3470704371,0
+SHRY.US,D,20211007,000000,32.1266,32.2952,31.9887,31.9887,3373.323993593,0
+SHRY.US,D,20211008,000000,32.206,32.2456,31.8965,31.8965,406.2909651578,0
+SHRY.US,D,20211012,000000,31.7546,31.7814,31.6555,31.6555,2207.8839049518,0
+SHRY.US,D,20211013,000000,31.7518,31.7518,31.7022,31.718,9344.6921986294,0
+SHRY.US,D,20211014,000000,32.1564,32.3052,32.1564,32.3052,2459.925446613,0
+SHRY.US,D,20211015,000000,32.5205,32.5205,32.5015,32.5015,948.68436281263,0
+SHRY.US,D,20211018,000000,32.4827,32.4827,32.4719,32.4719,824.67992431533,0
+SHRY.US,D,20211020,000000,32.8865,32.9757,32.8865,32.9757,1081.7622968097,0
+SHRY.US,D,20211021,000000,33.0243,33.1116,33.0105,33.1116,1893.3360609587,0
+SHRY.US,D,20211022,000000,33.1334,33.192,33.1334,33.192,1632.2210237977,0
+SHRY.US,D,20211025,000000,33.2713,33.3497,33.2256,33.2356,2312.7331862829,0
+SHRY.US,D,20211027,000000,33.1086,33.18,32.7536,32.7536,3766.5087985845,0
+SHRY.US,D,20211028,000000,33.0343,33.0898,33.0343,33.0898,582.72004432061,0
+SHRY.US,D,20211029,000000,33.1503,33.1532,33.0937,33.1463,3480.1896072574,0
+SHRY.US,D,20211101,000000,33.3497,33.3497,33.2018,33.31,827.70442281527,0
+SHRY.US,D,20211102,000000,33.4777,33.5253,33.3397,33.4707,2872.2654087706,0
+SHRY.US,D,20211103,000000,33.4677,33.6462,33.4677,33.6462,1506.2002529671,0
+SHRY.US,D,20211104,000000,33.7434,33.7434,33.6562,33.7146,1421.514294969,0
+SHRY.US,D,20211105,000000,34.1878,34.1878,33.8833,33.8833,690.59382415159,0
+SHRY.US,D,20211108,000000,34.0301,34.0301,33.9051,33.9617,2512.3500872785,0
+SHRY.US,D,20211109,000000,33.9617,34.0013,33.9517,34.0013,624.05485715305,0
+SHRY.US,D,20211110,000000,33.8873,33.9905,33.7772,33.7772,2263.3330441173,0
+SHRY.US,D,20211111,000000,33.8923,33.8923,33.8873,33.8873,369.99698315859,0
+SHRY.US,D,20211112,000000,34.1878,34.1878,33.9369,34.0757,3386.4301537594,0
+SHRY.US,D,20211115,000000,34.1779,34.1978,34.0381,34.1104,2586.9543836102,0
+SHRY.US,D,20211116,000000,34.2274,34.2582,34.1293,34.2582,989.01100947841,0
+SHRY.US,D,20211117,000000,34.0499,34.1779,34.0202,34.1114,3591.0878855883,0
+SHRY.US,D,20211118,000000,34.1382,34.1382,34.0847,34.0847,1245.0852158062,0
+SHRY.US,D,20211119,000000,34.1194,34.1194,33.9617,33.9617,1318.6813459712,0
+SHRY.US,D,20211122,000000,34.2166,34.2176,33.9319,33.9319,1489.0614281342,0
+SHRY.US,D,20211123,000000,33.9309,33.9715,33.9309,33.9715,659.34067298561,0
+SHRY.US,D,20211124,000000,33.7156,34.0995,33.7156,34.0995,1745.1356344619,0
+SHRY.US,D,20211126,000000,33.3298,33.3616,33.3298,33.3616,182.47807616268,0
+SHRY.US,D,20211129,000000,33.6562,33.7544,33.6562,33.7544,535.33623448832,0
+SHRY.US,D,20211130,000000,33.2018,33.2594,32.9371,32.9371,2294.5861952832,0
+SHRY.US,D,20211201,000000,32.9648,32.9945,32.703,32.703,812.5819303156,0
+SHRY.US,D,20211202,000000,32.5512,33.2912,32.5512,33.196,2285.5126997834,0
+SHRY.US,D,20211206,000000,33.2713,33.5381,33.2713,33.5381,681.52032865179,0
+SHRY.US,D,20211207,000000,33.8526,34.287,33.8327,34.17,4067.9504824112,0
+SHRY.US,D,20211208,000000,34.3555,34.3555,34.1858,34.1858,1148.3012638083,0
+SHRY.US,D,20211209,000000,34.1878,34.1878,33.9825,33.9825,12112.108326069,0
+SHRY.US,D,20211210,000000,34.0013,34.2136,33.9815,34.2136,1741.1029697953,0
+SHRY.US,D,20211213,000000,34.1779,34.1779,33.9409,33.9409,4154.6527727426,0
+SHRY.US,D,20211214,000000,33.7752,33.9557,33.671,33.7156,3249.3195550957,0
+SHRY.US,D,20211215,000000,34.5043,34.5043,33.686,33.8923,2300.6351922831,0
+SHRY.US,D,20211216,000000,34.3813,34.4319,34.0172,34.0172,6114.5278006999,0
+SHRY.US,D,20211217,000000,33.8416,33.8972,33.7444,33.7444,2526.4644136115,0
+SHRY.US,D,20211220,000000,33.1532,33.3249,33.1532,33.3249,700.67548581804,0
+SHRY.US,D,20211221,000000,33.7633,33.8803,33.5768,33.8803,1667.5068396303,0
+SHRY.US,D,20211222,000000,33.922,34.158,33.922,34.158,1846.960417293,0
+SHRY.US,D,20211223,000000,34.4259,34.4755,34.4199,34.4199,4253.4530570738,0
+SHRY.US,D,20211227,000000,34.6372,34.9258,34.6372,34.9258,732.93680315067,0
+SHRY.US,D,20211228,000000,35.267,35.267,34.8623,34.9059,6204.2545895312,0
+SHRY.US,D,20211231,000000,35.0389,35.0389,34.8911,34.9457,501.0585848224,0
+SHRY.US,D,20220103,000000,34.8524,34.9287,34.8236,34.9287,630.10385415291,0
+SHRY.US,D,20220104,000000,35.15,35.1688,35.0934,35.1688,1319.6895121379,0
+SHRY.US,D,20220105,000000,35.0389,35.1282,34.772,34.772,1184.5952458075,0
+SHRY.US,D,20220106,000000,34.5459,34.7602,34.5251,34.6748,19400.141544743,0
+SHRY.US,D,20220107,000000,34.6322,34.6322,34.4397,34.4397,6148.8054503658,0
+SHRY.US,D,20220110,000000,34.0995,34.2364,33.674,34.2364,86286.925870783,0
+SHRY.US,D,20220111,000000,34.411,34.6242,34.4061,34.5955,5083.1738122224,0
+SHRY.US,D,20220112,000000,34.653,34.6868,34.6431,34.6868,1533.4207394665,0
+SHRY.US,D,20220113,000000,34.7929,34.7929,34.3862,34.3862,13262.42592221,0
+SHRY.US,D,20220118,000000,33.9269,33.9269,33.7146,33.7822,2701.8853266077,0
+SHRY.US,D,20220119,000000,33.8218,33.8218,33.5054,33.5748,4332.0900180721,0
+SHRY.US,D,20220120,000000,33.5599,33.7712,32.8765,32.8765,7945.3575593266,0
+SHRY.US,D,20220121,000000,32.9241,32.9241,32.5115,32.5115,3015.4250044342,0
+SHRY.US,D,20220124,000000,31.8727,32.6246,31.4075,32.6246,5423.9339765483,0
+SHRY.US,D,20220125,000000,32.1276,32.3012,32.0235,32.3012,3891.5214032484,0
+SHRY.US,D,20220126,000000,32.6444,32.7526,31.8827,32.0572,158265.95750455,0
+SHRY.US,D,20220128,000000,31.4769,32.328,31.4769,32.328,3720.1331549188,0
+SHRY.US,D,20220131,000000,32.2288,32.6831,32.2238,32.6831,3026.5148322673,0
+SHRY.US,D,20220201,000000,32.8855,33.1602,32.8855,33.1602,2816.8162696052,0
+SHRY.US,D,20220203,000000,33.1394,33.1493,32.9381,32.9381,656.31617448567,0
+SHRY.US,D,20220204,000000,32.7734,32.9123,32.6008,32.9123,4867.4262525604,0
+SHRY.US,D,20220207,000000,32.8924,33.061,32.818,32.8329,35453.171416226,0
+SHRY.US,D,20220208,000000,32.8081,33.2396,32.7892,33.2266,31399.335260147,0
+SHRY.US,D,20220209,000000,33.5837,33.8258,33.5837,33.7822,17121.686008126,0
+SHRY.US,D,20220210,000000,33.2882,33.8387,33.2882,33.3397,14982.357402506,0
+SHRY.US,D,20220211,000000,33.3278,33.3278,32.8031,32.8031,2015.3241671227,0
+SHRY.US,D,20220214,000000,32.5254,32.5551,32.4381,32.4381,1593.9107094652,0
+SHRY.US,D,20220217,000000,32.6345,32.6345,32.3707,32.3707,418.38895915753,0
+SHRY.US,D,20220222,000000,32.1276,32.1276,31.9075,31.9075,289.34368982702,0
+SHRY.US,D,20220223,000000,31.5057,31.5057,31.348,31.348,1785.4622811277,0
+SHRY.US,D,20220224,000000,30.5367,30.9225,30.5367,30.9225,1115.031780309,0
+SHRY.US,D,20220225,000000,31.9154,32.3975,31.9154,32.3578,5411.8359825485,0
+SHRY.US,D,20220228,000000,32.0711,32.3151,32.0711,32.3151,1661.4578426304,0
+SHRY.US,D,20220301,000000,31.714,31.7576,31.709,31.7576,584.7363766539,0
+SHRY.US,D,20220302,000000,32.0017,32.0017,32.0017,32.0017,272.20486499406,0
+SHRY.US,D,20220303,000000,32.5561,32.5561,32.5561,32.5561,421.41345765747,0
+SHRY.US,D,20220304,000000,32.088,32.2189,32.0215,32.2189,399.23380199129,0
+SHRY.US,D,20220307,000000,31.6049,31.6049,31.3629,31.3629,669.42233465206,0
+SHRY.US,D,20220308,000000,31.4869,31.593,31.1466,31.1466,5497.5301067133,0
+SHRY.US,D,20220309,000000,31.7934,31.9223,31.7438,31.7716,3415.6669725921,0
+SHRY.US,D,20220310,000000,31.3698,31.6525,31.348,31.6525,6929.1260633488,0
+SHRY.US,D,20220311,000000,31.6356,31.6356,31.3074,31.3074,3207.9847422633,0
+SHRY.US,D,20220314,000000,31.4769,31.5087,31.0753,31.1308,2457.9091142797,0
+SHRY.US,D,20220315,000000,31.4175,31.7338,31.4175,31.7031,1479.9879326344,0
+SHRY.US,D,20220316,000000,32.1475,32.2764,31.8925,32.2764,1460.8327754681,0
+SHRY.US,D,20220317,000000,32.3617,32.6642,32.3617,32.6642,405.28279899115,0
+SHRY.US,D,20220318,000000,32.7833,32.9827,32.7833,32.9827,1976.0056866235,0
+SHRY.US,D,20220322,000000,33.1096,33.1493,33.1096,33.1364,4079.0403102443,0
+SHRY.US,D,20220323,000000,32.9609,32.9609,32.6544,32.6544,5214.2354138862,0
+SHRY.US,D,20220324,000000,32.7932,33.1205,32.7932,33.1205,2514.3664196118,0
+SHRY.US,D,20220325,000000,33.1886,33.3256,33.1886,33.3256,263.13136949426,0
+SHRY.US,D,20220330,000000,33.685,33.685,33.4567,33.5606,2692.8118311079,0
+SHRY.US,D,20220331,000000,33.6155,33.6155,33.1126,33.1126,437.54411632378,0
+SHRY.US,D,20220401,000000,32.8815,33.0456,32.8815,33.0456,293.3763544936,0
+SHRY.US,D,20220404,000000,33.0658,33.138,33.0658,33.138,187.51890699591,0
+SHRY.US,D,20220406,000000,32.4646,32.556,32.4054,32.556,1118.0562788089,0
+SHRY.US,D,20220407,000000,32.4728,32.8504,32.3865,32.7449,5458.2116262142,0
+SHRY.US,D,20220408,000000,32.9211,32.9211,32.6632,32.6851,888.19439281395,0
+SHRY.US,D,20220411,000000,32.4398,32.4398,32.3128,32.3128,1511.2410838003,0
+SHRY.US,D,20220412,000000,32.6236,32.6236,32.2433,32.2433,3044.6618232669,0
+SHRY.US,D,20220414,000000,32.4054,32.4947,32.2611,32.2611,8460.530470482,0
+SHRY.US,D,20220418,000000,32.3951,32.3951,32.2359,32.2616,3115.233454932,0
+SHRY.US,D,20220419,000000,32.7619,32.9311,32.7619,32.8477,770.23895131652,0
+SHRY.US,D,20220420,000000,33.2782,33.2782,33.1881,33.1881,1312.6323489713,0
+SHRY.US,D,20220421,000000,33.6254,33.6254,32.7178,32.7178,894.24338981381,0
+SHRY.US,D,20220422,000000,32.1351,32.1351,31.7749,31.7749,7145.8817891774,0
+SHRY.US,D,20220425,000000,31.6812,31.9139,31.6812,31.9139,323.62133949294,0
+SHRY.US,D,20220426,000000,31.1938,31.1938,31.1938,31.1938,33.269483499274,0
+SHRY.US,D,20220427,000000,31.3341,31.3917,31.2214,31.227,648.25084515252,0
+SHRY.US,D,20220428,000000,31.8705,31.8705,31.8705,31.8705,5.0408308332233,0
+SHRY.US,D,20220429,000000,31.6008,31.6008,30.8297,30.8297,473.83809832299,0
+SHRY.US,D,20220502,000000,30.3828,31.0347,30.3828,31.0347,1192.6605751406,0
+SHRY.US,D,20220503,000000,31.2973,31.2973,31.2682,31.2682,201.63323332893,0
+SHRY.US,D,20220504,000000,32.1745,32.1745,32.1745,32.1745,5.0408308332233,0
+SHRY.US,D,20220505,000000,31.4135,31.4135,31.0584,31.1323,395.20113732471,0
+SHRY.US,D,20220506,000000,30.9275,31.0705,30.7849,31.0023,1710.857984796,0
+SHRY.US,D,20220509,000000,30.5009,30.6001,30.0545,30.1783,1995.1608437898,0
+SHRY.US,D,20220510,000000,29.9502,30.4215,29.9502,30.1765,3994.3543522461,0
+SHRY.US,D,20220511,000000,30.0148,30.1438,29.6971,29.6971,1353.9671618038,0
+SHRY.US,D,20220512,000000,29.9752,29.9753,29.4014,29.8404,2455.8927819464,0
+SHRY.US,D,20220513,000000,30.3968,30.5316,30.3968,30.5316,200.62506716229,0
+SHRY.US,D,20220516,000000,30.5617,30.5617,30.4272,30.4272,466.78093515648,0
+SHRY.US,D,20220517,000000,30.6001,31.1193,30.6001,31.1193,1146.284931475,0
+SHRY.US,D,20220518,000000,29.9504,29.9504,29.8494,29.8494,302.4498499934,0
+SHRY.US,D,20220519,000000,29.9048,29.9058,29.7328,29.7328,1170.4809194745,0
+SHRY.US,D,20220520,000000,29.7152,29.7152,29.7152,29.7152,5.0408308332233,0
+SHRY.US,D,20220523,000000,30.1282,30.1282,30.116,30.116,131.06160166381,0
+SHRY.US,D,20220524,000000,29.757,29.9377,29.5586,29.9377,7714.4875071649,0
+SHRY.US,D,20220525,000000,30.0347,30.2916,30.0347,30.2916,401.25013432458,0
+SHRY.US,D,20220526,000000,31.0167,31.0167,30.9823,30.9823,67881.844332518,0
+SHRY.US,D,20220527,000000,31.6873,31.6873,31.6873,31.6873,44.359311332365,0
+SHRY.US,D,20220531,000000,31.5982,31.5982,31.4169,31.4169,782.33694531626,0
+SHRY.US,D,20220601,000000,31.1333,31.137,31.1333,31.137,437.54411632378,0
+SHRY.US,D,20220602,000000,31.605,31.605,31.605,31.605,5.0408308332233,0
+SHRY.US,D,20220603,000000,31.2052,31.2052,31.1986,31.1986,101.82478283111,0
+SHRY.US,D,20220606,000000,31.2421,31.2421,31.2421,31.2421,1.0081661666447,0
+SHRY.US,D,20220607,000000,31.543,31.543,31.543,31.543,59.481803832035,0
+SHRY.US,D,20220608,000000,31.1662,31.1662,31.0821,31.0821,288.33552366037,0
+SHRY.US,D,20220609,000000,30.8481,30.8481,30.4504,30.4504,494.00142165588,0
+SHRY.US,D,20220610,000000,29.7669,29.7669,29.677,29.677,205.66589799551,0
+SHRY.US,D,20220613,000000,28.3783,28.5039,28.3783,28.5039,104.84928133104,0
+SHRY.US,D,20220614,000000,28.6064,28.6064,28.3805,28.4328,1797.5602751274,0
+SHRY.US,D,20220615,000000,28.4396,28.8444,28.2494,28.6909,8791.2089731414,0
+SHRY.US,D,20220616,000000,27.7484,27.7484,27.4906,27.6232,2913.6002216031,0
+SHRY.US,D,20220617,000000,27.5559,27.8108,27.5559,27.6832,9796.3506412862,0
+SHRY.US,D,20220621,000000,28.298,28.298,28.2096,28.2096,426.45428849069,0
+SHRY.US,D,20220622,000000,28.2053,28.2053,28.2053,28.2053,1.0081661666447,0
+SHRY.US,D,20220623,000000,28.2726,28.3402,28.2726,28.3402,133.0779339971,0
+SHRY.US,D,20220624,000000,29.1958,29.1958,29.1958,29.1958,126.5398785252,0
+SHRY.US,D,20220627,000000,29.2049,29.235,29.2049,29.235,576.4594466148,0
+SHRY.US,D,20220628,000000,29.484,29.484,28.7793,28.7793,4274.2358968512,0
+SHRY.US,D,20220629,000000,28.4769,28.6058,28.4769,28.6058,515.1980768526,0
+SHRY.US,D,20220630,000000,28.1693,28.5478,28.1693,28.3451,7096.2760449132,0
+SHRY.US,D,20220701,000000,28.0697,28.5178,28.0697,28.5178,719.0678811432,0
+SHRY.US,D,20220705,000000,28.4182,28.4786,28.4182,28.4786,327.3968285652,0
+SHRY.US,D,20220706,000000,28.3396,28.711,28.3396,28.5548,1158.9446017308,0
+SHRY.US,D,20220707,000000,29.0195,29.0195,29.0195,29.0195,21.0899797542,0
+SHRY.US,D,20220708,000000,29.0157,29.0157,28.946,28.9767,10250.734445291,0
+SHRY.US,D,20220711,000000,28.7418,28.8443,28.6672,28.6931,11429.764742026,0
+SHRY.US,D,20220712,000000,28.7877,28.7965,28.5635,28.5635,2745.7145070468,0
+SHRY.US,D,20220713,000000,28.3187,28.4847,28.3187,28.4847,6501.7394727948,0
+SHRY.US,D,20220714,000000,28.3694,28.3954,28.3087,28.3954,2039.7023276562,0
+SHRY.US,D,20220715,000000,28.6174,28.9,28.6074,28.9,8505.2875494438,0
+SHRY.US,D,20220718,000000,29.1749,29.1749,28.7538,28.7538,1651.0441293288,0
+SHRY.US,D,20220719,000000,29.6062,29.6062,29.6062,29.6062,2.0085695004,0
+SHRY.US,D,20220720,000000,29.8156,29.8156,29.8156,29.8156,99.4241902698,0
+SHRY.US,D,20220721,000000,29.8322,30.066,29.8322,30.066,503.1466598502,0
+SHRY.US,D,20220722,000000,30.086,30.086,29.8418,29.8418,1084.627530216,0
+SHRY.US,D,20220725,000000,29.9064,29.9064,29.9064,29.9064,41.1756747582,0
+SHRY.US,D,20220726,000000,29.8222,29.8222,29.6713,29.6713,191.8183872882,0
+SHRY.US,D,20220727,000000,30.3125,30.3125,30.3125,30.3125,11.0471322522,0
+SHRY.US,D,20220728,000000,30.6551,30.6551,30.6551,30.6551,2.0085695004,0
+SHRY.US,D,20220729,000000,30.6686,30.9206,30.6586,30.9206,422.8038798342,0
+SHRY.US,D,20220801,000000,30.798,30.9374,30.798,30.8998,1704.2712210894,0
+SHRY.US,D,20220802,000000,30.808,30.808,30.6856,30.6856,203.8698042906,0
+SHRY.US,D,20220803,000000,30.8237,31.1764,30.8237,31.0834,2930.5029010836,0
+SHRY.US,D,20220804,000000,31.0018,31.0018,30.9821,30.9821,20216.252021526,0
+SHRY.US,D,20220805,000000,30.9872,31.0171,30.7504,30.9786,7281.06443895,0
+SHRY.US,D,20220808,000000,31.1413,31.1413,30.9492,30.9807,2221.4778674424,0
+SHRY.US,D,20220809,000000,30.6288,30.6317,30.6288,30.6317,3498.9280696968,0
+SHRY.US,D,20220810,000000,31.3519,31.3519,31.3519,31.3519,58.2485155116,0
+SHRY.US,D,20220811,000000,31.4951,31.6836,31.4845,31.4845,1791.6439943568,0
+SHRY.US,D,20220812,000000,31.8246,32.0128,31.8246,32.0128,151.6469972802,0
+SHRY.US,D,20220815,000000,32.0615,32.0615,32.0615,32.0615,147.6298582794,0
+SHRY.US,D,20220816,000000,31.9984,32.1463,31.9984,32.1463,922.9376854338,0
+SHRY.US,D,20220817,000000,31.8535,31.8535,31.836,31.836,167.7155532834,0
+SHRY.US,D,20220818,000000,31.8923,31.9884,31.8923,31.9884,238.0154857974,0
+SHRY.US,D,20220819,000000,31.6037,31.6037,31.6037,31.6037,168.7198380336,0
+SHRY.US,D,20220822,000000,31.0471,31.0868,30.8578,30.8751,1111.7432184714,0
+SHRY.US,D,20220823,000000,30.8699,30.8699,30.8699,30.8699,29.1242577558,0
+SHRY.US,D,20220824,000000,30.808,30.935,30.808,30.935,568.4251686132,0
+SHRY.US,D,20220825,000000,31.456,31.456,31.456,31.456,8.0342780016,0
+SHRY.US,D,20220826,000000,31.3447,31.3447,30.3429,30.3429,757.2307016508,0
+SHRY.US,D,20220829,000000,30.0214,30.1538,30.0214,30.1538,176.7541160352,0
+SHRY.US,D,20220830,000000,29.7524,29.8102,29.7426,29.8102,4908.9438589776,0
+SHRY.US,D,20220831,000000,29.7326,29.7326,29.5335,29.5883,24279.588120835,0
+SHRY.US,D,20220901,000000,29.5467,29.5467,29.5467,29.5467,39.1671052578,0
+SHRY.US,D,20220902,000000,29.3667,29.3667,29.3061,29.3061,930.9719634354,0
+SHRY.US,D,20220906,000000,29.0854,29.2547,29.0854,29.1932,51039.759574664,0
+SHRY.US,D,20220907,000000,29.1152,29.7724,29.1152,29.7724,876.7405869246,0
+SHRY.US,D,20220908,000000,29.5534,30.0223,29.5534,30.0223,507.163798851,0
+SHRY.US,D,20220909,000000,30.4197,30.4661,30.4197,30.4661,200.85695004,0
+SHRY.US,D,20220912,000000,30.7466,30.7466,30.707,30.707,1880.0210523744,0
+SHRY.US,D,20220914,000000,29.4746,29.4746,29.4746,29.4746,40.171390008,0
+SHRY.US,D,20220915,000000,29.6181,29.6181,29.1884,29.2337,2291.7777999564,0
+SHRY.US,D,20220916,000000,28.8452,29.0327,28.8452,29.0327,1085.6318149662,0
+SHRY.US,D,20220919,000000,29.0226,29.2011,28.9161,29.2011,4675.9497969312,0
+SHRY.US,D,20220920,000000,28.9161,28.9161,28.5975,28.7525,1261.3816462512,0
+SHRY.US,D,20220921,000000,28.3798,28.3917,28.3798,28.3917,864.6891699222,0
+SHRY.US,D,20220922,000000,28.0063,28.0063,28.0063,28.0063,12.0514170024,0
+SHRY.US,D,20220923,000000,27.47,27.4928,27.47,27.4928,257,0
+SHRY.US,D,20220926,000000,27.366,27.366,27.1607,27.1607,1029,0
+SHRY.US,D,20220927,000000,27.3541,27.3541,27.01,27.0359,235,0
+SHRY.US,D,20220928,000000,27.7,27.705,27.6431,27.6431,3066,0
+SHRY.US,D,20220929,000000,27.134,27.134,27.134,27.134,1,0
+SHRY.US,D,20220930,000000,27.12,27.12,26.7569,26.7569,3630,0
+SHRY.US,D,20221003,000000,27.521,27.5669,27.521,27.5669,332,0
+SHRY.US,D,20221004,000000,28.04,29.17,28.04,28.4913,111570,0
+SHRY.US,D,20221005,000000,28.18,28.59,28.18,28.514,1513,0
+SHRY.US,D,20221006,000000,28.27,28.28,28.2126,28.2126,2257,0
+SHRY.US,D,20221007,000000,27.81,27.81,27.445,27.445,3164,0
+SHRY.US,D,20221010,000000,27.1857,27.29,27.14,27.2197,11616,0
+SHRY.US,D,20221011,000000,27.0358,27.2859,27.0358,27.0514,817,0
+SHRY.US,D,20221012,000000,27.03,27.0586,26.9155,26.9155,3837,0
+SHRY.US,D,20221013,000000,26.58,27.62,26.4,27.605,108533,0
+SHRY.US,D,20221014,000000,27.103,27.103,26.92,26.97,2867,0
+SHRY.US,D,20221017,000000,27.46,27.47,27.45,27.4589,3739,0
+SHRY.US,D,20221018,000000,27.73,27.7623,27.73,27.7623,500,0
+SHRY.US,D,20221019,000000,27.3545,27.549,27.3545,27.549,853,0
+SHRY.US,D,20221020,000000,27.84,27.84,27.271,27.37,404,0
+SHRY.US,D,20221021,000000,27.895,28.07,27.895,28.07,899,0
+SHRY.US,D,20221024,000000,28.3237,28.3237,28.3237,28.3237,12,0
+SHRY.US,D,20221025,000000,28.7946,28.8064,28.7946,28.8064,4858,0
+SHRY.US,D,20221026,000000,29.0952,29.0952,28.94,28.94,914,0
+SHRY.US,D,20221027,000000,29.0845,29.0845,28.88,28.88,730,0
+SHRY.US,D,20221028,000000,29.5688,29.5688,29.5688,29.5688,43,0
+SHRY.US,D,20221031,000000,29.44,29.44,29.4154,29.4154,2052,0
+SHRY.US,D,20221101,000000,29.52,29.52,29.5151,29.5151,328,0
+SHRY.US,D,20221102,000000,29.45,29.48,28.81,28.81,3075,0
+SHRY.US,D,20221103,000000,28.5816,28.5816,28.5816,28.5816,2,0
+SHRY.US,D,20221104,000000,29.1013,29.1013,29.1013,29.1013,1,0
+SHRY.US,D,20221107,000000,29.1271,29.4296,29.1271,29.4296,103,0
+SHRY.US,D,20221108,000000,29.6073,29.6073,29.6073,29.6073,45,0
+SHRY.US,D,20221109,000000,29.0627,29.0627,29.0627,29.0627,30,0
+SHRY.US,D,20221110,000000,30.3887,30.5916,30.3887,30.5916,182,0
+SHRY.US,D,20221111,000000,30.62,30.89,30.62,30.89,667,0
+SHRY.US,D,20221114,000000,30.8,30.8,30.6249,30.6249,690,0
+SHRY.US,D,20221115,000000,30.89,30.89,30.89,30.89,235,0
+SHRY.US,D,20221116,000000,30.65,30.68,30.5,30.5334,6044,0
+SHRY.US,D,20221117,000000,30.5,30.5,30.5,30.5,12,0
+SHRY.US,D,20221118,000000,30.85,30.85,30.581,30.74,2322,0
+SHRY.US,D,20221121,000000,30.64,30.64,30.6046,30.6046,1069,0
+SHRY.US,D,20221122,000000,30.81,31.1,30.81,31.1,433,0
+SHRY.US,D,20221123,000000,31.187,31.2354,31.187,31.2354,141,0
+SHRY.US,D,20221125,000000,31.2206,31.2206,31.2206,31.2206,1,0
+SHRY.US,D,20221128,000000,30.5901,30.6865,30.5901,30.6865,281,0
+SHRY.US,D,20221129,000000,30.675,30.75,30.675,30.75,437,0
+SHRY.US,D,20221130,000000,31.418,31.5,31.418,31.4896,884,0
+SHRY.US,D,20221201,000000,31.5311,31.5625,31.5311,31.5625,405,0
+SHRY.US,D,20221202,000000,31.44,31.518,31.44,31.518,298,0
+SHRY.US,D,20221205,000000,31.02,31.05,30.9543,30.9543,441,0
+SHRY.US,D,20221206,000000,30.62,30.62,30.62,30.62,5,0
+SHRY.US,D,20221207,000000,30.5646,30.565,30.5646,30.565,207,0
+SHRY.US,D,20221208,000000,30.885,30.885,30.8173,30.8173,510,0
+SHRY.US,D,20221209,000000,30.8799,30.8984,30.5857,30.5857,3121,0
+SHRY.US,D,20221212,000000,31.04,31.04,31.04,31.04,1,0
+SHRY.US,D,20221213,000000,31.46,31.46,31.3017,31.3017,191,0
+SHRY.US,D,20221214,000000,31.1117,31.1117,31.1117,31.1117,1,0
+SHRY.US,D,20221215,000000,30.38,30.38,30.38,30.38,28,0
+SHRY.US,D,20221216,000000,29.935,30.01,29.91,30.01,344,0
+SHRY.US,D,20221219,000000,29.8851,29.8851,29.7483,29.7483,290,0
+SHRY.US,D,20221220,000000,29.78,29.78,29.78,29.78,27,0
+SHRY.US,D,20221221,000000,30.15,30.1691,30.15,30.1597,1649,0
+SHRY.US,D,20221222,000000,29.76,29.88,29.71,29.88,2582,0
+SHRY.US,D,20221223,000000,29.79,29.83,29.77,29.8053,507,0
+SHRY.US,D,20221227,000000,29.9,29.9,29.9,29.9,3,0
+SHRY.US,D,20221228,000000,29.55,29.55,29.4325,29.4325,177,0
+SHRY.US,D,20221229,000000,30.019,30.019,29.9586,29.9586,139,0
+SHRY.US,D,20221230,000000,29.85,29.85,29.69,29.8351,932,0
+SHRY.US,D,20230103,000000,29.671,29.82,29.671,29.82,4658,0
+SHRY.US,D,20230104,000000,30.2972,30.2972,30.14,30.14,869,0
+SHRY.US,D,20230105,000000,29.95,30.0195,29.91,29.91,618,0
+SHRY.US,D,20230106,000000,30.44,30.6563,30.44,30.6563,910,0
+SHRY.US,D,20230109,000000,30.6544,30.6544,30.6544,30.6544,11,0
+SHRY.US,D,20230110,000000,30.77,30.8931,30.77,30.8931,338,0
+SHRY.US,D,20230111,000000,31.1008,31.27,31.1008,31.27,163,0
+SHRY.US,D,20230112,000000,31.23,31.4074,31.23,31.29,6333,0
+SHRY.US,D,20230113,000000,31.08,31.3741,31.08,31.3741,1868,0
+SHRY.US,D,20230117,000000,31.3199,31.3199,31.25,31.25,393,0
+SHRY.US,D,20230118,000000,30.8,30.8153,30.8,30.8153,100,0
+SHRY.US,D,20230119,000000,30.51,30.51,30.51,30.51,32,0
+SHRY.US,D,20230120,000000,30.48,30.9636,30.41,30.9636,647,0
+SHRY.US,D,20230123,000000,31.43,31.445,31.3916,31.445,2100,0
+SHRY.US,D,20230124,000000,31.28,31.365,31.28,31.365,156,0
+SHRY.US,D,20230125,000000,31.3823,31.3823,31.3823,31.3823,47,0
+SHRY.US,D,20230126,000000,31.73,31.73,31.73,31.73,2,0
+SHRY.US,D,20230127,000000,31.67,31.67,31.59,31.65,530,0
+SHRY.US,D,20230130,000000,31.27,31.2829,31.27,31.2829,100,0
+SHRY.US,D,20230131,000000,31.4411,31.7169,31.4411,31.7169,191,0
+SHRY.US,D,20230201,000000,31.645,32.1589,31.645,32.1589,420,0
+SHRY.US,D,20230202,000000,32.38,32.42,32.38,32.42,845,0
+SHRY.US,D,20230203,000000,32.26,32.26,32.15,32.15,792,0
+SHRY.US,D,20230206,000000,31.8109,31.8109,31.76,31.7772,211,0
+SHRY.US,D,20230207,000000,32.2,32.2,32.2,32.2,97,0
+SHRY.US,D,20230208,000000,31.84,31.8772,31.84,31.8772,245,0
+SHRY.US,D,20230209,000000,31.83,31.83,31.58,31.6352,3733,0
+SHRY.US,D,20230210,000000,31.49,31.7643,31.49,31.7643,205,0
+SHRY.US,D,20230213,000000,32.089,32.089,32.089,32.089,28,0
+SHRY.US,D,20230214,000000,32.0329,32.0756,32.02,32.0756,1246,0
+SHRY.US,D,20230215,000000,31.9603,32.1914,31.9603,32.1914,811,0
+SHRY.US,D,20230216,000000,32.04,32.04,31.95,31.95,1024,0
+SHRY.US,D,20230217,000000,31.73,31.77,31.73,31.77,585,0
+SHRY.US,D,20230221,000000,31.19,31.19,31.095,31.095,14433,0
+SHRY.US,D,20230222,000000,31.2223,31.2223,31.0263,31.0263,502,0
+SHRY.US,D,20230223,000000,30.965,31.29,30.94,31.29,964,0
+SHRY.US,D,20230224,000000,30.9463,30.9463,30.9463,30.9463,1,0
+SHRY.US,D,20230227,000000,31.0226,31.0226,30.9523,30.9523,571,0
+SHRY.US,D,20230228,000000,31.03,31.03,30.91,30.91,1189,0
+SHRY.US,D,20230301,000000,30.9372,30.9372,30.8216,30.8216,263,0
+SHRY.US,D,20230302,000000,31.0434,31.0434,31.0434,31.0434,1,0
+SHRY.US,D,20230303,000000,31.3496,31.42,31.3496,31.42,1008,0
+SHRY.US,D,20230306,000000,31.53,31.53,31.2831,31.2831,2233,0
+SHRY.US,D,20230307,000000,30.7662,30.7662,30.7662,30.7662,100,0
+SHRY.US,D,20230308,000000,30.905,30.905,30.905,30.905,3,0
+SHRY.US,D,20230309,000000,30.3254,30.3254,30.3254,30.3254,3,0
+SHRY.US,D,20230310,000000,29.7412,29.7412,29.7412,29.7412,2,0
+SHRY.US,D,20230313,000000,29.5113,29.5113,29.5113,29.5113,3,0
+SHRY.US,D,20230314,000000,29.98,29.98,29.98,29.98,7,0
+SHRY.US,D,20230315,000000,29.4606,29.59,29.2501,29.59,6410,0
+SHRY.US,D,20230316,000000,29.8566,30.0378,29.8566,30.0378,343,0
+SHRY.US,D,20230317,000000,29.5737,29.5737,29.5737,29.5737,75,0
+SHRY.US,D,20230320,000000,29.59,30.01,29.59,30.01,558,0
+SHRY.US,D,20230321,000000,30.07,30.2924,30.07,30.2924,674,0
+SHRY.US,D,20230322,000000,29.7659,29.7659,29.7659,29.7659,161,0
+SHRY.US,D,20230323,000000,29.98,29.98,29.7584,29.7584,667,0
+SHRY.US,D,20230324,000000,29.5536,29.734,29.5536,29.734,215,0
+SHRY.US,D,20230327,000000,29.8857,30.045,29.8857,29.9063,1140,0
+SHRY.US,D,20230328,000000,29.8609,29.8898,29.7864,29.8898,770,0
+SHRY.US,D,20230329,000000,30.2009,30.45,30.2009,30.45,1543,0
+SHRY.US,D,20230330,000000,30.5844,30.5844,30.5844,30.5844,80,0
+SHRY.US,D,20230331,000000,30.72,30.9884,30.72,30.9884,250,0
+SHRY.US,D,20230403,000000,31.07,31.1258,31.07,31.08,462,0
+SHRY.US,D,20230404,000000,30.72,30.72,30.71,30.71,505,0
+SHRY.US,D,20230405,000000,30.5877,30.6472,30.5877,30.6472,497,0
+SHRY.US,D,20230406,000000,30.6649,30.6649,30.59,30.59,516,0
+SHRY.US,D,20230410,000000,30.6811,30.8242,30.6811,30.8242,604,0
+SHRY.US,D,20230411,000000,31.059,31.089,30.9902,30.9902,1323,0
+SHRY.US,D,20230412,000000,31.01,31.01,30.86,30.86,563,0
+SHRY.US,D,20230413,000000,30.879,31.04,30.879,31.04,1277,0
+SHRY.US,D,20230414,000000,31.16,31.16,30.84,30.9,1102,0
+SHRY.US,D,20230417,000000,30.8696,31.085,30.8696,31.085,5498,0
+SHRY.US,D,20230418,000000,31.08,31.14,31.08,31.14,318,0
+SHRY.US,D,20230419,000000,31.02,31.02,31,31,956,0
+SHRY.US,D,20230420,000000,30.8379,30.8569,30.8379,30.8569,188,0
+SHRY.US,D,20230421,000000,30.98,30.98,30.8473,30.8473,161,0
+SHRY.US,D,20230424,000000,30.98,30.98,30.98,30.98,1137,0
+SHRY.US,D,20230425,000000,30.4343,30.4343,30.34,30.34,223,0
+SHRY.US,D,20230426,000000,30.0905,30.0905,30.0905,30.0905,13,0
+SHRY.US,D,20230427,000000,30.1799,30.5106,30.14,30.5106,243,0
+SHRY.US,D,20230428,000000,30.8229,30.8632,30.79,30.8632,33490,0
+SHRY.US,D,20230501,000000,30.98,30.98,30.875,30.875,379,0
+SHRY.US,D,20230502,000000,30.53,30.53,30.53,30.53,4,0
+SHRY.US,D,20230503,000000,30.27,30.27,30.27,30.27,2,0
+SHRY.US,D,20230504,000000,29.9643,30.111,29.925,29.965,1342,0
+SHRY.US,D,20230505,000000,30.27,30.4435,30.27,30.4435,460,0
+SHRY.US,D,20230508,000000,30.3601,30.3961,30.3601,30.3961,251,0
+SHRY.US,D,20230509,000000,30.3,30.3,30.29,30.29,149,0
+SHRY.US,D,20230510,000000,30.221,30.27,30.12,30.27,608,0
+SHRY.US,D,20230511,000000,30.041,30.15,30.041,30.15,853,0
+SHRY.US,D,20230512,000000,29.9519,30.045,29.9519,30.045,1324,0
+SHRY.US,D,20230515,000000,30.05,30.2955,30.05,30.2955,362,0
+SHRY.US,D,20230516,000000,30.049,30.05,29.98,29.98,708,0
+SHRY.US,D,20230517,000000,30.0876,30.37,30.0876,30.37,2665,0
+SHRY.US,D,20230518,000000,30.276,30.6,30.276,30.6,4103,0
+SHRY.US,D,20230519,000000,30.565,30.565,30.565,30.565,64,0
+SHRY.US,D,20230522,000000,30.64,30.64,30.64,30.64,2,0
+SHRY.US,D,20230523,000000,30.5151,30.5151,30.2721,30.285,2211,0
+SHRY.US,D,20230524,000000,30.0052,30.0052,29.9078,29.9078,1001,0
+SHRY.US,D,20230525,000000,30.0895,30.0895,30.0895,30.0895,64,0
+SHRY.US,D,20230526,000000,30.5842,30.5842,30.5842,30.5842,64,0
+SHRY.US,D,20230530,000000,30.515,30.515,30.4856,30.4856,440,0
+SHRY.US,D,20230531,000000,30.19,30.19,30.19,30.19,58,0
+SHRY.US,D,20230601,000000,30.2407,30.4398,30.2407,30.4398,13497,0
+SHRY.US,D,20230602,000000,30.96,31.005,30.905,31.005,565,0
+SHRY.US,D,20230605,000000,30.985,30.985,30.765,30.8138,1504,0
+SHRY.US,D,20230606,000000,31.02,31.02,31.02,31.02,3,0
+SHRY.US,D,20230607,000000,30.97,31.19,30.97,31.16,957,0
+SHRY.US,D,20230608,000000,31.2099,31.235,31.2099,31.235,291,0
+SHRY.US,D,20230609,000000,31.345,31.345,31.195,31.195,717,0
+SHRY.US,D,20230612,000000,31.54,31.54,31.54,31.54,1,0
+SHRY.US,D,20230613,000000,31.8549,31.8549,31.8,31.8354,1485,0
+SHRY.US,D,20230614,000000,31.8529,31.8529,31.8529,31.8529,1,0
+SHRY.US,D,20230615,000000,31.9671,32.2089,31.9671,32.2089,442,0
+SHRY.US,D,20230616,000000,32.27,32.289,32.2033,32.2033,627,0
+SHRY.US,D,20230620,000000,31.87,31.96,31.87,31.96,398,0
+SHRY.US,D,20230621,000000,31.7942,31.8141,31.7942,31.8141,127,0
+SHRY.US,D,20230622,000000,31.73,31.7371,31.73,31.7371,553,0
+SHRY.US,D,20230623,000000,31.48,31.48,31.4517,31.4517,211,0
+SHRY.US,D,20230626,000000,31.67,31.68,31.35,31.68,2990,0
+SHRY.US,D,20230627,000000,31.6454,31.9395,31.6454,31.9395,301,0
+SHRY.US,D,20230628,000000,31.8,31.8283,31.8,31.8283,141,0
+SHRY.US,D,20230629,000000,31.928,32.0728,31.928,32.0728,1874,0
+SHRY.US,D,20230630,000000,32.35,32.4295,32.3441,32.4039,5146,0
+SHRY.US,D,20230703,000000,32.48,32.48,32.48,32.48,123,0
+SHRY.US,D,20230705,000000,32.2354,32.2354,32.17,32.17,1539,0
+SHRY.US,D,20230706,000000,31.84,31.9738,31.7264,31.9738,17427,0
+SHRY.US,D,20230707,000000,31.9556,31.9556,31.9556,31.9556,30,0
+SHRY.US,D,20230710,000000,32.2386,32.2594,32.2,32.2594,3114,0
+SHRY.US,D,20230711,000000,32.415,32.5925,32.415,32.5925,3822,0
+SHRY.US,D,20230712,000000,32.8,32.8,32.8,32.8,124,0
+SHRY.US,D,20230713,000000,32.89,33.01,32.89,33.01,1857,0
+SHRY.US,D,20230714,000000,32.809,32.809,32.73,32.73,310,0
+SHRY.US,D,20230717,000000,32.77,32.93,32.77,32.93,1681,0
+SHRY.US,D,20230718,000000,33.1195,33.1195,33.1195,33.1195,28,0
+SHRY.US,D,20230719,000000,33.2124,33.2124,33.1941,33.1941,507,0
+SHRY.US,D,20230720,000000,33.147,33.147,33.0765,33.0765,3030,0
+SHRY.US,D,20230721,000000,33.25,33.25,33.1691,33.1691,4209,0
+SHRY.US,D,20230724,000000,33.2,33.3,33.19,33.3,12596,0
+SHRY.US,D,20230725,000000,33.29,33.375,33.29,33.375,294,0
+SHRY.US,D,20230726,000000,33.35,33.3719,33.27,33.3719,5130,0
+SHRY.US,D,20230727,000000,33.5583,33.5583,33.2551,33.2551,246,0
+SHRY.US,D,20230728,000000,33.4801,33.4801,33.4595,33.4595,273,0
+SHRY.US,D,20230731,000000,33.4425,33.58,33.4425,33.58,1004,0
+SHRY.US,D,20230801,000000,33.372,33.4763,33.37,33.4763,686,0
+SHRY.US,D,20230802,000000,33.07,33.0926,33.07,33.0926,348,0
+SHRY.US,D,20230803,000000,33.0356,33.0356,33.0356,33.0356,2,0
+SHRY.US,D,20230804,000000,33.01,33.01,32.8501,32.8501,369,0
+SHRY.US,D,20230807,000000,33.22,33.22,33.22,33.22,42,0
+SHRY.US,D,20230808,000000,32.749,33.0124,32.749,33.0124,1113,0
+SHRY.US,D,20230809,000000,32.99,32.99,32.8544,32.8544,415,0
+SHRY.US,D,20230810,000000,32.95,32.95,32.76,32.8182,2734,0
+SHRY.US,D,20230811,000000,32.7225,32.7225,32.7225,32.7225,7,0
+SHRY.US,D,20230814,000000,32.6415,32.85,32.6415,32.8351,4545,0
+SHRY.US,D,20230815,000000,32.5401,32.5668,32.46,32.4703,6817,0
+SHRY.US,D,20230816,000000,32.43,32.475,32.2063,32.2063,10612,0
+SHRY.US,D,20230817,000000,32.1968,32.1968,31.9547,31.9547,267,0
+SHRY.US,D,20230818,000000,31.69,32.0028,31.69,32.0028,577,0
+SHRY.US,D,20230821,000000,31.9229,32.1156,31.9229,32.1156,1201,0
+SHRY.US,D,20230822,000000,31.9869,31.9907,31.93,31.9907,2989,0
+SHRY.US,D,20230823,000000,32.33,32.33,32.241,32.241,133,0
+SHRY.US,D,20230824,000000,32.0027,32.0027,31.9242,31.9242,288,0
+SHRY.US,D,20230825,000000,31.83,32.0406,31.83,32.0406,200,0
+SHRY.US,D,20230828,000000,32.2,32.2939,32.2,32.2939,653,0
+SHRY.US,D,20230829,000000,32.38,32.6672,32.3635,32.6672,520,0
+SHRY.US,D,20230830,000000,32.67,32.774,32.67,32.774,337,0
+SHRY.US,D,20230831,000000,32.8417,32.8499,32.7244,32.7244,2544,0
+SHRY.US,D,20230901,000000,32.8231,32.8638,32.8231,32.8638,180,0
+SHRY.US,D,20230905,000000,32.5438,32.5438,32.5438,32.5438,28,0
+SHRY.US,D,20230906,000000,32.35,32.35,32.35,32.35,7,0
+SHRY.US,D,20230907,000000,32.1599,32.1599,32.1599,32.1599,9,0
+SHRY.US,D,20230908,000000,32.1558,32.1705,32.1558,32.1705,521,0
+SHRY.US,D,20230911,000000,32.11,32.191,32.11,32.191,402,0
+SHRY.US,D,20230912,000000,32.1006,32.1006,32.1006,32.1006,14,0
+SHRY.US,D,20230913,000000,32.0299,32.0299,32.0299,32.0299,21,0
+SHRY.US,D,20230914,000000,32.28,32.3325,32.28,32.3325,396,0
+SHRY.US,D,20230915,000000,32.05,32.05,31.9744,31.9744,1173,0
+SHRY.US,D,20230918,000000,31.9686,31.9686,31.9686,31.9686,64,0
+SHRY.US,D,20230919,000000,31.9009,31.9009,31.9009,31.9009,35,0
+SHRY.US,D,20230920,000000,31.7218,31.7218,31.7218,31.7218,68,0
+SHRY.US,D,20230921,000000,31.4,31.4,31.2634,31.2634,318,0
+SHRY.US,D,20230922,000000,31.0901,31.1155,31.0901,31.0981,416,0
+SHRY.US,D,20230925,000000,31.1756,31.1756,31.1756,31.1756,29,0
+SHRY.US,D,20230926,000000,30.8949,30.8949,30.7349,30.7349,248,0
+SHRY.US,D,20230927,000000,30.7555,30.7555,30.7555,30.7555,90,0
+SHRY.US,D,20230928,000000,30.92,31.06,30.92,31.0162,87870,0
+SHRY.US,D,20230929,000000,31.25,31.26,30.9375,30.9375,448,0
+SHRY.US,D,20231002,000000,30.6211,30.77,30.6211,30.77,647,0
+SHRY.US,D,20231003,000000,30.3593,30.3593,30.3593,30.3593,9,0
+SHRY.US,D,20231004,000000,30.2961,30.5496,30.2961,30.5496,290,0
+SHRY.US,D,20231005,000000,30.49,30.49,30.4791,30.4791,249,0
+SHRY.US,D,20231006,000000,30.712,30.7538,30.712,30.7538,519,0
+SHRY.US,D,20231009,000000,30.9627,30.9627,30.9627,30.9627,8,0
+SHRY.US,D,20231010,000000,31.1734,31.1734,31.1734,31.1734,59,0
+SHRY.US,D,20231011,000000,31.19,31.281,31.11,31.281,308,0
+SHRY.US,D,20231012,000000,31.28,31.28,30.9925,30.9925,970,0
+SHRY.US,D,20231013,000000,30.8272,30.8272,30.8134,30.8134,228,0
+SHRY.US,D,20231016,000000,31.2207,31.2207,31.2207,31.2207,1,0
+SHRY.US,D,20231017,000000,31.3363,31.3363,31.24,31.26,1096,0
+SHRY.US,D,20231018,000000,30.8623,30.8623,30.8623,30.8623,1,0
+SHRY.US,D,20231019,000000,30.8325,30.9077,30.4845,30.4845,513,0
+SHRY.US,D,20231020,000000,30.29,30.29,30.1091,30.1091,2369,0
+SHRY.US,D,20231023,000000,29.9341,29.9341,29.9341,29.9341,57,0
+SHRY.US,D,20231024,000000,30,30.1,30,30.09,1700,0
+SHRY.US,D,20231025,000000,29.95,29.95,29.72,29.7386,1081,0
+SHRY.US,D,20231026,000000,29.7195,29.7195,29.6889,29.6889,3334,0
+SHRY.US,D,20231027,000000,29.67,29.67,29.29,29.46,879,0
+SHRY.US,D,20231030,000000,29.5902,29.5902,29.5902,29.5902,23,0
+SHRY.US,D,20231031,000000,29.5301,29.8697,29.5301,29.8697,184,0
+SHRY.US,D,20231101,000000,29.8415,30.03,29.8,29.9726,4828,0
+SHRY.US,D,20231102,000000,30.18,30.56,30.18,30.56,2807,0
+SHRY.US,D,20231103,000000,30.78,31.03,30.78,31.03,341,0
+SHRY.US,D,20231106,000000,30.91,30.9834,30.8933,30.9834,712,0
+SHRY.US,D,20231107,000000,30.987,30.987,30.9601,30.9644,3540,0
+SHRY.US,D,20231108,000000,30.93,30.955,30.93,30.955,108,0
+SHRY.US,D,20231109,000000,30.78,30.78,30.64,30.7125,268,0
+SHRY.US,D,20231110,000000,31.1943,31.1943,31.1943,31.1943,13,0
+SHRY.US,D,20231113,000000,31.11,31.11,31.11,31.11,6,0
+SHRY.US,D,20231114,000000,31.9235,31.9235,31.9235,31.9235,9,0
+SHRY.US,D,20231115,000000,32.08,32.08,32.08,32.08,2,0
+SHRY.US,D,20231116,000000,31.91,31.9745,31.91,31.9745,707,0
+SHRY.US,D,20231117,000000,32.125,32.125,32.125,32.125,85,0
+SHRY.US,D,20231120,000000,32.02,32.305,32.02,32.305,4617,0
+SHRY.US,D,20231121,000000,32.185,32.1975,32.13,32.195,2301,0
+SHRY.US,D,20231122,000000,32.29,32.3509,32.29,32.3509,203,0
+SHRY.US,D,20231124,000000,32.4131,32.4131,32.4125,32.4125,1282,0
+SHRY.US,D,20231127,000000,32.33,32.3419,32.33,32.3419,459,0
+SHRY.US,D,20231128,000000,32.2327,32.255,32.2327,32.255,313,0
+SHRY.US,D,20231129,000000,32.38,32.38,32.38,32.38,3,0
+SHRY.US,D,20231130,000000,32.41,32.6266,32.41,32.6266,308,0
+SHRY.US,D,20231201,000000,32.6934,32.97,32.66,32.9616,1040,0
+SHRY.US,D,20231204,000000,32.72,32.9049,32.72,32.9049,5289,0
+SHRY.US,D,20231205,000000,32.6341,32.6341,32.6341,32.6341,1,0
+SHRY.US,D,20231206,000000,32.7259,32.7259,32.5915,32.5915,240,0
+SHRY.US,D,20231207,000000,32.6,32.84,32.59,32.795,4990,0
+SHRY.US,D,20231208,000000,32.9307,32.9307,32.9307,32.9307,122,0
+SHRY.US,D,20231211,000000,33.3459,33.3459,33.3459,33.3459,78,0
+SHRY.US,D,20231212,000000,33.26,33.34,33.26,33.34,790,0
+SHRY.US,D,20231213,000000,33.4564,33.9437,33.4564,33.9437,612,0
+SHRY.US,D,20231214,000000,34.44,34.46,34.44,34.4442,1515,0
+SHRY.US,D,20231215,000000,34.2876,34.2876,34.2876,34.2876,24,0
+SHRY.US,D,20231218,000000,34.315,34.315,34.315,34.315,2,0
+SHRY.US,D,20231219,000000,34.34,34.52,34.34,34.48,810,0
+SHRY.US,D,20231220,000000,34.46,34.46,33.9421,33.9421,376,0
+SHRY.US,D,20231221,000000,34.3853,34.3853,34.3853,34.3853,11,0
+SHRY.US,D,20231222,000000,34.32,34.32,34.32,34.32,81,0
+SHRY.US,D,20231226,000000,34.5585,34.5585,34.5585,34.5585,2,0
+SHRY.US,D,20231227,000000,34.5659,34.5659,34.5659,34.5659,199,0
+SHRY.US,D,20231228,000000,34.6,34.6113,34.59,34.6113,364,0
+SHRY.US,D,20231229,000000,34.64,34.64,34.44,34.4885,1228,0
+SHRY.US,D,20240102,000000,34.368,34.368,34.25,34.32,599,0
+SHRY.US,D,20240103,000000,33.9363,33.9363,33.78,33.78,535,0
+SHRY.US,D,20240104,000000,33.8011,33.8011,33.7703,33.7703,1304,0
+SHRY.US,D,20240105,000000,33.915,33.92,33.85,33.85,202,0
+SHRY.US,D,20240108,000000,34.1552,34.3128,34.1552,34.3128,979,0
+SHRY.US,D,20240109,000000,34.02,34.1246,34.02,34.1246,566,0
+SHRY.US,D,20240110,000000,34.1719,34.1719,34.1719,34.1719,306,0
+SHRY.US,D,20240111,000000,33.98,34.1721,33.98,34.1721,322,0
+SHRY.US,D,20240112,000000,34.0805,34.1383,34.0805,34.1383,216,0
+SHRY.US,D,20240116,000000,33.9015,34.0013,33.8301,33.9622,5444,0
+SHRY.US,D,20240117,000000,33.7884,33.7884,33.5703,33.7271,2847,0
+SHRY.US,D,20240118,000000,33.8946,34.0481,33.8946,34.0481,1352,0
+SHRY.US,D,20240119,000000,34.1291,34.4568,34.11,34.4568,3689,0
+SHRY.US,D,20240122,000000,34.629,34.6561,34.62,34.6561,669,0
+SHRY.US,D,20240123,000000,34.6975,34.6975,34.6975,34.6975,101,0
+SHRY.US,D,20240124,000000,34.61,34.6602,34.54,34.5911,2281,0
+SHRY.US,D,20240125,000000,34.8244,34.8511,34.8244,34.8511,135,0
+SHRY.US,D,20240126,000000,34.72,34.73,34.72,34.73,439,0
+SHRY.US,D,20240129,000000,34.9137,34.9137,34.9137,34.9137,50,0
+SHRY.US,D,20240130,000000,34.9811,34.9811,34.9811,34.9811,37,0
+SHRY.US,D,20240131,000000,34.85,34.85,34.5441,34.5441,378,0
+SHRY.US,D,20240201,000000,34.68,34.8696,34.68,34.8696,237,0
+SHRY.US,D,20240202,000000,34.6962,34.9421,34.6962,34.9421,1508,0
+SHRY.US,D,20240205,000000,34.7574,34.7574,34.7574,34.7574,40,0
+SHRY.US,D,20240206,000000,34.8199,34.8563,34.7679,34.8563,634,0
+SHRY.US,D,20240207,000000,35.0431,35.0431,35.0431,35.0431,72,0
+SHRY.US,D,20240208,000000,35.11,35.2088,35.11,35.2088,595,0
+SHRY.US,D,20240209,000000,35.34,35.385,35.31,35.385,5562,0
+SHRY.US,D,20240212,000000,35.5364,35.5364,35.5364,35.5364,240,0
+SHRY.US,D,20240213,000000,34.68,34.9352,34.68,34.9352,4073,0
+SHRY.US,D,20240214,000000,35.05,35.3157,35.05,35.3157,1384,0
+SHRY.US,D,20240215,000000,35.599,35.6141,35.599,35.6141,145,0
+SHRY.US,D,20240216,000000,35.67,35.74,35.46,35.5119,907,0
+SHRY.US,D,20240220,000000,35.31,35.365,35.251,35.365,2442,0
+SHRY.US,D,20240221,000000,35.3231,35.4896,35.3231,35.4896,101,0
+SHRY.US,D,20240222,000000,35.72,36.0304,35.72,36.0304,550,0
+SHRY.US,D,20240223,000000,36.1431,36.1431,36.1212,36.1212,102,0
+SHRY.US,D,20240226,000000,36.065,36.065,36.0201,36.05,415,0
+SHRY.US,D,20240227,000000,36.0962,36.109,36.01,36.109,874,0
+SHRY.US,D,20240228,000000,36.0479,36.1415,36.01,36.0389,1349,0
+SHRY.US,D,20240229,000000,36.2611,36.336,36.2611,36.336,970,0
+SHRY.US,D,20240301,000000,36.8023,36.8023,36.8023,36.8023,376,0
+SHRY.US,D,20240304,000000,36.95,36.96,36.95,36.96,500,0
+SHRY.US,D,20240305,000000,36.65,36.65,36.5319,36.5319,100,0
+SHRY.US,D,20240306,000000,36.68,36.8134,36.68,36.8134,700,0
+SHRY.US,D,20240307,000000,37.09,37.1299,37.05,37.0735,2600,0
+SHRY.US,D,20240308,000000,37.1252,37.1252,36.98,37.0041,4800,0
+SHRY.US,D,20240311,000000,36.82,37.1961,36.82,37.1961,200,0
+SHRY.US,D,20240312,000000,37.4084,37.4084,37.4084,37.4084,100,0
+SHRY.US,D,20240313,000000,37.53,37.53,37.4552,37.4552,200,0
+SHRY.US,D,20240314,000000,37.2158,37.2158,37.2158,37.2158,100,0
+SHRY.US,D,20240315,000000,37.1734,37.1734,37.1734,37.1734,100,0
+SHRY.US,D,20240318,000000,37.2413,37.3253,37.1972,37.1972,2733,0
+SHRY.US,D,20240319,000000,37.15,37.3817,37.15,37.3817,1425,0
+SHRY.US,D,20240320,000000,37.6916,37.6916,37.6916,37.6916,74,0
+SHRY.US,D,20240321,000000,37.78,37.8597,37.78,37.8597,1558,0
+SHRY.US,D,20240322,000000,37.7741,37.7741,37.7439,37.7439,184,0
+SHRY.US,D,20240325,000000,37.6177,37.6177,37.6177,37.6177,44,0
+SHRY.US,D,20240326,000000,37.57,37.57,37.4649,37.4649,429,0
+SHRY.US,D,20240327,000000,37.932,37.932,37.932,37.932,19,0
+SHRY.US,D,20240328,000000,38.1199,38.2147,38.06,38.2147,543,0
+SHRY.US,D,20240401,000000,37.9507,38,37.9507,38,837,0
+SHRY.US,D,20240402,000000,37.5779,37.645,37.5779,37.645,538,0
+SHRY.US,D,20240403,000000,37.64,37.74,37.6,37.6415,13032,0
+SHRY.US,D,20240404,000000,37.8,37.8,37.313,37.313,1203,0
+SHRY.US,D,20240405,000000,37.36,37.5639,37.36,37.5639,1065,0
+SHRY.US,D,20240408,000000,37.6004,37.6004,37.6004,37.6004,49,0
+SHRY.US,D,20240409,000000,37.4936,37.59,37.4936,37.59,145,0
+SHRY.US,D,20240410,000000,37.1993,37.1993,37.1993,37.1993,5,0
+SHRY.US,D,20240411,000000,37.0564,37.0564,37.0564,37.0564,2,0
+SHRY.US,D,20240412,000000,36.94,36.94,36.5793,36.5793,242,0
+SHRY.US,D,20240415,000000,36.4049,36.4049,36.4049,36.4049,11,0
+SHRY.US,D,20240416,000000,36.3019,36.3019,36.3019,36.3019,78,0
+SHRY.US,D,20240417,000000,36.08,36.1175,36.025,36.1175,1376,0
+SHRY.US,D,20240418,000000,36.31,36.31,36.1711,36.2347,2748,0
+SHRY.US,D,20240419,000000,36.42,36.535,36.42,36.535,708,0
+SHRY.US,D,20240422,000000,36.6503,36.7267,36.6503,36.7267,139,0
+SHRY.US,D,20240423,000000,36.91,37.0099,36.79,36.9096,1998,0
+SHRY.US,D,20240424,000000,36.9267,36.9267,36.9267,36.9267,6,0
+SHRY.US,D,20240425,000000,36.8305,36.8305,36.8305,36.8305,6,0
+SHRY.US,D,20240426,000000,36.8,36.845,36.8,36.8179,613,0
+SHRY.US,D,20240429,000000,36.95,36.9978,36.8779,36.9978,2877,0
+SHRY.US,D,20240430,000000,36.6544,36.6544,36.6544,36.6544,109,0
+SHRY.US,D,20240501,000000,36.54,36.5934,36.54,36.5934,621,0
+SHRY.US,D,20240502,000000,36.5962,36.7375,36.5576,36.7375,903,0
+SHRY.US,D,20240503,000000,36.72,36.95,36.7001,36.9197,4151,0
+SHRY.US,D,20240506,000000,37.1299,37.2031,37.1283,37.2031,4018,0
+SHRY.US,D,20240507,000000,37.3709,37.3709,37.3709,37.3709,23,0
+SHRY.US,D,20240508,000000,37.475,37.52,37.475,37.52,437,0
+SHRY.US,D,20240509,000000,37.7674,37.7674,37.7674,37.7674,75,0
+SHRY.US,D,20240510,000000,38.02,38.02,38.02,38.02,22,0
+SHRY.US,D,20240513,000000,37.8863,37.8863,37.8863,37.8863,149,0
+SHRY.US,D,20240514,000000,38.01,38.0703,38.01,38.0703,3330,0
+SHRY.US,D,20240515,000000,38.4,38.444,38.4,38.444,2347,0
+SHRY.US,D,20240516,000000,38.4304,38.4664,38.4304,38.4664,204,0
+SHRY.US,D,20240517,000000,38.41,38.5799,38.41,38.5741,671,0
+SHRY.US,D,20240520,000000,38.5883,38.6037,38.41,38.4508,3061,0
+SHRY.US,D,20240521,000000,38.4,38.4,38.4,38.4,10,0
+SHRY.US,D,20240522,000000,38.27,38.3559,38.27,38.3559,589,0
+SHRY.US,D,20240523,000000,38.325,38.325,37.9678,37.9678,495,0
+SHRY.US,D,20240524,000000,38.2014,38.2014,38.1819,38.1819,118,0
+SHRY.US,D,20240528,000000,38.3,38.3,37.9939,37.9939,447,0
+SHRY.US,D,20240529,000000,37.75,37.85,37.75,37.8204,377,0
+SHRY.US,D,20240530,000000,38.06,38.2731,38.06,38.2058,1051,0
+SHRY.US,D,20240531,000000,38.245,38.245,38.245,38.245,64,0
+SHRY.US,D,20240603,000000,38.21,38.21,37.771,37.8295,624,0
+SHRY.US,D,20240604,000000,37.755,37.8044,37.69,37.8044,252,0
+SHRY.US,D,20240605,000000,37.75,37.9603,37.75,37.9603,155,0
+SHRY.US,D,20240606,000000,37.84,37.935,37.84,37.935,259,0
+SHRY.US,D,20240607,000000,38.0899,38.0899,37.9213,37.9213,1200,0
+SHRY.US,D,20240610,000000,37.83,37.9856,37.83,37.9856,634,0
+SHRY.US,D,20240611,000000,37.8583,37.8583,37.8583,37.8583,13,0
+SHRY.US,D,20240612,000000,38,38.01,37.9416,37.9416,653,0
+SHRY.US,D,20240613,000000,37.84,37.9012,37.82,37.9012,1316,0
+SHRY.US,D,20240614,000000,37.6167,37.6758,37.55,37.6758,2221,0
+SHRY.US,D,20240617,000000,37.9114,38.1407,37.9114,38.1407,893,0
+SHRY.US,D,20240618,000000,38.36,38.36,38.36,38.36,73,0
+SHRY.US,D,20240620,000000,38.4966,38.61,38.46,38.5708,1010,0
+SHRY.US,D,20240621,000000,38.55,38.5791,38.52,38.5791,573,0
+SHRY.US,D,20240624,000000,38.6674,38.6674,38.6674,38.6674,3,0
+SHRY.US,D,20240625,000000,38.49,38.49,38.41,38.4641,3171,0
+SHRY.US,D,20240626,000000,38.18,38.2583,38.18,38.2583,198,0
+SHRY.US,D,20240627,000000,37.9197,37.9197,37.9197,37.9197,3,0
+SHRY.US,D,20240628,000000,38.0207,38.0207,37.8896,37.8896,359,0
+SHRY.US,D,20240701,000000,38.09,38.09,37.84,37.84,185,0
+SHRY.US,D,20240702,000000,37.9617,37.9617,37.9617,37.9617,4,0
+SHRY.US,D,20240703,000000,37.93,37.9867,37.93,37.9867,344,0
+SHRY.US,D,20240705,000000,37.7715,37.8939,37.7715,37.8939,1096,0
+SHRY.US,D,20240708,000000,37.92,37.9311,37.92,37.9311,1603,0
+SHRY.US,D,20240709,000000,37.9996,37.9996,37.9996,37.9996,25,0
+SHRY.US,D,20240710,000000,38.02,38.3377,38.01,38.3359,2950,0
+SHRY.US,D,20240711,000000,38.46,38.55,38.46,38.4963,466,0
+SHRY.US,D,20240712,000000,38.8696,38.8696,38.78,38.78,312,0
+SHRY.US,D,20240715,000000,39.2315,39.2315,39.0788,39.0788,2246,0
+SHRY.US,D,20240716,000000,39.3,39.4313,39.2901,39.4313,2816,0
+SHRY.US,D,20240717,000000,39.4567,39.4567,39.4567,39.4567,4,0
+SHRY.US,D,20240718,000000,39.342,39.342,39.1126,39.1126,288,0
+SHRY.US,D,20240719,000000,39.25,39.25,38.79,38.8264,1800,0
+SHRY.US,D,20240722,000000,38.99,39.0609,38.99,39.0609,104,0
+SHRY.US,D,20240723,000000,38.93,38.93,38.8466,38.8466,296,0
+SHRY.US,D,20240724,000000,38.68,38.68,38.6599,38.6599,518,0
+SHRY.US,D,20240725,000000,38.6829,38.6829,38.6829,38.6829,13,0
+SHRY.US,D,20240726,000000,39.25,39.3763,39.25,39.3763,359,0
+SHRY.US,D,20240729,000000,39.35,39.6333,39.35,39.5703,1753,0
+SHRY.US,D,20240730,000000,39.6928,39.6928,39.6928,39.6928,166,0
+SHRY.US,D,20240731,000000,39.72,39.7779,39.72,39.7779,494,0
+SHRY.US,D,20240801,000000,39.4416,39.4416,39.4416,39.4416,8,0
+SHRY.US,D,20240802,000000,39.1387,39.1387,39.1387,39.1387,63,0
+SHRY.US,D,20240805,000000,38.18,38.2895,38.18,38.2895,172,0
+SHRY.US,D,20240806,000000,38.8393,38.8393,38.4964,38.4964,753,0
+SHRY.US,D,20240807,000000,38.48,38.48,38.3439,38.3439,156,0
+SHRY.US,D,20240808,000000,38.87,38.8892,38.87,38.8892,24674,0
+SHRY.US,D,20240809,000000,38.82,38.9183,38.82,38.9183,4348,0
+SHRY.US,D,20240812,000000,38.6796,38.6796,38.6796,38.6796,52,0
+SHRY.US,D,20240813,000000,39.2622,39.2622,39.2622,39.2622,10,0
+SHRY.US,D,20240814,000000,39.4047,39.4047,39.4047,39.4047,40,0
+SHRY.US,D,20240815,000000,39.6641,39.6641,39.6641,39.6641,24,0
+SHRY.US,D,20240816,000000,39.8685,39.8685,39.8685,39.8685,25,0
+SHRY.US,D,20240819,000000,39.91,39.9827,39.91,39.9827,779,0
+SHRY.US,D,20240820,000000,39.89,39.9784,39.83,39.84,2735,0
+SHRY.US,D,20240821,000000,40.1,40.1,40.1,40.1,12,0
+SHRY.US,D,20240822,000000,39.98,39.98,39.94,39.9425,232,0
+SHRY.US,D,20240823,000000,40.28,40.3836,40.23,40.3836,2289,0
+SHRY.US,D,20240826,000000,40.56,40.56,40.5104,40.5104,755,0
+SHRY.US,D,20240827,000000,40.6,40.6556,40.56,40.6556,1749,0
+SHRY.US,D,20240828,000000,40.47,40.5608,40.4601,40.5608,349,0
+SHRY.US,D,20240829,000000,40.76,40.87,40.6954,40.6954,612,0
+SHRY.US,D,20240830,000000,40.59,41.0055,40.59,41.0055,607,0
+SHRY.US,D,20240903,000000,40.8547,40.8625,40.6828,40.6828,1539,0
+SHRY.US,D,20240904,000000,40.5985,40.7374,40.5925,40.7374,817,0
+SHRY.US,D,20240905,000000,40.64,40.64,40.4218,40.4218,228,0
+SHRY.US,D,20240906,000000,40.19,40.19,40.1397,40.1397,192,0
+SHRY.US,D,20240909,000000,40.4297,40.4297,40.4297,40.4297,88,0
+SHRY.US,D,20240910,000000,40.3801,40.3801,40.3801,40.3801,224,0
+SHRY.US,D,20240911,000000,39.6523,40.2551,39.6,40.2551,4294,0
+SHRY.US,D,20240912,000000,40.18,40.44,40.18,40.44,10687,0
+SHRY.US,D,20240913,000000,40.6812,40.7321,40.6812,40.7321,279,0
+SHRY.US,D,20240916,000000,40.9879,40.9879,40.9879,40.9879,153,0
+SHRY.US,D,20240917,000000,40.8428,40.8428,40.8428,40.8428,2,0
+SHRY.US,D,20240918,000000,40.9173,40.9173,40.7712,40.7712,322,0
+SHRY.US,D,20240919,000000,40.9931,40.9931,40.9931,40.9931,83,0
+SHRY.US,D,20240920,000000,40.96,40.96,40.88,40.9201,378,0
+SHRY.US,D,20240923,000000,41.1705,41.1705,41.1705,41.1705,20,0
+SHRY.US,D,20240924,000000,41.1363,41.1363,41.1363,41.1363,9,0
+SHRY.US,D,20240925,000000,40.9381,40.9381,40.9381,40.9381,67,0
+SHRY.US,D,20240926,000000,41.0105,41.0105,41.0105,41.0105,64,0
+SHRY.US,D,20240927,000000,41.13,41.13,41.09,41.09,319,0
+SHRY.US,D,20241001,000000,41.36,41.36,41.36,41.36,40,0
+SHRY.US,D,20241002,000000,41.2378,41.2378,41.22,41.22,212,0
+SHRY.US,D,20241003,000000,40.95,41.0532,40.95,41.0532,2633,0
+SHRY.US,D,20241004,000000,41.1966,41.2909,41.1966,41.2909,151,0
+SHRY.US,D,20241007,000000,40.79,40.8328,40.79,40.8328,2410,0
+SHRY.US,D,20241008,000000,41.0657,41.0657,41.0657,41.0657,43,0
+SHRY.US,D,20241009,000000,41.3647,41.3647,41.3647,41.3647,20,0
+SHRY.US,D,20241010,000000,41.2239,41.2239,41.2239,41.2239,81,0
+SHRY.US,D,20241011,000000,41.525,41.525,41.525,41.525,13,0
+SHRY.US,D,20241014,000000,41.71,41.9088,41.69,41.9088,1827,0
+SHRY.US,D,20241015,000000,41.7028,41.7028,41.7028,41.7028,83,0
+SHRY.US,D,20241016,000000,41.9556,41.9556,41.88,41.8896,1988,0
+SHRY.US,D,20241017,000000,41.916,41.916,41.916,41.916,28,0
+SHRY.US,D,20241018,000000,41.82,41.9136,41.82,41.9136,185,0
+SHRY.US,D,20241021,000000,41.4799,41.4799,41.4799,41.4799,1,0
+SHRY.US,D,20241022,000000,41.325,41.4147,41.3,41.4147,822,0
+SHRY.US,D,20241023,000000,41.11,41.2318,41.11,41.2318,324,0
+SHRY.US,D,20241024,000000,41.1621,41.1621,41.1621,41.1621,63,0
+SHRY.US,D,20241025,000000,40.65,40.6906,40.65,40.6906,103,0
+SHRY.US,D,20241028,000000,40.8966,40.8966,40.8548,40.8548,255,0
+SHRY.US,D,20241029,000000,40.68,40.71,40.67,40.6748,601,0
+SHRY.US,D,20241030,000000,40.6589,40.6589,40.6589,40.6589,2,0
+SHRY.US,D,20241031,000000,40.45,40.45,40.3,40.3,400,0
+SHRY.US,D,20241104,000000,40.76,40.76,40.551,40.6237,241,0
+SHRY.US,D,20241105,000000,40.9394,40.9394,40.9394,40.9394,1,0
+SHRY.US,D,20241106,000000,42.0918,42.0918,42.0918,42.0918,175,0
+SHRY.US,D,20241107,000000,41.98,42.0145,41.98,42.0145,115,0
+SHRY.US,D,20241108,000000,42.39,42.39,42.316,42.316,1110,0
+SHRY.US,D,20241112,000000,42.45,42.45,42.3919,42.3919,401,0
+SHRY.US,D,20241113,000000,42.447,42.4628,42.447,42.4628,214,0
+SHRY.US,D,20241114,000000,42.36,42.36,42.1579,42.1579,698,0
+SHRY.US,D,20241118,000000,42.23,42.23,42.16,42.1839,383,0
+SHRY.US,D,20241120,000000,41.87,41.99,41.87,41.99,1208,0
+SHRY.US,D,20241121,000000,42.1,42.5398,42.1,42.4259,1725,0
+SHRY.US,D,20241122,000000,42.66,42.719,42.66,42.719,1330,0
+SHRY.US,D,20241126,000000,42.6825,42.8836,42.65,42.8836,1501,0
+SHRY.US,D,20241204,000000,42.4191,42.435,42.4191,42.435,1030,0
+SHRY.US,D,20241205,000000,42.5,42.5,42.4172,42.4172,675,0
+SHRY.US,D,20241210,000000,41.54,41.54,41.4214,41.47,3750,0
+SHRY.US,D,20241211,000000,41.29,41.3466,41.29,41.3466,135,0
+SHRY.US,D,20241212,000000,41.3398,41.3398,41.2837,41.2837,7522,0
+SHRY.US,D,20241213,000000,40.9245,40.9245,40.8947,40.8947,255,0
+SHRY.US,D,20241216,000000,40.79,41.0165,40.6666,40.6666,1838,0
+SHRY.US,D,20241217,000000,40.35,40.4199,40.2718,40.3935,642,0
+SHRY.US,D,20241218,000000,40.28,40.28,39.5071,39.5071,245,0
+SHRY.US,D,20241220,000000,39.51,40.0202,39.51,39.8541,369,0
+SHRY.US,D,20241223,000000,39.61,39.9553,39.61,39.9553,668,0
+SHRY.US,D,20241226,000000,40.3,40.3,40.2963,40.2963,343,0
+SHRY.US,D,20241227,000000,40,40.0646,40,40.0646,214,0
+SHRY.US,D,20241230,000000,39.9,39.9,39.54,39.7046,735,0
+SHRY.US,D,20241231,000000,39.71,39.74,39.69,39.74,1620,0
+SHRY.US,D,20250102,000000,39.85,39.85,39.77,39.77,130,0
+SHRY.US,D,20250103,000000,39.981,40.006,39.97,39.97,1208,0
+SHRY.US,D,20250106,000000,40.15,40.17,39.7162,39.7162,1625,0
+SHRY.US,D,20250107,000000,39.85,39.85,39.7467,39.7467,217,0
+SHRY.US,D,20250108,000000,39.57,39.94,39.57,39.8853,272,0
+SHRY.US,D,20250110,000000,39.23,39.23,39.2028,39.2028,194,0
+SHRY.US,D,20250114,000000,39.61,39.9323,39.61,39.9323,171,0
+SHRY.US,D,20250115,000000,40.2,40.2644,40.2,40.2644,103,0
+SHRY.US,D,20250116,000000,40.21,40.6266,40.21,40.6266,1500,0
+SHRY.US,D,20250117,000000,40.95,40.95,40.83,40.8353,1205,0
+SHRY.US,D,20250121,000000,41.0298,41.0298,41.025,41.025,1013,0
+SHRY.US,D,20250122,000000,41.1899,41.1899,41.048,41.048,205,0
+SHRY.US,D,20250123,000000,41.1,41.3289,41.1,41.3289,14226,0
+SHRY.US,D,20250124,000000,41.18,41.2051,41.14,41.1942,1704,0
+SHRY.US,D,20250127,000000,40.96,41.4643,40.96,41.4643,2330,0
+SHRY.US,D,20250129,000000,41.1615,41.1735,41.16,41.1735,2020,0
+SHRY.US,D,20250130,000000,40.885,40.9716,40.86,40.9716,480,0
+SHRY.US,D,20250131,000000,40.99,41.06,40.8091,40.8091,455,0
+SHRY.US,D,20250203,000000,40.31,40.7513,40.16,40.6653,879,0
+SHRY.US,D,20250204,000000,40.73,40.731,40.65,40.66,1903,0
+SHRY.US,D,20250205,000000,40.77,40.8982,40.77,40.8982,1630,0
+SHRY.US,D,20250206,000000,40.9,40.9,40.54,40.6301,1423,0
+SHRY.US,D,20250207,000000,40.57,40.57,40.47,40.5186,233,0
+SHRY.US,D,20250210,000000,40.88,40.9434,40.88,40.9434,480,0
+SHRY.US,D,20250211,000000,41,41.13,41,41.11,442,0
+SHRY.US,D,20250212,000000,40.91,40.925,40.7834,40.7834,584,0
+SHRY.US,D,20250213,000000,40.9732,41.2144,40.9732,41.2144,366,0
+SHRY.US,D,20250214,000000,41.05,41.05,41.0114,41.0114,255,0
+SHRY.US,D,20250218,000000,41.12,41.2811,41.12,41.2811,421,0
+SHRY.US,D,20250219,000000,41.3408,41.4817,41.3408,41.4817,5421,0
+SHRY.US,D,20250220,000000,41.28,41.4523,41.27,41.4523,326,0
+SHRY.US,D,20250224,000000,41.06,41.2,41.06,41.071,1202,0
+SHRY.US,D,20250225,000000,41.15,41.2108,41.15,41.2108,777,0
+SHRY.US,D,20250226,000000,41.23,41.23,40.86,40.9134,956,0
+SHRY.US,D,20250227,000000,41.19,41.21,40.9754,40.9754,2757,0
+SHRY.US,D,20250228,000000,41.0074,41.323,40.81,41.323,10927,0
+SHRY.US,D,20250303,000000,41.5985,41.5985,40.96,41.0972,888,0
+SHRY.US,D,20250304,000000,40.66,40.86,40.4443,40.4443,3451,0
+SHRY.US,D,20250306,000000,40.7,40.7167,40.435,40.7167,3972,0
+SHRY.US,D,20250307,000000,40.84,41.1694,40.74,41.1694,2236,0
+SHRY.US,D,20250310,000000,41.19,41.19,40.5,40.75,1989,0
+SHRY.US,D,20250311,000000,40.21,40.34,40.0656,40.0656,1053,0
+SHRY.US,D,20250312,000000,39.655,39.8,39.655,39.7934,3370,0
+SHRY.US,D,20250314,000000,39.69,40.0638,39.69,40.0638,167,0
+SHRY.US,D,20250317,000000,40,40.3774,40,40.3774,448,0
+SHRY.US,D,20250319,000000,40.24,40.3981,40.23,40.3981,320,0
+SHRY.US,D,20250320,000000,40.27,40.4199,40.27,40.3566,4156,0
+SHRY.US,D,20250321,000000,40.05,40.1284,40.05,40.1284,1658,0
+SHRY.US,D,20250324,000000,40.4686,40.6351,40.45,40.6351,1823,0
+SHRY.US,D,20250325,000000,40.45,40.5,40.45,40.5,347,0
+SHRY.US,D,20250326,000000,40.5811,40.7346,40.5811,40.7346,369,0
+SHRY.US,D,20250327,000000,40.695,40.695,40.586263,40.6025,292,0
+SHRY.US,D,20250328,000000,40.24,40.24,40.0466,40.0466,125,0
+SHRY.US,D,20250331,000000,40.11,40.5606,40.07,40.5606,479,0
+SHRY.US,D,20250401,000000,40.44,40.71,40.31,40.71,300,0
+SHRY.US,D,20250402,000000,40.56,40.8594,40.56,40.8594,1033,0
+SHRY.US,D,20250403,000000,39.7,39.84,39.452,39.452,4296,0
+SHRY.US,D,20250404,000000,37.8209,37.8209,37.0136,37.0136,2557,0
+SHRY.US,D,20250407,000000,35.78,36.77,35.78,36.666,5942,0
+SHRY.US,D,20250408,000000,36.36,36.36,36.0155,36.0155,251,0
+SHRY.US,D,20250409,000000,38.35,38.4727,38.35,38.4727,886,0
+SHRY.US,D,20250410,000000,38.07,38.07,37.4647,37.4647,1121,0
+SHRY.US,D,20250411,000000,37.4198,38.05,37.4198,38.0238,5083,0
+SHRY.US,D,20250414,000000,38.35,38.4068,38.3,38.4068,597,0
+SHRY.US,D,20250415,000000,38.4398,38.4398,38.3222,38.3222,421,0
+SHRY.US,D,20250416,000000,38.455,38.455,37.8798,37.8798,134,0
+SHRY.US,D,20250417,000000,38.36,38.39,38.2174,38.2174,3757,0
+SHRY.US,D,20250421,000000,37.85,37.85,37.3308,37.632,518,0
+SHRY.US,D,20250422,000000,37.96,38.4545,37.96,38.4545,475,0
+SHRY.US,D,20250423,000000,38.86,38.86,38.69,38.69,376,0
+SHRY.US,D,20250424,000000,38.69,39.285,38.69,39.285,120,0
+SHRY.US,D,20250429,000000,39.625,39.625,39.6142,39.6142,216,0
+SHRY.US,D,20250430,000000,38.8,39.6805,38.8,39.6805,152,0
+SHRY.US,D,20250501,000000,39.83,39.83,39.4792,39.4792,285,0
+SHRY.US,D,20250505,000000,40.11,40.11,40.0779,40.0779,552,0
+SHRY.US,D,20250507,000000,40.11,40.1694,40.11,40.1694,129,0
+SHRY.US,D,20250508,000000,40.395,40.395,40.3836,40.3836,127,0
+SHRY.US,D,20250509,000000,40.26,40.37,40.26,40.3089,1545,0
+SHRY.US,D,20250512,000000,41.6,41.67,41.2901,41.67,2582,0
+SHRY.US,D,20250515,000000,41.94,42.0291,41.94,42.0291,281,0
+SHRY.US,D,20250516,000000,42.0288,42.2933,42.0288,42.2933,1770,0
+SHRY.US,D,20250519,000000,42.11,42.33,42.11,42.33,1524,0
+SHRY.US,D,20250520,000000,42.3,42.3,42.14,42.153,1307,0
+SHRY.US,D,20250523,000000,40.97,41.1485,40.97,41.1485,1508,0
+SHRY.US,D,20250527,000000,41.742052,41.76,41.742052,41.76,200,0
+SHRY.US,D,20250529,000000,41.39,41.39,41.28,41.28,1981,0
+SHRY.US,D,20250602,000000,41.11,41.31,41.025,41.3024,2294,0
+SHRY.US,D,20250603,000000,41.35,41.5785,41.35,41.5785,215,0
+SHRY.US,D,20250605,000000,41.55,41.55,41.3248,41.3248,155,0
+SHRY.US,D,20250606,000000,41.9,41.9,41.718,41.7935,2953,0
+SHRY.US,D,20250609,000000,41.78,41.88,41.7,41.71,13379,0
+SHRY.US,D,20250610,000000,41.95,42.1751,41.95,42.1751,114,0
+SHRY.US,D,20250611,000000,42.14,42.14,42.06,42.06,132,0
+SHRY.US,D,20250612,000000,41.99,42.1847,41.96,42.1847,353,0
+SHRY.US,D,20250613,000000,41.78,41.78,41.5954,41.5954,103,0
+SHRY.US,D,20250616,000000,42.03,42.03,41.83,41.8914,1046,0
+SHRY.US,D,20250617,000000,41.81,41.81,41.65,41.65,206,0
+SHRY.US,D,20250620,000000,41.52,41.52,41.3544,41.4063,229,0
+SHRY.US,D,20250623,000000,41.53,41.8041,41.3885,41.8041,422,0
+SHRY.US,D,20250624,000000,42.11,42.13,42.11,42.13,700,0
+SHRY.US,D,20250625,000000,41.91,41.96,41.91,41.96,243,0
+SHRY.US,D,20250626,000000,42.01,42.01,41.96,42.01,1218,0
+SHRY.US,D,20250630,000000,42.41,42.4559,42.23,42.4559,700,0
+SHRY.US,D,20250702,000000,42.905,43.12,42.905,43.12,574,0
+SHRY.US,D,20250707,000000,43.18,43.18,42.7999,42.82,864,0
+SHRY.US,D,20250708,000000,42.87,43.03,42.87,43.02,885,0
+SHRY.US,D,20250710,000000,43.06,43.06,42.92,42.92,597,0
+SHRY.US,D,20250711,000000,42.81,42.81,42.7101,42.75,9459,0
+SHRY.US,D,20250714,000000,42.61,42.7,42.601,42.7,6604,0
+SHRY.US,D,20250715,000000,42.5,42.5,42.24,42.24,1178,0
+SHRY.US,D,20250716,000000,41.92,42.19,41.9101,42.19,13030,0
+SHRY.US,D,20250718,000000,42.64,42.64,42.3528,42.3528,1381,0
+SHRY.US,D,20250721,000000,42.51,42.58,42.39,42.39,2095,0
+SHRY.US,D,20250723,000000,42.8173,42.9,42.8173,42.9,1617,0
+SHRY.US,D,20250724,000000,42.86,42.91,42.71,42.781,3402,0
+SHRY.US,D,20250728,000000,42.4,42.44,42.305,42.315,1352,0
+SHRY.US,D,20250729,000000,42.2679,42.2679,42.2162,42.2438,539,0
+SHRY.US,D,20250730,000000,42.175,42.18,41.8611,41.8611,400,0
+SHRY.US,D,20250731,000000,41.58,41.68,41.225,41.3892,2112,0
+SHRY.US,D,20250801,000000,41.22,41.2585,41.1961,41.2585,457,0
+SHRY.US,D,20250808,000000,41.76,41.8014,41.76,41.8014,3401,0
+SHRY.US,D,20250811,000000,41.87,41.87,41.61,41.7376,311,0
+SHRY.US,D,20250813,000000,42.6,42.7584,42.6,42.7584,1063,0
+SHRY.US,D,20250814,000000,42.433,42.6079,42.433,42.6079,2189,0
+SHRY.US,D,20250815,000000,42.6523,42.6523,42.4618,42.4618,2549,0
+SHRY.US,D,20250818,000000,42.5,42.5,42.3482,42.3482,104,0
+SHRY.US,D,20250819,000000,42.63,42.665,42.5815,42.5815,705,0
+SHRY.US,D,20250821,000000,42.65,42.65,42.514,42.5827,992,0
+SHRY.US,D,20250822,000000,43.25,43.25,43.0508,43.0508,106,0
+SHRY.US,D,20250825,000000,42.9,42.9,42.64,42.6771,756,0
+SHRY.US,D,20250826,000000,42.58,42.63,42.47,42.5785,955,0
+SHRY.US,D,20250827,000000,42.568,42.6608,42.568,42.6608,354,0
+SHRY.US,D,20250828,000000,42.545,42.65,42.545,42.65,333,0
+SHRY.US,D,20250829,000000,42.61,42.751,42.61,42.751,534,0
+SHRY.US,D,20250902,000000,42.38,42.5168,42.35,42.5168,1122,0
+SHRY.US,D,20250904,000000,42.411,42.6097,42.411,42.6097,354,0
+SHRY.US,D,20250905,000000,42.48,42.6121,42.48,42.6121,232,0
+SHRY.US,D,20250909,000000,42.5299,42.57,42.5299,42.5428,368,0
+SHRY.US,D,20250911,000000,42.79,42.8997,42.79,42.8997,2020,0
+SHRY.US,D,20250915,000000,42.33,42.37,42.33,42.3451,1143,0
+SHRY.US,D,20250916,000000,42.31,42.3514,42.31,42.3514,520,0
+SHRY.US,D,20250917,000000,42.6,42.6,42.41,42.4458,3710,0
+SHRY.US,D,20250919,000000,42.43,42.495,42.43,42.4934,1825,0
+SHRY.US,D,20250922,000000,42.4,42.54,42.4,42.54,1771,0
+SHRY.US,D,20250923,000000,42.76,42.76,42.6142,42.6351,745,0
+SHRY.US,D,20250924,000000,42.8105,42.8105,42.765,42.765,1251,0
+SHRY.US,D,20250925,000000,42.365,42.406,42.365,42.406,295,0
+SHRY.US,D,20250926,000000,42.6932,42.782,42.66,42.782,2134,0
+SHRY.US,D,20250929,000000,42.78,42.8327,42.78,42.8327,293,0
+SHRY.US,D,20250930,000000,42.88,42.9165,42.76,42.9165,2494,0
+SHRY.US,D,20251007,000000,43.01,43.0532,43.01,43.0532,252,0
+SHRY.US,D,20251008,000000,43.03,43.03,42.86,42.9319,504,0
+SHRY.US,D,20251010,000000,42.076735,42.076735,41.9081,41.9081,667,0
+SHRY.US,D,20251013,000000,42.098,42.1079,42.098,42.1079,164,0
+SHRY.US,D,20251014,000000,42.34,42.4153,42.34,42.4153,265,0
+SHRY.US,D,20251015,000000,42.525,42.525,42.21,42.2289,652,0
+SHRY.US,D,20251016,000000,42.11,42.11,41.6915,41.6915,192,0
+SHRY.US,D,20251017,000000,41.79,42.0462,41.79,42.0462,524,0
+SHRY.US,D,20251020,000000,42.295,42.38,42.295,42.38,297,0
+SHRY.US,D,20251021,000000,42.45,42.6023,42.45,42.6023,441,0
+SHRY.US,D,20251022,000000,42.59,42.59,42.4909,42.4909,247,0
+SHRY.US,D,20251023,000000,42.55,42.6581,42.55,42.6581,231,0
+SHRY.US,D,20251028,000000,42.95,42.95,42.766,42.766,1511,0
+SHRY.US,D,20251030,000000,41.73,41.73,41.4586,41.4586,419,0
+SHRY.US,D,20251031,000000,41.55,41.6189,41.55,41.6189,823,0
+SHRY.US,D,20251103,000000,41.1138,41.1138,40.87,41.0648,306,0
+SHRY.US,D,20251104,000000,40.73,40.9306,40.73,40.9306,2383,0
+SHRY.US,D,20251105,000000,41.3505,41.3505,41.2741,41.2741,206,0
+SHRY.US,D,20251106,000000,40.87,40.8803,40.87,40.8803,126,0
+SHRY.US,D,20251107,000000,41.13,41.1658,41.13,41.1658,1010,0
+SHRY.US,D,20251111,000000,41.11,41.5435,41.11,41.5435,341,0
+SHRY.US,D,20251112,000000,41.6936,41.6987,41.6608,41.6987,4386,0
+SHRY.US,D,20251113,000000,41.74,41.74,41.41,41.41,114,0
+SHRY.US,D,20251117,000000,41.15,41.15,40.7506,40.7506,119,0
+SHRY.US,D,20251120,000000,40.4446,40.4446,40.1208,40.1208,404,0
+SHRY.US,D,20251124,000000,40.93,40.93,40.8,40.8326,376,0
+SHRY.US,D,20251125,000000,41.08,41.2201,41.08,41.2201,7404,0
+SHRY.US,D,20251128,000000,41.48,41.55,41.48,41.5417,1699,0
+SHRY.US,D,20251201,000000,41.63,41.63,41.3988,41.3988,530,0
+SHRY.US,D,20251202,000000,41.61,41.61,41.47,41.47,113,0
+SHRY.US,D,20251203,000000,41.6175,41.8,41.6175,41.7857,228,0
+SHRY.US,D,20251205,000000,42.23,42.23,41.9022,41.9022,3078,0
+SHRY.US,D,20251208,000000,41.6611,41.6611,41.6127,41.6127,196,0
+SHRY.US,D,20251209,000000,41.72,41.72,41.62,41.62,546,0
+SHRY.US,D,20251211,000000,42.7111,42.7111,42.7097,42.7097,182,0
+SHRY.US,D,20251212,000000,42.545,42.545,42.27,42.2938,565,0
+SHRY.US,D,20251215,000000,42.18,42.3747,42.18,42.3747,1696,0
+SHRY.US,D,20251216,000000,42.2189,42.2189,42.0675,42.0675,313,0
+SHRY.US,D,20251217,000000,42.15,42.2114,42.15,42.2114,1791,0
+SHRY.US,D,20251219,000000,42.0835,42.0835,41.9944,41.9944,720,0
+SHRY.US,D,20251226,000000,42.244,42.244,42.1981,42.1981,229,0
+SHRY.US,D,20251229,000000,42.09,42.392,42.09,42.1434,2411,0
+SHRY.US,D,20251230,000000,42.178,42.1832,42.178,42.1832,532,0
+SHRY.US,D,20251231,000000,42.27,42.27,41.91,41.9104,622,0
+SHRY.US,D,20260102,000000,42.26,42.26,42.1398,42.1398,452,0
+SHRY.US,D,20260105,000000,42.18,42.65,42.18,42.5448,4503,0
+SHRY.US,D,20260106,000000,42.54,42.7353,42.54,42.7353,135,0
+SHRY.US,D,20260108,000000,42.76,42.7875,42.76,42.7875,352,0
+SHRY.US,D,20260109,000000,42.9202,42.9407,42.92,42.9407,463,0
+SHRY.US,D,20260112,000000,42.81,42.8222,42.69,42.8222,5789,0
+SHRY.US,D,20260113,000000,42.64,42.64,42.6056,42.6056,659,0
+SHRY.US,D,20260114,000000,43.15,43.19,43.1303,43.1303,2107,0
+SHRY.US,D,20260115,000000,43.045,43.1463,43.045,43.1463,448,0
+SHRY.US,D,20260120,000000,42.58,42.58,42.3032,42.3032,474,0
+SHRY.US,D,20260123,000000,43.011,43.1359,43.011,43.1359,963,0
+SHRY.US,D,20260126,000000,43.26,43.3076,43.26,43.3076,299,0
+SHRY.US,D,20260128,000000,42.94357,42.94357,42.9406,42.9406,139,0
+SHRY.US,D,20260130,000000,43.2699,43.5288,43.13,43.5288,1680,0
+SHRY.US,D,20260202,000000,43.72,43.72,43.7062,43.7062,309,0
+SHRY.US,D,20260203,000000,43.35,43.35,43.15,43.2857,2681,0
+SHRY.US,D,20260204,000000,43.9,43.9,43.8645,43.8645,127,0
+SHRY.US,D,20260209,000000,44.131,44.1521,44.1,44.1521,242,0
+SHRY.US,D,20260218,000000,44.75,44.78,44.75,44.78,618,0
diff --git a/daily/us/nasdaq etfs/shy.us.txt b/daily/us/nasdaq etfs/shy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87030d02f19cebdee19b72ae7cefea38bf6a49c9
--- /dev/null
+++ b/daily/us/nasdaq etfs/shy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHY.US,D,20050225,000000,73.9309,73.9309,73.876,73.895,648346.94301238,0
+SHY.US,D,20050228,000000,73.886,73.9049,73.7804,73.848,547893.31398414,0
+SHY.US,D,20050301,000000,73.7345,73.7435,73.6588,73.6776,288819.60922797,0
+SHY.US,D,20050302,000000,73.7156,73.7604,73.6776,73.7246,425001.8339168,0
+SHY.US,D,20050303,000000,73.7604,73.7804,73.7066,73.7525,1461102.0123091,0
+SHY.US,D,20050304,000000,73.8083,73.8083,73.7435,73.7525,477193.61584552,0
+SHY.US,D,20050307,000000,73.7345,73.7804,73.7156,73.7246,467716.42299471,0
+SHY.US,D,20050308,000000,73.7156,73.7246,73.6588,73.7246,264088.20929442,0
+SHY.US,D,20050309,000000,73.6588,73.7345,73.6588,73.6966,410071.69345387,0
+SHY.US,D,20050310,000000,73.7066,73.7066,73.6299,73.6389,258094.48178112,0
+SHY.US,D,20050311,000000,73.6677,73.6677,73.582,73.6209,826584.58721498,0
+SHY.US,D,20050314,000000,73.6209,73.6209,73.5631,73.592,234125.59154126,0
+SHY.US,D,20050315,000000,73.602,73.6299,73.5631,73.5631,282065.37862543,0
+SHY.US,D,20050316,000000,73.6588,73.7156,73.6209,73.6588,409745.6202296,0
+SHY.US,D,20050317,000000,73.7156,73.7345,73.6588,73.6876,244473.65072644,0
+SHY.US,D,20050318,000000,73.6876,73.6876,73.6389,73.6488,121146.73749191,0
+SHY.US,D,20050321,000000,73.6488,73.6966,73.6299,73.6966,1767569.7077372,0
+SHY.US,D,20050322,000000,73.7066,73.7525,73.5272,73.5631,1769200.0738585,0
+SHY.US,D,20050323,000000,73.5092,73.5631,73.4724,73.5551,235329.55421551,0
+SHY.US,D,20050324,000000,73.5551,73.602,73.5182,73.572,294703.97679836,0
+SHY.US,D,20050328,000000,73.5372,73.5551,73.5012,73.5372,943162.28635811,0
+SHY.US,D,20050329,000000,73.5272,73.592,73.5272,73.592,287185.22989768,0
+SHY.US,D,20050330,000000,73.5551,73.6209,73.5551,73.602,183362.51198599,0
+SHY.US,D,20050331,000000,73.6389,73.7066,73.6299,73.7066,206134.46266719,0
+SHY.US,D,20050401,000000,73.572,73.611,73.5012,73.572,848922.10803123,0
+SHY.US,D,20050404,000000,73.5631,73.6209,73.5452,73.572,592348.63242857,0
+SHY.US,D,20050405,000000,73.611,73.6209,73.5551,73.592,146537.3069896,0
+SHY.US,D,20050406,000000,73.6209,73.6677,73.611,73.6488,190874.23577107,0
+SHY.US,D,20050407,000000,73.6776,73.6966,73.611,73.6209,320525.96625433,0
+SHY.US,D,20050408,000000,73.572,73.6209,73.5631,73.611,149150.90929495,0
+SHY.US,D,20050411,000000,73.592,73.6389,73.5631,73.611,226614.8710584,0
+SHY.US,D,20050412,000000,73.592,73.7156,73.572,73.6588,152854.09782049,0
+SHY.US,D,20050413,000000,73.7066,73.7704,73.6876,73.7704,286314.36356329,0
+SHY.US,D,20050414,000000,73.7804,73.866,73.7704,73.8383,178892.80055784,0
+SHY.US,D,20050415,000000,73.9049,73.9558,73.8383,73.9558,318890.5836218,0
+SHY.US,D,20050418,000000,73.9558,73.9927,73.9049,73.9229,790527.91172566,0
+SHY.US,D,20050419,000000,73.9049,74.0295,73.9049,74.0107,1594557.2615408,0
+SHY.US,D,20050420,000000,73.9229,74.0107,73.895,73.9847,541033.73664761,0
+SHY.US,D,20050421,000000,73.9309,73.9558,73.8383,73.857,218874.3943652,0
+SHY.US,D,20050422,000000,73.9398,73.9398,73.857,73.876,153942.68073846,0
+SHY.US,D,20050425,000000,73.895,73.895,73.857,73.895,343296.9136333,0
+SHY.US,D,20050426,000000,73.9049,73.9139,73.8183,73.876,209609.90158685,0
+SHY.US,D,20050427,000000,73.9478,73.9647,73.886,73.9309,522839.85403524,0
+SHY.US,D,20050428,000000,73.9927,74.0206,73.9558,73.9927,298189.44874031,0
+SHY.US,D,20050429,000000,73.9647,73.9927,73.9049,73.9229,466728.1702996,0
+SHY.US,D,20050502,000000,73.7345,73.7804,73.7066,73.7525,268661.26085211,0
+SHY.US,D,20050503,000000,73.7525,73.8083,73.7156,73.7993,330328.22902718,0
+SHY.US,D,20050504,000000,73.8083,73.8383,73.7704,73.8283,676897.91452998,0
+SHY.US,D,20050505,000000,73.895,73.9478,73.8283,73.9049,233801.52492144,0
+SHY.US,D,20050506,000000,73.7604,73.7704,73.6776,73.7345,232709.93209679,0
+SHY.US,D,20050509,000000,73.6966,73.7066,73.6588,73.6966,129326.6605612,0
+SHY.US,D,20050510,000000,73.7066,73.7903,73.6966,73.7525,249707.87845273,0
+SHY.US,D,20050511,000000,73.8183,73.857,73.7804,73.7993,101103.76887234,0
+SHY.US,D,20050512,000000,73.7903,73.8383,73.7246,73.8383,235547.2707991,0
+SHY.US,D,20050513,000000,73.895,73.9309,73.857,73.9229,141524.80905581,0
+SHY.US,D,20050516,000000,73.9478,73.9478,73.9049,73.9049,140873.66590949,0
+SHY.US,D,20050517,000000,73.9398,73.9647,73.9049,73.9049,129431.00399298,0
+SHY.US,D,20050518,000000,73.9747,74.0206,73.9398,73.9747,329130.28616629,0
+SHY.US,D,20050519,000000,73.9139,73.9558,73.866,73.866,218874.3943652,0
+SHY.US,D,20050520,000000,73.9049,73.9139,73.848,73.866,156342.57966914,0
+SHY.US,D,20050523,000000,73.9139,73.9398,73.886,73.9139,1811686.9133305,0
+SHY.US,D,20050524,000000,73.9309,73.9558,73.9139,73.9558,134771.58175551,0
+SHY.US,D,20050525,000000,74.0206,74.0206,73.9309,73.9847,248727.65217545,0
+SHY.US,D,20050526,000000,73.9478,73.9647,73.9229,73.9558,208528.34178448,0
+SHY.US,D,20050527,000000,73.9398,73.9847,73.9309,73.9847,141742.52563941,0
+SHY.US,D,20050531,000000,73.9847,74.0475,73.9647,74.0375,178892.80055784,0
+SHY.US,D,20050601,000000,73.857,74.0943,73.857,74.0107,852406.57667095,0
+SHY.US,D,20050602,000000,73.9558,74.0017,73.9398,73.9847,437321.38198104,0
+SHY.US,D,20050603,000000,74.0375,74.0375,73.886,73.895,196539.88345565,0
+SHY.US,D,20050606,000000,73.9229,73.9398,73.876,73.9309,1377861.0363138,0
+SHY.US,D,20050607,000000,73.9647,73.9647,73.895,73.9478,206997.30258374,0
+SHY.US,D,20050608,000000,73.9647,73.9647,73.895,73.9309,162663.38370895,0
+SHY.US,D,20050609,000000,73.9049,73.9049,73.8383,73.886,368464.75003626,0
+SHY.US,D,20050610,000000,73.8383,73.857,73.7804,73.8183,341990.61413174,0
+SHY.US,D,20050613,000000,73.8283,73.8383,73.7804,73.8183,166795.9855883,0
+SHY.US,D,20050614,000000,73.8283,73.8383,73.7993,73.8383,287834.36643953,0
+SHY.US,D,20050615,000000,73.8183,73.848,73.7804,73.8183,147082.1000997,0
+SHY.US,D,20050616,000000,73.8183,73.886,73.7903,73.886,413571.21162702,0
+SHY.US,D,20050617,000000,73.857,73.886,73.8283,73.876,967241.53984311,0
+SHY.US,D,20050620,000000,73.848,73.866,73.8283,73.857,230533.76956308,0
+SHY.US,D,20050621,000000,73.876,73.9139,73.848,73.866,276398.72763863,0
+SHY.US,D,20050622,000000,73.9747,74.0295,73.9049,74.0295,299055.29856354,0
+SHY.US,D,20050623,000000,74.0017,74.0206,73.9478,74.0017,216049.09528964,0
+SHY.US,D,20050624,000000,74.0863,74.0863,74.0206,74.0375,417273.39685034,0
+SHY.US,D,20050627,000000,74.0564,74.0763,74.0206,74.0664,159381.58211939,0
+SHY.US,D,20050628,000000,74.0107,74.0375,73.9847,73.9847,206021.08951536,0
+SHY.US,D,20050629,000000,74.0564,74.0564,73.9647,74.0017,317583.28081802,0
+SHY.US,D,20050630,000000,74.0564,74.0664,73.9647,74.0475,517391.92293426,0
+SHY.US,D,20050701,000000,73.8383,73.8383,73.6488,73.6677,427072.6497165,0
+SHY.US,D,20050705,000000,73.6776,73.7246,73.6488,73.6876,216365.13549163,0
+SHY.US,D,20050706,000000,73.6677,73.7345,73.6677,73.7345,142177.95880659,0
+SHY.US,D,20050707,000000,73.8183,73.8383,73.7704,73.7993,164947.90288334,0
+SHY.US,D,20050708,000000,73.7903,73.7903,73.6966,73.7156,137595.87752885,0
+SHY.US,D,20050711,000000,73.6966,73.6966,73.6389,73.6588,1564381.9437152,0
+SHY.US,D,20050712,000000,73.6876,73.7066,73.6488,73.6588,183138.77558901,0
+SHY.US,D,20050713,000000,73.6677,73.6966,73.6588,73.6677,441017.547391,0
+SHY.US,D,20050714,000000,73.7156,73.7156,73.6488,73.6677,305383.12571896,0
+SHY.US,D,20050715,000000,73.6488,73.7066,73.6389,73.6776,325968.88084417,0
+SHY.US,D,20050718,000000,73.6677,73.6776,73.6209,73.6588,336974.10298903,0
+SHY.US,D,20050719,000000,73.6389,73.6966,73.6209,73.6876,235437.9108562,0
+SHY.US,D,20050720,000000,73.6677,73.7156,73.602,73.6776,213753.53979073,0
+SHY.US,D,20050721,000000,73.6389,73.6776,73.582,73.602,351464.79707586,0
+SHY.US,D,20050722,000000,73.592,73.6966,73.592,73.6776,595942.46101121,0
+SHY.US,D,20050725,000000,73.6389,73.6876,73.6299,73.6488,208745.05506585,0
+SHY.US,D,20050726,000000,73.6588,73.6677,73.611,73.6299,225738.98821288,0
+SHY.US,D,20050727,000000,73.602,73.6488,73.602,73.6299,174315.73579122,0
+SHY.US,D,20050728,000000,73.611,73.6588,73.611,73.6389,391228.67429964,0
+SHY.US,D,20050729,000000,73.6389,73.6389,73.572,73.592,1224902.5950615,0
+SHY.US,D,20050801,000000,73.4355,73.4355,73.3708,73.3798,297756.02217758,0
+SHY.US,D,20050802,000000,73.3798,73.4355,73.3618,73.3896,558580.48932256,0
+SHY.US,D,20050803,000000,73.3966,73.4454,73.3798,73.4156,276186.02756617,0
+SHY.US,D,20050804,000000,73.4156,73.4724,73.4056,73.4156,251342.25778303,0
+SHY.US,D,20050805,000000,73.3896,73.3896,73.3169,73.3518,315292.74183026,0
+SHY.US,D,20050808,000000,73.3518,73.3518,73.279,73.279,170616.56047459,0
+SHY.US,D,20050809,000000,73.279,73.3618,73.2591,73.3618,183138.77558901,0
+SHY.US,D,20050810,000000,73.4256,73.4256,73.3358,73.3618,283592.40461726,0
+SHY.US,D,20050811,000000,73.3708,73.4554,73.3448,73.4156,193707.56126448,0
+SHY.US,D,20050812,000000,73.4454,73.5092,73.4355,73.5092,245026.47025436,0
+SHY.US,D,20050815,000000,73.5092,73.5092,73.4355,73.4724,161790.51077012,0
+SHY.US,D,20050816,000000,73.5092,73.5452,73.4923,73.5092,275417.4980591,0
+SHY.US,D,20050817,000000,73.5182,73.5452,73.4823,73.5272,194364.72422417,0
+SHY.US,D,20050818,000000,73.5452,73.592,73.5182,73.592,125288.36909132,0
+SHY.US,D,20050819,000000,73.572,73.582,73.5272,73.5631,237504.71344699,0
+SHY.US,D,20050822,000000,73.5452,73.611,73.5272,73.572,1062026.5112801,0
+SHY.US,D,20050823,000000,73.6209,73.6588,73.602,73.6488,209719.26152977,0
+SHY.US,D,20050824,000000,73.6876,73.6876,73.602,73.6588,158952.16876557,0
+SHY.US,D,20050825,000000,73.6677,73.6677,73.6299,73.6488,202853.66437986,0
+SHY.US,D,20050826,000000,73.6488,73.6588,73.572,73.592,296445.7094671,0
+SHY.US,D,20050829,000000,73.592,73.6488,73.582,73.611,199594.93874156,0
+SHY.US,D,20050830,000000,73.6488,73.7525,73.6209,73.7246,496254.35158334,0
+SHY.US,D,20050831,000000,73.8183,73.9229,73.7604,73.9229,314854.29875639,0
+SHY.US,D,20050901,000000,73.7156,73.895,73.6876,73.7993,679835.58345515,0
+SHY.US,D,20050902,000000,73.7804,73.895,73.7704,73.895,222688.94943812,0
+SHY.US,D,20050906,000000,73.7345,73.7903,73.6876,73.7704,259949.58760169,0
+SHY.US,D,20050907,000000,73.7604,73.7604,73.6677,73.7156,966586.38348786,0
+SHY.US,D,20050908,000000,73.7525,73.7525,73.6776,73.6776,246006.69653165,0
+SHY.US,D,20050909,000000,73.6776,73.7435,73.6677,73.6966,495054.40211801,0
+SHY.US,D,20050912,000000,73.6677,73.6776,73.602,73.6677,171160.35028246,0
+SHY.US,D,20050913,000000,73.6876,73.7435,73.6776,73.7156,744438.21395093,0
+SHY.US,D,20050914,000000,73.7525,73.7525,73.6876,73.7066,364981.28469877,0
+SHY.US,D,20050915,000000,73.7066,73.7604,73.6588,73.6876,378706.45918522,0
+SHY.US,D,20050916,000000,73.7156,73.7345,73.592,73.6299,262345.47332344,0
+SHY.US,D,20050919,000000,73.6588,73.7156,73.611,73.6488,205692.0063844,0
+SHY.US,D,20050920,000000,73.6488,73.6776,73.5551,73.592,316604.05784295,0
+SHY.US,D,20050921,000000,73.6966,73.7156,73.6488,73.6677,506712.77401366,0
+SHY.US,D,20050922,000000,73.7066,73.7435,73.6677,73.6966,447777.79780691,0
+SHY.US,D,20050923,000000,73.6876,73.7066,73.582,73.6299,142940.46850028,0
+SHY.US,D,20050926,000000,73.5092,73.592,73.5092,73.572,177363.76796153,0
+SHY.US,D,20050927,000000,73.602,73.6209,73.5012,73.5452,288929.97247311,0
+SHY.US,D,20050928,000000,73.5182,73.592,73.5182,73.572,265507.88194781,0
+SHY.US,D,20050929,000000,73.5551,73.582,73.5092,73.5452,265724.59522917,0
+SHY.US,D,20050930,000000,73.5452,73.5452,73.4454,73.4823,217681.46801547,0
+SHY.US,D,20051003,000000,73.2989,73.2989,73.1874,73.2321,231303.30237237,0
+SHY.US,D,20051004,000000,73.279,73.279,73.1874,73.2232,532099.33030244,0
+SHY.US,D,20051005,000000,73.2411,73.3169,73.2411,73.2591,619914.36115775,0
+SHY.US,D,20051006,000000,73.3169,73.3169,73.2511,73.2591,362794.08584054,0
+SHY.US,D,20051007,000000,73.269,73.3358,73.2232,73.3169,170070.76406227,0
+SHY.US,D,20051010,000000,73.4355,73.4554,73.2989,73.3079,124635.21934055,0
+SHY.US,D,20051011,000000,73.2411,73.2989,73.2321,73.289,235106.82112078,0
+SHY.US,D,20051012,000000,73.2989,73.2989,73.2232,73.2321,554653.56440005,0
+SHY.US,D,20051013,000000,73.2591,73.2591,73.2053,73.2321,597576.84034151,0
+SHY.US,D,20051014,000000,73.2232,73.2989,73.1874,73.2511,371186.7089823,0
+SHY.US,D,20051017,000000,73.269,73.2989,73.2053,73.2132,335779.17003485,0
+SHY.US,D,20051018,000000,73.2321,73.289,73.2321,73.279,262777.89658395,0
+SHY.US,D,20051019,000000,73.3518,73.3518,73.269,73.3169,626664.57855137,0
+SHY.US,D,20051020,000000,73.279,73.3169,73.2411,73.3169,352554.38329605,0
+SHY.US,D,20051021,000000,73.3518,73.3708,73.3169,73.3618,395153.59261769,0
+SHY.US,D,20051024,000000,73.3448,73.3518,73.279,73.3358,302330.0770375,0
+SHY.US,D,20051025,000000,73.289,73.3358,73.1964,73.2053,406595.25123198,0
+SHY.US,D,20051026,000000,73.2321,73.2411,73.1485,73.1774,244473.65072644,0
+SHY.US,D,20051027,000000,73.2321,73.269,73.1774,73.2321,335448.08029943,0
+SHY.US,D,20051028,000000,73.269,73.279,73.1674,73.2321,402994.39953374,0
+SHY.US,D,20051031,000000,73.1964,73.2511,73.1774,73.2053,321285.46604134,0
+SHY.US,D,20051101,000000,73.0607,73.0697,72.9621,73.0169,696504.44668013,0
+SHY.US,D,20051102,000000,73.0169,73.0328,72.9711,73.007,164288.73331919,0
+SHY.US,D,20051103,000000,72.998,73.0248,72.9351,72.9711,249049.71219082,0
+SHY.US,D,20051104,000000,72.988,73.007,72.9351,72.9711,190441.81251058,0
+SHY.US,D,20051107,000000,72.988,73.007,72.9521,72.9621,265290.16536421,0
+SHY.US,D,20051108,000000,73.0407,73.0787,73.0169,73.0507,259402.78788713,0
+SHY.US,D,20051109,000000,73.0607,73.0607,72.9621,72.9621,217026.31166023,0
+SHY.US,D,20051110,000000,73.0407,73.0787,72.998,73.0607,317694.64736538,0
+SHY.US,D,20051111,000000,73.007,73.1235,72.998,73.0877,230533.76956308,0
+SHY.US,D,20051114,000000,73.0697,73.0697,72.979,72.979,488631.26125089,0
+SHY.US,D,20051115,000000,73.0328,73.0877,72.998,73.0328,272044.39596676,0
+SHY.US,D,20051116,000000,73.0877,73.1574,73.0787,73.1235,358105.65452657,0
+SHY.US,D,20051117,000000,73.0976,73.2232,73.0976,73.1874,497233.5745584,0
+SHY.US,D,20051118,000000,73.1315,73.2053,73.1315,73.1874,224868.12187852,0
+SHY.US,D,20051121,000000,73.2232,73.2591,73.1774,73.2321,278141.46360959,0
+SHY.US,D,20051122,000000,73.2411,73.3518,73.2053,73.3358,1480055.3947085,0
+SHY.US,D,20051123,000000,73.3358,73.3358,73.2132,73.2411,259730.86771587,0
+SHY.US,D,20051125,000000,73.279,73.3358,73.279,73.3079,93369.311992513,0
+SHY.US,D,20051128,000000,73.3169,73.3518,73.289,73.3258,233582.80503562,0
+SHY.US,D,20051129,000000,73.3448,73.3448,73.2321,73.269,191639.75537145,0
+SHY.US,D,20051130,000000,73.269,73.3079,73.2232,73.279,239466.16930379,0
+SHY.US,D,20051201,000000,73.0248,73.0607,72.979,72.998,812315.62292066,0
+SHY.US,D,20051202,000000,73.0328,73.0607,73.007,73.0607,489613.49413263,0
+SHY.US,D,20051205,000000,73.0248,73.0407,72.9711,72.979,1752534.2205402,0
+SHY.US,D,20051206,000000,73.0407,73.1155,73.0169,73.0787,283372.68142922,0
+SHY.US,D,20051207,000000,73.1076,73.1235,73.0697,73.0877,345797.14278683,0
+SHY.US,D,20051208,000000,73.1574,73.2053,73.1315,73.1774,169190.86800784,0
+SHY.US,D,20051209,000000,73.1485,73.1674,73.0976,73.1076,947300.90805084,0
+SHY.US,D,20051212,000000,73.1395,73.1395,73.0507,73.0976,1307918.8313577,0
+SHY.US,D,20051213,000000,73.1155,73.1874,73.0976,73.1315,386331.55612212,0
+SHY.US,D,20051214,000000,73.1964,73.2511,73.1774,73.2132,401033.94697918,0
+SHY.US,D,20051215,000000,73.2132,73.2321,73.1485,73.2132,458558.28025259,0
+SHY.US,D,20051216,000000,73.279,73.289,73.2132,73.2591,175947.10521484,0
+SHY.US,D,20051219,000000,73.1874,73.269,73.1874,73.2132,198388.96946285,0
+SHY.US,D,20051220,000000,73.2321,73.2321,73.1674,73.2053,424132.97418687,0
+SHY.US,D,20051221,000000,73.2321,73.2321,73.1674,73.2053,395918.10891584,0
+SHY.US,D,20051222,000000,73.2511,73.2989,73.2132,73.269,1403359.9624521,0
+SHY.US,D,20051223,000000,73.2411,73.3618,73.2232,73.3079,213647.18975451,0
+SHY.US,D,20051227,000000,73.2591,73.3708,73.2591,73.3169,601936.18852451,0
+SHY.US,D,20051228,000000,73.1674,73.1964,73.0877,73.1774,436878.92569826,0
+SHY.US,D,20051229,000000,73.1485,73.1485,73.0607,73.1235,456275.76768266,0
+SHY.US,D,20051230,000000,73.1076,73.1574,73.0607,73.0976,447121.63814944,0
+SHY.US,D,20060103,000000,73.0607,73.2232,73.0607,73.1964,1171621.2269125,0
+SHY.US,D,20060104,000000,73.1774,73.269,73.1674,73.269,376413.913593,0
+SHY.US,D,20060105,000000,73.1964,73.269,73.1964,73.2053,298947.94522509,0
+SHY.US,D,20060106,000000,73.1874,73.2321,73.1774,73.2232,544959.65826788,0
+SHY.US,D,20060109,000000,73.2232,73.2321,73.1774,73.2321,382949.42430971,0
+SHY.US,D,20060110,000000,73.1574,73.2053,73.1485,73.1574,442331.87331039,0
+SHY.US,D,20060111,000000,73.1774,73.2321,73.1315,73.1574,528065.05204147,0
+SHY.US,D,20060112,000000,73.1874,73.2411,73.1574,73.1964,490918.79033196,0
+SHY.US,D,20060113,000000,73.269,73.3448,73.2411,73.3448,246767.19962088,0
+SHY.US,D,20060117,000000,73.3169,73.3258,73.269,73.3169,487979.11480234,0
+SHY.US,D,20060118,000000,73.3258,73.3618,73.289,73.3079,428380.95582252,0
+SHY.US,D,20060119,000000,73.3169,73.3258,73.269,73.3169,641268.64579002,0
+SHY.US,D,20060120,000000,73.279,73.3518,73.2591,73.3448,418251.61652317,0
+SHY.US,D,20060123,000000,73.3079,73.3618,73.269,73.3518,616100.80938707,0
+SHY.US,D,20060124,000000,73.3448,73.3448,73.289,73.3358,247641.07586194,0
+SHY.US,D,20060125,000000,73.3358,73.3358,73.2321,73.2321,266494.12803846,0
+SHY.US,D,20060126,000000,73.2053,73.2411,73.1774,73.2411,239683.88588738,0
+SHY.US,D,20060127,000000,73.279,73.279,73.1774,73.1874,395265.96246729,0
+SHY.US,D,20060130,000000,73.2132,73.2321,73.1674,73.2232,222362.87621384,0
+SHY.US,D,20060131,000000,73.1964,73.2511,73.1774,73.2232,279339.40647048,0
+SHY.US,D,20060201,000000,72.9711,72.998,72.9083,72.9351,1035113.9323017,0
+SHY.US,D,20060202,000000,72.9711,72.9711,72.8983,72.9351,474139.56386184,0
+SHY.US,D,20060203,000000,72.9083,72.9711,72.8793,72.9711,273241.3355254,0
+SHY.US,D,20060206,000000,72.9521,72.9521,72.9083,72.9351,210052.35786964,0
+SHY.US,D,20060207,000000,72.9521,72.9521,72.8893,72.9441,213321.11653024,0
+SHY.US,D,20060208,000000,72.9711,72.9711,72.8983,72.9183,364209.74528502,0
+SHY.US,D,20060209,000000,72.9621,72.9621,72.8793,72.8983,246767.19962088,0
+SHY.US,D,20060210,000000,72.9711,72.9711,72.8504,72.8504,665455.25261347,0
+SHY.US,D,20060213,000000,72.9183,72.9271,72.8793,72.8983,173440.85624794,0
+SHY.US,D,20060214,000000,72.8604,72.9083,72.8404,72.8983,322591.7655429,0
+SHY.US,D,20060215,000000,72.9621,72.9621,72.8793,72.8893,474800.74003045,0
+SHY.US,D,20060216,000000,72.9271,72.9521,72.8983,72.9441,182157.54600951,0
+SHY.US,D,20060217,000000,72.988,73.007,72.9441,72.998,385024.25331833,0
+SHY.US,D,20060221,000000,72.9441,72.979,72.9183,72.9441,12034156.738746,0
+SHY.US,D,20060222,000000,72.988,72.998,72.9441,72.998,251342.25778303,0
+SHY.US,D,20060223,000000,72.979,72.988,72.9183,72.9351,313985.43902647,0
+SHY.US,D,20060224,000000,72.9711,72.998,72.9271,72.9621,307889.37468585,0
+SHY.US,D,20060227,000000,72.988,72.998,72.9183,72.9271,235547.2707991,0
+SHY.US,D,20060228,000000,72.988,73.0407,72.979,73.0248,295034.06323156,0
+SHY.US,D,20060301,000000,72.8215,72.8604,72.7428,72.7428,606407.90655712,0
+SHY.US,D,20060302,000000,72.7957,72.7957,72.7159,72.7707,225851.35806249,0
+SHY.US,D,20060303,000000,72.7707,72.7707,72.678,72.6959,273461.05871345,0
+SHY.US,D,20060306,000000,72.7339,72.7428,72.687,72.7239,868425.30005183,0
+SHY.US,D,20060307,000000,72.7159,72.7239,72.66,72.7239,301566.56404159,0
+SHY.US,D,20060308,000000,72.7428,72.7797,72.6959,72.7707,942505.12339841,0
+SHY.US,D,20060309,000000,72.7707,72.7957,72.7339,72.7957,856110.76849872,0
+SHY.US,D,20060310,000000,72.7607,72.7607,72.6959,72.7239,167014.70547414,0
+SHY.US,D,20060313,000000,72.7607,72.7607,72.7159,72.7239,183251.14543862,0
+SHY.US,D,20060314,000000,72.7339,72.8793,72.7339,72.8693,606730.96987472,0
+SHY.US,D,20060315,000000,72.8404,72.8893,72.8315,72.8893,176387.55489316,0
+SHY.US,D,20060316,000000,72.9083,73.0248,72.8893,73.007,568822.19847151,0
+SHY.US,D,20060317,000000,72.988,73.007,72.9271,72.979,395043.22937255,0
+SHY.US,D,20060320,000000,72.998,73.0169,72.9711,73.0169,459105.07996715,0
+SHY.US,D,20060321,000000,72.9183,72.9621,72.8693,72.8893,212989.02349258,0
+SHY.US,D,20060322,000000,72.9183,72.9521,72.8893,72.9083,479369.77837922,0
+SHY.US,D,20060323,000000,72.9271,72.9441,72.8693,72.8893,733213.26861801,0
+SHY.US,D,20060324,000000,72.9083,73.007,72.8793,72.988,179984.39338248,0
+SHY.US,D,20060327,000000,72.9711,72.979,72.9083,72.9711,148927.17289799,0
+SHY.US,D,20060328,000000,72.9621,72.988,72.8893,72.9083,780607.25928985,0
+SHY.US,D,20060329,000000,72.8893,72.9183,72.8693,72.9083,639301.17011985,0
+SHY.US,D,20060330,000000,72.8983,72.9083,72.8215,72.8793,604226.72751228,0
+SHY.US,D,20060331,000000,72.8983,72.9183,72.8693,72.8983,363778.32532675,0
+SHY.US,D,20060403,000000,72.5664,72.652,72.5365,72.6232,573827.67328971,0
+SHY.US,D,20060404,000000,72.652,72.687,72.6053,72.678,341878.24428215,0
+SHY.US,D,20060405,000000,72.7428,72.7428,72.678,72.687,1121399.9305608,0
+SHY.US,D,20060406,000000,72.7159,72.7239,72.652,72.678,4074101.33302,0
+SHY.US,D,20060407,000000,72.678,72.678,72.5963,72.6331,250910.83782476,0
+SHY.US,D,20060410,000000,72.6421,72.652,72.6053,72.652,1253986.3200624,0
+SHY.US,D,20060411,000000,72.687,72.7159,72.6421,72.7159,433182.76028832,0
+SHY.US,D,20060412,000000,72.7339,72.7339,72.652,72.668,557593.23992968,0
+SHY.US,D,20060413,000000,72.687,72.687,72.5963,72.66,410187.07321015,0
+SHY.US,D,20060417,000000,72.687,72.7059,72.6331,72.7059,764919.62564437,0
+SHY.US,D,20060418,000000,72.7159,72.8404,72.7059,72.8046,3315390.1415659,0
+SHY.US,D,20060419,000000,72.6959,72.7887,72.6959,72.7887,756750.73889958,0
+SHY.US,D,20060420,000000,72.7797,72.7797,72.7339,72.7607,487320.94854041,0
+SHY.US,D,20060421,000000,72.7887,72.7887,72.7339,72.7607,419880.97934232,0
+SHY.US,D,20060424,000000,72.7797,72.8215,72.7517,72.7957,264197.56923734,0
+SHY.US,D,20060425,000000,72.7957,72.7957,72.687,72.7428,374894.91401898,0
+SHY.US,D,20060426,000000,72.7428,72.7428,72.668,72.687,309631.1073546,0
+SHY.US,D,20060427,000000,72.652,72.8215,72.652,72.8046,536678.4016735,0
+SHY.US,D,20060428,000000,72.8404,72.8793,72.7957,72.8215,225523.27823375,0
+SHY.US,D,20060501,000000,72.5963,72.6053,72.4846,72.5365,302556.82334115,0
+SHY.US,D,20060502,000000,72.5365,72.5863,72.4926,72.5465,485581.22247612,0
+SHY.US,D,20060503,000000,72.5863,72.5963,72.5195,72.5465,1814196.1722041,0
+SHY.US,D,20060504,000000,72.5006,72.5763,72.5006,72.5565,432955.01068244,0
+SHY.US,D,20060505,000000,72.5365,72.6152,72.5365,72.5763,410512.1431322,0
+SHY.US,D,20060508,000000,72.5863,72.5963,72.5195,72.5664,306685.41201159,0
+SHY.US,D,20060509,000000,72.5106,72.5863,72.5106,72.5763,254718.36978208,0
+SHY.US,D,20060510,000000,72.5763,72.7059,72.5006,72.5763,494731.33880042,0
+SHY.US,D,20060511,000000,72.5863,72.6053,72.5365,72.6053,374017.02456901,0
+SHY.US,D,20060512,000000,72.6053,72.6152,72.5275,72.5763,2223519.4021955,0
+SHY.US,D,20060515,000000,72.6152,72.6331,72.5664,72.6152,382292.26135002,0
+SHY.US,D,20060516,000000,72.6421,72.687,72.5963,72.678,661966.77076484,0
+SHY.US,D,20060517,000000,72.652,72.668,72.5763,72.6421,504647.97802731,0
+SHY.US,D,20060518,000000,72.66,72.7517,72.66,72.7159,535368.08896303,0
+SHY.US,D,20060519,000000,72.7239,72.7517,72.668,72.6959,384583.80364001,0
+SHY.US,D,20060522,000000,72.7159,72.7797,72.687,72.6959,592240.27578789,0
+SHY.US,D,20060523,000000,72.7339,72.7428,72.652,72.7428,334903.28718932,0
+SHY.US,D,20060524,000000,72.8126,72.8126,72.7339,72.7887,324666.59455153,0
+SHY.US,D,20060525,000000,72.8315,72.8315,72.7607,72.7887,657722.80233811,0
+SHY.US,D,20060526,000000,72.7887,72.8693,72.7797,72.8126,1330583.4287005,0
+SHY.US,D,20060530,000000,72.7797,72.8126,72.7517,72.7607,1064856.8268668,0
+SHY.US,D,20060531,000000,72.8126,72.8215,72.7059,72.7059,449079.08079733,0
+SHY.US,D,20060601,000000,72.5106,72.5763,72.4587,72.5465,1477432.7626831,0
+SHY.US,D,20060602,000000,72.668,72.687,72.6053,72.66,1919883.0256565,0
+SHY.US,D,20060605,000000,72.6232,72.668,72.5664,72.5963,354956.28883119,0
+SHY.US,D,20060606,000000,72.5963,72.6152,72.5465,72.5963,213321.11653024,0
+SHY.US,D,20060607,000000,72.5365,72.5963,72.5365,72.5465,279672.50281035,0
+SHY.US,D,20060608,000000,72.6152,72.678,72.5465,72.6331,841074.27799957,0
+SHY.US,D,20060609,000000,72.6232,72.652,72.5664,72.6331,751194.45115792,0
+SHY.US,D,20060612,000000,72.6232,72.652,72.5963,72.6421,1847645.2652015,0
+SHY.US,D,20060613,000000,72.6152,72.668,72.5963,72.6232,351025.35069976,0
+SHY.US,D,20060614,000000,72.5763,72.5863,72.5006,72.5465,553019.18506976,0
+SHY.US,D,20060615,000000,72.4776,72.5465,72.4686,72.5275,1162037.6840255,0
+SHY.US,D,20060616,000000,72.4776,72.5275,72.4488,72.4926,389706.66481894,0
+SHY.US,D,20060619,000000,72.4776,72.4846,72.4398,72.4686,311697.90994539,0
+SHY.US,D,20060620,000000,72.4587,72.4776,72.4298,72.4587,501699.27277764,0
+SHY.US,D,20060621,000000,72.5106,72.5106,72.4488,72.4776,2133530.2154109,0
+SHY.US,D,20060622,000000,72.4686,72.4686,72.4068,72.4398,351908.25666087,0
+SHY.US,D,20060623,000000,72.4587,72.4587,72.388,72.4238,351801.90662465,0
+SHY.US,D,20060626,000000,72.4488,72.4488,72.398,72.4298,250804.48778853,0
+SHY.US,D,20060627,000000,72.4587,72.5006,72.4398,72.4776,1979250.4251237,0
+SHY.US,D,20060628,000000,72.4846,72.4846,72.398,72.4398,412051.20875078,0
+SHY.US,D,20060629,000000,72.4298,72.5763,72.4298,72.5664,606840.32981763,0
+SHY.US,D,20060630,000000,72.5465,72.6421,72.5465,72.6331,1353781.7828288,0
+SHY.US,D,20060703,000000,72.2832,72.388,72.2754,72.3691,997958.64087212,0
+SHY.US,D,20060705,000000,72.3402,72.3501,72.2374,72.3032,2182884.6586374,0
+SHY.US,D,20060706,000000,72.2932,72.3591,72.2754,72.3591,1308031.2012073,0
+SHY.US,D,20060707,000000,72.398,72.4148,72.3402,72.4148,519456.71892059,0
+SHY.US,D,20060710,000000,72.4148,72.4238,72.3691,72.4148,727449.29731503,0
+SHY.US,D,20060711,000000,72.4398,72.4587,72.4068,72.4148,332946.84784367,0
+SHY.US,D,20060712,000000,72.4068,72.4488,72.388,72.4398,3192276.9317059,0
+SHY.US,D,20060713,000000,72.4846,72.5275,72.4238,72.5275,497670.01102782,0
+SHY.US,D,20060714,000000,72.5465,72.5863,72.4926,72.5365,363665.95547715,0
+SHY.US,D,20060717,000000,72.4846,72.5565,72.4846,72.5275,863413.80542027,0
+SHY.US,D,20060718,000000,72.4776,72.5195,72.4398,72.4776,896963.22864046,0
+SHY.US,D,20060719,000000,72.398,72.5963,72.398,72.5763,647152.01005819,0
+SHY.US,D,20060720,000000,72.5365,72.668,72.5365,72.668,420870.23533966,0
+SHY.US,D,20060721,000000,72.7339,72.7339,72.6152,72.652,1317396.0242085,0
+SHY.US,D,20060724,000000,72.668,72.7059,72.6331,72.652,175622.03529279,0
+SHY.US,D,20060725,000000,72.668,72.678,72.5963,72.6331,277813.38378087,0
+SHY.US,D,20060726,000000,72.678,72.7517,72.6421,72.7239,950894.73663348,0
+SHY.US,D,20060727,000000,72.7339,72.7957,72.7339,72.7607,789768.41193866,0
+SHY.US,D,20060728,000000,72.7797,72.8693,72.7797,72.8504,545613.81132089,0
+SHY.US,D,20060731,000000,72.8793,72.8893,72.8404,72.8604,437861.15858001,0
+SHY.US,D,20060801,000000,72.6331,72.66,72.5963,72.6421,220841.87003538,0
+SHY.US,D,20060802,000000,72.6421,72.687,72.6152,72.6421,329463.38250618,0
+SHY.US,D,20060803,000000,72.66,72.668,72.5963,72.6331,271716.31613802,0
+SHY.US,D,20060804,000000,72.687,72.7707,72.678,72.6959,742367.39815122,0
+SHY.US,D,20060807,000000,72.7059,72.7339,72.687,72.7239,373365.88142269,0
+SHY.US,D,20060808,000000,72.7159,72.7797,72.66,72.7607,506387.70409161,0
+SHY.US,D,20060809,000000,72.7707,72.7957,72.7339,72.7887,544627.56523023,0
+SHY.US,D,20060810,000000,72.7957,72.8046,72.7339,72.7707,259949.58760169,0
+SHY.US,D,20060811,000000,72.7428,72.7517,72.678,72.7059,244150.58740885,0
+SHY.US,D,20060814,000000,72.7159,72.7239,72.652,72.668,383058.78425263,0
+SHY.US,D,20060815,000000,72.7707,72.7797,72.7339,72.7707,388613.06538983,0
+SHY.US,D,20060816,000000,72.8604,72.8893,72.8315,72.8893,713380.99346643,0
+SHY.US,D,20060817,000000,72.8793,72.8893,72.8404,72.8793,285987.28703679,0
+SHY.US,D,20060818,000000,72.8893,72.9083,72.8693,72.8983,275530.87121094,0
+SHY.US,D,20060821,000000,72.9351,72.9441,72.8893,72.9441,320525.96625433,0
+SHY.US,D,20060822,000000,72.9441,72.9621,72.9083,72.9351,301234.47100394,0
+SHY.US,D,20060823,000000,72.9271,72.9441,72.8983,72.9351,423918.26750997,0
+SHY.US,D,20060824,000000,72.9351,72.9621,72.9271,72.9621,344056.41342031,0
+SHY.US,D,20060825,000000,72.9711,72.998,72.9351,72.979,313443.65582306,0
+SHY.US,D,20060828,000000,72.988,72.998,72.9521,72.998,228900.39353501,0
+SHY.US,D,20060829,000000,72.979,73.0248,72.9183,73.0248,456495.49087071,0
+SHY.US,D,20060830,000000,73.0248,73.0697,73.0248,73.0697,167122.05881258,0
+SHY.US,D,20060831,000000,73.1076,73.1395,73.0607,73.1315,316169.627978,0
+SHY.US,D,20060901,000000,72.8793,72.998,72.8604,72.9521,340791.66796864,0
+SHY.US,D,20060905,000000,72.9083,72.9083,72.8404,72.8893,402994.39953374,0
+SHY.US,D,20060906,000000,72.8693,72.8793,72.8126,72.8793,433720.53028282,0
+SHY.US,D,20060907,000000,72.8893,72.8893,72.8404,72.8793,606081.83333285,0
+SHY.US,D,20060908,000000,72.9083,72.9441,72.8893,72.9183,535473.43569702,0
+SHY.US,D,20060911,000000,72.9351,72.9351,72.8693,72.9083,405173.57197413,0
+SHY.US,D,20060912,000000,72.8893,72.9441,72.8693,72.9441,285987.28703679,0
+SHY.US,D,20060913,000000,72.9441,72.988,72.9183,72.9521,290131.92854289,0
+SHY.US,D,20060914,000000,72.9621,72.979,72.8893,72.8893,610324.79845735,0
+SHY.US,D,20060915,000000,72.979,72.979,72.8693,72.9271,744001.77748152,0
+SHY.US,D,20060918,000000,72.8893,72.9083,72.8215,72.9083,192832.68172119,0
+SHY.US,D,20060919,000000,72.998,73.0169,72.9351,73.007,794777.89996576,0
+SHY.US,D,20060920,000000,73.0507,73.0877,72.979,73.0328,703249.64756262,0
+SHY.US,D,20060921,000000,73.0507,73.1774,72.998,73.1574,625789.69900809,0
+SHY.US,D,20060922,000000,73.2053,73.2053,73.1574,73.1774,916251.71398418,0
+SHY.US,D,20060925,000000,73.2591,73.279,73.2053,73.2591,416074.45068723,0
+SHY.US,D,20060926,000000,73.269,73.269,73.1674,73.2232,542345.0526603,0
+SHY.US,D,20060927,000000,73.279,73.2989,73.1874,73.2321,902854.61932647,0
+SHY.US,D,20060928,000000,73.2591,73.2591,73.1674,73.2591,835516.98695568,0
+SHY.US,D,20060929,000000,73.269,73.279,73.1674,73.2132,315841.54814926,0
+SHY.US,D,20061002,000000,72.998,73.0248,72.9183,73.007,530028.51450273,0
+SHY.US,D,20061003,000000,73.0328,73.0507,72.979,73.0169,419224.81968485,0
+SHY.US,D,20061004,000000,73.0787,73.1574,73.0507,73.1395,477516.6791631,0
+SHY.US,D,20061005,000000,73.1485,73.1485,73.0248,73.0697,445594.61215761,0
+SHY.US,D,20061006,000000,73.0407,73.0407,72.9083,72.979,1106470.7934,0
+SHY.US,D,20061009,000000,73.0248,73.0407,72.9351,72.988,220947.21676937,0
+SHY.US,D,20061010,000000,72.9521,72.9621,72.8693,72.8893,323029.20531454,0
+SHY.US,D,20061011,000000,72.9271,72.9621,72.8215,72.8983,356583.64504587,0
+SHY.US,D,20061012,000000,72.8693,72.9351,72.8693,72.9183,2042333.0527433,0
+SHY.US,D,20061013,000000,72.8983,72.8983,72.8604,72.8893,580473.54725156,0
+SHY.US,D,20061016,000000,72.8504,72.9271,72.8504,72.9271,571105.71434367,0
+SHY.US,D,20061017,000000,72.9711,72.979,72.8983,72.9351,426965.29637805,0
+SHY.US,D,20061018,000000,72.9441,72.9621,72.8983,72.9441,336974.10298903,0
+SHY.US,D,20061019,000000,72.9521,72.9621,72.8983,72.9351,890215.0178513,0
+SHY.US,D,20061020,000000,72.9621,72.9621,72.9183,72.9621,590604.89315537,0
+SHY.US,D,20061023,000000,72.9271,72.9271,72.8893,72.9271,239575.5292467,0
+SHY.US,D,20061024,000000,72.9183,72.9351,72.8893,72.9271,350154.48436537,0
+SHY.US,D,20061025,000000,72.9521,73.0248,72.8893,73.007,1282532.275069,0
+SHY.US,D,20061026,000000,73.0697,73.1076,73.0169,73.0976,1089696.583441,0
+SHY.US,D,20061027,000000,73.1674,73.1774,73.1155,73.1674,667521.05190204,0
+SHY.US,D,20061030,000000,73.1076,73.1485,73.1076,73.1235,306577.05537092,0
+SHY.US,D,20061031,000000,73.1235,73.2232,73.1235,73.2232,513905.44769007,0
+SHY.US,D,20061101,000000,72.988,73.0787,72.9441,73.007,812644.70605162,0
+SHY.US,D,20061102,000000,73.0407,73.0407,72.979,72.988,313551.00916151,0
+SHY.US,D,20061103,000000,72.8983,72.9083,72.8215,72.8604,624050.97624602,0
+SHY.US,D,20061106,000000,72.8404,72.8693,72.8126,72.8504,395153.59261769,0
+SHY.US,D,20061107,000000,72.9351,72.9521,72.8983,72.9351,163967.67660606,0
+SHY.US,D,20061108,000000,72.9521,72.979,72.9183,72.9711,443195.71652916,0
+SHY.US,D,20061109,000000,72.998,72.998,72.9521,72.9621,1746868.5728557,0
+SHY.US,D,20061110,000000,73.0248,73.0328,72.979,73.0169,257657.04200947,0
+SHY.US,D,20061113,000000,73.0248,73.0248,72.9521,73.0169,855350.26540949,0
+SHY.US,D,20061114,000000,73.0787,73.0787,73.007,73.0248,426854.93313291,0
+SHY.US,D,20061115,000000,73.0248,73.0328,72.9521,72.979,302222.72369905,0
+SHY.US,D,20061116,000000,72.998,73.0407,72.9271,72.9521,3529583.1277326,0
+SHY.US,D,20061117,000000,73.0169,73.0787,72.998,73.0407,505837.89447038,0
+SHY.US,D,20061120,000000,73.007,73.0787,73.007,73.0607,337299.17291109,0
+SHY.US,D,20061121,000000,73.0787,73.0976,73.0328,73.0787,429796.61526699,0
+SHY.US,D,20061122,000000,73.1574,73.1574,73.0697,73.1315,306685.41201159,0
+SHY.US,D,20061124,000000,73.1235,73.1964,73.1076,73.1395,295356.12324691,0
+SHY.US,D,20061127,000000,73.1485,73.2053,73.0787,73.1874,403438.86242098,0
+SHY.US,D,20061128,000000,73.2132,73.2511,73.1774,73.2232,442003.79348166,0
+SHY.US,D,20061129,000000,73.269,73.279,73.2132,73.2232,389051.5084637,0
+SHY.US,D,20061130,000000,73.279,73.3169,73.2511,73.3079,931938.34432742,0
+SHY.US,D,20061201,000000,73.1076,73.2232,73.0507,73.1874,263438.06945033,0
+SHY.US,D,20061204,000000,73.1874,73.2053,73.1485,73.1774,301566.56404159,0
+SHY.US,D,20061205,000000,73.1964,73.2411,73.1076,73.1774,4010698.6519895,0
+SHY.US,D,20061206,000000,73.2053,73.2053,73.1395,73.1674,1567542.3457351,0
+SHY.US,D,20061207,000000,73.1774,73.1874,73.1395,73.1485,1311622.0198832,0
+SHY.US,D,20061208,000000,73.1574,73.1574,73.0507,73.0607,513250.29133483,0
+SHY.US,D,20061211,000000,73.1076,73.1235,73.0607,73.0697,570672.28778094,0
+SHY.US,D,20061212,000000,73.1155,73.1774,73.0976,73.1674,302440.44028264,0
+SHY.US,D,20061213,000000,73.0877,73.1155,73.0407,73.0697,350808.63741839,0
+SHY.US,D,20061214,000000,73.0787,73.0787,73.0169,73.0328,1222503.6994331,0
+SHY.US,D,20061215,000000,73.1674,73.1774,73.0407,73.0607,968981.26590739,0
+SHY.US,D,20061218,000000,73.0697,73.0787,73.0328,73.0607,1226201.8714475,0
+SHY.US,D,20061219,000000,73.0607,73.0976,73.0507,73.0697,285223.77404088,0
+SHY.US,D,20061220,000000,73.1076,73.1235,73.0787,73.1155,646170.78047868,0
+SHY.US,D,20061221,000000,73.1315,73.2132,73.0877,73.1674,1468504.3761513,0
+SHY.US,D,20061222,000000,73.1315,73.1964,73.0976,73.1574,1195264.0439282,0
+SHY.US,D,20061226,000000,73.1874,73.1874,73.1155,73.1485,1366527.7343401,0
+SHY.US,D,20061227,000000,72.9621,72.9621,72.8893,72.8983,596270.54083995,0
+SHY.US,D,20061228,000000,72.9271,72.9351,72.8215,72.8604,751629.88432511,0
+SHY.US,D,20061229,000000,72.8404,72.8893,72.8215,72.8793,978677.17864401,0
+SHY.US,D,20070103,000000,72.9083,72.988,72.8793,72.9441,1357165.9212457,0
+SHY.US,D,20070104,000000,72.9711,73.0169,72.9441,73.0169,544848.29172051,0
+SHY.US,D,20070105,000000,72.9271,72.9711,72.8893,72.9441,284679.98423301,0
+SHY.US,D,20070108,000000,72.9621,72.9621,72.9271,72.9271,290781.06508476,0
+SHY.US,D,20070109,000000,72.9521,72.9711,72.9183,72.9521,734850.65785498,0
+SHY.US,D,20070110,000000,72.979,72.979,72.9271,72.9351,311913.61992453,0
+SHY.US,D,20070111,000000,72.9083,72.9351,72.8693,72.8893,751856.63062876,0
+SHY.US,D,20070112,000000,72.8693,72.9083,72.8215,72.8404,298295.79877654,0
+SHY.US,D,20070116,000000,72.8893,72.9351,72.687,72.9083,460309.0426414,0
+SHY.US,D,20070117,000000,72.8893,72.9271,72.8604,72.8893,676897.91452998,0
+SHY.US,D,20070118,000000,72.8893,72.9271,72.8604,72.9083,666106.39575979,0
+SHY.US,D,20070119,000000,72.9183,72.9271,72.8793,72.8983,449406.15732383,0
+SHY.US,D,20070122,000000,72.9183,72.9271,72.8893,72.9271,328260.42313415,0
+SHY.US,D,20070123,000000,72.9183,72.9183,72.8693,72.8893,347103.44228839,0
+SHY.US,D,20070124,000000,72.8893,73.0877,72.8893,72.9271,576658.99217865,0
+SHY.US,D,20070125,000000,72.9083,72.9083,72.8404,72.8793,772217.64605478,0
+SHY.US,D,20070126,000000,72.8693,72.9183,72.8504,72.8893,561302.4482686,0
+SHY.US,D,20070129,000000,72.8983,72.9351,72.8604,72.8893,956125.95445309,0
+SHY.US,D,20070130,000000,72.9083,72.9271,72.8893,72.9083,324560.24451529,0
+SHY.US,D,20070131,000000,72.8983,72.988,72.8983,72.988,573937.03323261,0
+SHY.US,D,20070201,000000,72.8046,72.8046,72.687,72.7159,566964.08274426,0
+SHY.US,D,20070202,000000,72.7428,72.7517,72.6959,72.7428,331086.72551195,0
+SHY.US,D,20070205,000000,72.7517,72.7797,72.7159,72.7239,826692.94385566,0
+SHY.US,D,20070206,000000,72.7607,72.8126,72.7339,72.8046,322812.49203317,0
+SHY.US,D,20070207,000000,72.8215,72.8693,72.8126,72.8404,1206703.6959379,0
+SHY.US,D,20070208,000000,72.8504,72.8793,72.8215,72.8693,236634.85041485,0
+SHY.US,D,20070209,000000,72.8315,72.8404,72.7887,72.7957,476423.079734,0
+SHY.US,D,20070212,000000,72.8126,72.8315,72.7797,72.7957,581995.55673226,0
+SHY.US,D,20070213,000000,72.8315,72.8315,72.7887,72.7887,751194.45115792,0
+SHY.US,D,20070214,000000,72.8504,72.9521,72.8504,72.9441,649548.89908217,0
+SHY.US,D,20070215,000000,72.998,73.007,72.9621,72.979,474907.09006667,0
+SHY.US,D,20070216,000000,72.988,73.0248,72.9521,72.998,375003.27065966,0
+SHY.US,D,20070220,000000,72.979,73.0248,72.979,72.988,281197.52219774,0
+SHY.US,D,20070221,000000,73.007,73.0328,72.988,73.0328,243385.06780848,0
+SHY.US,D,20070222,000000,73.007,73.0169,72.9521,72.988,272580.1593568,0
+SHY.US,D,20070223,000000,73.0248,73.0787,73.007,73.0697,414330.71141402,0
+SHY.US,D,20070226,000000,73.0877,73.1315,73.0787,73.1235,504128.26747294,0
+SHY.US,D,20070227,000000,73.1574,73.3618,73.1235,73.2989,1484847.166152,0
+SHY.US,D,20070228,000000,73.3079,73.3358,73.1964,73.2411,726140.99120902,0
+SHY.US,D,20070301,000000,73.0877,73.1574,73.0248,73.1076,1092007.1884733,0
+SHY.US,D,20070302,000000,73.1315,73.1964,73.1155,73.1774,1061589.0715085,0
+SHY.US,D,20070305,000000,73.2411,73.2411,73.1235,73.2053,1547497.3705111,0
+SHY.US,D,20070306,000000,73.1235,73.2132,73.0877,73.1395,558136.02643531,0
+SHY.US,D,20070307,000000,73.1674,73.2321,73.1315,73.2132,421623.7153133,0
+SHY.US,D,20070308,000000,73.1774,73.2232,73.1395,73.2132,398204.63469469,0
+SHY.US,D,20070309,000000,73.0787,73.1076,73.0407,73.0877,604768.51071569,0
+SHY.US,D,20070312,000000,73.1235,73.1674,73.1076,73.1485,394283.72958555,0
+SHY.US,D,20070313,000000,73.2511,73.289,73.2053,73.2511,966694.74012855,0
+SHY.US,D,20070314,000000,73.2232,73.3358,73.2232,73.269,678523.26414022,0
+SHY.US,D,20070315,000000,73.2511,73.2591,73.2132,73.2511,652158.48817861,0
+SHY.US,D,20070316,000000,73.2053,73.2511,73.1874,73.2411,917669.38003311,0
+SHY.US,D,20070319,000000,73.1964,73.1964,73.1574,73.1774,259836.21444986,0
+SHY.US,D,20070320,000000,73.269,73.269,73.2132,73.2411,674711.71897398,0
+SHY.US,D,20070321,000000,73.2321,73.3708,73.2132,73.3618,451369.61978509,0
+SHY.US,D,20070322,000000,73.3169,73.3518,73.2511,73.289,416176.78751454,0
+SHY.US,D,20070323,000000,73.3079,73.3448,73.2321,73.2411,314532.23874102,0
+SHY.US,D,20070326,000000,73.279,73.3448,73.2321,73.3169,571213.06768213,0
+SHY.US,D,20070327,000000,73.3079,73.3448,73.279,73.3258,466184.38049173,0
+SHY.US,D,20070328,000000,73.3618,73.4554,73.3518,73.3618,467716.42299471,0
+SHY.US,D,20070329,000000,73.3448,73.3448,73.2989,73.3258,365193.98477121,0
+SHY.US,D,20070330,000000,73.3358,73.4256,73.2411,73.3258,506281.35405538,0
+SHY.US,D,20070402,000000,73.0607,73.0787,73.0169,73.0697,341990.61413174,0
+SHY.US,D,20070403,000000,73.0507,73.0877,73.0169,73.0697,456605.85411585,0
+SHY.US,D,20070404,000000,73.0976,73.1315,73.0607,73.1155,441517.19190082,0
+SHY.US,D,20070405,000000,73.0877,73.1155,73.0407,73.0877,296234.01269689,0
+SHY.US,D,20070409,000000,72.9441,72.9621,72.9183,72.9271,388071.28218642,0
+SHY.US,D,20070410,000000,72.9711,73.0328,72.9621,73.0169,850116.0376832,0
+SHY.US,D,20070411,000000,73.0507,73.0697,72.9621,73.0169,843146.09710151,0
+SHY.US,D,20070412,000000,72.998,73.0169,72.9351,73.007,407782.15776834,0
+SHY.US,D,20070413,000000,73.007,73.0328,72.9271,72.9711,284458.2544405,0
+SHY.US,D,20070416,000000,72.998,73.0248,72.9521,72.9621,311043.75689239,0
+SHY.US,D,20070417,000000,73.0607,73.0877,73.0248,73.0787,433557.9953218,0
+SHY.US,D,20070418,000000,73.1235,73.1774,73.1155,73.1774,1065290.2534295,0
+SHY.US,D,20070419,000000,73.1774,73.2132,73.1395,73.1774,243171.36443378,0
+SHY.US,D,20070420,000000,73.1395,73.1774,73.1155,73.1574,319431.36352299,0
+SHY.US,D,20070423,000000,73.1674,73.2232,72.998,73.2132,2070687.377024,0
+SHY.US,D,20070424,000000,73.2053,73.279,73.1964,73.279,287622.66966931,0
+SHY.US,D,20070425,000000,73.2511,73.279,73.2321,73.2511,923006.94788894,0
+SHY.US,D,20070426,000000,73.2511,73.2511,73.1574,73.1964,1477547.1391372,0
+SHY.US,D,20070427,000000,73.2321,73.2411,73.1774,73.2232,291324.85489263,0
+SHY.US,D,20070430,000000,73.2321,73.3169,73.2232,73.279,289800.83880747,0
+SHY.US,D,20070501,000000,73.0787,73.0877,72.9711,72.988,384047.03694775,0
+SHY.US,D,20070502,000000,73.0248,73.0407,72.979,73.0248,262453.82996412,0
+SHY.US,D,20070503,000000,72.988,73.007,72.9441,72.9711,351241.0606789,0
+SHY.US,D,20070504,000000,73.0169,73.0328,72.988,73.007,296949.36718584,0
+SHY.US,D,20070507,000000,73.0169,73.0407,72.998,73.007,999051.23699901,0
+SHY.US,D,20070508,000000,73.0407,73.0607,73.007,73.0407,338930.54233469,0
+SHY.US,D,20070509,000000,73.0407,73.0697,72.979,72.988,596923.69059072,0
+SHY.US,D,20070510,000000,73.007,73.0507,72.998,73.0507,498983.33364497,0
+SHY.US,D,20070511,000000,73.1076,73.1076,72.988,73.0248,1339727.5252114,0
+SHY.US,D,20070514,000000,73.0248,73.0407,72.9711,72.9711,305164.40583313,0
+SHY.US,D,20070515,000000,73.0407,73.0507,72.979,72.988,1031734.8103959,0
+SHY.US,D,20070516,000000,73.0328,73.0787,72.9441,73.0607,1468609.7228853,0
+SHY.US,D,20070517,000000,73.0328,73.0407,72.988,73.0169,429796.61526699,0
+SHY.US,D,20070518,000000,72.998,72.998,72.9351,72.9441,936627.77894362,0
+SHY.US,D,20070521,000000,72.9441,73.007,72.9441,72.9621,897265.22261126,0
+SHY.US,D,20070522,000000,72.9711,73.007,72.9441,72.979,1107563.3895269,0
+SHY.US,D,20070523,000000,72.979,73.0248,72.9621,72.9621,699664.84870004,0
+SHY.US,D,20070524,000000,73.007,73.0169,72.9271,72.988,920278.96912954,0
+SHY.US,D,20070525,000000,72.9621,73.0407,72.9521,73.0328,1797419.9556408,0
+SHY.US,D,20070529,000000,72.998,73.0169,72.9621,72.9621,338930.54233469,0
+SHY.US,D,20070530,000000,73.007,73.0328,72.9711,73.0169,508027.09993304,0
+SHY.US,D,20070531,000000,73.0248,73.0248,72.9521,72.9711,1033149.4665382,0
+SHY.US,D,20070601,000000,72.7059,72.7797,72.66,72.678,1990585.7337018,0
+SHY.US,D,20070604,000000,72.6959,72.7159,72.66,72.7059,263976.84274706,0
+SHY.US,D,20070605,000000,72.678,72.7059,72.6331,72.6421,320662.41535741,0
+SHY.US,D,20070606,000000,72.687,72.7517,72.668,72.7339,849027.45476523,0
+SHY.US,D,20070607,000000,72.6959,72.7159,72.5963,72.652,1142061.9366553,0
+SHY.US,D,20070608,000000,72.6421,72.678,72.6232,72.678,1230568.2427461,0
+SHY.US,D,20070611,000000,72.66,72.7059,72.652,72.687,390466.16460595,0
+SHY.US,D,20070612,000000,72.6331,72.678,72.5863,72.6232,932265.42085391,0
+SHY.US,D,20070613,000000,72.6232,72.668,72.5863,72.6421,645185.53769025,0
+SHY.US,D,20070614,000000,72.6331,72.66,72.6053,72.6421,371835.84552416,0
+SHY.US,D,20070615,000000,72.678,72.7428,72.6421,72.7428,374126.38451192,0
+SHY.US,D,20070618,000000,72.7159,72.7428,72.678,72.7428,502790.86560229,0
+SHY.US,D,20070619,000000,72.8126,72.8893,72.7707,72.8693,1303780.2096649,0
+SHY.US,D,20070620,000000,72.8315,72.8504,72.7517,72.7957,1131642.643012,0
+SHY.US,D,20070621,000000,72.8315,72.8693,72.8046,72.8215,194800.15739136,0
+SHY.US,D,20070622,000000,72.7957,72.9183,72.7957,72.9183,384695.17018738,0
+SHY.US,D,20070625,000000,72.9621,72.979,72.8893,72.979,414222.35477335,0
+SHY.US,D,20070626,000000,72.9621,72.9621,72.9083,72.9351,503451.03846867,0
+SHY.US,D,20070627,000000,73.0248,73.0248,72.9271,72.9271,490807.42378459,0
+SHY.US,D,20070628,000000,72.9441,72.979,72.8893,72.9083,393081.77351575,0
+SHY.US,D,20070629,000000,72.988,73.0607,72.9351,73.0507,1158876.2787034,0
+SHY.US,D,20070702,000000,72.7957,72.8504,72.7797,72.8315,5236581.4733283,0
+SHY.US,D,20070703,000000,72.8404,72.8604,72.7607,72.8046,322919.84537162,0
+SHY.US,D,20070705,000000,72.7339,72.7607,72.678,72.7059,893698.48318879,0
+SHY.US,D,20070706,000000,72.6959,72.7159,72.6331,72.6959,1080436.1038716,0
+SHY.US,D,20070709,000000,72.678,72.7517,72.678,72.7517,710993.13416251,0
+SHY.US,D,20070710,000000,72.8215,72.8893,72.7707,72.8893,733897.52073787,0
+SHY.US,D,20070711,000000,72.8983,72.8983,72.8215,72.8504,343513.62691467,0
+SHY.US,D,20070712,000000,72.8983,72.8983,72.7607,72.8046,599319.57631247,0
+SHY.US,D,20070713,000000,72.8504,72.8504,72.7797,72.8404,1153326.0107752,0
+SHY.US,D,20070716,000000,72.8404,72.9083,72.8315,72.9083,321937.61248989,0
+SHY.US,D,20070717,000000,72.8693,72.9183,72.8504,72.8693,2293568.96049,0
+SHY.US,D,20070718,000000,72.9183,72.998,72.8983,72.9711,665892.69238511,0
+SHY.US,D,20070719,000000,72.9183,72.9711,72.9083,72.9621,2565836.0895515,0
+SHY.US,D,20070720,000000,73.0169,73.0976,73.007,73.0787,569467.32180447,0
+SHY.US,D,20070723,000000,73.0507,73.0787,73.0169,73.0248,320956.38291038,0
+SHY.US,D,20070724,000000,73.0787,73.1155,73.0607,73.0976,395592.03569156,0
+SHY.US,D,20070725,000000,73.1155,73.1774,73.0976,73.1485,344346.36776436,0
+SHY.US,D,20070726,000000,73.2591,73.3798,73.2511,73.3258,1896236.195432,0
+SHY.US,D,20070727,000000,73.3618,73.4256,73.3079,73.4056,1158767.9220628,0
+SHY.US,D,20070730,000000,73.4156,73.4654,73.3169,73.3169,848377.31492112,0
+SHY.US,D,20070731,000000,73.3258,73.4355,73.279,73.4355,490155.27733604,0
+SHY.US,D,20070801,000000,73.1395,73.1964,73.0607,73.0877,943162.28635811,0
+SHY.US,D,20070802,000000,73.0877,73.1315,73.0507,73.1235,420763.88530344,0
+SHY.US,D,20070803,000000,73.1774,73.3169,73.1674,73.3079,738882.92951149,0
+SHY.US,D,20070806,000000,73.289,73.3518,73.1964,73.2132,3179206.9135748,0
+SHY.US,D,20070807,000000,73.1964,73.3258,73.0976,73.1485,1219634.2550593,0
+SHY.US,D,20070808,000000,73.0976,73.1235,73.0169,73.0976,581451.76692439,0
+SHY.US,D,20070809,000000,73.2511,73.3079,73.1964,73.3079,1431841.7061159,0
+SHY.US,D,20070810,000000,73.3618,73.3798,73.2511,73.279,2069355.9949668,0
+SHY.US,D,20070813,000000,73.2591,73.3618,73.2321,73.3448,657396.72911383,0
+SHY.US,D,20070814,000000,73.269,73.4454,73.269,73.4454,1874124.4176172,0
+SHY.US,D,20070815,000000,73.5182,73.611,73.4554,73.5452,1415994.5474161,0
+SHY.US,D,20070816,000000,73.6776,73.9647,73.6389,73.6966,2703103.8872517,0
+SHY.US,D,20070817,000000,73.6966,73.7993,73.6488,73.7604,1019747.3553693,0
+SHY.US,D,20070820,000000,73.7604,73.9229,73.7525,73.857,1121730.0169939,0
+SHY.US,D,20070821,000000,74.0295,74.0375,73.8383,73.9558,954927.00828998,0
+SHY.US,D,20070822,000000,73.8283,73.886,73.7704,73.857,843369.83349848,0
+SHY.US,D,20070823,000000,73.7604,73.9049,73.7246,73.8083,917344.31011106,0
+SHY.US,D,20070824,000000,73.7804,73.7993,73.6299,73.6677,763356.4807723,0
+SHY.US,D,20070827,000000,73.7246,73.7903,73.6588,73.7704,523381.63723865,0
+SHY.US,D,20070828,000000,73.8083,73.9647,73.7993,73.9647,656847.92279481,0
+SHY.US,D,20070829,000000,73.9229,74.0107,73.876,73.876,483295.6999995,0
+SHY.US,D,20070830,000000,73.9478,74.0017,73.9049,73.9398,424461.05401562,0
+SHY.US,D,20070831,000000,73.876,74.0564,73.7345,74.0564,2660943.1210039,0
+SHY.US,D,20070904,000000,73.8183,73.8183,73.1574,73.6488,657541.20463473,0
+SHY.US,D,20070905,000000,73.7903,73.876,73.7345,73.848,390799.26094582,0
+SHY.US,D,20070906,000000,73.8283,73.8383,73.6299,73.7525,369990.77272588,0
+SHY.US,D,20070907,000000,73.9847,74.0295,73.9229,74.0295,513031.57144902,0
+SHY.US,D,20070910,000000,74.0295,74.1173,73.9229,73.9229,753156.91031696,0
+SHY.US,D,20070911,000000,73.9927,74.0295,73.9309,73.9309,585809.10850294,0
+SHY.US,D,20070912,000000,73.9647,74.1113,73.9309,73.9927,446791.55171625,0
+SHY.US,D,20070913,000000,73.9309,73.9647,73.8183,73.886,579715.05076678,0
+SHY.US,D,20070914,000000,73.9747,74.0206,73.6488,73.876,491465.59004652,0
+SHY.US,D,20070917,000000,73.7903,73.9647,73.7903,73.866,379033.53571171,0
+SHY.US,D,20070918,000000,73.7804,74.0107,72.7957,73.9647,809760.21214457,0
+SHY.US,D,20070919,000000,73.895,74.0863,73.895,74.0863,1745714.7752928,0
+SHY.US,D,20070920,000000,73.9309,73.9747,73.7993,73.8083,2349579.3107005,0
+SHY.US,D,20070921,000000,73.848,73.9927,73.8283,73.9139,455725.95806142,0
+SHY.US,D,20070924,000000,73.9398,74.0017,73.886,73.9927,315254.61634557,0
+SHY.US,D,20070925,000000,74.0375,74.1113,73.9478,74.0564,666059.24055505,0
+SHY.US,D,20070926,000000,74.0475,74.1173,73.9847,74.0107,575158.05204475,0
+SHY.US,D,20070927,000000,74.0375,74.2189,74.0375,74.1431,957371.05251871,0
+SHY.US,D,20070928,000000,74.1252,74.199,74.0664,74.0664,763725.6959924,0
+SHY.US,D,20071001,000000,73.848,73.895,73.7804,73.866,5733993.6356834,0
+SHY.US,D,20071002,000000,73.7525,73.876,73.7525,73.857,1456961.3840119,0
+SHY.US,D,20071003,000000,73.9309,73.9478,73.8083,73.848,1866598.6476009,0
+SHY.US,D,20071004,000000,73.857,73.895,73.8283,73.886,238810.00964633,0
+SHY.US,D,20071005,000000,73.7345,73.876,73.7246,73.7993,2250428.9712673,0
+SHY.US,D,20071008,000000,73.886,73.9049,73.7345,73.876,292409.42460168,0
+SHY.US,D,20071009,000000,73.7345,73.7903,73.6876,73.7066,1431418.3125755,0
+SHY.US,D,20071010,000000,73.6776,73.7525,73.6299,73.7246,519760.71949584,0
+SHY.US,D,20071011,000000,73.611,73.7525,73.611,73.7435,1303013.6867624,0
+SHY.US,D,20071012,000000,73.6677,73.7246,73.6209,73.6588,1959231.5357576,0
+SHY.US,D,20071015,000000,73.592,73.6876,73.5631,73.6588,2194966.4240735,0
+SHY.US,D,20071016,000000,73.7066,73.9229,73.7066,73.7525,612173.88446456,0
+SHY.US,D,20071017,000000,73.7993,73.9927,73.7993,73.9309,1560131.9554751,0
+SHY.US,D,20071018,000000,74.0564,74.0863,73.9847,74.0295,420103.71243706,0
+SHY.US,D,20071019,000000,74.1023,74.2977,74.0763,74.209,981181.42100645,0
+SHY.US,D,20071022,000000,74.1431,74.2578,74.0107,74.1531,661666.7833985,0
+SHY.US,D,20071023,000000,74.1341,74.1801,74.1023,74.1621,414117.00803935,0
+SHY.US,D,20071024,000000,74.199,74.3624,74.199,74.3075,498439.54383711,0
+SHY.US,D,20071025,000000,74.3355,74.3624,74.2578,74.2578,616960.63939692,0
+SHY.US,D,20071026,000000,74.2478,74.3435,74.209,74.2677,1708841.4117895,0
+SHY.US,D,20071029,000000,74.2777,74.3075,74.2189,74.2677,644942.73855094,0
+SHY.US,D,20071030,000000,74.2389,74.2777,74.2189,74.2578,319132.37945888,0
+SHY.US,D,20071031,000000,74.2389,74.2677,74.1113,74.1431,607018.91761431,0
+SHY.US,D,20071101,000000,73.9139,74.1173,73.9139,74.1113,1934840.2552795,0
+SHY.US,D,20071102,000000,74.0375,74.4492,74.0375,74.19,456388.13753225,0
+SHY.US,D,20071105,000000,74.2677,74.2777,74.1431,74.1801,567191.83235013,0
+SHY.US,D,20071106,000000,74.1711,74.2478,74.1431,74.1431,1085559.9683528,0
+SHY.US,D,20071107,000000,74.2677,74.3704,74.2189,74.3535,527747.00523503,0
+SHY.US,D,20071108,000000,74.4053,74.5578,74.3535,74.4691,1993284.6166965,0
+SHY.US,D,20071109,000000,74.5768,74.787,74.4492,74.4969,1706405.3939786,0
+SHY.US,D,20071112,000000,74.6416,74.7053,74.5129,74.6665,763236.08450488,0
+SHY.US,D,20071113,000000,74.5299,74.5867,74.3704,74.4422,1177896.8823521,0
+SHY.US,D,20071114,000000,74.4143,74.5049,74.3864,74.4771,621428.34422062,0
+SHY.US,D,20071115,000000,74.6416,74.7332,74.5867,74.7232,686525.60271507,0
+SHY.US,D,20071116,000000,74.7232,74.787,74.6665,74.7232,473375.04756368,0
+SHY.US,D,20071119,000000,74.7332,75.0063,74.4143,74.9724,1060911.8425042,0
+SHY.US,D,20071120,000000,74.9524,75.0412,74.8718,74.9455,675469.21215653,0
+SHY.US,D,20071121,000000,75.088,75.2305,75.088,75.1757,1835750.1139799,0
+SHY.US,D,20071123,000000,75.1219,75.1847,75.0512,75.094,300158.93101494,0
+SHY.US,D,20071126,000000,75.1319,75.7748,74.9624,75.3063,1071409.3937214,0
+SHY.US,D,20071127,000000,75.2395,75.6253,75.0323,75.0801,864881.63658063,0
+SHY.US,D,20071128,000000,75.0412,75.0801,74.9455,75.0153,806496.46999512,0
+SHY.US,D,20071129,000000,75.1219,75.2775,75.0801,75.1488,554521.12850588,0
+SHY.US,D,20071130,000000,75.0611,75.2107,75.0153,75.1847,697393.37245463,0
+SHY.US,D,20071203,000000,75.0512,75.112,74.6953,75.104,529413.49023663,0
+SHY.US,D,20071204,000000,75.2107,75.2107,75.0243,75.094,1106240.0338875,0
+SHY.US,D,20071205,000000,75.0412,75.1578,75.0063,75.1219,670050.37682019,0
+SHY.US,D,20071206,000000,75.0701,75.0701,74.9356,74.9724,1744390.4163512,0
+SHY.US,D,20071207,000000,74.9724,74.9724,74.806,74.8896,967455.24321778,0
+SHY.US,D,20071210,000000,74.9166,74.9256,74.797,74.8319,543580.11770363,0
+SHY.US,D,20071211,000000,74.8419,75.104,74.787,75.104,1909855.0198822,0
+SHY.US,D,20071212,000000,74.777,74.9983,74.7332,74.9166,493415.00627657,0
+SHY.US,D,20071213,000000,74.8419,74.9455,74.777,74.806,537222.19148137,0
+SHY.US,D,20071214,000000,74.7402,74.769,74.6236,74.6236,587504.68926918,0
+SHY.US,D,20071217,000000,74.6953,74.8419,74.6953,74.8419,721973.27375165,0
+SHY.US,D,20071218,000000,74.8618,74.8996,74.7502,74.797,759366.34780939,0
+SHY.US,D,20071219,000000,74.8996,75.0323,74.787,74.9904,782245.65182905,0
+SHY.US,D,20071220,000000,75.0243,75.094,74.9166,75.0412,1421328.1020631,0
+SHY.US,D,20071221,000000,75.0063,75.0243,74.8618,74.9256,2204699.4589925,0
+SHY.US,D,20071224,000000,74.806,74.8817,74.769,74.8618,342970.84040903,0
+SHY.US,D,20071226,000000,74.8319,74.8996,74.7332,74.787,514992.02400358,0
+SHY.US,D,20071227,000000,74.7502,74.7502,74.5936,74.6953,750016.57434163,0
+SHY.US,D,20071228,000000,74.6853,74.806,74.6853,74.787,636269.1907852,0
+SHY.US,D,20071231,000000,74.8319,74.9076,74.824,74.9076,1220617.4912434,0
+SHY.US,D,20080102,000000,74.9804,75.1319,74.8817,75.0412,1602675.9831742,0
+SHY.US,D,20080103,000000,75.1219,75.1847,75.0243,75.1578,444843.13878843,0
+SHY.US,D,20080104,000000,75.3252,75.3451,75.2305,75.2685,963783.15706132,0
+SHY.US,D,20080107,000000,75.2585,75.2874,75.1847,75.2207,999451.55458819,0
+SHY.US,D,20080108,000000,75.2207,75.3352,75.1578,75.3352,1257779.8057886,0
+SHY.US,D,20080109,000000,75.3821,75.4011,75.2874,75.2963,2822461.7368701,0
+SHY.US,D,20080110,000000,75.3153,75.4099,75.2685,75.2963,1086930.4791969,0
+SHY.US,D,20080111,000000,75.3352,75.5235,75.3352,75.5046,533932.36347399,0
+SHY.US,D,20080114,000000,75.4968,75.5335,75.4579,75.5335,1386138.2796992,0
+SHY.US,D,20080115,000000,75.5794,75.5973,75.4968,75.5973,1577896.4247336,0
+SHY.US,D,20080116,000000,75.6442,75.6861,75.5505,75.6642,1052102.8489376,0
+SHY.US,D,20080117,000000,75.6153,75.8047,75.5884,75.7847,1124457.9957533,0
+SHY.US,D,20080118,000000,75.7668,75.9074,75.7329,75.8516,1023114.4376484,0
+SHY.US,D,20080122,000000,76.9877,76.9877,76.0389,76.1744,2609667.3540099,0
+SHY.US,D,20080123,000000,76.5422,76.5422,76.1206,76.1386,2076549.6719454,0
+SHY.US,D,20080124,000000,76.1386,76.1386,75.8984,75.8984,1140765.670176,0
+SHY.US,D,20080125,000000,75.7847,76.1286,75.7748,76.1037,1395866.2981072,0
+SHY.US,D,20080128,000000,76.0758,76.1286,76.01,76.0658,826441.1149963,0
+SHY.US,D,20080129,000000,75.9651,76.029,75.9173,76.02,949931.56649408,0
+SHY.US,D,20080130,000000,76.01,76.0758,75.8704,76.0758,3295634.1173836,0
+SHY.US,D,20080131,000000,76.2203,76.2442,76.0858,76.1475,986807.93990411,0
+SHY.US,D,20080201,000000,76.0948,76.1037,75.982,76.029,1911525.5180927,0
+SHY.US,D,20080204,000000,76.002,76.4885,75.9651,76.0389,857737.12141119,0
+SHY.US,D,20080205,000000,76.2293,76.2373,76.1286,76.2113,2124071.0820004,0
+SHY.US,D,20080206,000000,76.2203,76.2632,76.1475,76.2373,979078.49953543,0
+SHY.US,D,20080207,000000,76.2991,76.2991,76.0758,76.1386,3041109.3849317,0
+SHY.US,D,20080208,000000,76.1744,76.2811,76.1654,76.2711,2665978.694889,0
+SHY.US,D,20080211,000000,76.2891,76.3548,76.2532,76.2991,729254.23802418,0
+SHY.US,D,20080212,000000,76.1844,76.3368,76.1744,76.3269,1020475.7527872,0
+SHY.US,D,20080213,000000,76.3448,76.4306,76.3081,76.3548,688803.09877386,0
+SHY.US,D,20080214,000000,76.3269,76.3748,76.2711,76.2991,1602818.4520906,0
+SHY.US,D,20080215,000000,76.3548,76.4117,76.1564,76.2203,1993939.7730518,0
+SHY.US,D,20080219,000000,76.2442,76.2811,76.1206,76.1654,1124137.9423424,0
+SHY.US,D,20080220,000000,76.1924,76.2293,76.029,76.0758,895999.05519884,0
+SHY.US,D,20080221,000000,76.029,76.2891,75.9651,76.2811,641595.72231653,0
+SHY.US,D,20080222,000000,76.2113,76.3171,76.1744,76.2014,1602502.4118886,0
+SHY.US,D,20080225,000000,76.1924,76.2373,76.0489,76.0858,751010.84685011,0
+SHY.US,D,20080226,000000,76.0858,76.2113,76.0858,76.1924,716536.3789752,0
+SHY.US,D,20080227,000000,76.2891,76.3548,76.1924,76.2811,1771979.2210316,0
+SHY.US,D,20080228,000000,76.4306,76.4685,76.3748,76.4685,897366.55613634,0
+SHY.US,D,20080229,000000,76.6339,76.7435,76.5323,76.7336,982349.26480048,0
+SHY.US,D,20080303,000000,76.606,76.6339,76.4685,76.5871,1461928.7333455,0
+SHY.US,D,20080304,000000,76.5971,76.7705,76.5422,76.5711,722155.87475726,0
+SHY.US,D,20080305,000000,76.606,76.6539,76.4585,76.5263,662076.13070773,0
+SHY.US,D,20080306,000000,76.6798,76.7435,76.6149,76.7435,1615474.1064015,0
+SHY.US,D,20080307,000000,76.8063,76.8512,76.5711,76.7167,1696440.5962447,0
+SHY.US,D,20080310,000000,76.7067,76.8323,76.6439,76.7884,764131.03009274,0
+SHY.US,D,20080311,000000,76.5522,76.5611,76.4117,76.4117,695391.78450869,0
+SHY.US,D,20080312,000000,76.4885,76.6798,76.4685,76.6619,500232.44491951,0
+SHY.US,D,20080313,000000,76.7525,76.8163,76.5711,76.6239,997286.428379,0
+SHY.US,D,20080314,000000,76.5801,76.9609,76.5801,76.8423,1123215.9075943,0
+SHY.US,D,20080317,000000,77.0466,77.1104,76.924,77.0177,927069.31861231,0
+SHY.US,D,20080318,000000,76.942,77.0077,76.7167,76.7435,801123.78656128,0
+SHY.US,D,20080319,000000,76.7257,76.8981,76.6239,76.8233,758568.7225377,0
+SHY.US,D,20080320,000000,76.8063,76.9509,76.6539,76.7435,1404736.4931096,0
+SHY.US,D,20080324,000000,76.5801,76.5801,76.3927,76.4207,925577.40819847,0
+SHY.US,D,20080325,000000,76.5263,76.5871,76.4785,76.4785,2038202.4574684,0
+SHY.US,D,20080326,000000,76.5971,76.7067,76.5173,76.6439,516501.99385753,0
+SHY.US,D,20080327,000000,76.6619,76.7336,76.6339,76.7257,476956.83651957,0
+SHY.US,D,20080328,000000,76.6997,76.7525,76.5871,76.7525,403944.52674417,0
+SHY.US,D,20080331,000000,76.7525,76.7973,76.7257,76.7705,516769.87555255,0
+SHY.US,D,20080401,000000,76.4785,76.5323,76.3368,76.3368,2753635.2039921,0
+SHY.US,D,20080402,000000,76.2991,76.3748,76.1744,76.2711,891805.25188353,0
+SHY.US,D,20080403,000000,76.3269,76.3548,76.2014,76.2203,749882.13184299,0
+SHY.US,D,20080404,000000,76.2811,76.3648,76.2632,76.3548,1119791.6370884,0
+SHY.US,D,20080407,000000,76.2373,76.2632,76.1037,76.2113,626034.50475185,0
+SHY.US,D,20080408,000000,76.2442,76.3171,76.2203,76.2532,1074181.5177788,0
+SHY.US,D,20080409,000000,76.3838,76.4985,76.3548,76.4017,665021.82605074,0
+SHY.US,D,20080410,000000,76.4885,76.5084,76.3368,76.3748,472695.81195497,0
+SHY.US,D,20080411,000000,76.4306,76.5084,76.4207,76.5084,1300007.7932856,0
+SHY.US,D,20080414,000000,76.4885,76.5173,76.4406,76.4585,600244.6209672,0
+SHY.US,D,20080415,000000,76.4017,76.4406,76.3171,76.3548,527026.63423493,0
+SHY.US,D,20080416,000000,76.3548,76.3748,76.1654,76.1924,1493479.5785264,0
+SHY.US,D,20080417,000000,76.2113,76.2113,75.9651,76.0588,863545.23801222,0
+SHY.US,D,20080418,000000,75.8984,76.01,75.8136,76.01,1564667.8848504,0
+SHY.US,D,20080421,000000,75.9651,76.02,75.9074,75.9352,820789.51354293,0
+SHY.US,D,20080422,000000,75.9074,75.982,75.8984,75.9651,538278.66872803,0
+SHY.US,D,20080423,000000,75.9452,76.002,75.8884,75.9651,550784.83100679,0
+SHY.US,D,20080424,000000,75.8226,75.8794,75.7129,75.7488,1062995.7012329,0
+SHY.US,D,20080425,000000,75.696,75.8136,75.696,75.7568,1509915.6756344,0
+SHY.US,D,20080428,000000,75.7568,75.8516,75.6782,75.8416,646698.51745089,0
+SHY.US,D,20080429,000000,75.8794,75.9262,75.8136,75.8226,757489.16933979,0
+SHY.US,D,20080430,000000,75.8416,75.9721,75.7229,75.9721,948448.68580029,0
+SHY.US,D,20080501,000000,75.8984,75.8984,75.6542,75.6861,1230963.5438241,0
+SHY.US,D,20080502,000000,75.5595,76.0948,75.5046,75.5884,956668.74095873,0
+SHY.US,D,20080505,000000,75.6442,75.696,75.5884,75.6712,788349.74258749,0
+SHY.US,D,20080506,000000,75.7399,75.8047,75.6352,75.7129,973289.44567675,0
+SHY.US,D,20080507,000000,75.6642,75.8047,75.6642,75.8047,938578.19847591,0
+SHY.US,D,20080508,000000,75.8704,75.9262,75.7668,75.8704,1437985.9289635,0
+SHY.US,D,20080509,000000,75.9552,75.9651,75.8616,75.8984,924480.79886268,0
+SHY.US,D,20080512,000000,75.8316,75.9173,75.7488,75.7488,620682.89066481,0
+SHY.US,D,20080513,000000,75.6542,75.7129,75.5695,75.6253,606851.36614215,0
+SHY.US,D,20080514,000000,75.6642,75.6642,75.4678,75.5695,625275.00496484,0
+SHY.US,D,20080515,000000,75.5435,75.6782,75.5435,75.6352,715793.93532608,0
+SHY.US,D,20080516,000000,75.5435,75.7229,75.5435,75.6542,454471.83027574,0
+SHY.US,D,20080519,000000,75.703,75.7399,75.6153,75.7329,404253.54383056,0
+SHY.US,D,20080520,000000,75.7329,75.8516,75.7329,75.8416,503906.53768044,0
+SHY.US,D,20080521,000000,75.7668,75.8616,75.7329,75.7568,980614.55524732,0
+SHY.US,D,20080522,000000,75.6352,75.6442,75.5146,75.5505,472471.07225577,0
+SHY.US,D,20080523,000000,75.6063,75.7668,75.6063,75.696,604638.08142599,0
+SHY.US,D,20080527,000000,75.6712,75.703,75.5695,75.6153,546405.41677921,0
+SHY.US,D,20080528,000000,75.5595,75.5794,75.4678,75.4778,450696.40398975,0
+SHY.US,D,20080529,000000,75.4099,75.4778,75.2207,75.4579,478828.99847805,0
+SHY.US,D,20080530,000000,75.5335,75.5973,75.5146,75.5595,2146320.3122205,0
+SHY.US,D,20080602,000000,75.3721,75.5505,75.3541,75.5046,402237.90965342,0
+SHY.US,D,20080603,000000,75.5794,75.6442,75.3721,75.6153,484798.64673787,0
+SHY.US,D,20080604,000000,75.6442,75.6642,75.5505,75.5884,661334.69036085,0
+SHY.US,D,20080605,000000,75.5335,75.5695,75.4678,75.4878,740010.64121638,0
+SHY.US,D,20080606,000000,75.5595,75.703,75.5435,75.5884,376228.30268071,0
+SHY.US,D,20080609,000000,75.4579,75.4678,75.1947,75.2017,616772.01857796,0
+SHY.US,D,20080610,000000,75.094,75.1488,74.9904,75.0323,1409675.7499808,0
+SHY.US,D,20080611,000000,75.094,75.2107,75.0323,75.1578,698639.47382248,0
+SHY.US,D,20080612,000000,74.9904,75.0412,74.797,74.797,1159970.8814347,0
+SHY.US,D,20080613,000000,74.9256,75.0412,74.8618,74.8817,908881.45581331,0
+SHY.US,D,20080616,000000,74.9166,74.9724,74.8896,74.9256,346939.90402514,0
+SHY.US,D,20080617,000000,74.9983,75.0801,74.9624,75.0701,423037.36815331,0
+SHY.US,D,20080618,000000,75.0701,75.1658,75.0701,75.1408,1339812.8059007,0
+SHY.US,D,20080619,000000,75.0701,75.1319,74.9904,74.9983,598071.46834018,0
+SHY.US,D,20080620,000000,75.088,75.1947,75.088,75.1319,395205.76433358,0
+SHY.US,D,20080623,000000,75.0611,75.1319,75.0153,75.0512,1007439.8469318,0
+SHY.US,D,20080624,000000,75.094,75.2107,75.0801,75.1847,708791.88907309,0
+SHY.US,D,20080625,000000,75.1408,75.2775,75.0412,75.2395,912958.8760701,0
+SHY.US,D,20080626,000000,75.2685,75.4778,75.2685,75.4678,1502220.3475415,0
+SHY.US,D,20080627,000000,75.5046,75.5235,75.3721,75.4968,885533.60965293,0
+SHY.US,D,20080630,000000,75.4678,75.5435,75.4189,75.5435,1038568.3018745,0
+SHY.US,D,20080701,000000,75.4289,75.5046,75.3153,75.3252,1124585.4151363,0
+SHY.US,D,20080702,000000,75.2874,75.4189,75.2775,75.3352,983923.44599706,0
+SHY.US,D,20080703,000000,75.4189,75.4878,75.3352,75.4678,358263.17297646,0
+SHY.US,D,20080707,000000,75.4778,75.6542,75.4011,75.5046,1214777.268971,0
+SHY.US,D,20080708,000000,75.5335,75.6442,75.4678,75.5146,552287.77774515,0
+SHY.US,D,20080709,000000,75.5046,75.6442,75.4678,75.6442,500027.77126488,0
+SHY.US,D,20080710,000000,75.6442,75.6442,75.5435,75.5505,801928.43494858,0
+SHY.US,D,20080711,000000,75.5973,75.6063,75.3541,75.4011,579750.16634478,0
+SHY.US,D,20080714,000000,75.4289,75.5794,75.3541,75.5695,742194.8301679,0
+SHY.US,D,20080715,000000,75.6442,75.8136,75.6063,75.6782,779699.27077302,0
+SHY.US,D,20080716,000000,75.6642,75.703,75.5973,75.6063,673982.31825384,0
+SHY.US,D,20080717,000000,75.5695,75.6153,75.4479,75.4968,1021474.0385047,0
+SHY.US,D,20080718,000000,75.5235,75.5595,75.3063,75.3621,1296907.5893994,0
+SHY.US,D,20080721,000000,75.3451,75.4011,75.2685,75.4011,884475.12580181,0
+SHY.US,D,20080722,000000,75.3921,75.3921,75.2495,75.3352,1139815.5429656,0
+SHY.US,D,20080723,000000,75.2305,75.3153,75.1757,75.2963,945177.92053524,0
+SHY.US,D,20080724,000000,75.3063,75.5146,75.3063,75.5046,566520.62315923,0
+SHY.US,D,20080725,000000,75.4778,75.5046,75.3721,75.4099,953065.88265605,0
+SHY.US,D,20080728,000000,75.4968,75.5695,75.4778,75.5595,558972.78049392,0
+SHY.US,D,20080729,000000,75.5235,75.5235,75.4289,75.4968,531513.40180098,0
+SHY.US,D,20080730,000000,75.4389,75.5695,75.4289,75.5235,562127.16270045,0
+SHY.US,D,20080731,000000,75.6063,75.6782,75.5973,75.6712,686170.43372615,0
+SHY.US,D,20080801,000000,75.4479,75.4579,75.3821,75.4479,716200.27272864,0
+SHY.US,D,20080804,000000,75.4289,75.4778,75.4011,75.4389,1019125.3079877,0
+SHY.US,D,20080805,000000,75.4189,75.4289,75.3541,75.4011,618642.17393196,0
+SHY.US,D,20080806,000000,75.4289,75.4389,75.3252,75.4099,582478.14510418,0
+SHY.US,D,20080807,000000,75.4678,75.5884,75.4678,75.5695,485572.19275607,0
+SHY.US,D,20080808,000000,75.5884,75.6442,75.4579,75.5046,577336.22118291,0
+SHY.US,D,20080811,000000,75.4968,75.4968,75.2495,75.4099,774591.45912751,0
+SHY.US,D,20080812,000000,75.5235,75.5595,75.4968,75.5435,640330.55820634,0
+SHY.US,D,20080813,000000,75.6153,75.6253,75.4968,75.5335,1261708.7373156,0
+SHY.US,D,20080814,000000,75.5794,75.5973,75.5235,75.5595,1156351.9702963,0
+SHY.US,D,20080815,000000,75.6642,75.6861,75.5794,75.6153,1978810.9787476,0
+SHY.US,D,20080818,000000,75.6352,75.703,75.6063,75.6782,584967.33793319,0
+SHY.US,D,20080819,000000,75.7668,75.7748,75.6861,75.7329,744895.71976714,0
+SHY.US,D,20080820,000000,75.7229,75.8416,75.7229,75.8316,781349.70293897,0
+SHY.US,D,20080821,000000,75.8136,75.8136,75.7229,75.7668,588972.52042953,0
+SHY.US,D,20080822,000000,75.6861,75.6861,75.5973,75.6352,555158.22542101,0
+SHY.US,D,20080825,000000,75.7229,75.7668,75.703,75.7568,557582.20360516,0
+SHY.US,D,20080826,000000,75.7229,75.7329,75.6712,75.7329,653865.10526936,0
+SHY.US,D,20080827,000000,75.696,75.7748,75.6642,75.7748,723337.76478247,0
+SHY.US,D,20080828,000000,75.7399,75.7488,75.6782,75.7399,555873.57990995,0
+SHY.US,D,20080829,000000,75.703,75.7748,75.6712,75.7748,650762.89477871,0
+SHY.US,D,20080902,000000,75.4968,75.6642,75.4479,75.6642,702854.34648457,0
+SHY.US,D,20080903,000000,75.6782,75.7329,75.6542,75.6861,1031933.4642373,0
+SHY.US,D,20080904,000000,75.696,75.7947,75.6861,75.7329,938471.84843969,0
+SHY.US,D,20080905,000000,75.8226,75.8516,75.6782,75.703,1141156.9580451,0
+SHY.US,D,20080908,000000,75.5435,75.6782,75.4778,75.6712,550249.06761676,0
+SHY.US,D,20080909,000000,75.6352,75.8316,75.5335,75.7847,699602.64396188,0
+SHY.US,D,20080910,000000,75.7399,75.8226,75.6782,75.8047,584569.02694846,0
+SHY.US,D,20080911,000000,75.8884,75.9074,75.7668,75.7748,899277.84688172,0
+SHY.US,D,20080912,000000,75.8047,75.8616,75.6861,75.7847,1156352.9735986,0
+SHY.US,D,20080915,000000,76.2811,76.3648,76.0948,76.3269,1863149.2945391,0
+SHY.US,D,20080916,000000,76.5871,76.6149,76.1744,76.1924,1821373.7963472,0
+SHY.US,D,20080917,000000,76.4985,76.5801,76.029,76.5611,6030536.6654667,0
+SHY.US,D,20080918,000000,76.4406,76.8163,76.2373,76.3081,15061790.771446,0
+SHY.US,D,20080919,000000,75.696,75.9721,75.6642,75.8794,3702355.7846963,0
+SHY.US,D,20080922,000000,75.696,75.9452,75.6542,75.9352,1680307.4964097,0
+SHY.US,D,20080923,000000,76.029,76.029,75.8416,75.992,1335866.8182359,0
+SHY.US,D,20080924,000000,76.01,76.1744,75.9262,76.1564,905451.16549392,0
+SHY.US,D,20080925,000000,76.1475,76.1564,75.8884,76.02,1187290.8011179,0
+SHY.US,D,20080926,000000,76.1924,76.2113,76.01,76.02,1383849.7473159,0
+SHY.US,D,20080929,000000,76.2632,76.7067,76.1744,76.4585,2730172.9813777,0
+SHY.US,D,20080930,000000,76.5323,76.5801,76.1564,76.1564,1590779.8286503,0
+SHY.US,D,20081001,000000,76.1475,76.2203,75.9352,76.1386,4528508.9519531,0
+SHY.US,D,20081002,000000,76.2891,76.4406,76.1844,76.2991,2375580.8912555,0
+SHY.US,D,20081003,000000,76.3927,76.5173,76.1037,76.5173,1100468.0361666,0
+SHY.US,D,20081006,000000,76.606,76.7973,76.5422,76.6699,3252263.3686483,0
+SHY.US,D,20081007,000000,76.5323,76.7167,76.4306,76.6798,6282746.7796774,0
+SHY.US,D,20081008,000000,76.8512,76.8592,76.2014,76.3448,8446220.5500992,0
+SHY.US,D,20081009,000000,76.2991,76.4207,76.1844,76.4017,7527796.6867902,0
+SHY.US,D,20081010,000000,76.5611,76.6699,76.0948,76.5263,4996952.7690635,0
+SHY.US,D,20081013,000000,76.4017,76.4017,75.4011,76.1844,1524586.9641224,0
+SHY.US,D,20081014,000000,76.1475,76.3081,75.9651,76.2014,3724525.7540405,0
+SHY.US,D,20081015,000000,76.2014,76.5871,76.2014,76.4505,1309788.9867117,0
+SHY.US,D,20081016,000000,76.3648,76.6997,76.3548,76.4117,1279571.5301925,0
+SHY.US,D,20081017,000000,76.5173,76.5801,76.3269,76.4685,1026303.9354328,0
+SHY.US,D,20081020,000000,76.5422,76.6239,76.3548,76.4117,1650316.7861942,0
+SHY.US,D,20081021,000000,76.6439,76.6619,76.4117,76.5711,774696.8058615,0
+SHY.US,D,20081022,000000,76.5871,76.7067,76.4585,76.6798,1265428.981979,0
+SHY.US,D,20081023,000000,76.6339,76.8323,76.4985,76.6339,981691.09853855,0
+SHY.US,D,20081024,000000,76.8682,76.8881,76.5971,76.6997,1317068.9476819,0
+SHY.US,D,20081027,000000,76.5801,76.6699,76.4505,76.5084,1222475.6069707,0
+SHY.US,D,20081028,000000,76.5263,76.6339,76.4505,76.5971,1120701.6322096,0
+SHY.US,D,20081029,000000,76.6699,76.7525,76.5611,76.6439,1418864.995092,0
+SHY.US,D,20081030,000000,76.6619,76.7435,76.5711,76.7067,894919.50200093,0
+SHY.US,D,20081031,000000,76.6798,76.7435,76.5801,76.7435,1385430.9516281,0
+SHY.US,D,20081103,000000,76.5084,76.5871,76.3748,76.5801,982523.83938825,0
+SHY.US,D,20081104,000000,76.5611,76.6699,76.4117,76.5611,1406523.3743786,0
+SHY.US,D,20081105,000000,76.5522,76.6997,76.5173,76.6997,1548560.8708733,0
+SHY.US,D,20081106,000000,76.5801,76.7336,76.5323,76.7257,2386202.8519491,0
+SHY.US,D,20081107,000000,76.6339,76.6997,76.5711,76.5871,720122.18114,0
+SHY.US,D,20081110,000000,76.6339,76.8163,76.5711,76.8163,766801.82062512,0
+SHY.US,D,20081111,000000,76.6997,76.8881,76.6997,76.8682,537225.20138805,0
+SHY.US,D,20081112,000000,76.8592,76.9877,76.8323,76.9877,1059550.36138,0
+SHY.US,D,20081113,000000,76.9609,76.9787,76.7785,76.7973,1186286.4955871,0
+SHY.US,D,20081114,000000,76.8163,76.924,76.7785,76.7785,935084.70011611,0
+SHY.US,D,20081117,000000,76.7785,76.924,76.7785,76.915,667792.94680597,0
+SHY.US,D,20081118,000000,76.8323,77.0077,76.8233,76.9977,707633.07499912,0
+SHY.US,D,20081119,000000,76.9787,77.1104,76.942,77.1104,806160.36374856,0
+SHY.US,D,20081120,000000,77.239,77.2858,77.0745,77.2578,2755797.3202946,0
+SHY.US,D,20081121,000000,77.1294,77.196,76.9708,77.1294,1844840.0321706,0
+SHY.US,D,20081124,000000,76.9708,77.0366,76.8592,76.933,1042637.6957136,0
+SHY.US,D,20081125,000000,77.0366,77.1581,76.924,76.9977,882729.37992416,0
+SHY.US,D,20081126,000000,77.0077,77.249,77.0077,77.239,731955.12762341,0
+SHY.US,D,20081128,000000,77.1393,77.2858,77.0466,77.2858,255646.42434347,0
+SHY.US,D,20081201,000000,77.1294,77.214,77.0276,77.1581,946796.24702989,0
+SHY.US,D,20081202,000000,77.1294,77.205,77.0556,77.1493,789850.68272139,0
+SHY.US,D,20081203,000000,77.0745,77.2668,77.0745,77.214,1041767.8326813,0
+SHY.US,D,20081204,000000,77.223,77.3317,77.1493,77.232,1286938.7784566,0
+SHY.US,D,20081205,000000,77.2578,77.2858,77.0177,77.1393,956299.52573863,0
+SHY.US,D,20081208,000000,77.1204,77.1581,76.9877,77.0276,1145350.7613604,0
+SHY.US,D,20081209,000000,77.1393,77.2668,76.9609,77.2668,1068123.5789229,0
+SHY.US,D,20081210,000000,77.1871,77.2578,77.0556,77.1681,1021971.67641,0
+SHY.US,D,20081211,000000,77.239,77.3516,77.1493,77.3516,1001604.6411706,0
+SHY.US,D,20081212,000000,77.2668,77.4243,77.1493,77.3874,586595.69745012,0
+SHY.US,D,20081215,000000,77.3317,77.4522,77.239,77.4432,1524328.1121474,0
+SHY.US,D,20081216,000000,77.2958,77.5948,77.232,77.4802,800187.70558206,0
+SHY.US,D,20081217,000000,77.4622,77.6226,77.3127,77.3127,1580200.0066505,0
+SHY.US,D,20081218,000000,77.4802,77.5001,77.3416,77.3516,1221121.1489621,0
+SHY.US,D,20081219,000000,77.2578,77.3704,77.239,77.2758,924757.71027775,0
+SHY.US,D,20081222,000000,77.2758,77.3038,77.1204,77.1294,885394.15064315,0
+SHY.US,D,20081223,000000,77.1493,77.239,77.1204,77.1493,760682.68033325,0
+SHY.US,D,20081224,000000,77.1871,77.2758,77.1581,77.1681,295843.72812998,0
+SHY.US,D,20081226,000000,77.1581,77.2858,77.1493,77.2578,484074.26252885,0
+SHY.US,D,20081229,000000,77.0745,77.1781,76.9609,77.1204,779890.90149867,0
+SHY.US,D,20081230,000000,77.1024,77.196,77.0366,77.196,579420.0799116,0
+SHY.US,D,20081231,000000,77.1681,77.1871,76.9708,77.1581,639956.32647509,0
+SHY.US,D,20090102,000000,77.1781,77.1781,76.7435,76.7435,1240322.3470119,0
+SHY.US,D,20090105,000000,76.8682,76.9708,76.8323,76.8981,5497778.1656001,0
+SHY.US,D,20090106,000000,76.8423,76.9708,76.7973,76.933,1590231.0223314,0
+SHY.US,D,20090107,000000,76.9609,76.9609,76.8233,76.8782,2195648.6695889,0
+SHY.US,D,20090108,000000,76.8512,76.9977,76.8512,76.8981,877828.24853773,0
+SHY.US,D,20090109,000000,76.907,77.0366,76.8981,76.9509,922985.87854214,0
+SHY.US,D,20090112,000000,76.9509,77.0934,76.933,76.9708,1337827.2707905,0
+SHY.US,D,20090113,000000,76.9787,77.0466,76.915,76.9787,635556.84620294,0
+SHY.US,D,20090114,000000,77.0276,77.1493,77.0276,77.0745,1217755.0699854,0
+SHY.US,D,20090115,000000,77.0655,77.0934,76.924,76.9877,4873753.275212,0
+SHY.US,D,20090116,000000,76.933,77.0655,76.915,77.0276,719663.67202156,0
+SHY.US,D,20090120,000000,76.9609,77.0834,76.8981,77.0655,2290941.3119535,0
+SHY.US,D,20090121,000000,76.9877,77.0556,76.924,76.942,1080767.193607,0
+SHY.US,D,20090122,000000,76.9787,77.0556,76.933,76.9787,619742.79647668,0
+SHY.US,D,20090123,000000,76.942,76.9877,76.8063,76.9609,2005561.022765,0
+SHY.US,D,20090126,000000,76.942,76.942,76.8063,76.8592,991461.2556401,0
+SHY.US,D,20090127,000000,76.8233,76.9509,76.8233,76.942,1292914.4465299,0
+SHY.US,D,20090128,000000,76.907,76.9708,76.8512,76.915,1783534.2527977,0
+SHY.US,D,20090129,000000,76.7973,76.8512,76.7525,76.7705,1789752.7200101,0
+SHY.US,D,20090130,000000,76.8063,76.8981,76.7615,76.8163,1235722.2062941,0
+SHY.US,D,20090202,000000,76.6898,76.7705,76.6699,76.7615,844821.61182317,0
+SHY.US,D,20090203,000000,76.7435,76.7705,76.6339,76.6898,950015.84388128,0
+SHY.US,D,20090204,000000,76.6699,76.6898,76.5323,76.5611,1967607.1027615,0
+SHY.US,D,20090205,000000,76.5971,76.6439,76.5323,76.5801,1232641.0651502,0
+SHY.US,D,20090206,000000,76.6699,76.6699,76.5323,76.5323,1057339.0832684,0
+SHY.US,D,20090209,000000,76.5422,76.606,76.4885,76.5084,896764.57479922,0
+SHY.US,D,20090210,000000,76.5611,76.7257,76.5263,76.6798,1272895.5571639,0
+SHY.US,D,20090211,000000,76.7067,76.7615,76.6539,76.6619,958884.03227936,0
+SHY.US,D,20090212,000000,76.7167,76.7884,76.7167,76.7435,958487.72789908,0
+SHY.US,D,20090213,000000,76.6997,76.7167,76.5971,76.606,716995.89139586,0
+SHY.US,D,20090217,000000,76.6997,76.8063,76.6997,76.7973,982277.02704003,0
+SHY.US,D,20090218,000000,76.7167,76.7705,76.6239,76.6798,678178.12817359,0
+SHY.US,D,20090219,000000,76.6239,76.6997,76.5801,76.6539,704007.14074517,0
+SHY.US,D,20090220,000000,76.6798,76.7884,76.6699,76.7167,967842.517878,0
+SHY.US,D,20090223,000000,76.6339,76.7167,76.5711,76.7067,2699355.5501258,0
+SHY.US,D,20090224,000000,76.6619,76.7336,76.6239,76.6539,941278.08477291,0
+SHY.US,D,20090225,000000,76.6539,76.6898,76.5084,76.5084,1001206.3301859,0
+SHY.US,D,20090226,000000,76.5263,76.5522,76.4785,76.5422,940460.39345665,0
+SHY.US,D,20090227,000000,76.5711,76.6439,76.5173,76.5871,864495.36522264,0
+SHY.US,D,20090302,000000,76.5711,76.6619,76.5323,76.6439,1698781.3003439,0
+SHY.US,D,20090303,000000,76.7167,76.7167,76.5323,76.5801,1102182.6796752,0
+SHY.US,D,20090304,000000,76.4885,76.5084,76.4017,76.4985,2286323.1117955,0
+SHY.US,D,20090305,000000,76.5084,76.6149,76.4785,76.5871,1117033.5592621,0
+SHY.US,D,20090306,000000,76.4685,76.6149,76.4505,76.5323,1528410.5489153,0
+SHY.US,D,20090309,000000,76.5422,76.5522,76.3748,76.4585,976246.17734427,0
+SHY.US,D,20090310,000000,76.4406,76.4406,76.1037,76.4117,2454921.0281863,0
+SHY.US,D,20090311,000000,76.4017,76.4585,76.3448,76.4505,1102125.4914482,0
+SHY.US,D,20090312,000000,76.4207,76.5084,76.4017,76.4785,982957.26595096,0
+SHY.US,D,20090313,000000,76.4207,76.5522,76.4117,76.5422,1438052.1469106,0
+SHY.US,D,20090316,000000,76.4207,76.4885,76.4207,76.4406,795710.9710383,0
+SHY.US,D,20090317,000000,76.4685,76.4985,76.3748,76.4207,1236688.3863402,0
+SHY.US,D,20090318,000000,76.4406,76.7435,76.4306,76.7167,3019704.935188,0
+SHY.US,D,20090319,000000,76.6898,76.7167,76.6149,76.6239,2249432.6921542,0
+SHY.US,D,20090320,000000,76.6898,76.7435,76.6239,76.7167,2113393.9396841,0
+SHY.US,D,20090323,000000,76.6339,76.6997,76.5971,76.6539,1164301.1338531,0
+SHY.US,D,20090324,000000,76.6619,76.6699,76.5422,76.5522,2867774.8787199,0
+SHY.US,D,20090325,000000,76.5971,76.6149,76.5263,76.5323,1343497.9349862,0
+SHY.US,D,20090326,000000,76.6149,76.7167,76.5711,76.6339,1360980.4763185,0
+SHY.US,D,20090327,000000,76.6539,76.7167,76.6539,76.6699,767544.26427424,0
+SHY.US,D,20090330,000000,76.7336,76.7785,76.7067,76.7435,857395.99865349,0
+SHY.US,D,20090331,000000,76.7435,76.8512,76.7435,76.8423,2612625.0889796,0
+SHY.US,D,20090401,000000,76.6898,76.7435,76.6619,76.7067,1055471.937821,0
+SHY.US,D,20090402,000000,76.6239,76.6699,76.5323,76.5801,1085853.9359058,0
+SHY.US,D,20090403,000000,76.5323,76.5422,76.3838,76.4017,2156338.2849724,0
+SHY.US,D,20090406,000000,76.3748,76.4785,76.3748,76.4585,1346937.2550257,0
+SHY.US,D,20090407,000000,76.4985,76.5323,76.4585,76.4885,645042.06547157,0
+SHY.US,D,20090408,000000,76.5173,76.5711,76.4406,76.4885,1112354.1576681,0
+SHY.US,D,20090409,000000,76.4585,76.4885,76.3927,76.3927,1927018.5111059,0
+SHY.US,D,20090413,000000,76.4406,76.6149,76.4406,76.5422,724278.86227284,0
+SHY.US,D,20090414,000000,76.5611,76.6539,76.5522,76.606,1618596.3829366,0
+SHY.US,D,20090415,000000,76.5971,76.6619,76.5611,76.6439,791127.88645833,0
+SHY.US,D,20090416,000000,76.5711,76.6439,76.5323,76.5323,1497628.2332415,0
+SHY.US,D,20090417,000000,76.5084,76.6439,76.4117,76.4505,900756.71436658,0
+SHY.US,D,20090420,000000,76.4985,76.5971,76.4985,76.5263,673437.52514374,0
+SHY.US,D,20090421,000000,76.5971,76.6239,76.5323,76.5323,775155.31497995,0
+SHY.US,D,20090422,000000,76.5711,76.5711,76.4585,76.5323,964076.12131206,0
+SHY.US,D,20090423,000000,76.5263,76.5323,76.4585,76.4785,1423809.2684743,0
+SHY.US,D,20090424,000000,76.4885,76.5263,76.4406,76.4785,1144248.1322112,0
+SHY.US,D,20090427,000000,76.5871,76.606,76.4985,76.5711,924446.6865869,0
+SHY.US,D,20090428,000000,76.606,76.6239,76.4885,76.4985,947060.115516,0
+SHY.US,D,20090429,000000,76.5323,76.5711,76.4685,76.5323,945239.12197119,0
+SHY.US,D,20090430,000000,76.5173,76.5971,76.4785,76.5971,751781.38296162,0
+SHY.US,D,20090501,000000,76.3448,76.4017,76.3368,76.3838,757531.30803339,0
+SHY.US,D,20090504,000000,76.4207,76.4207,76.3269,76.3648,1045622.5198434,0
+SHY.US,D,20090505,000000,76.3171,76.3748,76.2891,76.3448,1162846.3456218,0
+SHY.US,D,20090506,000000,76.3748,76.4207,76.3269,76.3927,719165.03081398,0
+SHY.US,D,20090507,000000,76.2991,76.3548,76.2532,76.2811,1730295.0233424,0
+SHY.US,D,20090508,000000,76.2991,76.3548,76.2891,76.3368,1030591.0458555,0
+SHY.US,D,20090511,000000,76.3648,76.4785,76.3648,76.4685,575695.82203924,0
+SHY.US,D,20090512,000000,76.4406,76.4885,76.4406,76.4585,1321397.1934959,0
+SHY.US,D,20090513,000000,76.4885,76.5611,76.4785,76.4985,901709.85148369,0
+SHY.US,D,20090514,000000,76.4785,76.5522,76.4785,76.5263,1822728.2543556,0
+SHY.US,D,20090515,000000,76.5173,76.5711,76.4985,76.5173,1261524.1297054,0
+SHY.US,D,20090518,000000,76.5173,76.5323,76.4406,76.4406,1232902.9270319,0
+SHY.US,D,20090519,000000,76.4685,76.5173,76.4117,76.4885,1178521.9396405,0
+SHY.US,D,20090520,000000,76.5611,76.5871,76.4885,76.5871,1222455.540926,0
+SHY.US,D,20090521,000000,76.5871,76.5971,76.4885,76.4885,1756998.9154573,0
+SHY.US,D,20090522,000000,76.4685,76.5173,76.4406,76.5084,713469.28406254,0
+SHY.US,D,20090526,000000,76.5084,76.5323,76.3927,76.4017,915748.05626544,0
+SHY.US,D,20090527,000000,76.4017,76.4985,76.3748,76.3838,602724.78407615,0
+SHY.US,D,20090528,000000,76.4017,76.4685,76.3748,76.3748,793320.10182769,0
+SHY.US,D,20090529,000000,76.4117,76.5323,76.4017,76.4885,929005.6919134,0
+SHY.US,D,20090601,000000,76.2811,76.3927,76.2442,76.2991,1901911.8761389,0
+SHY.US,D,20090602,000000,76.3269,76.3748,76.2711,76.2711,2407748.7673069,0
+SHY.US,D,20090603,000000,76.3648,76.4207,76.3171,76.4117,1337549.3560732,0
+SHY.US,D,20090604,000000,76.3171,76.4117,76.3171,76.3368,1303425.0406761,0
+SHY.US,D,20090605,000000,76.01,76.1286,75.8047,75.8316,1305888.1476472,0
+SHY.US,D,20090608,000000,75.7847,75.8316,75.6352,75.6352,1199384.6061808,0
+SHY.US,D,20090609,000000,75.7748,75.8616,75.7748,75.8047,1085177.7102037,0
+SHY.US,D,20090610,000000,75.8316,75.8794,75.696,75.7947,827309.97472621,0
+SHY.US,D,20090611,000000,75.7488,75.8516,75.7399,75.8047,831193.7576529,0
+SHY.US,D,20090612,000000,75.8047,75.9262,75.7947,75.8884,662154.38828157,0
+SHY.US,D,20090615,000000,75.9452,75.992,75.9173,75.9452,1045175.0470496,0
+SHY.US,D,20090616,000000,75.9721,76.0858,75.9452,76.029,1227202.1637693,0
+SHY.US,D,20090617,000000,76.1206,76.1654,76.0658,76.1117,819470.1711124,0
+SHY.US,D,20090618,000000,76.0758,76.0758,75.9262,75.982,675261.52859524,0
+SHY.US,D,20090619,000000,75.9721,76.0588,75.9173,76.029,1145234.3783019,0
+SHY.US,D,20090622,000000,76.0588,76.1386,76.0588,76.1286,1148651.6256924,0
+SHY.US,D,20090623,000000,76.0758,76.1844,76.0658,76.1286,785832.45729609,0
+SHY.US,D,20090624,000000,76.1654,76.2891,76.1037,76.1206,761175.30172746,0
+SHY.US,D,20090625,000000,76.1654,76.2991,76.1564,76.2632,1352276.8294859,0
+SHY.US,D,20090626,000000,76.2711,76.3171,76.2532,76.2991,754027.77665133,0
+SHY.US,D,20090629,000000,76.3081,76.3269,76.2711,76.2991,710597.83308446,0
+SHY.US,D,20090630,000000,76.2293,76.3171,76.2014,76.2891,766141.64775874,0
+SHY.US,D,20090701,000000,76.1844,76.2632,76.1564,76.2632,1309753.8711337,0
+SHY.US,D,20090702,000000,76.3448,76.3748,76.2991,76.3448,592981.71613479,0
+SHY.US,D,20090706,000000,76.3368,76.4117,76.3171,76.3748,516793.95480605,0
+SHY.US,D,20090707,000000,76.3748,76.4406,76.3368,76.3648,1817520.1124873,0
+SHY.US,D,20090708,000000,76.3838,76.5263,76.3448,76.4885,842906.30786889,0
+SHY.US,D,20090709,000000,76.4207,76.4885,76.4117,76.4505,897742.79447205,0
+SHY.US,D,20090710,000000,76.5084,76.5422,76.4685,76.5263,725749.70333988,0
+SHY.US,D,20090713,000000,76.4985,76.5422,76.4585,76.4785,762344.14882371,0
+SHY.US,D,20090714,000000,76.4117,76.4785,76.3927,76.4207,532541.78658523,0
+SHY.US,D,20090715,000000,76.3548,76.3748,76.2373,76.2373,813967.05838884,0
+SHY.US,D,20090716,000000,76.3838,76.4017,76.3368,76.3548,549551.77256792,0
+SHY.US,D,20090717,000000,76.2991,76.3448,76.2891,76.3269,907620.30491204,0
+SHY.US,D,20090720,000000,76.2442,76.3548,76.2373,76.3171,881124.09635848,0
+SHY.US,D,20090721,000000,76.2891,76.4785,76.2891,76.4117,1167603.0014873,0
+SHY.US,D,20090722,000000,76.4685,76.4685,76.3548,76.3748,684131.72359776,0
+SHY.US,D,20090723,000000,76.3648,76.3748,76.2113,76.2373,1117788.042538,0
+SHY.US,D,20090724,000000,76.2442,76.3081,76.2373,76.2811,1056533.4315789,0
+SHY.US,D,20090727,000000,76.2014,76.2632,76.1654,76.2293,770910.34325099,0
+SHY.US,D,20090728,000000,76.2532,76.2991,76.1564,76.1844,831444.58321004,0
+SHY.US,D,20090729,000000,76.2203,76.2293,76.0588,76.1386,692479.19813923,0
+SHY.US,D,20090730,000000,76.1117,76.1564,76.0858,76.1475,843803.2600612,0
+SHY.US,D,20090731,000000,76.1654,76.2711,76.1654,76.2711,680030.22408749,0
+SHY.US,D,20090803,000000,76.1117,76.1206,75.992,76.0658,1169839.3621546,0
+SHY.US,D,20090804,000000,76.0858,76.1037,75.9651,76.002,1025949.7697462,0
+SHY.US,D,20090805,000000,75.9352,76.1037,75.9352,75.9721,1340509.0976474,0
+SHY.US,D,20090806,000000,75.9552,76.02,75.9452,75.9721,972087.48960696,0
+SHY.US,D,20090807,000000,75.8616,75.8884,75.8136,75.8416,1298782.7612645,0
+SHY.US,D,20090810,000000,75.8984,75.992,75.8884,75.9651,696115.16541546,0
+SHY.US,D,20090811,000000,75.982,76.0658,75.982,76.0489,948693.49154406,0
+SHY.US,D,20090812,000000,76.0758,76.1037,75.992,76.0758,933528.57835965,0
+SHY.US,D,20090813,000000,76.1206,76.2113,76.0858,76.2014,953046.8199137,0
+SHY.US,D,20090814,000000,76.1924,76.3171,76.1844,76.2532,561069.68215157,0
+SHY.US,D,20090817,000000,76.2991,76.3748,76.2991,76.3368,817965.21776959,0
+SHY.US,D,20090818,000000,76.3368,76.3448,76.2811,76.3171,753461.91419442,0
+SHY.US,D,20090819,000000,76.3648,76.3927,76.3269,76.3548,1201369.1379888,0
+SHY.US,D,20090820,000000,76.3448,76.3748,76.3171,76.3368,641463.28642235,0
+SHY.US,D,20090821,000000,76.3368,76.3648,76.1924,76.2203,923959.08170383,0
+SHY.US,D,20090824,000000,76.2113,76.3269,76.1844,76.3081,605542.0567339,0
+SHY.US,D,20090825,000000,76.3269,76.3368,76.2442,76.3081,723884.56449703,0
+SHY.US,D,20090826,000000,76.3748,76.3838,76.3081,76.3548,798719.8744217,0
+SHY.US,D,20090827,000000,76.3448,76.3927,76.3081,76.3448,659324.07269485,0
+SHY.US,D,20090828,000000,76.2991,76.4306,76.2991,76.4306,832389.69390932,0
+SHY.US,D,20090831,000000,76.4306,76.4985,76.3927,76.4885,589514.30363294,0
+SHY.US,D,20090901,000000,76.4117,76.4885,76.3368,76.4505,1009939.0727831,0
+SHY.US,D,20090902,000000,76.4885,76.5323,76.4406,76.5323,752661.27901606,0
+SHY.US,D,20090903,000000,76.4985,76.4985,76.4406,76.4585,550483.84033823,0
+SHY.US,D,20090904,000000,76.4585,76.4785,76.4117,76.4207,533654.44875669,0
+SHY.US,D,20090908,000000,76.4585,76.4585,76.3927,76.4306,698106.72033912,0
+SHY.US,D,20090909,000000,76.4117,76.4585,76.3748,76.4406,652009.99944879,0
+SHY.US,D,20090910,000000,76.4885,76.5422,76.4685,76.4885,629334.36578153,0
+SHY.US,D,20090911,000000,76.5173,76.5801,76.4585,76.4585,926563.65428913,0
+SHY.US,D,20090914,000000,76.5173,76.5173,76.4017,76.4117,692985.86576465,0
+SHY.US,D,20090915,000000,76.3838,76.4585,76.3838,76.4505,716330.70201835,0
+SHY.US,D,20090916,000000,76.4505,76.4685,76.3368,76.3448,772748.39293368,0
+SHY.US,D,20090917,000000,76.3448,76.4685,76.3171,76.4585,907081.5316153,0
+SHY.US,D,20090918,000000,76.4306,76.4505,76.029,76.3838,1402465.0168643,0
+SHY.US,D,20090921,000000,76.3838,76.4505,76.3838,76.4117,654458.05688643,0
+SHY.US,D,20090922,000000,76.4117,76.4406,76.3927,76.3927,774904.48942282,0
+SHY.US,D,20090923,000000,76.4017,76.5263,76.3748,76.5173,1027668.4264637,0
+SHY.US,D,20090924,000000,76.4785,76.5522,76.4685,76.5323,936836.46580716,0
+SHY.US,D,20090925,000000,76.5263,76.5323,76.4505,76.5084,943819.4493178,0
+SHY.US,D,20090928,000000,76.5263,76.5323,76.4685,76.4985,780486.86302242,0
+SHY.US,D,20090929,000000,76.4406,76.5084,76.4017,76.4885,1145369.8241028,0
+SHY.US,D,20090930,000000,76.4585,76.5871,76.4585,76.5711,1549107.6705879,0
+SHY.US,D,20091001,000000,76.5522,76.5971,76.5084,76.5522,1223276.242149,0
+SHY.US,D,20091002,000000,76.606,76.6339,76.5263,76.5801,962502.9434177,0
+SHY.US,D,20091005,000000,76.6149,76.6149,76.5522,76.5801,744054.95249963,0
+SHY.US,D,20091006,000000,76.5422,76.5611,76.4985,76.5323,1267166.7014387,0
+SHY.US,D,20091007,000000,76.5801,76.6539,76.5522,76.6339,958983.35919997,0
+SHY.US,D,20091008,000000,76.6149,76.6239,76.5323,76.5611,890773.8571926,0
+SHY.US,D,20091009,000000,76.4685,76.4785,76.3927,76.4505,1243429.5740138,0
+SHY.US,D,20091012,000000,76.4207,76.7435,76.4207,76.5422,680094.43543011,0
+SHY.US,D,20091013,000000,76.5263,76.5871,76.5263,76.5871,965446.63215625,0
+SHY.US,D,20091014,000000,76.5084,76.5611,76.4685,76.4885,1175161.880477,0
+SHY.US,D,20091015,000000,76.4505,76.5263,76.4406,76.4406,783811.8066078,0
+SHY.US,D,20091016,000000,76.4207,76.4985,76.4017,76.4785,553868.98205733,0
+SHY.US,D,20091019,000000,76.4505,76.4885,76.4207,76.4885,729972.60241982,0
+SHY.US,D,20091020,000000,76.5323,76.5801,76.4785,76.5263,1788980.1772942,0
+SHY.US,D,20091021,000000,76.5084,76.5263,76.4406,76.4885,1666087.6939247,0
+SHY.US,D,20091022,000000,76.4207,76.4985,76.4207,76.4985,623805.16720003,0
+SHY.US,D,20091023,000000,76.3927,76.4117,76.3648,76.3648,623671.72800364,0
+SHY.US,D,20091026,000000,76.3648,76.3648,76.2811,76.2811,1417961.0197841,0
+SHY.US,D,20091027,000000,76.3368,76.4685,76.3171,76.4406,1380881.9793239,0
+SHY.US,D,20091028,000000,76.5084,76.5611,76.4585,76.5522,866584.24046246,0
+SHY.US,D,20091029,000000,76.4985,76.4985,76.4406,76.4885,858699.28824836,0
+SHY.US,D,20091030,000000,76.5422,76.6149,76.5173,76.5801,1077376.0320746,0
+SHY.US,D,20091102,000000,76.5173,76.5323,76.4685,76.5084,1600798.8047046,0
+SHY.US,D,20091103,000000,76.5422,76.5422,76.4685,76.4985,848871.9429198,0
+SHY.US,D,20091104,000000,76.4685,76.5263,76.4306,76.4885,717378.14954494,0
+SHY.US,D,20091105,000000,76.5084,76.5711,76.5084,76.5611,728608.11138901,0
+SHY.US,D,20091106,000000,76.6149,76.6149,76.5711,76.6149,869389.47349347,0
+SHY.US,D,20091109,000000,76.5711,76.6149,76.5711,76.6149,643743.79238783,0
+SHY.US,D,20091110,000000,76.6339,76.6539,76.5971,76.5971,595569.2325822,0
+SHY.US,D,20091111,000000,76.6539,76.6898,76.5971,76.6798,434634.53861302,0
+SHY.US,D,20091112,000000,76.6239,76.6798,76.6149,76.6699,990289.39863715,0
+SHY.US,D,20091113,000000,76.6439,76.6898,76.6239,76.6898,636964.47922958,0
+SHY.US,D,20091116,000000,76.6239,76.7435,76.6239,76.7336,920821.75563517,0
+SHY.US,D,20091117,000000,76.7067,76.7615,76.6798,76.7525,1125424.1757993,0
+SHY.US,D,20091118,000000,76.7525,76.7785,76.7257,76.7525,954987.2064237,0
+SHY.US,D,20091119,000000,76.7785,76.8512,76.7785,76.7785,1019826.6162453,0
+SHY.US,D,20091120,000000,76.8063,76.8512,76.7785,76.7973,617180.36258498,0
+SHY.US,D,20091123,000000,76.7435,76.7884,76.7336,76.7884,812314.61961843,0
+SHY.US,D,20091124,000000,76.7973,76.8592,76.7884,76.8512,741080.161392,0
+SHY.US,D,20091125,000000,76.8423,76.8881,76.8163,76.8881,957723.21160093,0
+SHY.US,D,20091127,000000,76.9509,76.9609,76.8881,76.942,377396.14647474,0
+SHY.US,D,20091130,000000,76.942,76.9877,76.907,76.9509,744592.72249412,0
+SHY.US,D,20091201,000000,76.9977,76.9977,76.8512,76.8881,1477155.851268,0
+SHY.US,D,20091202,000000,76.8682,76.8881,76.7973,76.8233,940977.09410434,0
+SHY.US,D,20091203,000000,76.7615,76.8163,76.7336,76.7785,1139294.8291089,0
+SHY.US,D,20091204,000000,76.6439,76.6439,76.5711,76.5871,795692.91159819,0
+SHY.US,D,20091207,000000,76.6898,76.7525,76.6339,76.7525,820992.18059309,0
+SHY.US,D,20091208,000000,76.8063,76.8323,76.7615,76.8233,716035.73116315,0
+SHY.US,D,20091209,000000,76.8063,76.8233,76.7615,76.7705,699876.54547026,0
+SHY.US,D,20091210,000000,76.7336,76.7785,76.6898,76.7435,583527.59923524,0
+SHY.US,D,20091211,000000,76.6898,76.7067,76.6339,76.6619,530277.3334554,0
+SHY.US,D,20091214,000000,76.6997,76.6997,76.5801,76.5801,572828.38427008,0
+SHY.US,D,20091215,000000,76.5871,76.5871,76.5173,76.5611,617573.65705856,0
+SHY.US,D,20091216,000000,76.606,76.6699,76.5801,76.6149,747542.43104603,0
+SHY.US,D,20091217,000000,76.7336,76.7615,76.6699,76.7615,760422.82505605,0
+SHY.US,D,20091218,000000,76.7167,76.7336,76.6619,76.7067,588944.42796713,0
+SHY.US,D,20091221,000000,76.6439,76.6539,76.5522,76.5871,1044262.0420216,0
+SHY.US,D,20091222,000000,76.5522,76.5711,76.4785,76.4985,922562.48500169,0
+SHY.US,D,20091223,000000,76.5422,76.5711,76.4785,76.4985,835966.46635407,0
+SHY.US,D,20091224,000000,76.4306,76.4585,76.4017,76.4017,354456.64432137,0
+SHY.US,D,20091228,000000,76.3648,76.3838,76.2891,76.2891,1882748.8035737,0
+SHY.US,D,20091229,000000,76.2293,76.2632,76.2014,76.2632,934223.86680404,0
+SHY.US,D,20091230,000000,76.2532,76.2632,76.2203,76.2373,855837.87029256,0
+SHY.US,D,20091231,000000,76.1654,76.1924,76.0758,76.1475,689636.84292576,0
+SHY.US,D,20100104,000000,76.2113,76.2632,76.1844,76.2442,1329782.7935221,0
+SHY.US,D,20100105,000000,76.3171,76.3748,76.3171,76.3368,651704.99557131,0
+SHY.US,D,20100106,000000,76.3548,76.3927,76.2891,76.3448,1672226.9002611,0
+SHY.US,D,20100107,000000,76.3448,76.3648,76.3171,76.3269,841006.05344803,0
+SHY.US,D,20100108,000000,76.4207,76.4406,76.3648,76.4017,776935.17313339,0
+SHY.US,D,20100111,000000,76.4306,76.4685,76.4306,76.4406,824229.83688459,0
+SHY.US,D,20100112,000000,76.4985,76.5263,76.4885,76.5084,634988.97714159,0
+SHY.US,D,20100113,000000,76.4685,76.5173,76.4406,76.4406,643250.1676914,0
+SHY.US,D,20100114,000000,76.4885,76.5522,76.4885,76.5173,599102.86303111,0
+SHY.US,D,20100115,000000,76.5611,76.606,76.5611,76.5801,706211.39574127,0
+SHY.US,D,20100119,000000,76.5611,76.5971,76.5422,76.5971,1257203.9103094,0
+SHY.US,D,20100120,000000,76.606,76.6439,76.5871,76.5971,1182661.5646355,0
+SHY.US,D,20100121,000000,76.5711,76.6699,76.5522,76.6619,1395530.1918607,0
+SHY.US,D,20100122,000000,76.6619,76.7257,76.6439,76.7257,790438.61782732,0
+SHY.US,D,20100125,000000,76.6898,76.6997,76.6539,76.6619,680483.71669479,0
+SHY.US,D,20100126,000000,76.7067,76.7257,76.6539,76.6699,826361.85412024,0
+SHY.US,D,20100127,000000,76.7336,76.7525,76.606,76.6439,954902.9290365,0
+SHY.US,D,20100128,000000,76.6339,76.6798,76.606,76.6798,1069868.3214984,0
+SHY.US,D,20100129,000000,76.6339,76.7525,76.606,76.7525,981177.40779754,0
+SHY.US,D,20100201,000000,76.6619,76.6619,76.5801,76.6439,1090525.3110818,0
+SHY.US,D,20100202,000000,76.6239,76.6619,76.6239,76.6539,789555.7118662,0
+SHY.US,D,20100203,000000,76.606,76.6239,76.5801,76.5971,1398573.2075198,0
+SHY.US,D,20100204,000000,76.6798,76.7257,76.6619,76.7067,680085.40571005,0
+SHY.US,D,20100205,000000,76.7615,76.8512,76.7435,76.8233,1484274.2805795,0
+SHY.US,D,20100208,000000,76.7525,76.7884,76.7336,76.7705,933762.3477789,0
+SHY.US,D,20100209,000000,76.7435,76.7615,76.6619,76.6997,1541508.6595089,0
+SHY.US,D,20100210,000000,76.7167,76.7167,76.5971,76.6149,730037.81706467,0
+SHY.US,D,20100211,000000,76.606,76.6439,76.5801,76.6439,1379190.4117665,0
+SHY.US,D,20100212,000000,76.6898,76.7167,76.6798,76.7067,550942.34945668,0
+SHY.US,D,20100216,000000,76.6997,76.7525,76.6699,76.7167,798524.23048713,0
+SHY.US,D,20100217,000000,76.6699,76.7067,76.6239,76.6539,732380.52776832,0
+SHY.US,D,20100218,000000,76.6699,76.6699,76.5971,76.606,968345.1722945,0
+SHY.US,D,20100219,000000,76.5711,76.5871,76.5084,76.5801,1473672.3859305,0
+SHY.US,D,20100222,000000,76.606,76.6149,76.5711,76.606,742655.34589081,0
+SHY.US,D,20100223,000000,76.6619,76.6997,76.6339,76.6699,906367.18042859,0
+SHY.US,D,20100224,000000,76.6619,76.7257,76.6539,76.7067,1300949.8940783,0
+SHY.US,D,20100225,000000,76.7705,76.7884,76.7435,76.7705,799205.47270031,0
+SHY.US,D,20100226,000000,76.7705,76.8163,76.7525,76.7973,1020501.8386452,0
+SHY.US,D,20100301,000000,76.6898,76.7435,76.6898,76.7167,940367.08634939,0
+SHY.US,D,20100302,000000,76.7067,76.7435,76.6997,76.7167,1251547.2923449,0
+SHY.US,D,20100303,000000,76.6997,76.7435,76.6699,76.7067,1312457.7706396,0
+SHY.US,D,20100304,000000,76.6699,76.7167,76.6439,76.6798,894187.0913741,0
+SHY.US,D,20100305,000000,76.606,76.6239,76.5522,76.6149,1247766.8495477,0
+SHY.US,D,20100308,000000,76.5871,76.5971,76.5711,76.5801,1027402.5513731,0
+SHY.US,D,20100309,000000,76.6239,76.6439,76.5971,76.6339,698742.81395202,0
+SHY.US,D,20100310,000000,76.5871,76.6339,76.5871,76.6149,1329208.9046473,0
+SHY.US,D,20100311,000000,76.5422,76.5801,76.5263,76.5263,1921234.4737584,0
+SHY.US,D,20100312,000000,76.5173,76.5611,76.4985,76.5323,1198950.1763158,0
+SHY.US,D,20100315,000000,76.5422,76.5611,76.5263,76.5611,461278.23259416,0
+SHY.US,D,20100316,000000,76.5711,76.6239,76.5263,76.5801,842274.2274649,0
+SHY.US,D,20100317,000000,76.5971,76.606,76.5711,76.5971,1047178.6415998,0
+SHY.US,D,20100318,000000,76.5801,76.5801,76.5263,76.5522,659475.57133136,0
+SHY.US,D,20100319,000000,76.5263,76.5522,76.4885,76.4985,650531.13196392,0
+SHY.US,D,20100322,000000,76.5263,76.5522,76.5084,76.5263,503170.11384468,0
+SHY.US,D,20100323,000000,76.5323,76.5522,76.4885,76.4985,506827.15046771,0
+SHY.US,D,20100324,000000,76.4406,76.4785,76.3648,76.3748,709966.7559827,0
+SHY.US,D,20100325,000000,76.4017,76.4117,76.3269,76.4017,827643.07106609,0
+SHY.US,D,20100326,000000,76.4017,76.4585,76.3838,76.4505,648152.30238004,0
+SHY.US,D,20100329,000000,76.4585,76.4885,76.4306,76.4885,1328717.2865553,0
+SHY.US,D,20100330,000000,76.4785,76.4885,76.4505,76.4685,766161.71380331,0
+SHY.US,D,20100331,000000,76.4985,76.5711,76.4785,76.5263,2374051.8586592,0
+SHY.US,D,20100401,000000,76.4585,76.4685,76.4117,76.4207,663393.46653381,0
+SHY.US,D,20100405,000000,76.2891,76.3081,76.2014,76.2113,4099543.0709313,0
+SHY.US,D,20100406,000000,76.2632,76.2711,76.2293,76.2632,1104841.4305808,0
+SHY.US,D,20100407,000000,76.3081,76.3838,76.3081,76.3838,1973126.2683206,0
+SHY.US,D,20100408,000000,76.4306,76.4406,76.3648,76.3648,773385.4898488,0
+SHY.US,D,20100409,000000,76.3448,76.3927,76.3269,76.3838,524904.65002157,0
+SHY.US,D,20100412,000000,76.3927,76.4406,76.3838,76.4207,1144807.9748548,0
+SHY.US,D,20100413,000000,76.4585,76.4585,76.3838,76.4017,802611.68376621,0
+SHY.US,D,20100414,000000,76.4207,76.4505,76.4017,76.4017,1057726.3579285,0
+SHY.US,D,20100415,000000,76.4117,76.4785,76.4017,76.4585,1314219.5693528,0
+SHY.US,D,20100416,000000,76.5084,76.5971,76.4885,76.5801,873472.91356363,0
+SHY.US,D,20100419,000000,76.5801,76.5801,76.5084,76.5084,720455.27747987,0
+SHY.US,D,20100420,000000,76.5084,76.5173,76.4685,76.5173,975273.97748481,0
+SHY.US,D,20100421,000000,76.4985,76.5263,76.4585,76.5263,706450.18167167,0
+SHY.US,D,20100422,000000,76.5422,76.5801,76.4685,76.4685,488743.63110048,0
+SHY.US,D,20100423,000000,76.4396,76.4585,76.4017,76.4396,717200.56505049,0
+SHY.US,D,20100426,000000,76.4505,76.4785,76.4207,76.4406,594340.18735223,0
+SHY.US,D,20100427,000000,76.5173,76.6239,76.4885,76.5871,1667683.9477703,0
+SHY.US,D,20100428,000000,76.5422,76.5711,76.5084,76.5711,1383483.5420026,0
+SHY.US,D,20100429,000000,76.5801,76.5871,76.5422,76.5871,459232.49935016,0
+SHY.US,D,20100430,000000,76.606,76.6798,76.5971,76.6798,563541.81884269,0
+SHY.US,D,20100503,000000,76.5263,76.5611,76.5084,76.5323,539073.28409303,0
+SHY.US,D,20100504,000000,76.5971,76.6239,76.5711,76.5801,1328713.2733465,0
+SHY.US,D,20100505,000000,76.6997,76.8163,76.6619,76.6798,1936343.2020179,0
+SHY.US,D,20100506,000000,76.7336,76.942,76.6898,76.8423,2031242.549909,0
+SHY.US,D,20100507,000000,76.8423,76.924,76.7336,76.8163,3962467.9072591,0
+SHY.US,D,20100510,000000,76.6439,76.7705,76.6339,76.7167,1469722.3850568,0
+SHY.US,D,20100511,000000,76.7705,76.7884,76.7167,76.7615,772775.48209385,0
+SHY.US,D,20100512,000000,76.7525,76.7615,76.7067,76.7435,799851.5993355,0
+SHY.US,D,20100513,000000,76.7336,76.7884,76.7167,76.7884,1081599.9344567,0
+SHY.US,D,20100514,000000,76.8233,76.915,76.8163,76.8881,1210332.6400986,0
+SHY.US,D,20100517,000000,76.8782,76.924,76.8323,76.8592,1561557.6479419,0
+SHY.US,D,20100518,000000,76.8423,76.9509,76.8233,76.942,832499.05385223,0
+SHY.US,D,20100519,000000,76.915,76.9708,76.8981,76.907,3314902.5366828,0
+SHY.US,D,20100520,000000,76.9787,77.0556,76.942,76.9977,4588213.4609691,0
+SHY.US,D,20100521,000000,77.0466,77.0655,76.933,76.942,3000138.5351269,0
+SHY.US,D,20100524,000000,76.9609,76.9787,76.915,76.933,1193601.5721355,0
+SHY.US,D,20100525,000000,76.9787,77.0077,76.8981,76.924,1936431.492614,0
+SHY.US,D,20100526,000000,76.8881,76.8881,76.7705,76.8592,1349373.2728365,0
+SHY.US,D,20100527,000000,76.7785,76.8163,76.7705,76.8063,1214587.6448499,0
+SHY.US,D,20100528,000000,76.8782,76.9609,76.8323,76.9509,818345.46931419,0
+SHY.US,D,20100601,000000,76.8782,76.942,76.8592,76.8881,1568001.8581557,0
+SHY.US,D,20100602,000000,76.8782,76.8981,76.8233,76.8323,2278583.6384046,0
+SHY.US,D,20100603,000000,76.7884,76.8592,76.7785,76.8163,1193252.4229599,0
+SHY.US,D,20100604,000000,76.942,76.9977,76.933,76.9877,1557179.2370165,0
+SHY.US,D,20100607,000000,76.915,76.9877,76.907,76.9609,1692876.8667289,0
+SHY.US,D,20100608,000000,76.942,76.9877,76.924,76.9509,1144780.8856945,0
+SHY.US,D,20100609,000000,76.924,76.9787,76.915,76.9609,620311.66884025,0
+SHY.US,D,20100610,000000,76.942,76.942,76.8592,76.8592,715578.22534694,0
+SHY.US,D,20100611,000000,76.924,76.9787,76.8881,76.942,768300.75415455,0
+SHY.US,D,20100614,000000,76.8881,76.9708,76.8881,76.9609,755994.24901927,0
+SHY.US,D,20100615,000000,76.9708,76.9787,76.907,76.924,1321140.3481254,0
+SHY.US,D,20100616,000000,76.9787,76.9787,76.924,76.942,1598170.1528657,0
+SHY.US,D,20100617,000000,76.9708,77.0556,76.9708,76.9877,1518930.3461578,0
+SHY.US,D,20100618,000000,76.9977,77.0177,76.9787,76.9977,644909.62957739,0
+SHY.US,D,20100621,000000,76.942,77.0077,76.924,77.0077,2070929.1728611,0
+SHY.US,D,20100622,000000,76.9787,77.0466,76.9708,77.0466,2495078.1998837,0
+SHY.US,D,20100623,000000,77.0556,77.1104,77.0556,77.1024,2261367.9754651,0
+SHY.US,D,20100624,000000,77.1204,77.1493,77.0834,77.1204,892499.53702569,0
+SHY.US,D,20100625,000000,77.1104,77.1681,77.0834,77.1493,1044731.5874645,0
+SHY.US,D,20100628,000000,77.1781,77.196,77.1493,77.196,721133.50978637,0
+SHY.US,D,20100629,000000,77.1871,77.232,77.1871,77.232,1136713.3324749,0
+SHY.US,D,20100630,000000,77.198,77.225,77.1413,77.216,1420812.4047176,0
+SHY.US,D,20100701,000000,77.1204,77.1781,77.1024,77.1204,1918254.6661395,0
+SHY.US,D,20100702,000000,77.1024,77.1294,77.0556,77.1204,616028.57162661,0
+SHY.US,D,20100706,000000,77.1024,77.1493,77.0655,77.1204,1487364.4514435,0
+SHY.US,D,20100707,000000,77.1393,77.1581,77.0834,77.1104,1116188.7787856,0
+SHY.US,D,20100708,000000,77.1024,77.1393,77.0745,77.1204,1170387.1651715,0
+SHY.US,D,20100709,000000,77.1024,77.1204,77.0745,77.0934,669245.72843291,0
+SHY.US,D,20100712,000000,77.1104,77.1204,77.0834,77.1024,1104556.492748,0
+SHY.US,D,20100713,000000,77.0655,77.0834,77.0276,77.0466,1496866.72685,0
+SHY.US,D,20100714,000000,77.0934,77.1581,77.0834,77.1294,1178508.8967116,0
+SHY.US,D,20100715,000000,77.1393,77.205,77.1393,77.1493,589065.82753679,0
+SHY.US,D,20100716,000000,77.1681,77.232,77.1493,77.223,884991.82644952,0
+SHY.US,D,20100719,000000,77.205,77.223,77.1871,77.196,576986.06870515,0
+SHY.US,D,20100720,000000,77.232,77.232,77.196,77.223,1358421.0523336,0
+SHY.US,D,20100721,000000,77.214,77.2758,77.205,77.2578,737247.54687897,0
+SHY.US,D,20100722,000000,77.239,77.249,77.205,77.232,644670.843647,0
+SHY.US,D,20100723,000000,77.232,77.2668,77.196,77.196,1171846.969914,0
+SHY.US,D,20100726,000000,77.196,77.196,77.1493,77.1681,2235512.8770355,0
+SHY.US,D,20100727,000000,77.1493,77.1493,77.1024,77.1204,1438372.2003215,0
+SHY.US,D,20100728,000000,77.1781,77.232,77.1393,77.196,1388717.7697288,0
+SHY.US,D,20100729,000000,77.239,77.2668,77.214,77.2578,2405395.0202789,0
+SHY.US,D,20100730,000000,77.3217,77.3217,77.2758,77.2958,1159624.7421659,0
+SHY.US,D,20100802,000000,77.223,77.239,77.205,77.214,1279199.3050656,0
+SHY.US,D,20100803,000000,77.2668,77.2958,77.2578,77.2668,1573487.9147414,0
+SHY.US,D,20100804,000000,77.2578,77.2578,77.205,77.205,2137670.8437082,0
+SHY.US,D,20100805,000000,77.239,77.2958,77.232,77.2958,1698809.3928063,0
+SHY.US,D,20100806,000000,77.3127,77.3416,77.2958,77.3127,1025378.8907782,0
+SHY.US,D,20100809,000000,77.3038,77.3127,77.2668,77.2668,1220332.5534105,0
+SHY.US,D,20100810,000000,77.239,77.3127,77.232,77.3038,1597027.3916275,0
+SHY.US,D,20100811,000000,77.3416,77.3615,77.3127,77.3217,815694.74482639,0
+SHY.US,D,20100812,000000,77.3317,77.3317,77.2758,77.3038,1696059.3413978,0
+SHY.US,D,20100813,000000,77.2958,77.3127,77.2858,77.2958,466152.27482042,0
+SHY.US,D,20100816,000000,77.3416,77.3704,77.3317,77.3704,710363.06036298,0
+SHY.US,D,20100817,000000,77.3416,77.3516,77.3038,77.3516,864955.88094554,0
+SHY.US,D,20100818,000000,77.3794,77.3794,77.3317,77.3704,913015.0609949,0
+SHY.US,D,20100819,000000,77.3516,77.3944,77.3416,77.3874,823817.47966866,0
+SHY.US,D,20100820,000000,77.3874,77.3874,77.3416,77.3615,766638.28236186,0
+SHY.US,D,20100823,000000,77.3416,77.3794,77.3416,77.3704,575005.55010602,0
+SHY.US,D,20100824,000000,77.4044,77.4432,77.3794,77.4243,1670928.6271773,0
+SHY.US,D,20100825,000000,77.4044,77.4342,77.3317,77.3516,1273139.3596053,0
+SHY.US,D,20100826,000000,77.3516,77.3794,77.3416,77.3516,789150.37776588,0
+SHY.US,D,20100827,000000,77.3217,77.3704,77.2668,77.2958,960048.86616669,0
+SHY.US,D,20100830,000000,77.3704,77.3944,77.3416,77.3874,791737.89421328,0
+SHY.US,D,20100831,000000,77.3924,77.4214,77.3754,77.4114,1022543.5586804,0
+SHY.US,D,20100901,000000,77.3127,77.3416,77.2668,77.3038,2188817.1847147,0
+SHY.US,D,20100902,000000,77.2958,77.3217,77.2758,77.2858,1363294.0912576,0
+SHY.US,D,20100903,000000,77.232,77.2758,77.232,77.249,932337.65861438,0
+SHY.US,D,20100907,000000,77.2758,77.3317,77.2758,77.3317,1202762.7247843,0
+SHY.US,D,20100908,000000,77.2958,77.2958,77.249,77.2758,1827081.5827253,0
+SHY.US,D,20100909,000000,77.2668,77.2668,77.1781,77.196,1406974.8603815,0
+SHY.US,D,20100910,000000,77.1781,77.205,77.1681,77.1871,1172380.7266996,0
+SHY.US,D,20100913,000000,77.214,77.2668,77.196,77.249,568615.51821243,0
+SHY.US,D,20100914,000000,77.2758,77.3127,77.2578,77.3038,1054648.2266913,0
+SHY.US,D,20100915,000000,77.3317,77.3516,77.3038,77.3217,723769.18474074,0
+SHY.US,D,20100916,000000,77.3416,77.3516,77.3038,77.3416,796292.88633085,0
+SHY.US,D,20100917,000000,77.3416,77.3615,77.3317,77.3615,588716.67836126,0
+SHY.US,D,20100920,000000,77.3317,77.3704,77.3217,77.3704,1234224.2760668,0
+SHY.US,D,20100921,000000,77.3704,77.4432,77.3217,77.4243,1558835.6889958,0
+SHY.US,D,20100922,000000,77.4342,77.4522,77.4044,77.4144,1261763.9189381,0
+SHY.US,D,20100923,000000,77.4522,77.4622,77.4144,77.4243,848769.60609248,0
+SHY.US,D,20100924,000000,77.4044,77.4243,77.3944,77.4144,1299143.9500669,0
+SHY.US,D,20100927,000000,77.4342,77.4432,77.4044,77.4342,2662126.0143314,0
+SHY.US,D,20100928,000000,77.4342,77.4702,77.4243,77.4522,833082.97574924,0
+SHY.US,D,20100929,000000,77.4522,77.4622,77.4342,77.4342,869832.93307848,0
+SHY.US,D,20100930,000000,77.4532,77.4622,77.3954,77.4442,1581693.9236687,0
+SHY.US,D,20101001,000000,77.3794,77.4144,77.3794,77.3944,2215032.4686443,0
+SHY.US,D,20101004,000000,77.4243,77.4432,77.4044,77.4044,1127708.6949738,0
+SHY.US,D,20101005,000000,77.4342,77.4432,77.4144,77.4432,1029587.743627,0
+SHY.US,D,20101006,000000,77.4802,77.4901,77.4522,77.4522,1931126.0304295,0
+SHY.US,D,20101007,000000,77.5001,77.5181,77.4901,77.5181,1558106.2882757,0
+SHY.US,D,20101008,000000,77.536,77.5489,77.5181,77.5181,1728422.8613839,0
+SHY.US,D,20101011,000000,77.536,77.5589,77.4901,77.527,1145933.6799553,0
+SHY.US,D,20101012,000000,77.5429,77.5429,77.4702,77.4702,1035626.6197405,0
+SHY.US,D,20101013,000000,77.5091,77.5091,77.4522,77.4802,703427.23205706,0
+SHY.US,D,20101014,000000,77.4901,77.4901,77.4432,77.4432,1231180.2571055,0
+SHY.US,D,20101015,000000,77.5091,77.5181,77.4622,77.4702,952356.54798045,0
+SHY.US,D,20101018,000000,77.4901,77.5181,77.4901,77.4901,834069.2218399,0
+SHY.US,D,20101019,000000,77.5001,77.536,77.5001,77.527,807192.76174173,0
+SHY.US,D,20101020,000000,77.536,77.5489,77.5091,77.536,1359093.2648266,0
+SHY.US,D,20101021,000000,77.536,77.5489,77.5181,77.5429,1128279.5739418,0
+SHY.US,D,20101022,000000,77.536,77.5429,77.527,77.527,558316.62083646,0
+SHY.US,D,20101025,000000,77.536,77.5678,77.536,77.5429,1737461.6111609,0
+SHY.US,D,20101026,000000,77.4901,77.5001,77.4622,77.4702,1443958.5871301,0
+SHY.US,D,20101027,000000,77.4702,77.4802,77.4342,77.4342,819155.13421263,0
+SHY.US,D,20101028,000000,77.5091,77.536,77.4901,77.536,852200.8997141,0
+SHY.US,D,20101029,000000,77.5409,77.5668,77.526,77.5479,929760.17518926,0
+SHY.US,D,20101101,000000,77.5091,77.527,77.5001,77.527,773142.6907095,0
+SHY.US,D,20101102,000000,77.5001,77.5181,77.4802,77.4802,664625.52167047,0
+SHY.US,D,20101103,000000,77.5091,77.5181,77.4044,77.5091,700898.91044115,0
+SHY.US,D,20101104,000000,77.527,77.5429,77.527,77.527,952829.10333011,0
+SHY.US,D,20101105,000000,77.5001,77.5181,77.4522,77.4622,1899874.1693127,0
+SHY.US,D,20101108,000000,77.4432,77.4522,77.4044,77.4243,1183269.565786,0
+SHY.US,D,20101109,000000,77.4432,77.4432,77.3217,77.3217,1862867.3666129,0
+SHY.US,D,20101110,000000,77.3317,77.3704,77.2578,77.3704,1110192.0413656,0
+SHY.US,D,20101111,000000,77.3516,77.3615,77.223,77.249,602972.5997266,0
+SHY.US,D,20101112,000000,77.2958,77.3317,77.249,77.249,1501337.4415803,0
+SHY.US,D,20101115,000000,77.205,77.2668,77.1871,77.205,2036835.9598331,0
+SHY.US,D,20101116,000000,77.239,77.2668,77.205,77.239,1169415.9686142,0
+SHY.US,D,20101117,000000,77.2858,77.3038,77.2578,77.2858,2026323.3590825,0
+SHY.US,D,20101118,000000,77.249,77.2958,77.223,77.2958,870581.39654097,0
+SHY.US,D,20101119,000000,77.2578,77.2758,77.249,77.249,1436683.6426709,0
+SHY.US,D,20101122,000000,77.249,77.3317,77.249,77.3217,807266.00280442,0
+SHY.US,D,20101123,000000,77.3874,77.3944,77.3615,77.3704,787227.04739376,0
+SHY.US,D,20101124,000000,77.3127,77.3217,77.223,77.239,1748271.1893712,0
+SHY.US,D,20101126,000000,77.239,77.2858,77.239,77.2858,228469.97687898,0
+SHY.US,D,20101129,000000,77.2958,77.2958,77.249,77.2758,723359.83743151,0
+SHY.US,D,20101130,000000,77.3287,77.3486,77.3097,77.3287,963575.47350002,0
+SHY.US,D,20101201,000000,77.205,77.214,77.1493,77.1581,1089452.7809995,0
+SHY.US,D,20101202,000000,77.1581,77.196,77.1294,77.1581,976637.46521339,0
+SHY.US,D,20101203,000000,77.249,77.2758,77.214,77.2578,1462663.1505768,0
+SHY.US,D,20101206,000000,77.3038,77.3317,77.2858,77.3038,1837370.4470791,0
+SHY.US,D,20101207,000000,77.2858,77.2858,77.1393,77.1681,1109877.0044659,0
+SHY.US,D,20101208,000000,77.0834,77.0934,77.0077,77.0466,1346475.7360005,0
+SHY.US,D,20101209,000000,77.0655,77.0834,77.0077,77.0366,1233979.4703231,0
+SHY.US,D,20101210,000000,77.0556,77.0655,76.9977,77.0077,815417.83341132,0
+SHY.US,D,20101213,000000,77.0177,77.0934,76.9877,77.0556,1028643.6362298,0
+SHY.US,D,20101214,000000,77.0655,77.0745,76.9609,77.0177,951179.67446639,0
+SHY.US,D,20101215,000000,76.9977,77.0556,76.942,76.9877,785133.15564279,0
+SHY.US,D,20101216,000000,76.9708,77.0366,76.933,77.0077,1232792.5637868,0
+SHY.US,D,20101217,000000,77.0077,77.0934,77.0077,77.0745,1142012.7748461,0
+SHY.US,D,20101220,000000,77.0934,77.1393,77.0745,77.0934,676592.9106525,0
+SHY.US,D,20101221,000000,77.0934,77.0934,77.0366,77.0745,958378.36795617,0
+SHY.US,D,20101222,000000,77.0745,77.0834,77.0077,77.0556,573976.16201953,0
+SHY.US,D,20101223,000000,76.9877,77.0077,76.9509,76.9509,632957.29012879,0
+SHY.US,D,20101227,000000,76.924,76.9977,76.8881,76.9977,795270.52135998,0
+SHY.US,D,20101228,000000,76.907,76.942,76.8323,76.8323,897015.40035636,0
+SHY.US,D,20101229,000000,76.8692,77.0476,76.8602,77.0187,1312551.0777469,0
+SHY.US,D,20101230,000000,76.9997,77.0087,76.943,76.9897,1219133.6072474,0
+SHY.US,D,20101231,000000,77.0216,77.0974,77.0117,77.0884,692782.19541224,0
+SHY.US,D,20110103,000000,77.0466,77.0745,77.0077,77.0655,736622.4895906,0
+SHY.US,D,20110104,000000,77.0655,77.1104,77.0276,77.0466,2203370.0835398,0
+SHY.US,D,20110105,000000,76.933,76.9609,76.8881,76.907,1390340.1094324,0
+SHY.US,D,20110106,000000,76.942,77.0077,76.924,76.9877,1837453.7211641,0
+SHY.US,D,20110107,000000,77.0466,77.1204,77.0366,77.1024,842995.60176722,0
+SHY.US,D,20110110,000000,77.1104,77.1493,77.1024,77.1393,1310450.1628803,0
+SHY.US,D,20110111,000000,77.1493,77.1493,77.0834,77.0934,1155271.4137963,0
+SHY.US,D,20110112,000000,77.0556,77.1024,77.0366,77.0934,766039.31093143,0
+SHY.US,D,20110113,000000,77.0934,77.1294,77.0655,77.1204,747173.21582593,0
+SHY.US,D,20110114,000000,77.1393,77.1681,77.1104,77.1204,907011.30045931,0
+SHY.US,D,20110118,000000,77.1204,77.1393,77.0834,77.1024,754126.10026972,0
+SHY.US,D,20110119,000000,77.1204,77.1493,77.1104,77.1393,1580017.4056448,0
+SHY.US,D,20110120,000000,77.1204,77.1204,77.0466,77.0556,851562.79949674,0
+SHY.US,D,20110121,000000,77.0466,77.0834,77.0466,77.0745,475731.80449853,0
+SHY.US,D,20110124,000000,77.0556,77.0834,77.0466,77.0655,688324.52361084,0
+SHY.US,D,20110125,000000,77.0655,77.1393,77.0466,77.1204,1772633.3740846,0
+SHY.US,D,20110126,000000,77.0834,77.1104,77.0556,77.1024,1231191.29343,0
+SHY.US,D,20110127,000000,77.1393,77.1681,77.1104,77.1581,999695.35702972,0
+SHY.US,D,20110128,000000,77.1393,77.232,77.1393,77.196,714576.92972285,0
+SHY.US,D,20110131,000000,77.211,77.219,77.1631,77.1831,1240898.2424912,0
+SHY.US,D,20110201,000000,77.0655,77.0834,77.0366,77.0366,1480222.9461806,0
+SHY.US,D,20110202,000000,77.0366,77.0655,76.9609,76.9877,1241194.2166485,0
+SHY.US,D,20110203,000000,76.924,76.9509,76.8782,76.915,2008712.3950648,0
+SHY.US,D,20110204,000000,76.8682,76.8981,76.8233,76.8512,639447.65224522,0
+SHY.US,D,20110207,000000,76.7973,76.8423,76.7785,76.8163,580138.44430723,0
+SHY.US,D,20110208,000000,76.8063,76.8163,76.6997,76.7167,1469259.8627294,0
+SHY.US,D,20110209,000000,76.7525,76.8163,76.7435,76.7705,1392308.5884047,0
+SHY.US,D,20110210,000000,76.7615,76.7884,76.7257,76.7336,661444.05030376,0
+SHY.US,D,20110211,000000,76.7785,76.8163,76.7336,76.7336,712917.46783684,0
+SHY.US,D,20110214,000000,76.7257,76.7525,76.7257,76.7336,1370143.6355717,0
+SHY.US,D,20110215,000000,76.6997,76.7705,76.6997,76.7705,1069495.0930694,0
+SHY.US,D,20110216,000000,76.7435,76.8063,76.7257,76.7615,1049487.2400278,0
+SHY.US,D,20110218,000000,76.8163,76.8881,76.8063,76.8782,740486.20647271,0
+SHY.US,D,20110222,000000,76.907,76.9787,76.8881,76.9609,2053576.0575163,0
+SHY.US,D,20110223,000000,76.9708,76.9977,76.933,76.942,905905.66140346,0
+SHY.US,D,20110224,000000,76.9609,76.9977,76.9509,76.9787,726291.4865433,0
+SHY.US,D,20110225,000000,76.9509,77.0077,76.9509,76.9977,856301.39592215,0
+SHY.US,D,20110228,000000,76.9997,77.0576,76.9997,77.0286,727329.90434984,0
+SHY.US,D,20110301,000000,76.9787,77.0834,76.9787,77.0745,854807.47890385,0
+SHY.US,D,20110302,000000,77.0745,77.0934,77.0276,77.0366,908797.17842611,0
+SHY.US,D,20110303,000000,76.924,76.942,76.8782,76.8782,806006.85850759,0
+SHY.US,D,20110304,000000,76.9609,77.0556,76.9609,77.0556,683275.90679682,0
+SHY.US,D,20110307,000000,76.9877,77.0556,76.9787,76.9977,727702.12947663,0
+SHY.US,D,20110308,000000,76.9609,76.9877,76.942,76.9708,940077.13200535,0
+SHY.US,D,20110309,000000,77.0276,77.0745,76.9877,77.0276,1006171.672915,0
+SHY.US,D,20110310,000000,77.0566,77.1304,77.0276,77.1114,753369.6103894,0
+SHY.US,D,20110311,000000,77.1214,77.1393,77.0934,77.1214,738317.06705459,0
+SHY.US,D,20110314,000000,77.1871,77.239,77.1681,77.1681,1657146.2644639,0
+SHY.US,D,20110315,000000,77.2758,77.2858,77.1294,77.1294,1254312.3932867,0
+SHY.US,D,20110316,000000,77.196,77.3038,77.1781,77.2678,2834789.3113522,0
+SHY.US,D,20110317,000000,77.216,77.241,77.1701,77.233,1101680.0252588,0
+SHY.US,D,20110318,000000,77.197,77.232,77.1871,77.197,886159.67024353,0
+SHY.US,D,20110321,000000,77.1493,77.1681,77.1024,77.1114,666108.40236425,0
+SHY.US,D,20110322,000000,77.0745,77.1114,77.0655,77.0934,1526997.8993775,0
+SHY.US,D,20110323,000000,77.1581,77.1581,77.0934,77.1024,945745.78959661,0
+SHY.US,D,20110324,000000,77.0745,77.1024,77.0366,77.0466,1130409.584573,0
+SHY.US,D,20110325,000000,77.0834,77.0834,76.9708,76.9877,882993.24841025,0
+SHY.US,D,20110328,000000,76.9509,76.9977,76.933,76.9509,1625425.8612064,0
+SHY.US,D,20110329,000000,76.9609,76.9877,76.915,76.924,939884.49797746,0
+SHY.US,D,20110330,000000,76.942,76.9787,76.942,76.9708,687178.75246584,0
+SHY.US,D,20110331,000000,77.0117,77.0216,76.928,76.928,1018070.8373454,0
+SHY.US,D,20110401,000000,76.8502,76.9877,76.8502,76.9877,930876.85056963,0
+SHY.US,D,20110404,000000,76.9977,77.0466,76.9977,77.0077,1261124.8154185,0
+SHY.US,D,20110405,000000,76.9747,77.0037,76.92,76.92,1719741.2872004,0
+SHY.US,D,20110406,000000,76.924,76.9509,76.906,76.924,721133.50978637,0
+SHY.US,D,20110407,000000,76.938,76.9937,76.93,76.9747,545827.51469557,0
+SHY.US,D,20110408,000000,76.942,76.9708,76.933,76.9509,752854.91634616,0
+SHY.US,D,20110411,000000,76.9509,76.9708,76.924,76.942,739117.70223298,0
+SHY.US,D,20110412,000000,76.9937,77.0705,76.9937,77.0705,898561.48909054,0
+SHY.US,D,20110413,000000,77.0366,77.1214,77.0177,77.1114,934344.26307146,0
+SHY.US,D,20110414,000000,77.1024,77.1304,77.0366,77.0366,1000080.6250855,0
+SHY.US,D,20110415,000000,77.1074,77.1841,77.0984,77.1841,1238964.8790968,0
+SHY.US,D,20110418,000000,77.214,77.249,77.197,77.205,670258.06038149,0
+SHY.US,D,20110419,000000,77.223,77.239,77.205,77.223,683489.6101715,0
+SHY.US,D,20110420,000000,77.197,77.223,77.1681,77.214,812201.24646662,0
+SHY.US,D,20110421,000000,77.203,77.229,77.1841,77.193,1217717.9478029,0
+SHY.US,D,20110425,000000,77.197,77.232,77.1781,77.205,1141680.6818085,0
+SHY.US,D,20110426,000000,77.236,77.2928,77.219,77.2738,618851.86409773,0
+SHY.US,D,20110427,000000,77.229,77.3018,77.203,77.3018,1272370.8300983,0
+SHY.US,D,20110428,000000,77.3187,77.3287,77.2928,77.3018,766219.90533256,0
+SHY.US,D,20110429,000000,77.3087,77.3586,77.2918,77.3387,873992.62411801,0
+SHY.US,D,20110502,000000,77.3387,77.3754,77.3287,77.3287,778402.00099151,0
+SHY.US,D,20110503,000000,77.3536,77.3635,77.3247,77.3536,490119.15845581,0
+SHY.US,D,20110504,000000,77.3576,77.4114,77.3187,77.3924,1660110.0192469,0
+SHY.US,D,20110505,000000,77.3804,77.4074,77.3714,77.4074,977752.1339893,0
+SHY.US,D,20110506,000000,77.3576,77.4592,77.3486,77.4214,1768606.1189392,0
+SHY.US,D,20110509,000000,77.4592,77.4682,77.4412,77.4592,577054.2932567,0
+SHY.US,D,20110510,000000,77.4214,77.4412,77.3844,77.3844,788413.95393012,0
+SHY.US,D,20110511,000000,77.3974,77.4642,77.3894,77.4552,1524984.2718048,0
+SHY.US,D,20110512,000000,77.4592,77.4592,77.4014,77.4214,809312.73935064,0
+SHY.US,D,20110513,000000,77.4492,77.4772,77.4313,77.4592,742546.98925013,0
+SHY.US,D,20110516,000000,77.4592,77.4971,77.4412,77.4971,1585338.9206649,0
+SHY.US,D,20110517,000000,77.4971,77.533,77.4772,77.5071,1032211.3789545,0
+SHY.US,D,20110518,000000,77.4871,77.4971,77.4492,77.4682,1436612.4082126,0
+SHY.US,D,20110519,000000,77.3924,77.4971,77.3844,77.4772,821712.55159318,0
+SHY.US,D,20110520,000000,77.4931,77.5211,77.4831,77.5031,1151961.5197443,0
+SHY.US,D,20110523,000000,77.533,77.5399,77.5071,77.5171,769909.04762691,0
+SHY.US,D,20110524,000000,77.4971,77.526,77.4871,77.5171,981394.12107891,0
+SHY.US,D,20110525,000000,77.5469,77.5469,77.526,77.5469,774000.51411491,0
+SHY.US,D,20110526,000000,77.5559,77.5938,77.5559,77.5938,710869.72798839,0
+SHY.US,D,20110527,000000,77.5808,77.6167,77.5718,77.6167,690946.15233401,0
+SHY.US,D,20110531,000000,77.5738,77.6376,77.5738,77.6196,842629.39645381,0
+SHY.US,D,20110601,000000,77.6346,77.6815,77.6346,77.6725,2441486.8113461,0
+SHY.US,D,20110602,000000,77.6346,77.6645,77.6167,77.6246,756201.93258058,0
+SHY.US,D,20110603,000000,77.6915,77.6915,77.6246,77.6545,1059393.8462324,0
+SHY.US,D,20110606,000000,77.6446,77.6915,77.6346,77.6645,1994563.827038,0
+SHY.US,D,20110607,000000,77.6725,77.7213,77.6466,77.7213,1504405.5397953,0
+SHY.US,D,20110608,000000,77.7015,77.7483,77.7015,77.7313,992949.15284501,0
+SHY.US,D,20110609,000000,77.7015,77.7114,77.6366,77.6466,1244473.0083313,0
+SHY.US,D,20110610,000000,77.6725,77.7095,77.6725,77.7095,778926.72805704,0
+SHY.US,D,20110613,000000,77.6725,77.7293,77.6545,77.6815,975677.30498067,0
+SHY.US,D,20110614,000000,77.6246,77.6645,77.6167,77.6167,1412511.0820787,0
+SHY.US,D,20110615,000000,77.7095,77.7473,77.6645,77.7293,754867.54061662,0
+SHY.US,D,20110616,000000,77.7343,77.7443,77.6975,77.7343,1208021.0317641,0
+SHY.US,D,20110617,000000,77.7393,77.7563,77.7213,77.7563,1834321.4116064,0
+SHY.US,D,20110620,000000,77.7473,77.7553,77.7095,77.7553,996187.81243875,0
+SHY.US,D,20110621,000000,77.7193,77.7643,77.7193,77.7643,8136345.6403031,0
+SHY.US,D,20110622,000000,77.7722,77.7811,77.7293,77.7473,1276176.3554511,0
+SHY.US,D,20110623,000000,77.7931,77.811,77.7741,77.7931,2036395.5101547,0
+SHY.US,D,20110624,000000,77.7931,77.8469,77.7741,77.8379,1160568.849563,0
+SHY.US,D,20110627,000000,77.8011,77.819,77.7393,77.7653,1554962.9423936,0
+SHY.US,D,20110628,000000,77.7114,77.7393,77.6186,77.6266,1223593.2856532,0
+SHY.US,D,20110629,000000,77.6346,77.6545,77.5987,77.6246,1425797.8134912,0
+SHY.US,D,20110630,000000,77.6605,77.6685,77.5569,77.6127,2062231.5458418,0
+SHY.US,D,20110701,000000,77.6565,77.6645,77.5738,77.5918,3447783.8970396,0
+SHY.US,D,20110705,000000,77.6466,77.6935,77.6466,77.6835,1224957.776684,0
+SHY.US,D,20110706,000000,77.6975,77.7343,77.6975,77.7163,726996.80800997,0
+SHY.US,D,20110707,000000,77.6645,77.6645,77.6097,77.6366,1041592.2547914,0
+SHY.US,D,20110708,000000,77.7403,77.7751,77.7403,77.7483,901278.43152542,0
+SHY.US,D,20110711,000000,77.7653,77.811,77.7653,77.8011,1870421.2290916,0
+SHY.US,D,20110712,000000,77.7931,77.812,77.7573,77.7931,1156430.2278702,0
+SHY.US,D,20110713,000000,77.7931,77.819,77.7741,77.811,664590.40609246,0
+SHY.US,D,20110714,000000,77.7653,77.8011,77.7653,77.7831,998685.03168559,0
+SHY.US,D,20110715,000000,77.7663,77.802,77.7573,77.802,659457.51189124,0
+SHY.US,D,20110718,000000,77.7931,77.819,77.7831,77.8011,1647397.1767092,0
+SHY.US,D,20110719,000000,77.806,77.823,77.7781,77.7981,922452.12175655,0
+SHY.US,D,20110720,000000,77.7831,77.8011,77.7653,77.7741,668090.92756784,0
+SHY.US,D,20110721,000000,77.7653,77.7831,77.7313,77.7393,780127.6808246,0
+SHY.US,D,20110722,000000,77.7751,77.7931,77.7483,77.7483,773305.22567052,0
+SHY.US,D,20110725,000000,77.7313,77.7653,77.7114,77.7114,4212084.4852091,0
+SHY.US,D,20110726,000000,77.7343,77.7693,77.7343,77.7533,1255879.5513677,0
+SHY.US,D,20110727,000000,77.7393,77.7483,77.6925,77.7114,1215527.739038,0
+SHY.US,D,20110728,000000,77.7781,77.7881,77.7533,77.7533,3656504.872852,0
+SHY.US,D,20110729,000000,77.7941,77.8659,77.7941,77.8399,1278682.6044179,0
+SHY.US,D,20110801,000000,77.82,77.8649,77.802,77.812,2634061.6443946,0
+SHY.US,D,20110802,000000,77.8769,77.9247,77.8579,77.9147,1197917.7783227,0
+SHY.US,D,20110803,000000,77.8839,77.9217,77.8739,77.9027,2881056.5936213,0
+SHY.US,D,20110804,000000,77.8977,77.9934,77.8977,77.9835,2772282.5792118,0
+SHY.US,D,20110805,000000,77.9217,77.9894,77.9027,77.9606,4096520.1213168,0
+SHY.US,D,20110808,000000,77.9696,78.0463,77.9696,77.9894,3256764.1824455,0
+SHY.US,D,20110809,000000,77.9606,78.138,77.9217,78.0742,5665877.4407832,0
+SHY.US,D,20110810,000000,78.1111,78.146,78.0831,78.129,2909150.0593228,0
+SHY.US,D,20110811,000000,78.1111,78.129,78.0831,78.1111,1466468.6759296,0
+SHY.US,D,20110812,000000,78.0931,78.12,78.0742,78.12,4366418.4538166,0
+SHY.US,D,20110815,000000,78.0831,78.1031,78.0652,78.0831,937451.49007325,0
+SHY.US,D,20110816,000000,78.0831,78.0931,78.0652,78.0931,2954894.6211308,0
+SHY.US,D,20110817,000000,78.1031,78.1111,78.0652,78.1111,1595937.8054073,0
+SHY.US,D,20110818,000000,78.129,78.138,78.0931,78.1031,1298090.4827269,0
+SHY.US,D,20110819,000000,78.0781,78.1071,78.0781,78.1071,2054512.1384956,0
+SHY.US,D,20110822,000000,78.0831,78.0931,78.0742,78.0931,1206311.4047666,0
+SHY.US,D,20110823,000000,78.0742,78.0831,78.0553,78.0553,1660346.7985728,0
+SHY.US,D,20110824,000000,78.0652,78.0742,78.0363,78.0553,846583.41053649,0
+SHY.US,D,20110825,000000,78.0831,78.1111,78.0831,78.1031,1515223.1444234,0
+SHY.US,D,20110826,000000,78.124,78.142,78.1071,78.1151,1096738.7617831,0
+SHY.US,D,20110829,000000,78.1031,78.1111,78.0831,78.0931,578365.60926939,0
+SHY.US,D,20110830,000000,78.1031,78.129,78.1031,78.1111,2422776.2280861,0
+SHY.US,D,20110831,000000,78.133,78.133,78.0791,78.1151,1536191.1576976,0
+SHY.US,D,20110901,000000,78.133,78.142,78.0971,78.133,1693819.9708238,0
+SHY.US,D,20110902,000000,78.1151,78.1151,78.0791,78.0981,1763574.558263,0
+SHY.US,D,20110906,000000,78.0961,78.1061,78.0682,78.1061,1219884.0773143,0
+SHY.US,D,20110907,000000,78.0772,78.1061,78.0772,78.0861,1178486.8240624,0
+SHY.US,D,20110908,000000,78.123,78.123,78.0961,78.1141,818853.14024184,0
+SHY.US,D,20110909,000000,78.133,78.151,78.124,78.142,998918.80110483,0
+SHY.US,D,20110912,000000,78.124,78.124,78.0871,78.0871,2295160.1978246,0
+SHY.US,D,20110913,000000,78.0871,78.1071,78.0781,78.0971,1075574.1012721,0
+SHY.US,D,20110914,000000,78.1151,78.133,78.0871,78.0971,876440.68155565,0
+SHY.US,D,20110915,000000,78.0871,78.1071,78.0702,78.1071,1589252.8026585,0
+SHY.US,D,20110916,000000,78.0772,78.132,78.0772,78.123,1081453.4523313,0
+SHY.US,D,20110919,000000,78.159,78.168,78.142,78.159,648956.95076734,0
+SHY.US,D,20110920,000000,78.133,78.159,78.124,78.124,2065628.7271877,0
+SHY.US,D,20110921,000000,78.151,78.159,78.0413,78.0413,1067242.6795663,0
+SHY.US,D,20110922,000000,78.0871,78.0971,78.0513,78.0513,2687415.2503039,0
+SHY.US,D,20110923,000000,78.0772,78.0772,78.0403,78.0583,3087338.5417161,0
+SHY.US,D,20110926,000000,78.0513,78.0513,78.0223,78.0313,1059349.7009343,0
+SHY.US,D,20110927,000000,77.9934,78.0223,77.9934,78.0033,1412251.2268015,0
+SHY.US,D,20110928,000000,77.9835,78.0033,77.9646,77.9736,2986600.9781573,0
+SHY.US,D,20110929,000000,77.9934,78.0033,77.9736,77.9934,1307592.7581333,0
+SHY.US,D,20110930,000000,78.0193,78.0293,77.9904,78.0293,2291260.3620621,0
+SHY.US,D,20111003,000000,78.0303,78.0583,78.0113,78.0493,3125898.4562656,0
+SHY.US,D,20111004,000000,78.0383,78.0473,78.0004,78.0004,4372970.017369,0
+SHY.US,D,20111005,000000,78.0093,78.0093,77.9805,78.0004,1879659.6360121,0
+SHY.US,D,20111006,000000,77.9805,78.0004,77.9805,77.9805,1323035.5860351,0
+SHY.US,D,20111007,000000,77.9726,77.9825,77.9147,77.9546,2442878.3915372,0
+SHY.US,D,20111010,000000,77.9825,77.9825,77.8679,77.8868,1659678.5992888,0
+SHY.US,D,20111011,000000,77.9147,77.9347,77.9057,77.9247,1026775.4874803,0
+SHY.US,D,20111012,000000,77.8868,77.9247,77.8868,77.9247,3401327.9939516,0
+SHY.US,D,20111013,000000,77.9726,77.9825,77.9446,77.9446,2949292.1814867,0
+SHY.US,D,20111014,000000,77.9616,77.9904,77.9427,77.9805,1187753.3234453,0
+SHY.US,D,20111017,000000,77.9825,78.0023,77.9726,77.9924,904169.94854808,0
+SHY.US,D,20111018,000000,77.9924,78.0113,77.9825,77.9924,1505542.2812202,0
+SHY.US,D,20111019,000000,77.9825,78.0213,77.9825,78.0213,2152619.0436112,0
+SHY.US,D,20111020,000000,78.0023,78.0303,77.9924,78.0303,2389499.703072,0
+SHY.US,D,20111021,000000,78.0193,78.0193,77.9904,78.0004,1545199.8084077,0
+SHY.US,D,20111024,000000,78.0023,78.0023,77.9825,78.0023,1887160.3234727,0
+SHY.US,D,20111025,000000,78.0043,78.0513,77.9855,78.0513,3901350.7487053,0
+SHY.US,D,20111026,000000,78.0113,78.0213,77.9924,78.0023,1159357.8637731,0
+SHY.US,D,20111027,000000,77.9636,77.9924,77.9347,77.9446,1649249.272623,0
+SHY.US,D,20111028,000000,77.9706,77.9904,77.9327,77.9805,2183662.2178645,0
+SHY.US,D,20111031,000000,78.0293,78.0563,78.0193,78.0563,1214794.3251089,0
+SHY.US,D,20111101,000000,78.0991,78.0991,78.0612,78.0702,3911594.4644587,0
+SHY.US,D,20111102,000000,78.0752,78.1041,78.0752,78.0841,1821920.5960617,0
+SHY.US,D,20111103,000000,78.0891,78.0991,78.0791,78.0991,1425423.58176,0
+SHY.US,D,20111104,000000,78.0791,78.1071,78.0791,78.0981,622527.9634631,0
+SHY.US,D,20111107,000000,78.0941,78.1121,78.0752,78.0752,1171787.7750825,0
+SHY.US,D,20111108,000000,78.0662,78.0941,78.0662,78.0662,769988.30850296,0
+SHY.US,D,20111109,000000,78.0791,78.1081,78.0791,78.0891,1250174.7748962,0
+SHY.US,D,20111110,000000,78.0991,78.1081,78.0791,78.0991,3981484.4976989,0
+SHY.US,D,20111111,000000,78.0752,78.0941,78.0563,78.0563,1095241.8348582,0
+SHY.US,D,20111114,000000,78.0662,78.121,78.0662,78.0941,2854815.2238338,0
+SHY.US,D,20111115,000000,78.0941,78.1041,78.0752,78.0841,853264.40007635,0
+SHY.US,D,20111116,000000,78.0841,78.0941,78.0662,78.0662,1059051.7201725,0
+SHY.US,D,20111117,000000,78.0563,78.0752,78.0473,78.0752,1895750.5971534,0
+SHY.US,D,20111118,000000,78.0612,78.0702,78.0423,78.0513,1628174.9093126,0
+SHY.US,D,20111121,000000,78.0563,78.0563,78.0383,78.0563,1463711.6014056,0
+SHY.US,D,20111122,000000,78.0752,78.0752,78.0473,78.0662,3109004.8533415,0
+SHY.US,D,20111123,000000,78.0473,78.0841,78.0473,78.0752,1591527.2888106,0
+SHY.US,D,20111125,000000,78.0791,78.0791,78.0612,78.0791,600471.36727085,0
+SHY.US,D,20111128,000000,78.0383,78.0841,78.0383,78.0841,1310029.7792465,0
+SHY.US,D,20111129,000000,78.0752,78.0941,78.0662,78.0941,1833000.0625715,0
+SHY.US,D,20111130,000000,78.0642,78.0921,78.0543,78.0921,1608903.4801067,0
+SHY.US,D,20111201,000000,78.0991,78.0991,78.0612,78.0991,7230280.4538453,0
+SHY.US,D,20111202,000000,78.0891,78.0891,78.0612,78.0791,1926169.7174206,0
+SHY.US,D,20111205,000000,78.0791,78.0991,78.0702,78.0891,1467781.9985467,0
+SHY.US,D,20111206,000000,78.0791,78.0991,78.0702,78.0891,884313.59414303,0
+SHY.US,D,20111207,000000,78.0881,78.1151,78.0881,78.1151,1439014.3137478,0
+SHY.US,D,20111208,000000,78.124,78.133,78.1071,78.124,2268999.0922153,0
+SHY.US,D,20111209,000000,78.124,78.133,78.1151,78.124,1868136.7099172,0
+SHY.US,D,20111212,000000,78.117,78.135,78.117,78.126,1894350.9905445,0
+SHY.US,D,20111213,000000,78.117,78.135,78.1081,78.126,904583.30906624,0
+SHY.US,D,20111214,000000,78.0891,78.117,78.0891,78.1081,2376174.8461749,0
+SHY.US,D,20111215,000000,78.117,78.117,78.0891,78.0991,3107429.6688427,0
+SHY.US,D,20111216,000000,78.124,78.133,78.1071,78.133,2521714.8707492,0
+SHY.US,D,20111219,000000,78.117,78.135,78.1081,78.126,1670596.5341397,0
+SHY.US,D,20111220,000000,78.117,78.117,78.0891,78.1081,1676151.8185791,0
+SHY.US,D,20111221,000000,78.0891,78.0991,78.0612,78.0791,1304119.3258181,0
+SHY.US,D,20111222,000000,78.0702,78.0791,78.0413,78.0702,2591628.9832429,0
+SHY.US,D,20111223,000000,78.0513,78.0881,78.0413,78.0881,1113324.3509232,0
+SHY.US,D,20111227,000000,78.0413,78.0602,78.0413,78.0602,723606.64977973,0
+SHY.US,D,20111228,000000,78.0413,78.0881,78.0413,78.0791,2696349.6566491,0
+SHY.US,D,20111229,000000,78.0791,78.0981,78.0702,78.0881,1633953.930149,0
+SHY.US,D,20111230,000000,78.117,78.135,78.0991,78.135,2534704.6247021,0
+SHY.US,D,20120103,000000,78.124,78.124,78.0881,78.0881,6211133.0732085,0
+SHY.US,D,20120104,000000,78.0981,78.1071,78.0881,78.0981,1911332.8840649,0
+SHY.US,D,20120105,000000,78.0881,78.1151,78.0881,78.1071,1712445.2733944,0
+SHY.US,D,20120106,000000,78.0981,78.4569,78.0881,78.0981,2236538.2519131,0
+SHY.US,D,20120109,000000,78.1071,78.124,78.1071,78.1151,1336763.7704282,0
+SHY.US,D,20120110,000000,78.1151,78.142,78.1071,78.124,879630.17934018,0
+SHY.US,D,20120111,000000,78.134,78.16,78.134,78.152,2667986.3026483,0
+SHY.US,D,20120112,000000,78.143,78.1699,78.143,78.143,2292611.8101641,0
+SHY.US,D,20120113,000000,78.169,78.169,78.16,78.16,1245569.6176671,0
+SHY.US,D,20120117,000000,78.165,78.1838,78.156,78.165,2527643.3836177,0
+SHY.US,D,20120118,000000,78.169,78.1768,78.16,78.16,1286566.5533298,0
+SHY.US,D,20120119,000000,78.151,78.169,78.133,78.16,2229978.6619429,0
+SHY.US,D,20120120,000000,78.133,78.151,78.133,78.142,2813592.5451697,0
+SHY.US,D,20120123,000000,78.142,78.151,78.124,78.151,2842710.3824466,0
+SHY.US,D,20120124,000000,78.151,78.151,78.124,78.151,4108886.8245857,0
+SHY.US,D,20120125,000000,78.142,78.2167,78.142,78.1967,2279757.502012,0
+SHY.US,D,20120126,000000,78.1967,78.2267,78.1967,78.2067,1553040.6153238,0
+SHY.US,D,20120127,000000,78.2077,78.2277,78.2077,78.2277,1403656.9399118,0
+SHY.US,D,20120130,000000,78.1967,78.2167,78.1967,78.1967,2039384.3474936,0
+SHY.US,D,20120131,000000,78.1788,78.1987,78.1788,78.1987,2859771.5368428,0
+SHY.US,D,20120201,000000,78.1887,78.2077,78.1699,78.1699,6465317.6862051,0
+SHY.US,D,20120202,000000,78.1788,78.1977,78.1699,78.1788,3234562.1074301,0
+SHY.US,D,20120203,000000,78.1699,78.1887,78.16,78.1788,2632255.7003833,0
+SHY.US,D,20120206,000000,78.1788,78.1788,78.16,78.16,2577795.4521158,0
+SHY.US,D,20120207,000000,78.156,78.156,78.131,78.14,2086573.6645108,0
+SHY.US,D,20120208,000000,78.121,78.148,78.121,78.14,1305216.9384562,0
+SHY.US,D,20120209,000000,78.14,78.14,78.1041,78.1041,828584.16855645,0
+SHY.US,D,20120210,000000,78.1081,78.134,78.1081,78.126,1108453.3186036,0
+SHY.US,D,20120213,000000,78.1081,78.126,78.0791,78.0791,1171334.2824751,0
+SHY.US,D,20120214,000000,78.0791,78.0991,78.0791,78.0991,1156497.4491195,0
+SHY.US,D,20120215,000000,78.0891,78.126,78.0791,78.1081,1329346.3570526,0
+SHY.US,D,20120216,000000,78.1081,78.117,78.0791,78.0791,1586151.5954701,0
+SHY.US,D,20120217,000000,78.0791,78.0891,78.0612,78.0891,880390.68242943,0
+SHY.US,D,20120221,000000,78.0612,78.0702,78.0423,78.0423,2113076.8961799,0
+SHY.US,D,20120222,000000,78.0612,78.0791,78.0513,78.0791,1734921.2499182,0
+SHY.US,D,20120223,000000,78.0612,78.0891,78.0612,78.0702,3612859.2193061,0
+SHY.US,D,20120224,000000,78.0662,78.0752,78.0473,78.0473,3998891.7913641,0
+SHY.US,D,20120227,000000,78.0891,78.0991,78.0702,78.0702,1146881.8005612,0
+SHY.US,D,20120228,000000,78.0891,78.1081,78.0791,78.0891,1062414.7892425,0
+SHY.US,D,20120229,000000,78.0901,78.0901,78.0622,78.0901,709675.79833643,0
+SHY.US,D,20120301,000000,78.0563,78.0752,78.0563,78.0752,1128109.012563,0
+SHY.US,D,20120302,000000,78.0841,78.1041,78.0841,78.0941,988174.43753938,0
+SHY.US,D,20120305,000000,78.0841,78.0941,78.0752,78.0941,1260235.889644,0
+SHY.US,D,20120306,000000,78.1121,78.1121,78.0941,78.0941,2466736.9185319,0
+SHY.US,D,20120307,000000,78.0941,78.1041,78.0752,78.0752,532767.52958665,0
+SHY.US,D,20120308,000000,78.0662,78.0752,78.0473,78.0473,1037485.73877,0
+SHY.US,D,20120309,000000,78.0662,78.0752,78.0473,78.0473,713659.91148597,0
+SHY.US,D,20120312,000000,78.0662,78.0752,78.0473,78.0563,823041.927046,0
+SHY.US,D,20120313,000000,78.0183,78.0373,78.0004,78.0083,1388235.1813569,0
+SHY.US,D,20120314,000000,77.9706,77.9706,77.8937,77.8937,1460473.9451141,0
+SHY.US,D,20120315,000000,77.9327,77.9706,77.9227,77.9427,4030863.0201788,0
+SHY.US,D,20120316,000000,77.9805,78.0004,77.9526,77.9904,3015752.9277097,0
+SHY.US,D,20120319,000000,77.9526,77.9616,77.9127,77.9327,2443094.1015162,0
+SHY.US,D,20120320,000000,77.9327,77.9526,77.8937,77.9127,857768.22378027,0
+SHY.US,D,20120321,000000,77.9327,77.9616,77.9227,77.9616,618348.206379,0
+SHY.US,D,20120322,000000,77.9805,77.9805,77.9616,77.9706,907659.43369894,0
+SHY.US,D,20120323,000000,77.9904,78.0004,77.9805,77.9805,754702.99905114,0
+SHY.US,D,20120326,000000,77.9904,78.0004,77.9805,78.0004,1119078.2892039,0
+SHY.US,D,20120327,000000,78.0183,78.0373,78.0004,78.0283,1179049.6766127,0
+SHY.US,D,20120328,000000,78.0283,78.0473,78.0083,78.0083,795996.91217344,0
+SHY.US,D,20120329,000000,78.0373,78.0373,78.0183,78.0373,798786.09236878,0
+SHY.US,D,20120330,000000,78.0243,78.0333,78.0143,78.0243,1025810.3107364,0
+SHY.US,D,20120402,000000,78.0662,78.0662,78.0293,78.0473,751517.51447552,0
+SHY.US,D,20120403,000000,78.0453,78.0453,77.9776,77.9874,1762527.1107365,0
+SHY.US,D,20120404,000000,78.0353,78.0353,77.9974,78.0063,1507930.140524,0
+SHY.US,D,20120405,000000,78.0353,78.0353,78.0163,78.0353,626880.2885305,0
+SHY.US,D,20120409,000000,78.0662,78.0941,78.0662,78.0941,843113.99143019,0
+SHY.US,D,20120410,000000,78.0941,78.131,78.0841,78.131,1107149.0257065,0
+SHY.US,D,20120411,000000,78.1041,78.131,78.1041,78.121,2483617.478527,0
+SHY.US,D,20120412,000000,78.14,78.14,78.121,78.131,913543.80126934,0
+SHY.US,D,20120413,000000,78.131,78.148,78.131,78.14,3089324.0768264,0
+SHY.US,D,20120416,000000,78.148,78.157,78.14,78.14,615635.27715302,0
+SHY.US,D,20120417,000000,78.145,78.155,78.129,78.137,834986.24007679,0
+SHY.US,D,20120418,000000,78.166,78.166,78.148,78.157,506838.18679222,0
+SHY.US,D,20120419,000000,78.148,78.166,78.148,78.166,603572.57445927,0
+SHY.US,D,20120420,000000,78.155,78.163,78.137,78.163,543504.8700365,0
+SHY.US,D,20120423,000000,78.1838,78.1838,78.166,78.1838,800442.54434811,0
+SHY.US,D,20120424,000000,78.1838,78.1937,78.157,78.157,1241822.2838437,0
+SHY.US,D,20120425,000000,78.148,78.1838,78.148,78.1748,987431.99389026,0
+SHY.US,D,20120426,000000,78.1838,78.1937,78.166,78.1838,768684.01560586,0
+SHY.US,D,20120427,000000,78.1917,78.1917,78.163,78.163,768667.96277021,0
+SHY.US,D,20120430,000000,78.1768,78.1768,78.159,78.168,696400.10324837,0
+SHY.US,D,20120501,000000,78.1818,78.2017,78.163,78.1818,8852386.3879774,0
+SHY.US,D,20120502,000000,78.1818,78.1917,78.1729,78.1917,2275341.9689042,0
+SHY.US,D,20120503,000000,78.1818,78.2017,78.1729,78.1818,946739.05880286,0
+SHY.US,D,20120504,000000,78.2117,78.2117,78.2017,78.2117,862482.74095219,0
+SHY.US,D,20120507,000000,78.2117,78.2217,78.2017,78.2117,1420261.5917942,0
+SHY.US,D,20120508,000000,78.2117,78.2217,78.1917,78.2217,1097794.2357276,0
+SHY.US,D,20120509,000000,78.2117,78.2217,78.2017,78.2117,1361445.0052504,0
+SHY.US,D,20120510,000000,78.1917,78.2117,78.1818,78.2017,1156889.7402908,0
+SHY.US,D,20120511,000000,78.2117,78.2117,78.1917,78.2117,466592.72449874,0
+SHY.US,D,20120514,000000,78.2017,78.2117,78.2017,78.2017,863481.02666959,0
+SHY.US,D,20120515,000000,78.2017,78.2217,78.1818,78.1917,3531310.8141702,0
+SHY.US,D,20120516,000000,78.1729,78.1818,78.163,78.1818,1281062.4373041,0
+SHY.US,D,20120517,000000,78.1729,78.1729,78.145,78.145,1651348.1808851,0
+SHY.US,D,20120518,000000,78.145,78.155,78.129,78.155,2933087.8471935,0
+SHY.US,D,20120521,000000,78.155,78.163,78.137,78.163,1030781.6732788,0
+SHY.US,D,20120522,000000,78.155,78.155,78.137,78.137,1288399.5865015,0
+SHY.US,D,20120523,000000,78.163,78.1729,78.145,78.1729,1002441.3952292,0
+SHY.US,D,20120524,000000,78.137,78.145,78.137,78.145,613161.13385744,0
+SHY.US,D,20120525,000000,78.1729,78.1818,78.145,78.1818,859142.74783337,0
+SHY.US,D,20120529,000000,78.155,78.1818,78.155,78.163,1399571.4932371,0
+SHY.US,D,20120530,000000,78.1729,78.2117,78.1729,78.2017,1338644.9621068,0
+SHY.US,D,20120531,000000,78.2267,78.2366,78.1867,78.2267,4036214.6342658,0
+SHY.US,D,20120601,000000,78.2665,78.2665,78.2297,78.2386,2395104.1493206,0
+SHY.US,D,20120604,000000,78.2386,78.2466,78.2297,78.2297,6260977.1279225,0
+SHY.US,D,20120605,000000,78.2356,78.2456,78.2157,78.2456,1798686.1230532,0
+SHY.US,D,20120606,000000,78.2456,78.2456,78.2057,78.2157,1396276.6487186,0
+SHY.US,D,20120607,000000,78.2157,78.2157,78.1768,78.2057,3129352.8258385,0
+SHY.US,D,20120608,000000,78.2197,78.2197,78.1997,78.2097,1177070.1613157,0
+SHY.US,D,20120611,000000,78.1798,78.2097,78.1798,78.2097,1149999.0605852,0
+SHY.US,D,20120612,000000,78.1997,78.1997,78.153,78.1709,1714808.0501426,0
+SHY.US,D,20120613,000000,78.1798,78.1798,78.153,78.161,580067.209849,0
+SHY.US,D,20120614,000000,78.1897,78.1897,78.161,78.1709,1075128.6350826,0
+SHY.US,D,20120615,000000,78.1798,78.1997,78.1709,78.1997,516867.19586872,0
+SHY.US,D,20120618,000000,78.1897,78.1897,78.1709,78.1798,4106293.288325,0
+SHY.US,D,20120619,000000,78.1798,78.1897,78.1709,78.1709,1901800.5095915,0
+SHY.US,D,20120620,000000,78.1798,78.1897,78.135,78.143,3286260.2646623,0
+SHY.US,D,20120621,000000,78.143,78.161,78.143,78.153,756679.50444137,0
+SHY.US,D,20120622,000000,78.149,78.158,78.141,78.158,1342158.5265111,0
+SHY.US,D,20120625,000000,78.1709,78.1798,78.161,78.161,3152283.2982718,0
+SHY.US,D,20120626,000000,78.153,78.161,78.135,78.143,3585035.6419041,0
+SHY.US,D,20120627,000000,78.161,78.161,78.127,78.143,3374546.8475651,0
+SHY.US,D,20120628,000000,78.161,78.1709,78.143,78.153,979119.6349268,0
+SHY.US,D,20120629,000000,78.135,78.1709,78.135,78.153,1255654.8116685,0
+SHY.US,D,20120702,000000,78.158,78.1858,78.158,78.1768,16166426.52507,0
+SHY.US,D,20120703,000000,78.163,78.1818,78.155,78.155,1217120.9829768,0
+SHY.US,D,20120705,000000,78.1729,78.1917,78.1729,78.1818,1300860.6001799,0
+SHY.US,D,20120706,000000,78.2157,78.2257,78.2057,78.2157,1730215.7624664,0
+SHY.US,D,20120709,000000,78.2257,78.2356,78.2157,78.2157,605540.05012943,0
+SHY.US,D,20120710,000000,78.2356,78.2356,78.2157,78.2157,528977.05376722,0
+SHY.US,D,20120711,000000,78.2257,78.2356,78.2157,78.2257,603765.20848715,0
+SHY.US,D,20120712,000000,78.2356,78.2456,78.2257,78.2456,385066.39201194,0
+SHY.US,D,20120713,000000,78.2486,78.2685,78.2317,78.2586,684305.29488331,0
+SHY.US,D,20120716,000000,78.2904,78.3094,78.2904,78.2904,896508.73273094,0
+SHY.US,D,20120717,000000,78.2815,78.2904,78.2725,78.2815,2374244.4926871,0
+SHY.US,D,20120718,000000,78.2815,78.3094,78.2815,78.3004,3235949.6744121,0
+SHY.US,D,20120719,000000,78.3094,78.3284,78.3094,78.3194,1557576.544699,0
+SHY.US,D,20120720,000000,78.3154,78.3334,78.3054,78.3244,2424184.864415,0
+SHY.US,D,20120723,000000,78.3374,78.3474,78.3194,78.3374,435796.36259367,0
+SHY.US,D,20120724,000000,78.3284,78.3374,78.3194,78.3194,3095969.9507883,0
+SHY.US,D,20120725,000000,78.3474,78.3474,78.3194,78.3284,1086813.0928362,0
+SHY.US,D,20120726,000000,78.3194,78.3284,78.3194,78.3284,2189037.911205,0
+SHY.US,D,20120727,000000,78.2865,78.3054,78.2486,78.2685,979627.30585445,0
+SHY.US,D,20120730,000000,78.3004,78.3194,78.2904,78.3094,2502188.6027774,0
+SHY.US,D,20120731,000000,78.3414,78.3513,78.3224,78.3314,989542.94177911,0
+SHY.US,D,20120801,000000,78.3533,78.3533,78.3154,78.3154,2171314.5773379,0
+SHY.US,D,20120802,000000,78.3284,78.3474,78.3194,78.3284,638041.0225208,0
+SHY.US,D,20120803,000000,78.3054,78.3154,78.2865,78.2964,980976.74735184,0
+SHY.US,D,20120806,000000,78.3154,78.3154,78.2964,78.3054,2529566.7139897,0
+SHY.US,D,20120807,000000,78.2904,78.2904,78.2625,78.2725,694871.07065207,0
+SHY.US,D,20120808,000000,78.2685,78.2685,78.2317,78.2406,1375155.1302034,0
+SHY.US,D,20120809,000000,78.2317,78.2486,78.2317,78.2406,601239.8967779,0
+SHY.US,D,20120810,000000,78.2685,78.2685,78.2586,78.2586,671949.62793882,0
+SHY.US,D,20120813,000000,78.2586,78.2685,78.2586,78.2685,667744.788299,0
+SHY.US,D,20120814,000000,78.2586,78.2586,78.2406,78.2486,1895057.3153134,0
+SHY.US,D,20120815,000000,78.2317,78.2406,78.2217,78.2217,748694.2220044,0
+SHY.US,D,20120816,000000,78.2317,78.2406,78.2017,78.2117,860612.58559819,0
+SHY.US,D,20120817,000000,78.2317,78.2317,78.2217,78.2217,622621.27057035,0
+SHY.US,D,20120820,000000,78.2217,78.2406,78.2217,78.2217,578773.95327641,0
+SHY.US,D,20120821,000000,78.2217,78.2317,78.2017,78.2217,1791457.3304965,0
+SHY.US,D,20120822,000000,78.2486,78.2785,78.2317,78.2685,682129.1323496,0
+SHY.US,D,20120823,000000,78.2785,78.2964,78.2685,78.2785,527456.04758875,0
+SHY.US,D,20120824,000000,78.2815,78.2904,78.2625,78.2815,697589.01638919,0
+SHY.US,D,20120827,000000,78.2785,78.2785,78.2685,78.2685,788626.65400257,0
+SHY.US,D,20120828,000000,78.2785,78.2785,78.2586,78.2785,819196.269604,0
+SHY.US,D,20120829,000000,78.2685,78.2785,78.2586,78.2785,552963.00014496,0
+SHY.US,D,20120830,000000,78.2904,78.3094,78.2725,78.2904,717272.80281094,0
+SHY.US,D,20120831,000000,78.3134,78.3592,78.3134,78.3414,1019409.2425183,0
+SHY.US,D,20120904,000000,78.3572,78.3572,78.3114,78.3304,1936835.8234122,0
+SHY.US,D,20120905,000000,78.3304,78.3394,78.3204,78.3304,620706.9699183,0
+SHY.US,D,20120906,000000,78.2924,78.3114,78.2825,78.2924,1222166.5898842,0
+SHY.US,D,20120907,000000,78.3094,78.3374,78.3004,78.3094,1797451.0580099,0
+SHY.US,D,20120910,000000,78.3004,78.3094,78.2904,78.2904,2479476.8502299,0
+SHY.US,D,20120911,000000,78.3004,78.3094,78.2904,78.3094,567838.96228753,0
+SHY.US,D,20120912,000000,78.3004,78.3094,78.3004,78.3004,1306939.6083826,0
+SHY.US,D,20120913,000000,78.3194,78.3474,78.2904,78.3284,845497.83752521,0
+SHY.US,D,20120914,000000,78.3304,78.3304,78.2825,78.2924,959956.56236166,0
+SHY.US,D,20120917,000000,78.2904,78.3004,78.2904,78.2904,1081397.2674066,0
+SHY.US,D,20120918,000000,78.2904,78.3004,78.2904,78.3004,675269.55501306,0
+SHY.US,D,20120919,000000,78.2904,78.3004,78.2904,78.3004,575154.03883583,0
+SHY.US,D,20120920,000000,78.2904,78.3094,78.2815,78.2815,757383.8226058,0
+SHY.US,D,20120921,000000,78.2825,78.2924,78.2745,78.2924,674127.79707698,0
+SHY.US,D,20120924,000000,78.3004,78.3004,78.2904,78.3004,623578.42089638,0
+SHY.US,D,20120925,000000,78.2815,78.2904,78.2725,78.2815,1379227.533949,0
+SHY.US,D,20120926,000000,78.2944,78.3034,78.2845,78.3034,678130.97296886,0
+SHY.US,D,20120927,000000,78.3034,78.3224,78.2944,78.3134,481114.52095466,0
+SHY.US,D,20120928,000000,78.3294,78.3483,78.3194,78.3483,945273.23424696,0
+SHY.US,D,20121001,000000,78.3483,78.3483,78.3394,78.3483,2901220.9618105,0
+SHY.US,D,20121002,000000,78.3414,78.3414,78.3314,78.3314,730284.6294129,0
+SHY.US,D,20121003,000000,78.3314,78.3414,78.3314,78.3314,2929818.0852307,0
+SHY.US,D,20121004,000000,78.3314,78.3414,78.3224,78.3314,596113.02239006,0
+SHY.US,D,20121005,000000,78.3114,78.3204,78.2924,78.2924,1744379.3800266,0
+SHY.US,D,20121008,000000,78.2924,78.3114,78.2924,78.3024,377950.97260711,0
+SHY.US,D,20121009,000000,78.2924,78.3024,78.2924,78.3024,1120737.7510899,0
+SHY.US,D,20121010,000000,78.2924,78.3024,78.2924,78.2924,533139.75471344,0
+SHY.US,D,20121011,000000,78.3024,78.3024,78.2825,78.2825,673233.85479135,0
+SHY.US,D,20121012,000000,78.2825,78.3114,78.2825,78.3114,516456.84525725,0
+SHY.US,D,20121015,000000,78.3114,78.3114,78.2924,78.2924,369585.43862554,0
+SHY.US,D,20121016,000000,78.2924,78.3024,78.2825,78.2924,616248.29481466,0
+SHY.US,D,20121017,000000,78.2745,78.2825,78.2466,78.2466,607471.40691937,0
+SHY.US,D,20121018,000000,78.2466,78.2546,78.2366,78.2546,1372764.2609927,0
+SHY.US,D,20121019,000000,78.2386,78.2665,78.2386,78.2566,459800.36841151,0
+SHY.US,D,20121022,000000,78.2267,78.2466,78.2267,78.2267,284909.74044333,0
+SHY.US,D,20121023,000000,78.2566,78.2665,78.2386,78.2665,530152.92397908,0
+SHY.US,D,20121024,000000,78.2466,78.2745,78.2466,78.2546,1142175.3098071,0
+SHY.US,D,20121025,000000,78.2267,78.2466,78.2267,78.2267,634240.51367909,0
+SHY.US,D,20121026,000000,78.2566,78.2566,78.2386,78.2466,515863.89364019,0
+SHY.US,D,20121031,000000,78.2556,78.2934,78.2556,78.2934,1171619.2203081,0
+SHY.US,D,20121101,000000,78.2466,78.3034,78.2466,78.2944,789963.052571,0
+SHY.US,D,20121102,000000,78.2665,78.2845,78.2665,78.2845,380721.09006012,0
+SHY.US,D,20121105,000000,78.3134,78.3134,78.2845,78.2845,2363544.2744196,0
+SHY.US,D,20121106,000000,78.2944,78.3034,78.2566,78.2566,628896.92600988,0
+SHY.US,D,20121107,000000,78.3134,78.3314,78.3134,78.3224,751955.95754939,0
+SHY.US,D,20121108,000000,78.3224,78.3314,78.3134,78.3224,840317.78811924,0
+SHY.US,D,20121109,000000,78.3314,78.3414,78.3134,78.3224,2550008.9968964,0
+SHY.US,D,20121112,000000,78.3134,78.3314,78.3134,78.3224,565182.21798636,0
+SHY.US,D,20121113,000000,78.3414,78.3414,78.3314,78.3314,988785.44859656,0
+SHY.US,D,20121114,000000,78.3314,78.3513,78.3314,78.3513,2450265.7058459,0
+SHY.US,D,20121115,000000,78.3513,78.3592,78.3414,78.3513,1130481.8223335,0
+SHY.US,D,20121116,000000,78.3414,78.3592,78.3414,78.3513,873632.43861796,0
+SHY.US,D,20121119,000000,78.3414,78.3513,78.3414,78.3414,1025864.4890568,0
+SHY.US,D,20121120,000000,78.3314,78.3414,78.3224,78.3224,1345833.6225743,0
+SHY.US,D,20121121,000000,78.3034,78.3134,78.3034,78.3134,455040.70263933,0
+SHY.US,D,20121123,000000,78.2944,78.3134,78.2944,78.3134,170065.74755113,0
+SHY.US,D,20121126,000000,78.3134,78.3224,78.3034,78.3034,804560.09669404,0
+SHY.US,D,20121127,000000,78.2944,78.3224,78.2944,78.3134,568010.52696861,0
+SHY.US,D,20121128,000000,78.3224,78.3314,78.3134,78.3224,380139.17476758,0
+SHY.US,D,20121129,000000,78.3134,78.3314,78.3134,78.3224,534952.72184041,0
+SHY.US,D,20121130,000000,78.3304,78.3404,78.3304,78.3304,1135587.6273745,0
+SHY.US,D,20121203,000000,78.3224,78.3513,78.3224,78.3414,1175356.5211094,0
+SHY.US,D,20121204,000000,78.3523,78.3523,78.3424,78.3424,1751257.0168033,0
+SHY.US,D,20121205,000000,78.3513,78.3592,78.3513,78.3592,636918.32732706,0
+SHY.US,D,20121206,000000,78.3692,78.3692,78.3513,78.3592,738522.74401144,0
+SHY.US,D,20121207,000000,78.3314,78.3592,78.3314,78.3592,1001707.9813002,0
+SHY.US,D,20121210,000000,78.3513,78.3592,78.3513,78.3592,830385.09605669,0
+SHY.US,D,20121211,000000,78.3592,78.3592,78.3414,78.3592,1247650.4664892,0
+SHY.US,D,20121212,000000,78.3513,78.3592,78.3414,78.3513,1194688.1484491,0
+SHY.US,D,20121213,000000,78.3513,78.3592,78.3414,78.3513,851774.49626696,0
+SHY.US,D,20121214,000000,78.3513,78.3692,78.3513,78.3692,610301.7225061,0
+SHY.US,D,20121217,000000,78.3592,78.3692,78.3314,78.3513,543081.47649605,0
+SHY.US,D,20121218,000000,78.3314,78.3414,78.3034,78.3034,1396317.78411,0
+SHY.US,D,20121219,000000,78.3134,78.3224,78.3134,78.3224,1600553.9989608,0
+SHY.US,D,20121220,000000,78.3314,78.3314,78.3134,78.3134,1258206.2092357,0
+SHY.US,D,20121221,000000,78.3314,78.3414,78.3224,78.3224,969169.88672636,0
+SHY.US,D,20121224,000000,78.3224,78.3314,78.3224,78.3224,418598.75909425,0
+SHY.US,D,20121226,000000,78.3234,78.3424,78.3234,78.3234,729649.53910223,0
+SHY.US,D,20121227,000000,78.3234,78.3523,78.3234,78.3523,1455908.9199742,0
+SHY.US,D,20121228,000000,78.3424,78.3602,78.3424,78.3523,1437904.661483,0
+SHY.US,D,20121231,000000,78.3662,78.3662,78.3104,78.3384,882080.24338228,0
+SHY.US,D,20130102,000000,78.3324,78.3424,78.3324,78.3324,2660446.4864008,0
+SHY.US,D,20130103,000000,78.3424,78.3602,78.3234,78.3324,1956797.5245512,0
+SHY.US,D,20130104,000000,78.3234,78.3424,78.3234,78.3424,1108426.2294435,0
+SHY.US,D,20130107,000000,78.3234,78.3424,78.3234,78.3424,724391.23212244,0
+SHY.US,D,20130108,000000,78.3324,78.3602,78.3324,78.3523,767495.10246504,0
+SHY.US,D,20130109,000000,78.3702,78.3782,78.3602,78.3782,1248932.6867373,0
+SHY.US,D,20130110,000000,78.3602,78.3782,78.3602,78.3702,1818028.7867172,0
+SHY.US,D,20130111,000000,78.3523,78.3702,78.3523,78.3602,887841.20477857,0
+SHY.US,D,20130114,000000,78.3782,78.3782,78.3602,78.3602,508972.21063232,0
+SHY.US,D,20130115,000000,78.3872,78.3872,78.3702,78.3702,561754.93757366,0
+SHY.US,D,20130116,000000,78.3702,78.3782,78.3702,78.3702,538517.45465842,0
+SHY.US,D,20130117,000000,78.3523,78.3702,78.3523,78.3602,5977706.7833206,0
+SHY.US,D,20130118,000000,78.3702,78.3702,78.3523,78.3602,420678.60461402,0
+SHY.US,D,20130122,000000,78.3702,78.3872,78.3602,78.3782,1030121.5004125,0
+SHY.US,D,20130123,000000,78.3772,78.3862,78.3772,78.3772,805136.99547544,0
+SHY.US,D,20130124,000000,78.3782,78.3872,78.3702,78.3782,641622.81147669,0
+SHY.US,D,20130125,000000,78.3702,78.3702,78.3324,78.3424,747783.22358088,0
+SHY.US,D,20130128,000000,78.3054,78.3324,78.3054,78.3144,691983.56683832,0
+SHY.US,D,20130129,000000,78.3523,78.3523,78.3234,78.3234,724405.27835364,0
+SHY.US,D,20130130,000000,78.3324,78.3523,78.3234,78.3523,567208.88848801,0
+SHY.US,D,20130131,000000,78.3632,78.3632,78.3464,78.3552,691236.10667806,0
+SHY.US,D,20130201,000000,78.3702,78.3961,78.3523,78.3523,1164663.3259576,0
+SHY.US,D,20130204,000000,78.3702,78.3872,78.3602,78.3702,807557.96375292,0
+SHY.US,D,20130205,000000,78.3592,78.3692,78.3592,78.3692,2332762.9620481,0
+SHY.US,D,20130206,000000,78.3772,78.3862,78.3772,78.3862,1822204.5305923,0
+SHY.US,D,20130207,000000,78.3951,78.3951,78.3772,78.3862,724747.40441357,0
+SHY.US,D,20130208,000000,78.3692,78.3951,78.3692,78.3951,636048.46429492,0
+SHY.US,D,20130211,000000,78.3782,78.3872,78.3702,78.3702,813415.24216315,0
+SHY.US,D,20130212,000000,78.3702,78.3702,78.3523,78.3523,570496.70989095,0
+SHY.US,D,20130213,000000,78.3702,78.3702,78.3424,78.3424,544806.15302692,0
+SHY.US,D,20130214,000000,78.3523,78.3602,78.3523,78.3523,625215.81013336,0
+SHY.US,D,20130215,000000,78.3513,78.3592,78.3513,78.3592,1199538.1114218,0
+SHY.US,D,20130219,000000,78.3602,78.3702,78.3523,78.3523,854178.40840655,0
+SHY.US,D,20130220,000000,78.3513,78.3592,78.3513,78.3513,517385.90312088,0
+SHY.US,D,20130221,000000,78.3782,78.3872,78.3702,78.3782,657992.69063758,0
+SHY.US,D,20130222,000000,78.3772,78.3862,78.3772,78.3772,746718.7199164,0
+SHY.US,D,20130225,000000,78.3702,78.4051,78.3702,78.3961,466919.80102525,0
+SHY.US,D,20130226,000000,78.3961,78.414,78.3961,78.414,1476452.5364058,0
+SHY.US,D,20130227,000000,78.4041,78.413,78.4041,78.413,1248215.3256439,0
+SHY.US,D,20130228,000000,78.3941,78.412,78.3941,78.3941,714988.28363655,0
+SHY.US,D,20130301,000000,78.413,78.423,78.413,78.423,1683371.5814157,0
+SHY.US,D,20130304,000000,78.413,78.423,78.413,78.413,523183.98669962,0
+SHY.US,D,20130305,000000,78.4021,78.411,78.4021,78.4021,628029.06958219,0
+SHY.US,D,20130306,000000,78.3931,78.3931,78.3842,78.3931,487586.82363097,0
+SHY.US,D,20130307,000000,78.3842,78.3931,78.3762,78.3762,559815.5543659,0
+SHY.US,D,20130308,000000,78.3692,78.3862,78.3592,78.3862,783397.44278741,0
+SHY.US,D,20130311,000000,78.3862,78.3862,78.3772,78.3772,1367484.8846662,0
+SHY.US,D,20130312,000000,78.3862,78.3951,78.3772,78.3951,1243652.3071085,0
+SHY.US,D,20130313,000000,78.3772,78.3862,78.3692,78.3772,924820.91831814,0
+SHY.US,D,20130314,000000,78.3692,78.3862,78.3692,78.3772,517913.6400931,0
+SHY.US,D,20130315,000000,78.3842,78.4021,78.3762,78.4021,645498.56798556,0
+SHY.US,D,20130318,000000,78.3951,78.423,78.3951,78.423,448958.6845299,0
+SHY.US,D,20130319,000000,78.423,78.423,78.4041,78.413,569405.11706629,0
+SHY.US,D,20130320,000000,78.4041,78.4041,78.3951,78.4041,637550.40773104,0
+SHY.US,D,20130321,000000,78.3951,78.413,78.3951,78.413,744400.08846624,0
+SHY.US,D,20130322,000000,78.421,78.421,78.3931,78.3931,639394.4772271,0
+SHY.US,D,20130325,000000,78.3951,78.4041,78.3951,78.3951,657429.83808737,0
+SHY.US,D,20130326,000000,78.4041,78.4041,78.3862,78.4041,543090.50621612,0
+SHY.US,D,20130327,000000,78.421,78.431,78.4021,78.421,1361079.8032391,0
+SHY.US,D,20130328,000000,78.4021,78.431,78.4021,78.431,744368.98609716,0
+SHY.US,D,20130401,000000,78.3762,78.439,78.3762,78.439,1093571.3366476,0
+SHY.US,D,20130402,000000,78.407,78.445,78.407,78.435,5448347.4714043,0
+SHY.US,D,20130403,000000,78.4021,78.439,78.4021,78.431,778932.74787041,0
+SHY.US,D,20130404,000000,78.435,78.4549,78.435,78.4549,492177.93462879,0
+SHY.US,D,20130405,000000,78.4579,78.4579,78.4489,78.4579,661175.16530651,0
+SHY.US,D,20130408,000000,78.4489,78.4579,78.439,78.439,642206.73337372,0
+SHY.US,D,20130409,000000,78.4489,78.4579,78.439,78.439,1127118.7532634,0
+SHY.US,D,20130410,000000,78.427,78.445,78.427,78.435,1773597.5475262,0
+SHY.US,D,20130411,000000,78.439,78.4489,78.431,78.439,4403240.6489063,0
+SHY.US,D,20130412,000000,78.435,78.4549,78.435,78.445,524020.74075822,0
+SHY.US,D,20130415,000000,78.4489,78.4678,78.4489,78.4579,650302.37905581,0
+SHY.US,D,20130416,000000,78.4489,78.4579,78.4489,78.4579,574410.59188449,0
+SHY.US,D,20130417,000000,78.445,78.4638,78.445,78.4549,416571.08529036,0
+SHY.US,D,20130418,000000,78.4489,78.4678,78.4489,78.4579,1286786.2765179,0
+SHY.US,D,20130419,000000,78.445,78.4549,78.435,78.4549,637216.30808895,0
+SHY.US,D,20130422,000000,78.4549,78.4638,78.435,78.4638,858621.03067453,0
+SHY.US,D,20130423,000000,78.4638,78.4638,78.4549,78.4549,565123.02315488,0
+SHY.US,D,20130424,000000,78.4549,78.4638,78.445,78.4638,622648.35973052,0
+SHY.US,D,20130425,000000,78.445,78.4718,78.445,78.4549,740925.6528488,0
+SHY.US,D,20130426,000000,78.4549,78.4818,78.4549,78.4718,738459.53597105,0
+SHY.US,D,20130429,000000,78.4718,78.4918,78.4718,78.4918,534756.07460362,0
+SHY.US,D,20130430,000000,78.4938,78.4938,78.4748,78.4748,545552.60988495,0
+SHY.US,D,20130501,000000,78.4918,78.5078,78.4818,78.4988,1131985.7723741,0
+SHY.US,D,20130502,000000,78.4788,78.4958,78.4788,78.4888,586528.47620082,0
+SHY.US,D,20130503,000000,78.4918,78.4918,78.4638,78.4638,1232771.4944399,0
+SHY.US,D,20130506,000000,78.4818,78.4818,78.4638,78.4638,620186.25606168,0
+SHY.US,D,20130507,000000,78.4609,78.4788,78.4609,78.4609,581081.54840206,0
+SHY.US,D,20130508,000000,78.4698,78.4698,78.4609,78.4698,581251.10647868,0
+SHY.US,D,20130509,000000,78.4609,78.4698,78.4609,78.4609,380497.35366316,0
+SHY.US,D,20130510,000000,78.4638,78.4718,78.445,78.4549,506796.04809863,0
+SHY.US,D,20130513,000000,78.4549,78.4549,78.435,78.435,893022.25748676,0
+SHY.US,D,20130514,000000,78.435,78.4549,78.427,78.435,557445.75450208,0
+SHY.US,D,20130515,000000,78.445,78.4549,78.445,78.445,579549.50589907,0
+SHY.US,D,20130516,000000,78.4549,78.4718,78.4549,78.4638,537780.02752044,0
+SHY.US,D,20130517,000000,78.4698,78.4698,78.442,78.442,495523.94756097,0
+SHY.US,D,20130520,000000,78.4718,78.4718,78.435,78.4549,392531.96389451,0
+SHY.US,D,20130521,000000,78.445,78.4638,78.445,78.4549,474469.65029503,0
+SHY.US,D,20130522,000000,78.4549,78.4638,78.427,78.427,1100752.9739996,0
+SHY.US,D,20130523,000000,78.445,78.4549,78.427,78.445,899633.01587061,0
+SHY.US,D,20130524,000000,78.442,78.442,78.424,78.424,1347600.4377987,0
+SHY.US,D,20130528,000000,78.4519,78.4519,78.3712,78.3712,1072030.4378009,0
+SHY.US,D,20130529,000000,78.3682,78.3852,78.3592,78.3682,856853.21214784,0
+SHY.US,D,20130530,000000,78.3971,78.3971,78.3792,78.3882,1547308.7496921,0
+SHY.US,D,20130531,000000,78.3902,78.3902,78.3464,78.3742,1421803.6673194,0
+SHY.US,D,20130603,000000,78.3882,78.424,78.3712,78.4051,2805387.5395448,0
+SHY.US,D,20130604,000000,78.3941,78.4031,78.3682,78.4031,823265.66344296,0
+SHY.US,D,20130605,000000,78.3852,78.412,78.3772,78.412,714574.9231184,0
+SHY.US,D,20130606,000000,78.4031,78.422,78.3852,78.4031,1692336.0868278,0
+SHY.US,D,20130607,000000,78.3712,78.3971,78.3712,78.3971,540003.34525888,0
+SHY.US,D,20130610,000000,78.3612,78.3712,78.3434,78.3712,850044.80322496,0
+SHY.US,D,20130611,000000,78.3434,78.3612,78.3244,78.3612,735191.78061269,0
+SHY.US,D,20130612,000000,78.3434,78.3792,78.3334,78.3533,2313242.7138896,0
+SHY.US,D,20130613,000000,78.3334,78.4051,78.3334,78.3882,1688457.3204122,0
+SHY.US,D,20130614,000000,78.4031,78.44,78.4031,78.44,852103.57939793,0
+SHY.US,D,20130617,000000,78.4519,78.4519,78.433,78.442,958774.67233644,0
+SHY.US,D,20130618,000000,78.422,78.4499,78.4031,78.44,1897209.3985936,0
+SHY.US,D,20130619,000000,78.433,78.442,78.3434,78.3533,951878.97611967,0
+SHY.US,D,20130620,000000,78.3244,78.3612,78.3154,78.3434,3532728.4802191,0
+SHY.US,D,20130621,000000,78.3034,78.3214,78.2556,78.2755,4074104.3429267,0
+SHY.US,D,20130624,000000,78.1719,78.2586,78.1719,78.2406,2029025.2519839,0
+SHY.US,D,20130625,000000,78.2655,78.2655,78.2077,78.2277,2564474.6084274,0
+SHY.US,D,20130626,000000,78.2655,78.2755,78.2277,78.2655,1563665.5859241,0
+SHY.US,D,20130627,000000,78.2934,78.3214,78.2755,78.3124,2996400.2310234,0
+SHY.US,D,20130628,000000,78.3454,78.3802,78.3264,78.3552,3344221.0344052,0
+SHY.US,D,20130701,000000,78.3034,78.3503,78.2934,78.3404,5256568.257023,0
+SHY.US,D,20130702,000000,78.3384,78.3483,78.3294,78.3483,1104588.5984192,0
+SHY.US,D,20130703,000000,78.3084,78.3562,78.2994,78.3364,745287.00763628,0
+SHY.US,D,20130705,000000,78.2376,78.2835,78.2376,78.2556,521349.95022585,0
+SHY.US,D,20130708,000000,78.2556,78.3214,78.2556,78.3124,811090.59089961,0
+SHY.US,D,20130709,000000,78.3404,78.3404,78.2934,78.3034,1019987.1446021,0
+SHY.US,D,20130710,000000,78.2934,78.3124,78.2835,78.3034,1508560.2143236,0
+SHY.US,D,20130711,000000,78.3404,78.3682,78.3124,78.3682,898724.02405156,0
+SHY.US,D,20130712,000000,78.3503,78.3852,78.3214,78.3214,2267142.9830925,0
+SHY.US,D,20130715,000000,78.3503,78.3682,78.3404,78.3592,1103761.877383,0
+SHY.US,D,20130716,000000,78.3832,78.3922,78.3572,78.3662,899604.92340822,0
+SHY.US,D,20130717,000000,78.408,78.428,78.3812,78.3902,783741.57545181,0
+SHY.US,D,20130718,000000,78.4031,78.422,78.3772,78.3852,979165.78682932,0
+SHY.US,D,20130719,000000,78.4011,78.43,78.3832,78.42,558569.45299804,0
+SHY.US,D,20130722,000000,78.412,78.431,78.3941,78.422,1482220.5209178,0
+SHY.US,D,20130723,000000,78.422,78.422,78.3941,78.412,1169838.3588524,0
+SHY.US,D,20130724,000000,78.3772,78.412,78.3503,78.3772,619112.72267714,0
+SHY.US,D,20130725,000000,78.3592,78.422,78.3592,78.422,626972.59233554,0
+SHY.US,D,20130726,000000,78.41,78.43,78.4011,78.43,693799.54387199,0
+SHY.US,D,20130729,000000,78.4031,78.431,78.4031,78.422,473793.42459299,0
+SHY.US,D,20130730,000000,78.41,78.438,78.41,78.43,583326.93878953,0
+SHY.US,D,20130731,000000,78.4011,78.438,78.3752,78.43,1381590.3106972,0
+SHY.US,D,20130801,000000,78.408,78.418,78.3642,78.4001,7279521.5239198,0
+SHY.US,D,20130802,000000,78.3832,78.4569,78.3832,78.4569,1277214.7732577,0
+SHY.US,D,20130805,000000,78.4479,78.4569,78.42,78.4479,936630.78885031,0
+SHY.US,D,20130806,000000,78.418,78.4459,78.418,78.436,948749.67646886,0
+SHY.US,D,20130807,000000,78.4479,78.4569,78.43,78.4569,758094.16058361,0
+SHY.US,D,20130808,000000,78.438,78.4569,78.438,78.4569,763251.13403831,0
+SHY.US,D,20130809,000000,78.4479,78.4569,78.438,78.438,608953.28431093,0
+SHY.US,D,20130812,000000,78.4748,78.4748,78.438,78.438,550398.5596488,0
+SHY.US,D,20130813,000000,78.43,78.43,78.3922,78.4011,571753.8475833,0
+SHY.US,D,20130814,000000,78.4011,78.42,78.3922,78.4011,1046355.9337725,0
+SHY.US,D,20130815,000000,78.3662,78.3922,78.3572,78.3752,757691.83638996,0
+SHY.US,D,20130816,000000,78.3662,78.3922,78.3483,78.3832,2467522.5041768,0
+SHY.US,D,20130819,000000,78.3752,78.3752,78.3384,78.3662,2099189.1867325,0
+SHY.US,D,20130820,000000,78.3742,78.3902,78.3742,78.3812,1774603.8596614,0
+SHY.US,D,20130821,000000,78.3752,78.3922,78.3384,78.3384,700567.82070573,0
+SHY.US,D,20130822,000000,78.3184,78.3364,78.2805,78.3084,790776.73067834,0
+SHY.US,D,20130823,000000,78.2516,78.3364,78.2516,78.3084,686848.66603265,0
+SHY.US,D,20130826,000000,78.3274,78.3562,78.3274,78.3364,788764.10640789,0
+SHY.US,D,20130827,000000,78.3364,78.3742,78.3364,78.3742,864737.16105972,0
+SHY.US,D,20130828,000000,78.3274,78.3562,78.3084,78.3274,762989.27215666,0
+SHY.US,D,20130829,000000,78.3274,78.3464,78.2994,78.3464,702774.08230629,0
+SHY.US,D,20130830,000000,78.3902,78.407,78.3802,78.407,911401.75101141,0
+SHY.US,D,20130903,000000,78.3084,78.3274,78.2805,78.3274,3217540.0818206,0
+SHY.US,D,20130904,000000,78.2895,78.3084,78.2436,78.2516,1018878.4956394,0
+SHY.US,D,20130905,000000,78.1748,78.2037,78.139,78.1748,1414554.8087182,0
+SHY.US,D,20130906,000000,78.2137,78.2805,78.2137,78.2516,823438.23142627,0
+SHY.US,D,20130909,000000,78.2616,78.2895,78.2616,78.2715,855771.65234547,0
+SHY.US,D,20130910,000000,78.2436,78.2516,78.2237,78.2436,992004.04214573,0
+SHY.US,D,20130911,000000,78.2616,78.2895,78.2436,78.2805,929439.11847612,0
+SHY.US,D,20130912,000000,78.2895,78.3084,78.2715,78.2805,1706136.5089813,0
+SHY.US,D,20130913,000000,78.2715,78.2994,78.2715,78.2805,607374.08660321,0
+SHY.US,D,20130916,000000,78.3902,78.3902,78.3364,78.3364,813200.53548624,0
+SHY.US,D,20130917,000000,78.3562,78.3812,78.3464,78.3642,718982.42980838,0
+SHY.US,D,20130918,000000,78.3642,78.4828,78.3364,78.4648,800575.9835445,0
+SHY.US,D,20130919,000000,78.4728,78.4918,78.436,78.436,5578312.2321828,0
+SHY.US,D,20130920,000000,78.4459,78.4559,78.428,78.4459,652504.62744745,0
+SHY.US,D,20130923,000000,78.428,78.4648,78.428,78.4648,913857.83486687,0
+SHY.US,D,20130924,000000,78.4728,78.4828,78.4459,78.4728,725580.14526326,0
+SHY.US,D,20130925,000000,78.4728,78.4998,78.4559,78.4998,1689324.1735377,0
+SHY.US,D,20130926,000000,78.5088,78.5088,78.4559,78.4648,534684.84014539,0
+SHY.US,D,20130927,000000,78.4998,78.5267,78.4828,78.5088,2239721.7298843,0
+SHY.US,D,20130930,000000,78.5406,78.5776,78.5406,78.5776,1846273.7510551,0
+SHY.US,D,20131001,000000,78.5158,78.5257,78.4808,78.5078,8277029.6820914,0
+SHY.US,D,20131002,000000,78.5158,78.5337,78.5078,78.5158,1907569.4974055,0
+SHY.US,D,20131003,000000,78.4978,78.5337,78.4978,78.5158,745469.60864187,0
+SHY.US,D,20131004,000000,78.4978,78.5158,78.4908,78.4908,536233.93878626,0
+SHY.US,D,20131007,000000,78.5158,78.5158,78.4718,78.4908,647476.07667801,0
+SHY.US,D,20131008,000000,78.4718,78.4718,78.416,78.426,615380.43838697,0
+SHY.US,D,20131009,000000,78.444,78.4629,78.416,78.4539,748744.38711583,0
+SHY.US,D,20131010,000000,78.434,78.4539,78.434,78.444,505132.5730037,0
+SHY.US,D,20131011,000000,78.4908,78.4978,78.4539,78.4539,956715.89616347,0
+SHY.US,D,20131014,000000,78.434,78.4539,78.406,78.426,624986.05392303,0
+SHY.US,D,20131015,000000,78.4539,78.4718,78.434,78.4539,1501685.5874536,0
+SHY.US,D,20131016,000000,78.4629,78.4908,78.426,78.4808,844813.58540535,0
+SHY.US,D,20131017,000000,78.5158,78.5257,78.4978,78.5078,1961036.4764668,0
+SHY.US,D,20131018,000000,78.5158,78.5257,78.5078,78.5078,695957.64696558,0
+SHY.US,D,20131021,000000,78.5158,78.5257,78.4978,78.5078,487922.92987753,0
+SHY.US,D,20131022,000000,78.5426,78.5696,78.5426,78.5696,1370326.2365774,0
+SHY.US,D,20131023,000000,78.5696,78.5696,78.5426,78.5426,1193354.7597872,0
+SHY.US,D,20131024,000000,78.5426,78.5506,78.5337,78.5337,1411125.521701,0
+SHY.US,D,20131025,000000,78.5506,78.5696,78.5337,78.5506,1870473.4008074,0
+SHY.US,D,20131028,000000,78.5426,78.5696,78.5426,78.5696,770437.78790134,0
+SHY.US,D,20131029,000000,78.5596,78.5696,78.5506,78.5696,589916.62782659,0
+SHY.US,D,20131030,000000,78.5696,78.5895,78.5596,78.5696,564030.427028,0
+SHY.US,D,20131031,000000,78.6064,78.6164,78.5875,78.6164,1647338.9851799,0
+SHY.US,D,20131101,000000,78.5586,78.5686,78.5506,78.5506,1304801.5713336,0
+SHY.US,D,20131104,000000,78.5586,78.5786,78.5586,78.5686,1003634.321579,0
+SHY.US,D,20131105,000000,78.5686,78.5686,78.5416,78.5686,1638334.3476788,0
+SHY.US,D,20131106,000000,78.5885,78.6074,78.5786,78.5885,1238508.3765827,0
+SHY.US,D,20131107,000000,78.6074,78.6174,78.5985,78.6074,674462.90002132,0
+SHY.US,D,20131108,000000,78.5686,78.5786,78.5506,78.5506,1710762.7355571,0
+SHY.US,D,20131111,000000,78.5586,78.5686,78.5416,78.5686,277461.22469865,0
+SHY.US,D,20131112,000000,78.5327,78.5586,78.5327,78.5506,1393894.8092281,0
+SHY.US,D,20131113,000000,78.5586,78.5786,78.5506,78.5506,3650075.7121716,0
+SHY.US,D,20131114,000000,78.5885,78.6074,78.5686,78.5985,505628.20430461,0
+SHY.US,D,20131115,000000,78.6174,78.6174,78.5985,78.5985,585701.7551645,0
+SHY.US,D,20131118,000000,78.6174,78.6343,78.5985,78.6343,1712719.1749027,0
+SHY.US,D,20131119,000000,78.6074,78.6264,78.6074,78.6074,785040.85183777,0
+SHY.US,D,20131120,000000,78.6264,78.6542,78.6074,78.6174,927390.37532545,0
+SHY.US,D,20131121,000000,78.6264,78.6542,78.6174,78.6542,527466.08061103,0
+SHY.US,D,20131122,000000,78.6343,78.6343,78.6174,78.6343,711570.03294392,0
+SHY.US,D,20131125,000000,78.6343,78.6343,78.6174,78.6343,497485.40341777,0
+SHY.US,D,20131126,000000,78.6174,78.6442,78.6174,78.6442,543817.90033181,0
+SHY.US,D,20131127,000000,78.6343,78.6442,78.6264,78.6442,483358.90803991,0
+SHY.US,D,20131129,000000,78.6164,78.6722,78.6164,78.6722,674940.4718821,0
+SHY.US,D,20131202,000000,78.5496,78.6432,78.5496,78.6064,2696363.7028803,0
+SHY.US,D,20131203,000000,78.6254,78.6343,78.6254,78.6254,620644.76518012,0
+SHY.US,D,20131204,000000,78.5975,78.6254,78.5975,78.6064,889739.45259497,0
+SHY.US,D,20131205,000000,78.6064,78.6254,78.5875,78.6164,488691.45938461,0
+SHY.US,D,20131206,000000,78.5875,78.6064,78.5776,78.5776,1058705.5809036,0
+SHY.US,D,20131209,000000,78.5875,78.6064,78.5776,78.5875,428023.78022916,0
+SHY.US,D,20131210,000000,78.6064,78.6164,78.5875,78.6164,419349.2291612,0
+SHY.US,D,20131211,000000,78.5975,78.6164,78.5875,78.5875,449826.54095759,0
+SHY.US,D,20131212,000000,78.5776,78.5776,78.5406,78.5576,1341463.2380668,0
+SHY.US,D,20131213,000000,78.5676,78.5776,78.5496,78.5776,478656.43049472,0
+SHY.US,D,20131216,000000,78.5576,78.5875,78.5576,78.5776,779039.09790663,0
+SHY.US,D,20131217,000000,78.5776,78.5975,78.5676,78.5975,888671.9390238,0
+SHY.US,D,20131218,000000,78.5776,78.6254,78.5676,78.5975,1801160.2663487,0
+SHY.US,D,20131219,000000,78.5406,78.5776,78.5406,78.5496,825439.81937222,0
+SHY.US,D,20131220,000000,78.5237,78.5576,78.5237,78.5237,914727.69789902,0
+SHY.US,D,20131223,000000,78.5327,78.5327,78.5148,78.5148,671159.02578273,0
+SHY.US,D,20131224,000000,78.4958,78.5148,78.4888,78.4888,764331.69053844,0
+SHY.US,D,20131226,000000,78.4898,78.5068,78.4798,78.4798,783471.68715233,0
+SHY.US,D,20131227,000000,78.5158,78.5247,78.5068,78.5158,455321.62726332,0
+SHY.US,D,20131230,000000,78.5247,78.5327,78.5158,78.5327,475982.63005566,0
+SHY.US,D,20131231,000000,78.5247,78.5416,78.5158,78.5158,655315.88029183,0
+SHY.US,D,20140102,000000,78.5327,78.5506,78.5247,78.5506,2592676.4307695,0
+SHY.US,D,20140103,000000,78.5247,78.5506,78.5158,78.5247,1142031.8375884,0
+SHY.US,D,20140106,000000,78.5158,78.5327,78.5158,78.5327,751775.36314825,0
+SHY.US,D,20140107,000000,78.5327,78.5327,78.5247,78.5327,714571.91321171,0
+SHY.US,D,20140108,000000,78.5068,78.5068,78.4529,78.4619,654086.83506187,0
+SHY.US,D,20140109,000000,78.4798,78.4798,78.4529,78.4798,1204825.5141662,0
+SHY.US,D,20140110,000000,78.5247,78.5586,78.5158,78.5506,528680.07630757,0
+SHY.US,D,20140113,000000,78.5586,78.5885,78.5586,78.5686,1363927.1749638,0
+SHY.US,D,20140114,000000,78.5586,78.5786,78.5327,78.5506,523387.65705202,0
+SHY.US,D,20140115,000000,78.5247,78.5247,78.5068,78.5247,859800.9140953,0
+SHY.US,D,20140116,000000,78.5327,78.5416,78.5247,78.5416,793721.4227191,0
+SHY.US,D,20140117,000000,78.5506,78.5506,78.5327,78.5416,449544.61303137,0
+SHY.US,D,20140121,000000,78.5506,78.5586,78.5327,78.5327,535857.70045056,0
+SHY.US,D,20140122,000000,78.5068,78.5247,78.4968,78.4968,669208.60625044,0
+SHY.US,D,20140123,000000,78.4968,78.5786,78.4968,78.5686,952771.91510308,0
+SHY.US,D,20140124,000000,78.5586,78.6264,78.5586,78.5985,839554.27512333,0
+SHY.US,D,20140127,000000,78.5786,78.6074,78.5686,78.5885,1253482.6623437,0
+SHY.US,D,20140128,000000,78.5985,78.6074,78.5786,78.5885,693226.65829949,0
+SHY.US,D,20140129,000000,78.6174,78.6442,78.6074,78.6442,578754.89053407,0
+SHY.US,D,20140130,000000,78.6264,78.6343,78.6074,78.6343,622663.40926395,0
+SHY.US,D,20140131,000000,78.6632,78.6732,78.6442,78.6732,1009695.2703415,0
+SHY.US,D,20140203,000000,78.6472,78.7211,78.6372,78.6932,58498539.737332,0
+SHY.US,D,20140204,000000,78.6752,78.7011,78.6752,78.7011,2532703.0367562,0
+SHY.US,D,20140205,000000,78.6752,78.6932,78.6662,78.6662,4281762.821679,0
+SHY.US,D,20140206,000000,78.6662,78.6752,78.6472,78.6752,1526435.0468273,0
+SHY.US,D,20140207,000000,78.6662,78.7011,78.6662,78.6932,1545126.567345,0
+SHY.US,D,20140210,000000,78.6832,78.6932,78.6662,78.6752,1688857.6380015,0
+SHY.US,D,20140211,000000,78.6472,78.6572,78.6372,78.6572,1391874.1585398,0
+SHY.US,D,20140212,000000,78.6372,78.6372,78.6104,78.6204,2360144.0831672,0
+SHY.US,D,20140213,000000,78.6472,78.6832,78.6004,78.6662,1433546.3166023,0
+SHY.US,D,20140214,000000,78.6662,78.6832,78.6572,78.6662,1375769.1511672,0
+SHY.US,D,20140218,000000,78.6752,78.7111,78.6752,78.6932,1161691.5447567,0
+SHY.US,D,20140219,000000,78.7111,78.7211,78.6662,78.6662,1458814.483228,0
+SHY.US,D,20140220,000000,78.6472,78.6752,78.6472,78.6752,1087885.6229185,0
+SHY.US,D,20140221,000000,78.6572,78.6832,78.6472,78.6832,806155.34723741,0
+SHY.US,D,20140224,000000,78.6662,78.6832,78.6572,78.6832,1770153.2109756,0
+SHY.US,D,20140225,000000,78.6752,78.6932,78.6662,78.6752,715979.54623836,0
+SHY.US,D,20140226,000000,78.6752,78.7211,78.6752,78.7111,2234326.9738014,0
+SHY.US,D,20140227,000000,78.7111,78.7211,78.7011,78.7011,389569.21241362,0
+SHY.US,D,20140228,000000,78.6922,78.7101,78.6742,78.7001,2536105.2346132,0
+SHY.US,D,20140303,000000,78.7091,78.748,78.7091,78.748,2779014.7371653,0
+SHY.US,D,20140304,000000,78.7091,78.7091,78.6732,78.6822,53083875.128343,0
+SHY.US,D,20140305,000000,78.6642,78.7091,78.6552,78.7091,2337537.6773536,0
+SHY.US,D,20140306,000000,78.6642,78.6822,78.6552,78.6642,1121898.5717684,0
+SHY.US,D,20140307,000000,78.6084,78.6452,78.6084,78.6084,867248.42653776,0
+SHY.US,D,20140310,000000,78.5985,78.6353,78.5985,78.6184,483500.37365413,0
+SHY.US,D,20140311,000000,78.6274,78.6353,78.6084,78.6184,362552.29000347,0
+SHY.US,D,20140312,000000,78.6552,78.6552,78.6353,78.6452,367805.58047211,0
+SHY.US,D,20140313,000000,78.6184,78.6912,78.5985,78.6912,2161239.4163588,0
+SHY.US,D,20140314,000000,78.6991,78.6991,78.6732,78.6732,1112410.342593,0
+SHY.US,D,20140317,000000,78.6642,78.6732,78.6353,78.6452,708635.37392544,0
+SHY.US,D,20140318,000000,78.6552,78.6732,78.6452,78.6642,340784.64485304,0
+SHY.US,D,20140319,000000,78.6552,78.6732,78.5078,78.5337,609272.33441961,0
+SHY.US,D,20140320,000000,78.5337,78.5506,78.5257,78.5426,888096.04354463,0
+SHY.US,D,20140321,000000,78.5426,78.5596,78.5257,78.5506,485742.75413492,0
+SHY.US,D,20140324,000000,78.4908,78.5337,78.4908,78.5158,1892238.0360512,0
+SHY.US,D,20140325,000000,78.5158,78.5506,78.5158,78.5257,1033313.0048014,0
+SHY.US,D,20140326,000000,78.5337,78.5985,78.5337,78.5795,642670.25900329,0
+SHY.US,D,20140327,000000,78.5506,78.5895,78.5506,78.5696,481043.28649643,0
+SHY.US,D,20140328,000000,78.5426,78.5795,78.5426,78.5696,360812.56393917,0
+SHY.US,D,20140331,000000,78.5596,78.6184,78.5506,78.6184,1613615.9906742,0
+SHY.US,D,20140401,000000,78.5905,78.5994,78.5706,78.5706,4411466.7238782,0
+SHY.US,D,20140402,000000,78.5516,78.5606,78.5337,78.5436,542132.35258785,0
+SHY.US,D,20140403,000000,78.5436,78.5706,78.5436,78.5606,2832277.0425719,0
+SHY.US,D,20140404,000000,78.6094,78.6284,78.5905,78.6284,780030.36050843,0
+SHY.US,D,20140407,000000,78.6284,78.6562,78.6284,78.6363,454585.20342756,0
+SHY.US,D,20140408,000000,78.6462,78.6562,78.6284,78.6462,489603.46111034,0
+SHY.US,D,20140409,000000,78.6363,78.7001,78.6094,78.6832,1008983.9290616,0
+SHY.US,D,20140410,000000,78.7001,78.74,78.6922,78.73,785992.98565265,0
+SHY.US,D,20140411,000000,78.73,78.74,78.7101,78.7201,2390310.3712727,0
+SHY.US,D,20140414,000000,78.749,78.749,78.6832,78.7101,558788.17288387,0
+SHY.US,D,20140415,000000,78.6922,78.7201,78.6742,78.7101,325960.85442634,0
+SHY.US,D,20140416,000000,78.6832,78.7001,78.6742,78.6832,409228.91958189,0
+SHY.US,D,20140417,000000,78.6742,78.6832,78.6363,78.6652,2784313.1762343,0
+SHY.US,D,20140421,000000,78.6462,78.6652,78.6363,78.6652,636593.25740502,0
+SHY.US,D,20140422,000000,78.6462,78.6562,78.6284,78.6284,583209.55242879,0
+SHY.US,D,20140423,000000,78.6652,78.6832,78.6562,78.6652,593945.88957641,0
+SHY.US,D,20140424,000000,78.6363,78.6742,78.6363,78.6462,1051322.2798038,0
+SHY.US,D,20140425,000000,78.6652,78.6832,78.6562,78.6562,290230.2521613,0
+SHY.US,D,20140428,000000,78.6562,78.6832,78.6562,78.6562,301145.1771056,0
+SHY.US,D,20140429,000000,78.6652,78.6652,78.6462,78.6462,430991.54822119,0
+SHY.US,D,20140430,000000,78.6832,78.7001,78.6832,78.7001,519806.87139835,0
+SHY.US,D,20140501,000000,78.6832,78.7211,78.6832,78.7011,1225060.1135114,0
+SHY.US,D,20140502,000000,78.6662,78.7011,78.6472,78.6932,583069.09011679,0
+SHY.US,D,20140505,000000,78.6932,78.7011,78.6752,78.7011,1654249.73093,0
+SHY.US,D,20140506,000000,78.6752,78.6832,78.6662,78.6752,464815.876252,0
+SHY.US,D,20140507,000000,78.6662,78.7211,78.6662,78.7011,692932.69074653,0
+SHY.US,D,20140508,000000,78.7211,78.75,78.7011,78.7211,782946.9600868,0
+SHY.US,D,20140509,000000,78.6752,78.75,78.6752,78.75,388330.13416138,0
+SHY.US,D,20140512,000000,78.7111,78.75,78.7111,78.731,1074947.0373792,0
+SHY.US,D,20140513,000000,78.7599,78.7689,78.741,78.7599,522312.11706302,0
+SHY.US,D,20140514,000000,78.7599,78.8156,78.7599,78.7869,692072.86073667,0
+SHY.US,D,20140515,000000,78.7869,78.8156,78.7779,78.7959,361973.3846176,0
+SHY.US,D,20140516,000000,78.7869,78.8156,78.7869,78.8058,479435.99632631,0
+SHY.US,D,20140519,000000,78.8156,78.8456,78.8058,78.8256,388848.84141354,0
+SHY.US,D,20140520,000000,78.8058,78.8456,78.8058,78.8356,375691.53598844,0
+SHY.US,D,20140521,000000,78.8256,78.8356,78.8058,78.8356,400265.41747211,0
+SHY.US,D,20140522,000000,78.8058,78.8256,78.7959,78.8156,502753.74341984,0
+SHY.US,D,20140523,000000,78.8256,78.8456,78.7599,78.7959,409614.18763765,0
+SHY.US,D,20140527,000000,78.8256,78.8256,78.7959,78.8156,912796.34110908,0
+SHY.US,D,20140528,000000,78.8356,78.8656,78.8356,78.8356,603422.07912498,0
+SHY.US,D,20140529,000000,78.8456,78.8745,78.8256,78.8256,1772571.1693464,0
+SHY.US,D,20140530,000000,78.8256,78.8556,78.8156,78.8456,961500.64449139,0
+SHY.US,D,20140602,000000,78.8186,78.8286,78.7809,78.7899,1049786.2240919,0
+SHY.US,D,20140603,000000,78.7809,78.7989,78.7709,78.7709,441315.52815288,0
+SHY.US,D,20140604,000000,78.7809,78.7989,78.7709,78.7989,1110169.9687167,0
+SHY.US,D,20140605,000000,78.7809,78.8186,78.7809,78.8088,1274881.0922741,0
+SHY.US,D,20140606,000000,78.7989,78.8186,78.7709,78.7899,787354.46677679,0
+SHY.US,D,20140609,000000,78.743,78.7619,78.734,78.734,629550.07576066,0
+SHY.US,D,20140610,000000,78.8765,78.8765,78.7141,78.7141,711148.64600793,0
+SHY.US,D,20140611,000000,78.734,78.743,78.724,78.743,309123.43642695,0
+SHY.US,D,20140612,000000,78.724,78.7809,78.724,78.7709,1212002.1350069,0
+SHY.US,D,20140613,000000,78.6782,78.734,78.6782,78.724,624836.56189097,0
+SHY.US,D,20140616,000000,78.6862,78.7141,78.6862,78.7041,362449.95317615,0
+SHY.US,D,20140617,000000,78.6502,78.6782,78.6402,78.6402,780196.90867837,0
+SHY.US,D,20140618,000000,78.6862,78.7041,78.6692,78.7041,579664.88565535,0
+SHY.US,D,20140619,000000,78.724,78.724,78.6862,78.6951,342044.79245209,0
+SHY.US,D,20140620,000000,78.7041,78.7041,78.6692,78.6951,545966.97370534,0
+SHY.US,D,20140623,000000,78.724,78.724,78.6862,78.6951,717605.89915083,0
+SHY.US,D,20140624,000000,78.6951,78.724,78.6862,78.724,618202.72755586,0
+SHY.US,D,20140625,000000,78.724,78.7529,78.724,78.734,487019.95787185,0
+SHY.US,D,20140626,000000,78.8286,78.8286,78.7529,78.7529,395725.47488796,0
+SHY.US,D,20140627,000000,78.7809,78.7899,78.7619,78.7709,563415.4027619,0
+SHY.US,D,20140630,000000,78.7709,78.7899,78.7619,78.7809,1171828.9104738,0
+SHY.US,D,20140701,000000,78.7859,78.7859,78.748,78.748,582288.52098299,0
+SHY.US,D,20140702,000000,78.7091,78.748,78.7091,78.7191,637586.52661128,0
+SHY.US,D,20140703,000000,78.6912,78.7091,78.6732,78.7091,528527.57436884,0
+SHY.US,D,20140707,000000,78.6642,78.6912,78.6642,78.6912,543047.36422028,0
+SHY.US,D,20140708,000000,78.6822,78.7191,78.6822,78.7091,673511.76950865,0
+SHY.US,D,20140709,000000,78.6912,78.739,78.6552,78.7191,408709.20902752,0
+SHY.US,D,20140710,000000,78.7859,78.7859,78.748,78.7579,500090.97930529,0
+SHY.US,D,20140711,000000,78.7859,78.7939,78.7669,78.7759,2805457.7707008,0
+SHY.US,D,20140714,000000,78.748,78.7759,78.748,78.7669,721977.28696057,0
+SHY.US,D,20140715,000000,78.748,78.7939,78.7191,78.729,467485.66348215,0
+SHY.US,D,20140716,000000,78.739,78.748,78.7091,78.7191,457834.89934581,0
+SHY.US,D,20140717,000000,78.748,78.7859,78.729,78.7859,2584365.0751083,0
+SHY.US,D,20140718,000000,78.748,78.7669,78.7191,78.7191,2485784.6113407,0
+SHY.US,D,20140721,000000,78.7669,78.7669,78.7191,78.729,2634529.1832331,0
+SHY.US,D,20140722,000000,78.729,78.748,78.7191,78.729,2635320.7886914,0
+SHY.US,D,20140723,000000,78.7669,78.7669,78.748,78.7579,513359.65127774,0
+SHY.US,D,20140724,000000,78.7191,78.739,78.7091,78.729,237357.22801939,0
+SHY.US,D,20140725,000000,78.7191,78.748,78.7191,78.739,2494231.4128028,0
+SHY.US,D,20140728,000000,78.7191,78.729,78.6991,78.6991,2453838.4650817,0
+SHY.US,D,20140729,000000,78.7091,78.7191,78.6991,78.7191,273851.34328035,0
+SHY.US,D,20140730,000000,78.6822,78.6822,78.6353,78.6822,1191277.9241742,0
+SHY.US,D,20140731,000000,78.6822,78.7191,78.6642,78.7191,1551807.5568849,0
+SHY.US,D,20140801,000000,78.7729,78.8306,78.745,78.8206,21267413.708815,0
+SHY.US,D,20140804,000000,78.8107,78.8306,78.8009,78.8206,1522373.6794062,0
+SHY.US,D,20140805,000000,78.8107,78.8406,78.7919,78.8206,1371302.4496458,0
+SHY.US,D,20140806,000000,78.8306,78.8606,78.8206,78.8406,1018889.531964,0
+SHY.US,D,20140807,000000,78.8506,78.8785,78.8107,78.8785,1211263.7045667,0
+SHY.US,D,20140808,000000,78.8695,78.8885,78.8306,78.8306,536718.53376264,0
+SHY.US,D,20140811,000000,78.8606,78.8606,78.8306,78.8306,1356600.0587888,0
+SHY.US,D,20140812,000000,78.8406,78.8606,78.8206,78.8306,1702447.366687,0
+SHY.US,D,20140813,000000,78.8885,78.8885,78.8506,78.8695,760008.46123566,0
+SHY.US,D,20140814,000000,78.8406,78.9084,78.8406,78.8885,1046719.1291792,0
+SHY.US,D,20140815,000000,78.8606,78.9443,78.8506,78.8885,977430.07397395,0
+SHY.US,D,20140818,000000,78.8406,78.8985,78.8406,78.8885,774060.71224861,0
+SHY.US,D,20140819,000000,78.8985,78.8985,78.8695,78.8885,1123093.5047225,0
+SHY.US,D,20140820,000000,78.8695,78.8695,78.8009,78.8107,716847.40266604,0
+SHY.US,D,20140821,000000,78.8009,78.8506,78.8009,78.8107,772687.19149774,0
+SHY.US,D,20140822,000000,78.7919,78.8306,78.7729,78.7919,813827.59937907,0
+SHY.US,D,20140825,000000,78.7729,78.7919,78.7639,78.7639,1229447.5541567,0
+SHY.US,D,20140826,000000,78.7919,78.8009,78.7729,78.7919,399155.76520734,0
+SHY.US,D,20140827,000000,78.8009,78.8206,78.8009,78.8107,507645.8450862,0
+SHY.US,D,20140828,000000,78.8009,78.8406,78.8009,78.8306,492503.00455082,0
+SHY.US,D,20140829,000000,78.8306,78.8695,78.8206,78.8695,553131.55491935,0
+SHY.US,D,20140902,000000,78.8486,78.8486,78.7989,78.7989,14497592.792946,0
+SHY.US,D,20140903,000000,78.7989,78.8286,78.7899,78.8186,794912.34246438,0
+SHY.US,D,20140904,000000,78.8088,78.8386,78.7809,78.8088,1826013.0658519,0
+SHY.US,D,20140905,000000,78.8386,78.8586,78.8286,78.8386,452556.52632145,0
+SHY.US,D,20140908,000000,78.8386,78.8586,78.7899,78.7899,571916.38254434,0
+SHY.US,D,20140909,000000,78.7899,78.7989,78.743,78.743,543565.0681702,0
+SHY.US,D,20140910,000000,78.743,78.7619,78.734,78.7529,394527.53202708,0
+SHY.US,D,20140911,000000,78.7709,78.7899,78.7529,78.7619,830884.7405665,0
+SHY.US,D,20140912,000000,78.734,78.7619,78.734,78.743,365178.93523779,0
+SHY.US,D,20140915,000000,78.7619,78.7899,78.7619,78.7809,462149.09892854,0
+SHY.US,D,20140916,000000,78.7989,78.8286,78.7709,78.8286,1741598.2262491,0
+SHY.US,D,20140917,000000,78.7709,78.8765,78.734,78.743,580802.63038252,0
+SHY.US,D,20140918,000000,78.724,78.7529,78.7141,78.7529,449352.98230572,0
+SHY.US,D,20140919,000000,78.734,78.7619,78.724,78.743,456116.24262832,0
+SHY.US,D,20140922,000000,78.7709,78.7989,78.7619,78.7989,356664.91252639,0
+SHY.US,D,20140923,000000,78.7809,78.8186,78.7809,78.8186,799777.35497058,0
+SHY.US,D,20140924,000000,78.7989,78.8186,78.7809,78.7899,1561142.2808192,0
+SHY.US,D,20140925,000000,78.7809,78.8486,78.7809,78.8486,957376.06902985,0
+SHY.US,D,20140926,000000,78.8286,78.8286,78.7809,78.8088,1593808.7980783,0
+SHY.US,D,20140929,000000,78.8286,78.8386,78.8088,78.8286,571803.0093925,0
+SHY.US,D,20140930,000000,78.8088,78.8286,78.7899,78.8088,1617022.2017401,0
+SHY.US,D,20141001,000000,78.8765,78.9244,78.8586,78.8965,22436484.541462,0
+SHY.US,D,20141002,000000,78.8965,78.9154,78.8685,78.8865,1959849.5699305,0
+SHY.US,D,20141003,000000,78.8386,78.8486,78.7989,78.8088,2261898.722344,0
+SHY.US,D,20141006,000000,78.8685,78.9064,78.8386,78.8865,901804.16189318,0
+SHY.US,D,20141007,000000,78.8965,78.9423,78.8965,78.9333,1429841.1214723,0
+SHY.US,D,20141008,000000,78.9244,79.027,78.9154,79.018,1465601.8228042,0
+SHY.US,D,20141009,000000,79.0091,79.037,79.0001,79.018,667803.98313048,0
+SHY.US,D,20141010,000000,79.027,79.0529,79.0091,79.0529,674555.20382633,0
+SHY.US,D,20141013,000000,79.1007,79.6439,79.0729,79.0829,1328108.2821027,0
+SHY.US,D,20141014,000000,79.1187,79.1457,79.1007,79.1277,2389093.3656696,0
+SHY.US,D,20141015,000000,79.3061,79.363,79.1357,79.2323,2708473.5607789,0
+SHY.US,D,20141016,000000,79.2513,79.2613,79.1646,79.1835,29175179.008995,0
+SHY.US,D,20141017,000000,79.1547,79.1646,79.1187,79.1357,2181424.8538948,0
+SHY.US,D,20141020,000000,79.1746,79.1835,79.1457,79.1835,1221828.4770332,0
+SHY.US,D,20141021,000000,79.1457,79.1835,79.1457,79.1646,1454292.600084,0
+SHY.US,D,20141022,000000,79.1457,79.1457,79.1187,79.1457,1944563.2571763,0
+SHY.US,D,20141023,000000,79.1187,79.1187,79.0908,79.1087,1159335.7911241,0
+SHY.US,D,20141024,000000,79.1007,79.1357,79.1007,79.1277,1255663.8413885,0
+SHY.US,D,20141027,000000,79.1087,79.1457,79.1087,79.1277,985884.90185386,0
+SHY.US,D,20141028,000000,79.1277,79.1457,79.1007,79.1087,791385.73513106,0
+SHY.US,D,20141029,000000,79.1087,79.1087,79.0091,79.0091,1556691.6321334,0
+SHY.US,D,20141030,000000,79.027,79.0629,79.018,79.037,1592733.2580893,0
+SHY.US,D,20141031,000000,79.0001,79.037,79.0001,79.018,1897513.3991689,0
+SHY.US,D,20141103,000000,79.0619,79.0619,78.9603,79.0071,15224203.329597,0
+SHY.US,D,20141104,000000,78.9403,79.017,78.9403,78.9991,1262029.7940286,0
+SHY.US,D,20141105,000000,78.9902,78.9902,78.9703,78.9803,1381966.549033,0
+SHY.US,D,20141106,000000,78.9603,78.9902,78.9503,78.9603,873557.19095082,0
+SHY.US,D,20141107,000000,78.9991,79.036,78.9803,79.017,1488450.0244547,0
+SHY.US,D,20141110,000000,79.017,79.036,78.9603,78.9603,1480564.0689384,0
+SHY.US,D,20141111,000000,78.9224,79.0519,78.9224,78.9503,621808.59576523,0
+SHY.US,D,20141112,000000,78.9803,79.0071,78.9603,78.9803,958677.35202027,0
+SHY.US,D,20141113,000000,78.9803,79.0071,78.9803,78.9991,799665.98842322,0
+SHY.US,D,20141114,000000,78.9803,79.036,78.9603,79.036,1140626.2111662,0
+SHY.US,D,20141117,000000,79.017,79.036,79.0071,79.027,910876.02064366,0
+SHY.US,D,20141118,000000,79.027,79.036,79.0071,79.017,25044856.632295,0
+SHY.US,D,20141119,000000,78.9803,79.0449,78.9803,79.0071,1030839.8648081,0
+SHY.US,D,20141120,000000,79.0449,79.0519,79.0071,79.027,775417.17686159,0
+SHY.US,D,20141121,000000,79.0519,79.0619,79.036,79.0449,1123774.7469357,0
+SHY.US,D,20141124,000000,79.027,79.0519,79.0071,79.0519,1695387.1289047,0
+SHY.US,D,20141125,000000,79.0449,79.0819,79.036,79.0619,506551.24235487,0
+SHY.US,D,20141126,000000,79.0619,79.0997,79.0619,79.0719,900128.64717151,0
+SHY.US,D,20141128,000000,79.1177,79.1177,79.0899,79.0997,342564.50300646,0
+SHY.US,D,20141201,000000,79.1527,79.1726,79.0987,79.0987,2652150.180273,0
+SHY.US,D,20141202,000000,79.0809,79.0809,79.035,79.0509,884069.79170149,0
+SHY.US,D,20141203,000000,79.0439,79.0439,79.0061,79.016,837746.3245075,0
+SHY.US,D,20141204,000000,79.035,79.0609,79.026,79.0609,965536.92935681,0
+SHY.US,D,20141205,000000,78.9134,78.9493,78.8935,78.9134,529363.3251252,0
+SHY.US,D,20141208,000000,78.8935,78.9224,78.8745,78.9035,457812.82669678,0
+SHY.US,D,20141209,000000,78.9593,78.9892,78.9224,78.9313,583772.404979,0
+SHY.US,D,20141210,000000,78.9224,79.016,78.9224,78.9981,786632.08917223,0
+SHY.US,D,20141211,000000,78.9693,78.9793,78.9393,78.9593,727214.52459356,0
+SHY.US,D,20141212,000000,79.016,79.0889,78.9981,79.035,1009849.7788848,0
+SHY.US,D,20141215,000000,79.0061,79.035,78.9693,78.9793,1780487.2239296,0
+SHY.US,D,20141216,000000,79.0439,79.0609,78.9981,79.026,1327747.0933003,0
+SHY.US,D,20141217,000000,79.0061,79.0889,78.8935,78.9493,1035749.0226124,0
+SHY.US,D,20141218,000000,78.8835,78.9134,78.8745,78.9035,1080942.7714971,0
+SHY.US,D,20141219,000000,78.9393,78.9393,78.8456,78.8456,841048.19214163,0
+SHY.US,D,20141222,000000,78.8456,78.8835,78.8456,78.8656,728698.40858957,0
+SHY.US,D,20141223,000000,78.8556,78.8556,78.7779,78.7779,1160693.2590393,0
+SHY.US,D,20141224,000000,78.7809,78.8586,78.7709,78.8186,1026530.6817365,0
+SHY.US,D,20141226,000000,78.7709,78.8186,78.7709,78.7899,443658.23885653,0
+SHY.US,D,20141229,000000,78.8486,78.8765,78.8486,78.8685,802524.39647233,0
+SHY.US,D,20141230,000000,78.9064,78.9244,78.8765,78.8965,712993.71880621,0
+SHY.US,D,20141231,000000,78.9333,78.9333,78.8685,78.8685,775397.11081703,0
+SHY.US,D,20150102,000000,78.9064,78.9523,78.8865,78.9523,1858274.2490106,0
+SHY.US,D,20150105,000000,78.8865,78.9623,78.8865,78.9523,1300217.4834514,0
+SHY.US,D,20150106,000000,78.9723,79.0839,78.9723,78.9922,1027305.231057,0
+SHY.US,D,20150107,000000,78.9922,79.038,78.9823,79.028,823208.47521594,0
+SHY.US,D,20150108,000000,79.019,79.0459,79.0001,79.019,923588.8631815,0
+SHY.US,D,20150109,000000,79.0739,79.1287,79.0739,79.0839,452043.83888266,0
+SHY.US,D,20150112,000000,79.1287,79.1457,79.1017,79.1287,687164.70623465,0
+SHY.US,D,20150113,000000,79.1367,79.1845,79.1097,79.1756,562759.24310443,0
+SHY.US,D,20150114,000000,79.2423,79.2713,79.2243,79.2243,739644.43590296,0
+SHY.US,D,20150115,000000,79.2423,79.344,79.2333,79.344,618758.55699046,0
+SHY.US,D,20150116,000000,79.3151,79.3151,79.2523,79.2713,809785.29470028,0
+SHY.US,D,20150120,000000,79.2713,79.2981,79.2333,79.2333,745224.8028981,0
+SHY.US,D,20150121,000000,79.2243,79.2801,79.2144,79.2333,649311.11645402,0
+SHY.US,D,20150122,000000,79.2623,79.2623,79.1756,79.2045,630334.65810338,0
+SHY.US,D,20150123,000000,79.2144,79.2523,79.2045,79.2423,1167012.0564747,0
+SHY.US,D,20150126,000000,79.2423,79.2423,79.1845,79.1945,1687986.771667,0
+SHY.US,D,20150127,000000,79.2523,79.2713,79.2144,79.2423,444264.23340256,0
+SHY.US,D,20150128,000000,79.2243,79.3071,79.2144,79.2801,1046658.9310456,0
+SHY.US,D,20150129,000000,79.2713,79.2713,79.2243,79.2713,552624.88729394,0
+SHY.US,D,20150130,000000,79.3251,79.364,79.2623,79.364,507947.839057,0
+SHY.US,D,20150202,000000,79.357,79.3669,79.3011,79.338,2016381.6372998,0
+SHY.US,D,20150203,000000,79.3101,79.3101,79.2553,79.2741,1086467.9568696,0
+SHY.US,D,20150204,000000,79.2453,79.3011,79.2174,79.2821,854369.03582997,0
+SHY.US,D,20150205,000000,79.2653,79.2741,79.2363,79.2553,458531.19109241,0
+SHY.US,D,20150206,000000,79.1217,79.1317,79.0479,79.0669,828820.9478824,0
+SHY.US,D,20150209,000000,79.0669,79.0869,79.0479,79.0569,1729936.8444468,0
+SHY.US,D,20150210,000000,79.0669,79.0669,79.031,79.0409,1278589.2973107,0
+SHY.US,D,20150211,000000,79.0669,79.0669,79.0409,79.0479,899661.10833302,0
+SHY.US,D,20150212,000000,79.0769,79.1127,79.0569,79.0769,1109213.8216928,0
+SHY.US,D,20150213,000000,79.0948,79.1217,79.0769,79.0769,1197355.9290747,0
+SHY.US,D,20150217,000000,79.0569,79.0948,79.0121,79.0409,602001.40316937,0
+SHY.US,D,20150218,000000,79.0479,79.1586,79.031,79.1317,1068624.226735,0
+SHY.US,D,20150219,000000,79.0869,79.1487,79.0769,79.0869,796405.25618046,0
+SHY.US,D,20150220,000000,79.1317,79.1487,79.0479,79.0769,444430.7815725,0
+SHY.US,D,20150223,000000,79.1037,79.1217,79.0769,79.1127,765824.60425451,0
+SHY.US,D,20150224,000000,79.1037,79.1875,79.0569,79.1786,516783.92178376,0
+SHY.US,D,20150225,000000,79.1397,79.1786,79.1397,79.1786,519476.78496516,0
+SHY.US,D,20150226,000000,79.1127,79.1397,79.0869,79.1037,567917.21986137,0
+SHY.US,D,20150227,000000,79.1397,79.1487,79.1037,79.1317,3321460.1200485,0
+SHY.US,D,20150302,000000,79.1137,79.1227,79.0679,79.0679,3459457.3184688,0
+SHY.US,D,20150303,000000,79.0679,79.0869,79.0419,79.0479,1378988.7480187,0
+SHY.US,D,20150304,000000,79.0779,79.0958,79.0479,79.0679,612992.57908305,0
+SHY.US,D,20150305,000000,79.1037,79.1227,79.0779,79.0958,413867.18578445,0
+SHY.US,D,20150306,000000,78.9862,79.032,78.9763,79.013,538415.11783111,0
+SHY.US,D,20150309,000000,79.013,79.0479,79.0031,79.0479,392895.15930124,0
+SHY.US,D,20150310,000000,79.0958,79.0958,79.0419,79.0679,1112348.1378548,0
+SHY.US,D,20150311,000000,79.0479,79.0869,79.0419,79.0679,649906.07467553,0
+SHY.US,D,20150312,000000,79.1037,79.1317,79.0679,79.0869,1239040.1267639,0
+SHY.US,D,20150313,000000,79.0958,79.1317,79.0779,79.0958,467046.21710605,0
+SHY.US,D,20150316,000000,79.1227,79.1407,79.0958,79.1037,999358.24748094,0
+SHY.US,D,20150317,000000,79.1317,79.1317,79.0869,79.0869,1343358.4759765,0
+SHY.US,D,20150318,000000,79.0958,79.2831,79.0479,79.2741,934520.84426368,0
+SHY.US,D,20150319,000000,79.2085,79.2373,79.1596,79.1696,375454.75666251,0
+SHY.US,D,20150320,000000,79.2085,79.2463,79.2085,79.2283,772309.94985981,0
+SHY.US,D,20150323,000000,79.2373,79.2663,79.2085,79.2563,731759.48368885,0
+SHY.US,D,20150324,000000,79.2563,79.2831,79.2283,79.2831,573297.92971303,0
+SHY.US,D,20150325,000000,79.2741,79.2931,79.2373,79.2663,997114.86369792,0
+SHY.US,D,20150326,000000,79.2373,79.2373,79.1885,79.2283,1030712.445425,0
+SHY.US,D,20150327,000000,79.2463,79.2831,79.2463,79.2741,636853.11268221,0
+SHY.US,D,20150330,000000,79.2831,79.2931,79.2563,79.2663,849131.79819698,0
+SHY.US,D,20150331,000000,79.2831,79.3291,79.2741,79.3291,1107669.7395631,0
+SHY.US,D,20150401,000000,79.2931,79.3291,79.2931,79.3291,2384662.7830282,0
+SHY.US,D,20150402,000000,79.3291,79.3291,79.2831,79.3191,688531.20386992,0
+SHY.US,D,20150406,000000,79.3968,79.4257,79.358,79.3869,1243636.2542728,0
+SHY.US,D,20150407,000000,79.3291,79.348,79.3291,79.3291,582604.56118498,0
+SHY.US,D,20150408,000000,79.339,79.348,79.2931,79.3291,1162748.0220034,0
+SHY.US,D,20150409,000000,79.3111,79.3191,79.2931,79.3021,491172.62579578,0
+SHY.US,D,20150410,000000,79.3111,79.3191,79.2831,79.2831,657292.38568206,0
+SHY.US,D,20150413,000000,79.2831,79.3291,79.2831,79.3291,807196.77495065,0
+SHY.US,D,20150414,000000,79.348,79.3869,79.339,79.3679,480530.59905764,0
+SHY.US,D,20150415,000000,79.3779,79.3779,79.348,79.3679,826202.32906591,0
+SHY.US,D,20150416,000000,79.3869,79.4158,79.348,79.4068,12218538.605797,0
+SHY.US,D,20150417,000000,79.358,79.3968,79.358,79.3679,778087.96739398,0
+SHY.US,D,20150420,000000,79.348,79.3779,79.3291,79.358,493204.31280857,0
+SHY.US,D,20150421,000000,79.3111,79.3679,79.3111,79.3679,605303.2708035,0
+SHY.US,D,20150422,000000,79.3291,79.339,79.3021,79.3021,622921.25793668,0
+SHY.US,D,20150423,000000,79.3111,79.339,79.3111,79.339,600902.78722912,0
+SHY.US,D,20150424,000000,79.3679,79.3779,79.348,79.3679,434226.194606,0
+SHY.US,D,20150427,000000,79.3679,79.3679,79.339,79.358,469931.71431533,0
+SHY.US,D,20150428,000000,79.3191,79.358,79.3191,79.3191,541880.52372848,0
+SHY.US,D,20150429,000000,79.3021,79.3291,79.2831,79.3291,493581.5544465,0
+SHY.US,D,20150430,000000,79.2931,79.3291,79.2563,79.3191,798952.64053873,0
+SHY.US,D,20150501,000000,79.2881,79.3061,79.2703,79.2881,2135113.4263276,0
+SHY.US,D,20150504,000000,79.2791,79.3061,79.2613,79.2881,572841.42719905,0
+SHY.US,D,20150505,000000,79.2703,79.3061,79.2323,79.2703,9412764.7948934,0
+SHY.US,D,20150506,000000,79.2413,79.2613,79.2135,79.2413,1693092.576708,0
+SHY.US,D,20150507,000000,79.2413,79.2513,79.2135,79.2135,972772.74502905,0
+SHY.US,D,20150508,000000,79.3241,79.343,79.3061,79.3241,914773.84980154,0
+SHY.US,D,20150511,000000,79.2881,79.3151,79.2513,79.2513,2608168.4204804,0
+SHY.US,D,20150512,000000,79.2613,79.2881,79.2413,79.2613,532166.55155175,0
+SHY.US,D,20150513,000000,79.3151,79.343,79.2881,79.2971,717547.70762156,0
+SHY.US,D,20150514,000000,79.334,79.3729,79.334,79.3729,1061834.8805545,0
+SHY.US,D,20150515,000000,79.343,79.3918,79.334,79.3729,640906.45368551,0
+SHY.US,D,20150518,000000,79.353,79.3729,79.3061,79.3241,5964206.3485333,0
+SHY.US,D,20150519,000000,79.2703,79.3061,79.2613,79.2791,582441.02292174,0
+SHY.US,D,20150520,000000,79.2971,79.3151,79.2791,79.3061,579269.58457731,0
+SHY.US,D,20150521,000000,79.3061,79.343,79.2971,79.334,725038.36205985,0
+SHY.US,D,20150522,000000,79.2971,79.3061,79.2703,79.2791,567387.4762847,0
+SHY.US,D,20150526,000000,79.2613,79.3061,79.2513,79.2881,678039.67246607,0
+SHY.US,D,20150527,000000,79.2703,79.3061,79.2613,79.2971,638620.9312089,0
+SHY.US,D,20150528,000000,79.2971,79.343,79.2971,79.334,949981.7316055,0
+SHY.US,D,20150529,000000,79.343,79.3729,79.3241,79.353,605142.74244693,0
+SHY.US,D,20150601,000000,79.3799,79.3799,79.2851,79.3041,9147416.438,0
+SHY.US,D,20150602,000000,79.2761,79.2941,79.2673,79.2941,764691.87603849,0
+SHY.US,D,20150603,000000,79.2483,79.2673,79.2393,79.2673,1453617.3776843,0
+SHY.US,D,20150604,000000,79.2761,79.2941,79.2483,79.2761,998832.51711318,0
+SHY.US,D,20150605,000000,79.1616,79.2203,79.1616,79.2005,640696.76351976,0
+SHY.US,D,20150608,000000,79.2105,79.2483,79.2105,79.2483,1053357.9800255,0
+SHY.US,D,20150609,000000,79.2393,79.2393,79.1905,79.2105,1271869.178984,0
+SHY.US,D,20150610,000000,79.2005,79.2005,79.1716,79.1905,873508.02914163,0
+SHY.US,D,20150611,000000,79.1716,79.2105,79.1616,79.2105,1003413.5950887,0
+SHY.US,D,20150612,000000,79.1905,79.2203,79.1716,79.1905,426449.59903258,0
+SHY.US,D,20150615,000000,79.2583,79.2583,79.2203,79.2303,580184.59620974,0
+SHY.US,D,20150616,000000,79.2303,79.2583,79.2203,79.2583,6898503.4564,0
+SHY.US,D,20150617,000000,79.2303,79.3131,79.1247,79.3131,3143927.7973126,0
+SHY.US,D,20150618,000000,79.3131,79.331,79.2761,79.331,669027.00854707,0
+SHY.US,D,20150619,000000,79.35,79.3699,79.341,79.35,425171.39199341,0
+SHY.US,D,20150622,000000,79.3211,79.3211,79.2851,79.2941,468357.53311875,0
+SHY.US,D,20150623,000000,79.2583,79.2941,79.2483,79.2761,529508.80394834,0
+SHY.US,D,20150624,000000,79.2851,79.3131,79.2583,79.3131,728784.69258122,0
+SHY.US,D,20150625,000000,79.2761,79.3041,79.2583,79.2941,493805.29084347,0
+SHY.US,D,20150626,000000,79.2483,79.2761,79.2483,79.2483,509520.01364912,0
+SHY.US,D,20150629,000000,79.35,79.3888,79.3131,79.3799,957567.6997555,0
+SHY.US,D,20150630,000000,79.36,79.4088,79.35,79.3799,3336932.0437148,0
+SHY.US,D,20150701,000000,79.3191,79.339,79.3021,79.3111,7682902.1948116,0
+SHY.US,D,20150702,000000,79.4068,79.4347,79.358,79.4347,2324203.7907363,0
+SHY.US,D,20150706,000000,79.4347,79.4725,79.4158,79.4526,1162954.7022624,0
+SHY.US,D,20150707,000000,79.5005,79.5184,79.4437,79.4437,2848027.8842578,0
+SHY.US,D,20150708,000000,79.4725,79.5344,79.4625,79.5264,1740209.6559648,0
+SHY.US,D,20150709,000000,79.4815,79.4905,79.4526,79.4725,2132809.8444109,0
+SHY.US,D,20150710,000000,79.4158,79.4347,79.3679,79.3968,2136339.4616509,0
+SHY.US,D,20150713,000000,79.348,79.358,79.3291,79.358,915466.12833923,0
+SHY.US,D,20150714,000000,79.3779,79.3968,79.3779,79.3968,1134931.467717,0
+SHY.US,D,20150715,000000,79.3779,79.4257,79.348,79.4257,1142102.0687444,0
+SHY.US,D,20150716,000000,79.358,79.3869,79.3291,79.3869,6242639.7730914,0
+SHY.US,D,20150717,000000,79.339,79.3779,79.339,79.3679,998923.81761598,0
+SHY.US,D,20150720,000000,79.3111,79.3291,79.3021,79.3191,1180697.098872,0
+SHY.US,D,20150721,000000,79.3111,79.358,79.2931,79.3291,698220.09349094,0
+SHY.US,D,20150722,000000,79.3191,79.3291,79.3021,79.3191,812563.43857112,0
+SHY.US,D,20150723,000000,79.2741,79.339,79.2741,79.3291,912793.3312024,0
+SHY.US,D,20150724,000000,79.3291,79.3869,79.3191,79.348,865994.29875209,0
+SHY.US,D,20150727,000000,79.4158,79.4257,79.3869,79.4068,4790198.265619,0
+SHY.US,D,20150728,000000,79.3869,79.4068,79.3679,79.3869,2258797.5151554,0
+SHY.US,D,20150729,000000,79.3779,79.4068,79.348,79.3679,1700029.4083162,0
+SHY.US,D,20150730,000000,79.3291,79.348,79.3111,79.3291,621176.51536125,0
+SHY.US,D,20150731,000000,79.4158,79.4347,79.3968,79.4158,4478064.9225065,0
+SHY.US,D,20150803,000000,79.3849,79.4506,79.3849,79.4417,5941859.797997,0
+SHY.US,D,20150804,000000,79.3948,79.4148,79.3171,79.3171,1312504.9258443,0
+SHY.US,D,20150805,000000,79.3091,79.3271,79.2821,79.3271,1949852.6665252,0
+SHY.US,D,20150806,000000,79.337,79.3659,79.3271,79.346,1209444.7176264,0
+SHY.US,D,20150807,000000,79.3001,79.346,79.2911,79.3091,997941.58473423,0
+SHY.US,D,20150810,000000,79.3091,79.3271,79.3001,79.3091,1492911.709465,0
+SHY.US,D,20150811,000000,79.4148,79.4238,79.3849,79.4148,2018133.4029908,0
+SHY.US,D,20150812,000000,79.4327,79.4705,79.3948,79.4148,1610936.1704217,0
+SHY.US,D,20150813,000000,79.3759,79.3948,79.337,79.346,573579.85763924,0
+SHY.US,D,20150814,000000,79.3091,79.346,79.3091,79.3091,894652.62360814,0
+SHY.US,D,20150817,000000,79.346,79.3759,79.346,79.356,690753.51830614,0
+SHY.US,D,20150818,000000,79.337,79.356,79.3171,79.346,497954.94886072,0
+SHY.US,D,20150819,000000,79.337,79.4327,79.3091,79.4238,1025931.7103061,0
+SHY.US,D,20150820,000000,79.4327,79.4327,79.3948,79.3948,6279360.634656,0
+SHY.US,D,20150821,000000,79.4417,79.4895,79.4238,79.4795,2203313.898615,0
+SHY.US,D,20150824,000000,79.6291,79.6291,79.4795,79.5164,4797321.7114417,0
+SHY.US,D,20150825,000000,79.4795,79.5244,79.4417,79.4795,2892462.1333555,0
+SHY.US,D,20150826,000000,79.4605,79.5244,79.4327,79.4327,2690912.7618727,0
+SHY.US,D,20150827,000000,79.4327,79.4605,79.3948,79.4417,3188546.6540203,0
+SHY.US,D,20150828,000000,79.4605,79.4705,79.3759,79.4048,1797749.0387716,0
+SHY.US,D,20150831,000000,79.4048,79.4327,79.3659,79.3759,7791282.9147475,0
+SHY.US,D,20150901,000000,79.4148,79.4327,79.3849,79.4048,6744031.0320848,0
+SHY.US,D,20150902,000000,79.4238,79.4327,79.3849,79.4238,6076131.7352428,0
+SHY.US,D,20150903,000000,79.4605,79.4605,79.4148,79.4238,2805379.513127,0
+SHY.US,D,20150904,000000,79.4417,79.4705,79.4148,79.4327,1488152.0436929,0
+SHY.US,D,20150908,000000,79.3948,79.4148,79.3849,79.4048,3471357.4862014,0
+SHY.US,D,20150909,000000,79.356,79.4048,79.356,79.3849,1837260.0838339,0
+SHY.US,D,20150910,000000,79.4048,79.4148,79.3849,79.4148,1072040.4708232,0
+SHY.US,D,20150911,000000,79.4148,79.4506,79.4148,79.4417,575977.74996546,0
+SHY.US,D,20150914,000000,79.4417,79.4605,79.4238,79.4238,1760610.80348,0
+SHY.US,D,20150915,000000,79.4148,79.4148,79.3091,79.3091,2348759.6127799,0
+SHY.US,D,20150916,000000,79.3171,79.3659,79.3001,79.3001,1552528.9311872,0
+SHY.US,D,20150917,000000,79.3001,79.4985,79.3001,79.4795,1353981.4399723,0
+SHY.US,D,20150918,000000,79.4795,79.5164,79.4795,79.5164,1521143.630874,0
+SHY.US,D,20150921,000000,79.4705,79.4795,79.4506,79.4705,1780999.9113684,0
+SHY.US,D,20150922,000000,79.5074,79.5244,79.4895,79.5164,890609.31562712,0
+SHY.US,D,20150923,000000,79.4985,79.5244,79.4705,79.4895,1771995.2738672,0
+SHY.US,D,20150924,000000,79.5164,79.5712,79.5164,79.5334,1580767.8757117,0
+SHY.US,D,20150925,000000,79.5244,79.5414,79.4795,79.4985,1191247.8251072,0
+SHY.US,D,20150928,000000,79.5244,79.5612,79.5074,79.5513,2745956.9320372,0
+SHY.US,D,20150929,000000,79.5712,79.6112,79.5513,79.5912,2024839.4750864,0
+SHY.US,D,20150930,000000,79.5712,79.6201,79.5712,79.6112,10179518.457011,0
+SHY.US,D,20151001,000000,79.6112,79.639,79.5812,79.6112,5616127.6964788,0
+SHY.US,D,20151002,000000,79.7436,79.7636,79.6968,79.7138,1780593.5739659,0
+SHY.US,D,20151005,000000,79.6968,79.6968,79.639,79.6649,5869880.889517,0
+SHY.US,D,20151006,000000,79.6291,79.6739,79.6291,79.6559,1621055.4766988,0
+SHY.US,D,20151007,000000,79.639,79.6469,79.6112,79.639,3906391.3391014,0
+SHY.US,D,20151008,000000,79.6012,79.6559,79.6012,79.6201,1913338.4852197,0
+SHY.US,D,20151009,000000,79.5912,79.6201,79.5812,79.6201,1182044.533765,0
+SHY.US,D,20151012,000000,79.5612,79.639,79.5612,79.6012,1586697.3918824,0
+SHY.US,D,20151013,000000,79.6201,79.639,79.6112,79.6291,1143201.6879869,0
+SHY.US,D,20151014,000000,79.7238,79.7436,79.6808,79.7337,3648470.4286058,0
+SHY.US,D,20151015,000000,79.6739,79.6968,79.6649,79.6888,1692339.0967344,0
+SHY.US,D,20151016,000000,79.6649,79.6808,79.6559,79.6559,1005650.9590583,0
+SHY.US,D,20151019,000000,79.6649,79.6808,79.6469,79.6808,1531230.8314797,0
+SHY.US,D,20151020,000000,79.6291,79.639,79.6201,79.639,1098483.5043586,0
+SHY.US,D,20151021,000000,79.639,79.6808,79.6291,79.6649,11868683.105494,0
+SHY.US,D,20151022,000000,79.6649,79.7038,79.6649,79.6888,2542300.6258745,0
+SHY.US,D,20151023,000000,79.639,79.6649,79.6112,79.6291,6036786.2350483,0
+SHY.US,D,20151026,000000,79.6291,79.6469,79.6201,79.6291,6297698.9927894,0
+SHY.US,D,20151027,000000,79.6559,79.6808,79.6559,79.6559,1093367.6662953,0
+SHY.US,D,20151028,000000,79.639,79.6559,79.5164,79.5513,1770238.491665,0
+SHY.US,D,20151029,000000,79.5074,79.5244,79.4985,79.4985,1628844.111899,0
+SHY.US,D,20151030,000000,79.4985,79.5164,79.4895,79.4985,3460020.1710189,0
+SHY.US,D,20151102,000000,79.4248,79.4895,79.4248,79.4516,15571725.148915,0
+SHY.US,D,20151103,000000,79.4337,79.4516,79.4248,79.4427,3886132.6605028,0
+SHY.US,D,20151104,000000,79.4148,79.4427,79.357,79.357,2261693.0453871,0
+SHY.US,D,20151105,000000,79.357,79.3769,79.3281,79.357,2960023.5021231,0
+SHY.US,D,20151106,000000,79.2821,79.3011,79.2653,79.2821,1954751.7913073,0
+SHY.US,D,20151109,000000,79.2653,79.2821,79.2553,79.2653,1727785.7644689,0
+SHY.US,D,20151110,000000,79.3011,79.3281,79.2741,79.3011,2281663.7762463,0
+SHY.US,D,20151111,000000,79.338,79.357,79.2821,79.2821,7343959.6128501,0
+SHY.US,D,20151112,000000,79.3011,79.338,79.3011,79.3101,6257199.695032,0
+SHY.US,D,20151113,000000,79.3181,79.3769,79.3181,79.3769,822775.0486532,0
+SHY.US,D,20151116,000000,79.3769,79.3958,79.357,79.3769,1957321.2483144,0
+SHY.US,D,20151117,000000,79.3101,79.3769,79.3011,79.347,5021123.3230513,0
+SHY.US,D,20151118,000000,79.338,79.357,79.3011,79.3181,1923506.953306,0
+SHY.US,D,20151119,000000,79.338,79.347,79.3011,79.3011,1820898.2310908,0
+SHY.US,D,20151120,000000,79.3101,79.338,79.2921,79.3011,851891.88262771,0
+SHY.US,D,20151123,000000,79.2653,79.3011,79.2653,79.2921,998980.00254078,0
+SHY.US,D,20151124,000000,79.3011,79.3101,79.2821,79.2921,1092518.87261,0
+SHY.US,D,20151125,000000,79.3011,79.3101,79.2741,79.3011,3272116.7131466,0
+SHY.US,D,20151127,000000,79.3011,79.3281,79.3011,79.3181,458210.13437928,0
+SHY.US,D,20151130,000000,79.3011,79.3101,79.2821,79.2921,1567044.7078298,0
+SHY.US,D,20151201,000000,79.2363,79.3181,79.2363,79.3011,4704288.5056957,0
+SHY.US,D,20151202,000000,79.2653,79.2653,79.2273,79.2363,1075862.0490117,0
+SHY.US,D,20151203,000000,79.2363,79.2363,79.1586,79.2363,5179794.5671928,0
+SHY.US,D,20151204,000000,79.2653,79.2921,79.2363,79.2553,4736127.2986162,0
+SHY.US,D,20151207,000000,79.2453,79.2653,79.2363,79.2453,2160506.0024298,0
+SHY.US,D,20151208,000000,79.2553,79.2653,79.2174,79.2363,1112483.5836557,0
+SHY.US,D,20151209,000000,79.2273,79.2741,79.1975,79.2653,3885403.2597826,0
+SHY.US,D,20151210,000000,79.2453,79.2553,79.2075,79.2174,1027137.6795848,0
+SHY.US,D,20151211,000000,79.2653,79.338,79.2553,79.3101,1145315.6457824,0
+SHY.US,D,20151214,000000,79.2453,79.2741,79.2075,79.2174,1874397.3158233,0
+SHY.US,D,20151215,000000,79.1786,79.2075,79.1686,79.2075,1122062.1100315,0
+SHY.US,D,20151216,000000,79.1686,79.1875,79.0479,79.1397,1324182.3604823,0
+SHY.US,D,20151217,000000,79.1317,79.1786,79.1317,79.1397,1895664.3131618,0
+SHY.US,D,20151218,000000,79.2075,79.2453,79.1875,79.2453,1594246.23785,0
+SHY.US,D,20151221,000000,79.2453,79.2453,79.2174,79.2363,3239368.928407,0
+SHY.US,D,20151222,000000,79.2174,79.2363,79.1875,79.2174,1316912.4325343,0
+SHY.US,D,20151223,000000,79.2174,79.2273,79.1686,79.1875,2971223.3649003,0
+SHY.US,D,20151224,000000,79.2105,79.2203,79.1806,79.2203,601901.07294652,0
+SHY.US,D,20151228,000000,79.1716,79.1905,79.1616,79.1716,1141541.2227986,0
+SHY.US,D,20151229,000000,79.1327,79.1716,79.1247,79.1517,1156797.4364859,0
+SHY.US,D,20151230,000000,79.1327,79.1716,79.1157,79.1716,5113884.6338933,0
+SHY.US,D,20151231,000000,79.2005,79.2105,79.1327,79.1327,2629147.4700791,0
+SHY.US,D,20160104,000000,79.2483,79.2583,79.2105,79.2393,8046616.3087956,0
+SHY.US,D,20160105,000000,79.2105,79.2303,79.1806,79.1905,2635468.2741189,0
+SHY.US,D,20160106,000000,79.2483,79.2673,79.2203,79.2393,2569123.9109546,0
+SHY.US,D,20160107,000000,79.2941,79.3041,79.2393,79.2673,2881422.7989348,0
+SHY.US,D,20160108,000000,79.2941,79.341,79.2683,79.3211,7611564.3964556,0
+SHY.US,D,20160111,000000,79.3041,79.3699,79.2851,79.35,3792999.1245339,0
+SHY.US,D,20160112,000000,79.3041,79.3888,79.2941,79.36,1359863.8009382,0
+SHY.US,D,20160113,000000,79.35,79.4088,79.331,79.4088,1941076.7819322,0
+SHY.US,D,20160114,000000,79.4088,79.4267,79.3799,79.4267,1364055.5976491,0
+SHY.US,D,20160115,000000,79.4835,79.5284,79.4645,79.5015,2267236.2901998,0
+SHY.US,D,20160119,000000,79.4745,79.5015,79.4546,79.4835,5447429.4498652,0
+SHY.US,D,20160120,000000,79.5284,79.5852,79.5204,79.5364,2281803.2352559,0
+SHY.US,D,20160121,000000,79.5553,79.5652,79.5114,79.5284,2480174.1452788,0
+SHY.US,D,20160122,000000,79.4645,79.5015,79.4546,79.5015,3395309.1838825,0
+SHY.US,D,20160125,000000,79.4835,79.5204,79.4835,79.5015,1919021.1890422,0
+SHY.US,D,20160126,000000,79.5015,79.5454,79.4925,79.5364,1254519.0735458,0
+SHY.US,D,20160127,000000,79.4925,79.5553,79.4745,79.5553,1857438.4982542,0
+SHY.US,D,20160128,000000,79.5454,79.5852,79.5284,79.5553,1354969.6926673,0
+SHY.US,D,20160129,000000,79.642,79.6499,79.6052,79.6499,1621977.5114468,0
+SHY.US,D,20160201,000000,79.6281,79.6281,79.5902,79.6102,6036257.4947738,0
+SHY.US,D,20160202,000000,79.6459,79.7028,79.6459,79.7028,2693741.070855,0
+SHY.US,D,20160203,000000,79.6878,79.7915,79.6878,79.7228,2087343.1973201,0
+SHY.US,D,20160204,000000,79.7228,79.7526,79.7228,79.7426,1391203.9526511,0
+SHY.US,D,20160205,000000,79.6878,79.7426,79.6798,79.7228,1379603.7722847,0
+SHY.US,D,20160208,000000,79.7826,79.8374,79.7626,79.8205,1535817.9292685,0
+SHY.US,D,20160209,000000,79.8473,79.8473,79.7726,79.7915,2044845.3215235,0
+SHY.US,D,20160210,000000,79.7228,79.8015,79.7228,79.7915,1130635.3275744,0
+SHY.US,D,20160211,000000,79.9161,79.941,79.8473,79.8672,1933263.0641763,0
+SHY.US,D,20160212,000000,79.8294,79.8473,79.7626,79.7726,1272234.3809952,0
+SHY.US,D,20160216,000000,79.7626,79.7726,79.7228,79.7228,2712647.2980495,0
+SHY.US,D,20160217,000000,79.6968,79.7426,79.6878,79.7426,2130357.7737643,0
+SHY.US,D,20160218,000000,79.7128,79.8115,79.7128,79.8115,915329.67923614,0
+SHY.US,D,20160219,000000,79.7526,79.7826,79.7328,79.7328,1039260.5804122,0
+SHY.US,D,20160222,000000,79.7028,79.7426,79.7028,79.7426,1173755.2507527,0
+SHY.US,D,20160223,000000,79.7328,79.7726,79.7128,79.7526,1308105.4455722,0
+SHY.US,D,20160224,000000,79.7915,79.8473,79.7526,79.7726,1136673.2003858,0
+SHY.US,D,20160225,000000,79.7826,79.8165,79.7726,79.7915,1626487.3549641,0
+SHY.US,D,20160226,000000,79.7328,79.7456,79.6729,79.6878,2014949.9250197,0
+SHY.US,D,20160229,000000,79.6639,79.7328,79.6639,79.7328,2807274.7510367,0
+SHY.US,D,20160301,000000,79.7396,79.7396,79.6251,79.635,4882380.6710753,0
+SHY.US,D,20160302,000000,79.6072,79.635,79.5872,79.6251,2824075.0468536,0
+SHY.US,D,20160303,000000,79.6162,79.6519,79.6072,79.6519,5964567.5373356,0
+SHY.US,D,20160304,000000,79.6072,79.641,79.5772,79.5972,1632115.8804662,0
+SHY.US,D,20160307,000000,79.5573,79.5772,79.5384,79.5384,2119991.6551391,0
+SHY.US,D,20160308,000000,79.5972,79.635,79.5872,79.5972,3065745.4711534,0
+SHY.US,D,20160309,000000,79.5872,79.5972,79.5672,79.5672,1367800.9248682,0
+SHY.US,D,20160310,000000,79.5384,79.5672,79.5214,79.5573,2372011.1419263,0
+SHY.US,D,20160311,000000,79.5214,79.5214,79.4755,79.4855,4379235.6397863,0
+SHY.US,D,20160314,000000,79.5134,79.5134,79.4855,79.4855,1997172.4128322,0
+SHY.US,D,20160315,000000,79.5214,79.5384,79.4755,79.5134,1606530.6703362,0
+SHY.US,D,20160316,000000,79.4387,79.6709,79.4008,79.6709,6359743.2026024,0
+SHY.US,D,20160317,000000,79.635,79.6619,79.6072,79.6619,1785996.3564666,0
+SHY.US,D,20160318,000000,79.6778,79.7008,79.6649,79.6778,3205582.7258608,0
+SHY.US,D,20160321,000000,79.6619,79.6709,79.635,79.6709,2014881.7004681,0
+SHY.US,D,20160322,000000,79.6778,79.6848,79.6072,79.6251,2023112.7919511,0
+SHY.US,D,20160323,000000,79.6251,79.6848,79.6162,79.6709,1445709.3495188,0
+SHY.US,D,20160324,000000,79.6778,79.6778,79.6251,79.635,915630.66990471,0
+SHY.US,D,20160328,000000,79.6519,79.6848,79.6519,79.6519,3003606.950931,0
+SHY.US,D,20160329,000000,79.6778,79.7985,79.6778,79.7985,1168152.8111085,0
+SHY.US,D,20160330,000000,79.7886,79.8185,79.7496,79.8085,1392434.0011833,0
+SHY.US,D,20160331,000000,79.8354,79.8742,79.8085,79.8572,1655871.0673314,0
+SHY.US,D,20160401,000000,79.7995,79.8364,79.7806,79.7995,5648235.3743966,0
+SHY.US,D,20160404,000000,79.8185,79.8552,79.7995,79.8552,3047531.5224965,0
+SHY.US,D,20160405,000000,79.8652,79.8852,79.8453,79.8852,4954157.9158073,0
+SHY.US,D,20160406,000000,79.8752,79.8752,79.8185,79.8552,1095288.9900629,0
+SHY.US,D,20160407,000000,79.8752,79.924,79.8652,79.9042,1570000.4361951,0
+SHY.US,D,20160408,000000,79.8752,79.9141,79.8752,79.9042,632541.92300617,0
+SHY.US,D,20160411,000000,79.8852,79.924,79.8752,79.8952,905840.44675861,0
+SHY.US,D,20160412,000000,79.8752,79.8852,79.8652,79.8752,558628.64782953,0
+SHY.US,D,20160413,000000,79.8552,79.8552,79.8274,79.8364,1453546.143226,0
+SHY.US,D,20160414,000000,79.8453,79.8552,79.8185,79.8364,1174444.5193837,0
+SHY.US,D,20160415,000000,79.8453,79.8952,79.8453,79.8952,878642.9299473,0
+SHY.US,D,20160418,000000,79.8752,79.8952,79.8652,79.8852,926818.49305518,0
+SHY.US,D,20160419,000000,79.8852,79.8852,79.8364,79.8552,1605340.7538932,0
+SHY.US,D,20160420,000000,79.8752,79.8752,79.7896,79.7995,1150200.7243332,0
+SHY.US,D,20160421,000000,79.7706,79.8185,79.7706,79.7806,1702674.1129906,0
+SHY.US,D,20160422,000000,79.7806,79.7896,79.7706,79.7806,2760374.3850612,0
+SHY.US,D,20160425,000000,79.7706,79.7995,79.7606,79.7606,1610147.5748701,0
+SHY.US,D,20160426,000000,79.7606,79.7706,79.7308,79.7406,1031621.4372442,0
+SHY.US,D,20160427,000000,79.7706,79.7995,79.6938,79.7995,796370.14060246,0
+SHY.US,D,20160428,000000,79.8095,79.8752,79.7995,79.8453,739285.25370514,0
+SHY.US,D,20160429,000000,79.8364,79.8952,79.8274,79.8752,1713025.1820825,0
+SHY.US,D,20160502,000000,79.8542,79.8742,79.8354,79.8443,1082713.5999304,0
+SHY.US,D,20160503,000000,79.94,79.94,79.8942,79.9081,3996826.9953777,0
+SHY.US,D,20160504,000000,79.94,79.94,79.8842,79.923,1724308.3189447,0
+SHY.US,D,20160505,000000,79.94,79.9789,79.8942,79.95,592301.47722383,0
+SHY.US,D,20160506,000000,79.9959,80.0059,79.932,79.932,1188742.5794426,0
+SHY.US,D,20160509,000000,79.9869,79.9959,79.96,79.9689,632292.10075126,0
+SHY.US,D,20160510,000000,79.9789,79.9869,79.95,79.9869,3036521.2838405,0
+SHY.US,D,20160511,000000,79.9689,79.9829,79.95,79.96,1709715.2880305,0
+SHY.US,D,20160512,000000,79.94,79.95,79.9081,79.9131,598497.87178731,0
+SHY.US,D,20160513,000000,79.9032,79.94,79.8942,79.923,1185950.3893406,0
+SHY.US,D,20160516,000000,79.9131,79.9131,79.8642,79.8842,639083.45353626,0
+SHY.US,D,20160517,000000,79.8642,79.8842,79.8264,79.8443,871708.10494363,0
+SHY.US,D,20160518,000000,79.7796,79.8185,79.7008,79.7098,3925456.0880481,0
+SHY.US,D,20160519,000000,79.7298,79.7696,79.7298,79.7298,1722739.1542592,0
+SHY.US,D,20160520,000000,79.7298,79.7696,79.7198,79.7596,2066204.622667,0
+SHY.US,D,20160523,000000,79.7098,79.7496,79.7098,79.7496,696376.02399488,0
+SHY.US,D,20160524,000000,79.7198,79.7298,79.6848,79.6948,827721.32863991,0
+SHY.US,D,20160525,000000,79.7198,79.7396,79.6948,79.7396,5576116.0036046,0
+SHY.US,D,20160526,000000,79.7696,79.8085,79.7496,79.7886,1332938.1790308,0
+SHY.US,D,20160527,000000,79.7886,79.8135,79.7098,79.7396,740527.34186408,0
+SHY.US,D,20160531,000000,79.7008,79.8085,79.7008,79.7886,1455395.2292332,0
+SHY.US,D,20160601,000000,79.7806,79.8095,79.7208,79.7208,1578264.6366515,0
+SHY.US,D,20160602,000000,79.7506,79.7896,79.7506,79.7896,4853526.7022846,0
+SHY.US,D,20160603,000000,79.933,79.951,79.9141,79.924,1993377.9238038,0
+SHY.US,D,20160606,000000,79.9141,79.941,79.8752,79.9042,714461.54996657,0
+SHY.US,D,20160607,000000,79.924,79.951,79.9141,79.924,664426.86782922,0
+SHY.US,D,20160608,000000,79.9141,79.951,79.9141,79.941,963771.11743458,0
+SHY.US,D,20160609,000000,79.9799,79.9799,79.941,79.961,844463.43292759,0
+SHY.US,D,20160610,000000,79.9699,80.0247,79.9699,80.0069,451934.47893976,0
+SHY.US,D,20160613,000000,80.0347,80.0616,80.0247,80.0247,648995.07625203,0
+SHY.US,D,20160614,000000,80.0815,80.0815,80.0247,80.0347,1052615.5363763,0
+SHY.US,D,20160615,000000,80.0247,80.2629,80.0247,80.1284,835230.04251832,0
+SHY.US,D,20160616,000000,80.1284,80.1533,80.0716,80.0815,1200735.0509804,0
+SHY.US,D,20160617,000000,80.0895,80.1084,80.0616,80.0895,1673979.6692543,0
+SHY.US,D,20160620,000000,80.0347,80.0516,80.0069,80.0437,1805815.5886891,0
+SHY.US,D,20160621,000000,80.0247,80.0476,79.9879,79.9879,976977.58466887,0
+SHY.US,D,20160622,000000,80.0247,80.0347,79.9969,80.0158,1849970.9197672,0
+SHY.US,D,20160623,000000,79.9879,80.0069,79.961,79.9879,2447951.0876046,0
+SHY.US,D,20160624,000000,80.2241,80.2441,80.1573,80.1773,2468100.4062604,0
+SHY.US,D,20160627,000000,80.2441,80.2888,80.2241,80.2241,1237344.5459976,0
+SHY.US,D,20160628,000000,80.2151,80.253,80.2011,80.2341,1691185.2991716,0
+SHY.US,D,20160629,000000,80.1961,80.2341,80.1961,80.2241,891636.69710914,0
+SHY.US,D,20160630,000000,80.2341,80.2799,80.2051,80.2629,2427971.3270255,0
+SHY.US,D,20160701,000000,80.3167,80.3167,80.2441,80.2888,3920401.4514208,0
+SHY.US,D,20160705,000000,80.2978,80.3357,80.2799,80.3257,2097764.4975679,0
+SHY.US,D,20160706,000000,80.2978,80.3257,80.2719,80.2799,6100603.2798991,0
+SHY.US,D,20160707,000000,80.2629,80.2888,80.2341,80.253,1162859.3885507,0
+SHY.US,D,20160708,000000,80.2341,80.2629,80.1961,80.253,1230065.5883295,0
+SHY.US,D,20160711,000000,80.2051,80.2241,80.1673,80.1673,1720264.0076614,0
+SHY.US,D,20160712,000000,80.1673,80.1673,80.1094,80.1383,6363861.7582505,0
+SHY.US,D,20160713,000000,80.1673,80.1773,80.1383,80.1573,888801.36501128,0
+SHY.US,D,20160714,000000,80.0995,80.1483,80.0895,80.1094,678316.58388114,0
+SHY.US,D,20160715,000000,80.0995,80.0995,80.0616,80.0716,1627724.4266119,0
+SHY.US,D,20160718,000000,80.1094,80.1284,80.0895,80.1194,921973.54659355,0
+SHY.US,D,20160719,000000,80.1094,80.1284,80.0945,80.1284,785539.49304536,0
+SHY.US,D,20160720,000000,80.0895,80.1094,80.0716,80.0895,666676.2714256,0
+SHY.US,D,20160721,000000,80.0815,80.1483,80.0766,80.1483,494543.72128368,0
+SHY.US,D,20160722,000000,80.1094,80.1383,80.0995,80.1194,406578.19509409,0
+SHY.US,D,20160725,000000,80.0995,80.1094,80.0616,80.0616,853653.68134102,0
+SHY.US,D,20160726,000000,80.0895,80.0895,80.0437,80.0716,1432644.3478988,0
+SHY.US,D,20160727,000000,80.0716,80.1284,80.0516,80.1284,698440.81998122,0
+SHY.US,D,20160728,000000,80.1194,80.1483,80.0995,80.1194,970680.85988254,0
+SHY.US,D,20160729,000000,80.1773,80.2241,80.1673,80.2241,1106429.6580087,0
+SHY.US,D,20160801,000000,80.1583,80.1971,80.1583,80.1971,3242009.6198724,0
+SHY.US,D,20160802,000000,80.1583,80.2061,80.1344,80.1683,1027413.5876975,0
+SHY.US,D,20160803,000000,80.1971,80.2061,80.1493,80.1783,3573140.4906826,0
+SHY.US,D,20160804,000000,80.2161,80.2451,80.2061,80.2351,648172.36842462,0
+SHY.US,D,20160805,000000,80.1683,80.1683,80.1005,80.1204,1243264.029146,0
+SHY.US,D,20160808,000000,80.0905,80.1204,80.0726,80.0905,2735922.9064495,0
+SHY.US,D,20160809,000000,80.1104,80.1393,80.0825,80.1393,2481618.9004878,0
+SHY.US,D,20160810,000000,80.1583,80.1783,80.1393,80.1783,1031971.5897219,0
+SHY.US,D,20160811,000000,80.1783,80.1783,80.0726,80.1005,987016.62676765,0
+SHY.US,D,20160812,000000,80.1883,80.1952,80.1393,80.1583,620170.20322603,0
+SHY.US,D,20160815,000000,80.1294,80.1493,80.1104,80.1393,927162.62571956,0
+SHY.US,D,20160816,000000,80.1005,80.1204,80.0776,80.1005,822259.35130774,0
+SHY.US,D,20160817,000000,80.0825,80.1493,80.0576,80.1104,1296685.859607,0
+SHY.US,D,20160818,000000,80.1204,80.1683,80.0905,80.1683,739539.08916896,0
+SHY.US,D,20160819,000000,80.1104,80.1294,80.0825,80.0905,626426.79592321,0
+SHY.US,D,20160822,000000,80.1204,80.1294,80.0955,80.1005,509689.57172574,0
+SHY.US,D,20160823,000000,80.1005,80.1294,80.0905,80.1104,483317.77264853,0
+SHY.US,D,20160824,000000,80.1294,80.1294,80.0905,80.0905,495235.99982138,0
+SHY.US,D,20160825,000000,80.0905,80.0905,80.0526,80.0626,581149.7729536,0
+SHY.US,D,20160826,000000,80.0726,80.1154,79.9889,79.9889,753648.52840894,0
+SHY.US,D,20160829,000000,79.9889,80.0526,79.9889,80.0357,502801.9019268,0
+SHY.US,D,20160830,000000,80.0447,80.0626,80.0257,80.0447,510050.76052802,0
+SHY.US,D,20160831,000000,80.0526,80.0825,80.0357,80.0357,995329.98903334,0
+SHY.US,D,20160901,000000,80.0168,80.0825,79.9979,80.0726,1264485.8778841,0
+SHY.US,D,20160902,000000,80.0825,80.0905,80.0307,80.0726,770435.78129689,0
+SHY.US,D,20160906,000000,80.0626,80.1783,80.0526,80.1294,1417840.6235166,0
+SHY.US,D,20160907,000000,80.1583,80.1783,80.1294,80.1294,1113457.7901195,0
+SHY.US,D,20160908,000000,80.1204,80.1393,80.0726,80.0776,651710.01208245,0
+SHY.US,D,20160909,000000,80.0526,80.0825,80.0327,80.0447,2894007.2187873,0
+SHY.US,D,20160912,000000,80.0526,80.1104,80.0447,80.0825,2253420.8185128,0
+SHY.US,D,20160913,000000,80.0905,80.1005,80.0168,80.0447,1176396.9455203,0
+SHY.US,D,20160914,000000,80.0626,80.1204,80.0626,80.0905,1732411.9910446,0
+SHY.US,D,20160915,000000,80.1104,80.1783,80.0905,80.1583,11247135.368309,0
+SHY.US,D,20160916,000000,80.1204,80.1493,80.1005,80.1204,897896.29971301,0
+SHY.US,D,20160919,000000,80.1005,80.1204,80.0905,80.1005,697938.16556472,0
+SHY.US,D,20160920,000000,80.1005,80.1104,80.0825,80.0825,1044437.6199115,0
+SHY.US,D,20160921,000000,80.0626,80.1005,80.0168,80.1005,866244.12100699,0
+SHY.US,D,20160922,000000,80.0905,80.1204,80.0726,80.0825,806030.93776109,0
+SHY.US,D,20160923,000000,80.1005,80.1294,80.0825,80.1294,7445841.9442519,0
+SHY.US,D,20160926,000000,80.1493,80.1883,80.1344,80.1783,834415.36110875,0
+SHY.US,D,20160927,000000,80.2061,80.2061,80.1583,80.1883,684786.879953,0
+SHY.US,D,20160928,000000,80.1683,80.1883,80.1583,80.1783,1079527.1120525,0
+SHY.US,D,20160929,000000,80.1493,80.2061,80.1294,80.2061,1235136.2777926,0
+SHY.US,D,20160930,000000,80.1971,80.2061,80.1393,80.1393,1464344.6851117,0
+SHY.US,D,20161003,000000,80.1383,80.1383,80.0995,80.1284,1746207.396687,0
+SHY.US,D,20161004,000000,80.0995,80.0995,80.0516,80.0616,989556.98801032,0
+SHY.US,D,20161005,000000,80.0895,80.0895,80.0158,80.0158,1743535.6028524,0
+SHY.US,D,20161006,000000,80.0158,80.0616,80.0069,80.0158,720589.71997851,0
+SHY.US,D,20161007,000000,80.0347,80.0616,80.0158,80.0437,857989.95357277,0
+SHY.US,D,20161010,000000,80.0158,80.0247,79.9879,80.0069,979914.25029181,0
+SHY.US,D,20161011,000000,79.9799,80.0069,79.9799,79.9969,1335300.9557791,0
+SHY.US,D,20161012,000000,79.9879,79.9969,79.961,79.9969,1390401.3108682,0
+SHY.US,D,20161013,000000,80.0158,80.0437,79.9969,80.0247,5433400.2748034,0
+SHY.US,D,20161014,000000,80.0247,80.0516,80.0069,80.0069,1570698.7345461,0
+SHY.US,D,20161017,000000,80.0516,80.0815,80.0437,80.0716,4094010.8624431,0
+SHY.US,D,20161018,000000,80.0716,80.0995,80.0347,80.0995,2192476.2279422,0
+SHY.US,D,20161019,000000,80.0815,80.1094,80.0716,80.0995,682204.38001674,0
+SHY.US,D,20161020,000000,80.0995,80.0995,80.0516,80.0616,2750196.887255,0
+SHY.US,D,20161021,000000,80.0815,80.0895,80.0516,80.0815,1104921.6947592,0
+SHY.US,D,20161024,000000,80.0716,80.0815,80.0347,80.0516,617857.59158924,0
+SHY.US,D,20161025,000000,80.0437,80.0716,80.0247,80.0516,3990084.8044019,0
+SHY.US,D,20161026,000000,80.0347,80.0437,80.0158,80.0247,548250.48957749,0
+SHY.US,D,20161027,000000,80.0247,80.0437,79.9969,80.0437,768637.86370335,0
+SHY.US,D,20161028,000000,80.0158,80.0815,80.0158,80.0437,1303708.9752067,0
+SHY.US,D,20161031,000000,80.0716,80.0995,80.0716,80.0995,1427797.3948327,0
+SHY.US,D,20161101,000000,80.0726,80.1393,80.0626,80.1005,8733047.6011013,0
+SHY.US,D,20161102,000000,80.1294,80.1683,80.1104,80.1493,1607465.7480132,0
+SHY.US,D,20161103,000000,80.1204,80.1583,80.1204,80.1583,2773312.9706006,0
+SHY.US,D,20161104,000000,80.1493,80.1971,80.1393,80.1883,2234527.6342471,0
+SHY.US,D,20161107,000000,80.1294,80.1583,80.1204,80.1583,2859954.1378484,0
+SHY.US,D,20161108,000000,80.1294,80.1393,80.0626,80.0726,2061014.5402387,0
+SHY.US,D,20161109,000000,80.0905,80.1054,79.9709,79.9709,1890957.8224076,0
+SHY.US,D,20161110,000000,79.9979,80.0447,79.942,79.942,2042502.6108199,0
+SHY.US,D,20161111,000000,79.962,79.9809,79.9141,79.942,3608893.1655965,0
+SHY.US,D,20161114,000000,79.8552,79.9042,79.8185,79.8185,19401415.035947,0
+SHY.US,D,20161115,000000,79.8185,79.8453,79.8085,79.8453,2205452.9389661,0
+SHY.US,D,20161116,000000,79.8274,79.8542,79.7985,79.8364,1068284.1072795,0
+SHY.US,D,20161117,000000,79.8364,79.8453,79.8085,79.8274,1214200.3701897,0
+SHY.US,D,20161118,000000,79.8085,79.8274,79.7496,79.7796,2166890.01451,0
+SHY.US,D,20161121,000000,79.7696,79.7985,79.7298,79.7696,942605.45362128,0
+SHY.US,D,20161122,000000,79.7496,79.7985,79.7396,79.7496,2249758.7653786,0
+SHY.US,D,20161123,000000,79.6938,79.7396,79.6759,79.6998,1519413.9378319,0
+SHY.US,D,20161125,000000,79.6938,79.7298,79.6838,79.6938,368257.06647496,0
+SHY.US,D,20161128,000000,79.7098,79.7686,79.7098,79.7396,1199074.5857922,0
+SHY.US,D,20161129,000000,79.7198,79.7886,79.7198,79.7496,1306438.9605705,0
+SHY.US,D,20161130,000000,79.7198,79.7596,79.7198,79.7198,1536564.3861267,0
+SHY.US,D,20161201,000000,79.6759,79.7198,79.6629,79.6838,6619470.0571093,0
+SHY.US,D,20161202,000000,79.7596,79.7886,79.7396,79.7696,2594132.222303,0
+SHY.US,D,20161205,000000,79.7396,79.7886,79.7098,79.7696,1891568.8334648,0
+SHY.US,D,20161206,000000,79.7796,79.7796,79.7396,79.7496,1404108.4259147,0
+SHY.US,D,20161207,000000,79.7886,79.7985,79.7696,79.7796,1358675.8910996,0
+SHY.US,D,20161208,000000,79.7496,79.7886,79.7496,79.7696,1347922.4978141,0
+SHY.US,D,20161209,000000,79.7886,79.7886,79.7298,79.7596,1399776.1668918,0
+SHY.US,D,20161212,000000,79.7298,79.7596,79.7198,79.7298,986509.95914224,0
+SHY.US,D,20161213,000000,79.7298,79.7298,79.6838,79.7198,2040338.487913,0
+SHY.US,D,20161214,000000,79.7198,79.7298,79.5354,79.5742,1226239.9969322,0
+SHY.US,D,20161215,000000,79.5354,79.5742,79.5194,79.5354,1436132.8297475,0
+SHY.US,D,20161216,000000,79.5543,79.6142,79.5444,79.5742,993518.02520861,0
+SHY.US,D,20161219,000000,79.5942,79.632,79.5942,79.6142,1333448.8598651,0
+SHY.US,D,20161220,000000,79.5742,79.632,79.5642,79.6221,1154425.6300176,0
+SHY.US,D,20161221,000000,79.632,79.6599,79.6221,79.6599,1748909.2895885,0
+SHY.US,D,20161222,000000,79.6509,79.6768,79.6429,79.6768,1469267.8891471,0
+SHY.US,D,20161223,000000,79.6768,79.6768,79.6609,79.6768,1120483.9156261,0
+SHY.US,D,20161227,000000,79.633,79.6509,79.6231,79.6429,945939.42692671,0
+SHY.US,D,20161228,000000,79.6429,79.6848,79.6231,79.6699,1389037.8231397,0
+SHY.US,D,20161229,000000,79.6948,79.7506,79.6848,79.7506,1349333.1407474,0
+SHY.US,D,20161230,000000,79.7606,79.7896,79.7456,79.7806,1285773.9445694,0
+SHY.US,D,20170103,000000,79.7008,79.7406,79.6848,79.7108,4441781.5007135,0
+SHY.US,D,20170104,000000,79.6848,79.7308,79.6848,79.7308,2310168.5958613,0
+SHY.US,D,20170105,000000,79.7406,79.8185,79.7308,79.7896,1708675.8669218,0
+SHY.US,D,20170106,000000,79.7406,79.7606,79.7108,79.7208,972798.83088699,0
+SHY.US,D,20170109,000000,79.7606,79.7896,79.7506,79.7896,1073484.22273,0
+SHY.US,D,20170110,000000,79.7706,79.7846,79.7606,79.7606,1191665.1988343,0
+SHY.US,D,20170111,000000,79.7995,79.8284,79.7506,79.7995,1235054.0070098,0
+SHY.US,D,20170112,000000,79.8284,79.8324,79.7896,79.8284,868933.97428171,0
+SHY.US,D,20170113,000000,79.7896,79.7896,79.7248,79.7896,1520286.8107708,0
+SHY.US,D,20170117,000000,79.8562,79.8762,79.8284,79.8463,1404166.6174439,0
+SHY.US,D,20170118,000000,79.8185,79.8463,79.7546,79.7706,1054336.1996983,0
+SHY.US,D,20170119,000000,79.7208,79.7706,79.7158,79.7406,1019905.8771215,0
+SHY.US,D,20170120,000000,79.7506,79.8284,79.7506,79.7896,1200800.2656252,0
+SHY.US,D,20170123,000000,79.8463,79.8962,79.8185,79.8662,1637395.2567929,0
+SHY.US,D,20170124,000000,79.8562,79.8612,79.8095,79.8185,5610200.1869126,0
+SHY.US,D,20170125,000000,79.8095,79.8095,79.7706,79.7995,1539621.448017,0
+SHY.US,D,20170126,000000,79.7896,79.8284,79.7706,79.8095,1755132.7733122,0
+SHY.US,D,20170127,000000,79.8185,79.8562,79.8185,79.8463,1254321.4230068,0
+SHY.US,D,20170130,000000,79.8463,79.8662,79.8284,79.8463,1462159.4928581,0
+SHY.US,D,20170131,000000,79.8364,79.8962,79.8364,79.8662,1278546.1553149,0
+SHY.US,D,20170201,000000,79.7906,79.8772,79.7616,79.8374,2200331.0810895,0
+SHY.US,D,20170202,000000,79.8572,79.8872,79.8473,79.8672,1419456.9434069,0
+SHY.US,D,20170203,000000,79.8972,79.926,79.8374,79.8374,1516236.4796741,0
+SHY.US,D,20170206,000000,79.9062,79.944,79.8972,79.926,1759610.5111581,0
+SHY.US,D,20170207,000000,79.935,79.954,79.9062,79.9062,772202.59652135,0
+SHY.US,D,20170208,000000,79.944,79.9819,79.926,79.9819,1266251.6898063,0
+SHY.US,D,20170209,000000,79.954,79.964,79.8972,79.9161,1216328.3742165,0
+SHY.US,D,20170210,000000,79.8872,79.923,79.8872,79.9062,1024416.723941,0
+SHY.US,D,20170213,000000,79.8772,79.8972,79.8672,79.8872,704569.99329537,0
+SHY.US,D,20170214,000000,79.8672,79.8872,79.8055,79.8294,826343.79468013,0
+SHY.US,D,20170215,000000,79.7816,79.8195,79.7716,79.8005,1019727.2893248,0
+SHY.US,D,20170216,000000,79.8294,79.8772,79.8135,79.8374,2045564.6892214,0
+SHY.US,D,20170217,000000,79.9062,79.9161,79.8772,79.8972,1042945.7094976,0
+SHY.US,D,20170221,000000,79.8872,79.9062,79.8672,79.9062,889002.02545699,0
+SHY.US,D,20170222,000000,79.926,79.944,79.8672,79.926,735568.01894839,0
+SHY.US,D,20170223,000000,79.944,79.9729,79.944,79.964,1604897.2943081,0
+SHY.US,D,20170224,000000,79.9909,80.0377,79.9909,79.9999,621877.823619,0
+SHY.US,D,20170227,000000,80.0099,80.0099,79.926,79.935,1090351.7397963,0
+SHY.US,D,20170228,000000,79.944,79.9729,79.8972,79.8972,1104038.788798,0
+SHY.US,D,20170301,000000,79.8035,79.8314,79.7935,79.8314,1629686.885771,0
+SHY.US,D,20170302,000000,79.7846,79.7935,79.7248,79.7446,983465.94018085,0
+SHY.US,D,20170303,000000,79.7546,79.7935,79.7298,79.7646,1659009.3967023,0
+SHY.US,D,20170306,000000,79.7746,79.7935,79.7646,79.7846,723773.19794966,0
+SHY.US,D,20170307,000000,79.7646,79.7746,79.7346,79.7546,689930.81047874,0
+SHY.US,D,20170308,000000,79.6888,79.7248,79.6798,79.6888,912047.87764658,0
+SHY.US,D,20170309,000000,79.6968,79.7048,79.6729,79.6798,912241.5149767,0
+SHY.US,D,20170310,000000,79.6968,79.7248,79.6888,79.7248,829340.65843678,0
+SHY.US,D,20170313,000000,79.7148,79.7248,79.6888,79.6888,934673.34620242,0
+SHY.US,D,20170314,000000,79.6798,79.7248,79.6798,79.6798,1021273.3780589,0
+SHY.US,D,20170315,000000,79.6968,79.8403,79.6798,79.8314,1165829.1631472,0
+SHY.US,D,20170316,000000,79.7846,79.8225,79.7746,79.7746,978686.20836407,0
+SHY.US,D,20170317,000000,79.8135,79.8403,79.7935,79.8135,695393.79111315,0
+SHY.US,D,20170320,000000,79.8314,79.8602,79.8135,79.8602,822552.31555847,0
+SHY.US,D,20170321,000000,79.8502,79.9101,79.8403,79.9002,781273.45196959,0
+SHY.US,D,20170322,000000,79.939,79.958,79.92,79.92,1087483.2987249,0
+SHY.US,D,20170323,000000,79.939,79.958,79.8912,79.92,917863.01736321,0
+SHY.US,D,20170324,000000,79.9101,79.948,79.9002,79.92,1183749.1442511,0
+SHY.US,D,20170327,000000,79.9679,79.9949,79.939,79.948,997376.72557957,0
+SHY.US,D,20170328,000000,79.9679,79.9769,79.8902,79.9101,827377.19597552,0
+SHY.US,D,20170329,000000,79.93,79.958,79.93,79.958,1103578.2730751,0
+SHY.US,D,20170330,000000,79.93,79.958,79.92,79.939,609907.42473028,0
+SHY.US,D,20170331,000000,79.958,79.9849,79.948,79.948,1004255.3656585,0
+SHY.US,D,20170403,000000,79.9659,80.0208,79.9659,80.0208,2267834.258328,0
+SHY.US,D,20170404,000000,80.0029,80.0029,79.9759,79.9939,979449.72135999,0
+SHY.US,D,20170405,000000,79.9839,80.0208,79.951,79.9939,1243471.7127073,0
+SHY.US,D,20170406,000000,79.9839,80.0128,79.9759,80.0128,529107.48305693,0
+SHY.US,D,20170407,000000,79.9939,80.0208,79.9081,79.9081,532482.59175374,0
+SHY.US,D,20170410,000000,79.937,79.9759,79.93,79.946,639943.28354611,0
+SHY.US,D,20170411,000000,79.9839,80.0466,79.9839,80.0208,592471.03530046,0
+SHY.US,D,20170412,000000,80.0397,80.0776,80.0128,80.0776,608781.71962986,0
+SHY.US,D,20170413,000000,80.0676,80.1154,80.0576,80.1154,1024671.562707,0
+SHY.US,D,20170417,000000,80.1054,80.1244,80.0865,80.1054,768745.2170418,0
+SHY.US,D,20170418,000000,80.1244,80.1733,80.1244,80.1733,956447.01116622,0
+SHY.US,D,20170419,000000,80.1443,80.1633,80.1244,80.1344,1023007.0843099,0
+SHY.US,D,20170420,000000,80.1154,80.1443,80.1084,80.1244,706023.77822454,0
+SHY.US,D,20170421,000000,80.1443,80.1733,80.1344,80.1633,623051.68722639,0
+SHY.US,D,20170424,000000,80.0676,80.0955,80.0476,80.0776,1058146.7415623,0
+SHY.US,D,20170425,000000,80.0397,80.0476,80.0029,80.0029,957096.14770809,0
+SHY.US,D,20170426,000000,80.0307,80.0476,80.0029,80.0307,627812.35630082,0
+SHY.US,D,20170427,000000,80.0397,80.0955,80.0357,80.0576,829505.20000226,0
+SHY.US,D,20170428,000000,80.0476,80.0955,80.0397,80.0955,1804676.8406598,0
+SHY.US,D,20170501,000000,80.0596,80.0885,80.0327,80.0417,3081188.2990552,0
+SHY.US,D,20170502,000000,80.0417,80.0885,80.0417,80.0696,1037271.032093,0
+SHY.US,D,20170503,000000,80.0696,80.0696,80.0148,80.0148,974819.48157527,0
+SHY.US,D,20170504,000000,79.9959,80.0227,79.9859,80.0049,862885.06514583,0
+SHY.US,D,20170505,000000,80.0049,80.0327,79.9959,80.0327,649478.66792618,0
+SHY.US,D,20170508,000000,80.0148,80.0148,79.9779,79.9959,668757.12024759,0
+SHY.US,D,20170509,000000,79.9679,79.9859,79.948,79.958,846797.11391117,0
+SHY.US,D,20170510,000000,79.9959,79.9959,79.958,79.9779,702750.00305281,0
+SHY.US,D,20170511,000000,79.939,80.0049,79.939,79.9859,576081.09009501,0
+SHY.US,D,20170512,000000,80.0417,80.0885,80.0417,80.0796,496744.9663731,0
+SHY.US,D,20170515,000000,80.0496,80.0796,80.0496,80.0696,793292.00936529,0
+SHY.US,D,20170516,000000,80.0596,80.0885,80.0417,80.0696,645980.15305525,0
+SHY.US,D,20170517,000000,80.1264,80.1753,80.1174,80.1553,700134.394143,0
+SHY.US,D,20170518,000000,80.1553,80.1553,80.1174,80.1174,875245.74860146,0
+SHY.US,D,20170519,000000,80.1463,80.1463,80.0975,80.1364,531854.52455868,0
+SHY.US,D,20170522,000000,80.1174,80.1264,80.1074,80.1074,504670.05067635,0
+SHY.US,D,20170523,000000,80.1174,80.1364,80.0536,80.0796,1119300.0189964,0
+SHY.US,D,20170524,000000,80.0885,80.1264,80.0596,80.1264,1179425.9149484,0
+SHY.US,D,20170525,000000,80.1074,80.1364,80.1074,80.1264,680200.78546633,0
+SHY.US,D,20170526,000000,80.1264,80.1364,80.1104,80.1174,508946.12477439,0
+SHY.US,D,20170530,000000,80.1364,80.1463,80.1264,80.1463,513718.83347556,0
+SHY.US,D,20170531,000000,80.1553,80.1653,80.1364,80.1553,1101259.641625,0
+SHY.US,D,20170601,000000,80.1015,80.1403,80.1015,80.1403,1257276.1480699,0
+SHY.US,D,20170602,000000,80.1693,80.1981,80.1593,80.1981,1127403.6910963,0
+SHY.US,D,20170605,000000,80.1503,80.1503,80.1304,80.1304,697799.70985719,0
+SHY.US,D,20170606,000000,80.1693,80.1793,80.1503,80.1593,725786.82552235,0
+SHY.US,D,20170607,000000,80.1304,80.1503,80.1214,80.1304,807978.34738668,0
+SHY.US,D,20170608,000000,80.1114,80.1304,80.1015,80.1114,2764941.4168056,0
+SHY.US,D,20170609,000000,80.0835,80.1114,80.0736,80.0835,1324127.1788597,0
+SHY.US,D,20170612,000000,80.0636,80.1015,80.0636,80.0736,848842.84715517,0
+SHY.US,D,20170613,000000,80.0536,80.0835,80.0536,80.0736,562563.59916987,0
+SHY.US,D,20170614,000000,80.1593,80.1981,80.0915,80.1114,832059.60747613,0
+SHY.US,D,20170615,000000,80.0915,80.0915,80.0736,80.0835,662018.94248071,0
+SHY.US,D,20170616,000000,80.1015,80.1403,80.1015,80.1214,723263.52041757,0
+SHY.US,D,20170619,000000,80.0835,80.0915,80.0536,80.0736,651565.53656154,0
+SHY.US,D,20170620,000000,80.0536,80.0955,80.0536,80.0835,792708.08746828,0
+SHY.US,D,20170621,000000,80.0636,80.1114,80.0636,80.0915,1132494.4466039,0
+SHY.US,D,20170622,000000,80.1214,80.1403,80.1015,80.1015,553396.42670768,0
+SHY.US,D,20170623,000000,80.1304,80.1503,80.1114,80.1503,716319.66569383,0
+SHY.US,D,20170626,000000,80.1214,80.1503,80.1214,80.1503,1127162.8985614,0
+SHY.US,D,20170627,000000,80.1015,80.1114,80.0835,80.1015,1258025.6148346,0
+SHY.US,D,20170628,000000,80.1214,80.1403,80.1114,80.1403,4253131.5859831,0
+SHY.US,D,20170629,000000,80.0835,80.1114,80.0835,80.0915,596580.56122856,0
+SHY.US,D,20170630,000000,80.1214,80.1214,80.0736,80.0915,870328.56437938,0
+SHY.US,D,20170703,000000,80.0915,80.0915,80.0257,80.0357,1020399.5018179,0
+SHY.US,D,20170705,000000,80.0357,80.0835,80.0257,80.0636,3196734.6035073,0
+SHY.US,D,20170706,000000,80.0586,80.0835,80.0447,80.0835,688137.90939634,0
+SHY.US,D,20170707,000000,80.0835,80.1005,80.0546,80.0736,825423.76653656,0
+SHY.US,D,20170710,000000,80.1015,80.1114,80.0905,80.1114,424271.42989442,0
+SHY.US,D,20170711,000000,80.0915,80.1403,80.0915,80.1403,1702740.3309377,0
+SHY.US,D,20170712,000000,80.1793,80.1961,80.1503,80.1793,1127747.8237606,0
+SHY.US,D,20170713,000000,80.1503,80.1693,80.1304,80.1403,560963.33211535,0
+SHY.US,D,20170714,000000,80.2071,80.2171,80.1693,80.1793,1435928.1560928,0
+SHY.US,D,20170717,000000,80.1693,80.1961,80.1593,80.1893,523572.26466207,0
+SHY.US,D,20170718,000000,80.1893,80.2071,80.1893,80.2071,659345.14204166,0
+SHY.US,D,20170719,000000,80.1981,80.2071,80.1893,80.2071,968677.26533215,0
+SHY.US,D,20170720,000000,80.2171,80.2261,80.1981,80.2071,1141763.9558934,0
+SHY.US,D,20170721,000000,80.2171,80.2461,80.2171,80.2461,621421.32110501,0
+SHY.US,D,20170724,000000,80.2071,80.2261,80.2071,80.2171,464862.02815451,0
+SHY.US,D,20170725,000000,80.1793,80.1893,80.1513,80.1693,602475.96512348,0
+SHY.US,D,20170726,000000,80.1693,80.2361,80.1693,80.2261,520018.56816857,0
+SHY.US,D,20170727,000000,80.2071,80.2261,80.1981,80.2071,501058.1626536,0
+SHY.US,D,20170728,000000,80.2261,80.2549,80.2171,80.2549,747365.84985381,0
+SHY.US,D,20170731,000000,80.2261,80.2549,80.2261,80.2461,923767.45097818,0
+SHY.US,D,20170801,000000,80.2261,80.2739,80.2261,80.2739,1384414.6064705,0
+SHY.US,D,20170802,000000,80.2261,80.2649,80.2261,80.2361,1046940.8589717,0
+SHY.US,D,20170803,000000,80.2649,80.2809,80.2461,80.2649,1207293.6376483,0
+SHY.US,D,20170804,000000,80.2461,80.2549,80.2361,80.2361,643527.07910647,0
+SHY.US,D,20170807,000000,80.2461,80.2649,80.2361,80.2649,750125.93428452,0
+SHY.US,D,20170808,000000,80.2649,80.2649,80.2261,80.2501,566333.0056425,0
+SHY.US,D,20170809,000000,80.2998,80.3277,80.2549,80.2549,768710.1014638,0
+SHY.US,D,20170810,000000,80.2809,80.3098,80.2809,80.2809,1009852.7887914,0
+SHY.US,D,20170811,000000,80.3098,80.3875,80.3098,80.3875,775316.84663874,0
+SHY.US,D,20170814,000000,80.3577,80.3677,80.3098,80.3187,426902.08833764,0
+SHY.US,D,20170815,000000,80.2908,80.2998,80.2739,80.2809,455253.40271178,0
+SHY.US,D,20170816,000000,80.2649,80.3377,80.2649,80.3277,690334.1379746,0
+SHY.US,D,20170817,000000,80.3277,80.3677,80.3068,80.3477,611721.39515948,0
+SHY.US,D,20170818,000000,80.3875,80.3975,80.3377,80.3677,709820.27385734,0
+SHY.US,D,20170821,000000,80.3477,80.3875,80.3477,80.3577,976475.93355459,0
+SHY.US,D,20170822,000000,80.3577,80.3577,80.3187,80.3477,1063918.7392831,0
+SHY.US,D,20170823,000000,80.3477,80.4245,80.3477,80.4245,461582.23316941,0
+SHY.US,D,20170824,000000,80.3677,80.3677,80.3377,80.3377,363557.59883647,0
+SHY.US,D,20170825,000000,80.3477,80.3776,80.3187,80.3776,540971.53190943,0
+SHY.US,D,20170828,000000,80.3677,80.3776,80.3427,80.3477,912164.2607051,0
+SHY.US,D,20170829,000000,80.4245,80.4245,80.3776,80.3875,1241919.6041597,0
+SHY.US,D,20170830,000000,80.3875,80.4075,80.3677,80.4075,700954.09206371,0
+SHY.US,D,20170831,000000,80.3975,80.4075,80.3776,80.4075,604775.53383129,0
+SHY.US,D,20170901,000000,80.3975,80.4145,80.3477,80.3776,751482.39889751,0
+SHY.US,D,20170905,000000,80.4245,80.4742,80.4145,80.4643,898451.1258454,0
+SHY.US,D,20170906,000000,80.4544,80.4742,80.4245,80.4544,1177205.6071167,0
+SHY.US,D,20170907,000000,80.4842,80.5111,80.4643,80.4842,508013.05370185,0
+SHY.US,D,20170908,000000,80.4941,80.5111,80.4742,80.5111,512245.98580407,0
+SHY.US,D,20170911,000000,80.4544,80.4643,80.4075,80.4075,1107376.7753124,0
+SHY.US,D,20170912,000000,80.3975,80.4145,80.3776,80.3875,1844154.7767485,0
+SHY.US,D,20170913,000000,80.3875,80.3875,80.3477,80.3477,598047.38908669,0
+SHY.US,D,20170914,000000,80.3277,80.3677,80.3187,80.3577,893793.7969005,0
+SHY.US,D,20170915,000000,80.3577,80.3577,80.3187,80.3477,612050.47829044,0
+SHY.US,D,20170918,000000,80.2998,80.3277,80.2998,80.2998,654180.14216912,0
+SHY.US,D,20170919,000000,80.3187,80.3277,80.2998,80.3098,452222.42667935,0
+SHY.US,D,20170920,000000,80.3377,80.3477,80.2461,80.2461,874265.52232418,0
+SHY.US,D,20170921,000000,80.2549,80.2809,80.2261,80.2261,999441.52156591,0
+SHY.US,D,20170922,000000,80.2739,80.2998,80.2461,80.2461,557518.99556476,0
+SHY.US,D,20170925,000000,80.2739,80.3187,80.2649,80.2908,618436.49697511,0
+SHY.US,D,20170926,000000,80.2908,80.2998,80.2739,80.2809,908805.20484394,0
+SHY.US,D,20170927,000000,80.2461,80.2649,80.2461,80.2649,486588.53791358,0
+SHY.US,D,20170928,000000,80.2739,80.2908,80.2549,80.2739,306055.33821208,0
+SHY.US,D,20170929,000000,80.2809,80.2998,80.2261,80.2549,926776.35436157,0
+SHY.US,D,20171002,000000,80.2549,80.2549,80.2071,80.2361,1143068.2487905,0
+SHY.US,D,20171003,000000,80.2461,80.2809,80.2261,80.2549,1230361.562487,0
+SHY.US,D,20171004,000000,80.2549,80.4145,80.2261,80.4145,1241284.5138492,0
+SHY.US,D,20171005,000000,80.2361,80.2549,80.2171,80.2261,2449211.2352037,0
+SHY.US,D,20171006,000000,80.1793,80.2461,80.1693,80.2171,735175.72777703,0
+SHY.US,D,20171009,000000,80.2649,80.2908,80.2071,80.2171,529629.20021577,0
+SHY.US,D,20171010,000000,80.2071,80.2549,80.2071,80.2361,736820.14012961,0
+SHY.US,D,20171011,000000,80.2171,80.2361,80.1981,80.2261,1267108.5099096,0
+SHY.US,D,20171012,000000,80.2071,80.2361,80.2071,80.2171,1311290.9301477,0
+SHY.US,D,20171013,000000,80.2461,80.2649,80.2261,80.2649,702102.8731154,0
+SHY.US,D,20171016,000000,80.2171,80.2361,80.1793,80.1893,616865.32568521,0
+SHY.US,D,20171017,000000,80.1693,80.1981,80.1693,80.1981,860937.65552023,0
+SHY.US,D,20171018,000000,80.1403,80.1793,80.1304,80.1693,525790.56588937,0
+SHY.US,D,20171019,000000,80.1893,80.2261,80.1793,80.2171,551069.76883969,0
+SHY.US,D,20171020,000000,80.1793,80.1981,80.1503,80.1693,459535.49662319,0
+SHY.US,D,20171023,000000,80.1693,80.1981,80.1693,80.1693,611924.06220964,0
+SHY.US,D,20171024,000000,80.1793,80.1793,80.1463,80.1503,2685908.2903567,0
+SHY.US,D,20171025,000000,80.1304,80.1793,80.1304,80.1304,1815666.009969,0
+SHY.US,D,20171026,000000,80.1503,80.1693,80.1214,80.1304,582562.42249138,0
+SHY.US,D,20171027,000000,80.1453,80.1981,80.1214,80.1893,726060.72703073,0
+SHY.US,D,20171030,000000,80.2171,80.2261,80.1793,80.2261,454663.46100139,0
+SHY.US,D,20171031,000000,80.2261,80.2261,80.1593,80.1793,658266.59214596,0
+SHY.US,D,20171101,000000,80.1304,80.1693,80.1304,80.1693,882688.24453278,0
+SHY.US,D,20171102,000000,80.1893,80.1981,80.1403,80.1893,1912850.8803366,0
+SHY.US,D,20171103,000000,80.2171,80.2171,80.1403,80.1403,1365938.795932,0
+SHY.US,D,20171106,000000,80.1503,80.1893,80.1503,80.1893,995171.46728124,0
+SHY.US,D,20171107,000000,80.1893,80.1893,80.1503,80.1503,784924.46877925,0
+SHY.US,D,20171108,000000,80.1403,80.1793,80.1304,80.1403,763142.77739762,0
+SHY.US,D,20171109,000000,80.1403,80.1793,80.1214,80.1304,807955.27143542,0
+SHY.US,D,20171110,000000,80.1693,80.1693,80.1015,80.1015,650479.96355026,0
+SHY.US,D,20171113,000000,80.1214,80.1304,80.0915,80.0915,664680.70329304,0
+SHY.US,D,20171114,000000,80.0915,80.1114,80.0835,80.1114,2813040.7289441,0
+SHY.US,D,20171115,000000,80.1403,80.1403,80.0736,80.0835,4181684.4276843,0
+SHY.US,D,20171116,000000,80.0636,80.0915,80.0447,80.0915,3200352.5113435,0
+SHY.US,D,20171117,000000,80.1015,80.1015,80.0447,80.0447,1407333.0392771,0
+SHY.US,D,20171120,000000,80.0736,80.0736,80.0168,80.0168,585666.63958649,0
+SHY.US,D,20171121,000000,80.0357,80.0357,79.9889,79.9979,614035.0100985,0
+SHY.US,D,20171122,000000,80.0447,80.0835,80.0257,80.0636,946364.82707162,0
+SHY.US,D,20171124,000000,80.1214,80.1214,80.0447,80.0636,657585.34993279,0
+SHY.US,D,20171127,000000,80.0536,80.0835,80.0357,80.0636,1133395.4120052,0
+SHY.US,D,20171128,000000,80.0915,80.0915,80.0447,80.0736,592708.81792863,0
+SHY.US,D,20171129,000000,80.0447,80.0536,80.0168,80.0486,704381.37247642,0
+SHY.US,D,20171130,000000,80.0736,80.0736,79.9889,80.0168,1061696.4248469,0
+SHY.US,D,20171201,000000,80.0257,80.0835,79.9709,80.0257,1188990.395093,0
+SHY.US,D,20171204,000000,80.0168,80.0168,79.961,79.9809,2561794.7881749,0
+SHY.US,D,20171205,000000,80.0079,80.0079,79.941,79.9709,1492457.2135555,0
+SHY.US,D,20171206,000000,80.0736,80.0736,79.9889,80.0079,1233712.5919303,0
+SHY.US,D,20171207,000000,80.0257,80.0257,79.9889,80.0168,1225960.0756103,0
+SHY.US,D,20171208,000000,80.0357,80.0447,80.0079,80.0168,968571.91859815,0
+SHY.US,D,20171211,000000,80.0257,80.0257,79.9709,79.9809,2552220.275008,0
+SHY.US,D,20171212,000000,79.9809,79.9889,79.951,79.9809,1041516.0038221,0
+SHY.US,D,20171213,000000,80.0447,80.1114,79.9809,80.0636,1167409.3641571,0
+SHY.US,D,20171214,000000,80.0447,80.0447,79.9979,80.0357,1544606.8567907,0
+SHY.US,D,20171215,000000,80.0079,80.0079,79.961,79.9979,1032367.8941022,0
+SHY.US,D,20171218,000000,80.0079,80.0168,79.9809,79.9979,697775.6306037,0
+SHY.US,D,20171219,000000,79.9889,79.9889,79.951,79.9659,770871.21446408,0
+SHY.US,D,20171220,000000,79.961,79.9889,79.951,79.9709,881592.63849921,0
+SHY.US,D,20171221,000000,79.9809,79.9809,79.941,79.961,1011044.711839,0
+SHY.US,D,20171222,000000,79.941,79.961,79.932,79.932,1101652.9360985,0
+SHY.US,D,20171226,000000,79.9131,79.951,79.9131,79.923,1242759.368125,0
+SHY.US,D,20171227,000000,79.941,79.961,79.932,79.961,1176473.1964897,0
+SHY.US,D,20171228,000000,79.951,79.9809,79.941,79.9709,1161765.7891216,0
+SHY.US,D,20171229,000000,79.9979,80.0079,79.9809,79.9889,1269211.4313805,0
+SHY.US,D,20180102,000000,79.9889,79.9889,79.932,79.961,1872296.4009567,0
+SHY.US,D,20180103,000000,79.951,79.9809,79.928,79.961,1091204.5466905,0
+SHY.US,D,20180104,000000,79.9131,79.941,79.8932,79.923,1001587.5850328,0
+SHY.US,D,20180105,000000,79.9131,79.932,79.9032,79.923,891675.82589605,0
+SHY.US,D,20180108,000000,79.941,79.941,79.9032,79.923,626652.53892464,0
+SHY.US,D,20180109,000000,79.941,79.941,79.8932,79.8932,1626037.8755657,0
+SHY.US,D,20180110,000000,79.923,79.923,79.8802,79.923,827671.16352849,0
+SHY.US,D,20180111,000000,79.9131,79.932,79.8932,79.8932,1098475.4779408,0
+SHY.US,D,20180112,000000,79.941,79.941,79.8632,79.8832,948669.41229057,0
+SHY.US,D,20180116,000000,79.8055,79.8932,79.8055,79.8732,2838493.5031799,0
+SHY.US,D,20180117,000000,79.8632,79.8632,79.8245,79.8433,3093263.0413757,0
+SHY.US,D,20180118,000000,79.8245,79.8433,79.8055,79.8245,1143349.1734145,0
+SHY.US,D,20180119,000000,79.8433,79.8532,79.8055,79.8532,1102867.9350973,0
+SHY.US,D,20180122,000000,79.8245,79.8245,79.7955,79.8155,1020564.0433834,0
+SHY.US,D,20180123,000000,79.8245,79.8632,79.8245,79.8632,928372.60820718,0
+SHY.US,D,20180124,000000,79.8532,79.8532,79.8155,79.8433,907453.75674209,0
+SHY.US,D,20180125,000000,79.8344,79.8433,79.7856,79.8245,793773.59443499,0
+SHY.US,D,20180126,000000,79.8532,79.8532,79.7666,79.7766,1038544.2226211,0
+SHY.US,D,20180129,000000,79.7566,79.7666,79.7268,79.7466,1509600.6387345,0
+SHY.US,D,20180130,000000,79.7955,79.7955,79.7366,79.7566,1790935.6133377,0
+SHY.US,D,20180131,000000,79.7856,79.7856,79.7068,79.7566,2179034.9879864,0
+SHY.US,D,20180201,000000,79.7566,79.7666,79.7068,79.7268,2349627.4692076,0
+SHY.US,D,20180202,000000,79.7168,79.7566,79.6838,79.7366,1969427.0930041,0
+SHY.US,D,20180205,000000,79.6908,79.9131,79.6908,79.8832,2115027.3157122,0
+SHY.US,D,20180206,000000,79.7466,79.8832,79.7466,79.8245,2499244.9140388,0
+SHY.US,D,20180207,000000,79.7566,79.8155,79.7268,79.7666,2135317.09668,0
+SHY.US,D,20180208,000000,79.7666,79.8055,79.7168,79.7766,1227652.6464699,0
+SHY.US,D,20180209,000000,79.7766,79.932,79.7566,79.8433,3299736.6201961,0
+SHY.US,D,20180212,000000,79.8245,79.8245,79.7776,79.8055,1657994.0548471,0
+SHY.US,D,20180213,000000,79.7856,79.8055,79.7666,79.8055,1353850.0073803,0
+SHY.US,D,20180214,000000,79.7366,79.7366,79.6739,79.6908,998358.95846132,0
+SHY.US,D,20180215,000000,79.6818,79.6978,79.6449,79.6629,1521339.2748085,0
+SHY.US,D,20180216,000000,79.6162,79.7068,79.6162,79.6818,677509.92888939,0
+SHY.US,D,20180220,000000,79.6539,79.6818,79.6539,79.6729,1516789.2992021,0
+SHY.US,D,20180221,000000,79.6729,79.6908,79.6261,79.6818,1613407.3038106,0
+SHY.US,D,20180222,000000,79.6908,79.6908,79.6539,79.6908,878889.74229552,0
+SHY.US,D,20180223,000000,79.7068,79.7366,79.6908,79.7068,789363.07783832,0
+SHY.US,D,20180226,000000,79.7466,79.7766,79.7168,79.7168,1513962.9968244,0
+SHY.US,D,20180227,000000,79.7666,79.7666,79.6539,79.6629,892542.67902152,0
+SHY.US,D,20180228,000000,79.6908,79.7068,79.6729,79.6818,3896803.7830055,0
+SHY.US,D,20180301,000000,79.7168,79.8155,79.6908,79.7955,2144278.5921853,0
+SHY.US,D,20180302,000000,79.7766,79.7806,79.7268,79.7566,1795654.1437184,0
+SHY.US,D,20180305,000000,79.7766,79.7955,79.7268,79.7516,1163434.2807277,0
+SHY.US,D,20180306,000000,79.7566,79.7766,79.7298,79.7366,771253.47261315,0
+SHY.US,D,20180307,000000,79.7466,79.7766,79.7268,79.7366,1287628.0470877,0
+SHY.US,D,20180308,000000,79.7466,79.7666,79.7366,79.7566,636919.3306293,0
+SHY.US,D,20180309,000000,79.7168,79.7566,79.7088,79.7168,699765.17892289,0
+SHY.US,D,20180312,000000,79.7566,79.7666,79.7168,79.7566,1340156.9385651,0
+SHY.US,D,20180313,000000,79.7766,79.7955,79.7566,79.7766,637969.78806257,0
+SHY.US,D,20180314,000000,79.7466,79.8145,79.7268,79.7666,1596083.2842305,0
+SHY.US,D,20180315,000000,79.7566,79.7925,79.7466,79.7766,1157525.8339038,0
+SHY.US,D,20180316,000000,79.7766,79.7766,79.7366,79.7366,918962.63660569,0
+SHY.US,D,20180319,000000,79.7268,79.7766,79.7168,79.7366,873329.44134494,0
+SHY.US,D,20180320,000000,79.7168,79.7268,79.6908,79.7068,1124153.9951781,0
+SHY.US,D,20180321,000000,79.6818,79.7766,79.6629,79.7666,2515150.2642679,0
+SHY.US,D,20180322,000000,79.7666,79.8344,79.7666,79.8055,2044878.4304971,0
+SHY.US,D,20180323,000000,79.8055,79.8433,79.7856,79.8245,1258219.2521647,0
+SHY.US,D,20180326,000000,79.8055,79.8245,79.7766,79.7856,1808975.990709,0
+SHY.US,D,20180327,000000,79.7856,79.8632,79.7856,79.8433,1812372.1687526,0
+SHY.US,D,20180328,000000,79.8632,79.8932,79.8155,79.8532,1986696.9342639,0
+SHY.US,D,20180329,000000,79.8245,79.8832,79.8245,79.8832,3136938.7939885,0
+SHY.US,D,20180402,000000,79.8632,79.941,79.8344,79.9032,3184552.5078484,0
+SHY.US,D,20180403,000000,79.8832,79.8932,79.8354,79.8632,3572085.0167381,0
+SHY.US,D,20180404,000000,79.8832,79.8832,79.8155,79.8155,1794720.0693437,0
+SHY.US,D,20180405,000000,79.8155,79.8433,79.8155,79.8344,1159429.0982313,0
+SHY.US,D,20180406,000000,79.8832,79.9032,79.8532,79.9032,1146716.2556935,0
+SHY.US,D,20180409,000000,79.8532,79.8932,79.8433,79.8932,1816038.2350958,0
+SHY.US,D,20180410,000000,79.8433,79.8732,79.8245,79.8532,1273225.643597,0
+SHY.US,D,20180411,000000,79.8532,79.8732,79.8344,79.8532,1029912.813549,0
+SHY.US,D,20180412,000000,79.8245,79.8245,79.7955,79.8055,826600.64005064,0
+SHY.US,D,20180413,000000,79.7856,79.8055,79.7766,79.7856,1087671.9195438,0
+SHY.US,D,20180416,000000,79.7666,79.7856,79.7476,79.7766,1207814.3515049,0
+SHY.US,D,20180417,000000,79.7666,79.7766,79.7466,79.7766,932383.81051689,0
+SHY.US,D,20180418,000000,79.7168,79.7268,79.6978,79.7068,1015380.9840707,0
+SHY.US,D,20180419,000000,79.7168,79.7268,79.6908,79.7068,1474149.9577913,0
+SHY.US,D,20180420,000000,79.6908,79.7068,79.6729,79.6818,945428.74609238,0
+SHY.US,D,20180423,000000,79.6818,79.6818,79.6449,79.6729,1944641.5147501,0
+SHY.US,D,20180424,000000,79.6449,79.6908,79.636,79.6908,2089150.1446337,0
+SHY.US,D,20180425,000000,79.6539,79.6908,79.6539,79.6818,2274156.06567,0
+SHY.US,D,20180426,000000,79.7068,79.7068,79.6729,79.6948,2652651.8313872,0
+SHY.US,D,20180427,000000,79.6908,79.7168,79.6908,79.7168,1508536.1350701,0
+SHY.US,D,20180430,000000,79.6978,79.7168,79.6908,79.6908,2032034.1553673,0
+SHY.US,D,20180501,000000,79.6908,79.6978,79.6539,79.6539,2116307.5293559,0
+SHY.US,D,20180502,000000,79.6729,79.6908,79.6539,79.6818,1762648.5103062,0
+SHY.US,D,20180503,000000,79.7168,79.7466,79.7168,79.7366,3090746.7593865,0
+SHY.US,D,20180504,000000,79.7366,79.7566,79.6978,79.7068,1406913.6589457,0
+SHY.US,D,20180507,000000,79.7268,79.7366,79.7068,79.7068,7890374.0593494,0
+SHY.US,D,20180508,000000,79.7068,79.7168,79.6978,79.7118,10159878.815888,0
+SHY.US,D,20180509,000000,79.6908,79.6978,79.6818,79.6818,1053668.0004141,0
+SHY.US,D,20180510,000000,79.7068,79.7168,79.6818,79.6818,978804.59802704,0
+SHY.US,D,20180511,000000,79.6978,79.6978,79.6818,79.6818,741176.47840594,0
+SHY.US,D,20180514,000000,79.6908,79.6908,79.6729,79.6818,1069434.8949357,0
+SHY.US,D,20180515,000000,79.6449,79.6629,79.6162,79.636,1134442.8595318,0
+SHY.US,D,20180516,000000,79.6261,79.6449,79.6261,79.636,735455.64909879,0
+SHY.US,D,20180517,000000,79.6629,79.6629,79.6449,79.6539,1060116.2238369,0
+SHY.US,D,20180518,000000,79.6978,79.7168,79.6908,79.6908,963042.72001666,0
+SHY.US,D,20180521,000000,79.6818,79.6908,79.6729,79.6908,1342653.1545098,0
+SHY.US,D,20180522,000000,79.6818,79.6978,79.6729,79.6908,827626.0149282,0
+SHY.US,D,20180523,000000,79.7168,79.7856,79.7068,79.7566,1231083.9400915,0
+SHY.US,D,20180524,000000,79.8155,79.8433,79.8055,79.8055,1445217.7314269,0
+SHY.US,D,20180525,000000,79.8632,79.8932,79.8632,79.8732,638751.36049862,0
+SHY.US,D,20180529,000000,79.941,80.1374,79.941,80.1024,2230855.5480906,0
+SHY.US,D,20180530,000000,80.0447,80.0447,79.9809,80.0079,1747765.5250479,0
+SHY.US,D,20180531,000000,79.9979,80.0079,79.941,79.9709,6000259.0108137,0
+SHY.US,D,20180601,000000,79.923,79.941,79.8932,79.9131,3366457.2216963,0
+SHY.US,D,20180604,000000,79.8832,79.9022,79.8433,79.8433,1194510.5639545,0
+SHY.US,D,20180605,000000,79.8832,79.932,79.8532,79.8932,17678753.13596,0
+SHY.US,D,20180606,000000,79.8632,79.8832,79.8532,79.8632,5194144.7989678,0
+SHY.US,D,20180607,000000,79.8532,79.9809,79.8532,79.941,4533849.5297155,0
+SHY.US,D,20180608,000000,79.923,79.951,79.9032,79.923,2475832.8565358,0
+SHY.US,D,20180611,000000,79.8732,79.9032,79.8532,79.8932,3916954.1049635,0
+SHY.US,D,20180612,000000,79.8532,79.8732,79.8532,79.8532,3151861.9113359,0
+SHY.US,D,20180613,000000,79.8532,79.8732,79.7856,79.8155,2450396.1351356,0
+SHY.US,D,20180614,000000,79.8344,79.8532,79.8245,79.8433,1810426.7657315,0
+SHY.US,D,20180615,000000,79.8832,79.9131,79.8732,79.8832,2775609.5294016,0
+SHY.US,D,20180618,000000,79.8832,79.9032,79.8732,79.9032,1070209.4442561,0
+SHY.US,D,20180619,000000,79.941,79.941,79.9131,79.932,2447222.6901868,0
+SHY.US,D,20180620,000000,79.923,79.932,79.8832,79.8932,1426792.0859996,0
+SHY.US,D,20180621,000000,79.9032,79.947,79.9032,79.941,860069.79909254,0
+SHY.US,D,20180622,000000,79.941,79.951,79.918,79.951,1202825.9328246,0
+SHY.US,D,20180625,000000,79.961,79.9889,79.951,79.9809,751658.98008974,0
+SHY.US,D,20180626,000000,79.9809,79.9889,79.961,79.9809,3259168.094585,0
+SHY.US,D,20180627,000000,80.0168,80.0357,79.9889,80.0257,4180846.6703234,0
+SHY.US,D,20180628,000000,80.0447,80.0447,79.9979,80.0257,1094100.0769221,0
+SHY.US,D,20180629,000000,79.9979,80.0168,79.9889,80.0079,5111139.598996,0
+SHY.US,D,20180702,000000,80.0257,80.0257,79.9709,79.9979,3659920.113638,0
+SHY.US,D,20180703,000000,79.9979,80.0257,79.9809,80.0257,1384377.4842881,0
+SHY.US,D,20180705,000000,80.0168,80.0327,79.9889,80.0168,1969028.7820194,0
+SHY.US,D,20180706,000000,80.0357,80.0357,80.0168,80.0357,3238956.571191,0
+SHY.US,D,20180709,000000,80.0079,80.0168,79.9889,79.9889,1434398.1201942,0
+SHY.US,D,20180710,000000,79.9979,79.9979,79.9709,79.9809,2249123.6750679,0
+SHY.US,D,20180711,000000,79.9979,80.0079,79.9709,80.0079,991831.47416242,0
+SHY.US,D,20180712,000000,79.9809,79.9979,79.9709,79.9979,1351451.1117519,0
+SHY.US,D,20180713,000000,80.0168,80.0257,79.9979,80.0168,1291591.0908904,0
+SHY.US,D,20180716,000000,79.9889,79.9979,79.9709,79.9979,1592534.604248,0
+SHY.US,D,20180717,000000,80.0079,80.0079,79.9809,79.9839,2944997.0446464,0
+SHY.US,D,20180718,000000,79.9979,79.9979,79.9709,79.9809,1012101.1890856,0
+SHY.US,D,20180719,000000,79.9809,80.0486,79.9809,80.0168,1233141.7129623,0
+SHY.US,D,20180720,000000,80.0447,80.0536,80.0079,80.0168,1800712.7935548,0
+SHY.US,D,20180723,000000,80.0079,80.0168,79.9709,79.9709,1126846.8583595,0
+SHY.US,D,20180724,000000,79.9809,79.9809,79.951,79.9809,1626551.5663067,0
+SHY.US,D,20180725,000000,79.9809,79.9889,79.951,79.951,710366.07026967,0
+SHY.US,D,20180726,000000,79.9709,79.9809,79.923,79.951,2297745.7076675,0
+SHY.US,D,20180727,000000,79.961,79.9759,79.951,79.961,1482920.8258733,0
+SHY.US,D,20180730,000000,79.961,79.9709,79.951,79.961,4369253.7859146,0
+SHY.US,D,20180731,000000,79.9809,79.9809,79.961,79.961,2627776.959235,0
+SHY.US,D,20180801,000000,79.961,79.9809,79.951,79.9709,9478255.3478615,0
+SHY.US,D,20180802,000000,79.9979,80.0168,79.9889,80.0168,1985170.9115743,0
+SHY.US,D,20180803,000000,80.0079,80.0447,80.0079,80.0257,1424151.3945342,0
+SHY.US,D,20180806,000000,80.0536,80.0536,80.0357,80.0447,1192611.3128359,0
+SHY.US,D,20180807,000000,80.0357,80.0357,79.9979,80.0168,963360.7668231,0
+SHY.US,D,20180808,000000,80.0357,80.0357,80.0168,80.0257,1493845.7838398,0
+SHY.US,D,20180809,000000,80.0447,80.0736,80.0447,80.0736,686226.61865096,0
+SHY.US,D,20180810,000000,80.1224,80.1613,80.1124,80.1523,1554403.0997501,0
+SHY.US,D,20180813,000000,80.1224,80.1523,80.1124,80.1324,1638375.4830702,0
+SHY.US,D,20180814,000000,80.1324,80.1324,80.1124,80.1324,1335159.4901648,0
+SHY.US,D,20180815,000000,80.1523,80.1913,80.1324,80.1713,804968.44070106,0
+SHY.US,D,20180816,000000,80.1523,80.1713,80.1324,80.1523,1026160.4632142,0
+SHY.US,D,20180817,000000,80.1713,80.1913,80.1613,80.1813,813626.93893337,0
+SHY.US,D,20180820,000000,80.2101,80.2291,80.1913,80.2291,791115.84683158,0
+SHY.US,D,20180821,000000,80.1913,80.2101,80.1913,80.2101,1505923.536067,0
+SHY.US,D,20180822,000000,80.2191,80.2391,80.2101,80.2291,633341.55488231,0
+SHY.US,D,20180823,000000,80.2291,80.2391,80.2101,80.2191,729888.32503262,0
+SHY.US,D,20180824,000000,80.1913,80.2291,80.1913,80.2291,2365169.62403,0
+SHY.US,D,20180827,000000,80.1913,80.2101,80.1913,80.2001,989625.21256186,0
+SHY.US,D,20180828,000000,80.1713,80.1913,80.1613,80.1713,967859.57401588,0
+SHY.US,D,20180829,000000,80.1813,80.1813,80.1423,80.1613,604722.35881318,0
+SHY.US,D,20180830,000000,80.1813,80.2191,80.1813,80.2191,1721176.0093872,0
+SHY.US,D,20180831,000000,80.2391,80.2491,80.2291,80.2391,4203934.6612066,0
+SHY.US,D,20180904,000000,80.2291,80.2491,80.1913,80.2191,1408993.5044654,0
+SHY.US,D,20180905,000000,80.2191,80.2291,80.2001,80.2191,877635.61450985,0
+SHY.US,D,20180906,000000,80.2391,80.2769,80.2321,80.2491,5274183.2342496,0
+SHY.US,D,20180907,000000,80.2001,80.2001,80.1613,80.1613,866458.8276839,0
+SHY.US,D,20180910,000000,80.1713,80.1813,80.1613,80.1713,646916.23403448,0
+SHY.US,D,20180911,000000,80.1224,80.1423,80.1024,80.1224,791980.69335259,0
+SHY.US,D,20180912,000000,80.1423,80.1423,80.1024,80.1224,713011.77824633,0
+SHY.US,D,20180913,000000,80.1324,80.1423,80.1124,80.1324,712650.58944406,0
+SHY.US,D,20180914,000000,80.0835,80.1124,80.0835,80.1024,745088.35379502,0
+SHY.US,D,20180917,000000,80.0925,80.1124,80.0835,80.0835,2398585.6080537,0
+SHY.US,D,20180918,000000,80.1024,80.1024,80.0536,80.0736,892284.83034878,0
+SHY.US,D,20180919,000000,80.0536,80.0636,80.0357,80.0536,684270.17930531,0
+SHY.US,D,20180920,000000,80.0357,80.0835,80.0357,80.0835,980286.47541859,0
+SHY.US,D,20180921,000000,80.0636,80.0925,80.0536,80.0636,1942699.1216357,0
+SHY.US,D,20180924,000000,80.0636,80.0925,80.0536,80.0636,805836.29712875,0
+SHY.US,D,20180925,000000,80.0536,80.0736,80.0447,80.0736,1262573.5838366,0
+SHY.US,D,20180926,000000,80.0636,80.1024,80.0636,80.0835,1374972.5291978,0
+SHY.US,D,20180927,000000,80.1024,80.1024,80.0835,80.0835,935289.37377074,0
+SHY.US,D,20180928,000000,80.1224,80.1423,80.1224,80.1224,2426951.9719613,0
+SHY.US,D,20181001,000000,80.1324,80.1423,80.1024,80.1024,3512022.3288265,0
+SHY.US,D,20181002,000000,80.1224,80.1613,80.1224,80.1324,3166464.9752722,0
+SHY.US,D,20181003,000000,80.1124,80.1324,80.0636,80.0925,1520017.9257735,0
+SHY.US,D,20181004,000000,80.0447,80.0736,80.0447,80.0736,1289299.5486004,0
+SHY.US,D,20181005,000000,80.0536,80.0636,80.0357,80.0636,1751833.9155847,0
+SHY.US,D,20181008,000000,80.0636,80.0925,80.0447,80.0447,1658461.5936855,0
+SHY.US,D,20181009,000000,80.0736,80.0835,80.0536,80.0736,3042709.6519862,0
+SHY.US,D,20181010,000000,80.0447,80.1024,80.0447,80.0925,2025843.7806172,0
+SHY.US,D,20181011,000000,80.1324,80.1713,80.1024,80.1224,2190779.6438738,0
+SHY.US,D,20181012,000000,80.1523,80.1813,80.1224,80.1224,2354163.3985828,0
+SHY.US,D,20181015,000000,80.1613,80.1613,80.1324,80.1523,1833405.3966718,0
+SHY.US,D,20181016,000000,80.1423,80.1423,80.1134,80.1224,2224598.9553935,0
+SHY.US,D,20181017,000000,80.1423,80.1613,80.0925,80.1174,1664130.2512768,0
+SHY.US,D,20181018,000000,80.1024,80.1813,80.0925,80.1713,1376282.8419083,0
+SHY.US,D,20181019,000000,80.1613,80.1613,80.1124,80.1224,4245703.136283,0
+SHY.US,D,20181022,000000,80.1124,80.1423,80.1024,80.1024,2099534.3226991,0
+SHY.US,D,20181023,000000,80.2001,80.2191,80.1523,80.1523,2965785.4668216,0
+SHY.US,D,20181024,000000,80.1913,80.2769,80.1913,80.2769,3061610.8626696,0
+SHY.US,D,20181025,000000,80.2589,80.2689,80.2291,80.2491,2774662.4120979,0
+SHY.US,D,20181026,000000,80.3048,80.3547,80.2859,80.2958,3931326.4093875,0
+SHY.US,D,20181029,000000,80.2769,80.3347,80.2689,80.3247,4954290.3517014,0
+SHY.US,D,20181030,000000,80.2958,80.2958,80.2589,80.2859,5387290.5109842,0
+SHY.US,D,20181031,000000,80.2391,80.2689,80.2191,80.2491,13081579.182788,0
+SHY.US,D,20181101,000000,80.2769,80.3048,80.2539,80.2958,3744718.2146921,0
+SHY.US,D,20181102,000000,80.2491,80.2589,80.2001,80.2001,3848260.0079797,0
+SHY.US,D,20181105,000000,80.2391,80.2391,80.2101,80.2291,2439884.5376872,0
+SHY.US,D,20181106,000000,80.2001,80.2191,80.1913,80.2101,4579555.966039,0
+SHY.US,D,20181107,000000,80.1913,80.2001,80.1713,80.1813,1730981.2820667,0
+SHY.US,D,20181108,000000,80.2001,80.2001,80.1523,80.1713,1377336.3092482,0
+SHY.US,D,20181109,000000,80.1813,80.2391,80.1813,80.2101,1270555.8563668,0
+SHY.US,D,20181112,000000,80.2391,80.2958,80.2391,80.2689,1027519.9377338,0
+SHY.US,D,20181113,000000,80.2689,80.2958,80.2689,80.2769,3089981.2397862,0
+SHY.US,D,20181114,000000,80.2859,80.3845,80.2769,80.3347,3441048.7291795,0
+SHY.US,D,20181115,000000,80.4045,80.4235,80.3547,80.3746,2017665.8641522,0
+SHY.US,D,20181116,000000,80.4334,80.4534,80.4135,80.4334,1336377.4990702,0
+SHY.US,D,20181119,000000,80.4334,80.5101,80.4235,80.5021,1599444.3466961,0
+SHY.US,D,20181120,000000,80.4931,80.5101,80.4732,80.4832,2384752.0769266,0
+SHY.US,D,20181121,000000,80.4931,80.4931,80.4633,80.4832,9620993.1493115,0
+SHY.US,D,20181123,000000,80.5101,80.5101,80.4633,80.4633,1721916.4464319,0
+SHY.US,D,20181126,000000,80.4633,80.4732,80.4434,80.4732,1822984.0964239,0
+SHY.US,D,20181127,000000,80.4633,80.4931,80.4534,80.4832,1607114.5922333,0
+SHY.US,D,20181128,000000,80.4732,80.5301,80.4534,80.5101,3085874.7237648,0
+SHY.US,D,20181129,000000,80.548,80.558,80.5101,80.5301,2291367.7154006,0
+SHY.US,D,20181130,000000,80.5301,80.5769,80.5201,80.558,4870151.4202115,0
+SHY.US,D,20181203,000000,80.5101,80.5381,80.4931,80.4931,2918453.680888,0
+SHY.US,D,20181204,000000,80.5201,80.5869,80.5201,80.548,4190703.1114165,0
+SHY.US,D,20181206,000000,80.6636,80.7394,80.6248,80.6248,4139273.8391815,0
+SHY.US,D,20181207,000000,80.6338,80.7224,80.6248,80.7125,2145215.6764668,0
+SHY.US,D,20181210,000000,80.7025,80.7703,80.6825,80.7125,10033131.645357,0
+SHY.US,D,20181211,000000,80.6725,80.7025,80.6248,80.6338,5855262.7760472,0
+SHY.US,D,20181212,000000,80.6248,80.6538,80.6248,80.6248,4710109.6652257,0
+SHY.US,D,20181213,000000,80.6725,80.7025,80.6636,80.7025,7770449.3439719,0
+SHY.US,D,20181214,000000,80.7125,80.7613,80.7025,80.7463,4590172.9102214,0
+SHY.US,D,20181217,000000,80.7613,80.8302,80.7414,80.8302,5999452.3558221,0
+SHY.US,D,20181218,000000,80.84,80.8889,80.8202,80.8799,6765284.9864943,0
+SHY.US,D,20181219,000000,80.8988,80.9377,80.8302,80.8988,12649891.34282,0
+SHY.US,D,20181220,000000,80.9078,80.9178,80.87,80.8889,7517569.0238724,0
+SHY.US,D,20181221,000000,80.8889,80.9476,80.8799,80.9476,5716364.6122256,0
+SHY.US,D,20181224,000000,80.9576,81.0155,80.9576,81.0155,4171364.4609615,0
+SHY.US,D,20181226,000000,81.0354,81.0653,80.9377,80.9377,6395154.7547587,0
+SHY.US,D,20181227,000000,81.0155,81.0942,81.0155,81.0254,4334714.1033948,0
+SHY.US,D,20181228,000000,81.0653,81.141,81.0554,81.141,6943590.8552485,0
+SHY.US,D,20181231,000000,81.122,81.2178,81.1042,81.17,5040023.5304326,0
+SHY.US,D,20190102,000000,81.1789,81.1879,81.151,81.1789,5542662.8973983,0
+SHY.US,D,20190103,000000,81.1879,81.3783,81.1789,81.3434,5444124.5723244,0
+SHY.US,D,20190104,000000,81.2178,81.2268,81.17,81.17,6149747.0296575,0
+SHY.US,D,20190107,000000,81.1979,81.2178,81.1132,81.1132,3742280.1902767,0
+SHY.US,D,20190108,000000,81.0852,81.1132,81.0554,81.0653,2123885.471088,0
+SHY.US,D,20190109,000000,81.0653,81.132,81.0653,81.1042,4287583.981209,0
+SHY.US,D,20190110,000000,81.161,81.1789,81.1042,81.1132,4159162.2992579,0
+SHY.US,D,20190111,000000,81.161,81.1789,81.151,81.161,2119197.039774,0
+SHY.US,D,20190114,000000,81.1789,81.1979,80.9896,81.161,1929356.2052984,0
+SHY.US,D,20190115,000000,81.1979,81.2049,81.161,81.1879,3411289.7817787,0
+SHY.US,D,20190116,000000,81.151,81.1789,81.132,81.17,3360682.2140689,0
+SHY.US,D,20190117,000000,81.17,81.1789,81.132,81.161,2583373.8125065,0
+SHY.US,D,20190118,000000,81.132,81.141,81.0753,81.0942,4260144.6685606,0
+SHY.US,D,20190122,000000,81.132,81.161,81.122,81.161,4172094.8649838,0
+SHY.US,D,20190123,000000,81.132,81.17,81.1132,81.141,8160888.4194176,0
+SHY.US,D,20190124,000000,81.1979,81.2268,81.1789,81.2078,2073755.475239,0
+SHY.US,D,20190125,000000,81.1789,81.1879,81.141,81.151,1651916.0499465,0
+SHY.US,D,20190128,000000,81.151,81.1879,81.143,81.161,5955552.8668121,0
+SHY.US,D,20190129,000000,81.1789,81.2078,81.1789,81.1979,4188495.8465137,0
+SHY.US,D,20190130,000000,81.1979,81.3044,81.1789,81.3044,3744739.2840389,0
+SHY.US,D,20190131,000000,81.3334,81.3932,81.3334,81.3733,7486450.601952,0
+SHY.US,D,20190201,000000,81.3334,81.3504,81.2747,81.2747,7600720.7059695,0
+SHY.US,D,20190204,000000,81.2846,81.2945,81.2547,81.2747,9309092.572316,0
+SHY.US,D,20190205,000000,81.2647,81.3024,81.2647,81.2747,3161319.0381421,0
+SHY.US,D,20190206,000000,81.3244,81.3334,81.2945,81.3144,2766029.9997236,0
+SHY.US,D,20190207,000000,81.3633,81.3932,81.3434,81.3733,2553537.6108341,0
+SHY.US,D,20190208,000000,81.4231,81.4431,81.4032,81.4032,2529207.531792,0
+SHY.US,D,20190211,000000,81.3733,81.3932,81.3633,81.3733,3322283.8311782,0
+SHY.US,D,20190212,000000,81.3733,81.3833,81.3533,81.3633,2433107.2311334,0
+SHY.US,D,20190213,000000,81.3144,81.3434,81.3044,81.3044,3639507.9297983,0
+SHY.US,D,20190214,000000,81.4032,81.4181,81.3633,81.4131,5937458.3111204,0
+SHY.US,D,20190215,000000,81.3932,81.3932,81.3733,81.3733,3657171.0655318,0
+SHY.US,D,20190219,000000,81.4131,81.4331,81.3932,81.4331,8482275.2189841,0
+SHY.US,D,20190220,000000,81.4231,81.4531,81.4032,81.4181,2755717.0561164,0
+SHY.US,D,20190221,000000,81.4032,81.4032,81.3833,81.3932,2197224.8573899,0
+SHY.US,D,20190222,000000,81.4131,81.473,81.4131,81.4531,2715634.1287839,0
+SHY.US,D,20190225,000000,81.4231,81.4431,81.4032,81.4431,3048321.1213504,0
+SHY.US,D,20190226,000000,81.4631,81.481,81.4431,81.481,4700223.1250657,0
+SHY.US,D,20190227,000000,81.4531,81.4631,81.4231,81.4631,2533369.2294359,0
+SHY.US,D,20190228,000000,81.4431,81.4531,81.4131,81.4431,4254056.6306379,0
+SHY.US,D,20190301,000000,81.4032,81.4131,81.3633,81.3833,3795828.4368185,0
+SHY.US,D,20190304,000000,81.3833,81.4231,81.3733,81.4032,6588912.4811346,0
+SHY.US,D,20190305,000000,81.3833,81.4131,81.3633,81.4131,6339605.9235733,0
+SHY.US,D,20190306,000000,81.4131,81.473,81.4131,81.473,4277772.6887161,0
+SHY.US,D,20190307,000000,81.4909,81.5497,81.4909,81.5397,3300745.9422379,0
+SHY.US,D,20190308,000000,81.5497,81.5796,81.5297,81.5697,2696550.3170948,0
+SHY.US,D,20190311,000000,81.5597,81.5597,81.5297,81.5497,2272250.7947379,0
+SHY.US,D,20190312,000000,81.5497,81.5895,81.5497,81.5796,3762761.6019702,0
+SHY.US,D,20190313,000000,81.5697,81.5895,81.5597,81.5895,1205314.1223514,0
+SHY.US,D,20190314,000000,81.5895,81.6095,81.5697,81.6095,1204405.1305324,0
+SHY.US,D,20190315,000000,81.6285,81.6474,81.6185,81.6385,1611997.6641795,0
+SHY.US,D,20190318,000000,81.6185,81.6385,81.6095,81.6185,1120991.5865537,0
+SHY.US,D,20190319,000000,81.5995,81.6185,81.5796,81.6095,1026613.9558215,0
+SHY.US,D,20190320,000000,81.6185,81.7341,81.6185,81.7241,2524593.3448429,0
+SHY.US,D,20190321,000000,81.7421,81.7421,81.7051,81.7241,1407455.4421491,0
+SHY.US,D,20190322,000000,81.7799,81.8766,81.7799,81.8567,3196080.4504544,0
+SHY.US,D,20190325,000000,81.8866,81.9942,81.8667,81.9463,3667427.8242142,0
+SHY.US,D,20190326,000000,81.9065,81.9563,81.8816,81.9364,2437584.9689794,0
+SHY.US,D,20190327,000000,81.9952,82.0351,81.9753,82.0052,1922149.4853908,0
+SHY.US,D,20190328,000000,81.9952,82.0052,81.9563,81.9952,1357807.0313697,0
+SHY.US,D,20190329,000000,81.9265,81.9563,81.9065,81.9463,2337502.5617756,0
+SHY.US,D,20190401,000000,81.8966,81.9165,81.8368,81.8567,4489335.0164397,0
+SHY.US,D,20190402,000000,81.8766,81.9065,81.8667,81.8966,2727517.2403788,0
+SHY.US,D,20190403,000000,81.8667,81.8766,81.8468,81.8567,5128455.5921584,0
+SHY.US,D,20190404,000000,81.8866,81.8866,81.8567,81.8766,1517560.8386159,0
+SHY.US,D,20190405,000000,81.8567,81.8766,81.8468,81.8667,6779590.0696689,0
+SHY.US,D,20190408,000000,81.8667,81.8866,81.8368,81.8468,2824085.0798759,0
+SHY.US,D,20190409,000000,81.8766,81.8966,81.8567,81.8567,3751846.6770258,0
+SHY.US,D,20190410,000000,81.8966,81.9265,81.8966,81.9265,2422379.9237058,0
+SHY.US,D,20190411,000000,81.8866,81.9065,81.8766,81.8766,3462181.2840192,0
+SHY.US,D,20190412,000000,81.8288,81.8468,81.8198,81.8288,1243071.3951182,0
+SHY.US,D,20190415,000000,81.8198,81.8468,81.8198,81.8368,1046507.432409,0
+SHY.US,D,20190416,000000,81.8288,81.8368,81.7999,81.8288,1368478.1538725,0
+SHY.US,D,20190417,000000,81.8288,81.8567,81.8288,81.8567,1639901.5057598,0
+SHY.US,D,20190418,000000,81.8866,81.8966,81.8667,81.8766,1103227.1172951,0
+SHY.US,D,20190422,000000,81.8866,81.8966,81.8766,81.8866,6307518.3117001,0
+SHY.US,D,20190423,000000,81.9065,81.9364,81.9065,81.9265,1869358.7320316,0
+SHY.US,D,20190424,000000,81.9753,81.9952,81.9653,81.9753,3508432.5134528,0
+SHY.US,D,20190425,000000,81.9952,82.0052,81.9753,81.9753,901443.97639313,0
+SHY.US,D,20190426,000000,82.055,82.065,82.045,82.065,2331661.3362011,0
+SHY.US,D,20190429,000000,82.0351,82.055,82.0252,82.0351,1034123.6730021,0
+SHY.US,D,20190430,000000,82.045,82.094,82.0252,82.094,1922070.2245146,0
+SHY.US,D,20190501,000000,82.074,82.1896,82.0152,82.0252,1343329.3802118,0
+SHY.US,D,20190502,000000,82.0252,82.0342,81.9853,81.9853,2187110.5676239,0
+SHY.US,D,20190503,000000,82.0152,82.045,81.9952,82.0152,1362452.3206879,0
+SHY.US,D,20190506,000000,82.074,82.084,82.055,82.065,1341855.5292381,0
+SHY.US,D,20190507,000000,82.094,82.1238,82.094,82.1039,2878834.2791852,0
+SHY.US,D,20190508,000000,82.1238,82.1437,82.084,82.094,1507864.9258793,0
+SHY.US,D,20190509,000000,82.1626,82.2016,82.1337,82.1437,1326330.4305536,0
+SHY.US,D,20190510,000000,82.1726,82.2116,82.1437,82.1626,1593920.1646257,0
+SHY.US,D,20190513,000000,82.2514,82.2903,82.2414,82.2614,2782347.7071686,0
+SHY.US,D,20190514,000000,82.2614,82.2714,82.2314,82.2614,3871276.7644047,0
+SHY.US,D,20190515,000000,82.348,82.348,82.2803,82.3191,1556214.0602727,0
+SHY.US,D,20190516,000000,82.2803,82.2903,82.2614,82.2714,1070278.6721099,0
+SHY.US,D,20190517,000000,82.3191,82.3291,82.2614,82.2903,1092019.2281001,0
+SHY.US,D,20190520,000000,82.2803,82.2993,82.2514,82.2514,1120688.5892807,0
+SHY.US,D,20190521,000000,82.2314,82.2414,82.2016,82.2116,1187775.3960943,0
+SHY.US,D,20190522,000000,82.2614,82.2714,82.2414,82.2514,2114481.5192999,0
+SHY.US,D,20190523,000000,82.3093,82.4278,82.3093,82.3979,2836456.799656,0
+SHY.US,D,20190524,000000,82.378,82.388,82.348,82.368,1042693.8806384,0
+SHY.US,D,20190528,000000,82.3979,82.4378,82.378,82.4378,1155916.5371292,0
+SHY.US,D,20190529,000000,82.4857,82.5155,82.4378,82.4478,2691450.5318672,0
+SHY.US,D,20190530,000000,82.4657,82.5254,82.4378,82.5155,1972997.8456355,0
+SHY.US,D,20190531,000000,82.5932,82.7219,82.5932,82.6919,12235927.840021,0
+SHY.US,D,20190603,000000,82.7706,82.8863,82.7318,82.8475,4716971.2491667,0
+SHY.US,D,20190604,000000,82.7417,82.8055,82.7219,82.7896,3388648.2603872,0
+SHY.US,D,20190605,000000,82.8963,82.9262,82.8185,82.8285,15056107.064322,0
+SHY.US,D,20190606,000000,82.8375,82.8663,82.7706,82.7796,21112825.904744,0
+SHY.US,D,20190607,000000,82.9162,82.9352,82.8375,82.8663,13902455.983624,0
+SHY.US,D,20190610,000000,82.8185,82.8185,82.7796,82.7896,7767671.200101,0
+SHY.US,D,20190611,000000,82.7507,82.7796,82.7417,82.7607,2257225.3405633,0
+SHY.US,D,20190612,000000,82.8095,82.8475,82.7995,82.8285,1171480.7646005,0
+SHY.US,D,20190613,000000,82.8663,82.9312,82.8475,82.9162,2500700.7055723,0
+SHY.US,D,20190614,000000,82.8663,82.9063,82.8594,82.8863,2033119.7283786,0
+SHY.US,D,20190617,000000,82.8963,82.8963,82.8475,82.8475,2148533.5969366,0
+SHY.US,D,20190618,000000,82.9451,82.9531,82.8564,82.8564,5704009.9485834,0
+SHY.US,D,20190619,000000,82.8375,83.0428,82.8185,83.0328,1932105.2534045,0
+SHY.US,D,20190620,000000,83.1016,83.1414,83.0617,83.0717,1826850.8232127,0
+SHY.US,D,20190621,000000,83.0029,83.0328,82.9829,83.0328,8173514.9779638,0
+SHY.US,D,20190624,000000,83.0527,83.1116,83.0527,83.0817,1751219.8946209,0
+SHY.US,D,20190625,000000,83.0916,83.1414,83.0527,83.1016,1778480.6194725,0
+SHY.US,D,20190626,000000,83.0617,83.0617,82.9929,83.0029,1247067.5478944,0
+SHY.US,D,20190627,000000,83.0527,83.0717,83.0229,83.0717,1302562.2007595,0
+SHY.US,D,20190628,000000,83.0617,83.0916,83.0428,83.0717,4219157.7659202,0
+SHY.US,D,20190701,000000,83.0767,83.0817,82.9929,83.0229,4292328.5974477,0
+SHY.US,D,20190702,000000,83.0428,83.0916,83.0328,83.0717,4931368.9089882,0
+SHY.US,D,20190703,000000,83.0817,83.1016,83.0717,83.0916,2216957.8056209,0
+SHY.US,D,20190705,000000,82.964,82.964,82.8963,82.9262,1792219.8401902,0
+SHY.US,D,20190708,000000,82.9451,82.9541,82.8863,82.8863,1616729.2374892,0
+SHY.US,D,20190709,000000,82.9162,82.9162,82.8564,82.8564,1484442.835354,0
+SHY.US,D,20190710,000000,82.9541,83.0029,82.9262,83.0029,1736534.5599016,0
+SHY.US,D,20190711,000000,82.9929,83.0029,82.9451,82.964,1250153.7055494,0
+SHY.US,D,20190712,000000,82.9541,82.9929,82.9451,82.9729,887870.3005432,0
+SHY.US,D,20190715,000000,82.9929,83.0129,82.9829,82.9929,1411581.0209128,0
+SHY.US,D,20190716,000000,82.9541,82.9779,82.9352,82.964,1375217.3349416,0
+SHY.US,D,20190717,000000,82.9729,83.0428,82.964,83.0428,1484633.4627774,0
+SHY.US,D,20190718,000000,83.0328,83.1513,83.0129,83.1414,1465650.9846134,0
+SHY.US,D,20190719,000000,83.0717,83.0916,83.0328,83.0527,880068.62241405,0
+SHY.US,D,20190722,000000,83.0817,83.0916,83.0617,83.0617,838649.29651319,0
+SHY.US,D,20190723,000000,83.0527,83.0717,83.0328,83.0428,1046015.8143171,0
+SHY.US,D,20190724,000000,83.0617,83.0916,83.0428,83.0617,1390182.5909824,0
+SHY.US,D,20190725,000000,83.0428,83.0428,82.9829,83.0129,1114125.9894038,0
+SHY.US,D,20190726,000000,83.0129,83.0229,82.9729,83.0229,1021653.6296035,0
+SHY.US,D,20190729,000000,83.0428,83.0527,83.0229,83.0229,947899.87948129,0
+SHY.US,D,20190730,000000,83.0428,83.0527,83.0229,83.0328,950839.55501091,0
+SHY.US,D,20190731,000000,83.0717,83.1016,82.8863,83.0229,2356483.0333352,0
+SHY.US,D,20190801,000000,83.0617,83.3189,83.0527,83.26,3151092.3785266,0
+SHY.US,D,20190802,000000,83.2501,83.299,83.2371,83.279,2670624.9875093,0
+SHY.US,D,20190805,000000,83.4245,83.5043,83.4046,83.4444,3207558.2279488,0
+SHY.US,D,20190806,000000,83.4444,83.4844,83.4146,83.4844,3332897.7654538,0
+SHY.US,D,20190807,000000,83.593,83.6288,83.4644,83.4943,2392006.9553411,0
+SHY.US,D,20190808,000000,83.4644,83.4744,83.4046,83.4644,1524209.7224844,0
+SHY.US,D,20190809,000000,83.4644,83.5043,83.4146,83.4146,1864427.5015783,0
+SHY.US,D,20190812,000000,83.4844,83.5332,83.4744,83.5043,2443895.7399969,0
+SHY.US,D,20190813,000000,83.4943,83.5043,83.3667,83.4046,1870398.1531404,0
+SHY.US,D,20190814,000000,83.4844,83.5432,83.4744,83.5092,3368549.1068428,0
+SHY.US,D,20190815,000000,83.5531,83.7016,83.5531,83.6916,4904126.2435766,0
+SHY.US,D,20190816,000000,83.6428,83.6916,83.6038,83.6817,1918292.7916242,0
+SHY.US,D,20190819,000000,83.6029,83.6328,83.573,83.593,1510581.8683141,0
+SHY.US,D,20190820,000000,83.6428,83.6787,83.6328,83.6528,2049560.8419977,0
+SHY.US,D,20190821,000000,83.6029,83.6388,83.563,83.573,2117470.3566386,0
+SHY.US,D,20190822,000000,83.5531,83.6029,83.5242,83.5332,972244.00475461,0
+SHY.US,D,20190823,000000,83.563,83.6916,83.5432,83.6717,2490042.6259987,0
+SHY.US,D,20190826,000000,83.6578,83.6916,83.6029,83.6328,1798432.2875892,0
+SHY.US,D,20190827,000000,83.6029,83.6817,83.6029,83.6627,2216211.3487628,0
+SHY.US,D,20190828,000000,83.6817,83.7066,83.6627,83.6817,1977066.2361722,0
+SHY.US,D,20190829,000000,83.6717,83.6817,83.6328,83.6428,3325582.6889056,0
+SHY.US,D,20190830,000000,83.6428,83.6817,83.6228,83.6717,2585744.6156725,0
+SHY.US,D,20190903,000000,83.6916,83.8062,83.6717,83.7415,4643005.8022742,0
+SHY.US,D,20190904,000000,83.7415,83.8102,83.7415,83.8102,1477810.004321,0
+SHY.US,D,20190905,000000,83.7016,83.7016,83.583,83.6228,2177476.8596256,0
+SHY.US,D,20190906,000000,83.6428,83.6717,83.6128,83.6328,2522811.480085,0
+SHY.US,D,20190909,000000,83.578,83.593,83.5432,83.5432,2460287.6918068,0
+SHY.US,D,20190910,000000,83.5332,83.5432,83.3956,83.4046,2296289.9161339,0
+SHY.US,D,20190911,000000,83.4046,83.4544,83.4046,83.4046,3050129.0719662,0
+SHY.US,D,20190912,000000,83.4544,83.4644,83.3557,83.3856,3369556.4222804,0
+SHY.US,D,20190913,000000,83.3179,83.3358,83.2302,83.2491,1980688.1572172,0
+SHY.US,D,20190916,000000,83.298,83.3179,83.278,83.3179,3079642.210321,0
+SHY.US,D,20190917,000000,83.308,83.3756,83.298,83.3557,1418701.4568287,0
+SHY.US,D,20190918,000000,83.4046,83.4544,83.298,83.308,3327257.200325,0
+SHY.US,D,20190919,000000,83.3856,83.3856,83.3179,83.3179,2435352.6215209,0
+SHY.US,D,20190920,000000,83.3557,83.4344,83.3358,83.4046,2419127.2178808,0
+SHY.US,D,20190923,000000,83.4644,83.5312,83.4544,83.4544,1560228.272489,0
+SHY.US,D,20190924,000000,83.4644,83.583,83.4644,83.5432,3748571.8985519,0
+SHY.US,D,20190925,000000,83.5332,83.5531,83.4344,83.4344,2771003.3688704,0
+SHY.US,D,20190926,000000,83.4943,83.5332,83.4744,83.4744,884579.46923358,0
+SHY.US,D,20190927,000000,83.4844,83.5531,83.4844,83.5242,1717084.5428992,0
+SHY.US,D,20190930,000000,83.5142,83.563,83.5043,83.563,2360493.2323427,0
+SHY.US,D,20191001,000000,83.5043,83.6916,83.5043,83.6627,4731235.1969499,0
+SHY.US,D,20191002,000000,83.7215,83.7912,83.7116,83.7515,2647909.2217529,0
+SHY.US,D,20191003,000000,83.8102,83.9489,83.8022,83.9299,2474170.3847431,0
+SHY.US,D,20191004,000000,83.89,83.9299,83.8671,83.9199,1784277.6997491,0
+SHY.US,D,20191007,000000,83.8701,83.88,83.8142,83.8302,1633208.4765931,0
+SHY.US,D,20191008,000000,83.89,83.9199,83.8202,83.88,2182024.8286275,0
+SHY.US,D,20191009,000000,83.88,83.8989,83.8102,83.8302,1492186.3219538,0
+SHY.US,D,20191010,000000,83.8401,83.8401,83.7315,83.7315,3614475.5391962,0
+SHY.US,D,20191011,000000,83.6717,83.6817,83.593,83.6528,2972974.1272891,0
+SHY.US,D,20191014,000000,83.6627,83.6817,83.6428,83.6627,1354507.17034,0
+SHY.US,D,20191015,000000,83.6916,83.7016,83.6128,83.6428,2502953.1190755,0
+SHY.US,D,20191016,000000,83.6817,83.7016,83.6528,83.6817,1865272.2820548,0
+SHY.US,D,20191017,000000,83.6817,83.7315,83.6627,83.6817,1663117.9193281,0
+SHY.US,D,20191018,000000,83.7016,83.7515,83.7016,83.7116,1926995.4351546,0
+SHY.US,D,20191021,000000,83.7016,83.7166,83.6528,83.6717,998684.02838336,0
+SHY.US,D,20191022,000000,83.6916,83.7116,83.6428,83.7016,1208220.6889075,0
+SHY.US,D,20191023,000000,83.7215,83.7315,83.6817,83.6916,1599698.1821598,0
+SHY.US,D,20191024,000000,83.7116,83.7515,83.6916,83.6916,1245515.4393469,0
+SHY.US,D,20191025,000000,83.7116,83.7116,83.6228,83.6428,995980.12887744,0
+SHY.US,D,20191028,000000,83.6128,83.6228,83.583,83.6128,2072308.7134254,0
+SHY.US,D,20191029,000000,83.6428,83.6528,83.6128,83.6328,1792337.2265509,0
+SHY.US,D,20191030,000000,83.6328,83.6916,83.593,83.6817,1644175.5732533,0
+SHY.US,D,20191031,000000,83.7315,83.8401,83.7315,83.8302,2755546.4947374,0
+SHY.US,D,20191101,000000,83.8002,83.8302,83.7415,83.7813,3476344.9015795,0
+SHY.US,D,20191104,000000,83.7415,83.7415,83.7116,83.7215,2570108.1504407,0
+SHY.US,D,20191105,000000,83.6916,83.6916,83.6328,83.6627,2102817.1275909,0
+SHY.US,D,20191106,000000,83.7116,83.7315,83.6817,83.7116,1251540.2692293,0
+SHY.US,D,20191107,000000,83.6528,83.6528,83.563,83.6128,2311624.3873949,0
+SHY.US,D,20191108,000000,83.6128,83.6717,83.6128,83.6228,2327364.1927563,0
+SHY.US,D,20191111,000000,83.6428,83.6528,83.6128,83.6428,1345082.1492051,0
+SHY.US,D,20191112,000000,83.6328,83.6627,83.6158,83.6528,2678726.6530048,0
+SHY.US,D,20191113,000000,83.6966,83.7116,83.6717,83.6916,1699423.4137702,0
+SHY.US,D,20191114,000000,83.7615,83.8002,83.7515,83.7714,2786633.8142888,0
+SHY.US,D,20191115,000000,83.7315,83.7615,83.7315,83.7415,2484805.3883656,0
+SHY.US,D,20191118,000000,83.7813,83.7912,83.7615,83.7813,1062160.9537787,0
+SHY.US,D,20191119,000000,83.7515,83.7813,83.7515,83.7714,1649788.0459197,0
+SHY.US,D,20191120,000000,83.7912,83.8302,83.7813,83.8102,1787733.0726241,0
+SHY.US,D,20191121,000000,83.7813,83.8002,83.7615,83.7714,1303083.9179183,0
+SHY.US,D,20191122,000000,83.7813,83.7912,83.7415,83.7565,3184900.6537217,0
+SHY.US,D,20191125,000000,83.7615,83.7813,83.7455,83.7714,3639077.5131423,0
+SHY.US,D,20191126,000000,83.8102,83.8202,83.7912,83.8102,1813130.6652374,0
+SHY.US,D,20191127,000000,83.7912,83.7912,83.7515,83.7615,1102808.7402659,0
+SHY.US,D,20191129,000000,83.7515,83.7912,83.7415,83.7912,1234401.8605613,0
+SHY.US,D,20191202,000000,83.6128,83.6966,83.593,83.6328,4260675.4154395,0
+SHY.US,D,20191203,000000,83.7415,83.8002,83.7315,83.7515,2060586.1301871,0
+SHY.US,D,20191204,000000,83.7315,83.7415,83.6817,83.7116,2041634.7543922,0
+SHY.US,D,20191205,000000,83.6717,83.7116,83.6627,83.6717,1988893.1628422,0
+SHY.US,D,20191206,000000,83.6228,83.6717,83.6128,83.6428,2048086.9910239,0
+SHY.US,D,20191209,000000,83.6578,83.6627,83.6328,83.6428,1499532.5008712,0
+SHY.US,D,20191210,000000,83.6528,83.6627,83.6029,83.6029,1228233.5584602,0
+SHY.US,D,20191211,000000,83.6128,83.6817,83.6128,83.6717,1237395.7144114,0
+SHY.US,D,20191212,000000,83.6916,83.6916,83.5432,83.593,1646422.9702453,0
+SHY.US,D,20191213,000000,83.6627,83.7116,83.6228,83.6916,1649514.1444114,0
+SHY.US,D,20191216,000000,83.6627,83.6627,83.6148,83.6428,1587073.6302181,0
+SHY.US,D,20191217,000000,83.6717,83.6817,83.6528,83.6627,1784628.855529,0
+SHY.US,D,20191218,000000,83.6528,83.6717,83.6328,83.6717,1697006.4587016,0
+SHY.US,D,20191219,000000,83.6687,83.7086,83.6687,83.6887,1479189.5448853,0
+SHY.US,D,20191220,000000,83.6787,83.6986,83.6588,83.6887,1427781.341997,0
+SHY.US,D,20191223,000000,83.6687,83.6787,83.6488,83.6687,2028795.4957736,0
+SHY.US,D,20191224,000000,83.6288,83.6986,83.6288,83.6787,904502.04158572,0
+SHY.US,D,20191226,000000,83.7186,83.7186,83.6887,83.7086,1168508.9833996,0
+SHY.US,D,20191227,000000,83.7385,83.7783,83.7285,83.7684,1402292.4488809,0
+SHY.US,D,20191230,000000,83.7585,83.8172,83.7585,83.7972,1647177.4535212,0
+SHY.US,D,20191231,000000,83.7972,83.8272,83.7684,83.7882,3055974.3107497,0
+SHY.US,D,20200102,000000,83.8272,83.8671,83.7972,83.8272,2692025.4240441,0
+SHY.US,D,20200103,000000,83.877,83.9169,83.8471,83.8969,2060357.377279,0
+SHY.US,D,20200106,000000,83.887,83.8969,83.8371,83.8671,1143446.4937306,0
+SHY.US,D,20200107,000000,83.877,83.887,83.8571,83.8671,1114740.0103677,0
+SHY.US,D,20200108,000000,83.877,83.8969,83.8172,83.8272,1883062.8371712,0
+SHY.US,D,20200109,000000,83.8022,83.8571,83.7972,83.8371,1438673.1909901,0
+SHY.US,D,20200110,000000,83.8471,83.877,83.8471,83.8571,1076639.6082388,0
+SHY.US,D,20200113,000000,83.8571,83.8571,83.8272,83.8471,1288451.7582173,0
+SHY.US,D,20200114,000000,83.8471,83.886,83.8471,83.8571,2346761.0347406,0
+SHY.US,D,20200115,000000,83.887,83.8969,83.8671,83.8969,2492701.3769042,0
+SHY.US,D,20200116,000000,83.887,83.8969,83.8671,83.8969,2015110.4533762,0
+SHY.US,D,20200117,000000,83.887,83.9269,83.877,83.9269,1608585.4333003,0
+SHY.US,D,20200121,000000,83.9369,83.9558,83.9369,83.9469,2842900.0065676,0
+SHY.US,D,20200122,000000,83.9469,83.9756,83.9469,83.9608,1897274.6132386,0
+SHY.US,D,20200123,000000,83.9956,84.0345,83.9756,83.9956,6943234.6829573,0
+SHY.US,D,20200124,000000,84.0056,84.0545,83.9956,84.0245,3754858.5903159,0
+SHY.US,D,20200127,000000,84.1233,84.1282,84.0943,84.1133,1934725.8788255,0
+SHY.US,D,20200128,000000,84.1133,84.1233,84.0644,84.0743,1245809.4068999,0
+SHY.US,D,20200129,000000,84.1043,84.1531,84.0843,84.1531,1281813.9106733,0
+SHY.US,D,20200130,000000,84.1829,84.2219,84.1531,84.1631,1361821.243586,0
+SHY.US,D,20200131,000000,84.2019,84.2917,84.2019,84.2717,4342109.4441213,0
+SHY.US,D,20200203,000000,84.2467,84.2627,84.1969,84.2467,4168812.060092,0
+SHY.US,D,20200204,000000,84.1681,84.178,84.1282,84.1581,1588853.4883716,0
+SHY.US,D,20200205,000000,84.1083,84.1282,84.0993,84.0993,2248107.3299104,0
+SHY.US,D,20200206,000000,84.0993,84.1183,84.0893,84.1183,1518493.9096884,0
+SHY.US,D,20200207,000000,84.1581,84.1879,84.1482,84.1681,1420061.9346507,0
+SHY.US,D,20200210,000000,84.2169,84.2369,84.1879,84.2069,991047.89512193,0
+SHY.US,D,20200211,000000,84.178,84.1879,84.1482,84.1681,1927325.5215878,0
+SHY.US,D,20200212,000000,84.1382,84.1482,84.1282,84.1282,1412297.378704,0
+SHY.US,D,20200213,000000,84.1581,84.178,84.1382,84.1482,1715060.8823043,0
+SHY.US,D,20200214,000000,84.1879,84.1969,84.178,84.1829,1573222.0396508,0
+SHY.US,D,20200218,000000,84.2169,84.2369,84.1969,84.2169,1683516.0569366,0
+SHY.US,D,20200219,000000,84.1969,84.2269,84.178,84.2269,1434850.6094994,0
+SHY.US,D,20200220,000000,84.2169,84.2667,84.2169,84.2467,2069122.2255475,0
+SHY.US,D,20200221,000000,84.2817,84.3664,84.2767,84.3166,1814019.591012,0
+SHY.US,D,20200224,000000,84.4661,84.486,84.4461,84.4561,2748247.4710249,0
+SHY.US,D,20200225,000000,84.476,84.5857,84.476,84.5458,3052554.0534526,0
+SHY.US,D,20200226,000000,84.5259,84.6305,84.509,84.6056,3719326.6418921,0
+SHY.US,D,20200227,000000,84.7232,84.7811,84.6454,84.7032,6059508.020618,0
+SHY.US,D,20200228,000000,84.9316,85.0511,84.9016,85.0112,9639055.599332,0
+SHY.US,D,20200302,000000,85.1209,85.2007,84.9715,84.9715,15101444.285425,0
+SHY.US,D,20200303,000000,85.0312,85.4199,85.0112,85.3053,7283215.6827252,0
+SHY.US,D,20200304,000000,85.3701,85.4488,85.3203,85.3203,5752103.2409085,0
+SHY.US,D,20200305,000000,85.5087,85.5355,85.4687,85.4987,3823981.0973513,0
+SHY.US,D,20200306,000000,85.706,85.7658,85.5684,85.5984,4409091.9075032,0
+SHY.US,D,20200309,000000,85.9352,86.0648,85.7658,86.0648,44672056.808359,0
+SHY.US,D,20200310,000000,85.696,85.7658,85.5485,85.686,12054440.4999,0
+SHY.US,D,20200311,000000,85.696,85.7159,85.5784,85.5884,7928551.7157499,0
+SHY.US,D,20200312,000000,85.696,85.9352,85.5684,85.5684,12398925.323372,0
+SHY.US,D,20200313,000000,85.4488,85.7159,85.3501,85.6761,9488710.7603852,0
+SHY.US,D,20200316,000000,85.9751,86.1246,85.7958,85.8156,12209146.693635,0
+SHY.US,D,20200317,000000,85.8854,85.9252,85.5286,85.6184,10561611.061218,0
+SHY.US,D,20200318,000000,85.6184,86.1745,85.5087,85.5087,11991283.627916,0
+SHY.US,D,20200319,000000,85.6184,85.9252,85.6184,85.6571,12989154.981494,0
+SHY.US,D,20200320,000000,85.7758,86.025,85.7758,85.8854,10758888.371812,0
+SHY.US,D,20200323,000000,86.1046,86.1246,85.9552,85.9851,9538624.0429528,0
+SHY.US,D,20200324,000000,85.8904,85.9652,85.8654,85.8654,8425253.5401272,0
+SHY.US,D,20200325,000000,85.8854,86.025,85.8854,85.9652,6140908.9403263,0
+SHY.US,D,20200326,000000,85.9851,86.1046,85.9751,86.0648,8439986.0300511,0
+SHY.US,D,20200327,000000,86.0946,86.0946,85.9152,86.0448,37348744.152069,0
+SHY.US,D,20200330,000000,86.1246,86.1545,86.0548,86.0847,5690580.7482543,0
+SHY.US,D,20200331,000000,86.1146,86.1745,86.0648,86.0648,5717805.3542258,0
+SHY.US,D,20200401,000000,86.1246,86.1745,86.0847,86.1246,6963725.1243709,0
+SHY.US,D,20200402,000000,86.1446,86.1745,86.1246,86.1446,5913549.6190143,0
+SHY.US,D,20200403,000000,86.1096,86.2043,86.0847,86.1246,5047018.5535699,0
+SHY.US,D,20200406,000000,86.0847,86.1146,86.0548,86.0648,4897113.1609991,0
+SHY.US,D,20200407,000000,86.015,86.0748,85.995,86.0448,7926610.3259376,0
+SHY.US,D,20200408,000000,86.0448,86.1246,86.0448,86.0946,4918783.4858333,0
+SHY.US,D,20200409,000000,86.0946,86.1545,86.0847,86.1246,5432084.9455819,0
+SHY.US,D,20200413,000000,86.1346,86.1346,86.0946,86.1346,3375491.9582643,0
+SHY.US,D,20200414,000000,86.1246,86.1545,86.0946,86.1296,4739366.9615123,0
+SHY.US,D,20200415,000000,86.1844,86.2043,86.1545,86.1645,4294624.1529466,0
+SHY.US,D,20200416,000000,86.1844,86.2043,86.1645,86.1844,2397286.3316677,0
+SHY.US,D,20200417,000000,86.1645,86.1944,86.1545,86.1545,3301642.8944304,0
+SHY.US,D,20200420,000000,86.1745,86.1944,86.1545,86.1545,6003770.5686136,0
+SHY.US,D,20200421,000000,86.1794,86.1944,86.1545,86.1745,3631136.3760034,0
+SHY.US,D,20200422,000000,86.1645,86.1645,86.1446,86.1446,4864799.8061245,0
+SHY.US,D,20200423,000000,86.1396,86.1645,86.1246,86.1346,3027337.0552405,0
+SHY.US,D,20200424,000000,86.1446,86.1645,86.1346,86.1346,3135586.3425845,0
+SHY.US,D,20200427,000000,86.1346,86.1446,86.1046,86.1346,4957198.924862,0
+SHY.US,D,20200428,000000,86.1745,86.1844,86.1545,86.1645,3728315.2265576,0
+SHY.US,D,20200429,000000,86.1844,86.1944,86.1545,86.1545,4310386.0309571,0
+SHY.US,D,20200430,000000,86.1645,86.304,86.1645,86.304,9612271.4430388,0
+SHY.US,D,20200501,000000,86.1246,86.1246,86.0748,86.1046,5164559.4228525,0
+SHY.US,D,20200504,000000,86.0896,86.1446,86.0847,86.1046,5846896.2387634,0
+SHY.US,D,20200505,000000,86.1096,86.1246,86.0946,86.0946,4358971.9446765,0
+SHY.US,D,20200506,000000,86.1046,86.1246,86.0946,86.1246,2018838.7244574,0
+SHY.US,D,20200507,000000,86.1246,86.2043,86.1146,86.1844,2469714.7195461,0
+SHY.US,D,20200508,000000,86.1944,86.2343,86.1545,86.1645,2705487.7333467,0
+SHY.US,D,20200511,000000,86.1745,86.1745,86.1046,86.1346,4091051.1208689,0
+SHY.US,D,20200512,000000,86.1246,86.1545,86.1046,86.1545,2685769.8346492,0
+SHY.US,D,20200513,000000,86.1645,86.1844,86.1446,86.1545,3851488.6345512,0
+SHY.US,D,20200514,000000,86.1645,86.1944,86.1346,86.1346,2297751.7274808,0
+SHY.US,D,20200515,000000,86.1944,86.2043,86.1745,86.1844,1954078.5755119,0
+SHY.US,D,20200518,000000,86.1745,86.1745,86.1146,86.1146,2777998.3920078,0
+SHY.US,D,20200519,000000,86.1246,86.1645,86.1246,86.1645,2993589.9814813,0
+SHY.US,D,20200520,000000,86.1346,86.1745,86.1346,86.1645,3518016.0563399,0
+SHY.US,D,20200521,000000,86.1545,86.1645,86.1396,86.1446,3265024.3696931,0
+SHY.US,D,20200522,000000,86.1615,86.1745,86.1446,86.1446,2607421.9636224,0
+SHY.US,D,20200526,000000,86.1346,86.1545,86.1246,86.1446,4381240.2376388,0
+SHY.US,D,20200527,000000,86.1346,86.1745,86.1246,86.1246,3527817.3158104,0
+SHY.US,D,20200528,000000,86.1346,86.1645,86.1246,86.1645,3453154.573869,0
+SHY.US,D,20200529,000000,86.1446,86.1844,86.1446,86.1645,6946491.4019912,0
+SHY.US,D,20200601,000000,86.1595,86.1745,86.1346,86.1545,7030063.4677219,0
+SHY.US,D,20200602,000000,86.1545,86.1645,86.1346,86.1545,3888427.2126994,0
+SHY.US,D,20200603,000000,86.1346,86.1346,86.0847,86.0847,4498545.3308977,0
+SHY.US,D,20200604,000000,86.0946,86.1146,86.0748,86.1046,4371536.2984844,0
+SHY.US,D,20200605,000000,86.0648,86.0748,86.0448,86.0748,4413038.8984703,0
+SHY.US,D,20200608,000000,86.0548,86.0847,86.0349,86.0548,4220979.7627673,0
+SHY.US,D,20200609,000000,86.0648,86.0946,86.0648,86.0847,7878642.4463911,0
+SHY.US,D,20200610,000000,86.1146,86.1545,86.0996,86.1346,3162121.6799249,0
+SHY.US,D,20200611,000000,86.1446,86.1545,86.0946,86.0946,3260725.2196438,0
+SHY.US,D,20200612,000000,86.1146,86.1346,86.1046,86.1246,3372564.3223615,0
+SHY.US,D,20200615,000000,86.1246,86.1396,86.1046,86.1046,3262017.4729141,0
+SHY.US,D,20200616,000000,86.1046,86.1346,86.0946,86.0946,5332666.7244535,0
+SHY.US,D,20200617,000000,86.1046,86.1246,86.1046,86.1246,3386218.2623897,0
+SHY.US,D,20200618,000000,86.1346,86.1346,86.1146,86.1146,2037088.7919946,0
+SHY.US,D,20200619,000000,86.1246,86.1545,86.1146,86.1346,3494744.4611488,0
+SHY.US,D,20200622,000000,86.1346,86.1446,86.1146,86.1146,2610752.9270211,0
+SHY.US,D,20200623,000000,86.1246,86.1346,86.1146,86.1346,2805899.2236813,0
+SHY.US,D,20200624,000000,86.1246,86.1446,86.1146,86.1446,2121436.4103481,0
+SHY.US,D,20200625,000000,86.1346,86.1545,86.1346,86.1446,1725257.4428528,0
+SHY.US,D,20200626,000000,86.1446,86.1844,86.1446,86.1745,4130254.152147,0
+SHY.US,D,20200629,000000,86.1705,86.1944,86.1645,86.1944,2779850.4879216,0
+SHY.US,D,20200630,000000,86.2043,86.2043,86.1745,86.1844,4465404.2516846,0
+SHY.US,D,20200701,000000,86.1346,86.1346,86.0946,86.0946,4813025.3979228,0
+SHY.US,D,20200702,000000,86.1146,86.1346,86.0946,86.1346,2675998.6742453,0
+SHY.US,D,20200706,000000,86.1146,86.1246,86.1046,86.1046,3423557.158127,0
+SHY.US,D,20200707,000000,86.1096,86.1246,86.1046,86.1246,2953504.0442421,0
+SHY.US,D,20200708,000000,86.1246,86.1346,86.1146,86.1246,3471927.3618673,0
+SHY.US,D,20200709,000000,86.1246,86.1446,86.1146,86.1446,2521262.3814441,0
+SHY.US,D,20200710,000000,86.1545,86.1545,86.1146,86.1146,2459511.1358819,0
+SHY.US,D,20200713,000000,86.1146,86.1246,86.1046,86.1146,2343612.6723475,0
+SHY.US,D,20200714,000000,86.1356,86.1446,86.1146,86.1246,2122970.4594556,0
+SHY.US,D,20200715,000000,86.1146,86.1346,86.1046,86.1346,4575744.4208728,0
+SHY.US,D,20200716,000000,86.1446,86.1545,86.1296,86.1346,1758734.6283126,0
+SHY.US,D,20200717,000000,86.1446,86.1545,86.1246,86.1545,2026183.9000726,0
+SHY.US,D,20200720,000000,86.1545,86.1545,86.1246,86.1346,3552024.9919807,0
+SHY.US,D,20200721,000000,86.1246,86.1545,86.1246,86.1545,4037792.8286712,0
+SHY.US,D,20200722,000000,86.1545,86.1545,86.1346,86.1446,3795232.4752947,0
+SHY.US,D,20200723,000000,86.1446,86.1535,86.1346,86.1446,2274331.64356,0
+SHY.US,D,20200724,000000,86.1446,86.1545,86.1346,86.1545,3071147.2503519,0
+SHY.US,D,20200727,000000,86.1545,86.1545,86.1146,86.1246,2261993.0327534,0
+SHY.US,D,20200728,000000,86.1346,86.1545,86.1346,86.1446,3823328.9509028,0
+SHY.US,D,20200729,000000,86.1545,86.1745,86.1446,86.1645,2563914.7657839,0
+SHY.US,D,20200730,000000,86.1745,86.1944,86.1745,86.1944,2026859.1224725,0
+SHY.US,D,20200731,000000,86.2033,86.2043,86.1844,86.2043,3245753.9437895,0
+SHY.US,D,20200803,000000,86.1844,86.2043,86.1645,86.2043,2992828.4750898,0
+SHY.US,D,20200804,000000,86.2043,86.2143,86.1944,86.2143,2883553.8128682,0
+SHY.US,D,20200805,000000,86.1944,86.2043,86.1844,86.1944,3050729.0466989,0
+SHY.US,D,20200806,000000,86.1944,86.2143,86.1844,86.1944,1801248.5569448,0
+SHY.US,D,20200807,000000,86.1844,86.1944,86.1745,86.1844,3961675.2984985,0
+SHY.US,D,20200810,000000,86.1844,86.1844,86.1545,86.1645,2098973.4767533,0
+SHY.US,D,20200811,000000,86.1446,86.1545,86.1146,86.1446,3360281.8964796,0
+SHY.US,D,20200812,000000,86.1246,86.1346,86.1146,86.1246,4265420.0316783,0
+SHY.US,D,20200813,000000,86.1166,86.1246,86.1046,86.1146,2082882.5156119,0
+SHY.US,D,20200814,000000,86.1246,86.1446,86.1146,86.1246,2559718.9558641,0
+SHY.US,D,20200817,000000,86.1446,86.1446,86.1246,86.1346,2666647.8974754,0
+SHY.US,D,20200818,000000,86.1346,86.1545,86.1346,86.1446,2115774.7758725,0
+SHY.US,D,20200819,000000,86.1545,86.1545,86.1346,86.1446,2074127.7003657,0
+SHY.US,D,20200820,000000,86.1545,86.1645,86.1446,86.1446,2130281.522795,0
+SHY.US,D,20200821,000000,86.1545,86.1645,86.1346,86.1346,3352179.2276819,0
+SHY.US,D,20200824,000000,86.1396,86.1545,86.1246,86.1246,2846405.5445543,0
+SHY.US,D,20200825,000000,86.1146,86.1346,86.1046,86.1346,1995213.9668821,0
+SHY.US,D,20200826,000000,86.1346,86.1346,86.1146,86.1346,2996266.7918269,0
+SHY.US,D,20200827,000000,86.1545,86.1645,86.1146,86.1246,2620357.539255,0
+SHY.US,D,20200828,000000,86.1446,86.1745,86.1446,86.1545,3460520.818831,0
+SHY.US,D,20200831,000000,86.1545,86.1844,86.1545,86.1844,2367445.1134842,0
+SHY.US,D,20200901,000000,86.1146,86.1246,86.1046,86.1146,3107036.374369,0
+SHY.US,D,20200902,000000,86.1046,86.1246,86.1046,86.1246,3698677.6787265,0
+SHY.US,D,20200903,000000,86.1246,86.1446,86.1146,86.1146,2558427.705896,0
+SHY.US,D,20200904,000000,86.1146,86.1246,86.0748,86.0847,2917015.9487945,0
+SHY.US,D,20200908,000000,86.1046,86.1146,86.0946,86.0946,2023472.9774511,0
+SHY.US,D,20200909,000000,86.0946,86.1046,86.0847,86.1046,3022181.085088,0
+SHY.US,D,20200910,000000,86.0847,86.1146,86.0847,86.0946,2922660.5271322,0
+SHY.US,D,20200911,000000,86.1046,86.1346,86.1046,86.1146,2118976.3132838,0
+SHY.US,D,20200914,000000,86.1246,86.1246,86.1046,86.1046,2001730.4148564,0
+SHY.US,D,20200915,000000,86.1046,86.1146,86.1046,86.1096,2021832.5783075,0
+SHY.US,D,20200916,000000,86.1146,86.1246,86.0946,86.1246,2562340.5845874,0
+SHY.US,D,20200917,000000,86.1246,86.1346,86.1046,86.1046,2505558.694963,0
+SHY.US,D,20200918,000000,86.1246,86.1346,86.1046,86.1146,2344343.0763698,0
+SHY.US,D,20200921,000000,86.1246,86.1246,86.1046,86.1046,3986477.9328903,0
+SHY.US,D,20200922,000000,86.1146,86.1246,86.1046,86.1246,2117640.9180176,0
+SHY.US,D,20200923,000000,86.1146,86.1246,86.1046,86.1246,3312702.2948956,0
+SHY.US,D,20200924,000000,86.1146,86.1246,86.1046,86.1146,2968048.9166493,0
+SHY.US,D,20200925,000000,86.1246,86.1346,86.1246,86.1246,1793930.4704898,0
+SHY.US,D,20200928,000000,86.1306,86.1346,86.1146,86.1346,2789814.2823533,0
+SHY.US,D,20200929,000000,86.1346,86.1396,86.1246,86.1246,2580116.0901704,0
+SHY.US,D,20200930,000000,86.1346,86.1346,86.1146,86.1346,3125603.4854105,0
+SHY.US,D,20201001,000000,86.0748,86.0946,86.0748,86.0748,3907732.754181,0
+SHY.US,D,20201002,000000,86.0847,86.0946,86.0648,86.0847,3094722.8461182,0
+SHY.US,D,20201005,000000,86.0748,86.0748,86.0448,86.0548,3153508.3302929,0
+SHY.US,D,20201006,000000,86.0548,86.0648,86.0448,86.0548,2629620.0254288,0
+SHY.US,D,20201007,000000,86.025,86.0448,86.025,86.0448,3629179.9366577,0
+SHY.US,D,20201008,000000,86.0448,86.0548,86.0349,86.0448,2005441.6297998,0
+SHY.US,D,20201009,000000,86.0548,86.0548,86.0349,86.0448,1986335.7454617,0
+SHY.US,D,20201012,000000,86.0448,86.0648,86.0349,86.0648,2411349.6190052,0
+SHY.US,D,20201013,000000,86.0508,86.0748,86.0448,86.0548,5353804.2958044,0
+SHY.US,D,20201014,000000,86.0548,86.0748,86.0548,86.0548,8165019.0146926,0
+SHY.US,D,20201015,000000,86.0648,86.0847,86.0548,86.0748,6881376.0840566,0
+SHY.US,D,20201016,000000,86.0648,86.0748,86.0548,86.0648,1568944.9622506,0
+SHY.US,D,20201019,000000,86.0448,86.0648,86.0349,86.0648,2510079.5748049,0
+SHY.US,D,20201020,000000,86.0548,86.0638,86.0448,86.0548,2000475.2837685,0
+SHY.US,D,20201021,000000,86.0448,86.0548,86.0349,86.0548,1796515.9803328,0
+SHY.US,D,20201022,000000,86.0448,86.0548,86.025,86.025,3076634.3102398,0
+SHY.US,D,20201023,000000,86.0448,86.0548,86.0349,86.0349,2023173.993387,0
+SHY.US,D,20201026,000000,86.0448,86.0548,86.0349,86.0448,2329315.6155908,0
+SHY.US,D,20201027,000000,86.0548,86.0648,86.0448,86.0448,1990634.895511,0
+SHY.US,D,20201028,000000,86.0548,86.0648,86.0448,86.0448,4951698.8220451,0
+SHY.US,D,20201029,000000,86.0548,86.0648,86.0448,86.0648,3704861.0303611,0
+SHY.US,D,20201030,000000,86.0648,86.0648,86.0349,86.0548,3577873.0672946,0
+SHY.US,D,20201102,000000,86.009,86.015,85.995,86.015,3658345.9324414,0
+SHY.US,D,20201103,000000,85.995,86.001,85.9751,85.995,1747198.6592888,0
+SHY.US,D,20201104,000000,86.015,86.0349,86.005,86.015,4451884.7541549,0
+SHY.US,D,20201105,000000,86.015,86.025,85.995,85.995,4666244.2884917,0
+SHY.US,D,20201106,000000,86.015,86.015,85.995,86.005,2490006.5071185,0
+SHY.US,D,20201109,000000,85.9652,85.9751,85.9452,85.9751,5442165.123072,0
+SHY.US,D,20201110,000000,85.9452,85.9652,85.9452,85.9652,3175975.2770966,0
+SHY.US,D,20201111,000000,85.9452,85.9552,85.9352,85.9452,2654745.7231381,0
+SHY.US,D,20201112,000000,85.9751,85.9851,85.9552,85.9552,3932885.5410506,0
+SHY.US,D,20201113,000000,85.9751,85.9801,85.9552,85.9552,3170557.4450625,0
+SHY.US,D,20201116,000000,85.9682,85.9811,85.9552,85.9751,3769297.1126868,0
+SHY.US,D,20201117,000000,85.9652,85.9851,85.9652,85.9652,3472954.7433493,0
+SHY.US,D,20201118,000000,85.9751,85.9851,85.9652,85.9652,2335324.3926375,0
+SHY.US,D,20201119,000000,85.9751,85.995,85.9751,85.9851,1908973.1172233,0
+SHY.US,D,20201120,000000,86.005,86.005,85.995,85.995,1792523.8407654,0
+SHY.US,D,20201123,000000,85.995,86.005,85.995,85.995,1647664.055102,0
+SHY.US,D,20201124,000000,85.995,86.005,85.995,86.005,2661047.4644357,0
+SHY.US,D,20201125,000000,86.005,86.015,86.005,86.015,2460558.5834085,0
+SHY.US,D,20201127,000000,86.015,86.025,86.015,86.015,1384941.3401406,0
+SHY.US,D,20201130,000000,86.0329,86.0349,86.015,86.0349,3390040.8438804,0
+SHY.US,D,20201201,000000,85.9652,85.9751,85.9452,85.9552,6200841.1989481,0
+SHY.US,D,20201202,000000,85.9552,85.9751,85.9452,85.9751,2307124.5768999,0
+SHY.US,D,20201203,000000,85.9801,85.995,85.9751,85.995,2763887.9494656,0
+SHY.US,D,20201204,000000,85.9751,85.9851,85.9652,85.9851,2837540.3660628,0
+SHY.US,D,20201207,000000,85.9881,86.005,85.9851,86.005,3227928.273095,0
+SHY.US,D,20201208,000000,85.995,86.005,85.9851,85.9851,2570936.8780814,0
+SHY.US,D,20201209,000000,85.9851,85.9851,85.9751,85.9751,2841295.7263042,0
+SHY.US,D,20201210,000000,86.005,86.015,85.9851,85.995,2990678.3984141,0
+SHY.US,D,20201211,000000,86.0339,86.0448,86.025,86.0448,1810071.5967426,0
+SHY.US,D,20201214,000000,86.025,86.0448,86.025,86.0349,2817589.7012483,0
+SHY.US,D,20201215,000000,86.0358,86.0448,86.025,86.0349,1977850.8185149,0
+SHY.US,D,20201216,000000,86.025,86.0349,86.02,86.0349,1451039.8942591,0
+SHY.US,D,20201217,000000,86.015,86.015,85.9851,86.005,2552272.4467239,0
+SHY.US,D,20201218,000000,85.995,86.005,85.995,85.995,2936932.5013333,0
+SHY.US,D,20201221,000000,85.995,86.005,85.9851,85.995,2258929.9510497,0
+SHY.US,D,20201222,000000,85.995,86.015,85.995,85.995,1936783.6516963,0
+SHY.US,D,20201223,000000,85.995,86.015,85.995,86.015,2833894.3657643,0
+SHY.US,D,20201224,000000,85.995,86.015,85.995,85.995,1044065.3947848,0
+SHY.US,D,20201228,000000,85.9851,86.005,85.9851,86.005,1844390.5527721,0
+SHY.US,D,20201229,000000,86.005,86.005,85.995,86.005,2019349.4052918,0
+SHY.US,D,20201230,000000,85.995,86.015,85.995,86.01,1333331.4735044,0
+SHY.US,D,20201231,000000,86.008,86.015,85.9851,86.005,1958369.6991433,0
+SHY.US,D,20210104,000000,85.995,86.025,85.995,86.015,3002341.7868208,0
+SHY.US,D,20210105,000000,86.015,86.025,85.995,86.015,2540376.2922001,0
+SHY.US,D,20210106,000000,85.9851,85.995,85.9452,85.9652,2091137.6863484,0
+SHY.US,D,20210107,000000,85.9702,85.9851,85.9552,85.9851,4226318.3339253,0
+SHY.US,D,20210108,000000,85.9552,85.9751,85.9552,85.9751,2772378.8962258,0
+SHY.US,D,20210111,000000,85.9652,85.9751,85.9552,85.9652,2556791.3199613,0
+SHY.US,D,20210112,000000,85.9452,85.9652,85.9452,85.9652,4066054.849147,0
+SHY.US,D,20210113,000000,85.9552,85.9652,85.9552,85.9552,2030609.4662027,0
+SHY.US,D,20210114,000000,85.9652,85.9751,85.9552,85.9652,3358560.2298555,0
+SHY.US,D,20210115,000000,85.9652,85.9851,85.9652,85.9751,3162036.3992355,0
+SHY.US,D,20210119,000000,85.9652,86.005,85.9652,86.005,3032642.517425,0
+SHY.US,D,20210120,000000,85.995,86.005,85.9851,85.995,2402721.2198397,0
+SHY.US,D,20210121,000000,86.005,86.015,85.9851,86.005,1581600.6165614,0
+SHY.US,D,20210122,000000,86.005,86.015,86.005,86.005,4113674.5828203,0
+SHY.US,D,20210125,000000,86.005,86.015,86.005,86.015,2046341.2451463,0
+SHY.US,D,20210126,000000,86.02,86.025,86.005,86.005,2024290.6687674,0
+SHY.US,D,20210127,000000,86.02,86.0349,86.005,86.005,3803273.9426565,0
+SHY.US,D,20210128,000000,86.01,86.015,85.995,85.995,2440327.9972722,0
+SHY.US,D,20210129,000000,86.01,86.025,86.005,86.025,3252142.9723807,0
+SHY.US,D,20210201,000000,86,86.005,85.9851,86.005,3280640.7688803,0
+SHY.US,D,20210202,000000,85.995,85.995,85.9751,85.9751,2255249.8384753,0
+SHY.US,D,20210203,000000,85.9751,85.9851,85.9751,85.9851,2228699.4516015,0
+SHY.US,D,20210204,000000,85.9751,85.9851,85.9751,85.9851,1856208.4497221,0
+SHY.US,D,20210205,000000,85.995,86.005,85.9901,86.005,1502444.0839384,0
+SHY.US,D,20210208,000000,85.9851,85.995,85.9851,85.995,2202729.9767179,0
+SHY.US,D,20210209,000000,85.9901,85.995,85.9751,85.9751,1939105.2930531,0
+SHY.US,D,20210210,000000,85.995,85.995,85.9751,85.9851,3029249.349288,0
+SHY.US,D,20210211,000000,85.9901,85.995,85.9851,85.9851,2358864.8728257,0
+SHY.US,D,20210212,000000,85.9851,86.005,85.9851,85.995,3379288.4538972,0
+SHY.US,D,20210216,000000,85.9751,85.9851,85.9552,85.9652,3378840.9811031,0
+SHY.US,D,20210217,000000,85.9652,85.9851,85.9652,85.9851,2317639.184255,0
+SHY.US,D,20210218,000000,85.9851,85.995,85.9652,85.9851,2372578.0076855,0
+SHY.US,D,20210219,000000,85.9751,85.995,85.9751,85.995,2123104.9019542,0
+SHY.US,D,20210222,000000,85.9801,85.9851,85.9751,85.9751,3818187.0269815,0
+SHY.US,D,20210223,000000,85.9652,85.9851,85.9652,85.9851,9065210.8699044,0
+SHY.US,D,20210224,000000,85.9552,85.9652,85.9452,85.9602,2541077.6004578,0
+SHY.US,D,20210225,000000,85.9053,85.9053,85.7958,85.8355,4977699.3992978,0
+SHY.US,D,20210226,000000,85.8954,85.9452,85.8555,85.9452,5210100.3143081,0
+SHY.US,D,20210301,000000,85.9352,85.9452,85.9152,85.9352,3380536.5618694,0
+SHY.US,D,20210302,000000,85.9352,85.9552,85.9352,85.9552,5541938.5131892,0
+SHY.US,D,20210303,000000,85.9302,85.9352,85.8954,85.9053,2416046.0767369,0
+SHY.US,D,20210304,000000,85.9152,85.9252,85.8954,85.9053,2576710.8824068,0
+SHY.US,D,20210305,000000,85.8804,85.9053,85.8754,85.9053,4431767.5411705,0
+SHY.US,D,20210308,000000,85.8954,85.8954,85.8654,85.8754,2741004.6322371,0
+SHY.US,D,20210309,000000,85.8754,85.8754,85.8555,85.8754,3268924.2054553,0
+SHY.US,D,20210310,000000,85.8704,85.9053,85.8654,85.9053,2871765.0116828,0
+SHY.US,D,20210311,000000,85.9152,85.9152,85.8954,85.9053,3593234.6277157,0
+SHY.US,D,20210312,000000,85.8854,85.8954,85.8754,85.8954,1832228.5231578,0
+SHY.US,D,20210315,000000,85.8854,85.9053,85.8854,85.9053,2283102.5116419,0
+SHY.US,D,20210316,000000,85.8904,85.9053,85.8854,85.9053,1861275.1259763,0
+SHY.US,D,20210317,000000,85.8904,85.9552,85.8854,85.9252,3427387.7660357,0
+SHY.US,D,20210318,000000,85.8954,85.9152,85.8754,85.9152,4711417.9713318,0
+SHY.US,D,20210319,000000,85.9053,85.9352,85.8854,85.9152,3289777.8422756,0
+SHY.US,D,20210322,000000,85.9152,85.9152,85.9053,85.9053,2127235.4972291,0
+SHY.US,D,20210323,000000,85.9202,85.9252,85.9152,85.9152,3254669.2873923,0
+SHY.US,D,20210324,000000,85.9352,85.9452,85.9252,85.9352,2332363.6477611,0
+SHY.US,D,20210325,000000,85.9452,85.9552,85.9252,85.9452,2783047.0088219,0
+SHY.US,D,20210326,000000,85.9352,85.9552,85.9352,85.9452,3081166.2264061,0
+SHY.US,D,20210329,000000,85.9352,85.9452,85.9152,85.9252,2190980.3043195,0
+SHY.US,D,20210330,000000,85.9103,85.9252,85.9053,85.9252,2222952.5364364,0
+SHY.US,D,20210331,000000,85.9152,85.9152,85.8954,85.8954,4499475.3920636,0
+SHY.US,D,20210401,000000,85.8754,85.8954,85.8754,85.8754,3629241.1380937,0
+SHY.US,D,20210405,000000,85.8355,85.8654,85.8256,85.8555,3131051.4165115,0
+SHY.US,D,20210406,000000,85.8654,85.8854,85.8654,85.8754,2507350.5927432,0
+SHY.US,D,20210407,000000,85.8954,85.9053,85.8854,85.8854,3523603.4464506,0
+SHY.US,D,20210408,000000,85.9053,85.9152,85.8954,85.9152,2118541.8834188,0
+SHY.US,D,20210409,000000,85.8754,85.9053,85.8754,85.8854,2506530.8948225,0
+SHY.US,D,20210412,000000,85.8754,85.8854,85.8555,85.8654,1694098.8888434,0
+SHY.US,D,20210413,000000,85.8754,85.8954,85.8654,85.8954,1242195.5122727,0
+SHY.US,D,20210414,000000,85.8854,85.8954,85.8854,85.8954,1419825.1553248,0
+SHY.US,D,20210415,000000,85.8954,85.9152,85.8954,85.9152,1851020.3738983,0
+SHY.US,D,20210416,000000,85.8884,85.9053,85.8854,85.9053,1681811.4464504,0
+SHY.US,D,20210419,000000,85.8854,85.9053,85.8854,85.8954,2072425.0964839,0
+SHY.US,D,20210420,000000,85.9053,85.9252,85.8954,85.9152,2020983.784622,0
+SHY.US,D,20210421,000000,85.9302,85.9352,85.9152,85.9352,2069507.4936032,0
+SHY.US,D,20210422,000000,85.9152,85.9252,85.9053,85.9252,4391542.1449216,0
+SHY.US,D,20210423,000000,85.9302,85.9352,85.9053,85.9053,1541501.6363934,0
+SHY.US,D,20210426,000000,85.9003,85.9053,85.8854,85.8854,1271062.5239922,0
+SHY.US,D,20210427,000000,85.8924,85.8954,85.8754,85.8754,1479106.2708003,0
+SHY.US,D,20210428,000000,85.8854,85.9053,85.8754,85.8954,2041081.9348643,0
+SHY.US,D,20210429,000000,85.8954,85.9152,85.8854,85.9152,1559277.1419764,0
+SHY.US,D,20210430,000000,85.9053,85.9252,85.9053,85.9252,2377321.6206221,0
+SHY.US,D,20210503,000000,85.9003,85.9152,85.8954,85.9053,2922398.6652506,0
+SHY.US,D,20210504,000000,85.9053,85.9252,85.9053,85.9053,1981035.2997883,0
+SHY.US,D,20210505,000000,85.9053,85.9252,85.9053,85.9252,1307308.8236028,0
+SHY.US,D,20210506,000000,85.9332,85.9352,85.9152,85.9252,1989567.3819398,0
+SHY.US,D,20210507,000000,85.9552,85.9652,85.9452,85.9552,1958423.8774637,0
+SHY.US,D,20210510,000000,85.9352,85.9452,85.9252,85.9252,2493985.6037567,0
+SHY.US,D,20210511,000000,85.9252,85.9352,85.9152,85.9152,2640801.8287659,0
+SHY.US,D,20210512,000000,85.8854,85.9053,85.8854,85.9053,4130043.458679,0
+SHY.US,D,20210513,000000,85.9152,85.9252,85.9053,85.9252,5519864.8608592,0
+SHY.US,D,20210514,000000,85.9252,85.9352,85.9252,85.9252,3852234.088107,0
+SHY.US,D,20210517,000000,85.9152,85.9352,85.9152,85.9252,3876909.3031158,0
+SHY.US,D,20210518,000000,85.9352,85.9352,85.9252,85.9352,3433322.2987175,0
+SHY.US,D,20210519,000000,85.9402,85.9452,85.9053,85.9053,5235012.3086428,0
+SHY.US,D,20210520,000000,85.9242,85.9452,85.9152,85.9452,4027532.05678,0
+SHY.US,D,20210521,000000,85.9402,85.9452,85.9252,85.9252,1829875.7794318,0
+SHY.US,D,20210524,000000,85.9252,85.9452,85.9252,85.9452,2576147.0265543,0
+SHY.US,D,20210525,000000,85.9402,85.9552,85.9352,85.9452,2413776.607096,0
+SHY.US,D,20210526,000000,85.9652,85.9652,85.9552,85.9652,1818120.08722,0
+SHY.US,D,20210527,000000,85.9502,85.9652,85.9452,85.9652,1263040.1193728,0
+SHY.US,D,20210528,000000,85.9602,85.9751,85.9552,85.9652,2063209.7655147,0
+SHY.US,D,20210601,000000,85.9452,85.9652,85.9452,85.9452,2274878.4432745,0
+SHY.US,D,20210602,000000,85.9652,85.9652,85.9452,85.9552,1239964.1681164,0
+SHY.US,D,20210603,000000,85.9352,85.9452,85.9252,85.9252,1614270.1437272,0
+SHY.US,D,20210604,000000,85.9452,85.9552,85.9452,85.9552,2068821.2348789,0
+SHY.US,D,20210607,000000,85.9452,85.9452,85.9352,85.9452,1245287.689741,0
+SHY.US,D,20210608,000000,85.9552,85.9652,85.9552,85.9652,1510388.230984,0
+SHY.US,D,20210609,000000,85.9751,85.9751,85.9452,85.9452,2293137.5405318,0
+SHY.US,D,20210610,000000,85.9452,85.9751,85.9352,85.9751,1743304.8433398,0
+SHY.US,D,20210611,000000,85.9751,85.9751,85.9552,85.9552,1667890.6280293,0
+SHY.US,D,20210614,000000,85.9452,85.9552,85.9252,85.9252,3540962.5816087,0
+SHY.US,D,20210615,000000,85.9352,85.9352,85.9152,85.9152,12114793.142156,0
+SHY.US,D,20210616,000000,85.9252,85.9352,85.8256,85.8355,2103192.3626243,0
+SHY.US,D,20210617,000000,85.8555,85.8555,85.8256,85.8305,2537191.8109266,0
+SHY.US,D,20210618,000000,85.7768,85.7858,85.711,85.7658,4335015.0940633,0
+SHY.US,D,20210621,000000,85.7458,85.7858,85.7359,85.7858,5573607.7480332,0
+SHY.US,D,20210622,000000,85.8086,85.8355,85.7958,85.8355,2692039.4702753,0
+SHY.US,D,20210623,000000,85.8206,85.8256,85.7758,85.7758,2772264.5197717,0
+SHY.US,D,20210624,000000,85.7938,85.7958,85.7758,85.7858,1278644.4789332,0
+SHY.US,D,20210625,000000,85.7908,85.7958,85.7758,85.7758,1349695.3328519,0
+SHY.US,D,20210628,000000,85.7948,85.8057,85.7858,85.8057,1490840.8936653,0
+SHY.US,D,20210629,000000,85.7858,85.8057,85.7858,85.7958,1698024.8104636,0
+SHY.US,D,20210630,000000,85.8156,85.8156,85.7958,85.8156,2596465.9032866,0
+SHY.US,D,20210701,000000,85.7958,85.7958,85.7758,85.7858,2236067.7031679,0
+SHY.US,D,20210702,000000,85.8116,85.8256,85.7958,85.8256,1870908.8339746,0
+SHY.US,D,20210706,000000,85.8206,85.8654,85.8156,85.8555,3171248.720298,0
+SHY.US,D,20210707,000000,85.8405,85.8654,85.8355,85.8654,1729894.7057531,0
+SHY.US,D,20210708,000000,85.8854,85.9152,85.8854,85.9053,1446603.2918046,0
+SHY.US,D,20210709,000000,85.8854,85.8944,85.8654,85.8754,1263084.2646708,0
+SHY.US,D,20210712,000000,85.8654,85.8754,85.8355,85.8555,1276080.0384372,0
+SHY.US,D,20210713,000000,85.8156,85.8156,85.7858,85.7858,2694073.1638926,0
+SHY.US,D,20210714,000000,85.8256,85.8455,85.8256,85.8455,1702771.4333068,0
+SHY.US,D,20210715,000000,85.8555,85.8555,85.8355,85.8555,1401993.4648168,0
+SHY.US,D,20210716,000000,85.8256,85.8654,85.8156,85.8455,1859019.7025664,0
+SHY.US,D,20210719,000000,85.8954,85.9342,85.8854,85.8854,9390019.9333724,0
+SHY.US,D,20210720,000000,85.9302,85.9412,85.9053,85.9252,2414981.5730725,0
+SHY.US,D,20210721,000000,85.9053,85.9152,85.8854,85.8954,2800668.0058617,0
+SHY.US,D,20210722,000000,85.8954,85.9152,85.8854,85.9053,2304932.3615304,0
+SHY.US,D,20210723,000000,85.8954,85.9152,85.8954,85.9152,1392403.9021165,0
+SHY.US,D,20210726,000000,85.9152,85.9152,85.8954,85.8954,2268237.5858238,0
+SHY.US,D,20210727,000000,85.9202,85.9252,85.9152,85.9152,1392595.5328421,0
+SHY.US,D,20210728,000000,85.9152,85.9352,85.8804,85.9252,2448260.1046911,0
+SHY.US,D,20210729,000000,85.9053,85.9252,85.9053,85.9252,1202352.3741728,0
+SHY.US,D,20210730,000000,85.9322,85.9452,85.9252,85.9402,2027350.7405645,0
+SHY.US,D,20210802,000000,85.9452,85.9751,85.9452,85.9652,3413533.1655617,0
+SHY.US,D,20210803,000000,85.9652,85.9751,85.9552,85.9652,1226566.0701564,0
+SHY.US,D,20210804,000000,85.9751,85.995,85.9152,85.9352,1886264.3745826,0
+SHY.US,D,20210805,000000,85.8954,85.9053,85.8754,85.8954,1405601.3396307,0
+SHY.US,D,20210806,000000,85.8694,85.8754,85.8654,85.8654,2322925.5836972,0
+SHY.US,D,20210809,000000,85.8754,85.8854,85.8355,85.8355,1870228.5950638,0
+SHY.US,D,20210810,000000,85.8395,85.8455,85.8057,85.8057,1203202.1711604,0
+SHY.US,D,20210811,000000,85.8286,85.8555,85.8256,85.8455,1844654.4212583,0
+SHY.US,D,20210812,000000,85.8355,85.8455,85.8256,85.8405,1799957.3069767,0
+SHY.US,D,20210813,000000,85.8355,85.8654,85.8355,85.8555,1338304.8426513,0
+SHY.US,D,20210816,000000,85.8754,85.8954,85.8654,85.8754,1804343.7443199,0
+SHY.US,D,20210817,000000,85.8654,85.8854,85.8555,85.8555,1585894.7500995,0
+SHY.US,D,20210818,000000,85.8555,85.8754,85.8355,85.8555,2319352.8244614,0
+SHY.US,D,20210819,000000,85.8754,85.8754,85.8455,85.8555,1787929.719861,0
+SHY.US,D,20210820,000000,85.8574,85.8654,85.8455,85.8555,1692030.0796481,0
+SHY.US,D,20210823,000000,85.8455,85.8555,85.8355,85.8555,1538652.2580643,0
+SHY.US,D,20210824,000000,85.8555,85.8555,85.8355,85.8405,1254923.4043439,0
+SHY.US,D,20210825,000000,85.8555,85.8555,85.8256,85.8355,1324891.695158,0
+SHY.US,D,20210826,000000,85.8355,85.8555,85.8276,85.8355,2086913.7839662,0
+SHY.US,D,20210827,000000,85.8505,85.8954,85.8256,85.8954,2786020.7966272,0
+SHY.US,D,20210830,000000,85.8904,85.9252,85.8854,85.9152,1443815.1149113,0
+SHY.US,D,20210831,000000,85.9103,85.9152,85.9053,85.9053,2060417.5754127,0
+SHY.US,D,20210901,000000,85.9033,85.9053,85.8854,85.8954,1329794.8331488,0
+SHY.US,D,20210902,000000,85.8954,85.9053,85.8854,85.8954,1646522.2971659,0
+SHY.US,D,20210903,000000,85.8954,85.9053,85.8954,85.8954,1141043.5848933,0
+SHY.US,D,20210907,000000,85.8854,85.8854,85.8654,85.8654,1474446.9352509,0
+SHY.US,D,20210908,000000,85.8854,85.8954,85.8754,85.8854,1613426.366553,0
+SHY.US,D,20210909,000000,85.8754,85.9053,85.8754,85.9053,1606946.0374589,0
+SHY.US,D,20210910,000000,85.8754,85.8954,85.8754,85.8754,1385530.2785487,0
+SHY.US,D,20210913,000000,85.8854,85.8954,85.8804,85.8954,1100177.0785205,0
+SHY.US,D,20210914,000000,85.9053,85.9152,85.8954,85.9053,1428459.5743035,0
+SHY.US,D,20210915,000000,85.8954,85.9053,85.8854,85.9053,1797426.9787564,0
+SHY.US,D,20210916,000000,85.8754,85.8854,85.8654,85.8754,1099599.1764367,0
+SHY.US,D,20210917,000000,85.8654,85.8654,85.8555,85.8555,2916271.498541,0
+SHY.US,D,20210920,000000,85.8754,85.8854,85.8654,85.8754,2416755.4114126,0
+SHY.US,D,20210921,000000,85.8854,85.9053,85.8854,85.8954,1938911.655723,0
+SHY.US,D,20210922,000000,85.8754,85.8904,85.8256,85.8455,1612311.6977771,0
+SHY.US,D,20210923,000000,85.8156,85.8256,85.7958,85.7958,2866899.9991767,0
+SHY.US,D,20210924,000000,85.8057,85.8057,85.7658,85.7658,1468453.2077376,0
+SHY.US,D,20210927,000000,85.7558,85.7758,85.7558,85.7558,1842414.0473819,0
+SHY.US,D,20210928,000000,85.7658,85.7758,85.7558,85.7658,2499158.6300472,0
+SHY.US,D,20210929,000000,85.7758,85.7958,85.7758,85.7958,3565951.830215,0
+SHY.US,D,20210930,000000,85.7758,85.8156,85.7758,85.8156,4516132.2156618,0
+SHY.US,D,20211001,000000,85.8256,85.8455,85.8156,85.8455,4007229.2328832,0
+SHY.US,D,20211004,000000,85.8156,85.8256,85.8057,85.8057,12194125.25267,0
+SHY.US,D,20211005,000000,85.7958,85.8057,85.7858,85.7958,3604865.9104512,0
+SHY.US,D,20211006,000000,85.7858,85.7858,85.7658,85.7858,3865143.5778816,0
+SHY.US,D,20211007,000000,85.7658,85.7658,85.7458,85.7558,2461609.0408417,0
+SHY.US,D,20211008,000000,85.7658,85.7658,85.7159,85.7259,1977259.8735023,0
+SHY.US,D,20211011,000000,85.686,85.706,85.6561,85.6561,2019961.4196512,0
+SHY.US,D,20211012,000000,85.696,85.706,85.6661,85.696,1953494.6536148,0
+SHY.US,D,20211013,000000,85.6521,85.6761,85.6471,85.6661,2775014.5711801,0
+SHY.US,D,20211014,000000,85.6761,85.686,85.6074,85.6661,3510148.1602635,0
+SHY.US,D,20211015,000000,85.6371,85.6561,85.5974,85.6174,2850808.034733,0
+SHY.US,D,20211018,000000,85.5575,85.5874,85.5375,85.5575,2980391.5406648,0
+SHY.US,D,20211019,000000,85.5874,85.6074,85.5874,85.5874,1845784.1395675,0
+SHY.US,D,20211020,000000,85.6074,85.6174,85.6074,85.6174,2369932.2997088,0
+SHY.US,D,20211021,000000,85.5475,85.5575,85.5077,85.5176,2125685.395286,0
+SHY.US,D,20211022,000000,85.4877,85.5007,85.4379,85.4977,3428213.4837697,0
+SHY.US,D,20211025,000000,85.5077,85.5475,85.5077,85.5375,1998176.7183629,0
+SHY.US,D,20211026,000000,85.5176,85.5276,85.4977,85.5176,2881433.8352593,0
+SHY.US,D,20211027,000000,85.5276,85.5375,85.4379,85.4977,4390597.0342222,0
+SHY.US,D,20211028,000000,85.4677,85.5475,85.4577,85.5077,2981510.2226496,0
+SHY.US,D,20211029,000000,85.4478,85.5475,85.4279,85.5176,3973313.6043496,0
+SHY.US,D,20211101,000000,85.4577,85.4877,85.4379,85.4677,5070167.7458891,0
+SHY.US,D,20211102,000000,85.5226,85.5674,85.5077,85.5575,2196355.99766,0
+SHY.US,D,20211103,000000,85.5375,85.5525,85.4577,85.5375,3254998.3705232,0
+SHY.US,D,20211104,000000,85.5874,85.6521,85.5874,85.6174,3559591.8973883,0
+SHY.US,D,20211105,000000,85.5974,85.6661,85.5874,85.6561,2958198.4953694,0
+SHY.US,D,20211108,000000,85.6174,85.6224,85.5475,85.5575,2302061.9138547,0
+SHY.US,D,20211109,000000,85.6074,85.6271,85.5974,85.6074,1946271.8808716,0
+SHY.US,D,20211110,000000,85.4877,85.5077,85.4379,85.4379,5403361.4060809,0
+SHY.US,D,20211111,000000,85.4179,85.4279,85.3781,85.3781,1846371.0713712,0
+SHY.US,D,20211112,000000,85.4478,85.4677,85.4179,85.4478,3143012.7856802,0
+SHY.US,D,20211115,000000,85.4577,85.4577,85.408,85.4379,2442973.7052488,0
+SHY.US,D,20211116,000000,85.4179,85.4478,85.3382,85.4379,1729204.4338199,0
+SHY.US,D,20211117,000000,85.4279,85.4677,85.4179,85.4677,1451494.3901686,0
+SHY.US,D,20211118,000000,85.4478,85.4777,85.4379,85.4577,1626649.8899251,0
+SHY.US,D,20211119,000000,85.5276,85.5475,85.4379,85.4379,2801957.2492254,0
+SHY.US,D,20211122,000000,85.3531,85.3781,85.3183,85.3382,3138757.7809288,0
+SHY.US,D,20211123,000000,85.3432,85.3681,85.3283,85.3382,2903573.7055365,0
+SHY.US,D,20211124,000000,85.3083,85.3283,85.2883,85.3183,1619685.9691568,0
+SHY.US,D,20211126,000000,85.4977,85.5525,85.4877,85.4877,2853749.7168671,0
+SHY.US,D,20211129,000000,85.4727,85.5276,85.4577,85.5276,3782543.7120103,0
+SHY.US,D,20211130,000000,85.5774,85.6271,85.4279,85.4577,6383372.9766889,0
+SHY.US,D,20211201,000000,85.3531,85.4379,85.2983,85.4379,10082924.531657,0
+SHY.US,D,20211202,000000,85.3681,85.3771,85.2983,85.3283,4132937.9856083,0
+SHY.US,D,20211203,000000,85.2843,85.398,85.2734,85.3781,2942317.2243938,0
+SHY.US,D,20211206,000000,85.3481,85.3581,85.2883,85.3083,4135444.2345752,0
+SHY.US,D,20211207,000000,85.2385,85.2485,85.1987,85.1987,4209915.345791,0
+SHY.US,D,20211208,000000,85.1787,85.2285,85.1687,85.2285,2405520.4330574,0
+SHY.US,D,20211209,000000,85.2186,85.2485,85.1987,85.1987,1835975.8569814,0
+SHY.US,D,20211210,000000,85.2285,85.2983,85.2087,85.2385,1861388.499128,0
+SHY.US,D,20211213,000000,85.2385,85.3083,85.2285,85.2883,2598866.8055195,0
+SHY.US,D,20211214,000000,85.2385,85.2684,85.2385,85.2385,3946094.0148893,0
+SHY.US,D,20211215,000000,85.2285,85.2684,85.1579,85.2684,5881214.1914907,0
+SHY.US,D,20211216,000000,85.2684,85.3183,85.2684,85.3183,2532723.1028008,0
+SHY.US,D,20211217,000000,85.3083,85.3382,85.2584,85.2784,2468275.9841504,0
+SHY.US,D,20211220,000000,85.3283,85.3581,85.2983,85.2983,5149398.522877,0
+SHY.US,D,20211221,000000,85.2584,85.2684,85.2186,85.2485,2039120.4790075,0
+SHY.US,D,20211222,000000,85.2485,85.2584,85.2186,85.2385,3739667.5912736,0
+SHY.US,D,20211223,000000,85.2385,85.2385,85.2087,85.2285,1926868.0157716,0
+SHY.US,D,20211227,000000,85.1787,85.1987,85.1687,85.1987,2278995.9956206,0
+SHY.US,D,20211228,000000,85.1987,85.2186,85.1937,85.1987,3477500.7057468,0
+SHY.US,D,20211229,000000,85.1887,85.2087,85.1787,85.1887,3121668.53407,0
+SHY.US,D,20211230,000000,85.1987,85.2385,85.1887,85.2385,1625013.5039904,0
+SHY.US,D,20211231,000000,85.2485,85.2584,85.1987,85.2285,2659157.2430371,0
+SHY.US,D,20220103,000000,85.1389,85.1489,85.1089,85.1289,5321057.514367,0
+SHY.US,D,20220104,000000,85.1289,85.1787,85.1289,85.1787,2769453.2669273,0
+SHY.US,D,20220105,000000,85.1439,85.1489,85.0591,85.0691,2862349.020268,0
+SHY.US,D,20220106,000000,85.0192,85.0292,84.9794,84.9993,3539830.856695,0
+SHY.US,D,20220107,000000,84.9645,85.0092,84.9495,84.9794,2667694.3416997,0
+SHY.US,D,20220110,000000,84.9545,84.9695,84.9296,84.9296,4363240.9956589,0
+SHY.US,D,20220111,000000,84.8797,84.9595,84.8698,84.9595,15927347.630426,0
+SHY.US,D,20220112,000000,84.9645,84.9695,84.9296,84.9296,7312888.3461344,0
+SHY.US,D,20220113,000000,84.9495,84.9794,84.9395,84.9695,3752807.8405608,0
+SHY.US,D,20220114,000000,84.9345,84.9395,84.8598,84.8598,2072307.7101232,0
+SHY.US,D,20220118,000000,84.7801,84.7901,84.7202,84.7302,3271200.6982119,0
+SHY.US,D,20220119,000000,84.7601,84.8099,84.7601,84.7701,3767238.3365139,0
+SHY.US,D,20220120,000000,84.7552,84.7701,84.7402,84.7502,2772494.275982,0
+SHY.US,D,20220121,000000,84.8398,84.8598,84.8099,84.8198,5342304.4456609,0
+SHY.US,D,20220124,000000,84.8548,84.9296,84.8398,84.8698,7864416.6240925,0
+SHY.US,D,20220125,000000,84.8807,84.8996,84.8298,84.8298,4674180.4091194,0
+SHY.US,D,20220126,000000,84.8398,84.8688,84.6604,84.6804,10918719.43333,0
+SHY.US,D,20220127,000000,84.6106,84.6504,84.5906,84.6106,7552408.6937585,0
+SHY.US,D,20220128,000000,84.6066,84.6604,84.6006,84.6405,4630079.2563617,0
+SHY.US,D,20220131,000000,84.6205,84.6604,84.5906,84.6405,7244871.4781549,0
+SHY.US,D,20220201,000000,84.6355,84.6405,84.5608,84.6106,13186546.668542,0
+SHY.US,D,20220202,000000,84.6355,84.6604,84.6205,84.6305,5512069.2025433,0
+SHY.US,D,20220203,000000,84.5906,84.5906,84.5408,84.5608,3634007.8269815,0
+SHY.US,D,20220204,000000,84.4381,84.4411,84.3515,84.3913,9439152.6468064,0
+SHY.US,D,20220207,000000,84.4063,84.4212,84.3714,84.4113,3568679.8089744,0
+SHY.US,D,20220208,000000,84.3714,84.3814,84.3216,84.3216,14408141.376155,0
+SHY.US,D,20220209,000000,84.3515,84.3614,84.3016,84.3116,2987747.7526045,0
+SHY.US,D,20220210,000000,84.1422,84.1521,83.883,83.883,5913584.7345923,0
+SHY.US,D,20220211,000000,84.0225,84.1422,83.9429,84.1422,5452264.3633045,0
+SHY.US,D,20220214,000000,83.9726,84.0225,83.9129,83.9628,4391558.1977572,0
+SHY.US,D,20220215,000000,83.9628,84.0125,83.9429,83.9926,2135439.4995519,0
+SHY.US,D,20220216,000000,84.0225,84.1113,84.0026,84.1023,3347404.5123764,0
+SHY.US,D,20220217,000000,84.1023,84.1521,84.0923,84.1521,4459192.8075877,0
+SHY.US,D,20220218,000000,84.1819,84.2119,84.1322,84.1621,2468408.4200446,0
+SHY.US,D,20220222,000000,84.1073,84.1272,84.0525,84.0823,3500064.9728668,0
+SHY.US,D,20220223,000000,84.0525,84.0823,84.0125,84.0325,4274281.1969607,0
+SHY.US,D,20220224,000000,84.2069,84.2269,84.0823,84.1023,4590369.5574583,0
+SHY.US,D,20220225,000000,84.0624,84.1023,84.0125,84.1023,4294729.4996806,0
+SHY.US,D,20220228,000000,84.2517,84.3216,84.2369,84.2517,5284591.4915685,0
+SHY.US,D,20220301,000000,84.4262,84.5808,84.4113,84.4511,7408007.4172134,0
+SHY.US,D,20220302,000000,84.3166,84.3316,84.1521,84.1721,5268153.387856,0
+SHY.US,D,20220303,000000,84.1621,84.2119,84.1223,84.1721,6900147.8687527,0
+SHY.US,D,20220304,000000,84.2517,84.3216,84.2418,84.2617,2890071.2641448,0
+SHY.US,D,20220307,000000,84.1819,84.2319,84.1521,84.1521,6323738.6988288,0
+SHY.US,D,20220308,000000,84.1023,84.1321,84.0225,84.0425,5604111.1456876,0
+SHY.US,D,20220309,000000,83.9826,84.0125,83.9528,83.9926,5005343.3856007,0
+SHY.US,D,20220310,000000,83.9229,83.9329,83.883,83.9229,4796080.626585,0
+SHY.US,D,20220311,000000,83.8929,83.9029,83.8431,83.8929,2629409.3319608,0
+SHY.US,D,20220314,000000,83.7535,83.7734,83.6737,83.6737,3887744.9671841,0
+SHY.US,D,20220315,000000,83.8032,83.8132,83.6936,83.7036,5016401.7827638,0
+SHY.US,D,20220316,000000,83.6837,83.7036,83.4844,83.6238,5382831.8358805,0
+SHY.US,D,20220317,000000,83.584,83.6238,83.564,83.594,4468058.9893812,0
+SHY.US,D,20220318,000000,83.5541,83.594,83.5442,83.574,4962925.7739825,0
+SHY.US,D,20220321,000000,83.4644,83.4844,83.285,83.295,5360277.601783,0
+SHY.US,D,20220322,000000,83.2052,83.265,83.1853,83.2351,2941212.5886402,0
+SHY.US,D,20220323,000000,83.285,83.3348,83.2451,83.305,4198243.9309663,0
+SHY.US,D,20220324,000000,83.275,83.295,83.2252,83.28,3322258.7486224,0
+SHY.US,D,20220325,000000,83.1653,83.1689,82.9959,83.0557,4617044.3538084,0
+SHY.US,D,20220328,000000,83.0059,83.041,82.9759,82.9759,3001077.6260129,0
+SHY.US,D,20220329,000000,83.0059,83.0657,82.9593,83.0159,4655714.6316031,0
+SHY.US,D,20220330,000000,83.0059,83.0956,82.9959,83.0757,5845818.69217,0
+SHY.US,D,20220331,000000,83.1006,83.1453,83.0657,83.0757,5346442.0640514,0
+SHY.US,D,20220401,000000,82.8564,82.9131,82.8365,82.8663,10326277.493793,0
+SHY.US,D,20220404,000000,82.8963,82.9262,82.8465,82.9162,5032059.3173424,0
+SHY.US,D,20220405,000000,82.8663,82.8663,82.7467,82.7667,4710110.6685279,0
+SHY.US,D,20220406,000000,82.7318,82.9112,82.7169,82.8265,7504423.7580741,0
+SHY.US,D,20220407,000000,82.8863,82.9362,82.8465,82.8863,6204886.5135336,0
+SHY.US,D,20220408,000000,82.7766,82.8465,82.7716,82.7866,4554476.4202322,0
+SHY.US,D,20220411,000000,82.7567,82.8365,82.7467,82.8065,6727506.6443809,0
+SHY.US,D,20220412,000000,82.9362,83.0358,82.9162,83.0159,5677474.6112429,0
+SHY.US,D,20220413,000000,83.0856,83.1853,83.0308,83.0557,4824026.6068589,0
+SHY.US,D,20220414,000000,82.9859,83.0059,82.8863,82.9063,4350543.2026544,0
+SHY.US,D,20220418,000000,82.9262,82.9362,82.8863,82.9063,4113715.7182117,0
+SHY.US,D,20220419,000000,82.8065,82.8365,82.6969,82.7169,5830164.1674981,0
+SHY.US,D,20220420,000000,82.7269,82.7766,82.7069,82.7667,6142031.63552,0
+SHY.US,D,20220421,000000,82.6771,82.6771,82.5424,82.6271,7143082.4538605,0
+SHY.US,D,20220422,000000,82.4877,82.6471,82.4877,82.6072,5443889.7996029,0
+SHY.US,D,20220425,000000,82.7766,82.8863,82.7169,82.7368,5791449.7444052,0
+SHY.US,D,20220426,000000,82.8614,82.9063,82.8265,82.8863,6692658.9480769,0
+SHY.US,D,20220427,000000,82.9362,82.9461,82.8065,82.8465,8799842.4469664,0
+SHY.US,D,20220428,000000,82.7766,82.7965,82.7078,82.7866,4691849.5646663,0
+SHY.US,D,20220429,000000,82.6122,82.7069,82.6122,82.6271,8073953.2846167,0
+SHY.US,D,20220502,000000,82.6371,82.6571,82.5972,82.6172,10938272.8064,0
+SHY.US,D,20220503,000000,82.6471,82.6671,82.5484,82.5773,7578127.1027764,0
+SHY.US,D,20220504,000000,82.4926,82.8066,82.4377,82.7966,11420209.147083,0
+SHY.US,D,20220505,000000,82.6969,82.7169,82.6072,82.6571,6433766.2122526,0
+SHY.US,D,20220506,000000,82.6571,82.7668,82.6271,82.6471,6393058.8160593,0
+SHY.US,D,20220509,000000,82.7618,82.8764,82.7568,82.8565,6975804.4516888,0
+SHY.US,D,20220510,000000,82.8714,82.8964,82.7966,82.8066,10098432.682141,0
+SHY.US,D,20220511,000000,82.7468,82.8565,82.6869,82.8166,7819924.6037086,0
+SHY.US,D,20220512,000000,82.9064,83.0061,82.8764,82.9363,5246144.7505864,0
+SHY.US,D,20220513,000000,82.8764,82.9064,82.8366,82.9064,5016702.971786,0
+SHY.US,D,20220516,000000,82.9363,82.9961,82.9263,82.9562,4528533.1136302,0
+SHY.US,D,20220517,000000,82.7966,82.8764,82.7568,82.7767,3579252.4388156,0
+SHY.US,D,20220518,000000,82.7468,82.8764,82.7369,82.8166,3624033.2822371,0
+SHY.US,D,20220519,000000,82.9861,82.9861,82.9064,82.9363,4536217.7089306,0
+SHY.US,D,20220520,000000,82.9463,83.0559,82.9263,82.9961,4883321.141286,0
+SHY.US,D,20220523,000000,82.9861,83.0061,82.9263,82.9562,3658384.8171472,0
+SHY.US,D,20220524,000000,83.026,83.1855,83.0161,83.1456,4843669.7125795,0
+SHY.US,D,20220525,000000,83.2404,83.2454,83.1556,83.2055,3386744.4515999,0
+SHY.US,D,20220526,000000,83.2753,83.2922,83.1956,83.2255,5508724.6543642,0
+SHY.US,D,20220527,000000,83.2554,83.2653,83.2055,83.2454,6075667.8819625,0
+SHY.US,D,20220531,000000,83.1506,83.1556,83.0858,83.1158,8221174.1979654,0
+SHY.US,D,20220601,000000,83.0061,83.036,82.8664,82.8964,11011868.625857,0
+SHY.US,D,20220602,000000,82.9263,82.9463,82.8764,82.9163,5257962.9622027,0
+SHY.US,D,20220603,000000,82.8664,82.9064,82.8664,82.8864,3233079.6216811,0
+SHY.US,D,20220606,000000,82.8416,82.8466,82.7767,82.7767,3595008.717213,0
+SHY.US,D,20220607,000000,82.8166,82.8466,82.7767,82.7867,3956048.313067,0
+SHY.US,D,20220608,000000,82.7568,82.7767,82.7269,82.7269,4144781.692856,0
+SHY.US,D,20220609,000000,82.6969,82.7269,82.6471,82.6671,5347614.9026772,0
+SHY.US,D,20220610,000000,82.4876,82.5074,82.318,82.318,6141445.7313087,0
+SHY.US,D,20220613,000000,82.0787,82.1086,81.7795,81.8992,8819315.0974671,0
+SHY.US,D,20220614,000000,81.9192,81.949,81.7097,81.7397,8129094.4348075,0
+SHY.US,D,20220615,000000,81.8992,82.1086,81.7695,82.0587,9043725.7377287,0
+SHY.US,D,20220616,000000,81.959,82.1984,81.9292,82.1684,8099271.6265551,0
+SHY.US,D,20220617,000000,82.1984,82.2084,82.0587,82.1485,8211933.2289332,0
+SHY.US,D,20220621,000000,82.0987,82.1285,82.0787,82.1186,5459136.3008461,0
+SHY.US,D,20220622,000000,82.2931,82.3579,82.2732,82.3579,4122324.5837398,0
+SHY.US,D,20220623,000000,82.5025,82.6221,82.4177,82.4277,6246952.226357,0
+SHY.US,D,20220624,000000,82.3729,82.4975,82.3579,82.4077,6120514.9113804,0
+SHY.US,D,20220627,000000,82.318,82.3879,82.2492,82.318,7397237.7663699,0
+SHY.US,D,20220628,000000,82.2781,82.3081,82.2582,82.2981,4411947.4839245,0
+SHY.US,D,20220629,000000,82.2981,82.4077,82.2863,82.3978,4182534.7868498,0
+SHY.US,D,20220630,000000,82.5274,82.6172,82.5074,82.5574,16789804.820266,0
+SHY.US,D,20220701,000000,82.6819,82.8366,82.6571,82.7269,9586248.3383199,0
+SHY.US,D,20220705,000000,82.7418,82.7767,82.6969,82.7169,9916700.9785093,0
+SHY.US,D,20220706,000000,82.7369,82.7369,82.4776,82.4876,4897610.296765,0
+SHY.US,D,20220707,000000,82.4826,82.4876,82.3815,82.4277,4920082.4481531,0
+SHY.US,D,20220708,000000,82.3479,82.3579,82.2881,82.328,3258295.4834623,0
+SHY.US,D,20220711,000000,82.4027,82.4576,82.3479,82.3579,16710763.698384,0
+SHY.US,D,20220712,000000,82.4576,82.4975,82.3879,82.3978,6391079.2530784,0
+SHY.US,D,20220713,000000,82.2084,82.4027,82.1984,82.3081,11802937.693368,0
+SHY.US,D,20220714,000000,82.1485,82.3329,82.1086,82.2781,6675587.7808198,0
+SHY.US,D,20220715,000000,82.2682,82.3978,82.2582,82.3379,5978333.3518238,0
+SHY.US,D,20220718,000000,82.2881,82.3081,82.2382,82.2881,2615528.1745304,0
+SHY.US,D,20220719,000000,82.2981,82.3081,82.1884,82.1984,9140868.7296054,0
+SHY.US,D,20220720,000000,82.2781,82.2781,82.1784,82.1884,5469142.4201084,0
+SHY.US,D,20220721,000000,82.3081,82.4377,82.2831,82.4177,5866627.4351198,0
+SHY.US,D,20220722,000000,82.5872,82.7169,82.5723,82.6271,6055136.1836484,0
+SHY.US,D,20220725,000000,82.5574,82.5972,82.5374,82.5574,20507122.250231,0
+SHY.US,D,20220726,000000,82.6371,82.6471,82.5174,82.5174,2862654.6509848,0
+SHY.US,D,20220727,000000,82.5374,82.6771,82.4975,82.6471,7071476.3093745,0
+SHY.US,D,20220728,000000,82.8416,82.8664,82.7767,82.8266,5589436.4712445,0
+SHY.US,D,20220729,000000,82.7668,82.8565,82.7469,82.8166,5561701.5303305,0
+SHY.US,D,20220801,000000,82.8166,82.8366,82.7567,82.8166,6474191.9615216,0
+SHY.US,D,20220802,000000,82.8066,82.8266,82.5271,82.5271,14290030.818935,0
+SHY.US,D,20220803,000000,82.5022,82.5571,82.3674,82.5571,6496688.8450243,0
+SHY.US,D,20220804,000000,82.572,82.6868,82.5471,82.6669,5420883.4282368,0
+SHY.US,D,20220805,000000,82.3574,82.3973,82.3123,82.3275,5058477.0468309,0
+SHY.US,D,20220808,000000,82.3874,82.4173,82.3674,82.4073,6880804.7490623,0
+SHY.US,D,20220809,000000,82.3374,82.3474,82.2975,82.3275,3748547.9718649,0
+SHY.US,D,20220810,000000,82.5221,82.577,82.3973,82.4073,6832947.0320197,0
+SHY.US,D,20220811,000000,82.5171,82.5471,82.3774,82.3774,4078513.2822834,0
+SHY.US,D,20220812,000000,82.4672,82.4772,82.3673,82.3973,4791214.1108878,0
+SHY.US,D,20220815,000000,82.4772,82.5071,82.4473,82.4672,17045365.125188,0
+SHY.US,D,20220816,000000,82.4473,82.4473,82.3874,82.3973,3254939.8219681,0
+SHY.US,D,20220817,000000,82.2775,82.3474,82.2476,82.3275,4169562.6515652,0
+SHY.US,D,20220818,000000,82.4173,82.4657,82.3774,82.4473,3654620.6283066,0
+SHY.US,D,20220819,000000,82.3674,82.3973,82.3374,82.3874,4527226.8365822,0
+SHY.US,D,20220822,000000,82.3175,82.3474,82.2576,82.2775,3746139.8096092,0
+SHY.US,D,20220823,000000,82.2975,82.4229,82.2626,82.3175,4234886.557082,0
+SHY.US,D,20220824,000000,82.2825,82.3075,82.2276,82.2276,4559634.8504339,0
+SHY.US,D,20220825,000000,82.2975,82.3175,82.2576,82.2775,3031667.9199115,0
+SHY.US,D,20220826,000000,82.2676,82.3075,82.1977,82.2576,4311482.9459034,0
+SHY.US,D,20220829,000000,82.2376,82.2476,82.1877,82.1977,3662452.1642949,0
+SHY.US,D,20220830,000000,82.1727,82.2176,82.1078,82.1578,4634183.700299,0
+SHY.US,D,20220831,000000,82.1627,82.2077,82.1278,82.1478,5433574.3631863,0
+SHY.US,D,20220901,000000,81.998,82.0479,81.9282,81.988,6740316.9306083,0
+SHY.US,D,20220902,000000,82.1478,82.1977,82.0979,82.1677,4113108.0757542,0
+SHY.US,D,20220906,000000,82.043,82.0579,81.9831,81.988,5000424.7094567,0
+SHY.US,D,20220907,000000,82.038,82.1078,82.018,82.1078,4433050.0619084,0
+SHY.US,D,20220908,000000,82.0579,82.0779,81.998,82.008,4988610.2894713,0
+SHY.US,D,20220909,000000,82.003,82.038,81.9082,81.9381,4079326.6881702,0
+SHY.US,D,20220912,000000,81.988,81.998,81.9082,81.9282,3144964.7415804,0
+SHY.US,D,20220913,000000,81.6786,81.7084,81.6012,81.6486,6554964.5684979,0
+SHY.US,D,20220914,000000,81.5788,81.6486,81.5688,81.5788,4752984.0342115,0
+SHY.US,D,20220915,000000,81.5288,81.5488,81.4889,81.4889,3598284.2567994,0
+SHY.US,D,20220916,000000,81.459,81.5588,81.449,81.5288,4373773.6087785,0
+SHY.US,D,20220919,000000,81.409,81.459,81.3891,81.439,4385798.3923553,0
+SHY.US,D,20220920,000000,81.3991,81.5288,81.3692,81.3991,16003036.569643,0
+SHY.US,D,20220921,000000,81.3991,81.409,81.1794,81.3292,4483577.3930989,0
+SHY.US,D,20220922,000000,81.2393,81.2493,81.1395,81.1794,6616580.0644178,0
+SHY.US,D,20220923,000000,81.1794,81.1977,81.0597,81.0796,10210532.834697,0
+SHY.US,D,20220926,000000,81.0397,81.0597,80.86,80.8999,6156451.7809573,0
+SHY.US,D,20220927,000000,80.9698,80.9798,80.87,80.8999,15114459.757855,0
+SHY.US,D,20220928,000000,81.1595,81.2493,81.0896,81.2493,7806886.3840021,0
+SHY.US,D,20220929,000000,81.1096,81.1695,81.0547,81.1395,4743223.1635707,0
+SHY.US,D,20220930,000000,81.1495,81.2094,81.0397,81.0696,8461676.119358,0
+SHY.US,D,20221003,000000,81.1295,81.2688,81.0896,81.1395,8922038.8079631,0
+SHY.US,D,20221004,000000,81.1894,81.2693,81.1495,81.1695,6230703.1166004,0
+SHY.US,D,20221005,000000,81.0846,81.1196,81.0197,81.0896,7188414.4201037,0
+SHY.US,D,20221006,000000,81.0896,81.0996,80.9898,80.9898,5109055.4663222,0
+SHY.US,D,20221007,000000,80.9199,80.9399,80.8899,80.8899,4627016.3122208,0
+SHY.US,D,20221010,000000,80.8999,80.9099,80.8201,80.86,2939951.3975256,0
+SHY.US,D,20221011,000000,80.9299,80.9798,80.8999,80.8999,3843122.4338996,0
+SHY.US,D,20221012,000000,80.9199,80.9898,80.9099,80.9798,8802842.7901526,0
+SHY.US,D,20221013,000000,80.6603,80.84,80.6504,80.7402,5761540.2177552,0
+SHY.US,D,20221014,000000,80.835,80.845,80.6803,80.7003,5519168.3033312,0
+SHY.US,D,20221017,000000,80.84,80.85,80.7801,80.7901,4020707.3708306,0
+SHY.US,D,20221018,000000,80.87,80.88,80.7801,80.8301,7024176.5521812,0
+SHY.US,D,20221019,000000,80.7103,80.7402,80.6703,80.6803,4356658.02629,0
+SHY.US,D,20221020,000000,80.6304,80.6803,80.5905,80.5905,5807404.4893364,0
+SHY.US,D,20221021,000000,80.6903,80.845,80.6603,80.8001,5189301.1625887,0
+SHY.US,D,20221024,000000,80.7602,80.8301,80.7303,80.7801,3686507.7418367,0
+SHY.US,D,20221025,000000,80.8999,80.9498,80.84,80.86,5122230.2375319,0
+SHY.US,D,20221026,000000,80.88,80.9698,80.87,80.9299,6050768.1178342,0
+SHY.US,D,20221027,000000,81.0197,81.1096,80.9798,81.0996,4017923.5593045,0
+SHY.US,D,20221028,000000,80.9998,81.0447,80.9498,80.9798,4471783.0077413,0
+SHY.US,D,20221031,000000,80.87,80.8899,80.8201,80.86,6857754.9098336,0
+SHY.US,D,20221101,000000,80.98,80.99,80.78,80.78,5349712,0
+SHY.US,D,20221102,000000,80.825,80.955,80.69,80.74,5714675,0
+SHY.US,D,20221103,000000,80.56,80.64,80.56,80.59,4834041,0
+SHY.US,D,20221104,000000,80.63,80.71,80.57,80.68,4347219,0
+SHY.US,D,20221107,000000,80.64,80.64,80.6,80.61,4391384,0
+SHY.US,D,20221108,000000,80.65,80.71,80.64,80.69,7092232,0
+SHY.US,D,20221109,000000,80.72,80.84,80.7,80.82,4587821,0
+SHY.US,D,20221110,000000,81.165,81.29,81.16,81.26,6631597,0
+SHY.US,D,20221111,000000,81.185,81.28,81.17,81.24,4246001,0
+SHY.US,D,20221114,000000,81.155,81.17,81.11,81.17,7192136,0
+SHY.US,D,20221115,000000,81.25,81.2585,81.18,81.25,21231256,0
+SHY.US,D,20221116,000000,81.29,81.3,81.24,81.26,8253337,0
+SHY.US,D,20221117,000000,81.19,81.19,81.12,81.16,5450031,0
+SHY.US,D,20221118,000000,81.145,81.18,81.07,81.07,4372572,0
+SHY.US,D,20221121,000000,81.13,81.1399,81.04,81.05,3436027,0
+SHY.US,D,20221122,000000,81.1,81.12,81.06,81.11,3421519,0
+SHY.US,D,20221123,000000,81.1,81.195,81.0829,81.18,4070983,0
+SHY.US,D,20221125,000000,81.16,81.2,81.15,81.19,1539026,0
+SHY.US,D,20221128,000000,81.205,81.25,81.19,81.21,4330165,0
+SHY.US,D,20221129,000000,81.21,81.23,81.18,81.18,4708505,0
+SHY.US,D,20221130,000000,81.14,81.42,81.11,81.42,10368915,0
+SHY.US,D,20221201,000000,81.295,81.43,81.27,81.43,23602259,0
+SHY.US,D,20221202,000000,81.29,81.42,81.24,81.41,5163373,0
+SHY.US,D,20221205,000000,81.32,81.33,81.18,81.18,6591465,0
+SHY.US,D,20221206,000000,81.225,81.29,81.21,81.27,4237259,0
+SHY.US,D,20221207,000000,81.37,81.45,81.35,81.44,5160379,0
+SHY.US,D,20221208,000000,81.385,81.42,81.35,81.36,4121093,0
+SHY.US,D,20221209,000000,81.35,81.4,81.32,81.32,4623409,0
+SHY.US,D,20221212,000000,81.36,81.37,81.24,81.27,4593832,0
+SHY.US,D,20221213,000000,81.59,81.62,81.49,81.51,5790798,0
+SHY.US,D,20221214,000000,81.58,81.62,81.43,81.52,5651652,0
+SHY.US,D,20221215,000000,81.39,81.3983,81.31,81.35,6163276,0
+SHY.US,D,20221216,000000,81.3,81.48,81.29,81.43,3987731,0
+SHY.US,D,20221219,000000,81.395,81.4,81.33,81.33,4845797,0
+SHY.US,D,20221220,000000,81.29,81.35,81.27,81.33,3735582,0
+SHY.US,D,20221221,000000,81.42,81.43,81.38,81.41,5219359,0
+SHY.US,D,20221222,000000,81.39,81.45,81.36,81.36,6612801,0
+SHY.US,D,20221223,000000,81.31,81.34,81.3,81.32,2737223,0
+SHY.US,D,20221227,000000,81.25,81.26,81.16,81.21,3969636,0
+SHY.US,D,20221228,000000,81.23,81.25,81.21,81.21,4308903,0
+SHY.US,D,20221229,000000,81.255,81.28,81.23,81.27,4149238,0
+SHY.US,D,20221230,000000,81.2,81.27,81.16,81.17,6051634,0
+SHY.US,D,20230103,000000,81.29,81.3,81.21,81.24,7190486,0
+SHY.US,D,20230104,000000,81.358,81.38,81.275,81.32,4098487,0
+SHY.US,D,20230105,000000,81.18,81.25,81.15,81.21,4879267,0
+SHY.US,D,20230106,000000,81.29,81.53,81.2601,81.52,6357598,0
+SHY.US,D,20230109,000000,81.53,81.62,81.53,81.6,6204760,0
+SHY.US,D,20230110,000000,81.53,81.55,81.48,81.53,3993045,0
+SHY.US,D,20230111,000000,81.53,81.61,81.52,81.6,6779692,0
+SHY.US,D,20230112,000000,81.74,81.79,81.68,81.78,5571066,0
+SHY.US,D,20230113,000000,81.72,81.76,81.62,81.64,4546529,0
+SHY.US,D,20230117,000000,81.655,81.72,81.65,81.69,5843408,0
+SHY.US,D,20230118,000000,81.86,81.89,81.83,81.87,4551591,0
+SHY.US,D,20230119,000000,81.86,81.88,81.82,81.85,4791768,0
+SHY.US,D,20230120,000000,81.765,81.79,81.73,81.78,4042219,0
+SHY.US,D,20230123,000000,81.73,81.75,81.68,81.7,5559304,0
+SHY.US,D,20230124,000000,81.7,81.76,81.67,81.73,4179169,0
+SHY.US,D,20230125,000000,81.755,81.81,81.75,81.78,3169430,0
+SHY.US,D,20230126,000000,81.76,81.78,81.72,81.73,5417000,0
+SHY.US,D,20230127,000000,81.705,81.73,81.69,81.73,3822679,0
+SHY.US,D,20230130,000000,81.67,81.67,81.64,81.65,6446172,0
+SHY.US,D,20230131,000000,81.74,81.8,81.69,81.8,7241118,0
+SHY.US,D,20230201,000000,81.638,81.79,81.53,81.79,8447441,0
+SHY.US,D,20230202,000000,81.85,81.86,81.77,81.8,10328777,0
+SHY.US,D,20230203,000000,81.595,81.63,81.5,81.5,7167469,0
+SHY.US,D,20230206,000000,81.35,81.38,81.27,81.27,4078961,0
+SHY.US,D,20230207,000000,81.33,81.42,81.27,81.31,4899954,0
+SHY.US,D,20230208,000000,81.33,81.36,81.29,81.34,5112674,0
+SHY.US,D,20230209,000000,81.38,81.39,81.26,81.28,4328568,0
+SHY.US,D,20230210,000000,81.31,81.32,81.24,81.24,5046285,0
+SHY.US,D,20230213,000000,81.21,81.26,81.21,81.26,4916346,0
+SHY.US,D,20230214,000000,81.155,81.195,81.09,81.09,7889637,0
+SHY.US,D,20230215,000000,81.1,81.14,81.08,81.1,5026263,0
+SHY.US,D,20230216,000000,81.12,81.17,81.08,81.11,6081591,0
+SHY.US,D,20230217,000000,81.1,81.18,81.08,81.18,3773902,0
+SHY.US,D,20230221,000000,81.08,81.0952,81.02,81.02,6391392,0
+SHY.US,D,20230222,000000,81.08,81.11,81.04,81.06,3889568,0
+SHY.US,D,20230223,000000,81.085,81.12,81.05,81.11,4072877,0
+SHY.US,D,20230224,000000,80.98,80.99,80.91,80.94,4189647,0
+SHY.US,D,20230227,000000,81,81.01,80.97,81.01,3246623,0
+SHY.US,D,20230228,000000,80.955,81.01,80.934,80.99,3978259,0
+SHY.US,D,20230301,000000,80.755,80.79,80.67,80.68,5386141,0
+SHY.US,D,20230302,000000,80.66,80.72,80.64,80.71,6634436,0
+SHY.US,D,20230303,000000,80.77,80.77,80.68,80.76,6045081,0
+SHY.US,D,20230306,000000,80.795,80.8,80.71,80.72,3862477,0
+SHY.US,D,20230307,000000,80.75,80.76,80.54,80.55,6748749,0
+SHY.US,D,20230308,000000,80.59,80.63,80.48,80.51,7627859,0
+SHY.US,D,20230309,000000,80.645,80.79,80.63,80.77,6480303,0
+SHY.US,D,20230310,000000,81.09,81.22,81,81.21,10588619,0
+SHY.US,D,20230313,000000,81.845,82.045,81.685,82.02,12061390,0
+SHY.US,D,20230314,000000,81.68,81.81,81.493,81.71,18453087,0
+SHY.US,D,20230315,000000,82.25,82.41,82.01,82.19,13411610,0
+SHY.US,D,20230316,000000,82.24,82.29,81.82,81.86,8525355,0
+SHY.US,D,20230317,000000,82.01,82.37,82,82.27,8629668,0
+SHY.US,D,20230320,000000,82.35,82.37,82.0925,82.17,4907862,0
+SHY.US,D,20230321,000000,81.91,82,81.84,81.86,4840908,0
+SHY.US,D,20230322,000000,81.83,82.255,81.78,82.24,8003583,0
+SHY.US,D,20230323,000000,82.295,82.517,82.24,82.48,4930753,0
+SHY.US,D,20230324,000000,82.7,82.74,82.47,82.52,8638814,0
+SHY.US,D,20230327,000000,82.23,82.29,82.145,82.17,3942522,0
+SHY.US,D,20230328,000000,82.11,82.14,82.05,82.08,9564942,0
+SHY.US,D,20230329,000000,82,82.1,81.99,82.05,4047538,0
+SHY.US,D,20230330,000000,81.97,82.06,81.965,82.06,4077273,0
+SHY.US,D,20230331,000000,82.03,82.16,82.01,82.16,6451523,0
+SHY.US,D,20230403,000000,81.9,82.08,81.87,82.08,9610777,0
+SHY.US,D,20230404,000000,82,82.3,82,82.27,4905457,0
+SHY.US,D,20230405,000000,82.44,82.61,82.37,82.38,7535529,0
+SHY.US,D,20230406,000000,82.39,82.44,82.33,82.35,4666766,0
+SHY.US,D,20230410,000000,82.1,82.12,82.05,82.06,3702256,0
+SHY.US,D,20230411,000000,82.1,82.1,81.98,82.05,2725396,0
+SHY.US,D,20230412,000000,82.18,82.195,82.08,82.14,6091323,0
+SHY.US,D,20230413,000000,82.255,82.3,82.17,82.19,3350603,0
+SHY.US,D,20230414,000000,82.05,82.05,81.955,82,3160990,0
+SHY.US,D,20230417,000000,81.93,81.94,81.85,81.88,3293305,0
+SHY.US,D,20230418,000000,81.875,81.94,81.84,81.86,3581232,0
+SHY.US,D,20230419,000000,81.835,81.85,81.78,81.79,5923218,0
+SHY.US,D,20230420,000000,81.96,82,81.94,81.99,4592456,0
+SHY.US,D,20230421,000000,82.065,82.075,81.93,81.94,3348285,0
+SHY.US,D,20230424,000000,81.99,82.05,81.99,82.03,1906015,0
+SHY.US,D,20230425,000000,82.18,82.38,82.17,82.35,3373412,0
+SHY.US,D,20230426,000000,82.345,82.36,82.19,82.25,4804208,0
+SHY.US,D,20230427,000000,82.15,82.175,82.05,82.09,3452234,0
+SHY.US,D,20230428,000000,82.16,82.18,82.1,82.18,4325276,0
+SHY.US,D,20230501,000000,81.9,81.9,81.8,81.81,3339703,0
+SHY.US,D,20230502,000000,81.84,82.139,81.83,82.08,5394075,0
+SHY.US,D,20230503,000000,82.14,82.287,82.11,82.28,4568795,0
+SHY.US,D,20230504,000000,82.28,82.6,82.275,82.41,8624945,0
+SHY.US,D,20230505,000000,82.27,82.28,82.165,82.21,3375175,0
+SHY.US,D,20230508,000000,82.1,82.17,82.08,82.08,3166686,0
+SHY.US,D,20230509,000000,82.08,82.09,82.02,82.06,4479296,0
+SHY.US,D,20230510,000000,82.18,82.31,82.1601,82.26,4931833,0
+SHY.US,D,20230511,000000,82.415,82.43,82.29,82.31,7866510,0
+SHY.US,D,20230512,000000,82.29,82.31,82.16,82.17,8635320,0
+SHY.US,D,20230515,000000,82.17,82.19,82.15,82.18,3605129,0
+SHY.US,D,20230516,000000,82.12,82.14,82.02,82.08,6905300,0
+SHY.US,D,20230517,000000,82.06,82.07,81.95,81.99,4660258,0
+SHY.US,D,20230518,000000,81.89,81.92,81.82,81.84,4385677,0
+SHY.US,D,20230519,000000,81.78,81.935,81.72,81.78,5650339,0
+SHY.US,D,20230522,000000,81.8,81.855,81.73,81.75,4024306,0
+SHY.US,D,20230523,000000,81.7,81.77,81.6601,81.74,8964030,0
+SHY.US,D,20230524,000000,81.75,81.76,81.62,81.64,5761402,0
+SHY.US,D,20230525,000000,81.57,81.62,81.45,81.46,7552796,0
+SHY.US,D,20230526,000000,81.41,81.45,81.3339,81.44,3728673,0
+SHY.US,D,20230530,000000,81.47,81.61,81.44,81.6,4441842,0
+SHY.US,D,20230531,000000,81.64,81.72,81.59,81.68,7230436,0
+SHY.US,D,20230601,000000,81.548,81.64,81.54,81.61,5119302,0
+SHY.US,D,20230602,000000,81.52,81.53,81.34,81.38,9465259,0
+SHY.US,D,20230605,000000,81.31,81.49,81.28,81.4,5934141,0
+SHY.US,D,20230606,000000,81.4,81.42,81.335,81.36,4313384,0
+SHY.US,D,20230607,000000,81.35,81.38,81.25,81.3,6869424,0
+SHY.US,D,20230608,000000,81.41,81.47,81.38,81.43,4306569,0
+SHY.US,D,20230609,000000,81.35,81.35,81.28,81.28,4022447,0
+SHY.US,D,20230612,000000,81.34,81.35,81.28,81.35,3825100,0
+SHY.US,D,20230613,000000,81.435,81.44,81.17,81.2,4872372,0
+SHY.US,D,20230614,000000,81.29,81.31,81.04,81.15,6175913,0
+SHY.US,D,20230615,000000,81.285,81.33,81.25,81.32,6384579,0
+SHY.US,D,20230616,000000,81.18,81.24,81.12,81.21,5079927,0
+SHY.US,D,20230620,000000,81.22,81.3,81.22,81.24,4788576,0
+SHY.US,D,20230621,000000,81.19,81.28,81.18,81.24,20688492,0
+SHY.US,D,20230622,000000,81.22,81.26,81.14,81.15,4198741,0
+SHY.US,D,20230623,000000,81.3,81.33,81.19,81.22,3892852,0
+SHY.US,D,20230626,000000,81.26,81.2983,81.23,81.28,3101525,0
+SHY.US,D,20230627,000000,81.27,81.31,81.14,81.16,3574268,0
+SHY.US,D,20230628,000000,81.2,81.25,81.15,81.25,4298898,0
+SHY.US,D,20230629,000000,81.055,81.07,81.015,81.05,4646447,0
+SHY.US,D,20230630,000000,81.075,81.09,81.025,81.08,6958746,0
+SHY.US,D,20230703,000000,80.82,80.91,80.77,80.78,3600003,0
+SHY.US,D,20230705,000000,80.835,80.84,80.75,80.76,6045824,0
+SHY.US,D,20230706,000000,80.64,80.72,80.55,80.71,8591950,0
+SHY.US,D,20230707,000000,80.77,80.87,80.76,80.8,3944092,0
+SHY.US,D,20230710,000000,80.84,80.94,80.83,80.92,2857982,0
+SHY.US,D,20230711,000000,80.91,80.94,80.89,80.91,3659394,0
+SHY.US,D,20230712,000000,81.12,81.175,81.1,81.15,5069027,0
+SHY.US,D,20230713,000000,81.32,81.38,81.28,81.38,4954767,0
+SHY.US,D,20230714,000000,81.27,81.3,81.17,81.17,4248948,0
+SHY.US,D,20230717,000000,81.21,81.23,81.17,81.2,4027909,0
+SHY.US,D,20230718,000000,81.28,81.31,81.19,81.2,2590749,0
+SHY.US,D,20230719,000000,81.25,81.27,81.19,81.23,7015793,0
+SHY.US,D,20230720,000000,81.13,81.15,81.07,81.13,8745735,0
+SHY.US,D,20230721,000000,81.14,81.16,81.1,81.14,3891857,0
+SHY.US,D,20230724,000000,81.15,81.165,81.04,81.04,4127302,0
+SHY.US,D,20230725,000000,81.005,81.04,80.99,81.03,3275705,0
+SHY.US,D,20230726,000000,81.06,81.1361,80.99,81.11,4339683,0
+SHY.US,D,20230727,000000,81.07,81.09,80.98,80.99,5591581,0
+SHY.US,D,20230728,000000,81.08,81.12,81.05,81.1,6008612,0
+SHY.US,D,20230731,000000,81.08,81.15,81.08,81.12,4074260,0
+SHY.US,D,20230801,000000,80.87,80.91,80.83,80.84,4958075,0
+SHY.US,D,20230802,000000,80.88,80.9,80.81,80.88,4046444,0
+SHY.US,D,20230803,000000,80.885,80.94,80.8638,80.91,4110097,0
+SHY.US,D,20230804,000000,81,81.09,81,81.07,3590389,0
+SHY.US,D,20230807,000000,81.07,81.12,81.06,81.1,10383840,0
+SHY.US,D,20230808,000000,81.12,81.16,81.1,81.14,3016999,0
+SHY.US,D,20230809,000000,81.13,81.16,81.08,81.09,3198250,0
+SHY.US,D,20230810,000000,81.13,81.175,81.05,81.05,3867878,0
+SHY.US,D,20230811,000000,80.98,81.03,80.9639,80.97,3596078,0
+SHY.US,D,20230814,000000,80.92,80.9499,80.89,80.9,3217260,0
+SHY.US,D,20230815,000000,80.93,80.995,80.91,80.93,4782054,0
+SHY.US,D,20230816,000000,80.96,80.99,80.89,80.89,3794252,0
+SHY.US,D,20230817,000000,80.98,81,80.91,80.98,6059391,0
+SHY.US,D,20230818,000000,81.01,81.05,80.99,81.01,3090613,0
+SHY.US,D,20230821,000000,80.96,80.97,80.92,80.92,2642387,0
+SHY.US,D,20230822,000000,80.91,80.93,80.88,80.88,2734522,0
+SHY.US,D,20230823,000000,80.98,81.06,80.98,81.03,5508952,0
+SHY.US,D,20230824,000000,80.975,81.04,80.97,80.98,3653069,0
+SHY.US,D,20230825,000000,80.95,81,80.88,80.93,4682313,0
+SHY.US,D,20230828,000000,80.94,80.98,80.91,80.98,2798341,0
+SHY.US,D,20230829,000000,80.94,81.16,80.94,81.16,5272162,0
+SHY.US,D,20230830,000000,81.21,81.22,81.15,81.16,4512400,0
+SHY.US,D,20230831,000000,81.2,81.25,81.17,81.24,3948690,0
+SHY.US,D,20230901,000000,81.13,81.1301,80.98,80.99,4157540,0
+SHY.US,D,20230905,000000,80.96,80.9778,80.88,80.89,4130025,0
+SHY.US,D,20230906,000000,80.92,80.92,80.79,80.8,5001147,0
+SHY.US,D,20230907,000000,80.88,80.95,80.87,80.95,3130760,0
+SHY.US,D,20230908,000000,80.98,81,80.91,80.91,3582633,0
+SHY.US,D,20230911,000000,80.91,80.93,80.9,80.93,2750626,0
+SHY.US,D,20230912,000000,80.91,80.91,80.88,80.89,3358425,0
+SHY.US,D,20230913,000000,80.9,80.98,80.9,80.96,3489477,0
+SHY.US,D,20230914,000000,81,81.01,80.93,80.94,3349274,0
+SHY.US,D,20230915,000000,80.92,80.96,80.9,80.9,4055926,0
+SHY.US,D,20230918,000000,80.89,80.9099,80.87,80.89,2676709,0
+SHY.US,D,20230919,000000,80.87,80.89,80.83,80.83,3162974,0
+SHY.US,D,20230920,000000,80.91,80.93,80.77,80.78,3583674,0
+SHY.US,D,20230921,000000,80.79,80.85,80.79,80.82,5170770,0
+SHY.US,D,20230922,000000,80.86,80.93,80.85,80.9,3907958,0
+SHY.US,D,20230925,000000,80.88,80.91,80.87,80.87,3439073,0
+SHY.US,D,20230926,000000,80.89,80.9,80.85,80.88,14216344,0
+SHY.US,D,20230927,000000,80.91,80.91,80.78,80.82,5777619,0
+SHY.US,D,20230928,000000,80.89,80.96,80.86,80.96,4522562,0
+SHY.US,D,20230929,000000,81.02,81.035,80.97,80.97,6015169,0
+SHY.US,D,20231002,000000,80.69,80.72,80.67,80.68,5670966,0
+SHY.US,D,20231003,000000,80.7,80.73,80.62,80.62,6707633,0
+SHY.US,D,20231004,000000,80.715,80.8,80.675,80.8,5927028,0
+SHY.US,D,20231005,000000,80.88,80.89,80.86,80.88,4665580,0
+SHY.US,D,20231006,000000,80.77,80.82,80.75,80.81,3456825,0
+SHY.US,D,20231009,000000,80.95,81.05,80.95,81.05,4119313,0
+SHY.US,D,20231010,000000,80.96,81.03,80.94,81,5135738,0
+SHY.US,D,20231011,000000,80.95,80.98,80.92,80.98,3131523,0
+SHY.US,D,20231012,000000,80.91,80.92,80.87,80.88,5361989,0
+SHY.US,D,20231013,000000,80.96,80.96,80.91,80.93,3506301,0
+SHY.US,D,20231016,000000,80.895,80.9,80.87,80.88,2967881,0
+SHY.US,D,20231017,000000,80.77,80.77,80.68,80.7,4245164,0
+SHY.US,D,20231018,000000,80.72,80.75,80.67,80.7,5232789,0
+SHY.US,D,20231019,000000,80.72,80.82,80.71,80.81,5556676,0
+SHY.US,D,20231020,000000,80.89,80.97,80.885,80.94,3660519,0
+SHY.US,D,20231023,000000,80.92,80.99,80.9,80.99,4261762,0
+SHY.US,D,20231024,000000,80.96,80.99,80.91,80.97,13761462,0
+SHY.US,D,20231025,000000,80.93,80.94,80.87,80.88,4773568,0
+SHY.US,D,20231026,000000,80.96,81.06,80.96,81.04,4710796,0
+SHY.US,D,20231027,000000,81.07,81.1,81.04,81.09,3858198,0
+SHY.US,D,20231030,000000,81.03,81.07,81.0101,81.06,4816820,0
+SHY.US,D,20231031,000000,81.01,81.05,81.01,81.03,3917356,0
+SHY.US,D,20231101,000000,80.8,81.01,80.8,80.98,7362887,0
+SHY.US,D,20231102,000000,81.06,81.08,80.96,80.99,7828378,0
+SHY.US,D,20231103,000000,81.18,81.249,81.11,81.21,8024339,0
+SHY.US,D,20231106,000000,81.13,81.13,81.06,81.06,6061357,0
+SHY.US,D,20231107,000000,81.08,81.16,81.07,81.12,4546616,0
+SHY.US,D,20231108,000000,81.11,81.14,81.1,81.1,4421998,0
+SHY.US,D,20231109,000000,81.12,81.125,80.98,80.98,6032947,0
+SHY.US,D,20231110,000000,81.07,81.07,80.96,81,3917140,0
+SHY.US,D,20231113,000000,80.96,81.03,80.94,81.03,7360311,0
+SHY.US,D,20231114,000000,81.3,81.35,81.2601,81.35,7956519,0
+SHY.US,D,20231115,000000,81.24,81.25,81.17,81.2,5069560,0
+SHY.US,D,20231116,000000,81.33,81.38,81.33,81.34,4086481,0
+SHY.US,D,20231117,000000,81.315,81.325,81.26,81.28,3381825,0
+SHY.US,D,20231120,000000,81.29,81.3,81.27,81.29,6247347,0
+SHY.US,D,20231121,000000,81.34,81.38,81.32,81.34,2590495,0
+SHY.US,D,20231122,000000,81.38,81.38,81.3,81.35,4803348,0
+SHY.US,D,20231124,000000,81.31,81.32,81.28,81.29,1575243,0
+SHY.US,D,20231127,000000,81.33,81.4,81.32,81.39,4004137,0
+SHY.US,D,20231128,000000,81.41,81.56,81.39,81.54,20920982,0
+SHY.US,D,20231129,000000,81.67,81.74,81.6501,81.7,4423108,0
+SHY.US,D,20231130,000000,81.67,81.68,81.61,81.65,5204195,0
+SHY.US,D,20231201,000000,81.42,81.65,81.41,81.64,11831167,0
+SHY.US,D,20231204,000000,81.53,81.58,81.48,81.52,4431084,0
+SHY.US,D,20231205,000000,81.56,81.65,81.54,81.62,12179972,0
+SHY.US,D,20231206,000000,81.64,81.64,81.59,81.6,6794608,0
+SHY.US,D,20231207,000000,81.66,81.6956,81.65,81.66,4977789,0
+SHY.US,D,20231208,000000,81.51,81.5555,81.45,81.48,3367792,0
+SHY.US,D,20231211,000000,81.44,81.5,81.41,81.5,2963903,0
+SHY.US,D,20231212,000000,81.48,81.53,81.47,81.51,3268595,0
+SHY.US,D,20231213,000000,81.57,81.935,81.5418,81.92,10843764,0
+SHY.US,D,20231214,000000,81.78,81.86,81.76,81.8,9304292,0
+SHY.US,D,20231215,000000,81.735,81.78,81.68,81.71,7178291,0
+SHY.US,D,20231218,000000,81.73,81.735,81.69,81.7,3760557,0
+SHY.US,D,20231219,000000,81.7,81.75,81.7,81.73,5159319,0
+SHY.US,D,20231220,000000,81.81,81.86,81.77,81.84,5163961,0
+SHY.US,D,20231221,000000,81.97,81.98,81.89,81.92,6662906,0
+SHY.US,D,20231222,000000,81.95,81.96,81.91,81.95,3387901,0
+SHY.US,D,20231226,000000,81.895,81.95,81.89,81.91,2503158,0
+SHY.US,D,20231227,000000,81.96,82.03,81.95,82.01,2584685,0
+SHY.US,D,20231228,000000,82.03,82.04,81.99,82,2408657,0
+SHY.US,D,20231229,000000,81.98,82.07,81.98,82.04,5075600,0
+SHY.US,D,20240102,000000,81.94,81.97,81.93,81.94,4983503,0
+SHY.US,D,20240103,000000,81.91,81.985,81.88,81.96,4336465,0
+SHY.US,D,20240104,000000,81.91,81.94,81.89,81.91,2923742,0
+SHY.US,D,20240105,000000,81.86,82.015,81.84,81.89,8105425,0
+SHY.US,D,20240108,000000,81.93,82.0469,81.92,81.96,4654928,0
+SHY.US,D,20240109,000000,81.95,81.99,81.94,81.98,5227579,0
+SHY.US,D,20240110,000000,82.03,82.03,81.97,81.98,6432268,0
+SHY.US,D,20240111,000000,82.04,82.18,82.04,82.17,4904180,0
+SHY.US,D,20240112,000000,82.33,82.37,82.29,82.34,6809877,0
+SHY.US,D,20240116,000000,82.27,82.32,82.18,82.21,8427216,0
+SHY.US,D,20240117,000000,82.08,82.08,82.02,82.05,6717390,0
+SHY.US,D,20240118,000000,82.1,82.11,82.06,82.09,4490326,0
+SHY.US,D,20240119,000000,82.03,82.055,81.9912,82.03,5469265,0
+SHY.US,D,20240122,000000,82.06,82.0899,82.05,82.07,4607562,0
+SHY.US,D,20240123,000000,82.04,82.07,82.02,82.06,3355601,0
+SHY.US,D,20240124,000000,82.15,82.16,82.02,82.02,4708474,0
+SHY.US,D,20240125,000000,82.12,82.19,82.11,82.17,5493172,0
+SHY.US,D,20240126,000000,82.14,82.14,82.1,82.12,4654793,0
+SHY.US,D,20240129,000000,82.16,82.21,82.16,82.2,3344748,0
+SHY.US,D,20240130,000000,82.22,82.23,82.1,82.15,2345785,0
+SHY.US,D,20240131,000000,82.27,82.39,82.2206,82.3,7413106,0
+SHY.US,D,20240201,000000,82.18,82.26,82.11,82.18,8288149,0
+SHY.US,D,20240202,000000,81.93,81.965,81.87,81.92,8260702,0
+SHY.US,D,20240205,000000,81.83,81.84,81.76,81.76,5968536,0
+SHY.US,D,20240206,000000,81.8,81.92,81.795,81.89,3603413,0
+SHY.US,D,20240207,000000,81.87,81.95,81.853,81.86,3044093,0
+SHY.US,D,20240208,000000,81.86,81.8792,81.83,81.84,2233524,0
+SHY.US,D,20240209,000000,81.79,81.82,81.79,81.81,2523893,0
+SHY.US,D,20240212,000000,81.84,81.85,81.81,81.82,2730544,0
+SHY.US,D,20240213,000000,81.65,81.67,81.55,81.56,5284927,0
+SHY.US,D,20240214,000000,81.62,81.71,81.615,81.68,5431558,0
+SHY.US,D,20240215,000000,81.78,81.8,81.72,81.76,3772550,0
+SHY.US,D,20240216,000000,81.61,81.66,81.6,81.66,7850424,0
+SHY.US,D,20240220,000000,81.74,81.77,81.71,81.71,6172806,0
+SHY.US,D,20240221,000000,81.75,81.75,81.64,81.64,8591059,0
+SHY.US,D,20240222,000000,81.64,81.69,81.6,81.63,15501449,0
+SHY.US,D,20240223,000000,81.62,81.68,81.61,81.67,3869312,0
+SHY.US,D,20240226,000000,81.65,81.66,81.59,81.61,4547223,0
+SHY.US,D,20240227,000000,81.63,81.65,81.59,81.61,3432551,0
+SHY.US,D,20240228,000000,81.66,81.7,81.65,81.69,3239528,0
+SHY.US,D,20240229,000000,81.74,81.78,81.72,81.74,8834044,0
+SHY.US,D,20240301,000000,81.54,81.68,81.49,81.66,4883057,0
+SHY.US,D,20240304,000000,81.59,81.62,81.55,81.58,2416324,0
+SHY.US,D,20240305,000000,81.64,81.695,81.61,81.64,4102851,0
+SHY.US,D,20240306,000000,81.69,81.725,81.64,81.66,5338731,0
+SHY.US,D,20240307,000000,81.73,81.76,81.7,81.76,2987781,0
+SHY.US,D,20240308,000000,81.85,81.86,81.78,81.8,2387679,0
+SHY.US,D,20240311,000000,81.76,81.77,81.72,81.73,3509641,0
+SHY.US,D,20240312,000000,81.69,81.7,81.64,81.65,2260910,0
+SHY.US,D,20240313,000000,81.65,81.66,81.61,81.61,2223318,0
+SHY.US,D,20240314,000000,81.58,81.59,81.54,81.54,4084968,0
+SHY.US,D,20240315,000000,81.51,81.53,81.49,81.49,3045533,0
+SHY.US,D,20240318,000000,81.51,81.51,81.47,81.5,1971783,0
+SHY.US,D,20240319,000000,81.56,81.58,81.54,81.57,1821665,0
+SHY.US,D,20240320,000000,81.58,81.71,81.57,81.7,4768959,0
+SHY.US,D,20240321,000000,81.72,81.74,81.69,81.7,3708535,0
+SHY.US,D,20240322,000000,81.76,81.78,81.76,81.76,2037984,0
+SHY.US,D,20240325,000000,81.75,81.76,81.72,81.72,3700589,0
+SHY.US,D,20240326,000000,81.72,81.75,81.7,81.74,2183509,0
+SHY.US,D,20240327,000000,81.8,81.8451,81.8,81.83,2585327,0
+SHY.US,D,20240328,000000,81.77,81.79,81.74,81.78,5702855,0
+SHY.US,D,20240401,000000,81.48,81.4899,81.34,81.34,4661806,0
+SHY.US,D,20240402,000000,81.34,81.4,81.335,81.38,3485054,0
+SHY.US,D,20240403,000000,81.35,81.44,81.33,81.44,2904131,0
+SHY.US,D,20240404,000000,81.46,81.53,81.44,81.52,2805986,0
+SHY.US,D,20240405,000000,81.43,81.475,81.38,81.39,3967127,0
+SHY.US,D,20240408,000000,81.35,81.37,81.31,81.31,3335809,0
+SHY.US,D,20240409,000000,81.38,81.42,81.38,81.39,2680968,0
+SHY.US,D,20240410,000000,81.13,81.15,81.05,81.06,6329375,0
+SHY.US,D,20240411,000000,81.17,81.17,81.1,81.16,6686538,0
+SHY.US,D,20240412,000000,81.22,81.26,81.21,81.21,5387500,0
+SHY.US,D,20240415,000000,81.11,81.18,81.07,81.18,4841352,0
+SHY.US,D,20240416,000000,81.12,81.16,81.07,81.13,3062848,0
+SHY.US,D,20240417,000000,81.16,81.22,81.15,81.19,3599047,0
+SHY.US,D,20240418,000000,81.21,81.21,81.14,81.15,3279603,0
+SHY.US,D,20240419,000000,81.2,81.2,81.165,81.175,2938163,0
+SHY.US,D,20240422,000000,81.18,81.23,81.18,81.21,4174313,0
+SHY.US,D,20240423,000000,81.195,81.3,81.1801,81.28,3619015,0
+SHY.US,D,20240424,000000,81.24,81.26,81.22,81.25,4300030,0
+SHY.US,D,20240425,000000,81.18,81.21,81.16,81.19,4224240,0
+SHY.US,D,20240426,000000,81.22,81.25,81.2,81.21,3071548,0
+SHY.US,D,20240429,000000,81.24,81.26,81.23,81.25,2259621,0
+SHY.US,D,20240430,000000,81.19,81.225,81.15,81.15,6420904,0
+SHY.US,D,20240501,000000,80.95,81.075,80.91,81.05,8032738,0
+SHY.US,D,20240502,000000,81.08,81.18,81.07,81.17,3750681,0
+SHY.US,D,20240503,000000,81.35,81.39,81.26,81.3,4960204,0
+SHY.US,D,20240506,000000,81.31,81.31,81.27,81.29,2960704,0
+SHY.US,D,20240507,000000,81.31,81.33,81.28,81.3,2706269,0
+SHY.US,D,20240508,000000,81.28,81.31,81.28,81.28,2308852,0
+SHY.US,D,20240509,000000,81.325,81.37,81.325,81.35,2160180,0
+SHY.US,D,20240510,000000,81.34,81.34,81.28,81.28,1866129,0
+SHY.US,D,20240513,000000,81.345,81.35,81.3,81.3,2442569,0
+SHY.US,D,20240514,000000,81.36,81.38,81.35,81.38,2319556,0
+SHY.US,D,20240515,000000,81.49,81.53,81.465,81.53,3248397,0
+SHY.US,D,20240516,000000,81.51,81.52,81.46,81.47,2978320,0
+SHY.US,D,20240517,000000,81.46,81.47,81.42,81.42,2758016,0
+SHY.US,D,20240520,000000,81.43,81.43,81.4,81.4,2445172,0
+SHY.US,D,20240521,000000,81.44,81.46,81.44,81.44,1991308,0
+SHY.US,D,20240522,000000,81.4,81.42,81.38,81.38,3051089,0
+SHY.US,D,20240523,000000,81.43,81.43,81.33,81.34,3473478,0
+SHY.US,D,20240524,000000,81.34,81.37,81.33,81.37,3040967,0
+SHY.US,D,20240528,000000,81.4,81.41,81.3,81.3,2889790,0
+SHY.US,D,20240529,000000,81.32,81.32,81.245,81.27,2441679,0
+SHY.US,D,20240530,000000,81.34,81.37,81.33,81.36,3712520,0
+SHY.US,D,20240531,000000,81.42,81.48,81.41,81.47,2922997,0
+SHY.US,D,20240603,000000,81.21,81.3,81.21,81.3,5533812,0
+SHY.US,D,20240604,000000,81.35,81.41,81.34,81.38,2133307,0
+SHY.US,D,20240605,000000,81.41,81.46,81.35,81.46,2577587,0
+SHY.US,D,20240606,000000,81.45,81.48,81.44,81.47,3346479,0
+SHY.US,D,20240607,000000,81.34,81.34,81.26,81.26,3524398,0
+SHY.US,D,20240610,000000,81.27,81.29,81.26,81.27,2952957,0
+SHY.US,D,20240611,000000,81.33,81.37,81.3,81.36,3755838,0
+SHY.US,D,20240612,000000,81.6,81.61,81.47,81.47,3409191,0
+SHY.US,D,20240613,000000,81.57,81.63,81.55,81.6,2473780,0
+SHY.US,D,20240614,000000,81.64,81.6499,81.61,81.61,2854944,0
+SHY.US,D,20240617,000000,81.56,81.58,81.53,81.53,1272392,0
+SHY.US,D,20240618,000000,81.62,81.68,81.61,81.64,2182825,0
+SHY.US,D,20240620,000000,81.59,81.62,81.57,81.61,2618197,0
+SHY.US,D,20240621,000000,81.67,81.69,81.62,81.64,2068379,0
+SHY.US,D,20240624,000000,81.65,81.66,81.63,81.65,1576475,0
+SHY.US,D,20240625,000000,81.66,81.67,81.63,81.66,2627503,0
+SHY.US,D,20240626,000000,81.615,81.62,81.58,81.58,2329033,0
+SHY.US,D,20240627,000000,81.63,81.67,81.62,81.64,1675840,0
+SHY.US,D,20240628,000000,81.73,81.75,81.64,81.65,3894804,0
+SHY.US,D,20240701,000000,81.32,81.365,81.29,81.31,3672147,0
+SHY.US,D,20240702,000000,81.4,81.42,81.37,81.38,2468904,0
+SHY.US,D,20240703,000000,81.41,81.52,81.41,81.5,1772757,0
+SHY.US,D,20240705,000000,81.59,81.65,81.58,81.65,2171870,0
+SHY.US,D,20240708,000000,81.63,81.64,81.61,81.64,2236008,0
+SHY.US,D,20240709,000000,81.63,81.65,81.59,81.62,7304186,0
+SHY.US,D,20240710,000000,81.67,81.67,81.63,81.65,2505695,0
+SHY.US,D,20240711,000000,81.83,81.8585,81.81,81.84,5810737,0
+SHY.US,D,20240712,000000,81.89,81.96,81.88,81.96,3170414,0
+SHY.US,D,20240715,000000,81.95,81.99,81.93,81.96,3380631,0
+SHY.US,D,20240716,000000,81.95,82,81.93,81.99,2562375,0
+SHY.US,D,20240717,000000,81.94,82,81.93,82,2700979,0
+SHY.US,D,20240718,000000,81.99,82.01,81.95,81.96,3111148,0
+SHY.US,D,20240719,000000,81.94,81.95,81.92,81.92,2041664,0
+SHY.US,D,20240722,000000,81.92,81.93,81.89,81.93,2429498,0
+SHY.US,D,20240723,000000,81.96,81.995,81.94,81.97,2133434,0
+SHY.US,D,20240724,000000,82.06,82.09,82.01,82.01,4871218,0
+SHY.US,D,20240725,000000,82.04,82.0899,82,82.02,4907200,0
+SHY.US,D,20240726,000000,82.13,82.14,82.11,82.13,1591032,0
+SHY.US,D,20240729,000000,82.15,82.16,82.11,82.14,4588212,0
+SHY.US,D,20240730,000000,82.16,82.2,82.12,82.17,3108099,0
+SHY.US,D,20240731,000000,82.22,82.34,82.1528,82.34,3403939,0
+SHY.US,D,20240801,000000,82.1,82.23,82.09,82.21,5052532,0
+SHY.US,D,20240802,000000,82.54,82.69,82.52,82.67,5001423,0
+SHY.US,D,20240805,000000,82.87,82.91,82.58,82.65,15588206,0
+SHY.US,D,20240806,000000,82.63,82.63,82.4701,82.55,12849196,0
+SHY.US,D,20240807,000000,82.49,82.55,82.44,82.5,5779011,0
+SHY.US,D,20240808,000000,82.4,82.47,82.3915,82.46,3621997,0
+SHY.US,D,20240809,000000,82.52,82.53,82.44,82.48,5079363,0
+SHY.US,D,20240812,000000,82.46,82.55,82.45,82.53,3745721,0
+SHY.US,D,20240813,000000,82.63,82.66,82.61,82.66,3856173,0
+SHY.US,D,20240814,000000,82.61,82.69,82.6,82.65,4780681,0
+SHY.US,D,20240815,000000,82.46,82.49,82.42,82.45,3164873,0
+SHY.US,D,20240816,000000,82.54,82.54,82.46,82.54,2987113,0
+SHY.US,D,20240819,000000,82.52,82.565,82.52,82.52,2839657,0
+SHY.US,D,20240820,000000,82.61,82.64,82.59,82.64,1882639,0
+SHY.US,D,20240821,000000,82.7,82.795,82.63,82.73,3914505,0
+SHY.US,D,20240822,000000,82.68,82.69,82.62,82.62,4181267,0
+SHY.US,D,20240823,000000,82.69,82.81,82.65,82.81,3896848,0
+SHY.US,D,20240826,000000,82.84,82.84,82.77,82.77,1896710,0
+SHY.US,D,20240827,000000,82.76,82.84,82.7599,82.82,4067592,0
+SHY.US,D,20240828,000000,82.84,82.86,82.81,82.81,3126741,0
+SHY.US,D,20240829,000000,82.81,82.81,82.78,82.795,2397077,0
+SHY.US,D,20240830,000000,82.82,82.85,82.79,82.8,2781303,0
+SHY.US,D,20240903,000000,82.57,82.64,82.57,82.6,3718832,0
+SHY.US,D,20240904,000000,82.66,82.79,82.65,82.78,2731091,0
+SHY.US,D,20240905,000000,82.86,82.86,82.75,82.81,8628274,0
+SHY.US,D,20240906,000000,82.9,83.06,82.811,82.96,6478543,0
+SHY.US,D,20240909,000000,82.95,82.9899,82.92,82.97,9361719,0
+SHY.US,D,20240910,000000,82.99,83.09,82.98,83.09,6833900,0
+SHY.US,D,20240911,000000,83,83.13,83,83.02,3679274,0
+SHY.US,D,20240912,000000,83.03,83.045,82.9513,83.025,2599231,0
+SHY.US,D,20240913,000000,83.16,83.17,83.11,83.15,3963983,0
+SHY.US,D,20240916,000000,83.2,83.2199,83.16,83.2,2861334,0
+SHY.US,D,20240917,000000,83.16,83.17,83.12,83.14,3015280,0
+SHY.US,D,20240918,000000,83.1,83.24,83.05,83.11,4413378,0
+SHY.US,D,20240919,000000,83.14,83.18,83.1201,83.18,2892640,0
+SHY.US,D,20240920,000000,83.16,83.23,83.12,83.21,4082498,0
+SHY.US,D,20240923,000000,83.19,83.24,83.15,83.21,5030805,0
+SHY.US,D,20240924,000000,83.23,83.3,83.195,83.29,8947884,0
+SHY.US,D,20240925,000000,83.27,83.28,83.22,83.22,4829057,0
+SHY.US,D,20240926,000000,83.215,83.23,83.14,83.14,2321830,0
+SHY.US,D,20240927,000000,83.22,83.28,83.2,83.27,3208519,0
+SHY.US,D,20240930,000000,83.22,83.24,83.13,83.15,5187964,0
+SHY.US,D,20241001,000000,82.93,83.01,82.92,82.93,4955559,0
+SHY.US,D,20241002,000000,82.89,82.9386,82.88,82.91,5697738,0
+SHY.US,D,20241003,000000,82.87,82.8781,82.8,82.8,6480087,0
+SHY.US,D,20241004,000000,82.585,82.6399,82.5,82.52,4012980,0
+SHY.US,D,20241007,000000,82.4,82.46,82.4,82.41,5052147,0
+SHY.US,D,20241008,000000,82.44,82.48,82.42,82.48,6423472,0
+SHY.US,D,20241009,000000,82.46,82.46,82.39,82.4,4166762,0
+SHY.US,D,20241010,000000,82.47,82.4999,82.39,82.47,3859546,0
+SHY.US,D,20241011,000000,82.52,82.56,82.5,82.54,3367370,0
+SHY.US,D,20241014,000000,82.48,82.5,82.435,82.5,1849552,0
+SHY.US,D,20241015,000000,82.57,82.58,82.52,82.54,3387155,0
+SHY.US,D,20241016,000000,82.59,82.6099,82.57,82.59,2130674,0
+SHY.US,D,20241017,000000,82.53,82.535,82.5001,82.52,2469624,0
+SHY.US,D,20241018,000000,82.59,82.6099,82.57,82.59,1725687,0
+SHY.US,D,20241021,000000,82.56,82.56,82.47,82.47,3474300,0
+SHY.US,D,20241022,000000,82.5,82.51,82.44,82.46,4333297,0
+SHY.US,D,20241023,000000,82.44,82.4401,82.4,82.41,3303894,0
+SHY.US,D,20241024,000000,82.45,82.49,82.42,82.45,2444548,0
+SHY.US,D,20241025,000000,82.5,82.525,82.41,82.42,2453035,0
+SHY.US,D,20241028,000000,82.44,82.44,82.35,82.38,2886543,0
+SHY.US,D,20241029,000000,82.35,82.425,82.33,82.41,2920465,0
+SHY.US,D,20241030,000000,82.42,82.47,82.34,82.34,2949322,0
+SHY.US,D,20241031,000000,82.33,82.39,82.29,82.36,3751530,0
+SHY.US,D,20241101,000000,82.18,82.1999,82.03,82.05,5598551,0
+SHY.US,D,20241104,000000,82.15,82.17,82.09,82.11,2400717,0
+SHY.US,D,20241105,000000,82.11,82.11,82.01,82.09,2808646,0
+SHY.US,D,20241106,000000,81.95,82.01,81.94,81.99,6637922,0
+SHY.US,D,20241107,000000,82.05,82.13,82.02,82.13,10555551,0
+SHY.US,D,20241108,000000,82.12,82.1499,82.04,82.07,3934961,0
+SHY.US,D,20241111,000000,81.99,82.01,81.99,82.01,1567924,0
+SHY.US,D,20241112,000000,81.95,81.98,81.9001,81.93,4609913,0
+SHY.US,D,20241113,000000,82.08,82.08,82,82.05,2909776,0
+SHY.US,D,20241114,000000,82.07,82.0862,81.9199,81.93,4405401,0
+SHY.US,D,20241115,000000,81.96,82.09,81.93,82.02,3299752,0
+SHY.US,D,20241118,000000,82.05,82.08,82.02,82.08,2645684,0
+SHY.US,D,20241119,000000,82.12,82.13,82.08,82.08,2655612,0
+SHY.US,D,20241120,000000,82.06,82.09,82.04,82.04,3362679,0
+SHY.US,D,20241121,000000,82.05,82.09,82,82.02,2565852,0
+SHY.US,D,20241122,000000,82.04,82.06,82.0025,82.01,2352258,0
+SHY.US,D,20241125,000000,82.12,82.17,82.1,82.17,3579185,0
+SHY.US,D,20241126,000000,82.15,82.17,82.1,82.17,6597226,0
+SHY.US,D,20241127,000000,82.245,82.26,82.21,82.22,2463459,0
+SHY.US,D,20241129,000000,82.31,82.33,82.3,82.32,1597583,0
+SHY.US,D,20241202,000000,82.01,82.08,81.98,82.05,5102318,0
+SHY.US,D,20241203,000000,82.1,82.11,82.04,82.06,3950589,0
+SHY.US,D,20241204,000000,82.04,82.1652,82.04,82.15,3935570,0
+SHY.US,D,20241205,000000,82.1,82.15,82.085,82.15,2517810,0
+SHY.US,D,20241206,000000,82.26,82.27,82.2101,82.23,5705862,0
+SHY.US,D,20241209,000000,82.23,82.23,82.2,82.2,4641781,0
+SHY.US,D,20241210,000000,82.19,82.2,82.15,82.19,2919471,0
+SHY.US,D,20241211,000000,82.25,82.27,82.17,82.17,2453215,0
+SHY.US,D,20241212,000000,82.19,82.2,82.13,82.13,3184994,0
+SHY.US,D,20241213,000000,82.14,82.15,82.09,82.09,2420800,0
+SHY.US,D,20241216,000000,82.12,82.13,82.09,82.1,2930313,0
+SHY.US,D,20241217,000000,82.09,82.13,82.09,82.11,2492577,0
+SHY.US,D,20241218,000000,81.87,81.89,81.665,81.68,6931374,0
+SHY.US,D,20241219,000000,81.73,81.78,81.71,81.77,12522748,0
+SHY.US,D,20241220,000000,81.845,81.85,81.77,81.78,3495411,0
+SHY.US,D,20241223,000000,81.76,81.7768,81.73,81.73,2933780,0
+SHY.US,D,20241224,000000,81.735,81.77,81.73,81.77,1583832,0
+SHY.US,D,20241226,000000,81.74,81.8,81.73,81.79,1758115,0
+SHY.US,D,20241227,000000,81.82,81.85,81.805,81.81,3668607,0
+SHY.US,D,20241230,000000,81.9,81.94,81.9,81.93,7397339,0
+SHY.US,D,20241231,000000,81.99,82,81.94,81.98,3167236,0
+SHY.US,D,20250102,000000,81.995,82.01,81.93,81.96,3948615,0
+SHY.US,D,20250103,000000,82,82.0099,81.94,81.96,2804197,0
+SHY.US,D,20250106,000000,81.96,81.99,81.94,81.98,2324287,0
+SHY.US,D,20250107,000000,81.97,81.99,81.9,81.93,4035522,0
+SHY.US,D,20250108,000000,81.95,81.99,81.95,81.98,2747679,0
+SHY.US,D,20250110,000000,81.93,81.94,81.83,81.83,6188487,0
+SHY.US,D,20250113,000000,81.84,81.85,81.81,81.85,4855152,0
+SHY.US,D,20250114,000000,81.88,81.89,81.86,81.87,2281897,0
+SHY.US,D,20250115,000000,82.04,82.05,82.01,82.05,3694514,0
+SHY.US,D,20250116,000000,82.01,82.1151,82,82.1,4775046,0
+SHY.US,D,20250117,000000,82.11,82.12,82.0746,82.08,2248593,0
+SHY.US,D,20250121,000000,82.11,82.12,82.06,82.11,2400389,0
+SHY.US,D,20250122,000000,82.11,82.115,82.06,82.09,2706843,0
+SHY.US,D,20250123,000000,82.06,82.1098,82.06,82.09,3378553,0
+SHY.US,D,20250124,000000,82.14,82.1899,82.12,82.14,2190060,0
+SHY.US,D,20250127,000000,82.28,82.29,82.22,82.26,3639651,0
+SHY.US,D,20250128,000000,82.24,82.28,82.23,82.28,2980503,0
+SHY.US,D,20250129,000000,82.285,82.29,82.19,82.23,2849250,0
+SHY.US,D,20250130,000000,82.27,82.3,82.26,82.28,1956320,0
+SHY.US,D,20250131,000000,82.29,82.32,82.26,82.29,2987255,0
+SHY.US,D,20250203,000000,81.99,82.04,81.94,81.96,3483151,0
+SHY.US,D,20250204,000000,81.96,82.04,81.96,82.04,3232455,0
+SHY.US,D,20250205,000000,82.07,82.1299,82.07,82.09,3456303,0
+SHY.US,D,20250206,000000,82.06,82.09,82.0501,82.06,2083237,0
+SHY.US,D,20250207,000000,82.02,82.03,81.97,81.97,3488850,0
+SHY.US,D,20250210,000000,82.02,82.04,82,82.01,2573003,0
+SHY.US,D,20250211,000000,81.98,82.01,81.98,81.99,2861923,0
+SHY.US,D,20250212,000000,81.91,81.92,81.87,81.88,4537396,0
+SHY.US,D,20250213,000000,81.97,82,81.96,81.99,3511999,0
+SHY.US,D,20250214,000000,82.095,82.13,82.08,82.1,3120469,0
+SHY.US,D,20250218,000000,82.07,82.08,82.03,82.03,2824114,0
+SHY.US,D,20250219,000000,82.04,82.09,82.04,82.09,2694689,0
+SHY.US,D,20250220,000000,82.11,82.14,82.1,82.1,2106576,0
+SHY.US,D,20250221,000000,82.14,82.26,82.14,82.24,3614003,0
+SHY.US,D,20250224,000000,82.23,82.3,82.22,82.295,2497412,0
+SHY.US,D,20250225,000000,82.38,82.44,82.37,82.41,3632118,0
+SHY.US,D,20250226,000000,82.41,82.46,82.37,82.44,2280194,0
+SHY.US,D,20250227,000000,82.405,82.48,82.4,82.47,4639734,0
+SHY.US,D,20250228,000000,82.525,82.62,82.5048,82.62,4383102,0
+SHY.US,D,20250303,000000,82.3,82.43,82.29,82.42,5333749,0
+SHY.US,D,20250304,000000,82.51,82.58,82.4,82.43,5198925,0
+SHY.US,D,20250305,000000,82.48,82.5,82.33,82.34,4304550,0
+SHY.US,D,20250306,000000,82.38,82.425,82.33,82.39,4557771,0
+SHY.US,D,20250307,000000,82.5,82.52,82.34,82.38,3499470,0
+SHY.US,D,20250310,000000,82.485,82.56,82.46,82.53,4644408,0
+SHY.US,D,20250311,000000,82.53,82.5999,82.47,82.48,4668520,0
+SHY.US,D,20250312,000000,82.415,82.48,82.4,82.42,3476088,0
+SHY.US,D,20250313,000000,82.42,82.52,82.39,82.48,2946843,0
+SHY.US,D,20250314,000000,82.49,82.49,82.41,82.42,3932537,0
+SHY.US,D,20250317,000000,82.4,82.45,82.37,82.39,4582673,0
+SHY.US,D,20250318,000000,82.38,82.43,82.38,82.39,3438798,0
+SHY.US,D,20250319,000000,82.37,82.51,82.34,82.51,3886344,0
+SHY.US,D,20250320,000000,82.6,82.6,82.52,82.53,3039391,0
+SHY.US,D,20250321,000000,82.62,82.64,82.58,82.58,3172518,0
+SHY.US,D,20250324,000000,82.54,82.54,82.46,82.47,2351301,0
+SHY.US,D,20250325,000000,82.49,82.54,82.48,82.5,2711641,0
+SHY.US,D,20250326,000000,82.49,82.5159,82.48,82.48,3685790,0
+SHY.US,D,20250327,000000,82.52,82.55,82.5,82.52,2187930,0
+SHY.US,D,20250328,000000,82.59,82.69,82.59,82.67,4087941,0
+SHY.US,D,20250331,000000,82.74,82.77,82.66,82.73,4593176,0
+SHY.US,D,20250401,000000,82.46,82.52,82.4401,82.48,4326414,0
+SHY.US,D,20250402,000000,82.525,82.5254,82.39,82.42,3071588,0
+SHY.US,D,20250403,000000,82.69,82.77,82.6707,82.73,6729522,0
+SHY.US,D,20250404,000000,82.98,83.065,82.68,82.68,12599671,0
+SHY.US,D,20250407,000000,82.89,82.9399,82.515,82.69,18363133,0
+SHY.US,D,20250408,000000,82.54,82.81,82.54,82.64,13086096,0
+SHY.US,D,20250409,000000,82.7,82.785,82.3101,82.59,25590997,0
+SHY.US,D,20250410,000000,82.59,82.66,82.534,82.58,10029548,0
+SHY.US,D,20250411,000000,82.53,82.545,82.4,82.43,6586187,0
+SHY.US,D,20250414,000000,82.48,82.63,82.48,82.61,5006340,0
+SHY.US,D,20250415,000000,82.61,82.67,82.6,82.61,3090685,0
+SHY.US,D,20250416,000000,82.7,82.74,82.66,82.72,3179074,0
+SHY.US,D,20250417,000000,82.75,82.79,82.71,82.75,3384180,0
+SHY.US,D,20250421,000000,82.78,82.85,82.7,82.7,5283681,0
+SHY.US,D,20250422,000000,82.76,82.78,82.71,82.73,3521736,0
+SHY.US,D,20250423,000000,82.75,82.795,82.63,82.67,3647401,0
+SHY.US,D,20250424,000000,82.73,82.77,82.71,82.77,3993473,0
+SHY.US,D,20250425,000000,82.79,82.85,82.76,82.84,2260113,0
+SHY.US,D,20250428,000000,82.85,82.96,82.84,82.96,2847008,0
+SHY.US,D,20250429,000000,82.94,83.02,82.93,83.01,3832178,0
+SHY.US,D,20250430,000000,83.04,83.12,83.03,83.12,5104859,0
+SHY.US,D,20250501,000000,82.89,82.9,82.66,82.69,5150456,0
+SHY.US,D,20250502,000000,82.62,82.6475,82.5,82.53,4556135,0
+SHY.US,D,20250505,000000,82.57,82.58,82.49,82.52,3420522,0
+SHY.US,D,20250506,000000,82.59,82.61,82.57,82.59,3476314,0
+SHY.US,D,20250507,000000,82.59,82.66,82.56,82.62,2523392,0
+SHY.US,D,20250508,000000,82.59,82.602,82.44,82.45,3566013,0
+SHY.US,D,20250509,000000,82.53,82.57,82.49,82.49,2009581,0
+SHY.US,D,20250512,000000,82.33,82.38886,82.32,82.34,4386604,0
+SHY.US,D,20250513,000000,82.39,82.39,82.3,82.32,4241391,0
+SHY.US,D,20250514,000000,82.33,82.3499,82.26,82.26,3960282,0
+SHY.US,D,20250515,000000,82.38,82.42,82.35,82.42,3449307,0
+SHY.US,D,20250516,000000,82.49,82.49,82.39,82.4,3528567,0
+SHY.US,D,20250519,000000,82.38,82.44,82.3743,82.43,2906866,0
+SHY.US,D,20250520,000000,82.425,82.47,82.41,82.44,3289336,0
+SHY.US,D,20250521,000000,82.41,82.42,82.38,82.39,4095605,0
+SHY.US,D,20250522,000000,82.44,82.45,82.41,82.44,3415968,0
+SHY.US,D,20250523,000000,82.57,82.57,82.47,82.49,8202293,0
+SHY.US,D,20250527,000000,82.5,82.53,82.48,82.52,3870296,0
+SHY.US,D,20250528,000000,82.5,82.5,82.45,82.46,1972559,0
+SHY.US,D,20250529,000000,82.52,82.56,82.52,82.55,2154446,0
+SHY.US,D,20250530,000000,82.59,82.65,82.5735,82.65,4330977,0
+SHY.US,D,20250602,000000,82.335,82.37,82.3,82.31,4010995,0
+SHY.US,D,20250603,000000,82.33,82.35,82.28,82.29,4456851,0
+SHY.US,D,20250604,000000,82.36,82.45,82.35,82.44,5744832,0
+SHY.US,D,20250605,000000,82.44,82.46,82.35,82.35,3165408,0
+SHY.US,D,20250606,000000,82.25,82.27,82.21,82.21,1563310,0
+SHY.US,D,20250609,000000,82.24,82.3,82.24,82.27,2166870,0
+SHY.US,D,20250610,000000,82.3,82.32,82.27,82.27,2010637,0
+SHY.US,D,20250611,000000,82.365,82.4,82.34,82.4,1825674,0
+SHY.US,D,20250612,000000,82.48,82.48,82.44,82.47,2612591,0
+SHY.US,D,20250613,000000,82.44,82.44,82.375,82.41,3572737,0
+SHY.US,D,20250616,000000,82.41,82.44,82.39,82.4,2380743,0
+SHY.US,D,20250617,000000,82.43,82.46,82.4,82.44,2057638,0
+SHY.US,D,20250618,000000,82.475,82.565,82.45,82.48,1921262,0
+SHY.US,D,20250620,000000,82.5,82.57,82.49,82.54,2328778,0
+SHY.US,D,20250623,000000,82.57,82.69,82.57,82.65,3113520,0
+SHY.US,D,20250624,000000,82.64,82.72,82.63,82.715,4292131,0
+SHY.US,D,20250625,000000,82.69,82.74,82.67,82.73,3268079,0
+SHY.US,D,20250626,000000,82.78,82.83,82.77,82.83,4964944,0
+SHY.US,D,20250627,000000,82.78,82.84,82.78,82.8,2432813,0
+SHY.US,D,20250630,000000,82.845,82.86,82.81,82.86,5690394,0
+SHY.US,D,20250701,000000,82.56,82.59,82.5,82.51,5018120,0
+SHY.US,D,20250702,000000,82.52,82.55,82.49,82.5,4292624,0
+SHY.US,D,20250703,000000,82.42,82.43,82.38,82.41,2781537,0
+SHY.US,D,20250707,000000,82.41,82.42,82.38,82.39,4022063,0
+SHY.US,D,20250708,000000,82.38,82.4,82.37,82.4,3648499,0
+SHY.US,D,20250709,000000,82.43,82.47,82.42,82.47,2002292,0
+SHY.US,D,20250710,000000,82.47,82.47,82.43,82.47,2249412,0
+SHY.US,D,20250711,000000,82.46,82.46,82.43,82.45,4146261,0
+SHY.US,D,20250714,000000,82.46,82.49,82.44,82.46,1887526,0
+SHY.US,D,20250715,000000,82.46,82.46,82.37,82.375,3436730,0
+SHY.US,D,20250716,000000,82.41,82.5162,82.41,82.49,4457242,0
+SHY.US,D,20250717,000000,82.49,82.5,82.44,82.46,2820005,0
+SHY.US,D,20250718,000000,82.56,82.57,82.53,82.53,1294510,0
+SHY.US,D,20250721,000000,82.6,82.6,82.57,82.58,1857169,0
+SHY.US,D,20250722,000000,82.6,82.64,82.6,82.64,8474378,0
+SHY.US,D,20250723,000000,82.61,82.62,82.55,82.57,2500928,0
+SHY.US,D,20250724,000000,82.51,82.5399,82.5,82.5,2147287,0
+SHY.US,D,20250725,000000,82.55,82.56,82.53,82.55,2023603,0
+SHY.US,D,20250728,000000,82.54,82.55,82.53,82.535,2467424,0
+SHY.US,D,20250729,000000,82.56,82.62,82.56,82.61,2079620,0
+SHY.US,D,20250730,000000,82.57,82.64,82.52,82.52,3786204,0
+SHY.US,D,20250731,000000,82.54,82.57,82.51,82.52,5883693,0
+SHY.US,D,20250801,000000,82.55,82.69,82.55,82.66,6048671,0
+SHY.US,D,20250804,000000,82.67,82.69,82.625,82.68,4535435,0
+SHY.US,D,20250805,000000,82.65,82.685,82.62,82.65,6269421,0
+SHY.US,D,20250806,000000,82.63,82.68,82.625,82.68,2741805,0
+SHY.US,D,20250807,000000,82.66,82.675,82.63,82.64,2927744,0
+SHY.US,D,20250808,000000,82.64,82.64,82.61,82.62,2621191,0
+SHY.US,D,20250811,000000,82.61,82.64,82.61,82.62,2730620,0
+SHY.US,D,20250812,000000,82.65,82.6893,82.64,82.68,2846186,0
+SHY.US,D,20250813,000000,82.75,82.79,82.7435,82.79,3589612,0
+SHY.US,D,20250814,000000,82.71,82.72,82.68,82.7,3934101,0
+SHY.US,D,20250815,000000,82.72,82.74,82.67,82.67,1979404,0
+SHY.US,D,20250818,000000,82.7,82.705,82.66,82.67,6377258,0
+SHY.US,D,20250819,000000,82.71,82.73,82.7,82.71,7319146,0
+SHY.US,D,20250820,000000,82.72,82.77,82.71,82.74,2613863,0
+SHY.US,D,20250821,000000,82.72,82.73,82.65,82.67,3399806,0
+SHY.US,D,20250822,000000,82.71,82.86,82.7,82.85,4815552,0
+SHY.US,D,20250825,000000,82.8,82.81,82.79,82.805,5797305,0
+SHY.US,D,20250826,000000,82.84,82.89,82.84,82.88,1673686,0
+SHY.US,D,20250827,000000,82.89,82.94,82.88,82.94,2399543,0
+SHY.US,D,20250828,000000,82.91,82.93,82.9,82.91,1824807,0
+SHY.US,D,20250829,000000,82.95,83,82.94,82.98,2758042,0
+SHY.US,D,20250902,000000,82.665,82.7,82.66,82.68,4372417,0
+SHY.US,D,20250903,000000,82.68,82.76,82.6701,82.74,3284520,0
+SHY.US,D,20250904,000000,82.78,82.8,82.76,82.8,3232698,0
+SHY.US,D,20250905,000000,82.98,83.01,82.91,82.92,5352503,0
+SHY.US,D,20250908,000000,82.98,82.99,82.95,82.97,2281184,0
+SHY.US,D,20250909,000000,82.97,83,82.9,82.9,2467765,0
+SHY.US,D,20250910,000000,82.96,82.96,82.91,82.91,8269543,0
+SHY.US,D,20250911,000000,82.965,83,82.93,82.94,4892415,0
+SHY.US,D,20250912,000000,82.94,82.94,82.9,82.93,3057474,0
+SHY.US,D,20250915,000000,82.98,82.98,82.96,82.96,1917452,0
+SHY.US,D,20250916,000000,82.99,83.02,82.98,83,2091170,0
+SHY.US,D,20250917,000000,83.02,83.09,82.96,82.96,4243874,0
+SHY.US,D,20250918,000000,82.93,82.9574,82.91,82.93,2847610,0
+SHY.US,D,20250919,000000,82.96,82.98,82.95,82.96,2197043,0
+SHY.US,D,20250922,000000,82.97,82.975,82.92,82.92,1835836,0
+SHY.US,D,20250923,000000,82.94,82.97,82.93,82.95,2433314,0
+SHY.US,D,20250924,000000,82.94,82.95,82.91,82.91,3073966,0
+SHY.US,D,20250925,000000,82.86,82.87,82.8301,82.84,3458195,0
+SHY.US,D,20250926,000000,82.87,82.8983,82.85,82.89,2291720,0
+SHY.US,D,20250929,000000,82.9,82.93,82.9,82.92,3837216,0
+SHY.US,D,20250930,000000,82.95,82.99,82.95,82.96,4044116,0
+SHY.US,D,20251001,000000,82.81,82.82,82.77,82.8,4194432,0
+SHY.US,D,20251002,000000,82.79,82.82,82.7735,82.82,1896919,0
+SHY.US,D,20251003,000000,82.82,82.845,82.79,82.79,2282252,0
+SHY.US,D,20251006,000000,82.78,82.8,82.77,82.77,2637263,0
+SHY.US,D,20251007,000000,82.79,82.83,82.78,82.81,2301831,0
+SHY.US,D,20251008,000000,82.84,82.84,82.79,82.8,2942050,0
+SHY.US,D,20251009,000000,82.8,82.81,82.7801,82.79,2884793,0
+SHY.US,D,20251010,000000,82.875,82.96,82.8501,82.93,5552887,0
+SHY.US,D,20251013,000000,82.945,83.09,82.93,83.09,9266422,0
+SHY.US,D,20251014,000000,83,83.03,82.98,83.03,6221224,0
+SHY.US,D,20251015,000000,83,83.02,82.98,82.99,3720308,0
+SHY.US,D,20251016,000000,82.98,83.13,82.98,83.1,5563813,0
+SHY.US,D,20251017,000000,83.1,83.1158,83.07,83.085,3354775,0
+SHY.US,D,20251020,000000,83.1,83.1,83.07,83.1,3331847,0
+SHY.US,D,20251021,000000,83.12,83.13,83.1,83.12,4726847,0
+SHY.US,D,20251022,000000,83.1,83.14,83.1,83.12,6952989,0
+SHY.US,D,20251023,000000,83.095,83.11,83.06,83.06,4405478,0
+SHY.US,D,20251024,000000,83.12,83.13,83.09,83.11,2293471,0
+SHY.US,D,20251027,000000,83.09,83.0999,83.06,83.09,6043823,0
+SHY.US,D,20251028,000000,83.075,83.11,83.07,83.1,6114748,0
+SHY.US,D,20251029,000000,83.11,83.11,82.93,82.935,5335003,0
+SHY.US,D,20251030,000000,82.92,82.97,82.91,82.95,3799462,0
+SHY.US,D,20251031,000000,82.98,82.99,82.96,82.98,3593078,0
+SHY.US,D,20251103,000000,82.715,82.75,82.71,82.72,5418880,0
+SHY.US,D,20251104,000000,82.76,82.78,82.75,82.75,6502044,0
+SHY.US,D,20251105,000000,82.75,82.76,82.68,82.69,3952622,0
+SHY.US,D,20251106,000000,82.78,82.82,82.77,82.79,3725171,0
+SHY.US,D,20251107,000000,82.81,82.88,82.805,82.83,2943022,0
+SHY.US,D,20251110,000000,82.815,82.83,82.8,82.81,6287859,0
+SHY.US,D,20251111,000000,82.86,82.88,82.84,82.88,4175209,0
+SHY.US,D,20251112,000000,82.85,82.87,82.84,82.85,2370006,0
+SHY.US,D,20251113,000000,82.8,82.83,82.8,82.8,5328097,0
+SHY.US,D,20251114,000000,82.88,82.89,82.8,82.83,5749973,0
+SHY.US,D,20251117,000000,82.83,82.83,82.81,82.82,7200956,0
+SHY.US,D,20251118,000000,82.9,82.92,82.85,82.87,3498469,0
+SHY.US,D,20251119,000000,82.9,82.92,82.85,82.86,2679780,0
+SHY.US,D,20251120,000000,82.9,82.96,82.89,82.93,5810789,0
+SHY.US,D,20251121,000000,83.02,83.04,82.98,83.03,4849556,0
+SHY.US,D,20251124,000000,83.03,83.04,83,83.04,5120669,0
+SHY.US,D,20251125,000000,83.05,83.1,83.04,83.09,4276699,0
+SHY.US,D,20251126,000000,83.07,83.08,83.04,83.08,4349665,0
+SHY.US,D,20251128,000000,83.1,83.11,83.061,83.08,2799591,0
+SHY.US,D,20251201,000000,82.79,82.79,82.76,82.76,3358651,0
+SHY.US,D,20251202,000000,82.8,82.82,82.78,82.81,4653334,0
+SHY.US,D,20251203,000000,82.87,82.87,82.83,82.86,2121270,0
+SHY.US,D,20251204,000000,82.84,82.84,82.8,82.8,2474043,0
+SHY.US,D,20251205,000000,82.82,82.82,82.77,82.77,2172498,0
+SHY.US,D,20251208,000000,82.77,82.77,82.71,82.75,3378688,0
+SHY.US,D,20251209,000000,82.79,82.79,82.71,82.71,2709948,0
+SHY.US,D,20251210,000000,82.72,82.85,82.71,82.85,4431403,0
+SHY.US,D,20251211,000000,82.89,82.8999,82.85,82.86,3552418,0
+SHY.US,D,20251212,000000,82.86,82.89,82.85,82.87,4256368,0
+SHY.US,D,20251215,000000,82.93,82.94,82.9,82.92,5252379,0
+SHY.US,D,20251216,000000,82.94,82.98,82.93,82.96,4004877,0
+SHY.US,D,20251217,000000,82.95,82.98,82.94,82.97,5873901,0
+SHY.US,D,20251218,000000,83.04,83.04,82.98,83.03,3896767,0
+SHY.US,D,20251219,000000,82.76,82.77,82.74,82.76,4195196,0
+SHY.US,D,20251222,000000,82.75,82.75,82.71,82.72,4489170,0
+SHY.US,D,20251223,000000,82.66,82.69,82.65,82.68,3443157,0
+SHY.US,D,20251224,000000,82.71,82.74,82.7,82.73,2287169,0
+SHY.US,D,20251226,000000,82.8,82.81,82.78,82.79,2034930,0
+SHY.US,D,20251229,000000,82.83,82.85,82.82,82.83,3432291,0
+SHY.US,D,20251230,000000,82.83,82.86,82.83,82.85,3641291,0
+SHY.US,D,20251231,000000,82.84,82.87,82.82,82.82,3753118,0
+SHY.US,D,20260102,000000,82.87,82.87,82.84,82.86,3041729,0
+SHY.US,D,20260105,000000,82.88,82.9,82.87,82.89,3063643,0
+SHY.US,D,20260106,000000,82.88,82.9,82.85,82.9,4368940,0
+SHY.US,D,20260107,000000,82.91,82.925,82.88,82.89,4297970,0
+SHY.US,D,20260108,000000,82.87,82.88,82.86,82.86,2470734,0
+SHY.US,D,20260109,000000,82.87,82.87,82.8101,82.83,3409675,0
+SHY.US,D,20260112,000000,82.82,82.84,82.81,82.83,2243111,0
+SHY.US,D,20260113,000000,82.86,82.87,82.84,82.85,4656348,0
+SHY.US,D,20260114,000000,82.88,82.9,82.865,82.87,3022481,0
+SHY.US,D,20260115,000000,82.86,82.86,82.81,82.81,3306703,0
+SHY.US,D,20260116,000000,82.84,82.84,82.78,82.79,4540148,0
+SHY.US,D,20260120,000000,82.81,82.82,82.8,82.8,5763746,0
+SHY.US,D,20260121,000000,82.83,82.84,82.81,82.84,14151395,0
+SHY.US,D,20260122,000000,82.81,82.8199,82.79,82.81,4878395,0
+SHY.US,D,20260123,000000,82.83,82.85,82.82,82.84,2506894,0
+SHY.US,D,20260126,000000,82.87,82.88,82.85,82.87,3094288,0
+SHY.US,D,20260127,000000,82.87,82.91,82.87,82.89,4339298,0
+SHY.US,D,20260128,000000,82.905,82.91,82.87,82.89,4157537,0
+SHY.US,D,20260129,000000,82.9,82.95,82.9,82.92,4135826,0
+SHY.US,D,20260130,000000,82.965,83.01,82.9601,82.99,4272841,0
+SHY.US,D,20260202,000000,82.735,82.75,82.69,82.7,4079383,0
+SHY.US,D,20260203,000000,82.68,82.71,82.67,82.69,4449959,0
+SHY.US,D,20260204,000000,82.69,82.74,82.69,82.73,3945386,0
+SHY.US,D,20260205,000000,82.82,82.88,82.79,82.86,6013953,0
+SHY.US,D,20260206,000000,82.89,82.89,82.83,82.86,7414430,0
+SHY.US,D,20260209,000000,82.88,82.89,82.87,82.88,6928894,0
+SHY.US,D,20260210,000000,82.925,82.95,82.92,82.93,4736221,0
+SHY.US,D,20260211,000000,82.85,82.8885,82.8301,82.85,3509982,0
+SHY.US,D,20260212,000000,82.88,82.95,82.87,82.93,3377323,0
+SHY.US,D,20260213,000000,83.04,83.07,83.03,83.06,3564221,0
+SHY.US,D,20260217,000000,83.04,83.05,83.01,83.03,3293803,0
+SHY.US,D,20260218,000000,82.98,83,82.98,82.98,2145391,0
diff --git a/daily/us/nasdaq etfs/sjld.us.txt b/daily/us/nasdaq etfs/sjld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..717905a2b8c9348e682f0ff3b5a38b464fe2c9b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/sjld.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJLD.US,D,20250408,000000,25,25.0537,25,25.0537,600,0
+SJLD.US,D,20250409,000000,25.04,25.1469,25.04,25.135,700,0
+SJLD.US,D,20250410,000000,25.03,25.03,25.005,25.005,300,0
+SJLD.US,D,20250414,000000,25,25.04,25,25.04,100,0
+SJLD.US,D,20250415,000000,25.14,25.19,25.14,25.1721,600,0
+SJLD.US,D,20250424,000000,25.14,25.175,25.14,25.175,120,0
+SJLD.US,D,20250528,000000,25.3,25.3,25.1843,25.1843,149,0
+SJLD.US,D,20250530,000000,25.3,25.3,25.275,25.275,300,0
+SJLD.US,D,20250603,000000,25.28,25.28,25.26,25.26,100,0
+SJLD.US,D,20250612,000000,25.3,25.3,25.25,25.25,102,0
+SJLD.US,D,20250703,000000,25.12,25.12,25.055,25.055,18561,0
+SJLD.US,D,20250714,000000,25.16,25.22,25.1089,25.145,1680,0
+SJLD.US,D,20250717,000000,25.2,25.2,25.14,25.14,6206,0
+SJLD.US,D,20250723,000000,25.27,25.27,25.2,25.23,289,0
+SJLD.US,D,20250725,000000,25.26,25.26,25.245,25.245,4277,0
+SJLD.US,D,20250801,000000,25.34,25.45,25.34,25.373,1436,0
+SJLD.US,D,20250814,000000,25.281,25.335,25.281,25.335,785,0
+SJLD.US,D,20250815,000000,25.43,25.43,25.4,25.4,353,0
+SJLD.US,D,20250904,000000,25.56,25.56,25.5203,25.5437,547,0
+SJLD.US,D,20250909,000000,25.57,25.57,25.55,25.55,242,0
+SJLD.US,D,20250912,000000,25.57,25.57,25.515,25.515,9803,0
+SJLD.US,D,20250922,000000,25.39,25.39,25.365,25.365,675,0
+SJLD.US,D,20251020,000000,25.36,25.4,25.36,25.4,501,0
+SJLD.US,D,20251029,000000,25.49,25.49,25.35,25.35,303,0
+SJLD.US,D,20251031,000000,25.49,25.49,25.465,25.465,519,0
+SJLD.US,D,20251114,000000,25.57,25.57,25.53,25.53,401,0
+SJLD.US,D,20251117,000000,25.5396,25.5396,25.5279,25.5279,784,0
+SJLD.US,D,20251118,000000,25.54,25.54,25.5291,25.5291,35360,0
+SJLD.US,D,20251120,000000,25.5883,25.5883,25.5293,25.5293,248,0
+SJLD.US,D,20251204,000000,25.59,25.59,25.53,25.53,140,0
+SJLD.US,D,20251205,000000,25.536,25.536,25.47,25.53,504,0
+SJLD.US,D,20251211,000000,25.52,25.5321,25.52,25.5321,184,0
+SJLD.US,D,20260203,000000,25.33,25.355,25.28,25.29,4096,0
+SJLD.US,D,20260209,000000,25.425,25.425,25.425,25.425,122,0
+SJLD.US,D,20260210,000000,25.41,25.455,25.3801,25.45,860,0
+SJLD.US,D,20260212,000000,25.42,25.465,25.42,25.465,431,0
+SJLD.US,D,20260213,000000,25.45,25.4657,25.42,25.43,2023,0
+SJLD.US,D,20260218,000000,25.57,25.57,25.56,25.5699,766,0
diff --git a/daily/us/nasdaq etfs/slqd.us.txt b/daily/us/nasdaq etfs/slqd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f237f8b69843275fbf54b58ced20207882c0d80
--- /dev/null
+++ b/daily/us/nasdaq etfs/slqd.us.txt	
@@ -0,0 +1,3074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLQD.US,D,20131023,000000,43.5325,43.5325,43.4677,43.4677,1844.525345043,0
+SLQD.US,D,20131024,000000,43.5245,43.5245,43.4517,43.4517,6369.5333868268,0
+SLQD.US,D,20131025,000000,43.5155,43.5245,43.5155,43.5245,942.33367736417,0
+SLQD.US,D,20131028,000000,43.5325,43.5325,43.5325,43.5325,2608.2270793072,0
+SLQD.US,D,20131101,000000,43.5245,43.5245,43.5155,43.5155,556.97038438457,0
+SLQD.US,D,20131105,000000,43.5155,43.5155,43.5155,43.5155,100.35502421344,0
+SLQD.US,D,20131106,000000,43.5155,43.5803,43.5155,43.5803,583.06269068007,0
+SLQD.US,D,20131107,000000,43.5972,43.5972,43.5873,43.5873,227.8059049645,0
+SLQD.US,D,20131108,000000,43.5075,43.5075,43.4747,43.4906,1195.228338382,0
+SLQD.US,D,20131111,000000,43.5245,43.5245,43.4995,43.5155,1694.9963589649,0
+SLQD.US,D,20131112,000000,43.4995,43.4995,43.4906,43.4906,1157.0934291809,0
+SLQD.US,D,20131113,000000,43.5524,43.5524,43.5524,43.5524,708.50647094686,0
+SLQD.US,D,20131114,000000,43.5703,43.5703,43.5703,43.5703,195.6922972162,0
+SLQD.US,D,20131115,000000,43.6122,43.6122,43.6122,43.6122,183.64969431059,0
+SLQD.US,D,20131118,000000,43.6122,43.6291,43.6122,43.6291,1112.937218527,0
+SLQD.US,D,20131119,000000,43.5424,43.5873,43.5424,43.5873,849.00350484568,0
+SLQD.US,D,20131122,000000,43.6202,43.6202,43.6202,43.6202,1157.0934291809,0
+SLQD.US,D,20131125,000000,43.6122,43.6291,43.6122,43.6291,1844.525345043,0
+SLQD.US,D,20131126,000000,43.656,43.656,43.656,43.656,570.01653753232,0
+SLQD.US,D,20131127,000000,43.673,43.673,43.656,43.663,3799.4412167207,0
+SLQD.US,D,20131129,000000,43.7118,43.7118,43.7118,43.7118,15991.573108411,0
+SLQD.US,D,20131202,000000,43.6361,43.6361,43.6361,43.6361,1982.0117282154,0
+SLQD.US,D,20131204,000000,43.6192,43.6261,43.6192,43.6261,3270.5702391159,0
+SLQD.US,D,20131205,000000,43.5942,43.6022,43.5942,43.6022,1729.1170671975,0
+SLQD.US,D,20131206,000000,43.5942,43.5942,43.5853,43.5942,1613.7087893521,0
+SLQD.US,D,20131209,000000,43.6102,43.6102,43.6102,43.6102,1842.5182445587,0
+SLQD.US,D,20131210,000000,43.6192,43.6192,43.6192,43.6192,1027.6354479456,0
+SLQD.US,D,20131211,000000,43.644,43.644,43.6361,43.6361,1006.5608928608,0
+SLQD.US,D,20131212,000000,43.6022,43.6022,43.6022,43.6022,1121.9691707062,0
+SLQD.US,D,20131213,000000,43.5942,43.5942,43.5942,43.5942,452.6011592026,0
+SLQD.US,D,20131216,000000,43.6361,43.6361,43.6261,43.6261,700.47806900979,0
+SLQD.US,D,20131217,000000,43.6192,43.6192,43.6192,43.6192,200.71004842687,0
+SLQD.US,D,20131218,000000,43.6102,43.66,43.6102,43.66,8511.1096035416,0
+SLQD.US,D,20131219,000000,43.6361,43.6361,43.6261,43.6361,1027.6354479456,0
+SLQD.US,D,20131220,000000,43.5773,43.5942,43.5773,43.5853,2597.1880266437,0
+SLQD.US,D,20131224,000000,43.5305,43.5305,43.5305,43.5305,462.63666162394,0
+SLQD.US,D,20131227,000000,43.4069,43.5365,43.398,43.5185,2032.1892403221,0
+SLQD.US,D,20131230,000000,43.5464,43.5553,43.5464,43.5464,1954.9158716777,0
+SLQD.US,D,20131231,000000,43.5743,44.1393,43.5365,43.5743,44300.72188878,0
+SLQD.US,D,20140103,000000,43.6072,43.6072,43.6072,43.6072,3712.132345655,0
+SLQD.US,D,20140106,000000,43.6231,43.6231,43.4856,43.6012,5543.6115375502,0
+SLQD.US,D,20140107,000000,43.6331,43.642,43.6331,43.642,3030.7217312458,0
+SLQD.US,D,20140108,000000,43.6012,43.6012,43.5553,43.5553,1963.947823857,0
+SLQD.US,D,20140110,000000,43.6849,43.6938,43.5553,43.6938,8668.6669915567,0
+SLQD.US,D,20140113,000000,43.5833,43.5912,43.5743,43.5912,6559.2043825902,0
+SLQD.US,D,20140114,000000,43.7078,43.7078,43.7078,43.7078,2066.3099485547,0
+SLQD.US,D,20140115,000000,43.667,43.667,43.5464,43.5743,3464.2554358478,0
+SLQD.US,D,20140116,000000,43.6072,43.676,43.6072,43.676,840.9751029086,0
+SLQD.US,D,20140117,000000,43.6849,43.6938,43.6849,43.6938,32637.460974694,0
+SLQD.US,D,20140121,000000,43.676,43.6938,43.642,43.676,119927.26458578,0
+SLQD.US,D,20140122,000000,43.676,43.6849,43.6072,43.6072,25235.27438871,0
+SLQD.US,D,20140123,000000,43.6849,43.6938,43.6162,43.676,86818.134997286,0
+SLQD.US,D,20140124,000000,43.7168,43.7168,43.6162,43.667,44293.697037085,0
+SLQD.US,D,20140127,000000,43.6998,43.7078,43.6012,43.6072,116966.79137148,0
+SLQD.US,D,20140128,000000,43.642,43.7078,43.6072,43.7078,159392.88140796,0
+SLQD.US,D,20140129,000000,43.7308,43.7308,43.659,43.6998,2612.2412802758,0
+SLQD.US,D,20140130,000000,43.6938,43.7078,43.659,43.6938,2529.9501604207,0
+SLQD.US,D,20140131,000000,43.7397,43.7397,43.7008,43.7228,2459.7016434713,0
+SLQD.US,D,20140203,000000,43.7517,43.7517,43.7248,43.7327,917.24492131081,0
+SLQD.US,D,20140204,000000,43.7805,43.7985,43.7706,43.7985,3879.7252360915,0
+SLQD.US,D,20140205,000000,43.7617,43.7905,43.7018,43.7706,7982.2386259368,0
+SLQD.US,D,20140206,000000,43.7617,43.7706,43.7417,43.7617,3149.1406598176,0
+SLQD.US,D,20140207,000000,43.7517,43.8254,43.7517,43.8254,23130.829530955,0
+SLQD.US,D,20140210,000000,43.7985,43.8075,43.7905,43.8075,2224.8708868119,0
+SLQD.US,D,20140211,000000,43.7098,43.7706,43.7018,43.7706,2613.2448305179,0
+SLQD.US,D,20140212,000000,43.6859,43.7805,43.678,43.6859,100052.95559055,0
+SLQD.US,D,20140213,000000,43.7905,43.8075,43.7327,43.7985,19357.48062053,0
+SLQD.US,D,20140214,000000,43.8075,43.8175,43.7706,43.8175,12618.640744598,0
+SLQD.US,D,20140218,000000,43.7985,43.8254,43.7706,43.7905,8763.0007143173,0
+SLQD.US,D,20140219,000000,43.8713,43.8713,43.7417,43.7905,11038.049113236,0
+SLQD.US,D,20140220,000000,43.7098,43.8175,43.7098,43.8075,17665.494912291,0
+SLQD.US,D,20140221,000000,43.7805,43.7805,43.7178,43.7517,2991.5832718026,0
+SLQD.US,D,20140224,000000,43.7248,43.8075,43.7248,43.8075,1152.0756779703,0
+SLQD.US,D,20140225,000000,43.7985,43.8543,43.7985,43.8443,2641.3442372977,0
+SLQD.US,D,20140226,000000,43.8713,43.8942,43.8713,43.8942,1087.8484624737,0
+SLQD.US,D,20140227,000000,43.8792,43.8942,43.8713,43.8942,5907.900275445,0
+SLQD.US,D,20140228,000000,43.8792,43.8792,43.7905,43.7905,806.85439467603,0
+SLQD.US,D,20140303,000000,43.8912,43.8992,43.8683,43.8762,4256.0565768919,0
+SLQD.US,D,20140304,000000,43.8992,43.8992,43.8992,43.8992,464.64376210821,0
+SLQD.US,D,20140305,000000,43.8413,43.8762,43.8145,43.8683,2889.2211471048,0
+SLQD.US,D,20140306,000000,43.8413,43.8413,43.7218,43.8413,2981.5477693812,0
+SLQD.US,D,20140307,000000,43.7875,43.7875,43.7218,43.7308,29124.031576981,0
+SLQD.US,D,20140310,000000,43.665,43.7776,43.665,43.7676,3593.7134170832,0
+SLQD.US,D,20140311,000000,43.7218,43.7218,43.7218,43.7218,101.35857445557,0
+SLQD.US,D,20140312,000000,43.8513,43.8593,43.8513,43.8593,366.29583837904,0
+SLQD.US,D,20140313,000000,43.8683,43.8762,43.8413,43.8413,3136.0945066699,0
+SLQD.US,D,20140317,000000,43.8992,43.8992,43.8992,43.8992,501.77512106718,0
+SLQD.US,D,20140318,000000,43.8842,43.8992,43.8235,43.8235,2550.0211652634,0
+SLQD.US,D,20140319,000000,43.8912,43.8912,43.6311,43.649,25093.77380457,0
+SLQD.US,D,20140320,000000,43.7776,43.8683,43.7776,43.8413,11125.357984301,0
+SLQD.US,D,20140321,000000,43.6839,43.6839,43.6839,43.6839,1072.7952088416,0
+SLQD.US,D,20140324,000000,43.7068,43.7158,43.7068,43.7158,1230.3525968567,0
+SLQD.US,D,20140325,000000,43.7487,43.7487,43.7487,43.7487,175.62129237351,0
+SLQD.US,D,20140326,000000,43.7875,43.8045,43.7875,43.7875,2184.7288771265,0
+SLQD.US,D,20140328,000000,43.7676,43.7676,43.7676,43.7676,1371.8531809977,0
+SLQD.US,D,20140401,000000,43.7686,43.8055,43.7686,43.8055,1001.5431416501,0
+SLQD.US,D,20140402,000000,43.7308,43.7785,43.7078,43.7785,2700.5537015836,0
+SLQD.US,D,20140403,000000,43.7885,43.7885,43.7885,43.7885,230.8165556909,0
+SLQD.US,D,20140404,000000,43.8523,43.8523,43.8323,43.8523,4824.0660139399,0
+SLQD.US,D,20140407,000000,43.8922,43.8922,43.8922,43.8922,126.44733050893,0
+SLQD.US,D,20140408,000000,43.9161,43.926,43.9161,43.926,4176.7761077632,0
+SLQD.US,D,20140409,000000,43.9081,43.9081,43.9081,43.9081,970.43308414393,0
+SLQD.US,D,20140410,000000,43.8852,43.8852,43.8852,43.8852,462.63666162394,0
+SLQD.US,D,20140411,000000,43.964,44.0018,43.964,44.0018,7483.474155596,0
+SLQD.US,D,20140414,000000,43.9828,43.9828,43.9828,43.9828,393.39169491667,0
+SLQD.US,D,20140415,000000,44.0018,44.0018,44.0018,44.0018,696.46386804125,0
+SLQD.US,D,20140416,000000,43.9728,43.9728,43.8772,43.8772,8536.1983595949,0
+SLQD.US,D,20140417,000000,43.935,43.935,43.8423,43.8423,340.20353208355,0
+SLQD.US,D,20140421,000000,43.926,43.935,43.8523,43.9081,1023.6212469771,0
+SLQD.US,D,20140422,000000,43.8323,43.9081,43.8323,43.9081,12638.711749441,0
+SLQD.US,D,20140423,000000,43.935,43.955,43.935,43.945,10391.762757301,0
+SLQD.US,D,20140425,000000,43.9081,43.9081,43.9081,43.9081,349.23548426276,0
+SLQD.US,D,20140428,000000,43.935,43.935,43.935,43.935,3364.9039618765,0
+SLQD.US,D,20140429,000000,43.9161,43.9161,43.9002,43.9161,2965.4909655071,0
+SLQD.US,D,20140501,000000,43.9689,43.9689,43.8972,43.8972,725.56682506315,0
+SLQD.US,D,20140502,000000,43.9868,43.9868,43.96,43.9868,1119.962070222,0
+SLQD.US,D,20140505,000000,43.9968,43.9968,43.9968,43.9968,1780.2981295464,0
+SLQD.US,D,20140506,000000,43.9689,43.9689,43.9121,43.9689,4873.2399758045,0
+SLQD.US,D,20140507,000000,44.0147,44.0147,43.9778,44.0147,5540.6008868238,0
+SLQD.US,D,20140508,000000,44.0337,44.0337,44.0337,44.0337,542.92068099469,0
+SLQD.US,D,20140509,000000,44.0337,44.0426,44.0337,44.0426,5300.7523789537,0
+SLQD.US,D,20140512,000000,44.0237,44.0337,43.9689,43.9968,8502.0776513624,0
+SLQD.US,D,20140513,000000,44.0337,44.0426,43.9968,44.0426,5185.3441011083,0
+SLQD.US,D,20140514,000000,44.0985,44.0985,44.0985,44.0985,446.57985774979,0
+SLQD.US,D,20140515,000000,44.1173,44.1173,44.0985,44.0985,1142.0401755489,0
+SLQD.US,D,20140516,000000,44.0566,44.0985,44.0426,44.0985,866.06385896196,0
+SLQD.US,D,20140519,000000,44.1075,44.1363,44.1075,44.1173,3701.0932929915,0
+SLQD.US,D,20140520,000000,44.1173,44.1363,44.0566,44.1363,1742.1632203453,0
+SLQD.US,D,20140521,000000,44.1363,44.1453,44.0895,44.1173,6117.6422760511,0
+SLQD.US,D,20140522,000000,44.1263,44.1263,44.0795,44.1075,2257.9880448023,0
+SLQD.US,D,20140523,000000,44.1075,44.1263,44.0985,44.1263,2542.9963135685,0
+SLQD.US,D,20140527,000000,44.1075,44.1173,44.0985,44.1173,3811.4838196263,0
+SLQD.US,D,20140528,000000,44.1263,44.1782,44.1263,44.1722,5449.2778147896,0
+SLQD.US,D,20140530,000000,44.1642,44.204,44.1553,44.204,9402.2622185569,0
+SLQD.US,D,20140602,000000,44.1901,44.1901,44.1592,44.1672,9910.0586410769,0
+SLQD.US,D,20140603,000000,44.1493,44.1592,44.0685,44.0685,7809.6279842897,0
+SLQD.US,D,20140604,000000,44.1303,44.1493,44.0935,44.1493,12972.893980071,0
+SLQD.US,D,20140605,000000,44.0755,44.1821,44.0685,44.1821,5324.837584765,0
+SLQD.US,D,20140606,000000,44.1592,44.1821,44.1592,44.1732,3706.1110442022,0
+SLQD.US,D,20140609,000000,44.1303,44.1493,44.0685,44.0755,14391.914022449,0
+SLQD.US,D,20140610,000000,44.0596,44.1203,44.0596,44.0835,5831.6304570428,0
+SLQD.US,D,20140611,000000,44.1393,44.1493,44.0367,44.0835,14190.20042378,0
+SLQD.US,D,20140612,000000,44.0935,44.1393,44.0506,44.1303,6599.3463922756,0
+SLQD.US,D,20140613,000000,44.0935,44.1114,44.0935,44.1114,294.04022094537,0
+SLQD.US,D,20140616,000000,44.0835,44.1114,43.9998,44.0167,6525.0836743577,0
+SLQD.US,D,20140617,000000,44.0755,44.0755,44.0755,44.0755,160.5680387415,0
+SLQD.US,D,20140618,000000,44.0088,44.1114,44.0088,44.1114,947.35142857484,0
+SLQD.US,D,20140619,000000,44.0685,44.1732,44.0685,44.1393,3453.2163831844,0
+SLQD.US,D,20140620,000000,44.0436,44.1015,44.0436,44.0935,1337.7324727651,0
+SLQD.US,D,20140623,000000,44.0436,44.0835,44.0436,44.0755,760.69108353785,0
+SLQD.US,D,20140624,000000,44.1493,44.1592,44.1114,44.1592,9624.0468220686,0
+SLQD.US,D,20140625,000000,44.1114,44.1991,44.1114,44.1732,6080.5109170921,0
+SLQD.US,D,20140626,000000,44.1821,44.1991,44.1493,44.1493,3020.6862288244,0
+SLQD.US,D,20140627,000000,44.1991,44.1991,44.1991,44.1991,578.0449394694,0
+SLQD.US,D,20140630,000000,44.0935,44.1901,44.0935,44.1901,9290.86814168,0
+SLQD.US,D,20140701,000000,44.2001,44.2001,44.0935,44.0935,835.95735169793,0
+SLQD.US,D,20140702,000000,44.1592,44.1592,44.0267,44.0267,16565.603846912,0
+SLQD.US,D,20140703,000000,43.9808,44.1015,43.9808,44.1015,2229.8886380226,0
+SLQD.US,D,20140707,000000,44.0755,44.0935,44.0685,44.0935,2768.7951180487,0
+SLQD.US,D,20140709,000000,44.0088,44.1592,44.0088,44.1592,15279.052436496,0
+SLQD.US,D,20140710,000000,44.1493,44.1742,44.1493,44.1742,2898.2530992841,0
+SLQD.US,D,20140711,000000,44.1911,44.1911,44.1831,44.1911,804.84729419176,0
+SLQD.US,D,20140714,000000,44.1672,44.1672,44.0596,44.1393,2327.2330115096,0
+SLQD.US,D,20140715,000000,44.1493,44.1592,44.1015,44.1015,7143.2706235124,0
+SLQD.US,D,20140716,000000,44.0367,44.1493,44.0367,44.1493,7131.2280206068,0
+SLQD.US,D,20140717,000000,44.1742,44.2001,44.1742,44.2001,1151.0721277281,0
+SLQD.US,D,20140718,000000,44.1831,44.1831,44.0596,44.0755,2824.9939316082,0
+SLQD.US,D,20140721,000000,44.1592,44.1592,44.1114,44.1393,3626.8305750736,0
+SLQD.US,D,20140722,000000,44.0685,44.217,44.0685,44.1114,40410.961150267,0
+SLQD.US,D,20140723,000000,44.235,44.245,44.209,44.245,3947.9666525566,0
+SLQD.US,D,20140724,000000,44.2001,44.2001,44.0935,44.0935,2936.3880084852,0
+SLQD.US,D,20140725,000000,44.0835,44.0835,44.0835,44.0835,2396.4779782169,0
+SLQD.US,D,20140728,000000,44.1911,44.217,44.0935,44.0935,1706.0354116284,0
+SLQD.US,D,20140729,000000,44.2001,44.2001,44.1592,44.1911,7881.8836017233,0
+SLQD.US,D,20140730,000000,44.1493,44.1592,44.1493,44.1592,1389.9170853561,0
+SLQD.US,D,20140731,000000,44.0167,44.1493,44.0167,44.0367,12909.670314817,0
+SLQD.US,D,20140801,000000,44.2011,44.2011,44.2011,44.2011,1308.6295157432,0
+SLQD.US,D,20140804,000000,44.2538,44.2538,44.21,44.21,2993.5903722868,0
+SLQD.US,D,20140805,000000,44.236,44.2538,44.1752,44.2538,1586.6129328144,0
+SLQD.US,D,20140807,000000,44.2638,44.2638,44.2638,44.2638,361.27808716837,0
+SLQD.US,D,20140808,000000,44.227,44.3027,44.227,44.2888,7479.4599546274,0
+SLQD.US,D,20140811,000000,44.218,44.2718,44.218,44.2718,1458.1585018212,0
+SLQD.US,D,20140812,000000,44.2888,44.3326,44.2888,44.3236,20669.120786999,0
+SLQD.US,D,20140813,000000,44.2948,44.3426,44.2948,44.3426,6966.6457808968,0
+SLQD.US,D,20140814,000000,44.3615,44.3615,44.2888,44.3236,16149.130496426,0
+SLQD.US,D,20140819,000000,44.3695,44.3695,44.3236,44.3525,3143.1193583648,0
+SLQD.US,D,20140821,000000,44.3157,44.3326,44.3087,44.3326,2546.0069642949,0
+SLQD.US,D,20140822,000000,44.246,44.3087,44.246,44.2948,6430.749951597,0
+SLQD.US,D,20140825,000000,44.2808,44.2948,44.1682,44.2948,9576.8799606883,0
+SLQD.US,D,20140826,000000,44.1841,44.3087,44.1841,44.3087,2100.4306567872,0
+SLQD.US,D,20140827,000000,44.3236,44.3236,44.21,44.3236,5946.0351846461,0
+SLQD.US,D,20140828,000000,44.218,44.3326,44.218,44.3326,2375.403423132,0
+SLQD.US,D,20140829,000000,44.3326,44.3525,44.3326,44.3525,5099.0387802847,0
+SLQD.US,D,20140902,000000,44.227,44.227,44.218,44.218,643.27570520813,0
+SLQD.US,D,20140903,000000,44.2808,44.2948,44.218,44.2948,4883.2754782258,0
+SLQD.US,D,20140904,000000,44.2718,44.2808,44.2718,44.2808,1728.1135169554,0
+SLQD.US,D,20140905,000000,44.236,44.3157,44.227,44.227,6915.4647185479,0
+SLQD.US,D,20140908,000000,44.2718,44.2718,44.236,44.2638,2759.7631658695,0
+SLQD.US,D,20140909,000000,44.218,44.227,44.1602,44.227,1042.6887015776,0
+SLQD.US,D,20140910,000000,44.21,44.21,44.1602,44.1841,7568.7759261774,0
+SLQD.US,D,20140911,000000,44.1403,44.227,44.1403,44.1752,6242.0825060758,0
+SLQD.US,D,20140912,000000,44.1602,44.1682,44.1503,44.1503,1379.8815829348,0
+SLQD.US,D,20140915,000000,44.1841,44.1911,44.1841,44.1841,2204.7998819692,0
+SLQD.US,D,20140916,000000,44.2011,44.2011,44.2011,44.2011,1375.8673819662,0
+SLQD.US,D,20140917,000000,44.218,44.218,44.1752,44.2011,3501.3867948068,0
+SLQD.US,D,20140918,000000,44.0695,44.1602,44.0695,44.1602,1930.8306658665,0
+SLQD.US,D,20140919,000000,44.1602,44.1682,44.1602,44.1682,48685.232896664,0
+SLQD.US,D,20140922,000000,44.1602,44.2011,44.1602,44.1911,1965.9549243412,0
+SLQD.US,D,20140923,000000,44.21,44.21,44.21,44.21,4191.8293613953,0
+SLQD.US,D,20140924,000000,44.2011,44.2011,44.2011,44.2011,846.99640436141,0
+SLQD.US,D,20140925,000000,44.21,44.218,44.21,44.21,24044.060251298,0
+SLQD.US,D,20140926,000000,44.0436,44.1313,44.0436,44.1313,1656.8614497638,0
+SLQD.US,D,20140929,000000,44.0436,44.0695,44.0277,44.0606,11325.064482486,0
+SLQD.US,D,20140930,000000,44.0945,44.0945,44.0606,44.0765,3050.7927360885,0
+SLQD.US,D,20141001,000000,44.1303,44.1831,44.1303,44.1831,5707.1902270182,0
+SLQD.US,D,20141002,000000,44.1911,44.1911,44.0755,44.0755,2036.2034412906,0
+SLQD.US,D,20141003,000000,44.1303,44.226,44.1203,44.1742,14470.190941336,0
+SLQD.US,D,20141006,000000,44.2001,44.2001,44.1742,44.1911,3137.098056912,0
+SLQD.US,D,20141007,000000,44.226,44.2628,44.1672,44.2628,2831.0152330611,0
+SLQD.US,D,20141008,000000,44.2708,44.4123,44.2001,44.3775,13958.380317847,0
+SLQD.US,D,20141009,000000,44.3605,44.3695,44.3515,44.3695,2467.7300454084,0
+SLQD.US,D,20141010,000000,44.245,44.3226,44.245,44.2628,6286.2387167297,0
+SLQD.US,D,20141013,000000,44.3695,44.3875,44.3515,44.3515,3526.4755508602,0
+SLQD.US,D,20141014,000000,44.3515,44.3775,44.3515,44.3515,4456.7666253187,0
+SLQD.US,D,20141015,000000,44.495,44.5338,44.4492,44.4492,13360.264373535,0
+SLQD.US,D,20141016,000000,44.4402,44.4402,44.3875,44.4123,10561.362748222,0
+SLQD.US,D,20141017,000000,44.4043,44.4123,44.2708,44.3775,32921.465693218,0
+SLQD.US,D,20141020,000000,44.3875,44.4043,44.2628,44.4043,4186.8116101846,0
+SLQD.US,D,20141021,000000,44.3963,44.4213,44.3157,44.4043,7324.9132173388,0
+SLQD.US,D,20141022,000000,44.2938,44.3605,44.2938,44.3605,17277.120968585,0
+SLQD.US,D,20141023,000000,44.3316,44.3416,44.2798,44.2878,7202.4800877984,0
+SLQD.US,D,20141024,000000,44.3416,44.3416,44.3316,44.3416,1745.1738710717,0
+SLQD.US,D,20141027,000000,44.3226,44.3316,44.3226,44.3226,1404.9703389881,0
+SLQD.US,D,20141028,000000,44.2878,44.3416,44.2878,44.3226,10441.940269408,0
+SLQD.US,D,20141029,000000,44.3226,44.3226,44.2628,44.2628,11355.17098975,0
+SLQD.US,D,20141030,000000,44.2798,44.2878,44.2528,44.2798,5243.5500151521,0
+SLQD.US,D,20141031,000000,44.2708,44.2878,44.1911,44.2878,2670.4471943196,0
+SLQD.US,D,20141103,000000,44.2518,44.2518,44.1582,44.2518,2744.7099122375,0
+SLQD.US,D,20141104,000000,44.225,44.244,44.1672,44.244,107444.10312387,0
+SLQD.US,D,20141105,000000,44.234,44.234,44.1672,44.208,6162.8020369472,0
+SLQD.US,D,20141106,000000,44.244,44.244,44.1991,44.1991,42240.433241677,0
+SLQD.US,D,20141107,000000,44.234,44.2698,44.1991,44.1991,5534.579585371,0
+SLQD.US,D,20141110,000000,44.1991,44.234,44.1991,44.234,2613.2448305179,0
+SLQD.US,D,20141111,000000,44.1901,44.1901,44.1901,44.1901,102.36212469771,0
+SLQD.US,D,20141112,000000,44.208,44.234,44.1991,44.1991,1607.6874878993,0
+SLQD.US,D,20141113,000000,44.1582,44.234,44.1582,44.234,1375.8673819662,0
+SLQD.US,D,20141114,000000,44.216,44.234,44.208,44.208,2973.5193674441,0
+SLQD.US,D,20141117,000000,44.234,44.244,44.1991,44.225,2090.3951543659,0
+SLQD.US,D,20141118,000000,44.208,44.234,44.208,44.216,2950.437711875,0
+SLQD.US,D,20141119,000000,44.1293,44.216,44.1293,44.1732,14912.756598117,0
+SLQD.US,D,20141120,000000,44.208,44.244,44.1991,44.216,3771.341809941,0
+SLQD.US,D,20141121,000000,44.216,44.244,44.1901,44.244,2533.9643613893,0
+SLQD.US,D,20141124,000000,44.216,44.225,44.1901,44.225,21794.100608432,0
+SLQD.US,D,20141125,000000,44.2618,44.2698,44.208,44.2698,2093.4058050923,0
+SLQD.US,D,20141126,000000,44.2868,44.3157,44.2868,44.3157,2402.4992796697,0
+SLQD.US,D,20141128,000000,44.2698,44.2698,44.2618,44.2618,5018.754760914,0
+SLQD.US,D,20141201,000000,44.3545,44.3635,44.2658,44.3107,8079.5829994238,0
+SLQD.US,D,20141202,000000,44.2558,44.2658,44.238,44.238,9785.6184110522,0
+SLQD.US,D,20141203,000000,44.238,44.247,44.219,44.247,16717.139933474,0
+SLQD.US,D,20141204,000000,44.2021,44.2738,44.2021,44.2738,2841.0507354824,0
+SLQD.US,D,20141205,000000,44.1423,44.1423,44.1045,44.1143,1986.0259291839,0
+SLQD.US,D,20141208,000000,44.0965,44.1523,44.0865,44.1143,1422.0306931044,0
+SLQD.US,D,20141209,000000,44.2021,44.2021,44.2021,44.2021,773.7372366856,0
+SLQD.US,D,20141210,000000,44.1762,44.1931,44.1523,44.1762,13603.123532131,0
+SLQD.US,D,20141211,000000,44.2021,44.212,44.1423,44.2021,3029.7181810037,0
+SLQD.US,D,20141212,000000,44.2558,44.2558,44.219,44.219,3149.1406598176,0
+SLQD.US,D,20141215,000000,44.2021,44.219,44.1423,44.1931,11115.32248188,0
+SLQD.US,D,20141217,000000,44.1523,44.3037,44.1523,44.2558,18018.744597523,0
+SLQD.US,D,20141219,000000,44.238,44.247,44.1333,44.1423,2645.3584382662,0
+SLQD.US,D,20141222,000000,44.238,44.238,44.1423,44.1423,1644.8188468582,0
+SLQD.US,D,20141223,000000,44.1423,44.1423,44.0765,44.1333,4354.404500621,0
+SLQD.US,D,20141224,000000,44.1233,44.1762,44.1233,44.1622,1037.6709503669,0
+SLQD.US,D,20141229,000000,44.0965,44.228,44.0965,44.1861,6038.3618069225,0
+SLQD.US,D,20141230,000000,44.2558,44.2738,44.2558,44.2658,19748.865214963,0
+SLQD.US,D,20141231,000000,44.2558,44.3256,44.1931,44.2908,13057.19220041,0
+SLQD.US,D,20150102,000000,44.3177,44.3346,44.2828,44.3177,2070.3241495232,0
+SLQD.US,D,20150105,000000,44.2908,44.2908,44.2908,44.2908,178.63194309992,0
+SLQD.US,D,20150106,000000,44.3805,44.4063,44.3346,44.3346,4815.0340617607,0
+SLQD.US,D,20150107,000000,44.4243,44.4343,44.2828,44.4343,2043.2282929856,0
+SLQD.US,D,20150108,000000,44.4343,44.4432,44.3256,44.4243,15280.055986737,0
+SLQD.US,D,20150109,000000,44.4821,44.498,44.4532,44.4532,4584.2175060698,0
+SLQD.US,D,20150112,000000,44.498,44.518,44.3805,44.518,5617.8742554682,0
+SLQD.US,D,20150113,000000,44.498,44.508,44.4821,44.508,6059.4363620073,0
+SLQD.US,D,20150114,000000,44.5568,44.5568,44.4432,44.4432,1347.7679751865,0
+SLQD.US,D,20150115,000000,44.498,44.6385,44.498,44.6385,12367.753184064,0
+SLQD.US,D,20150116,000000,44.5907,44.5907,44.4621,44.4621,4127.6021458987,0
+SLQD.US,D,20150120,000000,44.4243,44.5658,44.3983,44.4153,18260.600205877,0
+SLQD.US,D,20150121,000000,44.498,44.5658,44.4153,44.5658,4120.5772942037,0
+SLQD.US,D,20150122,000000,44.4432,44.5568,44.4432,44.5468,3173.2258656289,0
+SLQD.US,D,20150123,000000,44.5827,44.5907,44.4621,44.5827,6460.8564588611,0
+SLQD.US,D,20150126,000000,44.5568,44.5748,44.5468,44.5658,6620.4209473604,0
+SLQD.US,D,20150127,000000,44.6196,44.6285,44.4432,44.5748,3397.0175696248,0
+SLQD.US,D,20150128,000000,44.6006,44.6285,44.5907,44.6285,1995.0578813631,0
+SLQD.US,D,20150129,000000,44.498,44.6385,44.498,44.6285,6810.0919431238,0
+SLQD.US,D,20150130,000000,44.6993,44.7292,44.6545,44.7292,61113.199095257,0
+SLQD.US,D,20150202,000000,44.6933,44.7272,44.5788,44.6325,11728.491679825,0
+SLQD.US,D,20150203,000000,44.6843,44.6843,44.6585,44.6685,1050.7171035147,0
+SLQD.US,D,20150204,000000,44.494,44.6744,44.494,44.6046,4753.8174969905,0
+SLQD.US,D,20150205,000000,44.6495,44.7013,44.5698,44.6325,8475.9853450669,0
+SLQD.US,D,20150206,000000,44.5698,44.5857,44.3845,44.3845,3458.234134395,0
+SLQD.US,D,20150209,000000,44.502,44.512,44.3755,44.3755,951.36562954338,0
+SLQD.US,D,20150210,000000,44.3845,44.5319,44.3845,44.5319,2485.7939497668,0
+SLQD.US,D,20150211,000000,44.3755,44.522,44.3665,44.522,4344.3689981997,0
+SLQD.US,D,20150212,000000,44.512,44.5319,44.4013,44.4661,40591.600193851,0
+SLQD.US,D,20150213,000000,44.4283,44.5698,44.4283,44.4572,6481.9310139459,0
+SLQD.US,D,20150217,000000,44.512,44.512,44.3933,44.3933,1698.0070096914,0
+SLQD.US,D,20150218,000000,44.4283,44.5857,44.4183,44.5857,6599.3463922756,0
+SLQD.US,D,20150219,000000,44.5857,44.5857,44.4661,44.5319,6464.8706598296,0
+SLQD.US,D,20150220,000000,44.494,44.5788,44.494,44.5788,3746.2530538876,0
+SLQD.US,D,20150223,000000,44.6146,44.6146,44.5698,44.5947,6493.9736168515,0
+SLQD.US,D,20150224,000000,44.4661,44.6843,44.4572,44.6585,47708.778511068,0
+SLQD.US,D,20150225,000000,44.522,44.7013,44.522,44.7013,14156.079715547,0
+SLQD.US,D,20150226,000000,44.6495,44.6495,44.6146,44.6226,2943.4128601801,0
+SLQD.US,D,20150227,000000,44.6325,44.6415,44.6146,44.6146,883.12421307824,0
+SLQD.US,D,20150302,000000,44.5648,45.4736,44.5648,44.5648,21760.983450442,0
+SLQD.US,D,20150303,000000,44.5997,44.5997,44.5648,44.5648,3408.0566222883,0
+SLQD.US,D,20150304,000000,44.5648,44.5817,44.4811,44.5817,14501.300998842,0
+SLQD.US,D,20150305,000000,44.6186,44.6186,44.4711,44.6186,21875.388178045,0
+SLQD.US,D,20150306,000000,44.5368,44.5368,44.4711,44.527,5433.2210109155,0
+SLQD.US,D,20150309,000000,44.5368,44.5648,44.4811,44.5648,8725.8693553583,0
+SLQD.US,D,20150310,000000,44.507,44.5558,44.4233,44.4233,8614.4752784814,0
+SLQD.US,D,20150311,000000,44.5648,44.5897,44.4053,44.4711,29241.446955311,0
+SLQD.US,D,20150312,000000,44.4611,44.5997,44.4611,44.5817,8614.4752784814,0
+SLQD.US,D,20150313,000000,44.5817,44.6096,44.4611,44.5817,10308.468087204,0
+SLQD.US,D,20150316,000000,44.6096,44.6096,44.527,44.5558,2603.2093280966,0
+SLQD.US,D,20150317,000000,44.5748,44.6535,44.49,44.5748,13826.915236127,0
+SLQD.US,D,20150318,000000,44.4333,44.7372,44.4333,44.7372,6463.8671095875,0
+SLQD.US,D,20150319,000000,44.6635,44.6983,44.517,44.517,18927.961116896,0
+SLQD.US,D,20150320,000000,44.6893,44.7133,44.6635,44.6635,6336.4162288364,0
+SLQD.US,D,20150323,000000,44.5897,44.7053,44.5897,44.6793,3966.030556915,0
+SLQD.US,D,20150324,000000,44.5748,44.7372,44.5648,44.6535,15408.510417731,0
+SLQD.US,D,20150325,000000,44.7292,44.7292,44.5748,44.5817,22553.788141728,0
+SLQD.US,D,20150326,000000,44.6714,44.6893,44.6535,44.6714,4658.4802239877,0
+SLQD.US,D,20150327,000000,44.5817,44.7222,44.5748,44.6635,9180.4776150452,0
+SLQD.US,D,20150330,000000,44.6276,44.7292,44.6276,44.6714,7024.8516949406,0
+SLQD.US,D,20150331,000000,44.6375,44.774,44.6375,44.774,5216.4541586144,0
+SLQD.US,D,20150401,000000,44.7541,44.7541,44.6096,44.7133,34792.083344557,0
+SLQD.US,D,20150402,000000,44.6893,44.7541,44.6186,44.6983,3851.6258293117,0
+SLQD.US,D,20150406,000000,44.7641,44.798,44.7053,44.789,2719.6211561841,0
+SLQD.US,D,20150407,000000,44.7641,44.774,44.6535,44.774,2325.2259110253,0
+SLQD.US,D,20150408,000000,44.774,44.774,44.6276,44.774,3517.443598681,0
+SLQD.US,D,20150409,000000,44.6276,44.781,44.6276,44.774,10998.910653793,0
+SLQD.US,D,20150410,000000,44.6793,44.781,44.6793,44.774,16321.741138074,0
+SLQD.US,D,20150413,000000,44.789,44.789,44.7053,44.7133,3626.8305750736,0
+SLQD.US,D,20150414,000000,44.8348,44.8428,44.7292,44.798,7930.0540133458,0
+SLQD.US,D,20150415,000000,44.8428,44.8518,44.7222,44.8428,2578.1205720432,0
+SLQD.US,D,20150416,000000,44.808,44.8258,44.774,44.8258,4319.2802421463,0
+SLQD.US,D,20150417,000000,44.798,44.808,44.7372,44.7372,13259.909349321,0
+SLQD.US,D,20150420,000000,44.8159,44.8258,44.789,44.808,1242.3951997623,0
+SLQD.US,D,20150421,000000,44.789,44.808,44.7133,44.789,7306.8493129803,0
+SLQD.US,D,20150422,000000,44.789,44.789,44.7541,44.7641,9648.1320278798,0
+SLQD.US,D,20150423,000000,44.6893,44.7641,44.6893,44.7372,5778.4422942097,0
+SLQD.US,D,20150424,000000,44.789,44.789,44.781,44.781,1812.4117372947,0
+SLQD.US,D,20150427,000000,44.798,44.8159,44.7222,44.8159,12694.910563,0
+SLQD.US,D,20150428,000000,44.781,44.781,44.6983,44.7541,6463.8671095875,0
+SLQD.US,D,20150429,000000,44.7292,44.7292,44.6535,44.7222,2950.437711875,0
+SLQD.US,D,20150430,000000,44.6893,44.7222,44.6186,44.7222,8281.2965980928,0
+SLQD.US,D,20150501,000000,44.6635,44.6983,44.6375,44.6893,4525.0080417839,0
+SLQD.US,D,20150504,000000,44.6714,44.6983,44.6375,44.6893,1922.8022639294,0
+SLQD.US,D,20150505,000000,44.6714,44.6714,44.6375,44.6375,24110.294567278,0
+SLQD.US,D,20150506,000000,44.6793,44.6793,44.5997,44.6535,10052.56277546,0
+SLQD.US,D,20150507,000000,44.5997,44.6635,44.5817,44.6635,3458.234134395,0
+SLQD.US,D,20150508,000000,44.7641,44.774,44.6893,44.7641,8031.4125878013,0
+SLQD.US,D,20150511,000000,44.7133,44.7133,44.6096,44.6375,12225.249049681,0
+SLQD.US,D,20150512,000000,44.6535,44.6793,44.6455,44.6535,13869.064346297,0
+SLQD.US,D,20150513,000000,44.7461,44.7461,44.6635,44.6893,11658.243162875,0
+SLQD.US,D,20150514,000000,44.7222,44.7461,44.6635,44.7222,2716.6105054577,0
+SLQD.US,D,20150515,000000,44.799,44.809,44.7461,44.809,6082.5180175764,0
+SLQD.US,D,20150518,000000,44.7372,44.7372,44.6714,44.7292,3474.2909382692,0
+SLQD.US,D,20150519,000000,44.6714,44.6714,44.6535,44.6635,1922.8022639294,0
+SLQD.US,D,20150520,000000,44.6714,44.7292,44.6635,44.7053,11320.046731276,0
+SLQD.US,D,20150521,000000,44.7053,44.7292,44.6893,44.6983,11884.041967355,0
+SLQD.US,D,20150522,000000,44.6793,44.6983,44.6535,44.6983,11884.041967355,0
+SLQD.US,D,20150526,000000,44.6186,44.7133,44.5897,44.7133,5605.8316525626,0
+SLQD.US,D,20150527,000000,44.6893,44.6983,44.6535,44.6893,4525.0080417839,0
+SLQD.US,D,20150528,000000,44.7133,44.7372,44.6635,44.6635,19262.143347527,0
+SLQD.US,D,20150529,000000,44.7372,44.7372,44.6096,44.6893,6904.4256658845,0
+SLQD.US,D,20150601,000000,44.6763,44.6763,44.5628,44.5628,3050.7927360885,0
+SLQD.US,D,20150602,000000,44.6246,44.6345,44.5867,44.6345,4649.4482718085,0
+SLQD.US,D,20150603,000000,44.5628,44.6066,44.5628,44.5967,7232.5865950624,0
+SLQD.US,D,20150604,000000,44.6066,44.6345,44.5528,44.6345,6671.6020097093,0
+SLQD.US,D,20150605,000000,44.4492,44.504,44.4492,44.504,1698.0070096914,0
+SLQD.US,D,20150608,000000,44.5867,44.5867,44.4592,44.5867,45112.594034666,0
+SLQD.US,D,20150609,000000,44.5528,44.5528,44.4033,44.5438,6050.4044098281,0
+SLQD.US,D,20150610,000000,44.4113,44.5338,44.3953,44.524,15357.329355382,0
+SLQD.US,D,20150611,000000,44.4392,44.5718,44.3775,44.5718,9497.5994915597,0
+SLQD.US,D,20150612,000000,44.487,44.5528,44.4033,44.5528,4858.1867221725,0
+SLQD.US,D,20150615,000000,44.5628,44.5628,44.3953,44.5438,30189.801934128,0
+SLQD.US,D,20150616,000000,44.5528,44.5718,44.4303,44.5718,4858.1867221725,0
+SLQD.US,D,20150617,000000,44.5338,44.6246,44.4781,44.6246,6780.9889861019,0
+SLQD.US,D,20150618,000000,44.5338,44.6345,44.487,44.6345,10284.382881393,0
+SLQD.US,D,20150619,000000,44.6515,44.7033,44.5867,44.7033,5420.1748577677,0
+SLQD.US,D,20150622,000000,44.5798,44.6605,44.5798,44.6515,12320.586322684,0
+SLQD.US,D,20150623,000000,44.5628,44.6066,44.4392,44.6066,8347.5309140737,0
+SLQD.US,D,20150624,000000,44.504,44.5967,44.4681,44.5967,11644.193459485,0
+SLQD.US,D,20150625,000000,44.5528,44.5967,44.495,44.5967,15150.598005503,0
+SLQD.US,D,20150626,000000,44.5528,44.5798,44.3865,44.5718,13679.393350533,0
+SLQD.US,D,20150629,000000,44.5528,44.5798,44.4492,44.4592,9381.1876634721,0
+SLQD.US,D,20150630,000000,44.5867,44.6066,44.5438,44.5867,8868.3734897414,0
+SLQD.US,D,20150701,000000,44.5408,44.5688,44.5338,44.5458,3099.9666979531,0
+SLQD.US,D,20150702,000000,44.6216,44.6216,44.521,44.5598,6210.9724485696,0
+SLQD.US,D,20150706,000000,44.6485,44.6485,44.511,44.6136,2033.1927905642,0
+SLQD.US,D,20150707,000000,44.7083,44.7083,44.7083,44.7083,1135.015323854,0
+SLQD.US,D,20150708,000000,44.6923,44.7173,44.5408,44.7173,5415.1571065571,0
+SLQD.US,D,20150709,000000,44.6923,44.6923,44.521,44.6923,6664.5771580143,0
+SLQD.US,D,20150710,000000,44.6315,44.6315,44.4462,44.5498,1587.6164830566,0
+SLQD.US,D,20150713,000000,44.5688,45.0102,44.4462,44.6216,18178.309086022,0
+SLQD.US,D,20150714,000000,44.6315,44.6485,44.4083,44.4083,9117.2539497907,0
+SLQD.US,D,20150715,000000,44.6136,45.1497,44.4013,44.777,61402.221564991,0
+SLQD.US,D,20150716,000000,44.7402,44.794,44.521,44.7083,25634.687385081,0
+SLQD.US,D,20150717,000000,44.5309,44.7491,44.5309,44.7262,5869.7653662439,0
+SLQD.US,D,20150720,000000,44.6833,44.7083,44.521,44.7003,6440.7854540184,0
+SLQD.US,D,20150721,000000,44.6833,44.7402,44.494,44.7173,19425.722036995,0
+SLQD.US,D,20150722,000000,44.7262,44.7402,44.6833,44.7322,54207.76987913,0
+SLQD.US,D,20150723,000000,44.7003,44.9823,44.521,44.7083,47551.221123053,0
+SLQD.US,D,20150724,000000,44.7581,44.777,44.6833,44.7173,6554.1866313796,0
+SLQD.US,D,20150727,000000,44.7083,44.7681,44.6136,44.7491,38060.646483188,0
+SLQD.US,D,20150728,000000,44.7491,44.7681,44.5937,44.7322,46188.399894234,0
+SLQD.US,D,20150729,000000,44.7322,44.7322,44.6216,44.6734,24057.106404445,0
+SLQD.US,D,20150730,000000,44.6216,44.7322,44.6036,44.6575,16373.925750664,0
+SLQD.US,D,20150731,000000,44.794,44.794,44.5937,44.7083,1355.7963771235,0
+SLQD.US,D,20150803,000000,44.5778,44.7402,44.5778,44.7402,2718.617605942,0
+SLQD.US,D,20150804,000000,44.7083,44.7083,44.5847,44.6405,15233.8926756,0
+SLQD.US,D,20150805,000000,44.6136,44.6485,44.4641,44.6216,11732.505880792,0
+SLQD.US,D,20150806,000000,44.6405,44.6675,44.4552,44.5398,11445.490511542,0
+SLQD.US,D,20150807,000000,44.5847,44.5847,44.5,44.53,3391.9998184142,0
+SLQD.US,D,20150810,000000,44.4552,44.4552,44.4552,44.4552,462.63666162394,0
+SLQD.US,D,20150811,000000,44.5498,44.6833,44.493,44.6675,7898.9439558396,0
+SLQD.US,D,20150812,000000,44.6036,44.6315,44.5937,44.6136,7892.9226543868,0
+SLQD.US,D,20150813,000000,44.6405,44.6405,44.5937,44.5937,8797.1214225499,0
+SLQD.US,D,20150814,000000,44.5937,44.6036,44.51,44.5937,6093.5570702399,0
+SLQD.US,D,20150817,000000,44.6405,44.6405,44.5778,44.6136,11163.492893503,0
+SLQD.US,D,20150818,000000,44.5688,44.5847,44.5,44.5847,7667.1238499066,0
+SLQD.US,D,20150819,000000,44.5598,44.6036,44.4263,44.53,16690.044076936,0
+SLQD.US,D,20150820,000000,44.6485,44.6485,44.5398,44.5847,8456.9178904663,0
+SLQD.US,D,20150821,000000,44.6485,44.6485,44.6216,44.6216,2031.18569008,0
+SLQD.US,D,20150824,000000,44.6833,44.6833,44.5847,44.6136,2973.5193674441,0
+SLQD.US,D,20150825,000000,44.4363,44.6315,44.4363,44.6136,3500.3832445647,0
+SLQD.US,D,20150826,000000,44.6405,44.6575,44.51,44.5398,6430.749951597,0
+SLQD.US,D,20150827,000000,44.6315,44.6575,44.5,44.6575,15563.05715502,0
+SLQD.US,D,20150828,000000,44.6833,44.6833,44.5,44.6136,9699.3130902287,0
+SLQD.US,D,20150831,000000,44.6485,44.6575,44.5847,44.6036,5301.7559291959,0
+SLQD.US,D,20150901,000000,44.6375,44.6455,44.5648,44.5648,6985.7132354973,0
+SLQD.US,D,20150902,000000,44.6186,44.6375,44.5817,44.5817,5746.3286864614,0
+SLQD.US,D,20150903,000000,44.6276,44.6535,44.5897,44.5897,10588.458604759,0
+SLQD.US,D,20150904,000000,44.6455,44.6793,44.5997,44.6793,2140.5726664726,0
+SLQD.US,D,20150908,000000,44.5558,44.6096,44.4323,44.4611,40227.311455956,0
+SLQD.US,D,20150909,000000,44.4611,44.5897,44.4611,44.5648,44055.855629699,0
+SLQD.US,D,20150910,000000,44.5358,44.5458,44.4412,44.497,11270.872769411,0
+SLQD.US,D,20150911,000000,44.4701,44.5817,44.4701,44.4801,9919.0905932561,0
+SLQD.US,D,20150914,000000,44.5817,44.5817,44.506,44.5458,23216.131301537,0
+SLQD.US,D,20150915,000000,44.4412,44.5358,44.4323,44.4701,31320.803057014,0
+SLQD.US,D,20150916,000000,44.506,44.5458,44.4701,44.497,17020.212106599,0
+SLQD.US,D,20150917,000000,44.516,44.6455,44.497,44.497,18251.568253698,0
+SLQD.US,D,20150918,000000,44.5748,44.5997,44.5748,44.5997,2483.7868492826,0
+SLQD.US,D,20150921,000000,44.526,44.6375,44.526,44.5997,4174.769007279,0
+SLQD.US,D,20150922,000000,44.6793,44.6793,44.5558,44.5997,20843.738529131,0
+SLQD.US,D,20150923,000000,44.5997,44.6893,44.5358,44.5358,15774.806256111,0
+SLQD.US,D,20150924,000000,44.6455,44.6714,44.5558,44.5817,5824.6056053479,0
+SLQD.US,D,20150925,000000,44.5748,44.5817,44.5748,44.5748,787.78694007548,0
+SLQD.US,D,20150928,000000,44.5458,44.5897,44.516,44.516,7597.8788831993,0
+SLQD.US,D,20150929,000000,44.6186,44.6186,44.5358,44.5358,9350.0776059659,0
+SLQD.US,D,20150930,000000,44.5817,44.6455,44.5648,44.6455,7548.7049213347,0
+SLQD.US,D,20151001,000000,44.6445,44.6445,44.5448,44.6176,1799.3655841469,0
+SLQD.US,D,20151002,000000,44.6176,44.7043,44.6176,44.7043,4164.7335048576,0
+SLQD.US,D,20151005,000000,44.7123,44.7123,44.6973,44.6973,6034.347605954,0
+SLQD.US,D,20151006,000000,44.7043,44.7282,44.6365,44.7213,12265.391059366,0
+SLQD.US,D,20151007,000000,44.7362,44.7362,44.7282,44.7362,5512.5014800441,0
+SLQD.US,D,20151008,000000,44.6973,44.6973,44.5738,44.6266,5740.3073850086,0
+SLQD.US,D,20151009,000000,44.6535,44.7213,44.6266,44.7213,3939.9382506195,0
+SLQD.US,D,20151012,000000,44.6625,44.8518,44.6535,44.8168,10539.284642895,0
+SLQD.US,D,20151013,000000,44.8438,44.8438,44.7213,44.8268,5740.3073850086,0
+SLQD.US,D,20151014,000000,44.789,44.9315,44.7531,44.9315,10017.438516985,0
+SLQD.US,D,20151015,000000,44.789,44.789,44.7362,44.773,2358.3430690158,0
+SLQD.US,D,20151016,000000,44.7451,44.8876,44.7362,44.7362,1242.3951997623,0
+SLQD.US,D,20151019,000000,44.7362,44.8876,44.7362,44.8876,3260.5347366946,0
+SLQD.US,D,20151020,000000,44.8548,44.8727,44.7451,44.8608,5368.9937954189,0
+SLQD.US,D,20151021,000000,44.7451,44.9315,44.7451,44.9315,46479.429464453,0
+SLQD.US,D,20151022,000000,44.9603,44.9603,44.781,44.8976,5968.1132899731,0
+SLQD.US,D,20151023,000000,44.781,44.9145,44.773,44.8268,79681.889225469,0
+SLQD.US,D,20151026,000000,44.9046,44.9415,44.9046,44.9415,5512.5014800441,0
+SLQD.US,D,20151027,000000,44.9603,44.9693,44.8687,44.9603,28029.158262813,0
+SLQD.US,D,20151028,000000,44.9215,44.9315,44.8268,44.8687,37364.182615147,0
+SLQD.US,D,20151029,000000,44.8268,44.8358,44.7451,44.789,3493.3583928697,0
+SLQD.US,D,20151030,000000,44.8168,44.8268,44.7282,44.7631,6532.1085260526,0
+SLQD.US,D,20151102,000000,44.8308,44.8308,44.6575,44.7491,39026.061816121,0
+SLQD.US,D,20151103,000000,44.785,44.8308,44.7322,44.7402,23718.909972846,0
+SLQD.US,D,20151104,000000,44.7491,44.785,44.7083,44.7681,6007.2517494163,0
+SLQD.US,D,20151105,000000,44.8308,44.8308,44.7491,44.785,35067.056110901,0
+SLQD.US,D,20151106,000000,44.7173,44.7322,44.6575,44.7322,2697.5430508572,0
+SLQD.US,D,20151109,000000,44.6833,44.7322,44.6734,44.7322,466320.69456282,0
+SLQD.US,D,20151110,000000,44.7581,44.777,44.6923,44.7681,15737.674897151,0
+SLQD.US,D,20151111,000000,44.803,44.803,44.7262,44.7581,3820.5157718055,0
+SLQD.US,D,20151112,000000,44.803,44.803,44.7322,44.794,3595.7205175674,0
+SLQD.US,D,20151113,000000,44.8119,44.8398,44.777,44.8398,3704.103943718,0
+SLQD.US,D,20151116,000000,44.8488,44.8488,44.785,44.8308,5841.6659594642,0
+SLQD.US,D,20151117,000000,44.794,44.8119,44.7173,44.794,6523.0765738734,0
+SLQD.US,D,20151118,000000,44.8308,44.8308,44.7681,44.794,21578.337306373,0
+SLQD.US,D,20151119,000000,44.8308,44.8488,44.7491,44.8119,14947.880856591,0
+SLQD.US,D,20151120,000000,44.8308,44.8308,44.7402,44.7402,1685.9644067857,0
+SLQD.US,D,20151123,000000,44.794,44.8308,44.777,44.777,13148.515272445,0
+SLQD.US,D,20151124,000000,44.8398,44.8488,44.7491,44.7491,8767.0149152858,0
+SLQD.US,D,20151125,000000,44.8398,44.8488,44.7581,44.777,12595.559089028,0
+SLQD.US,D,20151127,000000,44.8737,44.8737,44.8119,44.8488,25063.667297306,0
+SLQD.US,D,20151130,000000,44.8558,44.8558,44.7681,44.8119,1797.3584836627,0
+SLQD.US,D,20151201,000000,44.8558,44.8737,44.8398,44.8398,6576.2647367065,0
+SLQD.US,D,20151202,000000,44.8308,44.8308,44.794,44.8119,8397.7084261804,0
+SLQD.US,D,20151203,000000,44.785,44.803,44.6485,44.7402,29656.916755555,0
+SLQD.US,D,20151204,000000,44.6675,44.785,44.6675,44.7681,73731.839839854,0
+SLQD.US,D,20151207,000000,44.7491,44.803,44.7083,44.7491,8767.0149152858,0
+SLQD.US,D,20151208,000000,44.794,44.794,44.6833,44.6833,7131.2280206068,0
+SLQD.US,D,20151209,000000,44.7581,44.777,44.6675,44.7083,9559.819606572,0
+SLQD.US,D,20151210,000000,44.794,44.794,44.7003,44.7681,6633.4671005082,0
+SLQD.US,D,20151211,000000,44.7491,44.7681,44.7491,44.7491,2354.3288680472,0
+SLQD.US,D,20151214,000000,44.7322,44.7322,44.5937,44.6734,3697.079092023,0
+SLQD.US,D,20151215,000000,44.5847,44.6923,44.5847,44.6675,5841.6659594642,0
+SLQD.US,D,20151216,000000,44.5398,44.6734,44.4841,44.4841,24165.489830596,0
+SLQD.US,D,20151217,000000,44.6405,44.6575,44.5498,44.6485,38324.58019687,0
+SLQD.US,D,20151218,000000,44.6675,44.6833,44.5847,44.6734,9213.5947730356,0
+SLQD.US,D,20151221,000000,44.6923,44.7173,44.5937,44.7173,23945.712327568,0
+SLQD.US,D,20151222,000000,44.7322,44.7491,44.5688,44.7402,68309.657881602,0
+SLQD.US,D,20151223,000000,44.7262,44.7581,44.5778,44.6833,45857.22831433,0
+SLQD.US,D,20151224,000000,44.7133,44.7461,44.6893,44.7441,8555.2658141955,0
+SLQD.US,D,20151228,000000,44.7133,44.7292,44.6793,44.7222,9475.5213862327,0
+SLQD.US,D,20151229,000000,44.6793,44.7292,44.6744,44.7222,23806.218843912,0
+SLQD.US,D,20151230,000000,44.6983,44.7541,44.516,44.6893,24210.649591492,0
+SLQD.US,D,20151231,000000,44.7461,44.7541,44.5997,44.7541,17076.410920158,0
+SLQD.US,D,20160104,000000,44.7203,44.7461,44.6186,44.7222,47943.609267728,0
+SLQD.US,D,20160105,000000,44.6455,44.788,44.6375,44.6375,32229.016026145,0
+SLQD.US,D,20160106,000000,44.799,44.8618,44.6983,44.6983,21916.533737973,0
+SLQD.US,D,20160107,000000,44.6983,44.8448,44.6893,44.7541,40012.551704139,0
+SLQD.US,D,20160108,000000,44.7292,44.798,44.6635,44.6793,40107.888977142,0
+SLQD.US,D,20160111,000000,44.7332,44.7541,44.6535,44.7541,428533.01374549,0
+SLQD.US,D,20160112,000000,44.7461,44.7461,44.6535,44.7292,27050.696776732,0
+SLQD.US,D,20160113,000000,44.6375,44.7541,44.6276,44.7183,9637.0929752163,0
+SLQD.US,D,20160114,000000,44.6655,44.7641,44.6645,44.7641,3658.9441828219,0
+SLQD.US,D,20160115,000000,44.7033,44.7362,44.6635,44.7133,5566.6931931193,0
+SLQD.US,D,20160119,000000,44.6893,44.6983,44.6096,44.6375,15268.013383833,0
+SLQD.US,D,20160120,000000,44.6315,44.6983,44.6006,44.6793,57686.075018368,0
+SLQD.US,D,20160121,000000,44.6535,44.6893,44.5997,44.6096,11204.63845343,0
+SLQD.US,D,20160122,000000,44.6375,44.6793,44.5748,44.6714,31030.777037036,0
+SLQD.US,D,20160125,000000,44.6186,44.6793,44.5997,44.6375,3948.9702027987,0
+SLQD.US,D,20160126,000000,44.6714,44.7203,44.6096,44.6893,13340.193368692,0
+SLQD.US,D,20160127,000000,44.6635,44.6973,44.6276,44.6973,6710.7404691525,0
+SLQD.US,D,20160128,000000,44.6714,44.8697,44.6545,44.799,104174.536435,0
+SLQD.US,D,20160129,000000,44.806,44.8368,44.7222,44.804,3398.021119867,0
+SLQD.US,D,20160201,000000,44.792,44.792,44.7143,44.7382,3969.0412076414,0
+SLQD.US,D,20160202,000000,44.7382,44.7382,44.7382,44.7382,1605.680387415,0
+SLQD.US,D,20160203,000000,44.6993,44.783,44.6993,44.7063,24659.236549726,0
+SLQD.US,D,20160204,000000,44.7561,44.8198,44.7222,44.81,23424.869751901,0
+SLQD.US,D,20160205,000000,44.9165,44.9165,44.6993,44.792,107436.07472194,0
+SLQD.US,D,20160208,000000,44.803,44.8578,44.7312,44.8248,13008.018238546,0
+SLQD.US,D,20160209,000000,44.8996,44.8996,44.7312,44.7561,655849.18619183,0
+SLQD.US,D,20160210,000000,44.7681,44.783,44.3236,44.5867,144712.94846602,0
+SLQD.US,D,20160211,000000,44.6555,44.6813,44.5478,44.6525,661086.71490553,0
+SLQD.US,D,20160212,000000,44.6116,44.6295,44.4821,44.498,92487.190315103,0
+SLQD.US,D,20160216,000000,44.6903,44.7063,44.4621,44.6295,239187.16826055,0
+SLQD.US,D,20160217,000000,44.6295,44.6724,44.4053,44.491,224313.55012188,0
+SLQD.US,D,20160218,000000,44.4721,44.6635,44.4621,44.5758,71575.210369508,0
+SLQD.US,D,20160219,000000,44.5977,44.6903,44.508,44.6186,76412.322536595,0
+SLQD.US,D,20160222,000000,44.6813,44.6813,44.4621,44.5478,117482.61619594,0
+SLQD.US,D,20160223,000000,44.5478,44.5478,44.2788,44.4243,221542.74790334,0
+SLQD.US,D,20160224,000000,44.4821,44.6116,44.4153,44.6116,54332.210109155,0
+SLQD.US,D,20160225,000000,44.4721,44.6724,44.4721,44.6535,8486.0208474882,0
+SLQD.US,D,20160226,000000,44.5378,44.7063,44.491,44.7063,45475.879222319,0
+SLQD.US,D,20160229,000000,44.5578,44.7382,44.5578,44.6993,63183.52324478,0
+SLQD.US,D,20160301,000000,44.7332,44.7332,44.6425,44.6695,18949.035671981,0
+SLQD.US,D,20160302,000000,44.5957,44.7033,44.5957,44.6923,7976.217324484,0
+SLQD.US,D,20160303,000000,44.6853,44.7511,44.6685,44.7511,29491.330965603,0
+SLQD.US,D,20160304,000000,44.6595,44.771,44.6595,44.771,9170.4421126239,0
+SLQD.US,D,20160307,000000,44.7511,44.788,44.6753,44.7342,39668.333971087,0
+SLQD.US,D,20160308,000000,44.8248,44.8667,44.7193,44.806,6187.8907930005,0
+SLQD.US,D,20160309,000000,44.7611,44.8667,44.7342,44.806,10850.385217957,0
+SLQD.US,D,20160310,000000,44.7282,44.8667,44.7282,44.7611,8501.0741011202,0
+SLQD.US,D,20160311,000000,44.795,44.8518,44.7511,44.8418,5787.4742463889,0
+SLQD.US,D,20160314,000000,44.8418,44.8986,44.8418,44.8418,9994.3568614162,0
+SLQD.US,D,20160315,000000,44.8767,44.9195,44.8767,44.8767,10075.644431029,0
+SLQD.US,D,20160316,000000,44.9973,45.0341,44.9973,44.9973,37817.787324592,0
+SLQD.US,D,20160317,000000,44.9395,44.9973,44.8248,44.8588,130677.29477953,0
+SLQD.US,D,20160318,000000,44.8588,44.9195,44.8588,44.8588,39417.446410554,0
+SLQD.US,D,20160321,000000,44.9026,44.9195,44.8428,44.9026,10564.373398949,0
+SLQD.US,D,20160322,000000,44.8667,44.9395,44.8667,44.8667,11246.7875636,0
+SLQD.US,D,20160323,000000,44.9295,44.9295,44.9295,44.9295,9959.2326029415,0
+SLQD.US,D,20160324,000000,44.9125,44.9495,44.9125,44.9125,37171.500968657,0
+SLQD.US,D,20160328,000000,44.9255,44.9793,44.8856,44.9683,7134.2386713332,0
+SLQD.US,D,20160329,000000,45.0072,45.1218,44.9873,45.072,36933.659561271,0
+SLQD.US,D,20160330,000000,45.065,45.1477,45.06,45.0979,21760.983450442,0
+SLQD.US,D,20160331,000000,45.089,45.1696,45.089,45.1218,6039.3653571646,0
+SLQD.US,D,20160401,000000,45.1428,45.2125,45.1258,45.1686,34555.245487412,0
+SLQD.US,D,20160404,000000,45.2045,45.2304,45.1168,45.2125,14475.208692547,0
+SLQD.US,D,20160405,000000,45.1636,45.2463,45.1636,45.2463,13602.11998189,0
+SLQD.US,D,20160406,000000,45.2463,45.2793,45.1995,45.2553,4024.2364709588,0
+SLQD.US,D,20160407,000000,45.2733,45.3021,45.2255,45.2793,21091.615438938,0
+SLQD.US,D,20160408,000000,45.3021,45.3021,45.2354,45.2354,4666.5086259248,0
+SLQD.US,D,20160411,000000,45.2733,45.2733,45.1945,45.2185,5885.8221701181,0
+SLQD.US,D,20160412,000000,45.2733,45.3301,45.2384,45.2623,16790.39910115,0
+SLQD.US,D,20160413,000000,45.2653,45.2922,45.2304,45.2922,3056.8140375413,0
+SLQD.US,D,20160414,000000,45.1945,45.3021,45.1945,45.3021,10267.322527276,0
+SLQD.US,D,20160415,000000,45.2663,45.347,45.2663,45.2803,6691.673014552,0
+SLQD.US,D,20160418,000000,45.339,45.356,45.2743,45.3301,4635.3985684186,0
+SLQD.US,D,20160419,000000,45.3091,45.356,45.2833,45.339,13988.486825111,0
+SLQD.US,D,20160420,000000,45.3291,45.3769,45.2833,45.3121,75443.896552936,0
+SLQD.US,D,20160421,000000,45.3131,45.347,45.3031,45.3351,2184.7288771265,0
+SLQD.US,D,20160422,000000,45.2733,45.366,45.2733,45.356,2782.8448214386,0
+SLQD.US,D,20160425,000000,45.3301,45.356,45.2833,45.2833,5847.687260917,0
+SLQD.US,D,20160426,000000,45.3301,45.339,45.2165,45.2304,21561.276952257,0
+SLQD.US,D,20160427,000000,45.339,45.366,45.2553,45.347,11746.555584183,0
+SLQD.US,D,20160428,000000,45.3938,45.4317,45.353,45.3938,16409.050009139,0
+SLQD.US,D,20160429,000000,45.343,45.4566,45.338,45.4168,3371.9288135715,0
+SLQD.US,D,20160502,000000,45.5313,45.5313,45.3251,45.3789,86018.305454306,0
+SLQD.US,D,20160503,000000,45.5124,45.5124,45.3888,45.4327,9560.8231568141,0
+SLQD.US,D,20160504,000000,45.4955,45.5313,45.4168,45.5224,9979.3036077842,0
+SLQD.US,D,20160505,000000,45.4168,45.5583,45.4168,45.5583,29016.651701074,0
+SLQD.US,D,20160506,000000,45.5393,45.5841,45.4875,45.4875,8107.6824062036,0
+SLQD.US,D,20160509,000000,45.5035,45.5313,45.5035,45.5045,3095.9524969845,0
+SLQD.US,D,20160510,000000,45.4875,45.5124,45.4875,45.5045,5360.9653934818,0
+SLQD.US,D,20160511,000000,45.4875,45.5214,45.4706,45.4805,3707.1145944444,0
+SLQD.US,D,20160512,000000,45.4955,45.4955,45.4268,45.4268,52632.195998979,0
+SLQD.US,D,20160513,000000,45.4416,45.4805,45.4168,45.4516,12766.162630191,0
+SLQD.US,D,20160516,000000,45.4416,45.4576,45.4168,45.4168,6384.5866404588,0
+SLQD.US,D,20160517,000000,45.4168,45.5313,45.3161,45.4706,40512.319724723,0
+SLQD.US,D,20160518,000000,45.4516,45.4516,45.2883,45.352,7139.2564225439,0
+SLQD.US,D,20160519,000000,45.2384,45.3888,45.2245,45.3749,19065.447500069,0
+SLQD.US,D,20160520,000000,45.4416,45.4416,45.2883,45.2883,7796.5818311419,0
+SLQD.US,D,20160523,000000,45.3789,45.3888,45.2972,45.342,16469.263023667,0
+SLQD.US,D,20160524,000000,45.361,45.3789,45.1806,45.346,7353.0126241185,0
+SLQD.US,D,20160525,000000,45.3699,45.3789,45.2972,45.3341,4982.6269521971,0
+SLQD.US,D,20160526,000000,45.3699,45.4168,45.3161,45.3341,71721.728704859,0
+SLQD.US,D,20160527,000000,45.3938,45.4268,45.2972,45.3331,6628.4493492975,0
+SLQD.US,D,20160531,000000,45.342,45.4068,45.2593,45.3759,5652.9985139429,0
+SLQD.US,D,20160601,000000,45.4396,45.4396,45.35,45.4148,16940.93163747,0
+SLQD.US,D,20160602,000000,45.341,45.4307,45.341,45.4098,13373.310526682,0
+SLQD.US,D,20160603,000000,45.5383,45.5383,45.4596,45.5214,17288.160021249,0
+SLQD.US,D,20160606,000000,45.4327,45.5483,45.4327,45.5383,10270.333178004,0
+SLQD.US,D,20160607,000000,45.5453,45.5732,45.5214,45.5573,25096.784455296,0
+SLQD.US,D,20160608,000000,45.5732,45.5732,45.5214,45.5303,7904.9652572924,0
+SLQD.US,D,20160609,000000,45.5831,45.5931,45.5214,45.5732,19957.603665326,0
+SLQD.US,D,20160610,000000,45.6011,45.6091,45.5214,45.6091,1554.4993250661,0
+SLQD.US,D,20160613,000000,45.5971,45.637,45.5483,45.62,9785.6184110522,0
+SLQD.US,D,20160614,000000,45.5214,45.5303,45.341,45.341,154115.21068458,0
+SLQD.US,D,20160615,000000,45.3331,45.62,45.3331,45.4148,20688.1882416,0
+SLQD.US,D,20160616,000000,45.5732,45.5831,45.4248,45.5831,49489.076640615,0
+SLQD.US,D,20160617,000000,45.4686,45.5732,45.4686,45.5483,11588.998196167,0
+SLQD.US,D,20160620,000000,45.5623,45.5703,45.3868,45.3868,4346.3760986839,0
+SLQD.US,D,20160621,000000,45.5104,45.5303,45.4158,45.5114,7841.741592038,0
+SLQD.US,D,20160622,000000,45.5035,45.5573,45.4865,45.4945,15001.069019424,0
+SLQD.US,D,20160623,000000,45.5573,45.5573,45.4686,45.5214,7040.9084988147,0
+SLQD.US,D,20160624,000000,45.647,45.6569,45.5553,45.637,44789.450856699,0
+SLQD.US,D,20160627,000000,45.5732,45.6808,45.5732,45.6559,7317.8883656438,0
+SLQD.US,D,20160628,000000,45.6041,45.7008,45.5931,45.6808,6299.2848698774,0
+SLQD.US,D,20160629,000000,45.6908,45.7486,45.647,45.6569,19227.019089053,0
+SLQD.US,D,20160630,000000,45.7576,45.7725,45.6808,45.7286,17002.148202241,0
+SLQD.US,D,20160701,000000,45.8193,45.924,45.7566,45.7645,8463.9427421613,0
+SLQD.US,D,20160705,000000,45.8193,45.8393,45.7566,45.8393,14526.389754895,0
+SLQD.US,D,20160706,000000,45.8093,45.8393,45.7566,45.8193,12628.676247019,0
+SLQD.US,D,20160707,000000,45.8093,45.8991,45.7566,45.7894,15572.089107199,0
+SLQD.US,D,20160708,000000,45.7805,45.916,45.7566,45.916,29157.148734972,0
+SLQD.US,D,20160711,000000,45.7894,45.8761,45.7894,45.8293,7389.1404328354,0
+SLQD.US,D,20160712,000000,45.8581,45.8581,45.7018,45.8193,12133.925977646,0
+SLQD.US,D,20160713,000000,45.8581,45.8671,45.7894,45.8581,4818.0447124871,0
+SLQD.US,D,20160714,000000,45.8393,45.8483,45.7286,45.7376,8310.3995551147,0
+SLQD.US,D,20160715,000000,45.7984,45.8093,45.7098,45.7994,6557.197282106,0
+SLQD.US,D,20160718,000000,45.8293,45.8293,45.7386,45.8044,6253.1215587392,0
+SLQD.US,D,20160719,000000,45.8393,45.8483,45.7098,45.7645,30855.155744663,0
+SLQD.US,D,20160720,000000,45.8193,45.8193,45.7128,45.7516,10445.954470377,0
+SLQD.US,D,20160721,000000,45.7994,45.8483,45.7376,45.8483,12728.02772099,0
+SLQD.US,D,20160722,000000,45.8581,45.8661,45.7476,45.7685,5366.9866949346,0
+SLQD.US,D,20160725,000000,45.8393,45.8393,45.7994,45.7994,17841.116204665,0
+SLQD.US,D,20160726,000000,45.8093,45.8093,45.7098,45.7286,4919.4032869427,0
+SLQD.US,D,20160727,000000,45.8393,45.8493,45.7186,45.8493,92203.18559658,0
+SLQD.US,D,20160728,000000,45.8093,45.8283,45.7805,45.8193,17196.836949214,0
+SLQD.US,D,20160729,000000,45.8761,45.907,45.8493,45.9011,8609.4575272707,0
+SLQD.US,D,20160801,000000,45.8841,46.8965,45.8483,45.8961,93749.656519708,0
+SLQD.US,D,20160802,000000,45.7984,45.926,45.7984,45.8911,18532.562321496,0
+SLQD.US,D,20160803,000000,45.8991,45.8991,45.8323,45.8801,14615.705726445,0
+SLQD.US,D,20160804,000000,45.8572,45.9778,45.8572,45.921,42686.009549185,0
+SLQD.US,D,20160805,000000,45.8493,45.8911,45.8383,45.8711,12957.840726439,0
+SLQD.US,D,20160808,000000,45.8483,45.8751,45.7805,45.7884,22829.764458315,0
+SLQD.US,D,20160809,000000,45.8572,45.8991,45.7994,45.8841,16621.802660471,0
+SLQD.US,D,20160810,000000,45.926,45.9429,45.8572,45.8751,24256.812902629,0
+SLQD.US,D,20160811,000000,45.9498,45.9498,45.8093,45.8572,18119.099621736,0
+SLQD.US,D,20160812,000000,45.9349,45.9498,45.8661,45.8661,16473.277224636,0
+SLQD.US,D,20160815,000000,45.926,45.9349,45.8483,45.916,26411.435272492,0
+SLQD.US,D,20160816,000000,45.8991,45.907,45.8731,45.8911,8080.5865496659,0
+SLQD.US,D,20160817,000000,45.8991,45.8991,45.8283,45.8661,14574.560166517,0
+SLQD.US,D,20160818,000000,45.9498,45.9878,45.8751,45.916,32869.281080627,0
+SLQD.US,D,20160819,000000,45.916,45.926,45.8283,45.914,15911.28908904,0
+SLQD.US,D,20160822,000000,45.9429,45.9489,45.8661,45.9349,23174.985741609,0
+SLQD.US,D,20160823,000000,45.9399,45.9588,45.8991,45.9429,32446.786428689,0
+SLQD.US,D,20160824,000000,45.9878,45.9878,45.8911,45.9498,13506.782708887,0
+SLQD.US,D,20160825,000000,45.9429,45.9588,45.907,45.9349,37038.028786453,0
+SLQD.US,D,20160826,000000,45.8911,45.916,45.8283,45.8283,4687.5831810096,0
+SLQD.US,D,20160829,000000,45.8751,45.904,45.8283,45.8841,32266.147385104,0
+SLQD.US,D,20160830,000000,45.8751,46.0056,45.8403,45.8641,119082.27528191,0
+SLQD.US,D,20160831,000000,45.8751,45.8911,45.8283,45.8572,23110.758526113,0
+SLQD.US,D,20160901,000000,45.8373,45.8831,45.7875,45.8741,31763.368713794,0
+SLQD.US,D,20160902,000000,45.8373,45.8831,45.8373,45.8831,9462.475233085,0
+SLQD.US,D,20160906,000000,45.8831,45.9489,45.8831,45.922,43762.818958995,0
+SLQD.US,D,20160907,000000,45.9489,45.9489,45.8981,45.9299,20478.446240994,0
+SLQD.US,D,20160908,000000,45.915,45.915,45.6978,45.8661,100437.31533329,0
+SLQD.US,D,20160909,000000,45.7466,45.8661,45.7456,45.7974,23986.857887496,0
+SLQD.US,D,20160912,000000,45.7167,45.8273,45.7167,45.8074,18403.10434026,0
+SLQD.US,D,20160913,000000,45.8074,45.8074,45.7167,45.7635,22014.881661702,0
+SLQD.US,D,20160914,000000,45.7356,45.8074,45.7356,45.8014,6106.6032233876,0
+SLQD.US,D,20160915,000000,45.8173,45.8661,45.8173,45.8373,7134.2386713332,0
+SLQD.US,D,20160916,000000,45.8173,45.8173,45.7635,45.8173,5328.8517857335,0
+SLQD.US,D,20160919,000000,45.7546,45.8273,45.7546,45.8173,13895.156652592,0
+SLQD.US,D,20160920,000000,45.7875,45.8273,45.7795,45.8074,14818.422875356,0
+SLQD.US,D,20160921,000000,45.7974,45.8831,45.7167,45.8173,17630.370653816,0
+SLQD.US,D,20160922,000000,45.8473,45.9608,45.8173,45.8473,18194.365889896,0
+SLQD.US,D,20160923,000000,45.7875,45.8741,45.7875,45.8661,5860.7334140647,0
+SLQD.US,D,20160926,000000,45.8741,45.8901,45.8074,45.8741,4862.200923141,0
+SLQD.US,D,20160927,000000,45.8901,45.8901,45.8651,45.8831,13811.861982495,0
+SLQD.US,D,20160928,000000,45.906,45.9578,45.8273,45.8901,18886.815556969,0
+SLQD.US,D,20160929,000000,45.8831,45.8831,45.8173,45.8611,12695.914113241,0
+SLQD.US,D,20160930,000000,45.8503,45.8901,45.8373,45.8741,9947.1900000359,0
+SLQD.US,D,20161003,000000,45.8562,45.8831,45.7795,45.8173,74114.192482108,0
+SLQD.US,D,20161004,000000,45.8173,45.8273,45.7356,45.7356,122938.91886243,0
+SLQD.US,D,20161005,000000,45.7456,45.7705,45.7078,45.7167,29356.855233156,0
+SLQD.US,D,20161006,000000,45.7705,45.7795,45.6978,45.7635,11664.264464328,0
+SLQD.US,D,20161007,000000,45.7167,45.8173,45.7078,45.7266,32095.543843942,0
+SLQD.US,D,20161010,000000,45.7795,45.7795,45.6788,45.7795,57046.813514128,0
+SLQD.US,D,20161011,000000,45.7635,45.8373,45.7356,45.7356,186512.82315139,0
+SLQD.US,D,20161012,000000,45.8074,45.8074,45.7088,45.8074,117794.72032125,0
+SLQD.US,D,20161013,000000,45.8273,45.8552,45.7546,45.8552,3660.9512833062,0
+SLQD.US,D,20161014,000000,45.8273,45.8473,45.8074,45.8273,32133.678753142,0
+SLQD.US,D,20161017,000000,45.8373,45.8562,45.8173,45.8473,24405.338338466,0
+SLQD.US,D,20161018,000000,45.8562,45.8821,45.8074,45.8661,17599.260596311,0
+SLQD.US,D,20161019,000000,45.8831,45.906,45.8473,45.8961,49422.842324633,0
+SLQD.US,D,20161020,000000,45.8901,45.8981,45.8661,45.8831,17793.949343284,0
+SLQD.US,D,20161021,000000,45.8901,45.915,45.8801,45.8901,27525.376041261,0
+SLQD.US,D,20161024,000000,45.8901,45.8901,45.8173,45.8363,13924.259609614,0
+SLQD.US,D,20161025,000000,45.8373,45.8741,45.8074,45.8562,17047.307963137,0
+SLQD.US,D,20161026,000000,45.8373,45.8383,45.8163,45.8373,8353.5522155265,0
+SLQD.US,D,20161027,000000,45.8074,45.8074,45.7546,45.7974,23460.997560617,0
+SLQD.US,D,20161028,000000,45.7546,45.8074,45.7546,45.8074,16537.504440133,0
+SLQD.US,D,20161031,000000,45.7875,45.8273,45.7765,45.7875,24625.115841493,0
+SLQD.US,D,20161101,000000,45.8163,45.8263,45.7685,45.8263,45516.021232004,0
+SLQD.US,D,20161102,000000,45.8363,45.8731,45.8163,45.8552,15201.779067851,0
+SLQD.US,D,20161103,000000,45.8163,45.8651,45.7785,45.8523,100009.80293014,0
+SLQD.US,D,20161104,000000,45.8552,45.8891,45.8552,45.8771,28694.512073348,0
+SLQD.US,D,20161107,000000,45.8731,45.9678,45.8163,45.8363,22589.915950445,0
+SLQD.US,D,20161108,000000,45.8651,45.8651,45.7964,45.8163,39609.124506802,0
+SLQD.US,D,20161109,000000,45.7695,45.8163,45.7068,45.7346,25020.514636894,0
+SLQD.US,D,20161110,000000,45.7256,45.7336,45.634,45.634,17441.703208295,0
+SLQD.US,D,20161111,000000,45.6788,45.6968,45.63,45.63,62473.009673349,0
+SLQD.US,D,20161114,000000,45.5443,45.5871,45.4905,45.5673,29591.685989816,0
+SLQD.US,D,20161115,000000,45.4835,45.5791,45.4835,45.5713,33015.799415979,0
+SLQD.US,D,20161116,000000,45.4835,45.5633,45.4835,45.5633,21591.383459521,0
+SLQD.US,D,20161117,000000,45.5633,45.5891,45.5005,45.5273,54963.443211458,0
+SLQD.US,D,20161118,000000,45.5174,45.5174,45.343,45.343,236643.16839674,0
+SLQD.US,D,20161121,000000,45.4098,45.4646,45.3998,45.3998,60909.478396104,0
+SLQD.US,D,20161122,000000,45.4556,45.4556,45.3998,45.4198,38069.678435367,0
+SLQD.US,D,20161123,000000,45.357,45.3918,45.3341,45.3351,15400.482015794,0
+SLQD.US,D,20161125,000000,45.343,45.3819,45.3261,45.343,25360.718168977,0
+SLQD.US,D,20161128,000000,45.363,45.4298,45.363,45.4198,62683.755224197,0
+SLQD.US,D,20161129,000000,45.363,45.4298,45.363,45.4098,11673.296416507,0
+SLQD.US,D,20161130,000000,45.4098,45.4298,45.363,45.4298,32541.120151449,0
+SLQD.US,D,20161201,000000,45.3729,45.3819,45.3071,45.353,24058.109954687,0
+SLQD.US,D,20161202,000000,45.4298,45.7068,45.4088,45.4098,326469.94701994,0
+SLQD.US,D,20161205,000000,45.4298,45.4556,45.3729,45.4098,70302.708662481,0
+SLQD.US,D,20161206,000000,45.4556,45.4636,45.4098,45.4466,40363.794288886,0
+SLQD.US,D,20161207,000000,45.4646,45.5005,45.4556,45.4835,197961.32431367,0
+SLQD.US,D,20161208,000000,45.4905,45.4905,45.4198,45.4556,20985.239113271,0
+SLQD.US,D,20161209,000000,45.4298,45.5005,45.4098,45.4357,32197.905968639,0
+SLQD.US,D,20161212,000000,45.4456,45.4556,45.4098,45.4357,73951.617342882,0
+SLQD.US,D,20161213,000000,45.3819,45.4456,45.363,45.3998,50780.645802241,0
+SLQD.US,D,20161214,000000,45.3819,45.4646,45.2883,45.2883,57440.205209045,0
+SLQD.US,D,20161215,000000,45.2883,45.2883,45.2155,45.2493,49272.309788313,0
+SLQD.US,D,20161216,000000,45.3071,45.3291,45.2423,45.2883,56538.013541366,0
+SLQD.US,D,20161219,000000,45.2883,45.353,45.2883,45.343,371462.11502555,0
+SLQD.US,D,20161220,000000,45.3261,45.353,45.2813,45.3261,49545.275454174,0
+SLQD.US,D,20161221,000000,45.3729,45.3819,45.3071,45.353,45809.057902708,0
+SLQD.US,D,20161222,000000,45.2962,45.3809,45.2962,45.352,82796.909177054,0
+SLQD.US,D,20161223,000000,45.3908,45.3988,45.3151,45.3341,150627.87359315,0
+SLQD.US,D,20161227,000000,45.3719,45.3809,45.2962,45.362,72744.346401594,0
+SLQD.US,D,20161228,000000,45.3809,45.3908,45.34,45.3809,37869.971937182,0
+SLQD.US,D,20161229,000000,45.3809,45.4835,45.3809,45.4736,47444.844797387,0
+SLQD.US,D,20161230,000000,45.4736,45.5523,45.4516,45.5303,144456.03960403,0
+SLQD.US,D,20170103,000000,45.5075,45.5523,45.4746,45.5075,56495.864431196,0
+SLQD.US,D,20170104,000000,45.5523,45.5523,45.4895,45.5263,45462.833069171,0
+SLQD.US,D,20170105,000000,45.5164,45.633,45.5164,45.5523,68318.689833782,0
+SLQD.US,D,20170106,000000,45.5353,45.5971,45.4995,45.5263,54413.497678767,0
+SLQD.US,D,20170109,000000,45.6061,45.6061,45.5164,45.5433,55130.032551652,0
+SLQD.US,D,20170110,000000,45.6151,45.6151,45.5523,45.5782,51637.677709024,0
+SLQD.US,D,20170111,000000,45.633,45.633,45.5433,45.5971,44434.194070984,0
+SLQD.US,D,20170112,000000,45.6519,45.6519,45.5623,45.632,43230.937330664,0
+SLQD.US,D,20170113,000000,45.625,45.625,45.5353,45.625,44064.887581878,0
+SLQD.US,D,20170117,000000,45.6778,45.6778,45.624,45.6609,117561.89666507,0
+SLQD.US,D,20170118,000000,45.6519,45.6609,45.5782,45.6151,32793.011262225,0
+SLQD.US,D,20170119,000000,45.5703,45.5971,45.5353,45.5911,20298.810747652,0
+SLQD.US,D,20170120,000000,45.5971,45.628,45.5732,45.5971,22487.553825747,0
+SLQD.US,D,20170123,000000,45.6519,45.6778,45.5782,45.6539,64987.906580137,0
+SLQD.US,D,20170124,000000,45.6519,45.6698,45.5971,45.625,113926.03413782,0
+SLQD.US,D,20170125,000000,45.625,45.633,45.5782,45.6121,38376.76480946,0
+SLQD.US,D,20170126,000000,45.633,45.6519,45.5881,45.6519,29678.994860882,0
+SLQD.US,D,20170127,000000,45.6609,45.6609,45.5703,45.5881,96177.244555432,0
+SLQD.US,D,20170130,000000,45.6519,45.6858,45.5782,45.6519,340963.21961685,0
+SLQD.US,D,20170131,000000,45.625,45.7058,45.625,45.6609,60805.109170921,0
+SLQD.US,D,20170201,000000,45.6708,45.6968,45.6051,45.6708,71603.309776287,0
+SLQD.US,D,20170202,000000,45.7356,45.7356,45.6688,45.6708,55122.004149715,0
+SLQD.US,D,20170203,000000,45.7635,45.7705,45.6788,45.7167,25212.192733142,0
+SLQD.US,D,20170206,000000,45.7795,45.7795,45.7167,45.7635,20374.077015812,0
+SLQD.US,D,20170207,000000,45.7266,45.7705,45.7266,45.7546,37098.241800981,0
+SLQD.US,D,20170208,000000,45.8183,45.8383,45.7546,45.8083,25501.215202876,0
+SLQD.US,D,20170209,000000,45.8283,45.8283,45.7266,45.7546,49686.776038314,0
+SLQD.US,D,20170210,000000,45.6868,45.7884,45.6868,45.7068,33582.805302785,0
+SLQD.US,D,20170213,000000,45.7705,45.7705,45.6968,45.7546,43173.734966862,0
+SLQD.US,D,20170214,000000,45.7795,45.7795,45.6788,45.7167,20423.250977676,0
+SLQD.US,D,20170215,000000,45.7266,45.7266,45.6788,45.7018,35298.876216835,0
+SLQD.US,D,20170216,000000,45.6968,45.7984,45.6788,45.7705,34092.608825789,0
+SLQD.US,D,20170217,000000,45.7586,45.8283,45.7586,45.7795,30384.490681102,0
+SLQD.US,D,20170221,000000,45.8083,45.8383,45.7456,45.8034,61813.677164266,0
+SLQD.US,D,20170222,000000,45.8671,45.8671,45.7456,45.7984,44845.649670259,0
+SLQD.US,D,20170223,000000,45.8921,45.9001,45.8383,45.8761,100107.14730363,0
+SLQD.US,D,20170224,000000,45.927,45.9369,45.8851,45.908,46197.431846414,0
+SLQD.US,D,20170227,000000,45.8921,45.8921,45.8483,45.8483,53208.233837964,0
+SLQD.US,D,20170228,000000,45.8483,45.8851,45.8183,45.8383,49559.325157564,0
+SLQD.US,D,20170301,000000,45.7705,45.7984,45.7546,45.7984,42455.192993494,0
+SLQD.US,D,20170302,000000,45.7635,45.7665,45.7356,45.7546,67346.249649153,0
+SLQD.US,D,20170303,000000,45.7635,45.7795,45.7356,45.7795,68500.332427607,0
+SLQD.US,D,20170306,000000,45.7795,45.7884,45.7356,45.7546,96750.27174369,0
+SLQD.US,D,20170307,000000,45.7356,45.7615,45.6968,45.7118,83662.973036016,0
+SLQD.US,D,20170308,000000,45.6788,45.6788,45.643,45.6708,49567.353559501,0
+SLQD.US,D,20170309,000000,45.6619,45.6619,45.6071,45.643,69032.214055939,0
+SLQD.US,D,20170310,000000,45.6708,45.6788,45.626,45.6708,55501.346141241,0
+SLQD.US,D,20170313,000000,45.6519,45.6619,45.634,45.643,46476.418813727,0
+SLQD.US,D,20170314,000000,45.5971,45.643,45.5971,45.632,21088.604788212,0
+SLQD.US,D,20170315,000000,45.631,45.7645,45.6161,45.7546,29375.922687757,0
+SLQD.US,D,20170316,000000,45.7456,45.7635,45.7167,45.7546,55246.444379739,0
+SLQD.US,D,20170317,000000,45.7546,45.7546,45.6968,45.7167,63719.41907408,0
+SLQD.US,D,20170320,000000,45.7266,45.7705,45.7167,45.7705,52410.411395467,0
+SLQD.US,D,20170321,000000,45.7546,45.7884,45.7456,45.7795,37294.937648439,0
+SLQD.US,D,20170322,000000,45.8183,45.8283,45.7984,45.8183,173051.2002034,0
+SLQD.US,D,20170323,000000,45.8383,45.8483,45.8083,45.8283,52121.388925733,0
+SLQD.US,D,20170324,000000,45.8283,45.8483,45.7356,45.8283,428072.38418435,0
+SLQD.US,D,20170327,000000,45.8572,45.8572,45.8183,45.8433,92901.656565105,0
+SLQD.US,D,20170328,000000,45.8283,45.8572,45.7795,45.8183,39657.294918424,0
+SLQD.US,D,20170329,000000,45.8183,45.8572,45.8083,45.8572,105756.1316166,0
+SLQD.US,D,20170330,000000,45.8483,45.8483,45.7456,45.8283,51907.632724158,0
+SLQD.US,D,20170331,000000,45.8761,45.8851,45.8383,45.8751,67454.633075303,0
+SLQD.US,D,20170403,000000,45.8691,45.919,45.8523,45.902,43511.931398462,0
+SLQD.US,D,20170404,000000,45.91,45.9289,45.8781,45.905,108055.26522133,0
+SLQD.US,D,20170405,000000,45.902,45.9389,45.8861,45.9389,75841.30244882,0
+SLQD.US,D,20170406,000000,45.9389,45.9389,45.8941,45.926,366912.01822772,0
+SLQD.US,D,20170407,000000,45.9459,45.9459,45.8503,45.8941,150556.62152596,0
+SLQD.US,D,20170410,000000,45.8941,45.919,45.8691,45.91,65852.966888857,0
+SLQD.US,D,20170411,000000,45.919,45.9638,45.8941,45.9548,72077.989040817,0
+SLQD.US,D,20170412,000000,45.9738,45.9938,45.9459,45.9938,52465.606658785,0
+SLQD.US,D,20170413,000000,46.0106,46.0356,45.9838,46.0356,41770.771728359,0
+SLQD.US,D,20170417,000000,46.0356,46.0525,45.9638,46.0216,181564.31690743,0
+SLQD.US,D,20170418,000000,46.0266,46.0704,46.0266,46.0615,80606.158998474,0
+SLQD.US,D,20170419,000000,46.0615,46.0615,46.0266,46.0426,116441.93459485,0
+SLQD.US,D,20170420,000000,46.0426,46.0426,46.0266,46.0356,99973.675121426,0
+SLQD.US,D,20170421,000000,46.0615,46.0694,46.0356,46.0426,44308.750290717,0
+SLQD.US,D,20170424,000000,46.0106,46.0426,45.9738,46.0316,91570.948944035,0
+SLQD.US,D,20170425,000000,46.0106,46.0176,45.9838,46.0026,82321.226362282,0
+SLQD.US,D,20170426,000000,46.0026,46.0266,45.9838,46.0116,63840.848653378,0
+SLQD.US,D,20170427,000000,46.0426,46.0525,46.0026,46.0266,218815.09834522,0
+SLQD.US,D,20170428,000000,46.0166,46.0525,46.0166,46.0426,99807.085781232,0
+SLQD.US,D,20170501,000000,46.0396,46.0396,45.9888,46.0316,81823.465442184,0
+SLQD.US,D,20170502,000000,46.0316,46.0665,46.0146,46.0475,58072.44186159,0
+SLQD.US,D,20170503,000000,46.0665,46.0665,46.0216,46.0316,125442.77671656,0
+SLQD.US,D,20170504,000000,46.0146,46.0216,45.9976,45.9976,83779.384864103,0
+SLQD.US,D,20170505,000000,46.0146,46.0216,45.9688,46.0146,92154.011634715,0
+SLQD.US,D,20170508,000000,46.0146,46.0146,45.9888,45.9976,72834.665923386,0
+SLQD.US,D,20170509,000000,45.9976,45.9976,45.9598,45.9708,70169.236480277,0
+SLQD.US,D,20170510,000000,46.0316,46.0316,45.9828,45.9888,103030.48915896,0
+SLQD.US,D,20170511,000000,46.0146,46.0396,45.9976,46.0146,41222.833296154,0
+SLQD.US,D,20170512,000000,46.0844,46.0844,46.0475,46.0794,59908.938804696,0
+SLQD.US,D,20170515,000000,46.1043,46.1043,46.0665,46.0943,18224.47239716,0
+SLQD.US,D,20170516,000000,46.0943,46.1233,46.0943,46.0943,110276.12190718,0
+SLQD.US,D,20170517,000000,46.197,46.197,46.1411,46.1801,43788.911265291,0
+SLQD.US,D,20170518,000000,46.1233,46.1801,46.1233,46.1501,22429.347911703,0
+SLQD.US,D,20170519,000000,46.1233,46.1611,46.1233,46.1611,25250.327642342,0
+SLQD.US,D,20170522,000000,46.1611,46.1641,46.1411,46.1611,34286.294022521,0
+SLQD.US,D,20170523,000000,46.1411,46.1701,46.1043,46.1333,98482.399461614,0
+SLQD.US,D,20170524,000000,46.1043,46.1701,46.0943,46.1701,307414.5350223,0
+SLQD.US,D,20170525,000000,46.1801,46.1801,46.1333,46.1611,55223.36272417,0
+SLQD.US,D,20170526,000000,46.1701,46.1701,46.1233,46.1611,29937.910823353,0
+SLQD.US,D,20170530,000000,46.1511,46.206,46.1461,46.187,96128.070593567,0
+SLQD.US,D,20170531,000000,46.1611,46.206,46.1611,46.1801,71147.697966358,0
+SLQD.US,D,20170601,000000,46.1741,46.2,46.1651,46.1831,55184.224264727,0
+SLQD.US,D,20170602,000000,46.2299,46.2398,46.191,46.2149,50377.218604904,0
+SLQD.US,D,20170605,000000,46.2299,46.2498,46.191,46.2269,71366.471919144,0
+SLQD.US,D,20170606,000000,46.2598,46.2688,46.2368,46.2448,115528.70387451,0
+SLQD.US,D,20170607,000000,46.2498,46.2498,46.204,46.2099,29435.132152043,0
+SLQD.US,D,20170608,000000,46.2099,46.2099,46.1741,46.191,35483.529461387,0
+SLQD.US,D,20170609,000000,46.1741,46.2,46.1651,46.2,21759.979900199,0
+SLQD.US,D,20170612,000000,46.1831,46.2,46.1651,46.2,34325.432481964,0
+SLQD.US,D,20170613,000000,46.1831,46.2099,46.1551,46.191,40998.038041915,0
+SLQD.US,D,20170614,000000,46.2498,46.2946,46.2299,46.2299,92292.501568129,0
+SLQD.US,D,20170615,000000,46.2199,46.2299,46.2,46.2099,43006.142076427,0
+SLQD.US,D,20170616,000000,46.2398,46.2498,46.2,46.2299,48313.919307075,0
+SLQD.US,D,20170619,000000,46.2498,46.2688,46.2199,46.2199,87754.447373198,0
+SLQD.US,D,20170620,000000,46.2199,46.2398,46.191,46.2398,91767.644791493,0
+SLQD.US,D,20170621,000000,46.2398,46.2398,46.191,46.2299,61012.844071043,0
+SLQD.US,D,20170622,000000,46.2688,46.2688,46.2299,46.2688,69578.14538766,0
+SLQD.US,D,20170623,000000,46.2688,46.2688,46.2199,46.2299,26254.88143472,0
+SLQD.US,D,20170626,000000,46.2688,46.2866,46.2398,46.2787,145577.0052245,0
+SLQD.US,D,20170627,000000,46.2598,46.2598,46.2299,46.2398,147530.91754593,0
+SLQD.US,D,20170628,000000,46.2787,46.2787,46.2299,46.2498,97812.027899868,0
+SLQD.US,D,20170629,000000,46.2398,46.2398,46.191,46.2199,359158.58905698,0
+SLQD.US,D,20170630,000000,46.2299,46.2688,46.2,46.2,53398.90838397,0
+SLQD.US,D,20170703,000000,46.2398,46.2398,46.1741,46.191,15181.708063009,0
+SLQD.US,D,20170705,000000,46.2099,46.2299,46.191,46.206,39508.769482588,0
+SLQD.US,D,20170706,000000,46.2199,46.2199,46.1741,46.1831,26943.316900823,0
+SLQD.US,D,20170707,000000,46.2598,46.2598,46.1831,46.2,63486.595417905,0
+SLQD.US,D,20170710,000000,46.2398,46.2398,46.2,46.2269,78048.109431274,0
+SLQD.US,D,20170711,000000,46.2498,46.2688,46.2299,46.2498,62258.249921532,0
+SLQD.US,D,20170712,000000,46.3295,46.3494,46.2866,46.3206,147760.73055138,0
+SLQD.US,D,20170713,000000,46.2966,46.3036,46.2787,46.2866,32110.597097574,0
+SLQD.US,D,20170714,000000,46.3674,46.3674,46.3295,46.3494,34598.398147824,0
+SLQD.US,D,20170717,000000,46.3206,46.3594,46.3206,46.3395,51647.713211445,0
+SLQD.US,D,20170718,000000,46.3863,46.3963,46.3395,46.3853,198967.88520653,0
+SLQD.US,D,20170719,000000,46.3863,46.3863,46.3594,46.3863,77231.219534177,0
+SLQD.US,D,20170720,000000,46.4063,46.4143,46.3594,46.4063,296944.49534611,0
+SLQD.US,D,20170721,000000,46.4202,46.4301,46.4033,46.4301,36131.822917806,0
+SLQD.US,D,20170724,000000,46.4202,46.4202,46.3674,46.4063,191481.40040021,0
+SLQD.US,D,20170725,000000,46.3963,46.3963,46.3395,46.3395,33299.804134503,0
+SLQD.US,D,20170726,000000,46.3863,46.4202,46.3494,46.4063,79281.472678857,0
+SLQD.US,D,20170727,000000,46.4143,46.4143,46.3763,46.4063,72292.748792634,0
+SLQD.US,D,20170728,000000,46.4063,46.4391,46.4023,46.4202,77896.573344711,0
+SLQD.US,D,20170731,000000,46.4391,46.4571,46.4163,46.4571,53509.298910605,0
+SLQD.US,D,20170801,000000,46.4391,46.4671,46.4202,46.4671,262020.94691983,0
+SLQD.US,D,20170802,000000,46.4301,46.4671,46.4202,46.4481,30305.210211973,0
+SLQD.US,D,20170803,000000,46.4671,46.4671,46.4441,46.4571,53132.967569804,0
+SLQD.US,D,20170804,000000,46.4202,46.4571,46.4202,46.4421,40456.120911163,0
+SLQD.US,D,20170807,000000,46.4481,46.4571,46.4063,46.4391,83584.69611713,0
+SLQD.US,D,20170808,000000,46.4063,46.4391,46.4063,46.4202,71437.723986335,0
+SLQD.US,D,20170809,000000,46.4571,46.4571,46.4143,46.4143,62834.287760517,0
+SLQD.US,D,20170810,000000,46.4391,46.4391,46.3963,46.4301,41767.761077632,0
+SLQD.US,D,20170811,000000,46.4481,46.4481,46.4143,46.4391,84019.233371974,0
+SLQD.US,D,20170814,000000,46.4391,46.4671,46.4391,46.4571,46391.117043146,0
+SLQD.US,D,20170815,000000,46.4202,46.4301,46.3963,46.4063,88604.454428285,0
+SLQD.US,D,20170816,000000,46.4063,46.4671,46.3963,46.4571,118278.43153795,0
+SLQD.US,D,20170817,000000,46.4571,46.484,46.4481,46.476,78153.482206698,0
+SLQD.US,D,20170818,000000,46.5597,46.5597,46.4671,46.4671,151517.01910769,0
+SLQD.US,D,20170821,000000,46.4939,46.4939,46.476,46.484,87005.798892565,0
+SLQD.US,D,20170822,000000,46.4939,46.4939,46.4481,46.4671,83867.697285411,0
+SLQD.US,D,20170823,000000,46.5129,46.5129,46.47,46.484,51697.890723552,0
+SLQD.US,D,20170824,000000,46.476,46.5039,46.4391,46.4571,214233.89148988,0
+SLQD.US,D,20170825,000000,46.484,46.5039,46.4481,46.4939,37592.992070353,0
+SLQD.US,D,20170828,000000,46.4939,46.5218,46.4939,46.5218,72705.207942151,0
+SLQD.US,D,20170829,000000,46.5597,46.5597,46.4939,46.5318,42720.130257418,0
+SLQD.US,D,20170830,000000,46.5318,46.5418,46.5039,46.5368,101717.84544225,0
+SLQD.US,D,20170831,000000,46.5518,46.5518,46.5218,46.5468,93034.125197067,0
+SLQD.US,D,20170901,000000,46.5686,46.5766,46.5218,46.5418,57792.451344034,0
+SLQD.US,D,20170905,000000,46.5766,46.6066,46.5418,46.6066,86110.632076581,0
+SLQD.US,D,20170906,000000,46.6066,46.6066,46.5666,46.5766,111560.66621711,0
+SLQD.US,D,20170907,000000,46.6135,46.6324,46.5766,46.6066,86676.634413145,0
+SLQD.US,D,20170908,000000,46.6225,46.6225,46.5686,46.6135,47781.034128502,0
+SLQD.US,D,20170911,000000,46.5866,46.5956,46.5129,46.5518,157790.21167127,0
+SLQD.US,D,20170912,000000,46.5518,46.5518,46.5218,46.5418,76835.820738776,0
+SLQD.US,D,20170913,000000,46.5418,46.5418,46.5039,46.5318,165897.89407748,0
+SLQD.US,D,20170914,000000,46.5039,46.5129,46.476,46.5039,38971.870103046,0
+SLQD.US,D,20170915,000000,46.5039,46.5218,46.4959,46.5218,36473.030000132,0
+SLQD.US,D,20170918,000000,46.5418,46.5418,46.484,46.5039,65659.281692125,0
+SLQD.US,D,20170919,000000,46.5218,46.5218,46.4939,46.5129,177460.79996735,0
+SLQD.US,D,20170920,000000,46.5518,46.5518,46.4571,46.4571,46070.984515904,0
+SLQD.US,D,20170921,000000,46.4481,46.5039,46.4481,46.476,34614.454951699,0
+SLQD.US,D,20170922,000000,46.4571,46.5129,46.4571,46.5039,44221.441419651,0
+SLQD.US,D,20170925,000000,46.476,46.5418,46.476,46.5129,48138.298014701,0
+SLQD.US,D,20170926,000000,46.5318,46.5318,46.5039,46.5318,25012.486234957,0
+SLQD.US,D,20170927,000000,46.5039,46.5129,46.476,46.5129,38209.171919024,0
+SLQD.US,D,20170928,000000,46.5129,46.5418,46.5009,46.5418,64508.209564397,0
+SLQD.US,D,20170929,000000,46.5218,46.5567,46.5039,46.5418,233918.52948934,0
+SLQD.US,D,20171002,000000,46.5518,46.5518,46.4939,46.5039,66882.609437287,0
+SLQD.US,D,20171003,000000,46.5518,46.5597,46.5129,46.5597,307507.86519482,0
+SLQD.US,D,20171004,000000,46.5686,46.5686,46.5418,46.5686,152914.96459498,0
+SLQD.US,D,20171005,000000,46.5597,46.5597,46.5418,46.5518,149655.43340853,0
+SLQD.US,D,20171006,000000,46.5218,46.5597,46.5129,46.5597,108695.53027582,0
+SLQD.US,D,20171009,000000,46.5418,46.5518,46.5218,46.5418,244549.13720427,0
+SLQD.US,D,20171010,000000,46.5597,46.5597,46.5129,46.5218,44044.816577036,0
+SLQD.US,D,20171011,000000,46.5686,46.5686,46.5129,46.5518,142518.18408647,0
+SLQD.US,D,20171012,000000,46.5766,46.5766,46.5418,46.5518,48333.990311917,0
+SLQD.US,D,20171013,000000,46.6066,46.6135,46.5866,46.6066,190423.658445,0
+SLQD.US,D,20171016,000000,46.5866,46.5866,46.5318,46.5318,52980.427932999,0
+SLQD.US,D,20171017,000000,46.5518,46.5597,46.5308,46.5597,51363.708492921,0
+SLQD.US,D,20171018,000000,46.5218,46.5518,46.4939,46.5318,50953.256443888,0
+SLQD.US,D,20171019,000000,46.5218,46.5766,46.5218,46.5686,52643.235051643,0
+SLQD.US,D,20171020,000000,46.4939,46.5518,46.4939,46.5418,53071.751005034,0
+SLQD.US,D,20171023,000000,46.5129,46.5686,46.5129,46.5567,87052.965753946,0
+SLQD.US,D,20171024,000000,46.5218,46.5418,46.4939,46.5318,71445.752388272,0
+SLQD.US,D,20171025,000000,46.5039,46.5039,46.4391,46.4571,290230.74422623,0
+SLQD.US,D,20171026,000000,46.5039,46.5129,46.4571,46.4939,54455.646788937,0
+SLQD.US,D,20171027,000000,46.4939,46.5518,46.481,46.5518,84222.954071127,0
+SLQD.US,D,20171030,000000,46.5597,46.5766,46.5418,46.5766,49364.63641059,0
+SLQD.US,D,20171031,000000,46.5597,46.5686,46.5418,46.5418,69668.464909452,0
+SLQD.US,D,20171101,000000,46.5418,46.5686,46.5218,46.5318,169457.48678632,0
+SLQD.US,D,20171102,000000,46.5318,46.5686,46.5318,46.5318,53158.056325857,0
+SLQD.US,D,20171103,000000,46.5518,46.5686,46.5318,46.5597,43965.536107907,0
+SLQD.US,D,20171106,000000,46.5686,46.5686,46.5518,46.5518,49662.690832504,0
+SLQD.US,D,20171107,000000,46.5418,46.5418,46.5318,46.5418,104715.45001551,0
+SLQD.US,D,20171108,000000,46.5418,46.5418,46.484,46.486,46487.45786639,0
+SLQD.US,D,20171109,000000,46.5039,46.5318,46.476,46.5129,201824.99274589,0
+SLQD.US,D,20171110,000000,46.4671,46.4939,46.4481,46.4671,115949.19142596,0
+SLQD.US,D,20171113,000000,46.4571,46.484,46.4391,46.4671,150328.81562101,0
+SLQD.US,D,20171114,000000,46.4571,46.4671,46.4212,46.4301,155051.52306048,0
+SLQD.US,D,20171115,000000,46.4571,46.4571,46.4301,46.4481,41275.017908745,0
+SLQD.US,D,20171116,000000,46.4301,46.4671,46.4202,46.4571,86380.587091716,0
+SLQD.US,D,20171117,000000,46.4571,46.4571,46.4301,46.4481,28398.464751918,0
+SLQD.US,D,20171120,000000,46.4481,46.4481,46.4063,46.4202,80906.220520873,0
+SLQD.US,D,20171121,000000,46.4202,46.4301,46.4063,46.4301,61265.738732061,0
+SLQD.US,D,20171122,000000,46.4301,46.4939,46.4301,46.476,52146.477681786,0
+SLQD.US,D,20171124,000000,46.476,46.4889,46.4481,46.4671,25837.404533991,0
+SLQD.US,D,20171127,000000,46.476,46.4939,46.4391,46.4939,47004.286241089,0
+SLQD.US,D,20171128,000000,46.484,46.5129,46.48,46.4939,34929.569727728,0
+SLQD.US,D,20171129,000000,46.4671,46.476,46.4391,46.4671,63839.845103136,0
+SLQD.US,D,20171130,000000,46.476,46.476,46.4301,46.4431,35971.254879065,0
+SLQD.US,D,20171201,000000,46.4571,46.484,46.4202,46.4671,54567.040865815,0
+SLQD.US,D,20171204,000000,46.4391,46.4451,46.4202,46.4301,37828.826377255,0
+SLQD.US,D,20171205,000000,46.4301,46.4481,46.4063,46.4301,91206.66020614,0
+SLQD.US,D,20171206,000000,46.4481,46.484,46.4481,46.4481,59942.055962686,0
+SLQD.US,D,20171207,000000,46.476,46.483,46.4541,46.4571,37863.95063573,0
+SLQD.US,D,20171208,000000,46.484,46.484,46.4481,46.476,27817.409161723,0
+SLQD.US,D,20171211,000000,46.476,46.476,46.4391,46.4481,57496.404022604,0
+SLQD.US,D,20171212,000000,46.4301,46.4481,46.4202,46.4481,44270.615381516,0
+SLQD.US,D,20171213,000000,46.4391,46.5129,46.4391,46.4939,301412.30102408,0
+SLQD.US,D,20171214,000000,46.4939,46.5039,46.4571,46.4939,107937.84984301,0
+SLQD.US,D,20171215,000000,46.476,46.4939,46.4571,46.4939,104645.20149857,0
+SLQD.US,D,20171218,000000,46.476,46.4939,46.4571,46.476,83626.845227299,0
+SLQD.US,D,20171219,000000,46.4481,46.4481,46.4063,46.4481,92621.66604755,0
+SLQD.US,D,20171220,000000,46.4301,46.4441,46.3963,46.4301,117307.99845381,0
+SLQD.US,D,20171221,000000,46.4391,46.4391,46.4202,46.4301,88208.052082642,0
+SLQD.US,D,20171222,000000,46.4202,46.4391,46.3963,46.4391,89640.118278168,0
+SLQD.US,D,20171226,000000,46.4391,46.4551,46.4143,46.4391,49386.714515917,0
+SLQD.US,D,20171227,000000,46.4571,46.5039,46.4202,46.484,153062.48648058,0
+SLQD.US,D,20171228,000000,46.4939,46.5129,46.4671,46.5079,159124.93349331,0
+SLQD.US,D,20171229,000000,46.5129,46.5218,46.484,46.5129,73449.842221814,0
+SLQD.US,D,20180102,000000,46.4571,46.484,46.4481,46.484,66585.558565615,0
+SLQD.US,D,20180103,000000,46.4671,46.5039,46.4481,46.4671,109469.2675125,0
+SLQD.US,D,20180104,000000,46.4671,46.476,46.4301,46.4671,101840.27857179,0
+SLQD.US,D,20180105,000000,46.476,46.476,46.4481,46.4571,140907.48594784,0
+SLQD.US,D,20180108,000000,46.4571,46.476,46.4481,46.4571,147112.43709496,0
+SLQD.US,D,20180109,000000,46.476,46.476,46.4481,46.4481,119588.06460394,0
+SLQD.US,D,20180110,000000,46.4481,46.476,46.4202,46.4671,261859.37533085,0
+SLQD.US,D,20180111,000000,46.476,46.476,46.4481,46.476,132402.39764576,0
+SLQD.US,D,20180112,000000,46.4391,46.4481,46.4143,46.4301,91190.603402266,0
+SLQD.US,D,20180116,000000,46.4571,46.4671,46.4143,46.4202,423489.17022853,0
+SLQD.US,D,20180117,000000,46.3963,46.4202,46.3763,46.3863,179148.77147462,0
+SLQD.US,D,20180118,000000,46.3594,46.3863,46.3395,46.3674,300887.44424745,0
+SLQD.US,D,20180119,000000,46.4143,46.4143,46.3674,46.3674,87711.294712786,0
+SLQD.US,D,20180122,000000,46.3863,46.3863,46.3594,46.3594,129439.91733097,0
+SLQD.US,D,20180123,000000,46.3674,46.3963,46.3494,46.3853,59724.285560142,0
+SLQD.US,D,20180124,000000,46.3594,46.3863,46.3494,46.3863,99226.030191036,0
+SLQD.US,D,20180125,000000,46.3674,46.3863,46.3484,46.3763,122855.62419233,0
+SLQD.US,D,20180126,000000,46.3494,46.3763,46.3305,46.3724,109741.22962812,0
+SLQD.US,D,20180129,000000,46.3395,46.3494,46.3106,46.3395,96858.65516984,0
+SLQD.US,D,20180130,000000,46.3494,46.3494,46.3106,46.3246,66206.216574089,0
+SLQD.US,D,20180131,000000,46.3036,46.3295,46.2758,46.3036,264515.77282177,0
+SLQD.US,D,20180201,000000,46.3206,46.3494,46.3106,46.3106,350211.93864835,0
+SLQD.US,D,20180202,000000,46.2946,46.3206,46.2658,46.2966,124871.75662878,0
+SLQD.US,D,20180205,000000,46.2856,46.3863,46.2856,46.3863,183278.380721,0
+SLQD.US,D,20180206,000000,46.3674,46.3763,46.2169,46.2368,464785.26269236,0
+SLQD.US,D,20180207,000000,46.3206,46.3206,46.2368,46.2658,86698.712518473,0
+SLQD.US,D,20180208,000000,46.2468,46.2758,46.207,46.207,62083.632179401,0
+SLQD.US,D,20180209,000000,46.207,46.3106,46.1791,46.3036,205301.29078463,0
+SLQD.US,D,20180212,000000,46.2658,46.2658,46.2269,46.2518,119677.3805755,0
+SLQD.US,D,20180213,000000,46.2368,46.2368,46.187,46.187,343496.18042799,0
+SLQD.US,D,20180214,000000,46.1501,46.1601,46.0734,46.1411,97212.908405315,0
+SLQD.US,D,20180215,000000,46.0734,46.1701,46.0734,46.1033,534757.80332517,0
+SLQD.US,D,20180216,000000,46.1791,46.1791,46.1033,46.1601,142417.82906226,0
+SLQD.US,D,20180220,000000,46.0655,46.1323,46.0655,46.1123,136051.30632616,0
+SLQD.US,D,20180221,000000,46.1223,46.1601,46.0834,46.1033,190247.03360238,0
+SLQD.US,D,20180222,000000,46.1501,46.1601,46.0854,46.1323,100670.13898947,0
+SLQD.US,D,20180223,000000,46.1411,46.2169,46.1223,46.187,169582.9305666,0
+SLQD.US,D,20180226,000000,46.2269,46.2368,46.1601,46.1601,129617.54572383,0
+SLQD.US,D,20180227,000000,46.2269,46.2269,46.1033,46.1411,58667.547155175,0
+SLQD.US,D,20180228,000000,46.1123,46.1701,46.0834,46.1601,66483.196440917,0
+SLQD.US,D,20180301,000000,46.1701,46.2169,46.1123,46.197,187828.47751884,0
+SLQD.US,D,20180302,000000,46.1223,46.187,46.1123,46.1323,110508.94556336,0
+SLQD.US,D,20180305,000000,46.197,46.197,46.1123,46.1323,57879.7602151,0
+SLQD.US,D,20180306,000000,46.1123,46.197,46.1123,46.1601,320697.52602719,0
+SLQD.US,D,20180307,000000,46.1411,46.1791,46.1323,46.1501,73864.308471816,0
+SLQD.US,D,20180308,000000,46.1701,46.1791,46.1223,46.1223,115868.90740659,0
+SLQD.US,D,20180309,000000,46.1501,46.1501,46.1223,46.1501,80137.501035398,0
+SLQD.US,D,20180312,000000,46.1123,46.1501,46.1123,46.1411,91136.411689191,0
+SLQD.US,D,20180313,000000,46.1601,46.1601,46.1093,46.1411,49593.445865796,0
+SLQD.US,D,20180314,000000,46.1323,46.1601,46.0933,46.1501,162796.92382928,0
+SLQD.US,D,20180315,000000,46.1601,46.1601,46.1223,46.1411,61697.265336179,0
+SLQD.US,D,20180316,000000,46.1323,46.1411,46.0834,46.1213,58801.019337379,0
+SLQD.US,D,20180319,000000,46.1223,46.1501,46.0844,46.1223,40577.550490461,0
+SLQD.US,D,20180320,000000,46.0933,46.0933,46.0555,46.0734,67395.423611018,0
+SLQD.US,D,20180321,000000,46.0734,46.1123,46.0465,46.1123,134147.57151683,0
+SLQD.US,D,20180322,000000,46.1323,46.1411,46.0834,46.1123,66618.675723606,0
+SLQD.US,D,20180323,000000,46.1223,46.1323,46.0933,46.1033,60425.767179395,0
+SLQD.US,D,20180326,000000,46.1323,46.1323,46.0655,46.0734,84606.310263622,0
+SLQD.US,D,20180327,000000,46.1411,46.187,46.0834,46.1701,95241.935729762,0
+SLQD.US,D,20180328,000000,46.197,46.197,46.1411,46.1701,96634.863465844,0
+SLQD.US,D,20180329,000000,46.1501,46.207,46.1501,46.197,65076.219001445,0
+SLQD.US,D,20180402,000000,46.207,46.2468,46.1601,46.2169,38937.749394813,0
+SLQD.US,D,20180403,000000,46.2169,46.2328,46.1701,46.187,165152.25624757,0
+SLQD.US,D,20180404,000000,46.187,46.207,46.1791,46.197,56049.284573446,0
+SLQD.US,D,20180405,000000,46.2169,46.2269,46.187,46.187,96630.849264877,0
+SLQD.US,D,20180406,000000,46.2758,46.2758,46.2169,46.2758,124258.58743084,0
+SLQD.US,D,20180409,000000,46.2269,46.2946,46.2179,46.2946,149678.5150641,0
+SLQD.US,D,20180410,000000,46.2856,46.2856,46.2468,46.2658,119564.98294837,0
+SLQD.US,D,20180411,000000,46.2758,46.2946,46.2468,46.2758,121539.96982489,0
+SLQD.US,D,20180412,000000,46.2658,46.2658,46.2169,46.2169,52230.775902125,0
+SLQD.US,D,20180413,000000,46.2468,46.2568,46.2269,46.2468,60096.602699975,0
+SLQD.US,D,20180416,000000,46.2468,46.2658,46.2079,46.2568,96869.694222504,0
+SLQD.US,D,20180417,000000,46.2368,46.2468,46.2169,46.2269,75904.526114075,0
+SLQD.US,D,20180418,000000,46.2169,46.2468,46.1791,46.1791,106451.5919344,0
+SLQD.US,D,20180419,000000,46.207,46.207,46.1701,46.1791,144009.45974628,0
+SLQD.US,D,20180420,000000,46.197,46.197,46.1601,46.1701,48712.328753202,0
+SLQD.US,D,20180423,000000,46.1601,46.1701,46.1223,46.1223,71603.309776287,0
+SLQD.US,D,20180424,000000,46.1223,46.1501,46.0933,46.1123,323155.22057018,0
+SLQD.US,D,20180425,000000,46.1323,46.1411,46.1033,46.1223,57688.082118852,0
+SLQD.US,D,20180426,000000,46.1223,46.1601,46.1223,46.1601,353974.24850612,0
+SLQD.US,D,20180427,000000,46.1411,46.187,46.1411,46.187,71810.041126166,0
+SLQD.US,D,20180430,000000,46.1601,46.187,46.1501,46.1791,169542.78855691,0
+SLQD.US,D,20180501,000000,46.1601,46.1601,46.1381,46.1551,44543.581047376,0
+SLQD.US,D,20180502,000000,46.1501,46.1721,46.1501,46.1691,42195.273480781,0
+SLQD.US,D,20180503,000000,46.207,46.2269,46.1791,46.207,209837.33787908,0
+SLQD.US,D,20180504,000000,46.2269,46.2269,46.1611,46.197,40213.261752566,0
+SLQD.US,D,20180507,000000,46.207,46.207,46.1701,46.207,58027.282100694,0
+SLQD.US,D,20180508,000000,46.1701,46.207,46.1601,46.197,106654.30908332,0
+SLQD.US,D,20180509,000000,46.1701,46.197,46.1601,46.187,118931.74274559,0
+SLQD.US,D,20180510,000000,46.2269,46.2269,46.1791,46.2169,75399.740342281,0
+SLQD.US,D,20180511,000000,46.187,46.2169,46.187,46.207,76177.491779935,0
+SLQD.US,D,20180514,000000,46.207,46.2169,46.187,46.207,65008.981135223,0
+SLQD.US,D,20180515,000000,46.1701,46.187,46.1461,46.1501,404177.85291914,0
+SLQD.US,D,20180516,000000,46.1701,46.1701,46.1323,46.1501,116270.32750344,0
+SLQD.US,D,20180517,000000,46.1501,46.1701,46.1411,46.1551,52492.702515323,0
+SLQD.US,D,20180518,000000,46.1601,46.207,46.1601,46.197,93968.430472493,0
+SLQD.US,D,20180521,000000,46.207,46.2169,46.1701,46.197,139152.27657435,0
+SLQD.US,D,20180522,000000,46.1791,46.207,46.1791,46.207,74559.768789615,0
+SLQD.US,D,20180523,000000,46.207,46.2758,46.197,46.2758,123822.04307551,0
+SLQD.US,D,20180524,000000,46.3106,46.3206,46.2856,46.3106,112570.2377607,0
+SLQD.US,D,20180525,000000,46.3206,46.3594,46.3206,46.3395,76054.055100153,0
+SLQD.US,D,20180529,000000,46.3674,46.4969,46.3494,46.479,89752.515905287,0
+SLQD.US,D,20180530,000000,46.4601,46.4601,46.3823,46.4063,120947.87518204,0
+SLQD.US,D,20180531,000000,46.3963,46.4143,46.3594,46.3963,66533.373953024,0
+SLQD.US,D,20180601,000000,46.3106,46.3674,46.3106,46.3445,192736.84175312,0
+SLQD.US,D,20180604,000000,46.3395,46.3395,46.2518,46.2658,552189.47103105,0
+SLQD.US,D,20180605,000000,46.2658,46.3206,46.2658,46.3036,54704.527248986,0
+SLQD.US,D,20180606,000000,46.2758,46.2758,46.2468,46.2758,177184.82365076,0
+SLQD.US,D,20180607,000000,46.2658,46.3295,46.2468,46.3206,89005.874525139,0
+SLQD.US,D,20180608,000000,46.3036,46.3106,46.2856,46.2946,40438.057006804,0
+SLQD.US,D,20180611,000000,46.2658,46.2856,46.2568,46.2856,48856.83998807,0
+SLQD.US,D,20180612,000000,46.2468,46.2856,46.2468,46.2658,78297.993441565,0
+SLQD.US,D,20180613,000000,46.2856,46.2856,46.2169,46.2468,77525.259755122,0
+SLQD.US,D,20180614,000000,46.2658,46.2946,46.2658,46.2856,66985.975112227,0
+SLQD.US,D,20180615,000000,46.2856,46.3206,46.2658,46.2946,54133.507161212,0
+SLQD.US,D,20180618,000000,46.2758,46.2946,46.2758,46.2946,60407.703275037,0
+SLQD.US,D,20180619,000000,46.3036,46.3206,46.2916,46.2946,119961.38529401,0
+SLQD.US,D,20180620,000000,46.3036,46.3206,46.2856,46.3036,345342.71287352,0
+SLQD.US,D,20180621,000000,46.2946,46.3206,46.2946,46.3106,83376.961217008,0
+SLQD.US,D,20180622,000000,46.2856,46.3106,46.2856,46.3036,64275.385908222,0
+SLQD.US,D,20180625,000000,46.3295,46.3295,46.3106,46.3295,135031.69928015,0
+SLQD.US,D,20180626,000000,46.3106,46.3395,46.3106,46.3395,2017230.3204128,0
+SLQD.US,D,20180627,000000,46.3674,46.3863,46.3494,46.3863,3370216.7568584,0
+SLQD.US,D,20180628,000000,46.3863,46.3863,46.3674,46.3863,2714263.2014414,0
+SLQD.US,D,20180629,000000,46.3863,46.3863,46.3494,46.3763,1310975.8162093,0
+SLQD.US,D,20180702,000000,46.3963,46.3963,46.3395,46.3594,1141247.3708576,0
+SLQD.US,D,20180703,000000,46.3395,46.3963,46.3295,46.3813,233452.88217699,0
+SLQD.US,D,20180705,000000,46.3863,46.4153,46.3674,46.3863,388820.52356375,0
+SLQD.US,D,20180706,000000,46.4063,46.4221,46.3863,46.4063,214679.46779739,0
+SLQD.US,D,20180709,000000,46.4153,46.4153,46.3863,46.4103,87721.330215207,0
+SLQD.US,D,20180710,000000,46.3763,46.4143,46.3594,46.3674,116329.53696774,0
+SLQD.US,D,20180711,000000,46.4063,46.4153,46.3674,46.3963,160165.6150944,0
+SLQD.US,D,20180712,000000,46.4063,46.4321,46.3773,46.4063,65357.213069242,0
+SLQD.US,D,20180713,000000,46.4321,46.4601,46.4153,46.4501,64901.601259314,0
+SLQD.US,D,20180716,000000,46.4221,46.4321,46.4063,46.4153,41068.286558865,0
+SLQD.US,D,20180717,000000,46.4321,46.4321,46.4063,46.4221,55343.788753226,0
+SLQD.US,D,20180718,000000,46.4153,46.4361,46.4063,46.4153,81877.657155259,0
+SLQD.US,D,20180719,000000,46.4221,46.469,46.4063,46.469,55590.662112792,0
+SLQD.US,D,20180720,000000,46.469,46.469,46.4321,46.4321,58864.243002633,0
+SLQD.US,D,20180723,000000,46.4411,46.4501,46.4182,46.4321,156808.73953447,0
+SLQD.US,D,20180724,000000,46.4321,46.4601,46.4153,46.4321,81092.880865909,0
+SLQD.US,D,20180725,000000,46.469,46.479,46.4331,46.469,133178.14198293,0
+SLQD.US,D,20180726,000000,46.4601,46.479,46.4411,46.4601,46565.734785276,0
+SLQD.US,D,20180727,000000,46.469,46.4869,46.4551,46.469,43818.014222313,0
+SLQD.US,D,20180730,000000,46.4601,46.4869,46.4501,46.474,78143.446704277,0
+SLQD.US,D,20180731,000000,46.479,46.5149,46.479,46.5149,45698.667376073,0
+SLQD.US,D,20180801,000000,46.4601,46.4969,46.4601,46.479,48728.385557076,0
+SLQD.US,D,20180802,000000,46.5149,46.5348,46.4869,46.5348,59131.187367041,0
+SLQD.US,D,20180803,000000,46.5448,46.5716,46.5348,46.5716,88198.016580221,0
+SLQD.US,D,20180806,000000,46.5806,46.5906,46.5448,46.5806,157473.08979475,0
+SLQD.US,D,20180807,000000,46.5548,46.5806,46.5448,46.5636,69194.789195165,0
+SLQD.US,D,20180808,000000,46.5448,46.5806,46.5448,46.5636,1005415.8420345,0
+SLQD.US,D,20180809,000000,46.5716,46.6006,46.5716,46.5916,99043.384046967,0
+SLQD.US,D,20180810,000000,46.6006,46.6195,46.5636,46.5906,63604.010796235,0
+SLQD.US,D,20180813,000000,46.6096,46.6284,46.5806,46.6195,110364.43432848,0
+SLQD.US,D,20180814,000000,46.6195,46.6284,46.6006,46.6284,82741.713913737,0
+SLQD.US,D,20180815,000000,46.6195,46.6673,46.6096,46.6384,118446.0244284,0
+SLQD.US,D,20180816,000000,46.6484,46.6773,46.6384,46.6673,87091.100663147,0
+SLQD.US,D,20180817,000000,46.6673,46.6863,46.6583,46.6863,75461.960457294,0
+SLQD.US,D,20180820,000000,46.7032,46.7211,46.6863,46.7071,121834.01004583,0
+SLQD.US,D,20180821,000000,46.7211,46.7211,46.6773,46.6933,271982.18662326,0
+SLQD.US,D,20180822,000000,46.7301,46.7301,46.6953,46.7111,60550.207409419,0
+SLQD.US,D,20180823,000000,46.7211,46.7251,46.6923,46.7032,45827.121807066,0
+SLQD.US,D,20180824,000000,46.7032,46.7301,46.6933,46.7301,80040.156661911,0
+SLQD.US,D,20180827,000000,46.6863,46.7111,46.6863,46.7111,198814.34201949,0
+SLQD.US,D,20180828,000000,46.6863,46.7032,46.6384,46.6933,182566.86359933,0
+SLQD.US,D,20180829,000000,46.6933,46.6933,46.6573,46.6863,64414.879391879,0
+SLQD.US,D,20180830,000000,46.7111,46.7111,46.6853,46.7032,112780.98331154,0
+SLQD.US,D,20180831,000000,46.7301,46.7401,46.7032,46.7401,193592.87010966,0
+SLQD.US,D,20180904,000000,46.7111,46.7111,46.6673,46.6863,59369.028774427,0
+SLQD.US,D,20180905,000000,46.6863,46.7032,46.6573,46.6933,80839.986204892,0
+SLQD.US,D,20180906,000000,46.7111,46.7211,46.6982,46.7211,59047.892696944,0
+SLQD.US,D,20180907,000000,46.6863,46.6863,46.6484,46.6673,73633.491916125,0
+SLQD.US,D,20180910,000000,46.6773,46.6863,46.6484,46.6773,171250.83106902,0
+SLQD.US,D,20180911,000000,46.6573,46.6573,46.6195,46.6284,77522.249104395,0
+SLQD.US,D,20180912,000000,46.6484,46.6773,46.6384,46.6573,234565.81939552,0
+SLQD.US,D,20180913,000000,46.6863,46.6933,46.6284,46.6573,111483.39284846,0
+SLQD.US,D,20180914,000000,46.6484,46.6673,46.6284,46.6484,268588.17970435,0
+SLQD.US,D,20180917,000000,46.6384,46.6773,46.6284,46.6773,248873.43519763,0
+SLQD.US,D,20180918,000000,46.6673,46.6673,46.6284,46.6384,88840.288735187,0
+SLQD.US,D,20180919,000000,46.6384,46.6484,46.6096,46.6096,222824.28156255,0
+SLQD.US,D,20180920,000000,46.6384,46.6603,46.6096,46.6484,160275.00207079,0
+SLQD.US,D,20180921,000000,46.6384,46.6573,46.6284,46.6484,60778.013314384,0
+SLQD.US,D,20180924,000000,46.6284,46.6484,46.6235,46.6384,76195.555684294,0
+SLQD.US,D,20180925,000000,46.6284,46.6384,46.6006,46.6384,165560.70119611,0
+SLQD.US,D,20180926,000000,46.6484,46.6573,46.6006,46.6573,251816.84805781,0
+SLQD.US,D,20180927,000000,46.6773,46.6773,46.6384,46.6773,215497.36124472,0
+SLQD.US,D,20180928,000000,46.6933,46.7032,46.6673,46.6933,75339.527327753,0
+SLQD.US,D,20181001,000000,46.6933,46.6933,46.6673,46.6933,127742.91387153,0
+SLQD.US,D,20181002,000000,46.6933,46.7032,46.6773,46.6933,63893.033265969,0
+SLQD.US,D,20181003,000000,46.6863,46.6933,46.6096,46.6384,1117632.83011,0
+SLQD.US,D,20181004,000000,46.6006,46.6384,46.5806,46.6096,254129.02781568,0
+SLQD.US,D,20181005,000000,46.5806,46.6096,46.5806,46.6096,164726.7509449,0
+SLQD.US,D,20181008,000000,46.5806,46.6195,46.5806,46.6195,112551.17030609,0
+SLQD.US,D,20181009,000000,46.5806,46.6284,46.5716,46.6195,318950.34505563,0
+SLQD.US,D,20181010,000000,46.5906,46.6195,46.5636,46.6076,322261.05730443,0
+SLQD.US,D,20181011,000000,46.6006,46.6454,46.6006,46.6384,129291.39189514,0
+SLQD.US,D,20181012,000000,46.6195,46.6484,46.6195,46.6384,113680.1643285,0
+SLQD.US,D,20181015,000000,46.6384,46.6484,46.6006,46.6284,133008.541992,0
+SLQD.US,D,20181016,000000,46.6195,46.6284,46.5906,46.6284,60189.932872493,0
+SLQD.US,D,20181017,000000,46.6006,46.6384,46.6006,46.6096,76483.574603786,0
+SLQD.US,D,20181018,000000,46.6006,46.6195,46.5806,46.6195,106893.15404094,0
+SLQD.US,D,20181019,000000,46.6096,46.6145,46.5716,46.5856,435662.23466561,0
+SLQD.US,D,20181022,000000,46.5906,46.6006,46.5806,46.6006,50892.039879118,0
+SLQD.US,D,20181023,000000,46.6096,46.6673,46.6096,46.6484,122314.71061182,0
+SLQD.US,D,20181024,000000,46.6863,46.7032,46.6573,46.6863,101391.69161357,0
+SLQD.US,D,20181025,000000,46.6863,46.6933,46.6573,46.6773,142808.21010644,0
+SLQD.US,D,20181026,000000,46.7401,46.7501,46.6773,46.7032,314052.01632377,0
+SLQD.US,D,20181029,000000,46.6573,46.7111,46.6573,46.7111,102655.16136841,0
+SLQD.US,D,20181030,000000,46.6773,46.6773,46.6284,46.6284,89601.983368967,0
+SLQD.US,D,20181031,000000,46.6006,46.6384,46.6006,46.6284,55388.948514122,0
+SLQD.US,D,20181101,000000,46.6384,46.6514,46.6096,46.6334,101978.76850522,0
+SLQD.US,D,20181102,000000,46.6384,46.6384,46.5806,46.5806,97527.019631102,0
+SLQD.US,D,20181105,000000,46.6006,46.6284,46.5906,46.6006,51340.626837353,0
+SLQD.US,D,20181106,000000,46.6006,46.6284,46.5806,46.5806,349658.98246494,0
+SLQD.US,D,20181107,000000,46.6195,46.6334,46.5906,46.6006,66268.436689101,0
+SLQD.US,D,20181108,000000,46.5906,46.6284,46.5806,46.5806,94297.594951914,0
+SLQD.US,D,20181109,000000,46.5906,46.6195,46.5806,46.6096,117475.59134425,0
+SLQD.US,D,20181112,000000,46.6096,46.6484,46.5906,46.6195,106028.09373222,0
+SLQD.US,D,20181113,000000,46.6284,46.6284,46.6096,46.6284,113723.31698891,0
+SLQD.US,D,20181114,000000,46.6006,46.6384,46.5806,46.5806,106220.77537871,0
+SLQD.US,D,20181115,000000,46.6096,46.6384,46.5716,46.6096,118029.55107791,0
+SLQD.US,D,20181116,000000,46.6284,46.6484,46.6096,46.6484,60093.592049248,0
+SLQD.US,D,20181119,000000,46.6096,46.6573,46.6096,46.6484,73512.062336827,0
+SLQD.US,D,20181120,000000,46.6195,46.6284,46.5906,46.6165,73725.818538401,0
+SLQD.US,D,20181121,000000,46.6195,46.6384,46.6006,46.6384,67226.82717034,0
+SLQD.US,D,20181123,000000,46.6384,46.6573,46.6195,46.6195,21903.487584824,0
+SLQD.US,D,20181126,000000,46.6096,46.6484,46.6096,46.6384,155968.76798179,0
+SLQD.US,D,20181127,000000,46.6096,46.6384,46.6096,46.6284,130580.95395629,0
+SLQD.US,D,20181128,000000,46.6096,46.6673,46.5906,46.6573,128103.18840845,0
+SLQD.US,D,20181129,000000,46.6484,46.6773,46.6195,46.6195,130106.27469175,0
+SLQD.US,D,20181130,000000,46.6195,46.6354,46.5906,46.6006,61030.907975402,0
+SLQD.US,D,20181203,000000,46.6484,46.6673,46.5806,46.6096,290116.33949863,0
+SLQD.US,D,20181204,000000,46.6096,46.6274,46.5806,46.5806,199670.37037602,0
+SLQD.US,D,20181206,000000,46.6096,46.6773,46.6006,46.6484,125111.60513665,0
+SLQD.US,D,20181207,000000,46.6384,46.6933,46.6384,46.6773,454438.65969594,0
+SLQD.US,D,20181210,000000,46.6773,46.7111,46.6673,46.7032,159818.38671062,0
+SLQD.US,D,20181211,000000,46.6863,46.7111,46.6773,46.6933,342103.25269191,0
+SLQD.US,D,20181212,000000,46.6773,46.7211,46.6773,46.6863,141621.01017,0
+SLQD.US,D,20181213,000000,46.7401,46.7789,46.6863,46.7501,211126.89994023,0
+SLQD.US,D,20181214,000000,46.76,46.8078,46.76,46.7789,116657.69789691,0
+SLQD.US,D,20181217,000000,46.7979,46.8546,46.7879,46.8447,233749.93304866,0
+SLQD.US,D,20181218,000000,46.8348,46.9124,46.8348,46.9025,157597.53002479,0
+SLQD.US,D,20181219,000000,46.9124,46.9314,46.8546,46.8926,269724.19857846,0
+SLQD.US,D,20181220,000000,46.8736,46.8926,46.8298,46.8736,359043.18077914,0
+SLQD.US,D,20181221,000000,46.8546,46.9214,46.8447,46.9025,841793.99990618,0
+SLQD.US,D,20181224,000000,46.9314,46.9314,46.9025,46.9214,175773.83201032,0
+SLQD.US,D,20181226,000000,46.9025,46.9174,46.8646,46.8646,158518.78914706,0
+SLQD.US,D,20181227,000000,46.9503,46.9603,46.8826,46.9214,511668.11935414,0
+SLQD.US,D,20181228,000000,46.9314,46.9782,46.8926,46.9782,279572.03710452,0
+SLQD.US,D,20181231,000000,46.9404,47.0181,46.9404,47.0081,117276.88839631,0
+SLQD.US,D,20190102,000000,46.9981,47.0281,46.9693,47.0281,105162.02987326,0
+SLQD.US,D,20190103,000000,46.9981,47.1138,46.9981,47.1048,146664.85368696,0
+SLQD.US,D,20190104,000000,47.0181,47.0579,46.9981,47.038,252613.66695007,0
+SLQD.US,D,20190107,000000,47.0579,47.0579,46.9782,47.0081,93793.812730363,0
+SLQD.US,D,20190108,000000,46.9603,46.9881,46.9503,46.9503,242870.19764919,0
+SLQD.US,D,20190109,000000,46.9782,47.0479,46.9603,47.0281,382341.60320053,0
+SLQD.US,D,20190110,000000,47.0769,47.0779,47.0479,47.0629,141794.62436189,0
+SLQD.US,D,20190111,000000,47.0868,47.1138,47.0669,47.0958,276224.19349676,0
+SLQD.US,D,20190114,000000,47.1048,47.1048,47.0669,47.0669,183253.29196495,0
+SLQD.US,D,20190115,000000,47.1416,47.1416,47.1048,47.1326,143317.01007921,0
+SLQD.US,D,20190116,000000,47.1227,47.1416,47.1048,47.1326,175071.34684082,0
+SLQD.US,D,20190117,000000,47.1606,47.1706,47.1416,47.1706,173417.49604179,0
+SLQD.US,D,20190118,000000,47.1606,47.2074,47.1606,47.2074,286570.79649316,0
+SLQD.US,D,20190122,000000,47.2074,47.2443,47.1984,47.2343,456881.3009853,0
+SLQD.US,D,20190123,000000,47.2263,47.2622,47.2074,47.2622,223187.5667502,0
+SLQD.US,D,20190124,000000,47.2801,47.319,47.2801,47.2991,120873.61246411,0
+SLQD.US,D,20190125,000000,47.2891,47.3289,47.2881,47.2991,204796.50501284,0
+SLQD.US,D,20190128,000000,47.319,47.3489,47.3091,47.3489,116303.44466144,0
+SLQD.US,D,20190129,000000,47.3389,47.3768,47.3389,47.3668,97779.91429212,0
+SLQD.US,D,20190130,000000,47.3858,47.4536,47.3489,47.4436,163707.1438989,0
+SLQD.US,D,20190131,000000,47.4914,47.5571,47.4914,47.5571,222825.28511279,0
+SLQD.US,D,20190201,000000,47.5193,47.5193,47.4635,47.4824,219477.44150503,0
+SLQD.US,D,20190204,000000,47.4536,47.4914,47.4536,47.4914,160636.28015797,0
+SLQD.US,D,20190205,000000,47.5014,47.5283,47.4635,47.5193,284867.77173226,0
+SLQD.US,D,20190206,000000,47.5472,47.5472,47.5093,47.5382,129860.40488243,0
+SLQD.US,D,20190207,000000,47.5571,47.5571,47.5014,47.5352,190401.58033967,0
+SLQD.US,D,20190208,000000,47.5382,47.5761,47.5313,47.5472,101619.49751852,0
+SLQD.US,D,20190211,000000,47.5472,47.5571,47.5193,47.5571,199653.31002191,0
+SLQD.US,D,20190212,000000,47.5472,47.5651,47.5193,47.5382,328670.73270094,0
+SLQD.US,D,20190213,000000,47.4914,47.5283,47.4824,47.5193,473394.72021963,0
+SLQD.US,D,20190214,000000,47.5661,47.5951,47.5551,47.5951,221482.53488881,0
+SLQD.US,D,20190215,000000,47.5951,47.5951,47.5571,47.5861,144298.48221601,0
+SLQD.US,D,20190219,000000,47.5951,47.6149,47.5661,47.6049,229206.86110252,0
+SLQD.US,D,20190220,000000,47.6049,47.6049,47.5661,47.5951,235946.7045287,0
+SLQD.US,D,20190221,000000,47.5761,47.5951,47.5661,47.5761,201866.13830581,0
+SLQD.US,D,20190222,000000,47.6049,47.6508,47.6049,47.6508,180841.76073309,0
+SLQD.US,D,20190225,000000,47.6419,47.6708,47.6229,47.6319,283882.28539449,0
+SLQD.US,D,20190226,000000,47.6508,47.6907,47.6229,47.6608,394756.52324597,0
+SLQD.US,D,20190227,000000,47.6419,47.6807,47.6419,47.6807,137360.93939214,0
+SLQD.US,D,20190228,000000,47.6608,47.6996,47.6608,47.6857,330006.45807322,0
+SLQD.US,D,20190301,000000,47.6708,47.6907,47.6508,47.6508,155395.74079353,0
+SLQD.US,D,20190304,000000,47.6708,47.7096,47.6508,47.6996,128193.50793025,0
+SLQD.US,D,20190305,000000,47.6608,47.7096,47.6508,47.7096,115468.49085998,0
+SLQD.US,D,20190306,000000,47.6807,47.7474,47.6807,47.7376,161723.12507019,0
+SLQD.US,D,20190307,000000,47.7574,47.7963,47.7376,47.7963,183833.3440049,0
+SLQD.US,D,20190308,000000,47.7864,47.7963,47.7574,47.7864,87127.228471864,0
+SLQD.US,D,20190311,000000,47.7864,47.8053,47.7764,47.7963,236759.58022482,0
+SLQD.US,D,20190312,000000,47.8053,47.8631,47.8053,47.8531,129191.03687093,0
+SLQD.US,D,20190313,000000,47.8342,47.8531,47.8053,47.8441,369497.16365146,0
+SLQD.US,D,20190314,000000,47.8342,47.8531,47.8073,47.8531,68340.767939109,0
+SLQD.US,D,20190315,000000,47.8631,47.8831,47.8531,47.8731,71757.856513576,0
+SLQD.US,D,20190318,000000,47.8731,47.8831,47.8531,47.8831,93724.567763655,0
+SLQD.US,D,20190319,000000,47.8731,47.8831,47.8631,47.8831,172848.4830545,0
+SLQD.US,D,20190320,000000,47.8731,47.9866,47.8661,47.9777,140836.23388065,0
+SLQD.US,D,20190321,000000,47.9777,47.9866,47.9398,47.9866,377144.21649651,0
+SLQD.US,D,20190322,000000,48.0056,48.0704,47.9866,48.0514,361232.92740748,0
+SLQD.US,D,20190325,000000,48.0614,48.1281,48.0514,48.1182,133493.25675896,0
+SLQD.US,D,20190326,000000,48.0982,48.1381,48.0704,48.0982,256059.85848156,0
+SLQD.US,D,20190327,000000,48.1571,48.1959,48.1511,48.167,167213.54844491,0
+SLQD.US,D,20190328,000000,48.1471,48.1471,48.0982,48.1381,137462.2979666,0
+SLQD.US,D,20190329,000000,48.0982,48.1082,48.0704,48.1082,456802.02051617,0
+SLQD.US,D,20190401,000000,48.0803,48.0803,48.0156,48.0614,178691.1525642,0
+SLQD.US,D,20190402,000000,48.0614,48.0704,48.0324,48.0324,92113.869625029,0
+SLQD.US,D,20190403,000000,48.0514,48.0614,48.0245,48.0614,178064.93721311,0
+SLQD.US,D,20190404,000000,48.0614,48.0704,48.0324,48.0514,198600.58581791,0
+SLQD.US,D,20190405,000000,48.0614,48.0893,48.0514,48.0803,110734.74436783,0
+SLQD.US,D,20190408,000000,48.0803,48.0982,48.0614,48.0803,109872.69470984,0
+SLQD.US,D,20190409,000000,48.0803,48.1082,48.0704,48.0982,153331.43794546,0
+SLQD.US,D,20190410,000000,48.0982,48.1471,48.0982,48.1381,161422.05999755,0
+SLQD.US,D,20190411,000000,48.0982,48.1381,48.0982,48.1281,522175.29038929,0
+SLQD.US,D,20190412,000000,48.0704,48.0982,48.0614,48.0893,115815.71924376,0
+SLQD.US,D,20190415,000000,48.0803,48.0982,48.0714,48.0893,161217.33574816,0
+SLQD.US,D,20190416,000000,48.0803,48.0803,48.0514,48.0704,77029.505935508,0
+SLQD.US,D,20190417,000000,48.0614,48.0893,48.0324,48.0514,277945.28216202,0
+SLQD.US,D,20190418,000000,48.0514,48.0803,48.0424,48.0424,156642.15019427,0
+SLQD.US,D,20190422,000000,48.0514,48.0704,48.0324,48.0614,102436.38741562,0
+SLQD.US,D,20190423,000000,48.0803,48.1281,48.0614,48.1182,423276.41757719,0
+SLQD.US,D,20190424,000000,48.1182,48.165,48.1182,48.165,110346.37042413,0
+SLQD.US,D,20190425,000000,48.1571,48.1571,48.1381,48.1471,82513.908008772,0
+SLQD.US,D,20190426,000000,48.1969,48.2059,48.1749,48.1869,127969.71622624,0
+SLQD.US,D,20190429,000000,48.1869,48.1869,48.1471,48.1869,183918.64577549,0
+SLQD.US,D,20190430,000000,48.1869,48.2347,48.1869,48.2248,169808.72937107,0
+SLQD.US,D,20190501,000000,48.2148,48.2846,48.1571,48.1769,160297.08017612,0
+SLQD.US,D,20190502,000000,48.1571,48.167,48.1182,48.1281,98482.399461614,0
+SLQD.US,D,20190503,000000,48.1571,48.1869,48.1471,48.1869,91559.909891371,0
+SLQD.US,D,20190506,000000,48.1869,48.2248,48.167,48.2248,62134.813241749,0
+SLQD.US,D,20190507,000000,48.2059,48.2547,48.2059,48.2347,979586.46590244,0
+SLQD.US,D,20190508,000000,48.2347,48.2447,48.1969,48.2059,142979.81719785,0
+SLQD.US,D,20190509,000000,48.2148,48.2447,48.2059,48.2347,67897.198732085,0
+SLQD.US,D,20190510,000000,48.2347,48.2646,48.2248,48.2547,181315.43644738,0
+SLQD.US,D,20190513,000000,48.2547,48.3204,48.2547,48.3085,427870.67058568,0
+SLQD.US,D,20190514,000000,48.2846,48.2856,48.2646,48.2846,93211.753589925,0
+SLQD.US,D,20190515,000000,48.3494,48.3593,48.3035,48.3404,191028.799241,0
+SLQD.US,D,20190516,000000,48.3035,48.3204,48.3035,48.3035,82998.622775723,0
+SLQD.US,D,20190517,000000,48.3114,48.3404,48.2846,48.3204,136234.95602046,0
+SLQD.US,D,20190520,000000,48.2936,48.2936,48.2447,48.2646,173046.1824522,0
+SLQD.US,D,20190521,000000,48.2347,48.2746,48.2059,48.2397,239650.80847241,0
+SLQD.US,D,20190522,000000,48.2646,48.2936,48.2577,48.2646,55399.987566786,0
+SLQD.US,D,20190523,000000,48.2846,48.3404,48.2547,48.3204,110798.97158333,0
+SLQD.US,D,20190524,000000,48.3404,48.3573,48.3114,48.3304,78184.592264204,0
+SLQD.US,D,20190528,000000,48.3683,48.3782,48.3494,48.3782,90833.339516066,0
+SLQD.US,D,20190529,000000,48.3882,48.4071,48.3683,48.3683,145704.45610524,0
+SLQD.US,D,20190530,000000,48.3683,48.443,48.3683,48.443,69685.525263569,0
+SLQD.US,D,20190531,000000,48.4819,48.5118,48.443,48.5118,99664.581646849,0
+SLQD.US,D,20190603,000000,48.5696,48.6184,48.5317,48.6184,133871.59520024,0
+SLQD.US,D,20190604,000000,48.5118,48.5994,48.5118,48.5606,151505.98005503,0
+SLQD.US,D,20190605,000000,48.6572,48.6871,48.6184,48.6572,171975.39434384,0
+SLQD.US,D,20190606,000000,48.6374,48.6572,48.5895,48.6274,360662.91086994,0
+SLQD.US,D,20190607,000000,48.6871,48.725,48.6374,48.6572,184298.99131725,0
+SLQD.US,D,20190610,000000,48.6184,48.6473,48.5994,48.6274,193110.16244319,0
+SLQD.US,D,20190611,000000,48.6084,48.6274,48.5994,48.6184,73183.901407649,0
+SLQD.US,D,20190612,000000,48.6084,48.6632,48.6084,48.6274,46084.030669052,0
+SLQD.US,D,20190613,000000,48.6473,48.7151,48.6473,48.7111,227910.27418969,0
+SLQD.US,D,20190614,000000,48.6672,48.7071,48.6672,48.7071,75091.650417946,0
+SLQD.US,D,20190617,000000,48.6772,48.7111,48.6672,48.6921,70483.347706066,0
+SLQD.US,D,20190618,000000,48.7349,48.7639,48.7151,48.73,87083.07226121,0
+SLQD.US,D,20190619,000000,48.6871,48.9044,48.6871,48.8755,308353.85804893,0
+SLQD.US,D,20190620,000000,48.9144,48.9432,48.8665,48.9044,723260.66660672,0
+SLQD.US,D,20190621,000000,48.8476,48.8854,48.8286,48.8576,78541.856150405,0
+SLQD.US,D,20190624,000000,48.8665,48.9332,48.8665,48.9243,87708.284062059,0
+SLQD.US,D,20190625,000000,48.9243,48.9532,48.8944,48.8944,175884.22253696,0
+SLQD.US,D,20190626,000000,48.8944,48.8944,48.8476,48.8665,85697.169376823,0
+SLQD.US,D,20190627,000000,48.8884,48.9332,48.8665,48.9332,100532.6526063,0
+SLQD.US,D,20190628,000000,48.9044,48.9632,48.9044,48.9532,160980.49789102,0
+SLQD.US,D,20190701,000000,48.9632,48.9632,48.9144,48.9532,96005.637464026,0
+SLQD.US,D,20190702,000000,48.9332,48.9821,48.9243,48.9432,139402.16058464,0
+SLQD.US,D,20190703,000000,48.9532,48.9911,48.9532,48.9911,69750.756029308,0
+SLQD.US,D,20190705,000000,48.8944,48.8944,48.8476,48.8944,111092.00825403,0
+SLQD.US,D,20190708,000000,48.8854,48.8854,48.8386,48.8576,108598.18590233,0
+SLQD.US,D,20190709,000000,48.8386,48.8436,48.8217,48.8217,68477.250772039,0
+SLQD.US,D,20190710,000000,48.8755,48.9243,48.8576,48.9243,97615.33205241,0
+SLQD.US,D,20190711,000000,48.8854,48.9144,48.8755,48.8854,105339.65826611,0
+SLQD.US,D,20190712,000000,48.8854,48.9094,48.8665,48.9044,144789.21828442,0
+SLQD.US,D,20190715,000000,48.8944,48.9144,48.8675,48.9144,137164.24354468,0
+SLQD.US,D,20190716,000000,48.8665,48.8944,48.8476,48.8854,148550.52459194,0
+SLQD.US,D,20190717,000000,48.8755,48.9482,48.8755,48.9432,240284.0486752,0
+SLQD.US,D,20190718,000000,48.9332,49.0011,48.9144,48.9911,277473.61354822,0
+SLQD.US,D,20190719,000000,48.9821,49.0011,48.9532,48.9731,325408.19086376,0
+SLQD.US,D,20190722,000000,48.9731,48.9941,48.9632,48.9731,121731.64792114,0
+SLQD.US,D,20190723,000000,48.9731,48.9911,48.9532,48.9771,84145.680702482,0
+SLQD.US,D,20190724,000000,49.0011,49.0309,49.0011,49.0209,105346.68311781,0
+SLQD.US,D,20190725,000000,49.011,49.011,48.9452,48.9821,75509.127318674,0
+SLQD.US,D,20190726,000000,48.9632,48.9731,48.9462,48.9532,54917.279900319,0
+SLQD.US,D,20190729,000000,48.9731,49.011,48.9731,48.9851,341278.33439288,0
+SLQD.US,D,20190730,000000,48.9731,48.9821,48.9632,48.9632,76103.229062018,0
+SLQD.US,D,20190731,000000,48.9821,49.0399,48.9332,48.9731,134951.41526077,0
+SLQD.US,D,20190801,000000,49.0499,49.1386,48.9961,49.1386,173777.77057872,0
+SLQD.US,D,20190802,000000,49.0887,49.1186,49.0787,49.1166,91392.317000935,0
+SLQD.US,D,20190805,000000,49.1874,49.2252,49.1585,49.1585,163593.74272153,0
+SLQD.US,D,20190806,000000,49.2122,49.2132,49.1684,49.1974,135929.87674686,0
+SLQD.US,D,20190807,000000,49.2621,49.2721,49.1874,49.2073,361377.43864235,0
+SLQD.US,D,20190808,000000,49.1874,49.2252,49.1585,49.2162,140605.41732496,0
+SLQD.US,D,20190809,000000,49.2162,49.2252,49.1585,49.1734,273422.28122072,0
+SLQD.US,D,20190812,000000,49.1874,49.2432,49.1874,49.2342,260292.83340287,0
+SLQD.US,D,20190813,000000,49.1874,49.2252,49.1585,49.1774,214136.54711639,0
+SLQD.US,D,20190814,000000,49.1974,49.2252,49.1804,49.2252,95015.13337504,0
+SLQD.US,D,20190815,000000,49.2252,49.291,49.2252,49.281,57257.559064976,0
+SLQD.US,D,20190816,000000,49.281,49.3409,49.281,49.3309,116850.3795434,0
+SLQD.US,D,20190819,000000,49.3209,49.3269,49.291,49.291,59856.754192104,0
+SLQD.US,D,20190820,000000,49.3209,49.3707,49.3209,49.3309,52764.664630941,0
+SLQD.US,D,20190821,000000,49.3507,49.3667,49.3109,49.3409,150927.93511555,0
+SLQD.US,D,20190822,000000,49.3109,49.3697,49.296,49.3309,100741.39105666,0
+SLQD.US,D,20190823,000000,49.3309,49.4385,49.3209,49.4245,83812.502022093,0
+SLQD.US,D,20190826,000000,49.3907,49.4295,49.3707,49.3956,96245.485971897,0
+SLQD.US,D,20190827,000000,49.3807,49.4385,49.3707,49.4295,34886.417067317,0
+SLQD.US,D,20190828,000000,49.4295,49.4444,49.4006,49.4106,140701.75814821,0
+SLQD.US,D,20190829,000000,49.4385,49.4464,49.3807,49.4295,77390.784022676,0
+SLQD.US,D,20190830,000000,49.4106,49.4464,49.3907,49.4464,133726.08041513,0
+SLQD.US,D,20190903,000000,49.4385,49.5042,49.4106,49.4664,190672.53890505,0
+SLQD.US,D,20190904,000000,49.4544,49.5242,49.4544,49.5242,115762.53108092,0
+SLQD.US,D,20190905,000000,49.4464,49.4464,49.3507,49.4196,108861.11606577,0
+SLQD.US,D,20190906,000000,49.4196,49.4464,49.4106,49.4464,111046.84849314,0
+SLQD.US,D,20190909,000000,49.3907,49.3907,49.3309,49.3607,74441.349861043,0
+SLQD.US,D,20190910,000000,49.3309,49.3309,49.2242,49.2432,153791.06395637,0
+SLQD.US,D,20190911,000000,49.2621,49.281,49.2332,49.2432,201025.1632029,0
+SLQD.US,D,20190912,000000,49.3009,49.3099,49.2242,49.2242,94423.038732181,0
+SLQD.US,D,20190913,000000,49.1864,49.2232,49.1475,49.1575,82803.934028748,0
+SLQD.US,D,20190916,000000,49.1964,49.2152,49.1764,49.2152,116306.45531216,0
+SLQD.US,D,20190917,000000,49.2063,49.2621,49.2014,49.2621,402862.19855169,0
+SLQD.US,D,20190918,000000,49.291,49.3409,49.2152,49.2621,378146.76318841,0
+SLQD.US,D,20190919,000000,49.3009,49.3109,49.281,49.3009,76823.77813587,0
+SLQD.US,D,20190920,000000,49.291,49.3807,49.2721,49.3807,103121.812231,0
+SLQD.US,D,20190923,000000,49.3807,49.4295,49.3607,49.3927,95679.483635332,0
+SLQD.US,D,20190924,000000,49.3907,49.4504,49.3757,49.4295,104227.72459783,0
+SLQD.US,D,20190925,000000,49.4006,49.4106,49.3507,49.3807,108109.45693441,0
+SLQD.US,D,20190926,000000,49.3707,49.4196,49.3707,49.4106,146224.29513067,0
+SLQD.US,D,20190927,000000,49.4006,49.4295,49.3607,49.4106,63884.001313789,0
+SLQD.US,D,20190930,000000,49.4106,49.4644,49.3907,49.4644,86169.841540868,0
+SLQD.US,D,20191001,000000,49.4006,49.5441,49.3976,49.5242,78286.954388902,0
+SLQD.US,D,20191002,000000,49.5342,49.571,49.5032,49.561,172490.21561805,0
+SLQD.US,D,20191003,000000,49.581,49.6796,49.566,49.6497,64667.774052897,0
+SLQD.US,D,20191004,000000,49.6497,49.6697,49.6299,49.6537,52067.197212657,0
+SLQD.US,D,20191007,000000,49.6397,49.6397,49.5979,49.6109,59085.024055903,0
+SLQD.US,D,20191008,000000,49.6397,49.6876,49.5999,49.6397,156936.19041521,0
+SLQD.US,D,20191009,000000,49.6397,49.6497,49.581,49.6009,55124.011250199,0
+SLQD.US,D,20191010,000000,49.6009,49.6009,49.5242,49.571,188698.55557876,0
+SLQD.US,D,20191011,000000,49.5142,49.5142,49.4644,49.4744,67700.502884626,0
+SLQD.US,D,20191014,000000,49.4844,49.5232,49.4844,49.5042,44066.894682362,0
+SLQD.US,D,20191015,000000,49.5042,49.5182,49.4644,49.4744,40048.679512856,0
+SLQD.US,D,20191016,000000,49.5142,49.5342,49.4844,49.5242,104413.38139263,0
+SLQD.US,D,20191017,000000,49.5142,49.5481,49.5042,49.5441,51894.58657101,0
+SLQD.US,D,20191018,000000,49.5531,49.581,49.5342,49.571,55578.619509886,0
+SLQD.US,D,20191021,000000,49.5342,49.561,49.5342,49.5511,79709.988632248,0
+SLQD.US,D,20191022,000000,49.5441,49.571,49.5441,49.561,74550.736837436,0
+SLQD.US,D,20191023,000000,49.581,49.5909,49.561,49.561,74275.764071091,0
+SLQD.US,D,20191024,000000,49.5909,49.6109,49.581,49.5909,66965.904107385,0
+SLQD.US,D,20191025,000000,49.5909,49.5909,49.5342,49.561,226288.53699839,0
+SLQD.US,D,20191028,000000,49.5342,49.5531,49.4942,49.5531,55631.807672719,0
+SLQD.US,D,20191029,000000,49.5441,49.5441,49.5042,49.5142,119536.88354159,0
+SLQD.US,D,20191030,000000,49.5242,49.561,49.4972,49.561,88921.5763048,0
+SLQD.US,D,20191031,000000,49.581,49.6697,49.58,49.6597,130518.73384127,0
+SLQD.US,D,20191101,000000,49.6209,49.6497,49.5909,49.6497,122658.92834487,0
+SLQD.US,D,20191104,000000,49.6109,49.6209,49.581,49.6109,58981.658380963,0
+SLQD.US,D,20191105,000000,49.5441,49.561,49.4942,49.5531,482363.44873358,0
+SLQD.US,D,20191106,000000,49.5531,49.6209,49.5531,49.6009,116946.72036665,0
+SLQD.US,D,20191107,000000,49.561,49.561,49.4744,49.5242,149841.09020333,0
+SLQD.US,D,20191108,000000,49.5042,49.5441,49.4942,49.5242,101896.47738535,0
+SLQD.US,D,20191111,000000,49.5042,49.5292,49.5042,49.5242,45008.224809485,0
+SLQD.US,D,20191112,000000,49.5242,49.5242,49.5042,49.5242,84241.017975485,0
+SLQD.US,D,20191113,000000,49.5531,49.6009,49.5332,49.561,507953.97990801,0
+SLQD.US,D,20191114,000000,49.6009,49.6497,49.581,49.6497,122948.95436485,0
+SLQD.US,D,20191115,000000,49.6109,49.6209,49.5879,49.6109,62640.602563786,0
+SLQD.US,D,20191118,000000,49.6299,49.6597,49.6109,49.6597,2474607.3752178,0
+SLQD.US,D,20191119,000000,49.6597,49.6597,49.6467,49.6597,84602.296062653,0
+SLQD.US,D,20191120,000000,49.6597,49.6796,49.6497,49.6497,120969.95328736,0
+SLQD.US,D,20191121,000000,49.6597,49.6597,49.6209,49.6209,70786.419879189,0
+SLQD.US,D,20191122,000000,49.6299,49.6497,49.6209,49.6347,88238.158589906,0
+SLQD.US,D,20191125,000000,49.6209,49.6697,49.6009,49.6547,2277508.1005621,0
+SLQD.US,D,20191126,000000,49.6976,49.6976,49.6597,49.6876,116786.1523279,0
+SLQD.US,D,20191127,000000,49.6796,49.6796,49.6397,49.6647,95546.011453129,0
+SLQD.US,D,20191129,000000,49.6597,49.6796,49.6397,49.6697,19704.709004308,0
+SLQD.US,D,20191202,000000,49.5342,49.5391,49.4942,49.5391,135145.10045751,0
+SLQD.US,D,20191203,000000,49.561,49.6308,49.561,49.6059,294908.29190482,0
+SLQD.US,D,20191204,000000,49.6109,49.6209,49.571,49.581,110181.78818442,0
+SLQD.US,D,20191205,000000,49.581,49.581,49.561,49.581,77783.17216735,0
+SLQD.US,D,20191206,000000,49.5531,49.561,49.5142,49.5481,427465.23628786,0
+SLQD.US,D,20191209,000000,49.571,49.5909,49.5531,49.5531,147517.87139278,0
+SLQD.US,D,20191210,000000,49.561,49.561,49.5342,49.5441,121225.85859911,0
+SLQD.US,D,20191211,000000,49.561,49.5939,49.5531,49.581,104138.40862629,0
+SLQD.US,D,20191212,000000,49.6109,49.6209,49.5242,49.5441,167978.25372942,0
+SLQD.US,D,20191213,000000,49.6109,49.6308,49.5859,49.6209,116953.74521834,0
+SLQD.US,D,20191216,000000,49.6109,49.6109,49.571,49.5859,327925.09487104,0
+SLQD.US,D,20191217,000000,49.6109,49.6209,49.561,49.571,537238.57952373,0
+SLQD.US,D,20191218,000000,49.5909,49.6009,49.561,49.5909,94700.01859901,0
+SLQD.US,D,20191219,000000,49.6249,49.6249,49.5849,49.6049,113224.55251856,0
+SLQD.US,D,20191220,000000,49.6049,49.6199,49.5849,49.6049,197458.54564235,0
+SLQD.US,D,20191223,000000,49.6049,49.6249,49.5949,49.6149,250199.12506749,0
+SLQD.US,D,20191224,000000,49.6049,49.6347,49.5849,49.6049,64697.880560161,0
+SLQD.US,D,20191226,000000,49.6747,49.6747,49.6249,49.6547,165344.93789405,0
+SLQD.US,D,20191227,000000,49.6747,49.7205,49.6747,49.7205,93102.366613532,0
+SLQD.US,D,20191230,000000,49.6926,49.7404,49.6926,49.7304,166530.13073002,0
+SLQD.US,D,20191231,000000,49.7304,49.7504,49.7115,49.7304,202235.44479492,0
+SLQD.US,D,20200102,000000,49.7404,49.7703,49.7205,49.7604,251651.26226786,0
+SLQD.US,D,20200103,000000,49.7703,49.8102,49.7604,49.7852,82266.031098965,0
+SLQD.US,D,20200106,000000,49.8002,49.8002,49.7703,49.7703,132471.64261246,0
+SLQD.US,D,20200107,000000,49.7802,49.7902,49.7802,49.7902,102000.84661054,0
+SLQD.US,D,20200108,000000,49.7802,49.8002,49.7404,49.7504,258537.62402938,0
+SLQD.US,D,20200109,000000,49.7604,49.7902,49.7404,49.7802,453156.1224865,0
+SLQD.US,D,20200110,000000,49.8002,49.8391,49.7902,49.8391,632781.58032613,0
+SLQD.US,D,20200113,000000,49.8201,49.8201,49.8002,49.8152,634914.12459067,0
+SLQD.US,D,20200114,000000,49.8102,49.8301,49.7902,49.7952,485939.09824631,0
+SLQD.US,D,20200115,000000,49.8391,49.8391,49.8102,49.8351,224133.91462853,0
+SLQD.US,D,20200116,000000,49.8301,49.8301,49.8102,49.8251,232643.01713159,0
+SLQD.US,D,20200117,000000,49.8301,49.859,49.8301,49.854,175331.26635354,0
+SLQD.US,D,20200121,000000,49.8689,49.8989,49.859,49.8839,301331.01345448,0
+SLQD.US,D,20200122,000000,49.8989,49.9187,49.8889,49.9089,311932.51821238,0
+SLQD.US,D,20200123,000000,49.9287,49.9487,49.9098,49.9287,662130.40715735,0
+SLQD.US,D,20200124,000000,49.9387,49.9676,49.9387,49.9487,249778.63751603,0
+SLQD.US,D,20200127,000000,49.9776,49.9945,49.9487,49.9776,355951.24248312,0
+SLQD.US,D,20200128,000000,49.9875,49.9925,49.9577,49.9577,147435.58027293,0
+SLQD.US,D,20200129,000000,49.9776,50.0354,49.9776,50.0264,160314.14053024,0
+SLQD.US,D,20200130,000000,50.0354,50.0742,50.0264,50.0264,196479.08060604,0
+SLQD.US,D,20200131,000000,50.0543,50.132,50.0543,50.132,159064.72047878,0
+SLQD.US,D,20200203,000000,50.0922,50.1161,50.0672,50.0962,171478.63697398,0
+SLQD.US,D,20200204,000000,50.0622,50.0622,50.0244,50.0572,306508.32915364,0
+SLQD.US,D,20200205,000000,50.0334,50.0464,50.0144,50.0244,208560.82197109,0
+SLQD.US,D,20200206,000000,50.0244,50.0533,50.0144,50.0334,165951.08224031,0
+SLQD.US,D,20200207,000000,50.0533,50.0922,50.0533,50.0872,117793.71677101,0
+SLQD.US,D,20200210,000000,50.12,50.13,50.0922,50.12,170692.85713439,0
+SLQD.US,D,20200211,000000,50.1111,50.1111,50.0922,50.1061,271409.159435,0
+SLQD.US,D,20200212,000000,50.0822,50.0922,50.0533,50.0822,188022.16271557,0
+SLQD.US,D,20200213,000000,50.0822,50.1012,50.0722,50.0822,148132.04414097,0
+SLQD.US,D,20200214,000000,50.1012,50.13,50.1012,50.1061,132401.39409552,0
+SLQD.US,D,20200218,000000,50.1111,50.148,50.1012,50.13,136117.54064214,0
+SLQD.US,D,20200219,000000,50.12,50.14,50.1111,50.1171,124216.43832067,0
+SLQD.US,D,20200220,000000,50.14,50.1689,50.123,50.1549,128845.81558764,0
+SLQD.US,D,20200221,000000,50.1589,50.2267,50.1589,50.2077,176055.82962836,0
+SLQD.US,D,20200224,000000,50.2466,50.2665,50.2267,50.2466,314174.44945331,0
+SLQD.US,D,20200225,000000,50.2466,50.3044,50.2277,50.2615,202141.11107216,0
+SLQD.US,D,20200226,000000,50.2466,50.2944,50.2367,50.2595,149816.00144727,0
+SLQD.US,D,20200227,000000,50.2964,50.3244,50.2177,50.2466,373309.65102132,0
+SLQD.US,D,20200228,000000,50.2566,50.3941,50.2267,50.3712,735352.4434742,0
+SLQD.US,D,20200302,000000,50.414,50.4728,50.3542,50.3742,291084.76548229,0
+SLQD.US,D,20200303,000000,50.3642,50.6083,50.3642,50.5376,481627.84640609,0
+SLQD.US,D,20200304,000000,50.6083,50.6682,50.5884,50.6083,235520.19567579,0
+SLQD.US,D,20200305,000000,50.688,50.688,50.5884,50.5884,219016.81194389,0
+SLQD.US,D,20200306,000000,50.6382,50.678,50.5405,50.5984,414375.9304797,0
+SLQD.US,D,20200309,000000,50.5695,50.7359,50.1589,50.1977,591545.70087683,0
+SLQD.US,D,20200310,000000,50.1589,50.2077,49.9357,50.0134,868923.97715204,0
+SLQD.US,D,20200311,000000,49.866,49.9167,49.4734,49.5232,1804078.256084,0
+SLQD.US,D,20200312,000000,49.0817,49.3319,46.9881,48.5835,858782.09840503,0
+SLQD.US,D,20200313,000000,48.6423,48.8625,48.0464,48.5736,698800.13300494,0
+SLQD.US,D,20200316,000000,46.4123,47.9049,46.4123,47.2612,537084.03278644,0
+SLQD.US,D,20200317,000000,47.0669,48.0066,46.8796,46.9881,622144.95130975,0
+SLQD.US,D,20200318,000000,46.2239,47.1068,45.6958,45.9608,703710.5043397,0
+SLQD.US,D,20200319,000000,45.5214,46.1093,42.4174,44.1891,729201.68404016,0
+SLQD.US,D,20200320,000000,44.787,45.7745,44.787,45.3928,623706.47548651,0
+SLQD.US,D,20200323,000000,47.0669,47.5323,46.4212,46.7022,482092.4901682,0
+SLQD.US,D,20200324,000000,46.9782,47.8202,46.9782,47.6797,288415.3218382,0
+SLQD.US,D,20200325,000000,47.6249,48.5934,47.6249,48.5247,468360.91220508,0
+SLQD.US,D,20200326,000000,48.3284,48.6722,47.8491,48.5088,1123565.8191415,0
+SLQD.US,D,20200327,000000,48.446,48.8486,48.3583,48.6921,260985.28306995,0
+SLQD.US,D,20200330,000000,48.9154,49.0229,48.7599,48.9731,416186.33511651,0
+SLQD.US,D,20200331,000000,48.9542,49.2781,48.9293,49.0717,307503.85099384,0
+SLQD.US,D,20200401,000000,48.8665,49.0529,48.8476,48.8954,291507.26013423,0
+SLQD.US,D,20200402,000000,48.8476,49.295,48.8476,48.9931,482739.78007437,0
+SLQD.US,D,20200403,000000,48.8665,49.003,48.8376,48.8576,450299.01494715,0
+SLQD.US,D,20200406,000000,49.1515,49.1804,49.0529,49.1614,247131.27197728,0
+SLQD.US,D,20200407,000000,49.3787,49.4285,49.1804,49.3537,774447.75025703,0
+SLQD.US,D,20200408,000000,49.3389,49.9865,49.3389,49.7782,400431.59986524,0
+SLQD.US,D,20200409,000000,49.9177,50.4807,49.9177,50.2595,489392.31462949,0
+SLQD.US,D,20200413,000000,50.1719,50.3373,50.1181,50.2695,2065280.3060062,0
+SLQD.US,D,20200414,000000,50.3373,50.5147,50.1619,50.3852,527437.90785904,0
+SLQD.US,D,20200415,000000,50.3772,50.417,50.2297,50.3472,249632.11918068,0
+SLQD.US,D,20200416,000000,50.427,50.4369,50.3074,50.3274,305588.07358161,0
+SLQD.US,D,20200417,000000,50.4957,50.4957,50.3373,50.3971,438872.5918902,0
+SLQD.US,D,20200420,000000,50.1908,50.2895,50.1619,50.1809,389224.95431133,0
+SLQD.US,D,20200421,000000,50.0832,50.1519,50.0444,50.0543,177906.37627486,0
+SLQD.US,D,20200422,000000,50.0832,50.2107,50.0832,50.122,437407.40853668,0
+SLQD.US,D,20200423,000000,50.2207,50.2297,50.1519,50.1809,276492.14141141,0
+SLQD.US,D,20200424,000000,50.1519,50.2795,50.1519,50.2107,363521.02195954,0
+SLQD.US,D,20200427,000000,50.1809,50.2695,50.1519,50.2107,801683.10027832,0
+SLQD.US,D,20200428,000000,50.2895,50.2895,50.142,50.1719,404269.17599116,0
+SLQD.US,D,20200429,000000,50.2107,50.3622,50.2107,50.3472,890706.03515757,0
+SLQD.US,D,20200430,000000,50.3772,50.3971,50.2815,50.3672,767364.69264804,0
+SLQD.US,D,20200501,000000,50.2297,50.2297,50.142,50.2107,215632.84052741,0
+SLQD.US,D,20200504,000000,50.2107,50.2795,50.2007,50.2397,331026.06511924,0
+SLQD.US,D,20200505,000000,50.2695,50.2795,50.2317,50.2496,130919.15038788,0
+SLQD.US,D,20200506,000000,50.2795,50.2795,50.1719,50.2397,121551.00887756,0
+SLQD.US,D,20200507,000000,50.2695,50.2695,50.2007,50.2595,122697.06325408,0
+SLQD.US,D,20200508,000000,50.2895,50.3672,50.2267,50.2496,186077.28234632,0
+SLQD.US,D,20200511,000000,50.2895,50.2895,50.2107,50.2645,251701.43977997,0
+SLQD.US,D,20200512,000000,50.2695,50.3971,50.2496,50.3522,500180.47973244,0
+SLQD.US,D,20200513,000000,50.3971,50.427,50.3174,50.3373,312524.61285525,0
+SLQD.US,D,20200514,000000,50.3772,50.417,50.3074,50.3772,179163.82472825,0
+SLQD.US,D,20200515,000000,50.3971,50.4957,50.3772,50.4659,269398.04474976,0
+SLQD.US,D,20200518,000000,50.5346,50.5346,50.4659,50.4857,228368.89665034,0
+SLQD.US,D,20200519,000000,50.5445,50.6272,50.4957,50.5685,229037.2611116,0
+SLQD.US,D,20200520,000000,50.5924,50.682,50.5356,50.6222,356552.36907816,0
+SLQD.US,D,20200521,000000,50.682,50.686,50.6322,50.6721,345844.48799459,0
+SLQD.US,D,20200522,000000,50.682,50.701,50.6522,50.6522,157181.05667429,0
+SLQD.US,D,20200526,000000,50.6522,50.7598,50.6522,50.7209,373348.78948077,0
+SLQD.US,D,20200527,000000,50.7209,50.7697,50.692,50.7399,418954.12668432,0
+SLQD.US,D,20200528,000000,50.7598,50.8395,50.7449,50.7997,355731.46498009,0
+SLQD.US,D,20200529,000000,50.8694,50.8794,50.8057,50.8794,551581.31958431,0
+SLQD.US,D,20200601,000000,50.9182,50.968,50.8405,50.9382,352804.10892379,0
+SLQD.US,D,20200602,000000,50.977,51.0059,50.9332,50.982,375540.54320959,0
+SLQD.US,D,20200603,000000,51.0458,51.0547,50.968,50.968,332215.27215617,0
+SLQD.US,D,20200604,000000,51.0458,51.0647,50.9482,51.0259,350131.65462899,0
+SLQD.US,D,20200605,000000,51.0547,51.0547,50.9382,50.958,858534.22149523,0
+SLQD.US,D,20200608,000000,50.987,51.0847,50.968,50.987,577616.423516,0
+SLQD.US,D,20200609,000000,50.977,51.0577,50.968,51.0358,230419.14979502,0
+SLQD.US,D,20200610,000000,51.0458,51.0847,50.987,51.0497,213411.98384157,0
+SLQD.US,D,20200611,000000,51.0169,51.0169,50.8305,50.8405,170591.49855993,0
+SLQD.US,D,20200612,000000,50.977,50.977,50.8704,50.9182,155863.39520638,0
+SLQD.US,D,20200615,000000,50.8205,51.2222,50.8007,51.2122,149936.42747633,0
+SLQD.US,D,20200616,000000,51.2122,51.3198,51.1624,51.1823,186650.30953458,0
+SLQD.US,D,20200617,000000,51.1922,51.262,51.1045,51.1524,103354.63588717,0
+SLQD.US,D,20200618,000000,51.1145,51.1345,51.0847,51.1345,132907.18341755,0
+SLQD.US,D,20200619,000000,51.1145,51.1723,51.1145,51.1524,315745.00558225,0
+SLQD.US,D,20200622,000000,51.1434,51.1624,51.0847,51.1434,170914.6417379,0
+SLQD.US,D,20200623,000000,51.1245,51.2122,51.1245,51.1773,261118.75525215,0
+SLQD.US,D,20200624,000000,51.1823,51.1922,51.1434,51.1773,215234.43108128,0
+SLQD.US,D,20200625,000000,51.1723,51.1922,51.1434,51.1773,185226.27174098,0
+SLQD.US,D,20200626,000000,51.1823,51.1922,51.1524,51.1673,265378.82603002,0
+SLQD.US,D,20200629,000000,51.1823,51.252,51.1624,51.2122,461426.38003193,0
+SLQD.US,D,20200630,000000,51.2122,51.262,51.2122,51.2322,273969.21610268,0
+SLQD.US,D,20200701,000000,51.2322,51.2909,51.2122,51.252,87651.081698257,0
+SLQD.US,D,20200702,000000,51.3108,51.3198,51.252,51.3198,172459.10556055,0
+SLQD.US,D,20200706,000000,51.3108,51.3397,51.271,51.3198,284304.78004643,0
+SLQD.US,D,20200707,000000,51.3108,51.3108,51.252,51.3108,226943.85530651,0
+SLQD.US,D,20200708,000000,51.3009,51.3108,51.267,51.281,185308.56286083,0
+SLQD.US,D,20200709,000000,51.281,51.3009,51.252,51.262,161040.71090554,0
+SLQD.US,D,20200710,000000,51.271,51.281,51.2222,51.257,197340.12671379,0
+SLQD.US,D,20200713,000000,51.281,51.3108,51.262,51.262,277944.27861178,0
+SLQD.US,D,20200714,000000,51.262,51.3198,51.252,51.3108,124123.10814815,0
+SLQD.US,D,20200715,000000,51.3298,51.3397,51.271,51.3298,131390.81900169,0
+SLQD.US,D,20200716,000000,51.3397,51.3597,51.3029,51.3497,169439.42288197,0
+SLQD.US,D,20200717,000000,51.3597,51.3895,51.3397,51.3895,317371.76052475,0
+SLQD.US,D,20200720,000000,51.3895,51.4095,51.3397,51.3995,203332.32520957,0
+SLQD.US,D,20200721,000000,51.3995,51.4294,51.3795,51.3795,340899.99595159,0
+SLQD.US,D,20200722,000000,51.4294,51.4493,51.3995,51.4394,123124.57565722,0
+SLQD.US,D,20200723,000000,51.4394,51.4394,51.3397,51.3995,3228870.7194548,0
+SLQD.US,D,20200724,000000,51.3697,51.3995,51.3298,51.3795,6687804.3283686,0
+SLQD.US,D,20200727,000000,51.4195,51.4195,51.3597,51.3895,223179.53834827,0
+SLQD.US,D,20200728,000000,51.3995,51.4095,51.3795,51.3895,167488.52121125,0
+SLQD.US,D,20200729,000000,51.4095,51.4742,51.3697,51.4693,624213.26835879,0
+SLQD.US,D,20200730,000000,51.4693,51.4792,51.4195,51.4792,172038.61800909,0
+SLQD.US,D,20200731,000000,51.4693,51.5092,51.4513,51.4992,365722.81119079,0
+SLQD.US,D,20200803,000000,51.5122,51.531,51.4822,51.522,185361.75102367,0
+SLQD.US,D,20200804,000000,51.552,51.562,51.5122,51.542,273682.20073343,0
+SLQD.US,D,20200805,000000,51.5022,51.562,51.5022,51.552,208917.08230705,0
+SLQD.US,D,20200806,000000,51.552,51.5918,51.542,51.5918,231582.26452565,0
+SLQD.US,D,20200807,000000,51.5719,51.6018,51.542,51.5819,116083.66715841,0
+SLQD.US,D,20200810,000000,51.5819,51.5918,51.552,51.552,277948.29281274,0
+SLQD.US,D,20200811,000000,51.542,51.545,51.5122,51.522,206623.97000377,0
+SLQD.US,D,20200812,000000,51.522,51.532,51.4722,51.532,205774.96649893,0
+SLQD.US,D,20200813,000000,51.5022,51.522,51.4324,51.4722,230395.06458921,0
+SLQD.US,D,20200814,000000,51.4722,51.4822,51.4324,51.4324,124100.02649258,0
+SLQD.US,D,20200817,000000,51.4324,51.4822,51.4324,51.4623,156043.03069972,0
+SLQD.US,D,20200818,000000,51.4623,51.4922,51.4523,51.4922,143247.7651125,0
+SLQD.US,D,20200819,000000,51.5022,51.532,51.4922,51.532,209851.38758247,0
+SLQD.US,D,20200820,000000,51.4722,51.5122,51.4722,51.5122,167776.54013075,0
+SLQD.US,D,20200821,000000,51.4922,51.542,51.4922,51.542,242701.6012085,0
+SLQD.US,D,20200824,000000,51.542,51.542,51.5122,51.542,227864.11087854,0
+SLQD.US,D,20200825,000000,51.522,51.522,51.5122,51.522,161223.35704961,0
+SLQD.US,D,20200826,000000,51.5022,51.532,51.4922,51.532,172145.997885,0
+SLQD.US,D,20200827,000000,51.542,51.552,51.4922,51.5022,359176.65296134,0
+SLQD.US,D,20200828,000000,51.5022,51.5719,51.5022,51.562,345745.13652062,0
+SLQD.US,D,20200831,000000,51.562,51.6018,51.532,51.5719,168560.31286986,0
+SLQD.US,D,20200901,000000,51.5122,51.522,51.4822,51.522,235658.6856092,0
+SLQD.US,D,20200902,000000,51.5122,51.542,51.4922,51.522,251373.27885079,0
+SLQD.US,D,20200903,000000,51.522,51.551,51.5022,51.532,329557.87111499,0
+SLQD.US,D,20200904,000000,51.5122,51.522,51.4523,51.4523,228959.98774296,0
+SLQD.US,D,20200908,000000,51.4623,51.4722,51.4324,51.4523,234160.38509769,0
+SLQD.US,D,20200909,000000,51.4424,51.4722,51.4324,51.4623,108395.46875342,0
+SLQD.US,D,20200910,000000,51.4424,51.4822,51.4424,51.4623,144322.56742183,0
+SLQD.US,D,20200911,000000,51.4722,51.4822,51.4623,51.4722,125948.56603859,0
+SLQD.US,D,20200914,000000,51.4722,51.4922,51.4623,51.4872,135178.2176155,0
+SLQD.US,D,20200915,000000,51.4822,51.522,51.4822,51.5122,225227.78439245,0
+SLQD.US,D,20200916,000000,51.5022,51.5122,51.4822,51.5022,173015.07239469,0
+SLQD.US,D,20200917,000000,51.5122,51.5122,51.4822,51.4822,124162.24660759,0
+SLQD.US,D,20200918,000000,51.4822,51.5022,51.4752,51.5022,119887.1225761,0
+SLQD.US,D,20200921,000000,51.4922,51.4922,51.4324,51.4673,264551.90063049,0
+SLQD.US,D,20200922,000000,51.4623,51.4722,51.4424,51.4722,165608.87160774,0
+SLQD.US,D,20200923,000000,51.3825,51.4523,51.3825,51.4025,247242.66605416,0
+SLQD.US,D,20200924,000000,51.3925,51.3925,51.3427,51.3627,210685.33783369,0
+SLQD.US,D,20200925,000000,51.3627,51.3727,51.3327,51.3627,272343.46471042,0
+SLQD.US,D,20200928,000000,51.3527,51.4125,51.3487,51.3727,183555.36058783,0
+SLQD.US,D,20200929,000000,51.3727,51.4324,51.3727,51.4225,280449.14001614,0
+SLQD.US,D,20200930,000000,51.4125,51.4324,51.3825,51.4324,299911.9934121,0
+SLQD.US,D,20201001,000000,51.4225,51.4424,51.4025,51.4225,157521.26020638,0
+SLQD.US,D,20201002,000000,51.4225,51.4424,51.4175,51.4324,138549.14287883,0
+SLQD.US,D,20201005,000000,51.4523,51.4822,51.4324,51.4424,330008.46517371,0
+SLQD.US,D,20201006,000000,51.4324,51.4713,51.4225,51.4523,259189.93168677,0
+SLQD.US,D,20201007,000000,51.4125,51.4722,51.4025,51.4523,198093.79294563,0
+SLQD.US,D,20201008,000000,51.4523,51.4822,51.4324,51.4424,204602.81981611,0
+SLQD.US,D,20201009,000000,51.4822,51.5022,51.4623,51.4922,285180.87940781,0
+SLQD.US,D,20201012,000000,51.4822,51.542,51.4673,51.4922,253714.56156568,0
+SLQD.US,D,20201013,000000,51.542,51.552,51.4922,51.4922,150708.15761252,0
+SLQD.US,D,20201014,000000,51.552,51.552,51.5122,51.532,134450.64368995,0
+SLQD.US,D,20201015,000000,51.542,51.542,51.5022,51.532,119397.39005793,0
+SLQD.US,D,20201016,000000,51.532,51.542,51.5122,51.532,619640.08990538,0
+SLQD.US,D,20201019,000000,51.522,51.522,51.4922,51.5171,122039.73784548,0
+SLQD.US,D,20201020,000000,51.5122,51.532,51.5022,51.522,139436.28129288,0
+SLQD.US,D,20201021,000000,51.522,51.532,51.5022,51.522,237361.7103701,0
+SLQD.US,D,20201022,000000,51.5122,51.532,51.4722,51.4822,489827.85543457,0
+SLQD.US,D,20201023,000000,51.5022,51.522,51.4922,51.5122,176239.47932267,0
+SLQD.US,D,20201026,000000,51.522,51.522,51.4922,51.5022,168169.93182566,0
+SLQD.US,D,20201027,000000,51.5022,51.542,51.4822,51.532,95432.610275768,0
+SLQD.US,D,20201028,000000,51.532,51.532,51.4822,51.5022,174518.39065741,0
+SLQD.US,D,20201029,000000,51.4722,51.4922,51.4523,51.4922,223532.78803349,0
+SLQD.US,D,20201030,000000,51.4822,51.4922,51.4324,51.4623,346966.45716529,0
+SLQD.US,D,20201102,000000,51.4025,51.4025,51.3527,51.4025,110680.55265475,0
+SLQD.US,D,20201103,000000,51.3925,51.3925,51.3527,51.3825,254213.32603603,0
+SLQD.US,D,20201104,000000,51.4025,51.4922,51.4025,51.4424,204655.0044287,0
+SLQD.US,D,20201105,000000,51.4643,51.4922,51.4523,51.4722,148921.83818153,0
+SLQD.US,D,20201106,000000,51.4822,51.4922,51.4523,51.4623,166204.98045156,0
+SLQD.US,D,20201109,000000,51.5122,51.5122,51.4125,51.4324,205300.28723439,0
+SLQD.US,D,20201110,000000,51.4225,51.4523,51.4125,51.4225,183188.06119921,0
+SLQD.US,D,20201111,000000,51.4125,51.4225,51.3527,51.4125,150041.80025176,0
+SLQD.US,D,20201112,000000,51.4125,51.4623,51.4125,51.4324,250246.29192887,0
+SLQD.US,D,20201113,000000,51.4424,51.4822,51.4125,51.4623,160137.51568762,0
+SLQD.US,D,20201116,000000,51.4473,51.4922,51.4473,51.4922,479888.69383648,0
+SLQD.US,D,20201117,000000,51.5022,51.522,51.4922,51.522,484638.49713249,0
+SLQD.US,D,20201118,000000,51.5122,51.522,51.5022,51.5122,376991.67685971,0
+SLQD.US,D,20201119,000000,51.5122,51.562,51.5122,51.557,152543.6510054,0
+SLQD.US,D,20201120,000000,51.532,51.532,51.4523,51.4722,471982.72502894,0
+SLQD.US,D,20201123,000000,51.4822,51.542,51.4822,51.532,529992.94677552,0
+SLQD.US,D,20201124,000000,51.5022,51.562,51.4922,51.542,254195.26213166,0
+SLQD.US,D,20201125,000000,51.56,51.5819,51.5122,51.542,246653.58206202,0
+SLQD.US,D,20201127,000000,51.5719,51.5918,51.552,51.5918,111629.91118382,0
+SLQD.US,D,20201130,000000,51.5918,51.6217,51.552,51.6217,322461.76735286,0
+SLQD.US,D,20201201,000000,51.522,51.552,51.4722,51.5022,226285.52634767,0
+SLQD.US,D,20201202,000000,51.5022,51.5122,51.4922,51.5122,223921.1619772,0
+SLQD.US,D,20201203,000000,51.522,51.552,51.5122,51.532,216945.48424412,0
+SLQD.US,D,20201204,000000,51.5022,51.5122,51.4822,51.5022,200142.03898983,0
+SLQD.US,D,20201207,000000,51.532,51.532,51.4922,51.5122,307872.15393271,0
+SLQD.US,D,20201208,000000,51.5022,51.5122,51.4822,51.5022,233926.55789128,0
+SLQD.US,D,20201209,000000,51.4822,51.4872,51.4025,51.4523,1468796.1343878,0
+SLQD.US,D,20201210,000000,51.4722,51.4922,51.4623,51.4722,547486.8345964,0
+SLQD.US,D,20201211,000000,51.4822,51.532,51.4822,51.522,687251.27681846,0
+SLQD.US,D,20201214,000000,51.5122,51.542,51.4722,51.522,291509.26723471,0
+SLQD.US,D,20201215,000000,51.532,51.552,51.522,51.542,258371.03468919,0
+SLQD.US,D,20201216,000000,51.542,51.5819,51.5122,51.552,294073.33810336,0
+SLQD.US,D,20201217,000000,51.5819,51.5819,51.552,51.5819,221873.91948324,0
+SLQD.US,D,20201218,000000,51.5719,51.5918,51.5719,51.5918,241285.59181685,0
+SLQD.US,D,20201221,000000,51.5719,51.5719,51.542,51.552,480780.85000173,0
+SLQD.US,D,20201222,000000,51.552,51.5918,51.542,51.5918,191520.53885965,0
+SLQD.US,D,20201223,000000,51.5819,51.6217,51.552,51.6217,172742.10672883,0
+SLQD.US,D,20201224,000000,51.6118,51.6407,51.6118,51.6407,100965.18276065,0
+SLQD.US,D,20201228,000000,51.6317,51.6507,51.6118,51.6407,224010.47794875,0
+SLQD.US,D,20201229,000000,51.6407,51.6705,51.6347,51.6507,247791.60803661,0
+SLQD.US,D,20201230,000000,51.6605,51.6905,51.5918,51.6905,317253.34159618,0
+SLQD.US,D,20201231,000000,51.6805,51.7104,51.6705,51.7104,162219.88244005,0
+SLQD.US,D,20210104,000000,51.6705,51.6805,51.6407,51.6705,261834.28657479,0
+SLQD.US,D,20210105,000000,51.6605,51.6705,51.6507,51.6705,186413.47167743,0
+SLQD.US,D,20210106,000000,51.6217,51.6407,51.6018,51.6317,172420.97065135,0
+SLQD.US,D,20210107,000000,51.6118,51.6317,51.6018,51.6217,408870.45385135,0
+SLQD.US,D,20210108,000000,51.6018,51.6118,51.5918,51.6118,195702.33271862,0
+SLQD.US,D,20210111,000000,51.6018,51.6018,51.5719,51.5918,393059.51978653,0
+SLQD.US,D,20210112,000000,51.562,51.6018,51.4922,51.6018,494427.12619428,0
+SLQD.US,D,20210113,000000,51.5918,51.6507,51.5918,51.6407,329160.4652191,0
+SLQD.US,D,20210114,000000,51.6407,51.6507,51.6217,51.6317,422848.90517404,0
+SLQD.US,D,20210115,000000,51.6118,51.6317,51.6018,51.6317,176708.13728575,0
+SLQD.US,D,20210119,000000,51.6118,51.6407,51.6018,51.6217,300988.8028219,0
+SLQD.US,D,20210120,000000,51.6217,51.6317,51.6118,51.6317,247758.49087861,0
+SLQD.US,D,20210121,000000,51.6118,51.6507,51.5918,51.6407,275646.14855729,0
+SLQD.US,D,20210122,000000,51.6118,51.6407,51.6118,51.6217,437204.69138777,0
+SLQD.US,D,20210125,000000,51.6217,51.6407,51.6118,51.6217,322246.0040508,0
+SLQD.US,D,20210126,000000,51.6118,51.6605,51.6118,51.6407,355484.59162053,0
+SLQD.US,D,20210127,000000,51.6407,51.6507,51.6217,51.6217,283218.93868443,0
+SLQD.US,D,20210128,000000,51.6217,51.6317,51.6118,51.6217,197743.55391112,0
+SLQD.US,D,20210129,000000,51.6118,51.6407,51.6018,51.6317,198420.95032457,0
+SLQD.US,D,20210201,000000,51.562,51.5819,51.552,51.5819,153358.533802,0
+SLQD.US,D,20210202,000000,51.552,51.5918,51.552,51.5918,609671.82535026,0
+SLQD.US,D,20210203,000000,51.5819,51.5819,51.5719,51.5819,409937.22775874,0
+SLQD.US,D,20210204,000000,51.5719,51.5918,51.562,51.5918,383156.48599714,0
+SLQD.US,D,20210205,000000,51.6018,51.6118,51.5918,51.6018,266143.53131452,0
+SLQD.US,D,20210208,000000,51.5918,51.6118,51.5918,51.6018,414985.08547667,0
+SLQD.US,D,20210209,000000,51.6018,51.6118,51.5719,51.6018,481533.51268333,0
+SLQD.US,D,20210210,000000,51.6018,51.6217,51.6018,51.6118,332662.85556415,0
+SLQD.US,D,20210211,000000,51.6317,51.6317,51.6018,51.6217,310893.84371177,0
+SLQD.US,D,20210212,000000,51.6118,51.6217,51.5928,51.6118,220496.04500079,0
+SLQD.US,D,20210216,000000,51.5819,51.5918,51.562,51.5719,1411855.6971994,0
+SLQD.US,D,20210217,000000,51.5719,51.6068,51.562,51.5918,660935.17881897,0
+SLQD.US,D,20210218,000000,51.5918,51.5918,51.552,51.5719,469109.56068571,0
+SLQD.US,D,20210219,000000,51.5819,51.5918,51.552,51.552,196863.44034877,0
+SLQD.US,D,20210222,000000,51.532,51.562,51.5022,51.5122,271590.80202882,0
+SLQD.US,D,20210223,000000,51.5122,51.542,51.5022,51.532,439220.82382422,0
+SLQD.US,D,20210224,000000,51.522,51.552,51.5122,51.542,159682.90742794,0
+SLQD.US,D,20210225,000000,51.4722,51.532,51.3138,51.3327,1305634.9218206,0
+SLQD.US,D,20210226,000000,51.4125,51.4225,51.3527,51.4225,452693.48582488,0
+SLQD.US,D,20210301,000000,51.3527,51.4125,51.3427,51.3925,403228.49439007,0
+SLQD.US,D,20210302,000000,51.3925,51.4125,51.3627,51.4025,334469.24599999,0
+SLQD.US,D,20210303,000000,51.3627,51.3627,51.3039,51.3327,535101.01750798,0
+SLQD.US,D,20210304,000000,51.3427,51.3577,51.264,51.2839,186309.10245225,0
+SLQD.US,D,20210305,000000,51.2342,51.264,51.2042,51.244,262171.47945615,0
+SLQD.US,D,20210308,000000,51.2042,51.2042,51.1055,51.1055,301736.4477523,0
+SLQD.US,D,20210309,000000,51.1255,51.1743,51.1255,51.1644,930659.37739742,0
+SLQD.US,D,20210310,000000,51.1743,51.2342,51.1544,51.2042,486500.08283166,0
+SLQD.US,D,20210311,000000,51.244,51.274,51.2242,51.274,216813.01561216,0
+SLQD.US,D,20210312,000000,51.2042,51.2042,51.1743,51.1942,218578.26048808,0
+SLQD.US,D,20210315,000000,51.1743,51.2342,51.1743,51.2142,340434.34863924,0
+SLQD.US,D,20210316,000000,51.2042,51.244,51.1942,51.2142,664668.3857197,0
+SLQD.US,D,20210317,000000,51.1843,51.3138,51.1843,51.2839,985938.93893515,0
+SLQD.US,D,20210318,000000,51.2142,51.2242,51.1644,51.2042,467967.52051016,0
+SLQD.US,D,20210319,000000,51.1843,51.2242,51.1693,51.2042,758119.9878175,0
+SLQD.US,D,20210322,000000,51.2042,51.2342,51.2042,51.2142,239810.37296092,0
+SLQD.US,D,20210323,000000,51.2042,51.2342,51.2042,51.2342,780923.65996953,0
+SLQD.US,D,20210324,000000,51.2242,51.254,51.2142,51.244,220536.18701048,0
+SLQD.US,D,20210325,000000,51.254,51.2839,51.2042,51.254,204726.25649589,0
+SLQD.US,D,20210326,000000,51.2342,51.264,51.2282,51.2342,436648.72455364,0
+SLQD.US,D,20210329,000000,51.244,51.274,51.2242,51.2242,248132.81511894,0
+SLQD.US,D,20210330,000000,51.2242,51.264,51.1843,51.254,648740.03627655,0
+SLQD.US,D,20210331,000000,51.274,51.3039,51.264,51.274,479741.17195088,0
+SLQD.US,D,20210401,000000,51.3138,51.3138,51.274,51.274,329037.02853932,0
+SLQD.US,D,20210405,000000,51.2342,51.254,51.2242,51.254,336500.43169007,0
+SLQD.US,D,20210406,000000,51.274,51.3228,51.274,51.3138,325270.70448059,0
+SLQD.US,D,20210407,000000,51.3327,51.3477,51.3178,51.3228,209733.97220415,0
+SLQD.US,D,20210408,000000,51.3327,51.3727,51.3327,51.3727,177449.76091468,0
+SLQD.US,D,20210409,000000,51.3327,51.3727,51.3228,51.3527,218115.62382645,0
+SLQD.US,D,20210412,000000,51.3228,51.3427,51.3138,51.3327,485752.43790127,0
+SLQD.US,D,20210413,000000,51.3327,51.3925,51.3327,51.3925,321932.89637525,0
+SLQD.US,D,20210414,000000,51.3727,51.3925,51.3627,51.3727,246055.46611772,0
+SLQD.US,D,20210415,000000,51.3925,51.4324,51.3925,51.4125,294376.41027649,0
+SLQD.US,D,20210416,000000,51.3825,51.4025,51.3627,51.3727,514625.58191772,0
+SLQD.US,D,20210419,000000,51.3228,51.4125,51.3228,51.3527,221822.73842089,0
+SLQD.US,D,20210420,000000,51.3627,51.3925,51.3527,51.3825,147997.56840852,0
+SLQD.US,D,20210421,000000,51.4025,51.4125,51.3727,51.4025,322649.43124814,0
+SLQD.US,D,20210422,000000,51.4025,51.4274,51.3925,51.4225,215611.76597233,0
+SLQD.US,D,20210423,000000,51.4125,51.4424,51.4025,51.4225,215622.80502499,0
+SLQD.US,D,20210426,000000,51.4125,51.4225,51.4025,51.4125,219630.98469208,0
+SLQD.US,D,20210427,000000,51.4175,51.4225,51.3727,51.3925,208690.27995232,0
+SLQD.US,D,20210428,000000,51.4025,51.4324,51.3825,51.4324,198347.69115688,0
+SLQD.US,D,20210429,000000,51.4424,51.4424,51.4324,51.4374,293948.89787333,0
+SLQD.US,D,20210430,000000,51.4324,51.4623,51.4225,51.4623,159088.8056846,0
+SLQD.US,D,20210503,000000,51.3727,51.3925,51.3647,51.3925,142167.94505196,0
+SLQD.US,D,20210504,000000,51.3925,51.4075,51.3627,51.3925,337732.79138741,0
+SLQD.US,D,20210505,000000,51.3727,51.4125,51.3627,51.4025,424698.44827029,0
+SLQD.US,D,20210506,000000,51.4125,51.4324,51.4025,51.4125,216190.81446204,0
+SLQD.US,D,20210507,000000,51.4722,51.4922,51.4424,51.4623,239511.31498876,0
+SLQD.US,D,20210510,000000,51.4523,51.4623,51.4424,51.4424,203075.41634758,0
+SLQD.US,D,20210511,000000,51.4225,51.4324,51.3925,51.4324,415543.0594113,0
+SLQD.US,D,20210512,000000,51.3727,51.3925,51.3527,51.3627,485405.20951749,0
+SLQD.US,D,20210513,000000,51.3825,51.4225,51.3825,51.4225,224641.71105106,0
+SLQD.US,D,20210514,000000,51.4225,51.4523,51.4225,51.4424,238772.70201055,0
+SLQD.US,D,20210517,000000,51.4424,51.4523,51.4025,51.4225,334943.92526452,0
+SLQD.US,D,20210518,000000,51.4324,51.4424,51.4125,51.4225,147877.14237947,0
+SLQD.US,D,20210519,000000,51.4324,51.4424,51.3825,51.4025,210300.97809095,0
+SLQD.US,D,20210520,000000,51.4225,51.4722,51.4225,51.4722,319063.74623299,0
+SLQD.US,D,20210521,000000,51.4722,51.4722,51.4463,51.4623,318058.18889038,0
+SLQD.US,D,20210524,000000,51.4623,51.4822,51.4523,51.4722,234627.03596029,0
+SLQD.US,D,20210525,000000,51.4722,51.5122,51.4593,51.5022,270585.24468621,0
+SLQD.US,D,20210526,000000,51.4822,51.522,51.4722,51.5022,219618.94208917,0
+SLQD.US,D,20210527,000000,51.5022,51.522,51.4822,51.5022,203916.39145049,0
+SLQD.US,D,20210528,000000,51.5022,51.532,51.4822,51.522,182553.81744618,0
+SLQD.US,D,20210601,000000,51.4324,51.4523,51.4225,51.4523,192087.54474645,0
+SLQD.US,D,20210602,000000,51.4424,51.4922,51.4424,51.4772,337121.62928996,0
+SLQD.US,D,20210603,000000,51.4125,51.4225,51.3825,51.4125,320569.07159619,0
+SLQD.US,D,20210604,000000,51.4125,51.4523,51.4125,51.4324,255123.54610564,0
+SLQD.US,D,20210607,000000,51.4424,51.4523,51.4225,51.4324,194463.95171983,0
+SLQD.US,D,20210608,000000,51.4523,51.4722,51.4424,51.4523,333888.1904098,0
+SLQD.US,D,20210609,000000,51.4822,51.5022,51.4722,51.4722,189443.18985843,0
+SLQD.US,D,20210610,000000,51.4722,51.5022,51.4673,51.4922,293888.68485881,0
+SLQD.US,D,20210611,000000,51.5122,51.5122,51.4822,51.4922,284301.76939569,0
+SLQD.US,D,20210614,000000,51.4722,51.4722,51.4424,51.4573,560960.5001473,0
+SLQD.US,D,20210615,000000,51.4623,51.4822,51.4523,51.4722,322442.69989825,0
+SLQD.US,D,20210616,000000,51.4722,51.4822,51.3677,51.3925,414059.81215343,0
+SLQD.US,D,20210617,000000,51.3825,51.4822,51.3727,51.3925,271227.51684118,0
+SLQD.US,D,20210618,000000,51.3527,51.3527,51.2839,51.3327,376889.31473502,0
+SLQD.US,D,20210621,000000,51.3138,51.3527,51.3039,51.3327,324960.60745578,0
+SLQD.US,D,20210622,000000,51.3527,51.3825,51.3138,51.3825,239104.87714069,0
+SLQD.US,D,20210623,000000,51.3825,51.3825,51.3627,51.3825,421567.37151484,0
+SLQD.US,D,20210624,000000,51.3677,51.3825,51.3327,51.3627,719572.61946688,0
+SLQD.US,D,20210625,000000,51.3727,51.3825,51.3427,51.3627,502409.36482021,0
+SLQD.US,D,20210628,000000,51.3527,51.3727,51.3527,51.3727,693936.92853155,0
+SLQD.US,D,20210629,000000,51.3527,51.3925,51.3527,51.3925,714973.34870718,0
+SLQD.US,D,20210630,000000,51.3925,51.4025,51.3727,51.3925,486775.055598,0
+SLQD.US,D,20210701,000000,51.4125,51.4125,51.3627,51.3925,406541.21373935,0
+SLQD.US,D,20210702,000000,51.3925,51.4225,51.3925,51.4125,178961.10757934,0
+SLQD.US,D,20210706,000000,51.4225,51.4623,51.4135,51.4424,241383.93974058,0
+SLQD.US,D,20210707,000000,51.4424,51.4722,51.4424,51.4623,287876.41535818,0
+SLQD.US,D,20210708,000000,51.4523,51.4922,51.4523,51.4822,359070.27663568,0
+SLQD.US,D,20210709,000000,51.4623,51.4623,51.4473,51.4623,201138.56438027,0
+SLQD.US,D,20210712,000000,51.4523,51.4573,51.4025,51.4424,315839.33930501,0
+SLQD.US,D,20210713,000000,51.4125,51.4225,51.3825,51.3925,283862.21438964,0
+SLQD.US,D,20210714,000000,51.4324,51.4414,51.4125,51.4324,319366.81840611,0
+SLQD.US,D,20210715,000000,51.4424,51.4623,51.4125,51.4324,218484.93031556,0
+SLQD.US,D,20210716,000000,51.4025,51.4324,51.3925,51.4324,256611.81111473,0
+SLQD.US,D,20210719,000000,51.4424,51.4822,51.4424,51.4722,208806.69178042,0
+SLQD.US,D,20210720,000000,51.5022,51.5122,51.4722,51.4922,266970.45671404,0
+SLQD.US,D,20210721,000000,51.4722,51.4872,51.4623,51.4722,191564.6950703,0
+SLQD.US,D,20210722,000000,51.4623,51.5022,51.4623,51.5022,487655.16916035,0
+SLQD.US,D,20210723,000000,51.4623,51.4822,51.4523,51.4822,234970.25014309,0
+SLQD.US,D,20210726,000000,51.4822,51.4922,51.4623,51.4822,268878.20572434,0
+SLQD.US,D,20210727,000000,51.5022,51.522,51.4922,51.5022,148686.00387462,0
+SLQD.US,D,20210728,000000,51.5022,51.542,51.4872,51.542,220939.61420782,0
+SLQD.US,D,20210729,000000,51.5122,51.532,51.5112,51.532,289948.74660819,0
+SLQD.US,D,20210730,000000,51.532,51.542,51.522,51.542,147908.25243697,0
+SLQD.US,D,20210802,000000,51.4922,51.522,51.4822,51.5122,335575.15836682,0
+SLQD.US,D,20210803,000000,51.5022,51.5122,51.4922,51.5122,199693.45203159,0
+SLQD.US,D,20210804,000000,51.522,51.542,51.4523,51.4922,142805.19945572,0
+SLQD.US,D,20210805,000000,51.4623,51.4623,51.4225,51.4424,117465.55584183,0
+SLQD.US,D,20210806,000000,51.4025,51.4075,51.3925,51.4025,117931.20315418,0
+SLQD.US,D,20210809,000000,51.4025,51.4025,51.3627,51.3727,143401.30829955,0
+SLQD.US,D,20210810,000000,51.3427,51.3527,51.3138,51.3228,205049.39967386,0
+SLQD.US,D,20210811,000000,51.3427,51.3727,51.3228,51.3727,298057.43256463,0
+SLQD.US,D,20210812,000000,51.3527,51.3727,51.3427,51.3727,244413.65792158,0
+SLQD.US,D,20210813,000000,51.4025,51.4374,51.4025,51.4324,357952.32166594,0
+SLQD.US,D,20210816,000000,51.4025,51.4324,51.4025,51.4025,281997.61803976,0
+SLQD.US,D,20210817,000000,51.4025,51.4125,51.3825,51.3825,391833.18139064,0
+SLQD.US,D,20210818,000000,51.3925,51.4025,51.3527,51.3727,141599.93561492,0
+SLQD.US,D,20210819,000000,51.3825,51.3915,51.3627,51.3825,189100.97922586,0
+SLQD.US,D,20210820,000000,51.3825,51.3915,51.3727,51.3727,155528.2094255,0
+SLQD.US,D,20210823,000000,51.3925,51.3925,51.3627,51.3727,530928.25560119,0
+SLQD.US,D,20210824,000000,51.3925,51.4025,51.3825,51.3925,282956.008521,0
+SLQD.US,D,20210825,000000,51.3825,51.3825,51.3627,51.3727,233944.62179563,0
+SLQD.US,D,20210826,000000,51.4025,51.4025,51.3627,51.3727,109652.91720681,0
+SLQD.US,D,20210827,000000,51.3627,51.4324,51.3527,51.4125,117833.85878069,0
+SLQD.US,D,20210830,000000,51.4225,51.4523,51.4125,51.4473,125932.50923471,0
+SLQD.US,D,20210831,000000,51.4424,51.4623,51.4324,51.4623,176193.31601153,0
+SLQD.US,D,20210901,000000,51.3925,51.4025,51.3657,51.4025,381317.98195356,0
+SLQD.US,D,20210902,000000,51.4025,51.4324,51.3925,51.4025,742048.13068972,0
+SLQD.US,D,20210903,000000,51.4125,51.4125,51.3975,51.4125,494367.91672999,0
+SLQD.US,D,20210907,000000,51.3727,51.3727,51.3527,51.3627,277285.94965294,0
+SLQD.US,D,20210908,000000,51.3825,51.3825,51.3557,51.3727,119378.32260334,0
+SLQD.US,D,20210909,000000,51.3925,51.4424,51.3925,51.4225,260880.91384476,0
+SLQD.US,D,20210910,000000,51.4125,51.4125,51.3757,51.4125,539970.24328281,0
+SLQD.US,D,20210913,000000,51.3825,51.4225,51.3825,51.4225,349550.59903879,0
+SLQD.US,D,20210914,000000,51.4225,51.4324,51.4125,51.4225,201143.58213147,0
+SLQD.US,D,20210915,000000,51.3975,51.4225,51.3825,51.4225,181869.39618105,0
+SLQD.US,D,20210916,000000,51.3825,51.4005,51.3737,51.3825,251853.97941677,0
+SLQD.US,D,20210917,000000,51.3727,51.3825,51.3527,51.3825,210451.51062727,0
+SLQD.US,D,20210920,000000,51.3825,51.3925,51.3627,51.3825,178137.19283055,0
+SLQD.US,D,20210921,000000,51.3925,51.4125,51.3825,51.4025,267895.73003729,0
+SLQD.US,D,20210922,000000,51.4025,51.4125,51.3727,51.3825,167380.1377851,0
+SLQD.US,D,20210923,000000,51.3627,51.3627,51.3327,51.3427,320282.05622694,0
+SLQD.US,D,20210924,000000,51.3327,51.3327,51.3138,51.3327,223535.79868422,0
+SLQD.US,D,20210927,000000,51.3138,51.3228,51.3039,51.3228,182461.4908239,0
+SLQD.US,D,20210928,000000,51.2939,51.3039,51.264,51.2839,269999.1713448,0
+SLQD.US,D,20210929,000000,51.3039,51.3108,51.274,51.2939,202038.74894746,0
+SLQD.US,D,20210930,000000,51.3039,51.3138,51.274,51.3138,560442.66822236,0
+SLQD.US,D,20211001,000000,51.3228,51.3875,51.3228,51.3825,199211.74791537,0
+SLQD.US,D,20211004,000000,51.3427,51.3527,51.3228,51.3427,175824.00952242,0
+SLQD.US,D,20211005,000000,51.3228,51.3327,51.3039,51.3228,229655.44806075,0
+SLQD.US,D,20211006,000000,51.2939,51.3138,51.274,51.2939,465295.06621536,0
+SLQD.US,D,20211007,000000,51.2839,51.3039,51.254,51.254,708967.100508,0
+SLQD.US,D,20211008,000000,51.264,51.264,51.2142,51.2342,293208.27779464,0
+SLQD.US,D,20211011,000000,51.1942,51.2242,51.1743,51.1843,166367.55559079,0
+SLQD.US,D,20211012,000000,51.1942,51.2142,51.1644,51.2042,140614.44927714,0
+SLQD.US,D,20211013,000000,51.1743,51.2242,51.1743,51.2042,219093.0817623,0
+SLQD.US,D,20211014,000000,51.2242,51.254,51.2142,51.244,351268.67705333,0
+SLQD.US,D,20211015,000000,51.2042,51.2142,51.1644,51.1843,167798.61823608,0
+SLQD.US,D,20211018,000000,51.1055,51.1255,51.0857,51.1055,396694.37876354,0
+SLQD.US,D,20211019,000000,51.1355,51.1444,51.1155,51.1255,370758.62630582,0
+SLQD.US,D,20211020,000000,51.1355,51.1544,51.1255,51.1355,188727.65853579,0
+SLQD.US,D,20211021,000000,51.0657,51.0757,51.0358,51.0458,389733.7542841,0
+SLQD.US,D,20211022,000000,51.0358,51.0557,51.0059,51.0557,171276.92337532,0
+SLQD.US,D,20211025,000000,51.0657,51.1055,51.0657,51.0956,408567.38167823,0
+SLQD.US,D,20211026,000000,51.0857,51.0956,51.0657,51.0857,188554.0443439,0
+SLQD.US,D,20211027,000000,51.0956,51.1155,51.0458,51.1055,199101.35738874,0
+SLQD.US,D,20211028,000000,51.0657,51.1055,51.0507,51.0757,291202.18086061,0
+SLQD.US,D,20211029,000000,51.0358,51.0956,51.0159,51.0857,381395.25532219,0
+SLQD.US,D,20211101,000000,51.0059,51.0159,50.976,50.986,159799.31925603,0
+SLQD.US,D,20211102,000000,51.0259,51.0757,51.0259,51.0757,252660.83381144,0
+SLQD.US,D,20211103,000000,51.0597,51.0657,50.996,51.0557,221495.58104196,0
+SLQD.US,D,20211104,000000,51.0857,51.1424,51.0857,51.1155,403198.38788281,0
+SLQD.US,D,20211105,000000,51.1355,51.1843,51.1155,51.1843,206557.73568779,0
+SLQD.US,D,20211108,000000,51.1574,51.1644,51.1055,51.1055,131486.15627469,0
+SLQD.US,D,20211109,000000,51.1544,51.1713,51.1255,51.1355,210358.18045475,0
+SLQD.US,D,20211110,000000,51.0657,51.0657,50.986,50.986,117990.41261846,0
+SLQD.US,D,20211111,000000,50.9561,50.966,50.9062,50.9162,193434.3091714,0
+SLQD.US,D,20211112,000000,50.966,50.976,50.9362,50.966,175316.2130999,0
+SLQD.US,D,20211115,000000,50.976,50.976,50.9062,50.9162,135848.58917725,0
+SLQD.US,D,20211116,000000,50.8963,50.9502,50.8734,50.9112,187516.37339353,0
+SLQD.US,D,20211117,000000,50.8963,50.9412,50.8963,50.9412,91273.898072363,0
+SLQD.US,D,20211118,000000,50.9162,50.9561,50.9162,50.9362,128512.63690724,0
+SLQD.US,D,20211119,000000,50.976,51.0059,50.9262,50.9262,146025.59218273,0
+SLQD.US,D,20211122,000000,50.8664,50.8864,50.8067,50.8166,253924.30356629,0
+SLQD.US,D,20211123,000000,50.8067,50.8265,50.7767,50.7967,502777.66775908,0
+SLQD.US,D,20211124,000000,50.8664,50.8664,50.7518,50.7667,587644.90108565,0
+SLQD.US,D,20211126,000000,50.7767,50.8664,50.7767,50.8465,157037.54898967,0
+SLQD.US,D,20211129,000000,50.8565,50.8963,50.8097,50.8864,259443.82989803,0
+SLQD.US,D,20211130,000000,50.9462,50.984,50.8465,50.8664,742519.79930352,0
+SLQD.US,D,20211201,000000,50.707,50.7469,50.697,50.7369,296967.57700167,0
+SLQD.US,D,20211202,000000,50.707,50.7269,50.6672,50.687,250929.70964376,0
+SLQD.US,D,20211203,000000,50.697,50.7967,50.6771,50.7667,486166.90415127,0
+SLQD.US,D,20211206,000000,50.7369,50.7469,50.697,50.707,451321.63264387,0
+SLQD.US,D,20211207,000000,50.6372,50.707,50.6372,50.697,473538.22790425,0
+SLQD.US,D,20211208,000000,50.697,50.697,50.6582,50.687,167945.13657143,0
+SLQD.US,D,20211209,000000,50.687,50.707,50.6771,50.697,232642.01358135,0
+SLQD.US,D,20211210,000000,50.687,50.7369,50.6622,50.712,193895.94228278,0
+SLQD.US,D,20211213,000000,50.7169,50.7667,50.707,50.7269,173782.78832993,0
+SLQD.US,D,20211214,000000,50.707,50.7169,50.6771,50.707,336663.0068293,0
+SLQD.US,D,20211215,000000,50.697,50.7469,50.6771,50.7169,385953.38052197,0
+SLQD.US,D,20211216,000000,50.7867,50.8067,50.7767,50.8067,417315.32913891,0
+SLQD.US,D,20211217,000000,50.7867,50.8265,50.7767,50.7767,868224.50263327,0
+SLQD.US,D,20211220,000000,50.7967,50.8265,50.7767,50.7867,236887.03110558,0
+SLQD.US,D,20211221,000000,50.6771,50.7767,50.6771,50.7767,458554.21923894,0
+SLQD.US,D,20211222,000000,50.7767,50.7867,50.7469,50.7667,212792.79334218,0
+SLQD.US,D,20211223,000000,50.7767,50.8067,50.7667,50.8067,451259.41252887,0
+SLQD.US,D,20211227,000000,50.7767,50.8166,50.7767,50.7967,242273.08525511,0
+SLQD.US,D,20211228,000000,50.8067,50.8265,50.7867,50.7967,371674.86767688,0
+SLQD.US,D,20211229,000000,50.8067,50.8166,50.7767,50.7867,285078.51728311,0
+SLQD.US,D,20211230,000000,50.7967,50.8265,50.7867,50.8265,1027952.5698221,0
+SLQD.US,D,20211231,000000,50.8365,50.8465,50.8067,50.8067,536106.5748506,0
+SLQD.US,D,20220103,000000,50.7469,50.7568,50.7369,50.7469,265493.23075762,0
+SLQD.US,D,20220104,000000,50.7369,50.7867,50.7199,50.7767,374837.05448985,0
+SLQD.US,D,20220105,000000,50.7767,50.7767,50.6771,50.687,270791.97603609,0
+SLQD.US,D,20220106,000000,50.6372,50.6572,50.6173,50.6322,243274.62839676,0
+SLQD.US,D,20220107,000000,50.5974,50.6024,50.5675,50.5974,620834.31469352,0
+SLQD.US,D,20220110,000000,50.5774,50.5774,50.5475,50.5575,204475.36893536,0
+SLQD.US,D,20220111,000000,50.5177,50.5914,50.5177,50.5874,245356.99514918,0
+SLQD.US,D,20220112,000000,50.5774,50.6074,50.5575,50.5675,702696.91859515,0
+SLQD.US,D,20220113,000000,50.5774,50.5974,50.5575,50.5675,252551.44683505,0
+SLQD.US,D,20220114,000000,50.5675,50.5675,50.5177,50.5177,560503.88478713,0
+SLQD.US,D,20220118,000000,50.4389,50.4489,50.3692,50.3891,586956.46561955,0
+SLQD.US,D,20220119,000000,50.409,50.4489,50.3891,50.399,431265.68105483,0
+SLQD.US,D,20220120,000000,50.399,50.429,50.3692,50.3692,386123.98406313,0
+SLQD.US,D,20220121,000000,50.419,50.4589,50.419,50.429,516324.59247765,0
+SLQD.US,D,20220124,000000,50.4389,50.4788,50.429,50.4589,743023.58152507,0
+SLQD.US,D,20220125,000000,50.4589,50.4688,50.399,50.429,545301.10216904,0
+SLQD.US,D,20220126,000000,50.419,50.4788,50.2944,50.3194,252127.94863287,0
+SLQD.US,D,20220127,000000,50.2695,50.2994,50.2397,50.2496,575043.32069517,0
+SLQD.US,D,20220128,000000,50.2297,50.2994,50.2197,50.2695,267361.84130847,0
+SLQD.US,D,20220131,000000,50.2595,50.2994,50.2397,50.2795,325626.96481655,0
+SLQD.US,D,20220201,000000,50.2397,50.2795,50.2097,50.2496,411479.6844809,0
+SLQD.US,D,20220202,000000,50.2695,50.3094,50.2695,50.2895,424105.3500772,0
+SLQD.US,D,20220203,000000,50.2397,50.2397,50.1997,50.2197,452566.03494412,0
+SLQD.US,D,20220204,000000,50.0902,50.0902,50.0324,50.0503,422137.38805237,0
+SLQD.US,D,20220207,000000,50.0702,50.12,50.0553,50.1101,502852.93402723,0
+SLQD.US,D,20220208,000000,50.0802,50.0992,50.0503,50.0503,1246022.0303374,0
+SLQD.US,D,20220209,000000,50.0902,50.0902,50.0503,50.0602,721243.53062003,0
+SLQD.US,D,20220210,000000,49.9607,49.9656,49.7812,49.8012,613230.41450887,0
+SLQD.US,D,20220211,000000,49.861,49.9507,49.8211,49.9108,374980.56217448,0
+SLQD.US,D,20220214,000000,49.8112,49.8361,49.7713,49.8211,879944.96591116,0
+SLQD.US,D,20220215,000000,49.8112,49.841,49.7713,49.8211,2061456.7795837,0
+SLQD.US,D,20220216,000000,49.7812,49.861,49.7812,49.861,497685.65383049,0
+SLQD.US,D,20220217,000000,49.861,49.8909,49.855,49.8909,356499.18091533,0
+SLQD.US,D,20220218,000000,49.8809,49.8909,49.841,49.861,280444.12226493,0
+SLQD.US,D,20220222,000000,49.8112,49.8311,49.7713,49.8012,335072.37969552,0
+SLQD.US,D,20220223,000000,49.7713,49.7862,49.7414,49.7514,476867.00405741,0
+SLQD.US,D,20220224,000000,49.7514,49.8112,49.7414,49.7614,584385.36989921,0
+SLQD.US,D,20220225,000000,49.7614,49.7713,49.7414,49.7713,549494.93863091,0
+SLQD.US,D,20220228,000000,49.8809,49.9706,49.8709,49.9706,366053.98277069,0
+SLQD.US,D,20220301,000000,49.9607,50.0702,49.9507,49.9905,305030.09964698,0
+SLQD.US,D,20220302,000000,49.8809,49.8809,49.7414,49.7414,150313.76236737,0
+SLQD.US,D,20220303,000000,49.7713,49.8012,49.7514,49.7514,302440.94002228,0
+SLQD.US,D,20220304,000000,49.8012,49.8321,49.7414,49.7514,161126.01267613,0
+SLQD.US,D,20220307,000000,49.6727,49.7015,49.5132,49.5132,214478.75774896,0
+SLQD.US,D,20220308,000000,49.4834,49.4834,49.3239,49.3937,765265.2655415,0
+SLQD.US,D,20220309,000000,49.3937,49.4434,49.3937,49.4335,205221.00676526,0
+SLQD.US,D,20220310,000000,49.3737,49.3837,49.3099,49.3239,308389.98585765,0
+SLQD.US,D,20220311,000000,49.3239,49.3339,49.2631,49.2791,143085.18997328,0
+SLQD.US,D,20220314,000000,49.1744,49.1944,49.0747,49.0847,508722.69939348,0
+SLQD.US,D,20220315,000000,49.1146,49.1744,49.1146,49.1346,263748.05688654,0
+SLQD.US,D,20220316,000000,49.1644,49.2522,49.0648,49.1844,421484.07684474,0
+SLQD.US,D,20220317,000000,49.2142,49.294,49.2142,49.2741,369656.72813995,0
+SLQD.US,D,20220318,000000,49.2442,49.284,49.2192,49.2641,334133.05666888,0
+SLQD.US,D,20220321,000000,49.2044,49.2192,49.0648,49.0747,359638.28607272,0
+SLQD.US,D,20220322,000000,49.0549,49.1146,49.0349,49.1146,598827.46143375,0
+SLQD.US,D,20220323,000000,49.1146,49.1545,49.0847,49.1146,246186.93119943,0
+SLQD.US,D,20220324,000000,49.0847,49.1346,49.0349,49.1246,249675.27184109,0
+SLQD.US,D,20220325,000000,49.0349,49.0499,48.9303,48.9502,324775.95421122,0
+SLQD.US,D,20220328,000000,48.9652,48.9951,48.9154,48.9851,523548.14712053,0
+SLQD.US,D,20220329,000000,48.9751,49.1246,48.9751,49.1246,515918.15462958,0
+SLQD.US,D,20220330,000000,49.0947,49.1346,49.0747,49.1246,962255.15322078,0
+SLQD.US,D,20220331,000000,49.1445,49.1944,49.1246,49.1246,1358615.3497537,0
+SLQD.US,D,20220401,000000,48.9552,49.0449,48.9452,49.005,367555.29393293,0
+SLQD.US,D,20220404,000000,49.0249,49.0599,48.9851,49.0549,401565.61163885,0
+SLQD.US,D,20220405,000000,49.015,49.0249,48.8764,48.8764,586060.29525332,0
+SLQD.US,D,20220406,000000,48.7967,48.8914,48.7818,48.8366,197530.80125979,0
+SLQD.US,D,20220407,000000,48.9154,48.9154,48.7868,48.7868,796924.26503012,0
+SLQD.US,D,20220408,000000,48.7669,48.8267,48.7569,48.7967,415804.9860245,0
+SLQD.US,D,20220411,000000,48.7569,48.7669,48.7369,48.7469,227576.09195905,0
+SLQD.US,D,20220412,000000,48.8466,48.9054,48.8416,48.8566,536956.58190569,0
+SLQD.US,D,20220413,000000,48.9154,48.9652,48.8864,48.9253,467918.3465483,0
+SLQD.US,D,20220414,000000,48.9054,48.9154,48.7868,48.8117,297617.87755858,0
+SLQD.US,D,20220418,000000,48.7868,48.8267,48.7569,48.7868,341598.46692012,0
+SLQD.US,D,20220419,000000,48.6772,48.6871,48.5776,48.5875,425517.34526788,0
+SLQD.US,D,20220420,000000,48.6174,48.6822,48.6174,48.6274,276233.22544894,0
+SLQD.US,D,20220421,000000,48.6074,48.6074,48.448,48.4879,462710.92434186,0
+SLQD.US,D,20220422,000000,48.3683,48.5177,48.3583,48.4879,544350.74008973,0
+SLQD.US,D,20220425,000000,48.5974,48.7171,48.5974,48.6473,432035.40409054,0
+SLQD.US,D,20220426,000000,48.7369,48.7569,48.7001,48.727,738174.42675508,0
+SLQD.US,D,20220427,000000,48.7469,48.7769,48.6672,48.6672,1112648.1960572,0
+SLQD.US,D,20220428,000000,48.6074,48.6374,48.5875,48.6374,1212317.7954554,0
+SLQD.US,D,20220429,000000,48.4879,48.5476,48.4679,48.4879,643937.04481769,0
+SLQD.US,D,20220502,000000,48.4579,48.4679,48.4081,48.448,746982.5872303,0
+SLQD.US,D,20220503,000000,48.5177,48.5576,48.448,48.4579,461909.08769839,0
+SLQD.US,D,20220504,000000,48.4381,48.6971,48.3868,48.6473,654592.74128868,0
+SLQD.US,D,20220505,000000,48.5974,48.5974,48.4381,48.5078,399178.16561282,0
+SLQD.US,D,20220506,000000,48.4679,48.5427,48.448,48.4679,937413.27052699,0
+SLQD.US,D,20220509,000000,48.4779,48.5974,48.4729,48.5974,1619741.1298575,0
+SLQD.US,D,20220510,000000,48.6572,48.6672,48.5726,48.5776,417037.34572185,0
+SLQD.US,D,20220511,000000,48.5277,48.6345,48.5227,48.5776,713368.67187,0
+SLQD.US,D,20220512,000000,48.6174,48.6971,48.6174,48.6672,525373.60501097,0
+SLQD.US,D,20220513,000000,48.6074,48.6274,48.5776,48.5974,310360.9585332,0
+SLQD.US,D,20220516,000000,48.6572,48.7071,48.6389,48.6772,204921.94879312,0
+SLQD.US,D,20220517,000000,48.5576,48.5776,48.5177,48.5476,294429.59843931,0
+SLQD.US,D,20220518,000000,48.5078,48.5513,48.4779,48.5078,460899.51615481,0
+SLQD.US,D,20220519,000000,48.5875,48.6473,48.5676,48.6074,398769.72066427,0
+SLQD.US,D,20220520,000000,48.6274,48.6473,48.5974,48.6374,226771.24466486,0
+SLQD.US,D,20220523,000000,48.6074,48.6423,48.5776,48.6074,333049.22240738,0
+SLQD.US,D,20220524,000000,48.6672,48.8067,48.6572,48.7769,949765.97045742,0
+SLQD.US,D,20220525,000000,48.8566,48.9164,48.8324,48.8964,464369.79289211,0
+SLQD.US,D,20220526,000000,48.9662,49.016,48.9064,48.9263,440751.23794348,0
+SLQD.US,D,20220527,000000,48.9562,49.016,48.9362,49.006,216028.23932281,0
+SLQD.US,D,20220531,000000,48.8764,48.9064,48.8167,48.8864,332052.69701694,0
+SLQD.US,D,20220601,000000,48.7868,48.8223,48.6274,48.6871,597766.70882782,0
+SLQD.US,D,20220602,000000,48.6772,48.727,48.6274,48.6871,772996.61660691,0
+SLQD.US,D,20220603,000000,48.6174,48.6672,48.6174,48.6672,580876.9582527,0
+SLQD.US,D,20220606,000000,48.6473,48.6473,48.5776,48.6074,209257.28583913,0
+SLQD.US,D,20220607,000000,48.6174,48.6572,48.6074,48.6473,497130.69054659,0
+SLQD.US,D,20220608,000000,48.5974,48.6274,48.5576,48.5676,383023.01381494,0
+SLQD.US,D,20220609,000000,48.5377,48.5377,48.4789,48.5078,639004.5953776,0
+SLQD.US,D,20220610,000000,48.3384,48.3384,48.2203,48.2786,812681.00738187,0
+SLQD.US,D,20220613,000000,48.0793,48.0793,47.7504,47.8501,1197837.5690115,0
+SLQD.US,D,20220614,000000,47.9099,47.9498,47.6907,47.7006,534424.62464479,0
+SLQD.US,D,20220615,000000,47.8701,48.0694,47.7705,48.0196,520133.06564655,0
+SLQD.US,D,20220616,000000,47.8801,48.0245,47.8302,48.0196,900059.12341427,0
+SLQD.US,D,20220617,000000,48.0294,48.0594,47.9498,48.0394,440373.90305243,0
+SLQD.US,D,20220621,000000,47.9996,48.0594,47.9697,47.9697,410374.77566431,0
+SLQD.US,D,20220622,000000,48.1092,48.1491,48.0245,48.0394,329908.1101495,0
+SLQD.US,D,20220623,000000,48.1291,48.2636,48.1291,48.1591,1541378.9092005,0
+SLQD.US,D,20220624,000000,48.1491,48.2487,48.1491,48.2089,443150.72657242,0
+SLQD.US,D,20220627,000000,48.1291,48.1789,48.0942,48.1042,884994.83072958,0
+SLQD.US,D,20220628,000000,48.1192,48.1391,48.0494,48.1092,608383.26683936,0
+SLQD.US,D,20220629,000000,48.1291,48.2089,48.0693,48.2039,368691.31280702,0
+SLQD.US,D,20220630,000000,48.2486,48.3284,48.2387,48.2886,709028.31707278,0
+SLQD.US,D,20220701,000000,48.3484,48.4679,48.3383,48.4281,397738.07101535,0
+SLQD.US,D,20220705,000000,48.4381,48.4729,48.3982,48.448,383599.05165393,0
+SLQD.US,D,20220706,000000,48.4979,48.4979,48.3227,48.3284,362542.56047346,0
+SLQD.US,D,20220707,000000,48.3484,48.3633,48.2987,48.3384,783267.95333515,0
+SLQD.US,D,20220708,000000,48.2786,48.3384,48.2587,48.3184,905689.04027264,0
+SLQD.US,D,20220711,000000,48.3583,48.3882,48.2786,48.2986,792352.09012695,0
+SLQD.US,D,20220712,000000,48.3284,48.3683,48.2886,48.2986,271244.57719529,0
+SLQD.US,D,20220713,000000,48.1291,48.3085,48.0992,48.2986,386687.97929922,0
+SLQD.US,D,20220714,000000,48.1391,48.2886,48.1192,48.2387,875201.1839166,0
+SLQD.US,D,20220715,000000,48.2487,48.3583,48.2387,48.2886,619501.59997196,0
+SLQD.US,D,20220718,000000,48.3184,48.3184,48.256,48.2686,379428.29684761,0
+SLQD.US,D,20220719,000000,48.2886,48.3184,48.2437,48.2886,234036.94841791,0
+SLQD.US,D,20220720,000000,48.3284,48.3384,48.2188,48.2188,581153.93811953,0
+SLQD.US,D,20220721,000000,48.2986,48.4779,48.2886,48.4579,1308442.8553982,0
+SLQD.US,D,20220722,000000,48.5875,48.6871,48.5576,48.6473,5545773.1847718,0
+SLQD.US,D,20220725,000000,48.5676,48.6074,48.5377,48.5476,404437.77243185,0
+SLQD.US,D,20220726,000000,48.5875,48.6074,48.448,48.5377,1652397.6582868,0
+SLQD.US,D,20220727,000000,48.5676,48.6971,48.5475,48.6672,347451.17193224,0
+SLQD.US,D,20220728,000000,48.8566,48.8566,48.7769,48.8466,1680804.1514407,0
+SLQD.US,D,20220729,000000,48.8366,48.9164,48.8117,48.8964,617661.0888279,0
+SLQD.US,D,20220801,000000,48.8864,48.9064,48.7916,48.8665,1617568.8072554,0
+SLQD.US,D,20220802,000000,48.8665,48.8665,48.6469,48.6669,441201.77331926,0
+SLQD.US,D,20220803,000000,48.6469,48.7467,48.5771,48.7467,314802.54450164,0
+SLQD.US,D,20220804,000000,48.7467,48.8764,48.7168,48.8465,318805.00636618,0
+SLQD.US,D,20220805,000000,48.607,48.627,48.5471,48.597,445741.37077704,0
+SLQD.US,D,20220808,000000,48.6569,48.6968,48.597,48.597,648062.11019032,0
+SLQD.US,D,20220809,000000,48.5671,48.577,48.5272,48.5471,148607.18008952,0
+SLQD.US,D,20220810,000000,48.7068,48.7866,48.6769,48.7068,444162.03179393,0
+SLQD.US,D,20220811,000000,48.8166,48.8365,48.627,48.6469,374567.89831712,0
+SLQD.US,D,20220812,000000,48.7367,48.7567,48.6619,48.7567,363092.63772353,0
+SLQD.US,D,20220815,000000,48.7866,48.8066,48.7667,48.7767,253860.70339799,0
+SLQD.US,D,20220816,000000,48.7567,48.7567,48.6769,48.7068,260999.79661856,0
+SLQD.US,D,20220817,000000,48.617,48.6569,48.5372,48.597,389928.37289389,0
+SLQD.US,D,20220818,000000,48.6769,48.7168,48.6569,48.6769,600010.52120572,0
+SLQD.US,D,20220819,000000,48.5771,48.5771,48.4973,48.5571,258197.87288965,0
+SLQD.US,D,20220822,000000,48.4973,48.5072,48.4573,48.4573,555298.99366191,0
+SLQD.US,D,20220823,000000,48.4474,48.5372,48.421,48.4673,269395.54661883,0
+SLQD.US,D,20220824,000000,48.4374,48.4573,48.2977,48.4074,1417282.3686896,0
+SLQD.US,D,20220825,000000,48.4773,48.5621,48.4506,48.5471,586639.2521375,0
+SLQD.US,D,20220826,000000,48.5272,48.5471,48.4374,48.4374,315361.72670505,0
+SLQD.US,D,20220829,000000,48.3575,48.4025,48.3575,48.3675,548762.17374645,0
+SLQD.US,D,20220830,000000,48.3975,48.4058,48.3077,48.3975,284316.09111083,0
+SLQD.US,D,20220831,000000,48.3675,48.3875,48.2378,48.2378,362621.64196081,0
+SLQD.US,D,20220901,000000,48.138,48.148,48.0125,48.148,380927.34323258,0
+SLQD.US,D,20220902,000000,48.2378,48.2877,48.1879,48.1979,185112.3580568,0
+SLQD.US,D,20220906,000000,48.138,48.138,48.0407,48.0582,318664.709756,0
+SLQD.US,D,20220907,000000,48.1081,48.192,48.0981,48.1779,225643.04661742,0
+SLQD.US,D,20220908,000000,48.1779,48.1979,48.158,48.1679,176186.4872938,0
+SLQD.US,D,20220909,000000,48.1779,48.2578,48.148,48.158,162904.4067849,0
+SLQD.US,D,20220912,000000,48.2079,48.2378,48.138,48.1779,380205.81780883,0
+SLQD.US,D,20220913,000000,47.9584,48.0183,47.9484,47.9933,243945.74153326,0
+SLQD.US,D,20220914,000000,47.9584,48.0133,47.9404,47.9784,388688.75213113,0
+SLQD.US,D,20220915,000000,47.9584,47.9784,47.9085,47.9434,828289.13985713,0
+SLQD.US,D,20220916,000000,47.8985,47.9684,47.8536,47.9285,544198.52544122,0
+SLQD.US,D,20220919,000000,47.8187,47.8985,47.8187,47.8885,626933.44069811,0
+SLQD.US,D,20220920,000000,47.8087,47.8486,47.7987,47.8386,754261.63349881,0
+SLQD.US,D,20220921,000000,47.8187,47.8486,47.669,47.7788,510572.43433844,0
+SLQD.US,D,20220922,000000,47.6989,47.6989,47.5892,47.6091,343158.4936551,0
+SLQD.US,D,20220923,000000,47.5592,47.5792,47.4794,47.5193,870446.26697712,0
+SLQD.US,D,20220926,000000,47.4395,47.4794,47.2543,47.2699,690572.98519168,0
+SLQD.US,D,20220927,000000,47.3297,47.3497,47.1601,47.18,916472.57418199,0
+SLQD.US,D,20220928,000000,47.3996,47.5293,47.333,47.5293,432311.97882745,0
+SLQD.US,D,20220929,000000,47.3597,47.3996,47.2886,47.3896,977482.55935345,0
+SLQD.US,D,20220930,000000,47.3996,47.4694,47.2998,47.2998,909350.51697837,0
+SLQD.US,D,20221003,000000,47.3996,47.5702,47.3597,47.4595,577338.5890016,0
+SLQD.US,D,20221004,000000,47.5093,47.5892,47.4991,47.5393,509241.62077908,0
+SLQD.US,D,20221005,000000,47.4395,47.4595,47.3597,47.4495,298365.79450111,0
+SLQD.US,D,20221006,000000,47.4195,47.4261,47.3696,47.3896,317500.24789156,0
+SLQD.US,D,20221007,000000,47.3098,47.3197,47.2299,47.2299,377760.64831722,0
+SLQD.US,D,20221010,000000,47.3098,47.3098,47.1401,47.21,268052.70763573,0
+SLQD.US,D,20221011,000000,47.22,47.2649,47.1202,47.1501,653531.67374982,0
+SLQD.US,D,20221012,000000,47.1501,47.1601,47.0902,47.1401,521051.5889998,0
+SLQD.US,D,20221013,000000,46.9006,47.1301,46.8108,47.0703,533079.01696628,0
+SLQD.US,D,20221014,000000,47.18,47.18,46.9406,46.9505,378209.59746978,0
+SLQD.US,D,20221017,000000,47.1002,47.1451,47.0304,47.0304,277198.04238179,0
+SLQD.US,D,20221018,000000,47.1601,47.1651,47.0304,47.1102,347217.0741637,0
+SLQD.US,D,20221019,000000,46.9505,46.9904,46.9006,46.9106,700162.25849708,0
+SLQD.US,D,20221020,000000,46.9206,46.9755,46.8308,46.8607,1598896.3305599,0
+SLQD.US,D,20221021,000000,46.8707,47.0204,46.8408,46.9904,458932.25848932,0
+SLQD.US,D,20221024,000000,47.0004,47.0802,46.9505,47.0004,369354.87713051,0
+SLQD.US,D,20221025,000000,47.1202,47.2,47.1002,47.1252,658520.22036014,0
+SLQD.US,D,20221026,000000,47.1501,47.2399,47.1401,47.1601,725426.67163348,0
+SLQD.US,D,20221027,000000,47.2599,47.3098,47.2095,47.2798,337739.0360278,0
+SLQD.US,D,20221028,000000,47.21,47.2699,47.21,47.2399,276944.50636483,0
+SLQD.US,D,20221031,000000,47.19,47.2195,47.1401,47.2,349046.94280783,0
+SLQD.US,D,20221101,000000,47.3,47.3,47.15,47.17,704502,0
+SLQD.US,D,20221102,000000,47.19,47.36,47.07,47.24,343048,0
+SLQD.US,D,20221103,000000,47,47.13,46.96,47.09,609878,0
+SLQD.US,D,20221104,000000,47.13,47.23,47.07,47.23,276047,0
+SLQD.US,D,20221107,000000,47.17,47.2,47.14,47.16,564445,0
+SLQD.US,D,20221108,000000,47.19,47.26,47.19,47.24,296549,0
+SLQD.US,D,20221109,000000,47.23,47.31,47.21,47.28,528411,0
+SLQD.US,D,20221110,000000,47.56,47.77,47.56,47.73,234183,0
+SLQD.US,D,20221111,000000,47.68,47.76,47.68,47.76,164787,0
+SLQD.US,D,20221114,000000,47.69,47.725,47.67,47.69,300236,0
+SLQD.US,D,20221115,000000,47.8,47.85,47.725,47.79,2428245,0
+SLQD.US,D,20221116,000000,47.84,47.89,47.8,47.8,286657,0
+SLQD.US,D,20221117,000000,47.75,47.8,47.73,47.8,221322,0
+SLQD.US,D,20221118,000000,47.81,47.83,47.76,47.79,373598,0
+SLQD.US,D,20221121,000000,47.78,47.82,47.75,47.76,218528,0
+SLQD.US,D,20221122,000000,47.81,47.82,47.77,47.79,456086,0
+SLQD.US,D,20221123,000000,47.82,47.9,47.81,47.9,276097,0
+SLQD.US,D,20221125,000000,47.93,47.93,47.84,47.92,52108,0
+SLQD.US,D,20221128,000000,47.91,47.9198,47.86,47.89,1281720,0
+SLQD.US,D,20221129,000000,47.85,47.88,47.84,47.85,536627,0
+SLQD.US,D,20221130,000000,47.83,48.06,47.77,48.04,372049,0
+SLQD.US,D,20221201,000000,47.97,48.07,47.95,48.05,4909020,0
+SLQD.US,D,20221202,000000,47.93,48.1,47.89,48.08,436338,0
+SLQD.US,D,20221205,000000,48.02,48.05,47.91,47.94,966579,0
+SLQD.US,D,20221206,000000,47.96,47.98,47.93,47.95,415386,0
+SLQD.US,D,20221207,000000,48.04,48.12,48.0146,48.09,832771,0
+SLQD.US,D,20221208,000000,48.07,48.08,48.01,48.01,281888,0
+SLQD.US,D,20221209,000000,48.01,48.06,47.99,48.02,436011,0
+SLQD.US,D,20221212,000000,48.06,48.06,47.94,47.94,545090,0
+SLQD.US,D,20221213,000000,48.2,48.255,48.08,48.12,457111,0
+SLQD.US,D,20221214,000000,48.14,48.2,48.03,48.14,640148,0
+SLQD.US,D,20221215,000000,48.03,48.07,47.98,48.06,1864145,0
+SLQD.US,D,20221216,000000,47.96,48.1,47.95,48.08,1007359,0
+SLQD.US,D,20221219,000000,48.01,48.01,47.94,47.96,496169,0
+SLQD.US,D,20221220,000000,47.89,47.91,47.84,47.89,448132,0
+SLQD.US,D,20221221,000000,47.99,48.07,47.97,48,956521,0
+SLQD.US,D,20221222,000000,47.96,48.0294,47.96,48.01,369857,0
+SLQD.US,D,20221223,000000,47.96,48.02,47.94,47.99,455437,0
+SLQD.US,D,20221227,000000,47.93,47.93,47.84,47.85,369482,0
+SLQD.US,D,20221228,000000,47.87,47.9,47.82,47.84,287655,0
+SLQD.US,D,20221229,000000,47.87,47.91,47.85,47.89,2614886,0
+SLQD.US,D,20221230,000000,47.87,47.92,47.81,47.86,1365287,0
+SLQD.US,D,20230103,000000,47.97,47.97,47.88,47.91,483553,0
+SLQD.US,D,20230104,000000,48,48,47.93,47.97,474185,0
+SLQD.US,D,20230105,000000,47.85,47.9,47.82,47.88,1165410,0
+SLQD.US,D,20230106,000000,47.95,48.15,47.9264,48.12,836589,0
+SLQD.US,D,20230109,000000,48.15,48.215,48.145,48.19,197469,0
+SLQD.US,D,20230110,000000,48.13,48.17,48.11,48.17,321215,0
+SLQD.US,D,20230111,000000,48.18,48.24,48.17,48.24,679766,0
+SLQD.US,D,20230112,000000,48.32,48.38,48.27,48.38,263950,0
+SLQD.US,D,20230113,000000,48.32,48.3401,48.26,48.3,600989,0
+SLQD.US,D,20230117,000000,48.31,48.37,48.28,48.34,511092,0
+SLQD.US,D,20230118,000000,48.48,48.523,48.435,48.49,416912,0
+SLQD.US,D,20230119,000000,48.45,48.48,48.425,48.46,365503,0
+SLQD.US,D,20230120,000000,48.4,48.43,48.3601,48.43,408104,0
+SLQD.US,D,20230123,000000,48.39,48.42,48.37,48.37,666172,0
+SLQD.US,D,20230124,000000,48.4,48.45,48.36,48.44,358325,0
+SLQD.US,D,20230125,000000,48.43,48.48,48.41,48.44,411223,0
+SLQD.US,D,20230126,000000,48.44,48.46,48.39,48.43,940214,0
+SLQD.US,D,20230127,000000,48.41,48.41,48.385,48.4,581927,0
+SLQD.US,D,20230130,000000,48.38,48.4,48.35,48.36,272189,0
+SLQD.US,D,20230131,000000,48.44,48.5,48.4,48.5,400441,0
+SLQD.US,D,20230201,000000,48.42,48.54,48.33,48.53,520474,0
+SLQD.US,D,20230202,000000,48.62,48.62,48.5305,48.55,419511,0
+SLQD.US,D,20230203,000000,48.41,48.44,48.35,48.35,674473,0
+SLQD.US,D,20230206,000000,48.25,48.2693,48.2,48.21,783187,0
+SLQD.US,D,20230207,000000,48.24,48.305,48.2,48.21,358824,0
+SLQD.US,D,20230208,000000,48.24,48.25,48.2,48.25,223937,0
+SLQD.US,D,20230209,000000,48.27,48.28,48.15,48.18,417838,0
+SLQD.US,D,20230210,000000,48.17,48.18,48.12,48.13,160260,0
+SLQD.US,D,20230213,000000,48.12,48.14,48.1002,48.13,298395,0
+SLQD.US,D,20230214,000000,48.06,48.09,47.98,48.05,412237,0
+SLQD.US,D,20230215,000000,48.02,48.05,47.9904,48.03,285365,0
+SLQD.US,D,20230216,000000,48.02,48.06,47.9601,47.99,411557,0
+SLQD.US,D,20230217,000000,47.99,48.05,47.94,48.05,229998,0
+SLQD.US,D,20230221,000000,47.97,47.97,47.9,47.92,236349,0
+SLQD.US,D,20230222,000000,47.96,47.98,47.91,47.93,808614,0
+SLQD.US,D,20230223,000000,47.96,47.98,47.93,47.97,267167,0
+SLQD.US,D,20230224,000000,47.87,47.87,47.8,47.84,743528,0
+SLQD.US,D,20230227,000000,47.92,47.93,47.87,47.91,833994,0
+SLQD.US,D,20230228,000000,47.87,47.91,47.85,47.9,714883,0
+SLQD.US,D,20230301,000000,47.76,47.76,47.65,47.67,476195,0
+SLQD.US,D,20230302,000000,47.64,47.73,47.64,47.72,320435,0
+SLQD.US,D,20230303,000000,47.79,47.81,47.73,47.81,586530,0
+SLQD.US,D,20230306,000000,47.85,47.85,47.76,47.79,284792,0
+SLQD.US,D,20230307,000000,47.81,47.81,47.65,47.66,547303,0
+SLQD.US,D,20230308,000000,47.68,47.7108,47.5836,47.6,312940,0
+SLQD.US,D,20230309,000000,47.68,47.765,47.68,47.73,472570,0
+SLQD.US,D,20230310,000000,47.91,47.98,47.85,47.91,474501,0
+SLQD.US,D,20230313,000000,48.21,48.23,47.94,47.96,795271,0
+SLQD.US,D,20230314,000000,47.95,48.02,47.745,47.93,1293259,0
+SLQD.US,D,20230315,000000,47.94,48.05,47.84,48.02,823563,0
+SLQD.US,D,20230316,000000,48.09,48.09,47.83,47.89,986945,0
+SLQD.US,D,20230317,000000,47.95,48.18,47.95,48.1,424533,0
+SLQD.US,D,20230320,000000,48.13,48.13,48.02,48.08,472946,0
+SLQD.US,D,20230321,000000,48.03,48.25,48.03,48.15,211484,0
+SLQD.US,D,20230322,000000,48.14,48.49,48.08,48.34,431415,0
+SLQD.US,D,20230323,000000,48.36,48.48,48.36,48.44,358279,0
+SLQD.US,D,20230324,000000,48.57,48.57,48.4401,48.5,206417,0
+SLQD.US,D,20230327,000000,48.31,48.41,48.24,48.24,209016,0
+SLQD.US,D,20230328,000000,48.26,48.26,48.16,48.23,489791,0
+SLQD.US,D,20230329,000000,48.19,48.3,48.1817,48.29,198086,0
+SLQD.US,D,20230330,000000,48.27,48.335,48.255,48.32,426956,0
+SLQD.US,D,20230331,000000,48.36,48.48,48.33,48.48,272610,0
+SLQD.US,D,20230403,000000,48.34,48.53,48.31,48.52,551964,0
+SLQD.US,D,20230404,000000,48.43,48.575,48.43,48.57,310843,0
+SLQD.US,D,20230405,000000,48.62,48.7,48.585,48.59,290554,0
+SLQD.US,D,20230406,000000,48.61,48.61,48.52,48.52,207537,0
+SLQD.US,D,20230410,000000,48.43,48.45,48.3639,48.44,168995,0
+SLQD.US,D,20230411,000000,48.46,48.4638,48.39,48.45,211547,0
+SLQD.US,D,20230412,000000,48.56,48.56,48.43,48.446,314922,0
+SLQD.US,D,20230413,000000,48.56,48.6,48.53,48.57,232512,0
+SLQD.US,D,20230414,000000,48.48,48.4999,48.445,48.48,429565,0
+SLQD.US,D,20230417,000000,48.42,48.43,48.3501,48.39,220322,0
+SLQD.US,D,20230418,000000,48.4,48.44,48.38,48.41,444822,0
+SLQD.US,D,20230419,000000,48.37,48.37,48.32,48.32,431674,0
+SLQD.US,D,20230420,000000,48.4,48.4403,48.4,48.44,275825,0
+SLQD.US,D,20230421,000000,48.51,48.51,48.4198,48.45,599942,0
+SLQD.US,D,20230424,000000,48.46,48.51,48.46,48.49,823226,0
+SLQD.US,D,20230425,000000,48.59,48.65,48.58,48.63,669124,0
+SLQD.US,D,20230426,000000,48.65,48.66,48.5227,48.6,282098,0
+SLQD.US,D,20230427,000000,48.53,48.53,48.475,48.48,158158,0
+SLQD.US,D,20230428,000000,48.57,48.6,48.535,48.6,365800,0
+SLQD.US,D,20230501,000000,48.42,48.435,48.33,48.35,211105,0
+SLQD.US,D,20230502,000000,48.39,48.49,48.3706,48.47,187849,0
+SLQD.US,D,20230503,000000,48.53,48.61,48.51,48.6,415711,0
+SLQD.US,D,20230504,000000,48.57,48.72,48.51,48.64,678173,0
+SLQD.US,D,20230505,000000,48.58,48.5979,48.5,48.5,207800,0
+SLQD.US,D,20230508,000000,48.46,48.48,48.42,48.43,192526,0
+SLQD.US,D,20230509,000000,48.43,48.45,48.42,48.43,284513,0
+SLQD.US,D,20230510,000000,48.52,48.6,48.52,48.58,248481,0
+SLQD.US,D,20230511,000000,48.68,48.6899,48.61,48.62,482682,0
+SLQD.US,D,20230512,000000,48.62,48.62,48.51,48.53,149817,0
+SLQD.US,D,20230515,000000,48.48,48.52,48.48,48.52,261870,0
+SLQD.US,D,20230516,000000,48.45,48.4799,48.415,48.44,182310,0
+SLQD.US,D,20230517,000000,48.42,48.4298,48.36,48.39,432437,0
+SLQD.US,D,20230518,000000,48.32,48.35,48.28,48.3,279343,0
+SLQD.US,D,20230519,000000,48.29,48.365,48.245,48.3,271678,0
+SLQD.US,D,20230522,000000,48.3,48.331,48.2801,48.31,570507,0
+SLQD.US,D,20230523,000000,48.28,48.33,48.2508,48.33,235641,0
+SLQD.US,D,20230524,000000,48.33,48.33,48.23,48.23,269339,0
+SLQD.US,D,20230525,000000,48.22,48.2299,48.135,48.14,227242,0
+SLQD.US,D,20230526,000000,48.12,48.16,48.08,48.16,301346,0
+SLQD.US,D,20230530,000000,48.23,48.31,48.22,48.3,165631,0
+SLQD.US,D,20230531,000000,48.33,48.42,48.3001,48.36,348592,0
+SLQD.US,D,20230601,000000,48.3,48.33,48.27,48.31,245284,0
+SLQD.US,D,20230602,000000,48.31,48.31,48.1953,48.22,211679,0
+SLQD.US,D,20230605,000000,48.16,48.26,48.15,48.2,639324,0
+SLQD.US,D,20230606,000000,48.2,48.21,48.15,48.17,163452,0
+SLQD.US,D,20230607,000000,48.17,48.1885,48.0793,48.09,205328,0
+SLQD.US,D,20230608,000000,48.15,48.18,48.1401,48.17,801984,0
+SLQD.US,D,20230609,000000,48.13,48.14,48.07,48.08,180663,0
+SLQD.US,D,20230612,000000,48.11,48.16,48.08,48.16,181968,0
+SLQD.US,D,20230613,000000,48.17,48.219,48.05,48.08,243777,0
+SLQD.US,D,20230614,000000,48.14,48.1699,47.98,48.09,164188,0
+SLQD.US,D,20230615,000000,48.16,48.24,48.135,48.22,426731,0
+SLQD.US,D,20230616,000000,48.13,48.18,48.0901,48.18,397199,0
+SLQD.US,D,20230620,000000,48.19,48.23,48.18,48.23,557904,0
+SLQD.US,D,20230621,000000,48.18,48.2392,48.16,48.21,176160,0
+SLQD.US,D,20230622,000000,48.2,48.2,48.135,48.17,238925,0
+SLQD.US,D,20230623,000000,48.25,48.25,48.15,48.17,203594,0
+SLQD.US,D,20230626,000000,48.2199,48.25,48.21,48.22,142710,0
+SLQD.US,D,20230627,000000,48.24,48.2406,48.1496,48.17,195230,0
+SLQD.US,D,20230628,000000,48.2,48.26,48.164,48.25,429634,0
+SLQD.US,D,20230629,000000,48.11,48.14,48.09,48.14,1058917,0
+SLQD.US,D,20230630,000000,48.18,48.21,48.14,48.21,946381,0
+SLQD.US,D,20230703,000000,48.06,48.12,48.03,48.0347,126516,0
+SLQD.US,D,20230705,000000,48.03,48.06,47.9392,47.97,406665,0
+SLQD.US,D,20230706,000000,47.86,47.89,47.7801,47.89,670396,0
+SLQD.US,D,20230707,000000,47.9,47.98,47.9,47.9,484639,0
+SLQD.US,D,20230710,000000,47.95,48.03,47.94,48.02,169300,0
+SLQD.US,D,20230711,000000,48.03,48.07,48.0111,48.06,375421,0
+SLQD.US,D,20230712,000000,48.19,48.26,48.19,48.22,247024,0
+SLQD.US,D,20230713,000000,48.31,48.3799,48.3,48.35,143079,0
+SLQD.US,D,20230714,000000,48.29,48.31,48.18,48.18,154670,0
+SLQD.US,D,20230717,000000,48.22,48.25,48.19,48.22,140160,0
+SLQD.US,D,20230718,000000,48.3,48.3099,48.24,48.245,334839,0
+SLQD.US,D,20230719,000000,48.3,48.325,48.27,48.28,220859,0
+SLQD.US,D,20230720,000000,48.23,48.24,48.1601,48.22,159895,0
+SLQD.US,D,20230721,000000,48.25,48.25,48.215,48.24,284536,0
+SLQD.US,D,20230724,000000,48.27,48.295,48.23,48.23,168292,0
+SLQD.US,D,20230725,000000,48.21,48.22,48.19,48.22,132991,0
+SLQD.US,D,20230726,000000,48.27,48.33,48.22,48.33,210314,0
+SLQD.US,D,20230727,000000,48.31,48.31,48.18,48.21,202304,0
+SLQD.US,D,20230728,000000,48.29,48.32,48.251,48.28,228706,0
+SLQD.US,D,20230731,000000,48.31,48.37,48.31,48.34,204520,0
+SLQD.US,D,20230801,000000,48.19,48.19,48.13,48.15,195133,0
+SLQD.US,D,20230802,000000,48.12,48.14,48.06,48.12,275304,0
+SLQD.US,D,20230803,000000,48.1,48.12,48.065,48.1,161394,0
+SLQD.US,D,20230804,000000,48.17,48.25,48.17,48.24,1156642,0
+SLQD.US,D,20230807,000000,48.25,48.29,48.23,48.27,116082,0
+SLQD.US,D,20230808,000000,48.27,48.3,48.26,48.28,395528,0
+SLQD.US,D,20230809,000000,48.29,48.3,48.24,48.25,222619,0
+SLQD.US,D,20230810,000000,48.28,48.3159,48.17,48.19,198003,0
+SLQD.US,D,20230811,000000,48.12,48.165,48.1,48.11,105145,0
+SLQD.US,D,20230814,000000,48.09,48.1073,48.045,48.07,424330,0
+SLQD.US,D,20230815,000000,48.07,48.11,48.03,48.03,215001,0
+SLQD.US,D,20230816,000000,48.06,48.08,47.98,48,313371,0
+SLQD.US,D,20230817,000000,48.04,48.04,47.9592,48.01,184486,0
+SLQD.US,D,20230818,000000,48.01,48.09,48.01,48.06,157940,0
+SLQD.US,D,20230821,000000,48.04,48.04,47.98,48.01,174751,0
+SLQD.US,D,20230822,000000,47.99,48.01,47.96,47.99,312677,0
+SLQD.US,D,20230823,000000,48.07,48.16,48.07,48.13,178541,0
+SLQD.US,D,20230824,000000,48.11,48.1199,48.08,48.1,154019,0
+SLQD.US,D,20230825,000000,48.09,48.12,48.0201,48.07,303637,0
+SLQD.US,D,20230828,000000,48.1,48.12,48.06,48.12,257137,0
+SLQD.US,D,20230829,000000,48.11,48.255,48.1,48.24,238371,0
+SLQD.US,D,20230830,000000,48.28,48.3,48.23,48.25,101630,0
+SLQD.US,D,20230831,000000,48.29,48.32,48.2606,48.31,142395,0
+SLQD.US,D,20230901,000000,48.24,48.24,48.12,48.13,122245,0
+SLQD.US,D,20230905,000000,48.11,48.11,48.04,48.05,118043,0
+SLQD.US,D,20230906,000000,48.05,48.055,47.96,47.99,454753,0
+SLQD.US,D,20230907,000000,48,48.1,48,48.1,243551,0
+SLQD.US,D,20230908,000000,48.12,48.14,48.06,48.06,375027,0
+SLQD.US,D,20230911,000000,48.08,48.08,48.05,48.07,287302,0
+SLQD.US,D,20230912,000000,48.07,48.08,48.03,48.03,236267,0
+SLQD.US,D,20230913,000000,48.04,48.1,48.04,48.075,352782,0
+SLQD.US,D,20230914,000000,48.14,48.14,48.08,48.08,243387,0
+SLQD.US,D,20230915,000000,48.08,48.09,48.04,48.07,368609,0
+SLQD.US,D,20230918,000000,48.07,48.08,48.06,48.08,210755,0
+SLQD.US,D,20230919,000000,48.06,48.0619,48.02,48.025,323323,0
+SLQD.US,D,20230920,000000,48.1,48.11,47.99,48,203798,0
+SLQD.US,D,20230921,000000,47.97,47.985,47.9501,47.96,121640,0
+SLQD.US,D,20230922,000000,48,48.05,47.9908,48.05,581466,0
+SLQD.US,D,20230925,000000,48.02,48.05,47.99,48,218008,0
+SLQD.US,D,20230926,000000,48.03,48.03,47.95,47.965,255307,0
+SLQD.US,D,20230927,000000,48.01,48.02,47.86,47.9,485386,0
+SLQD.US,D,20230928,000000,47.92,48.01,47.9006,48.01,222309,0
+SLQD.US,D,20230929,000000,48.07,48.07,47.98,47.995,253977,0
+SLQD.US,D,20231002,000000,47.81,47.8299,47.77,47.79,457232,0
+SLQD.US,D,20231003,000000,47.78,47.7954,47.65,47.67,482257,0
+SLQD.US,D,20231004,000000,47.715,47.7899,47.68,47.775,157835,0
+SLQD.US,D,20231005,000000,47.85,47.86,47.8,47.83,216853,0
+SLQD.US,D,20231006,000000,47.74,47.8,47.72,47.795,553559,0
+SLQD.US,D,20231009,000000,47.9,47.99,47.9,47.975,111391,0
+SLQD.US,D,20231010,000000,47.95,48,47.9253,47.99,271836,0
+SLQD.US,D,20231011,000000,47.98,47.98,47.9201,47.96,288455,0
+SLQD.US,D,20231012,000000,47.95,47.95,47.87,47.89,150854,0
+SLQD.US,D,20231013,000000,47.98,47.98,47.9,47.93,318943,0
+SLQD.US,D,20231016,000000,47.91,47.92,47.87,47.88,473839,0
+SLQD.US,D,20231017,000000,47.78,47.78,47.7,47.73,288534,0
+SLQD.US,D,20231018,000000,47.74,47.74,47.66,47.66,354379,0
+SLQD.US,D,20231019,000000,47.7,47.73,47.65,47.68,337402,0
+SLQD.US,D,20231020,000000,47.74,47.8,47.72,47.8,297496,0
+SLQD.US,D,20231023,000000,47.78,47.8794,47.755,47.87,372216,0
+SLQD.US,D,20231024,000000,47.88,47.9,47.84,47.87,360688,0
+SLQD.US,D,20231025,000000,47.87,47.87,47.8,47.83,497260,0
+SLQD.US,D,20231026,000000,47.88,47.9161,47.8599,47.905,425826,0
+SLQD.US,D,20231027,000000,47.945,47.955,47.91,47.94,376221,0
+SLQD.US,D,20231030,000000,47.91,47.925,47.87,47.885,740344,0
+SLQD.US,D,20231031,000000,47.89,47.91,47.88,47.89,568399,0
+SLQD.US,D,20231101,000000,47.79,47.955,47.785,47.94,390273,0
+SLQD.US,D,20231102,000000,48.04,48.04,47.985,48,315967,0
+SLQD.US,D,20231103,000000,48.16,48.2011,48.1,48.115,365836,0
+SLQD.US,D,20231106,000000,48.07,48.0942,48.02,48.03,276160,0
+SLQD.US,D,20231107,000000,48.05,48.125,48.05,48.11,243430,0
+SLQD.US,D,20231108,000000,48.1,48.13,48.08,48.1,243783,0
+SLQD.US,D,20231109,000000,48.11,48.13,48,48.01,474738,0
+SLQD.US,D,20231110,000000,48.09,48.09,48.03,48.07,268526,0
+SLQD.US,D,20231113,000000,48.03,48.08,48.01,48.07,221918,0
+SLQD.US,D,20231114,000000,48.29,48.34,48.27,48.32,263231,0
+SLQD.US,D,20231115,000000,48.27,48.27,48.22,48.24,164233,0
+SLQD.US,D,20231116,000000,48.33,48.36,48.32,48.36,465286,0
+SLQD.US,D,20231117,000000,48.39,48.39,48.3311,48.345,261929,0
+SLQD.US,D,20231120,000000,48.37,48.4,48.3338,48.39,528526,0
+SLQD.US,D,20231121,000000,48.41,48.445,48.4,48.43,1233183,0
+SLQD.US,D,20231122,000000,48.46,48.47,48.42,48.46,616036,0
+SLQD.US,D,20231124,000000,48.45,48.45,48.43,48.44,298195,0
+SLQD.US,D,20231127,000000,48.48,48.52,48.46,48.52,400801,0
+SLQD.US,D,20231128,000000,48.52,48.65,48.51,48.64,216391,0
+SLQD.US,D,20231129,000000,48.72,48.7864,48.72,48.745,280439,0
+SLQD.US,D,20231130,000000,48.74,48.74,48.6733,48.7,300737,0
+SLQD.US,D,20231201,000000,48.58,48.745,48.56,48.74,220524,0
+SLQD.US,D,20231204,000000,48.68,48.6992,48.63,48.665,222702,0
+SLQD.US,D,20231205,000000,48.69,48.75,48.675,48.74,222084,0
+SLQD.US,D,20231206,000000,48.74,48.77,48.72,48.73,264896,0
+SLQD.US,D,20231207,000000,48.74,48.79,48.74,48.76,328561,0
+SLQD.US,D,20231208,000000,48.67,48.695,48.64,48.66,310997,0
+SLQD.US,D,20231211,000000,48.65,48.66,48.58,48.66,519409,0
+SLQD.US,D,20231212,000000,48.65,48.72,48.6368,48.72,533350,0
+SLQD.US,D,20231213,000000,48.75,49.05,48.7402,49.02,1158051,0
+SLQD.US,D,20231214,000000,48.98,49.04,48.95,48.96,636973,0
+SLQD.US,D,20231215,000000,48.97,48.97,48.91,48.93,635824,0
+SLQD.US,D,20231218,000000,48.95,48.97,48.92,48.93,500499,0
+SLQD.US,D,20231219,000000,48.94,48.97,48.92,48.95,2504681,0
+SLQD.US,D,20231220,000000,49.02,49.02,48.9516,49.01,591642,0
+SLQD.US,D,20231221,000000,49.08,49.11,49.03,49.06,731840,0
+SLQD.US,D,20231222,000000,49.09,49.1,49.05,49.08,714206,0
+SLQD.US,D,20231226,000000,49.06,49.1,49.05,49.08,428899,0
+SLQD.US,D,20231227,000000,49.12,49.19,49.11,49.17,550667,0
+SLQD.US,D,20231228,000000,49.16,49.19,49.15,49.18,295799,0
+SLQD.US,D,20231229,000000,49.16,49.22,49.16,49.2,325171,0
+SLQD.US,D,20240102,000000,49.12,49.14,49.09,49.1,606347,0
+SLQD.US,D,20240103,000000,49.01,49.095,49.01,49.08,621393,0
+SLQD.US,D,20240104,000000,49.02,49.055,49.02,49.04,187894,0
+SLQD.US,D,20240105,000000,48.98,49.13,48.98,49.02,570835,0
+SLQD.US,D,20240108,000000,49.06,49.125,49.05,49.07,443898,0
+SLQD.US,D,20240109,000000,49.05,49.125,49.05,49.105,293567,0
+SLQD.US,D,20240110,000000,49.14,49.17,49.1,49.125,233034,0
+SLQD.US,D,20240111,000000,49.13,49.26,49.13,49.26,452976,0
+SLQD.US,D,20240112,000000,49.37,49.3701,49.305,49.35,249067,0
+SLQD.US,D,20240116,000000,49.3,49.349,49.215,49.25,439212,0
+SLQD.US,D,20240117,000000,49.14,49.17,49.12,49.17,422193,0
+SLQD.US,D,20240118,000000,49.2,49.2,49.1581,49.16,347946,0
+SLQD.US,D,20240119,000000,49.13,49.16,49.1,49.15,255237,0
+SLQD.US,D,20240122,000000,49.19,49.2007,49.15,49.17,191253,0
+SLQD.US,D,20240123,000000,49.16,49.19,49.14,49.17,120408,0
+SLQD.US,D,20240124,000000,49.26,49.26,49.1401,49.15,291405,0
+SLQD.US,D,20240125,000000,49.25,49.27,49.2182,49.26,729554,0
+SLQD.US,D,20240126,000000,49.26,49.28,49.21,49.21,226140,0
+SLQD.US,D,20240129,000000,49.28,49.295,49.26,49.27,166092,0
+SLQD.US,D,20240130,000000,49.28,49.31,49.22,49.28,211775,0
+SLQD.US,D,20240131,000000,49.36,49.41,49.31,49.36,549138,0
+SLQD.US,D,20240201,000000,49.32,49.35,49.2564,49.3,200583,0
+SLQD.US,D,20240202,000000,49.15,49.18,49.125,49.18,351337,0
+SLQD.US,D,20240205,000000,49.1,49.1101,49.055,49.09,248411,0
+SLQD.US,D,20240206,000000,49.1,49.205,49.1,49.17,352758,0
+SLQD.US,D,20240207,000000,49.17,49.2003,49.135,49.16,601588,0
+SLQD.US,D,20240208,000000,49.15,49.17,49.1,49.1,409324,0
+SLQD.US,D,20240209,000000,49.1,49.12,49.08,49.11,184328,0
+SLQD.US,D,20240212,000000,49.14,49.1599,49.1075,49.15,215293,0
+SLQD.US,D,20240213,000000,48.99,49.015,48.95,48.97,525394,0
+SLQD.US,D,20240214,000000,48.99,49.06,48.99,49.04,556229,0
+SLQD.US,D,20240215,000000,49.14,49.1461,49.07,49.1,474075,0
+SLQD.US,D,20240216,000000,49.02,49.04,49,49.04,154934,0
+SLQD.US,D,20240220,000000,49.11,49.12,49.09,49.11,228881,0
+SLQD.US,D,20240221,000000,49.12,49.13,49.05,49.08,101304,0
+SLQD.US,D,20240222,000000,49.08,49.08,49.04,49.05,91506,0
+SLQD.US,D,20240223,000000,49.05,49.09,49.04,49.07,858601,0
+SLQD.US,D,20240226,000000,49.07,49.07,48.99,49.03,117170,0
+SLQD.US,D,20240227,000000,49.02,49.0511,49.01,49.02,112243,0
+SLQD.US,D,20240228,000000,49.03,49.06,49.03,49.05,123162,0
+SLQD.US,D,20240229,000000,49.07,49.115,49.04,49.05,172789,0
+SLQD.US,D,20240301,000000,48.9,49.05,48.87,49.04,107931,0
+SLQD.US,D,20240304,000000,49.02,49.02,48.98,49,106697,0
+SLQD.US,D,20240305,000000,49.03,49.07,49.015,49.05,202725,0
+SLQD.US,D,20240306,000000,49.08,49.1096,49.05,49.05,171513,0
+SLQD.US,D,20240307,000000,49.13,49.14,49.09,49.14,856401,0
+SLQD.US,D,20240308,000000,49.2,49.235,49.17,49.18,147991,0
+SLQD.US,D,20240311,000000,49.18,49.1999,49.15,49.16,146104,0
+SLQD.US,D,20240312,000000,49.13,49.132,49.07,49.11,123905,0
+SLQD.US,D,20240313,000000,49.13,49.135,49.09,49.09,100013,0
+SLQD.US,D,20240314,000000,49.09,49.09,49.02,49.03,213587,0
+SLQD.US,D,20240315,000000,49.03,49.03,49.01,49.03,147801,0
+SLQD.US,D,20240318,000000,49.03,49.04,49.005,49.02,295061,0
+SLQD.US,D,20240319,000000,49.06,49.11,49.055,49.1,293147,0
+SLQD.US,D,20240320,000000,49.09,49.16,49.07,49.155,144268,0
+SLQD.US,D,20240321,000000,49.19,49.195,49.16,49.18,191667,0
+SLQD.US,D,20240322,000000,49.25,49.25,49.22,49.22,158927,0
+SLQD.US,D,20240325,000000,49.22,49.2281,49.1833,49.19,64087,0
+SLQD.US,D,20240326,000000,49.2,49.2,49.1616,49.18,184838,0
+SLQD.US,D,20240327,000000,49.21,49.27,49.2001,49.27,119593,0
+SLQD.US,D,20240328,000000,49.26,49.265,49.22,49.22,573213,0
+SLQD.US,D,20240401,000000,49.07,49.07,48.9627,48.99,260753,0
+SLQD.US,D,20240402,000000,48.98,49.01,48.955,49,185691,0
+SLQD.US,D,20240403,000000,48.96,49.045,48.93,49.03,169931,0
+SLQD.US,D,20240404,000000,49.09,49.09,49.03,49.07,123692,0
+SLQD.US,D,20240405,000000,49.03,49.0484,49,49,162677,0
+SLQD.US,D,20240408,000000,49.01,49.01,48.96,48.96,190978,0
+SLQD.US,D,20240409,000000,49.01,49.05,49.01,49.02,67868,0
+SLQD.US,D,20240410,000000,48.88,48.88,48.78,48.8,187637,0
+SLQD.US,D,20240411,000000,48.86,48.86,48.79,48.83,86873,0
+SLQD.US,D,20240412,000000,48.89,48.9,48.86,48.89,92776,0
+SLQD.US,D,20240415,000000,48.83,48.83,48.7788,48.78,148920,0
+SLQD.US,D,20240416,000000,48.75,48.76,48.7,48.75,183160,0
+SLQD.US,D,20240417,000000,48.82,48.8398,48.7844,48.81,183379,0
+SLQD.US,D,20240418,000000,48.81,48.83,48.77,48.79,88578,0
+SLQD.US,D,20240419,000000,48.84,48.84,48.8,48.81,131553,0
+SLQD.US,D,20240422,000000,48.81,48.86,48.81,48.85,117002,0
+SLQD.US,D,20240423,000000,48.83,48.97,48.83,48.92,117962,0
+SLQD.US,D,20240424,000000,48.87,48.9,48.85,48.88,192561,0
+SLQD.US,D,20240425,000000,48.78,48.86,48.78,48.84,225063,0
+SLQD.US,D,20240426,000000,48.87,48.91,48.87,48.88,105331,0
+SLQD.US,D,20240429,000000,48.9,48.94,48.9,48.94,239050,0
+SLQD.US,D,20240430,000000,48.88,48.91,48.86,48.88,320372,0
+SLQD.US,D,20240501,000000,48.74,48.8572,48.73,48.79,127543,0
+SLQD.US,D,20240502,000000,48.84,48.94,48.84,48.94,298377,0
+SLQD.US,D,20240503,000000,49.05,49.0733,49,49.05,294442,0
+SLQD.US,D,20240506,000000,49.06,49.07,49.04,49.04,166197,0
+SLQD.US,D,20240507,000000,49.09,49.09,49.04,49.05,203341,0
+SLQD.US,D,20240508,000000,49.03,49.0699,49.0211,49.03,241025,0
+SLQD.US,D,20240509,000000,49.06,49.08,49.05,49.06,211874,0
+SLQD.US,D,20240510,000000,49.05,49.06,49.01,49.02,167521,0
+SLQD.US,D,20240513,000000,49.05,49.0613,49,49.01,125051,0
+SLQD.US,D,20240514,000000,49.05,49.07,49.04,49.06,127601,0
+SLQD.US,D,20240515,000000,49.15,49.19,49.13,49.17,220850,0
+SLQD.US,D,20240516,000000,49.18,49.18,49.13,49.13,251548,0
+SLQD.US,D,20240517,000000,49.11,49.18,49.11,49.13,167235,0
+SLQD.US,D,20240520,000000,49.14,49.14,49.1146,49.13,76010,0
+SLQD.US,D,20240521,000000,49.14,49.16,49.13,49.13,157637,0
+SLQD.US,D,20240522,000000,49.1,49.14,49.1,49.1,200534,0
+SLQD.US,D,20240523,000000,49.15,49.16,49.0413,49.06,127104,0
+SLQD.US,D,20240524,000000,49.09,49.09,49.0627,49.07,91651,0
+SLQD.US,D,20240528,000000,49.14,49.14,49.04,49.05,172530,0
+SLQD.US,D,20240529,000000,49.05,49.05,48.99,49.01,167805,0
+SLQD.US,D,20240530,000000,49.05,49.09,49.05,49.08,200106,0
+SLQD.US,D,20240531,000000,49.15,49.17,49.13,49.16,83869,0
+SLQD.US,D,20240603,000000,49.02,49.09,49.02,49.09,546872,0
+SLQD.US,D,20240604,000000,49.11,49.157,49.1,49.14,168336,0
+SLQD.US,D,20240605,000000,49.14,49.18,49.1,49.18,241018,0
+SLQD.US,D,20240606,000000,49.19,49.195,49.17,49.18,291351,0
+SLQD.US,D,20240607,000000,49.1,49.1,49.05,49.06,107475,0
+SLQD.US,D,20240610,000000,49.06,49.07,49.04,49.05,167037,0
+SLQD.US,D,20240611,000000,49.07,49.1,49.03,49.09,270695,0
+SLQD.US,D,20240612,000000,49.27,49.295,49.19,49.2,259096,0
+SLQD.US,D,20240613,000000,49.28,49.33,49.26,49.28,391590,0
+SLQD.US,D,20240614,000000,49.25,49.285,49.25,49.28,132764,0
+SLQD.US,D,20240617,000000,49.24,49.245,49.21,49.21,200896,0
+SLQD.US,D,20240618,000000,49.26,49.2901,49.26,49.27,153774,0
+SLQD.US,D,20240620,000000,49.24,49.27,49.235,49.27,140946,0
+SLQD.US,D,20240621,000000,49.27,49.3099,49.25,49.28,154285,0
+SLQD.US,D,20240624,000000,49.26,49.3,49.26,49.28,61901,0
+SLQD.US,D,20240625,000000,49.26,49.29,49.24,49.27,168587,0
+SLQD.US,D,20240626,000000,49.23,49.24,49.205,49.23,67338,0
+SLQD.US,D,20240627,000000,49.25,49.28,49.25,49.26,411016,0
+SLQD.US,D,20240628,000000,49.31,49.3388,49.25,49.25,228671,0
+SLQD.US,D,20240701,000000,49.09,49.11,49.0541,49.07,157012,0
+SLQD.US,D,20240702,000000,49.15,49.15,49.12,49.15,93360,0
+SLQD.US,D,20240703,000000,49.18,49.25,49.17,49.23,177899,0
+SLQD.US,D,20240705,000000,49.32,49.355,49.3001,49.35,71796,0
+SLQD.US,D,20240708,000000,49.33,49.35,49.32,49.33,114441,0
+SLQD.US,D,20240709,000000,49.29,49.35,49.29,49.34,159949,0
+SLQD.US,D,20240710,000000,49.35,49.37,49.33,49.35,116626,0
+SLQD.US,D,20240711,000000,49.47,49.48,49.44,49.44,327791,0
+SLQD.US,D,20240712,000000,49.48,49.53,49.48,49.52,201511,0
+SLQD.US,D,20240715,000000,49.52,49.55,49.51,49.52,99109,0
+SLQD.US,D,20240716,000000,49.52,49.55,49.5024,49.55,157196,0
+SLQD.US,D,20240717,000000,49.53,49.56,49.5,49.55,129572,0
+SLQD.US,D,20240718,000000,49.56,49.57,49.515,49.52,160756,0
+SLQD.US,D,20240719,000000,49.56,49.56,49.48,49.48,81876,0
+SLQD.US,D,20240722,000000,49.51,49.52,49.48,49.51,109180,0
+SLQD.US,D,20240723,000000,49.52,49.5394,49.51,49.51,97628,0
+SLQD.US,D,20240724,000000,49.54,49.58,49.52,49.53,119860,0
+SLQD.US,D,20240725,000000,49.55,49.58,49.53,49.56,469167,0
+SLQD.US,D,20240726,000000,49.61,49.63,49.6,49.62,66754,0
+SLQD.US,D,20240729,000000,49.67,49.67,49.63,49.66,173944,0
+SLQD.US,D,20240730,000000,49.71,49.71,49.64,49.67,117840,0
+SLQD.US,D,20240731,000000,49.66,49.78,49.66,49.78,227314,0
+SLQD.US,D,20240801,000000,49.59,49.68,49.59,49.68,362045,0
+SLQD.US,D,20240802,000000,49.77,49.905,49.77,49.89,143978,0
+SLQD.US,D,20240805,000000,49.92,49.94,49.81,49.84,205734,0
+SLQD.US,D,20240806,000000,49.83,49.83,49.7629,49.78,154288,0
+SLQD.US,D,20240807,000000,49.78,49.8,49.7201,49.73,143326,0
+SLQD.US,D,20240808,000000,49.7,49.78,49.695,49.76,209466,0
+SLQD.US,D,20240809,000000,49.79,49.81,49.775,49.79,124620,0
+SLQD.US,D,20240812,000000,49.79,49.84,49.765,49.81,294148,0
+SLQD.US,D,20240813,000000,49.92,49.9292,49.886,49.92,95942,0
+SLQD.US,D,20240814,000000,49.95,49.97,49.92,49.96,114801,0
+SLQD.US,D,20240815,000000,49.86,49.86,49.82,49.84,130400,0
+SLQD.US,D,20240816,000000,49.89,49.905,49.84,49.9,796940,0
+SLQD.US,D,20240819,000000,49.9,49.93,49.88,49.91,216065,0
+SLQD.US,D,20240820,000000,49.92,49.98,49.92,49.98,97293,0
+SLQD.US,D,20240821,000000,50.03,50.07,49.98,50.03,186898,0
+SLQD.US,D,20240822,000000,50,50.024,49.97,49.99,69701,0
+SLQD.US,D,20240823,000000,50.02,50.11,50.02,50.1,135581,0
+SLQD.US,D,20240826,000000,50.12,50.139,50.09,50.09,73128,0
+SLQD.US,D,20240827,000000,50.09,50.14,50.06,50.14,186355,0
+SLQD.US,D,20240828,000000,50.14,50.14,50.11,50.12,109067,0
+SLQD.US,D,20240829,000000,50.08,50.13,50.08,50.12,262024,0
+SLQD.US,D,20240830,000000,50.11,50.145,50.095,50.11,271113,0
+SLQD.US,D,20240903,000000,50.01,50.03,49.975,50.01,88695,0
+SLQD.US,D,20240904,000000,50.03,50.11,50.03,50.11,90956,0
+SLQD.US,D,20240905,000000,50.16,50.16,50.09,50.16,146894,0
+SLQD.US,D,20240906,000000,50.18,50.28,50.13,50.21,152817,0
+SLQD.US,D,20240909,000000,50.18,50.235,50.18,50.22,184267,0
+SLQD.US,D,20240910,000000,50.21,50.265,50.2,50.26,1109224,0
+SLQD.US,D,20240911,000000,50.21,50.295,50.21,50.25,106013,0
+SLQD.US,D,20240912,000000,50.25,50.265,50.21,50.26,152786,0
+SLQD.US,D,20240913,000000,50.32,50.35,50.3,50.32,140799,0
+SLQD.US,D,20240916,000000,50.36,50.38,50.325,50.36,123784,0
+SLQD.US,D,20240917,000000,50.35,50.36,50.33,50.35,92791,0
+SLQD.US,D,20240918,000000,50.33,50.435,50.3,50.34,219935,0
+SLQD.US,D,20240919,000000,50.34,50.39,50.34,50.38,80363,0
+SLQD.US,D,20240920,000000,50.36,50.44,50.35,50.44,118531,0
+SLQD.US,D,20240923,000000,50.41,50.45,50.3943,50.43,260624,0
+SLQD.US,D,20240924,000000,50.38,50.45,50.38,50.44,1104288,0
+SLQD.US,D,20240925,000000,50.41,50.4333,50.385,50.39,238560,0
+SLQD.US,D,20240926,000000,50.4,50.4007,50.3408,50.35,87215,0
+SLQD.US,D,20240927,000000,50.42,50.46,50.405,50.46,134875,0
+SLQD.US,D,20240930,000000,50.46,50.46,50.4,50.43,440703,0
+SLQD.US,D,20241001,000000,50.3,50.325,50.25,50.3,281878,0
+SLQD.US,D,20241002,000000,50.24,50.3,50.23,50.3,751144,0
+SLQD.US,D,20241003,000000,50.24,50.25,50.2,50.21,147328,0
+SLQD.US,D,20241004,000000,50.13,50.13,50.05,50.07,301951,0
+SLQD.US,D,20241007,000000,50.04,50.04,49.99,50.01,418000,0
+SLQD.US,D,20241008,000000,49.99,50.04,49.99,50.02,186280,0
+SLQD.US,D,20241009,000000,50.05,50.05,49.98,50.01,88706,0
+SLQD.US,D,20241010,000000,50.01,50.06,49.995763,50.05,164009,0
+SLQD.US,D,20241011,000000,50.04,50.11,50.04,50.08,94844,0
+SLQD.US,D,20241014,000000,50.07,50.07,50.0311,50.06,91138,0
+SLQD.US,D,20241015,000000,50.14,50.14,50.085,50.12,191498,0
+SLQD.US,D,20241016,000000,50.13,50.16,50.1201,50.14,312925,0
+SLQD.US,D,20241017,000000,50.1,50.12,50.08,50.1,170545,0
+SLQD.US,D,20241018,000000,50.14,50.14,50.11,50.12,122038,0
+SLQD.US,D,20241021,000000,50.04,50.1032,50.01,50.02,125616,0
+SLQD.US,D,20241022,000000,50.05,50.05,49.9945,50.04,551243,0
+SLQD.US,D,20241023,000000,50.01,50.01,49.95,49.96,119993,0
+SLQD.US,D,20241024,000000,50.02,50.04,49.9615,50,128936,0
+SLQD.US,D,20241025,000000,50.08,50.08,49.97,50,183421,0
+SLQD.US,D,20241028,000000,50.03,50.03,49.95,49.98,319218,0
+SLQD.US,D,20241029,000000,49.93,50.01,49.92,50,269718,0
+SLQD.US,D,20241030,000000,49.98,50.03,49.9389,49.94,76286,0
+SLQD.US,D,20241031,000000,49.93,49.95,49.8844,49.93,104476,0
+SLQD.US,D,20241101,000000,49.82,49.8355,49.72,49.73,136449,0
+SLQD.US,D,20241104,000000,49.85,49.85,49.78,49.81,177192,0
+SLQD.US,D,20241105,000000,49.83,49.83,49.75,49.83,491253,0
+SLQD.US,D,20241106,000000,49.78,49.81,49.72,49.76,1266959,0
+SLQD.US,D,20241107,000000,49.81,49.915,49.81,49.91,120626,0
+SLQD.US,D,20241108,000000,49.91,49.945,49.87,49.9,271671,0
+SLQD.US,D,20241111,000000,49.9,49.9,49.85,49.87,292372,0
+SLQD.US,D,20241112,000000,49.84,49.84,49.7691,49.8,223926,0
+SLQD.US,D,20241113,000000,49.88,49.88,49.8,49.82,194035,0
+SLQD.US,D,20241114,000000,49.79,49.84,49.7301,49.76,996290,0
+SLQD.US,D,20241115,000000,49.77,49.85,49.71,49.8,115409,0
+SLQD.US,D,20241118,000000,49.85,49.85,49.7802,49.82,239358,0
+SLQD.US,D,20241119,000000,49.85,49.885,49.81,49.82,129657,0
+SLQD.US,D,20241120,000000,49.87,49.87,49.8045,49.84,238901,0
+SLQD.US,D,20241121,000000,49.88,49.88,49.8,49.8,174336,0
+SLQD.US,D,20241122,000000,49.8,49.83,49.78,49.78,172642,0
+SLQD.US,D,20241125,000000,49.87,49.95,49.87,49.94,192534,0
+SLQD.US,D,20241126,000000,49.89,50.03,49.8711,49.9,234216,0
+SLQD.US,D,20241127,000000,49.97,50,49.9401,49.97,203629,0
+SLQD.US,D,20241129,000000,50.03,50.065,50.03,50.05,136107,0
+SLQD.US,D,20241202,000000,49.59,50,49.59,49.9,226577,0
+SLQD.US,D,20241203,000000,49.9,49.95,49.9,49.91,309650,0
+SLQD.US,D,20241204,000000,49.86,49.97,49.86,49.95,307780,0
+SLQD.US,D,20241205,000000,49.95,49.95,49.91,49.94,243974,0
+SLQD.US,D,20241206,000000,50.05,50.05,50,50.03,171911,0
+SLQD.US,D,20241209,000000,50,50.0193,49.92,49.96,239819,0
+SLQD.US,D,20241210,000000,50,50.005,49.96,49.99,255882,0
+SLQD.US,D,20241211,000000,50.01,50.06,49.98,49.98,223357,0
+SLQD.US,D,20241212,000000,49.99,50,49.9438,49.95,179180,0
+SLQD.US,D,20241213,000000,49.96,49.96,49.9001,49.92,125223,0
+SLQD.US,D,20241216,000000,49.93,49.94,49.9,49.93,120957,0
+SLQD.US,D,20241217,000000,49.94,49.94,49.9,49.91,217345,0
+SLQD.US,D,20241218,000000,49.79,49.79,49.53,49.58,235257,0
+SLQD.US,D,20241219,000000,49.6,49.62,49.55,49.58,214097,0
+SLQD.US,D,20241220,000000,49.69,49.69,49.6,49.62,266041,0
+SLQD.US,D,20241223,000000,49.66,49.66,49.6,49.63,269208,0
+SLQD.US,D,20241224,000000,49.64,49.67,49.615,49.67,162941,0
+SLQD.US,D,20241226,000000,49.64,49.67,49.61,49.67,97130,0
+SLQD.US,D,20241227,000000,49.71,49.71,49.66,49.67,168857,0
+SLQD.US,D,20241230,000000,49.66,49.74,49.66,49.71,221960,0
+SLQD.US,D,20241231,000000,49.73,49.78,49.7101,49.74,195194,0
+SLQD.US,D,20250102,000000,49.8,49.8,49.725,49.76,180785,0
+SLQD.US,D,20250103,000000,49.71,49.79,49.71,49.73,172008,0
+SLQD.US,D,20250106,000000,49.73,49.76,49.72,49.74,457522,0
+SLQD.US,D,20250107,000000,49.72,49.75,49.69,49.73,160963,0
+SLQD.US,D,20250108,000000,49.7,49.75,49.69,49.73,166650,0
+SLQD.US,D,20250110,000000,49.7,49.7,49.62,49.63,203839,0
+SLQD.US,D,20250113,000000,49.61,49.6483,49.59,49.6,332988,0
+SLQD.US,D,20250114,000000,49.62,49.66,49.62,49.65,154313,0
+SLQD.US,D,20250115,000000,49.77,49.8,49.72,49.78,198624,0
+SLQD.US,D,20250116,000000,49.78,49.87,49.765,49.84,151396,0
+SLQD.US,D,20250117,000000,49.86,49.86,49.82,49.82,680257,0
+SLQD.US,D,20250121,000000,49.72,49.9,49.7,49.87,183845,0
+SLQD.US,D,20250122,000000,49.9,49.9,49.82,49.85,170764,0
+SLQD.US,D,20250123,000000,49.79,49.87,49.79,49.87,214968,0
+SLQD.US,D,20250124,000000,49.88,49.9299,49.87,49.91,356099,0
+SLQD.US,D,20250127,000000,49.95,49.99,49.94,49.99,210183,0
+SLQD.US,D,20250128,000000,49.98,50,49.96,50,157872,0
+SLQD.US,D,20250129,000000,50,50.01,49.94,49.97,149259,0
+SLQD.US,D,20250130,000000,49.97,50.025,49.97,50.01,116535,0
+SLQD.US,D,20250131,000000,50.05,50.05,49.9817,50.02,237921,0
+SLQD.US,D,20250203,000000,49.87,49.87,49.7836,49.8,280679,0
+SLQD.US,D,20250204,000000,49.78,49.87,49.78,49.87,238633,0
+SLQD.US,D,20250205,000000,49.86,49.95,49.86,49.92,519930,0
+SLQD.US,D,20250206,000000,49.92,49.92,49.88,49.89,129586,0
+SLQD.US,D,20250207,000000,49.88,49.88,49.8234,49.84,161171,0
+SLQD.US,D,20250210,000000,49.84,49.8799,49.84,49.86,144938,0
+SLQD.US,D,20250211,000000,49.85,49.86,49.83,49.86,539389,0
+SLQD.US,D,20250212,000000,49.81,49.81,49.75,49.78,166150,0
+SLQD.US,D,20250213,000000,49.81,49.88,49.81,49.86,299040,0
+SLQD.US,D,20250214,000000,49.98,49.98,49.94,49.94,76311,0
+SLQD.US,D,20250218,000000,49.97,49.97,49.92,49.93,177294,0
+SLQD.US,D,20250219,000000,49.91,49.96,49.91,49.96,101522,0
+SLQD.US,D,20250220,000000,49.94,49.98,49.94,49.98,87214,0
+SLQD.US,D,20250221,000000,50,50.05,49.985,50.04,130980,0
+SLQD.US,D,20250224,000000,50.01,50.09,50.01,50.08,136840,0
+SLQD.US,D,20250225,000000,50.1,50.15,50.1,50.14,223555,0
+SLQD.US,D,20250226,000000,50.12,50.17,50.1183,50.16,165718,0
+SLQD.US,D,20250227,000000,50.14,50.16,50.12,50.16,371759,0
+SLQD.US,D,20250228,000000,50.2,50.24,50.18,50.24,210639,0
+SLQD.US,D,20250303,000000,50.02,50.11,50.02,50.1,222482,0
+SLQD.US,D,20250304,000000,50.16,50.1768,50.06,50.1,1090850,0
+SLQD.US,D,20250305,000000,50.18,50.18,50.065,50.07,221870,0
+SLQD.US,D,20250306,000000,50.08,50.107149,50.045,50.07,156745,0
+SLQD.US,D,20250307,000000,50.11,50.17,50.03,50.06,185895,0
+SLQD.US,D,20250310,000000,50.15,50.15,50.093403,50.12,121149,0
+SLQD.US,D,20250311,000000,50.16,50.16,50.05,50.05,178160,0
+SLQD.US,D,20250312,000000,50.02,50.04,49.99,50,201456,0
+SLQD.US,D,20250313,000000,49.95,50.05,49.95,50.03,350389,0
+SLQD.US,D,20250314,000000,50.07,50.07,50.02,50.02,165304,0
+SLQD.US,D,20250317,000000,50.02,50.07,50,50.02,1357749,0
+SLQD.US,D,20250318,000000,50.02,50.09,50.02,50.07,143366,0
+SLQD.US,D,20250319,000000,50.09,50.175,50.05,50.17,306788,0
+SLQD.US,D,20250320,000000,50.2,50.23,50.16,50.17,230867,0
+SLQD.US,D,20250321,000000,50.18,50.23,50.17,50.18,1210195,0
+SLQD.US,D,20250324,000000,50.21,50.21,50.13,50.15,171705,0
+SLQD.US,D,20250325,000000,50.13,50.21,50.13,50.18,106953,0
+SLQD.US,D,20250326,000000,50.19,50.19,50.14,50.14,131374,0
+SLQD.US,D,20250327,000000,50.13,50.175,50.13,50.16,129537,0
+SLQD.US,D,20250328,000000,50.25,50.2699,50.2,50.26,94800,0
+SLQD.US,D,20250331,000000,50.26,50.3,50.24,50.28,150565,0
+SLQD.US,D,20250401,000000,50.1,50.16,50.09,50.14,176788,0
+SLQD.US,D,20250402,000000,50.14,50.16,50.105,50.14,192021,0
+SLQD.US,D,20250403,000000,50.26,50.29,50.23,50.25,274399,0
+SLQD.US,D,20250404,000000,50.29,50.36,50.12,50.18,344031,0
+SLQD.US,D,20250407,000000,50.18,50.18,49.77,49.83,581176,0
+SLQD.US,D,20250408,000000,49.93,49.9993,49.77,49.8,1404757,0
+SLQD.US,D,20250409,000000,49.87,50.13,49.63,50.12,598060,0
+SLQD.US,D,20250410,000000,49.86,49.99,49.8,49.87,275078,0
+SLQD.US,D,20250411,000000,49.84,49.84,49.61,49.79,448817,0
+SLQD.US,D,20250414,000000,49.84,49.95,49.84,49.91,254759,0
+SLQD.US,D,20250415,000000,49.91,50.0199,49.91,49.97,144978,0
+SLQD.US,D,20250416,000000,50,50.06,49.9838,50.05,310845,0
+SLQD.US,D,20250417,000000,50.08,50.12,50.08,50.1,172368,0
+SLQD.US,D,20250421,000000,50.08,50.135,50.04,50.04,241745,0
+SLQD.US,D,20250422,000000,50.06,50.12,50.04,50.05,145289,0
+SLQD.US,D,20250423,000000,50.14,50.1856,49.97,50,223677,0
+SLQD.US,D,20250424,000000,50.12,50.21,50.12,50.2,128740,0
+SLQD.US,D,20250425,000000,50.26,50.29,50.22,50.29,269274,0
+SLQD.US,D,20250428,000000,50.32,50.37,50.29,50.37,122054,0
+SLQD.US,D,20250429,000000,50.34,50.4,50.34,50.4,114292,0
+SLQD.US,D,20250430,000000,50.37,50.42,50.3612,50.41,179956,0
+SLQD.US,D,20250501,000000,50.32,50.32,50.1442,50.16,446848,0
+SLQD.US,D,20250502,000000,50.16,50.16,50.075,50.1,151101,0
+SLQD.US,D,20250505,000000,50.08,50.14,50.07,50.14,145059,0
+SLQD.US,D,20250506,000000,50.16,50.18,50.1001,50.18,124855,0
+SLQD.US,D,20250507,000000,50.21,50.21,50.145,50.18,193298,0
+SLQD.US,D,20250508,000000,50.21,50.21,50.09,50.09,150355,0
+SLQD.US,D,20250509,000000,50.18,50.18,50.11,50.12,127411,0
+SLQD.US,D,20250512,000000,50.04,50.105,50.03,50.08,210522,0
+SLQD.US,D,20250513,000000,50.14,50.1446,50.1,50.11,116801,0
+SLQD.US,D,20250514,000000,50.14,50.14,50.04,50.04,190320,0
+SLQD.US,D,20250515,000000,50.15,50.19,50.09,50.19,138527,0
+SLQD.US,D,20250516,000000,50.2,50.23,50.1833,50.2,201616,0
+SLQD.US,D,20250519,000000,50.11,50.24,50.11,50.24,106581,0
+SLQD.US,D,20250520,000000,50.18,50.25,50.18,50.23,126928,0
+SLQD.US,D,20250521,000000,50.16,50.1975,50.12,50.13,229056,0
+SLQD.US,D,20250522,000000,50.11,50.205,50.11,50.19,101422,0
+SLQD.US,D,20250523,000000,50.25,50.2599,50.18,50.22,184458,0
+SLQD.US,D,20250527,000000,50.23,50.29,50.225,50.27,118193,0
+SLQD.US,D,20250528,000000,50.23,50.26,50.22,50.24,121571,0
+SLQD.US,D,20250529,000000,50.28,50.31,50.26,50.28,1109678,0
+SLQD.US,D,20250530,000000,50.31,50.365,50.31,50.36,85723,0
+SLQD.US,D,20250602,000000,50.19,50.19,50.14,50.18,166625,0
+SLQD.US,D,20250603,000000,50.18,50.2035,50.1527,50.17,64089,0
+SLQD.US,D,20250604,000000,50.22,50.28,50.212,50.25,852223,0
+SLQD.US,D,20250605,000000,50.25,50.2553,50.16,50.17,509711,0
+SLQD.US,D,20250606,000000,50.12,50.14,50.09,50.1,109588,0
+SLQD.US,D,20250609,000000,50.14,50.17,50.12,50.16,1017719,0
+SLQD.US,D,20250610,000000,50.19,50.195,50.14,50.15,839381,0
+SLQD.US,D,20250611,000000,50.24,50.25,50.21,50.25,220873,0
+SLQD.US,D,20250612,000000,50.3,50.3,50.27,50.29,120534,0
+SLQD.US,D,20250613,000000,50.28,50.28,50.215,50.24,81232,0
+SLQD.US,D,20250616,000000,50.24,50.2866,50.24,50.25,79608,0
+SLQD.US,D,20250617,000000,50.26,50.28,50.2434,50.27,87014,0
+SLQD.US,D,20250618,000000,50.3,50.33,50.2631,50.3,105409,0
+SLQD.US,D,20250620,000000,50.3,50.35,50.28,50.35,158416,0
+SLQD.US,D,20250623,000000,50.36,50.4399,50.36,50.41,127655,0
+SLQD.US,D,20250624,000000,50.42,50.49,50.415,50.49,114991,0
+SLQD.US,D,20250625,000000,50.46,50.48,50.4401,50.47,128687,0
+SLQD.US,D,20250626,000000,50.49,50.54,50.49,50.52,318687,0
+SLQD.US,D,20250627,000000,50.53,50.5675,50.51,50.53,94591,0
+SLQD.US,D,20250630,000000,50.57,50.6,50.54,50.59,648895,0
+SLQD.US,D,20250701,000000,50.4,50.415,50.36,50.38,256805,0
+SLQD.US,D,20250702,000000,50.37,50.42,50.37,50.4,298894,0
+SLQD.US,D,20250703,000000,50.36,50.39,50.3515,50.36,170145,0
+SLQD.US,D,20250707,000000,50.36,50.38,50.32,50.34,228625,0
+SLQD.US,D,20250708,000000,50.32,50.32,50.2924,50.31,223565,0
+SLQD.US,D,20250709,000000,50.35,50.375,50.31,50.375,249358,0
+SLQD.US,D,20250710,000000,50.37,50.38,50.33,50.36,132821,0
+SLQD.US,D,20250711,000000,50.33,50.36,50.3213,50.36,174698,0
+SLQD.US,D,20250714,000000,50.34,50.37,50.33,50.34,104826,0
+SLQD.US,D,20250715,000000,50.36,50.36,50.29,50.29,154710,0
+SLQD.US,D,20250716,000000,50.32,50.3872,50.32,50.36,131197,0
+SLQD.US,D,20250717,000000,50.39,50.4,50.36,50.4,822413,0
+SLQD.US,D,20250718,000000,50.46,50.46,50.425,50.435,159329,0
+SLQD.US,D,20250721,000000,50.48,50.51,50.47,50.48,472658,0
+SLQD.US,D,20250722,000000,50.48,50.52,50.48,50.51,111554,0
+SLQD.US,D,20250723,000000,50.49,50.5067,50.47,50.47,248619,0
+SLQD.US,D,20250724,000000,50.42,50.46,50.42,50.44,108580,0
+SLQD.US,D,20250725,000000,50.46,50.49,50.46,50.48,295317,0
+SLQD.US,D,20250728,000000,50.47,50.48,50.45,50.46,508617,0
+SLQD.US,D,20250729,000000,50.49,50.519,50.48,50.5,675650,0
+SLQD.US,D,20250730,000000,50.495,50.56,50.4731,50.485,293057,0
+SLQD.US,D,20250731,000000,50.5,50.52,50.475,50.49,152948,0
+SLQD.US,D,20250801,000000,50.49,50.545,50.44,50.54,198849,0
+SLQD.US,D,20250804,000000,50.54,50.56,50.51,50.555,378490,0
+SLQD.US,D,20250805,000000,50.53,50.56,50.52,50.535,175068,0
+SLQD.US,D,20250806,000000,50.55,50.58,50.52,50.58,160383,0
+SLQD.US,D,20250807,000000,50.58,50.58,50.5411,50.5626,533129,0
+SLQD.US,D,20250808,000000,50.55,50.5593,50.51,50.515,158064,0
+SLQD.US,D,20250811,000000,50.52,50.55,50.51,50.525,244029,0
+SLQD.US,D,20250812,000000,50.56,50.59,50.545,50.59,98464,0
+SLQD.US,D,20250813,000000,50.64,50.67,50.64,50.66,110247,0
+SLQD.US,D,20250814,000000,50.63,50.63,50.59,50.6062,89137,0
+SLQD.US,D,20250815,000000,50.65,50.655,50.6,50.615,131314,0
+SLQD.US,D,20250818,000000,50.65,50.65,50.58,50.61,175556,0
+SLQD.US,D,20250819,000000,50.62,50.63,50.61,50.62,101922,0
+SLQD.US,D,20250820,000000,50.64,50.6699,50.621,50.635,190563,0
+SLQD.US,D,20250821,000000,50.61,50.63,50.57,50.59,201238,0
+SLQD.US,D,20250822,000000,50.62,50.74,50.61,50.72,233210,0
+SLQD.US,D,20250825,000000,50.7,50.7065,50.67,50.67,252484,0
+SLQD.US,D,20250826,000000,50.71,50.74,50.7,50.72,341023,0
+SLQD.US,D,20250827,000000,50.73,50.765,50.715,50.75,195662,0
+SLQD.US,D,20250828,000000,50.77,50.77,50.73,50.76,233042,0
+SLQD.US,D,20250829,000000,50.77,50.78,50.76,50.78,270550,0
+SLQD.US,D,20250902,000000,50.56,50.58,50.53,50.575,187315,0
+SLQD.US,D,20250903,000000,50.58,50.638,50.57,50.6255,193508,0
+SLQD.US,D,20250904,000000,50.68,50.71,50.643,50.71,136751,0
+SLQD.US,D,20250905,000000,50.83,50.83,50.77,50.775,250382,0
+SLQD.US,D,20250908,000000,50.78,50.81,50.77,50.78,134093,0
+SLQD.US,D,20250909,000000,50.78,50.805,50.75,50.7618,219527,0
+SLQD.US,D,20250910,000000,50.79,50.81,50.76,50.76,397060,0
+SLQD.US,D,20250911,000000,50.77,50.86,50.76,50.82,446697,0
+SLQD.US,D,20250912,000000,50.82,50.82,50.77,50.795,219284,0
+SLQD.US,D,20250915,000000,50.83,50.85,50.83,50.83,211095,0
+SLQD.US,D,20250916,000000,50.86,50.86,50.8318,50.855,145524,0
+SLQD.US,D,20250917,000000,50.88,50.9,50.8,50.82,384854,0
+SLQD.US,D,20250918,000000,50.81,50.82,50.78,50.8147,374021,0
+SLQD.US,D,20250919,000000,50.84,50.84,50.81,50.835,652399,0
+SLQD.US,D,20250922,000000,50.85,50.85,50.8,50.805,113583,0
+SLQD.US,D,20250923,000000,50.84,50.84,50.801,50.83,148635,0
+SLQD.US,D,20250924,000000,50.83,50.83,50.78,50.79,238115,0
+SLQD.US,D,20250925,000000,50.75,50.75,50.7,50.725,177579,0
+SLQD.US,D,20250926,000000,50.74,50.76,50.73,50.755,142199,0
+SLQD.US,D,20250929,000000,50.78,50.81,50.78,50.79,74639,0
+SLQD.US,D,20250930,000000,50.84,50.84,50.81,50.83,345117,0
+SLQD.US,D,20251001,000000,50.72,50.73,50.68,50.725,128786,0
+SLQD.US,D,20251002,000000,50.7,50.73,50.68,50.73,968071,0
+SLQD.US,D,20251003,000000,50.72,50.73,50.695,50.7,178278,0
+SLQD.US,D,20251006,000000,50.7,50.71,50.685,50.7,272849,0
+SLQD.US,D,20251007,000000,50.72,50.74,50.695,50.72,274594,0
+SLQD.US,D,20251008,000000,50.74,50.74,50.6999,50.705,193555,0
+SLQD.US,D,20251009,000000,50.7,50.7,50.67,50.675,118860,0
+SLQD.US,D,20251010,000000,50.74,50.74,50.7,50.715,264542,0
+SLQD.US,D,20251013,000000,50.76,50.7795,50.72,50.765,71551,0
+SLQD.US,D,20251014,000000,50.73,50.83,50.73,50.825,144890,0
+SLQD.US,D,20251015,000000,50.84,50.859,50.8,50.82,174883,0
+SLQD.US,D,20251016,000000,50.79,50.89,50.79,50.89,96410,0
+SLQD.US,D,20251017,000000,50.89,50.89,50.845,50.855,226303,0
+SLQD.US,D,20251020,000000,50.87,50.89,50.8615,50.89,157415,0
+SLQD.US,D,20251021,000000,50.92,50.92,50.87,50.885,274496,0
+SLQD.US,D,20251022,000000,50.9,50.9,50.87,50.9,282401,0
+SLQD.US,D,20251023,000000,50.9,50.9,50.87,50.88,126754,0
+SLQD.US,D,20251024,000000,50.94,50.94,50.905,50.93,172631,0
+SLQD.US,D,20251027,000000,50.9,50.92,50.8835,50.92,139844,0
+SLQD.US,D,20251028,000000,50.9,50.93,50.89,50.92,152964,0
+SLQD.US,D,20251029,000000,50.92,50.9299,50.82,50.825,191354,0
+SLQD.US,D,20251030,000000,50.8,50.835,50.78,50.8053,147107,0
+SLQD.US,D,20251031,000000,50.85,50.85,50.78,50.81,123452,0
+SLQD.US,D,20251103,000000,50.63,50.63,50.59,50.615,111017,0
+SLQD.US,D,20251104,000000,50.62,50.66,50.6105,50.635,192202,0
+SLQD.US,D,20251105,000000,50.6,50.63,50.58,50.585,164840,0
+SLQD.US,D,20251106,000000,50.67,50.67,50.64,50.66,236231,0
+SLQD.US,D,20251107,000000,50.68,50.695,50.66,50.675,166112,0
+SLQD.US,D,20251110,000000,50.65,50.69,50.65,50.685,152031,0
+SLQD.US,D,20251111,000000,50.72,50.75,50.69,50.735,113672,0
+SLQD.US,D,20251112,000000,50.72,50.72,50.6945,50.705,154535,0
+SLQD.US,D,20251113,000000,50.66,50.69,50.6506,50.665,254043,0
+SLQD.US,D,20251114,000000,50.71,50.71,50.65,50.655,238735,0
+SLQD.US,D,20251117,000000,50.66,50.69,50.65,50.655,403591,0
+SLQD.US,D,20251118,000000,50.7,50.71,50.66,50.68,999997,0
+SLQD.US,D,20251119,000000,50.73,50.74,50.6824,50.695,177178,0
+SLQD.US,D,20251120,000000,50.75,50.75,50.71,50.73,291989,0
+SLQD.US,D,20251121,000000,50.8,50.81,50.75,50.81,259544,0
+SLQD.US,D,20251124,000000,50.81,50.82,50.78,50.815,242816,0
+SLQD.US,D,20251125,000000,50.83,50.89,50.8202,50.875,127175,0
+SLQD.US,D,20251126,000000,50.86,50.89,50.85,50.885,137995,0
+SLQD.US,D,20251128,000000,50.91,50.91,50.86,50.8891,51089,0
+SLQD.US,D,20251201,000000,50.66,50.67,50.64,50.67,129718,0
+SLQD.US,D,20251202,000000,50.67,50.69,50.66,50.69,134914,0
+SLQD.US,D,20251203,000000,50.71,50.73,50.69,50.72,156950,0
+SLQD.US,D,20251204,000000,50.72,50.72,50.68,50.69,115879,0
+SLQD.US,D,20251205,000000,50.71,50.71,50.66,50.68,187188,0
+SLQD.US,D,20251208,000000,50.66,50.68,50.6233,50.66,106545,0
+SLQD.US,D,20251209,000000,50.68,50.68,50.62,50.63,107302,0
+SLQD.US,D,20251210,000000,50.61,50.7271,50.61,50.72,165634,0
+SLQD.US,D,20251211,000000,50.75,50.7599,50.71,50.715,306067,0
+SLQD.US,D,20251212,000000,50.67,50.71,50.66,50.69,223206,0
+SLQD.US,D,20251215,000000,50.74,50.75,50.71,50.735,162063,0
+SLQD.US,D,20251216,000000,50.71,50.77,50.71,50.765,204058,0
+SLQD.US,D,20251217,000000,50.76,50.77,50.74,50.765,177295,0
+SLQD.US,D,20251218,000000,50.82,50.82,50.78,50.805,171314,0
+SLQD.US,D,20251219,000000,50.64,50.64,50.6,50.62,249581,0
+SLQD.US,D,20251222,000000,50.62,50.62,50.59,50.6,181498,0
+SLQD.US,D,20251223,000000,50.59,50.61,50.55,50.6,228889,0
+SLQD.US,D,20251224,000000,50.63,50.68,50.615,50.656,281202,0
+SLQD.US,D,20251226,000000,50.69,50.7,50.665,50.695,282517,0
+SLQD.US,D,20251229,000000,50.71,50.73,50.69,50.73,122559,0
+SLQD.US,D,20251230,000000,50.72,50.74,50.695,50.73,249772,0
+SLQD.US,D,20251231,000000,50.72,50.73,50.695,50.7,265856,0
+SLQD.US,D,20260102,000000,50.71,50.73,50.6914,50.71,309852,0
+SLQD.US,D,20260105,000000,50.75,50.75,50.72,50.75,173226,0
+SLQD.US,D,20260106,000000,50.74,50.75,50.7101,50.74,199765,0
+SLQD.US,D,20260107,000000,50.76,50.77,50.73,50.75,305864,0
+SLQD.US,D,20260108,000000,50.72,50.7383,50.71,50.73,211479,0
+SLQD.US,D,20260109,000000,50.72,50.74,50.7,50.715,215916,0
+SLQD.US,D,20260112,000000,50.69,50.725,50.69,50.72,262722,0
+SLQD.US,D,20260113,000000,50.74,50.76,50.73,50.76,145675,0
+SLQD.US,D,20260114,000000,50.77,50.7868,50.7614,50.78,241336,0
+SLQD.US,D,20260115,000000,50.77,50.77,50.74,50.745,179941,0
+SLQD.US,D,20260116,000000,50.74,50.76,50.7113,50.74,256172,0
+SLQD.US,D,20260120,000000,50.71,50.74,50.7025,50.73,414166,0
+SLQD.US,D,20260121,000000,50.73,50.77,50.73,50.77,169022,0
+SLQD.US,D,20260122,000000,50.77,50.77,50.7401,50.77,147418,0
+SLQD.US,D,20260123,000000,50.77,50.79,50.75,50.79,105348,0
+SLQD.US,D,20260126,000000,50.8,50.82,50.79,50.81,175760,0
+SLQD.US,D,20260127,000000,50.81,50.84,50.805,50.82,371389,0
+SLQD.US,D,20260128,000000,50.83,50.84,50.806464,50.83,106307,0
+SLQD.US,D,20260129,000000,50.84,50.87,50.825,50.845,153971,0
+SLQD.US,D,20260130,000000,50.88,50.9,50.8605,50.9,119834,0
+SLQD.US,D,20260202,000000,50.71,50.71,50.67,50.69,124634,0
+SLQD.US,D,20260203,000000,50.66,50.6899,50.66,50.685,102909,0
+SLQD.US,D,20260204,000000,50.66,50.7,50.66,50.69,299934,0
+SLQD.US,D,20260205,000000,50.75,50.78,50.7214,50.78,172574,0
+SLQD.US,D,20260206,000000,50.8,50.8,50.75,50.77,327559,0
+SLQD.US,D,20260209,000000,50.78,50.8,50.77,50.8,99029,0
+SLQD.US,D,20260210,000000,50.82,50.84,50.8001,50.82,251076,0
+SLQD.US,D,20260211,000000,50.77,50.8,50.76,50.78,226302,0
+SLQD.US,D,20260212,000000,50.8,50.835,50.7913,50.825,160745,0
+SLQD.US,D,20260213,000000,50.89,50.9,50.87,50.89,392083,0
+SLQD.US,D,20260217,000000,50.89,50.895,50.87,50.8856,221589,0
+SLQD.US,D,20260218,000000,50.87,50.89,50.87,50.885,158720,0
diff --git a/daily/us/nasdaq etfs/slvr.us.txt b/daily/us/nasdaq etfs/slvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb6c6ed88963d53ff549d08746d251b45c178e24
--- /dev/null
+++ b/daily/us/nasdaq etfs/slvr.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLVR.US,D,20250117,000000,21.31,21.5497,20.8001,21.36,66401,0
+SLVR.US,D,20250121,000000,21.72,21.74,21.41,21.53,140316,0
+SLVR.US,D,20250122,000000,21.6,21.6,21.2,21.2953,52749,0
+SLVR.US,D,20250123,000000,21.2,21.2,20.9001,21.1352,34117,0
+SLVR.US,D,20250124,000000,21.4,21.69,21.4,21.49,61737,0
+SLVR.US,D,20250127,000000,21.31,21.31,20.43,20.6127,73298,0
+SLVR.US,D,20250128,000000,20.81,20.99,20.505,20.95,31829,0
+SLVR.US,D,20250129,000000,21.14,21.4399,21.005,21.36,24233,0
+SLVR.US,D,20250130,000000,21.79,22.62,21.79,22.37,82259,0
+SLVR.US,D,20250131,000000,22.55,22.55,21.94,22,59319,0
+SLVR.US,D,20250203,000000,22,22.2873,21.94,22.1332,33470,0
+SLVR.US,D,20250204,000000,22.4,22.96,22.4,22.85,99736,0
+SLVR.US,D,20250205,000000,23.16,23.54,23.03,23.081,70526,0
+SLVR.US,D,20250206,000000,22.98,23.13,22.68,22.99,56278,0
+SLVR.US,D,20250207,000000,23.22,23.4398,22.6901,22.7012,49610,0
+SLVR.US,D,20250210,000000,23.13,23.449,23.01,23.14,58577,0
+SLVR.US,D,20250211,000000,22.96,22.96,22.68,22.76,53841,0
+SLVR.US,D,20250212,000000,22.76,23.65,22.65,23.42,87107,0
+SLVR.US,D,20250213,000000,23.58,23.7,23.22,23.7,61373,0
+SLVR.US,D,20250214,000000,24.1,24.43,23.0001,23.09,134685,0
+SLVR.US,D,20250218,000000,23.46,23.525,23.1,23.45,103080,0
+SLVR.US,D,20250219,000000,23.46,23.46,23,23.28,39868,0
+SLVR.US,D,20250220,000000,23.47,23.86,23.4314,23.8133,69596,0
+SLVR.US,D,20250221,000000,23.85,23.85,22.71,22.71,134403,0
+SLVR.US,D,20250224,000000,22.9,22.9,22.19,22.78,74448,0
+SLVR.US,D,20250225,000000,22.71,22.71,21.7179,22.19,62541,0
+SLVR.US,D,20250226,000000,22.19,22.868,22.1665,22.7079,65989,0
+SLVR.US,D,20250227,000000,22.68,22.68,21.6,21.6,26645,0
+SLVR.US,D,20250228,000000,21.51,21.6681,21.02,21.61,31633,0
+SLVR.US,D,20250303,000000,22.06,22.36,21.43,21.58,96333,0
+SLVR.US,D,20250304,000000,21.76,21.885,21.05,21.71,34323,0
+SLVR.US,D,20250305,000000,21.96,23.03,21.96,23.02,50041,0
+SLVR.US,D,20250306,000000,22.86,23.33,22.7999,23.08,81137,0
+SLVR.US,D,20250307,000000,22.9535,23.3999,22.488,22.9322,68674,0
+SLVR.US,D,20250310,000000,22.94,22.94,21.67,21.88,94699,0
+SLVR.US,D,20250311,000000,22.11,23.504,22.11,23.47,110652,0
+SLVR.US,D,20250312,000000,23.65,24.22,23.52,24.06,99526,0
+SLVR.US,D,20250313,000000,24.09,24.8793,24.08,24.74,96880,0
+SLVR.US,D,20250314,000000,25.11,25.11,24.6,24.82,150062,0
+SLVR.US,D,20250317,000000,24.95,25.65,24.95,25.65,108717,0
+SLVR.US,D,20250318,000000,26.14,26.17,25.8,25.83,138353,0
+SLVR.US,D,20250319,000000,25.98,25.98,25.2022,25.54,166156,0
+SLVR.US,D,20250320,000000,25.05,25.47,24.9,25.31,54632,0
+SLVR.US,D,20250321,000000,24.92,25.005,24.34,24.7,116310,0
+SLVR.US,D,20250324,000000,24.97,25.0624,24.7,24.8,47119,0
+SLVR.US,D,20250325,000000,25.17,25.5295,25.01,25.06,68747,0
+SLVR.US,D,20250326,000000,25.15,25.21,24.46,24.55,91694,0
+SLVR.US,D,20250327,000000,24.83,25.23,24.545,25.17,76620,0
+SLVR.US,D,20250328,000000,25.44,25.44,24.012,24.15,145181,0
+SLVR.US,D,20250331,000000,24.22,24.22,23.23,23.94,150209,0
+SLVR.US,D,20250401,000000,23.97,23.97,23.2576,23.54,73640,0
+SLVR.US,D,20250402,000000,23.56,23.6565,23.27,23.53,71864,0
+SLVR.US,D,20250403,000000,22.68,23.25,22.07,22.73,218729,0
+SLVR.US,D,20250404,000000,22.13,22.13,20.06,20.4,165793,0
+SLVR.US,D,20250407,000000,20.39,21.54,19.6601,20.28,261338,0
+SLVR.US,D,20250408,000000,21.29,21.29,19.7,19.84,37692,0
+SLVR.US,D,20250409,000000,20.04,22.14,20.04,22.02,115810,0
+SLVR.US,D,20250410,000000,22.01,22.62,21.96,22.45,67292,0
+SLVR.US,D,20250411,000000,23.1,23.8,23.085,23.65,106799,0
+SLVR.US,D,20250414,000000,23.75,24.44,23.2984,24.395,168421,0
+SLVR.US,D,20250415,000000,24.58,24.62,24.13,24.32,88265,0
+SLVR.US,D,20250416,000000,24.765,25.09,24.4493,24.7,153362,0
+SLVR.US,D,20250417,000000,24.7,24.7,23.78,24,161800,0
+SLVR.US,D,20250421,000000,24.74,24.78,23.5701,24.05,143765,0
+SLVR.US,D,20250422,000000,24.05,24.18,23.1,23.29,122066,0
+SLVR.US,D,20250423,000000,23.01,23.84,22.5501,23.69,148094,0
+SLVR.US,D,20250424,000000,24.02,24.02,23.55,23.845,38290,0
+SLVR.US,D,20250425,000000,23.49,23.6495,23.1901,23.62,64412,0
+SLVR.US,D,20250428,000000,23.68,23.83,23.3037,23.785,43283,0
+SLVR.US,D,20250429,000000,23.84,23.94,23.5,23.52,94932,0
+SLVR.US,D,20250430,000000,23.4,23.72,23.075,23.61,78459,0
+SLVR.US,D,20250501,000000,23.23,23.23,22.42,22.57,83430,0
+SLVR.US,D,20250502,000000,22.88,22.965,22.2849,22.49,36168,0
+SLVR.US,D,20250505,000000,22.98,22.98,22.585,22.85,69394,0
+SLVR.US,D,20250506,000000,23.35,24.27,23.3105,24.16,183419,0
+SLVR.US,D,20250507,000000,24.15,24.15,23.54,23.75,74117,0
+SLVR.US,D,20250508,000000,23.88,24.0714,23.29,23.53,84929,0
+SLVR.US,D,20250509,000000,23.88,24.28,23.5014,24.28,48825,0
+SLVR.US,D,20250512,000000,24.27,24.27,23.62,23.75,79492,0
+SLVR.US,D,20250513,000000,23.63,24.3184,23.63,24.16,32774,0
+SLVR.US,D,20250514,000000,23.68,23.68,23.22,23.36,63886,0
+SLVR.US,D,20250515,000000,23.48,23.82,23.22,23.8,183492,0
+SLVR.US,D,20250516,000000,23.4,23.59,23.15,23.56,25056,0
+SLVR.US,D,20250519,000000,23.88,23.93,23.5,23.93,45555,0
+SLVR.US,D,20250520,000000,24,24.78,23.89,24.78,35256,0
+SLVR.US,D,20250521,000000,24.89,25.48,24.89,25.43,82558,0
+SLVR.US,D,20250522,000000,25.42,25.42,24.78,25.14,56583,0
+SLVR.US,D,20250523,000000,25.26,25.8199,25.15,25.6915,102543,0
+SLVR.US,D,20250527,000000,25.99,26.17,25.5,26,110204,0
+SLVR.US,D,20250528,000000,26.02,26.29,25.82,26.1306,42140,0
+SLVR.US,D,20250529,000000,26.47,26.47,25.89,25.9721,48088,0
+SLVR.US,D,20250530,000000,25.94,26.1,25.6001,26.1,45468,0
+SLVR.US,D,20250602,000000,26.74,27.78,26.74,27.72,83741,0
+SLVR.US,D,20250603,000000,27.84,28.38,27.3353,28.36,195059,0
+SLVR.US,D,20250604,000000,28.55,28.87,28.24,28.85,138181,0
+SLVR.US,D,20250605,000000,30.5,30.98,29.81,30.19,291529,0
+SLVR.US,D,20250606,000000,31,31,29.5001,30.095,213864,0
+SLVR.US,D,20250609,000000,30.42,31.1,30.33,30.97,257296,0
+SLVR.US,D,20250610,000000,31.15,31.15,30.18,30.52,122636,0
+SLVR.US,D,20250611,000000,30.58,30.58,29.91,30.24,138708,0
+SLVR.US,D,20250612,000000,30.52,30.7099,30.29,30.36,118993,0
+SLVR.US,D,20250613,000000,30.49,30.5482,30.06,30.38,66775,0
+SLVR.US,D,20250616,000000,30.53,30.61,30.17,30.3,111434,0
+SLVR.US,D,20250617,000000,30.66,30.98,30.4101,30.97,111536,0
+SLVR.US,D,20250618,000000,30.78,31.0452,30.32,30.43,93626,0
+SLVR.US,D,20250620,000000,30.32,30.32,29.35,29.385,121223,0
+SLVR.US,D,20250623,000000,29.59,29.9899,29.32,29.58,123234,0
+SLVR.US,D,20250624,000000,29.28,29.28,28.43,29.05,113685,0
+SLVR.US,D,20250625,000000,29.11,29.34,28.88,29.29,49792,0
+SLVR.US,D,20250626,000000,29.7,30.18,29.3594,30.16,159168,0
+SLVR.US,D,20250627,000000,29.6,29.6,28.8631,29.11,148740,0
+SLVR.US,D,20250630,000000,29,29.85,29,29.84,66584,0
+SLVR.US,D,20250701,000000,30.28,30.52,29.9024,30.09,72421,0
+SLVR.US,D,20250702,000000,30.32,30.64,29.905,30.63,175776,0
+SLVR.US,D,20250703,000000,30.63,30.97,30.4,30.75,74818,0
+SLVR.US,D,20250707,000000,30.44,31.44,29.94,31.41,132337,0
+SLVR.US,D,20250708,000000,31.45,31.45,29.7,29.96,154422,0
+SLVR.US,D,20250709,000000,30,30.8,29.9737,30.63,102685,0
+SLVR.US,D,20250710,000000,30.93,31.555,30.57,31.51,243912,0
+SLVR.US,D,20250711,000000,32.07,33.55,32.07,33.46,332128,0
+SLVR.US,D,20250714,000000,34.08,34.276783,33.31,33.42,525542,0
+SLVR.US,D,20250715,000000,33.56,33.64,32.4085,32.99,150425,0
+SLVR.US,D,20250716,000000,33.06,33.1399,31.83,32.28,211107,0
+SLVR.US,D,20250717,000000,31.86,32.21,31.64,32.1,175200,0
+SLVR.US,D,20250718,000000,32.38,32.515,31.55,31.64,114548,0
+SLVR.US,D,20250721,000000,32.44,33.46,32.405,32.9,488171,0
+SLVR.US,D,20250722,000000,33.44,33.7,32.66,33.69,337403,0
+SLVR.US,D,20250723,000000,33.76,33.99,33.1,33.58,189727,0
+SLVR.US,D,20250724,000000,33.36,33.42,32.7359,33.06,250080,0
+SLVR.US,D,20250725,000000,32.86,33,32.05,32.64,227678,0
+SLVR.US,D,20250728,000000,32.6,32.6,31.41,31.85,337959,0
+SLVR.US,D,20250729,000000,31.76,31.97,31.51,31.94,185951,0
+SLVR.US,D,20250730,000000,31.68,31.68,30.31,30.49,167341,0
+SLVR.US,D,20250731,000000,30.5,30.5062,29.89,30.11,171252,0
+SLVR.US,D,20250801,000000,30.26,30.61,29.81,30.15,157733,0
+SLVR.US,D,20250804,000000,30.7,31.25,30.665,31.25,176513,0
+SLVR.US,D,20250805,000000,31.13,32.09,30.93,31.9,148113,0
+SLVR.US,D,20250806,000000,31.68,32.375,31.68,32.37,107249,0
+SLVR.US,D,20250807,000000,32.45,33.4168,32.45,33.28,169426,0
+SLVR.US,D,20250808,000000,33.41,33.41,32.57,32.985,121640,0
+SLVR.US,D,20250811,000000,32.01,33.04,31.88,32.92,77055,0
+SLVR.US,D,20250812,000000,33.06,33.2,32.665,33.2,67064,0
+SLVR.US,D,20250813,000000,33.38,33.72,32.985,33.2,89239,0
+SLVR.US,D,20250814,000000,33.04,33.6,32.45,32.83,94020,0
+SLVR.US,D,20250815,000000,32.93,33.4671,32.4242,32.96,52227,0
+SLVR.US,D,20250818,000000,33.23,33.25,32.37,32.83,74363,0
+SLVR.US,D,20250819,000000,32.76,32.7867,31.25,31.34,157432,0
+SLVR.US,D,20250820,000000,31.6,32.0033,31.35,31.9,138552,0
+SLVR.US,D,20250821,000000,31.72,32.7611,31.72,32.52,67791,0
+SLVR.US,D,20250822,000000,32.33,33.91,32.15,33.56,111343,0
+SLVR.US,D,20250825,000000,33.56,33.74,33.32,33.47,105793,0
+SLVR.US,D,20250826,000000,33.61,33.98,33.47,33.82,153185,0
+SLVR.US,D,20250827,000000,33.68,33.9578,33,33.92,78656,0
+SLVR.US,D,20250828,000000,34.38,34.38,33.6368,33.98,97613,0
+SLVR.US,D,20250829,000000,33.98,35.1,33.9152,35.08,264148,0
+SLVR.US,D,20250902,000000,36.24,36.8492,35.3661,36.73,449439,0
+SLVR.US,D,20250903,000000,37.33,37.37,36.456,36.97,293530,0
+SLVR.US,D,20250904,000000,36.84,36.84,35.7,35.83,247213,0
+SLVR.US,D,20250905,000000,36.6,36.9799,35.77,36.13,177090,0
+SLVR.US,D,20250908,000000,36.92,37.14,36.2672,36.86,204630,0
+SLVR.US,D,20250909,000000,37.06,37.06,35.8201,36.01,182794,0
+SLVR.US,D,20250910,000000,36.34,36.81,36.05,36.81,155276,0
+SLVR.US,D,20250911,000000,36.84,38.28,36.4,38.28,250887,0
+SLVR.US,D,20250912,000000,39.05,39.4264,38.53,38.65,276044,0
+SLVR.US,D,20250915,000000,38.86,39.5685,38.3001,39.54,271718,0
+SLVR.US,D,20250916,000000,39.89,39.89,38.0002,38.23,260186,0
+SLVR.US,D,20250917,000000,37.5,38.88,37.26,37.75,256207,0
+SLVR.US,D,20250918,000000,37.87,37.87,36.72,37.3,170255,0
+SLVR.US,D,20250919,000000,37.62,39.47,37.28,39.375,231904,0
+SLVR.US,D,20250922,000000,40.75,42.8144,40.23,42.77,522187,0
+SLVR.US,D,20250923,000000,43.48,43.8693,41.7805,41.93,426015,0
+SLVR.US,D,20250924,000000,42.26,42.4699,40.55,40.67,231754,0
+SLVR.US,D,20250925,000000,41.52,41.6,40.8,41.6,230441,0
+SLVR.US,D,20250926,000000,42.33,43.8995,41.92,43.4,421208,0
+SLVR.US,D,20250929,000000,44.94,44.9888,44.04,44.43,631219,0
+SLVR.US,D,20250930,000000,43.61,44.83,42.64,44.33,439860,0
+SLVR.US,D,20251001,000000,45.07,46.338443,44.3889,44.73,358433,0
+SLVR.US,D,20251002,000000,45.48,45.48,42.1569,43.895,460653,0
+SLVR.US,D,20251003,000000,44.52,45.2,43.9001,44.32,297616,0
+SLVR.US,D,20251006,000000,45.34,46.7,45.305,45.62,526770,0
+SLVR.US,D,20251007,000000,45.72,45.72,44.2,44.58,583632,0
+SLVR.US,D,20251008,000000,46.24,47.421,45.8167,47.31,463868,0
+SLVR.US,D,20251009,000000,48.51,48.6,44.62,45.41,667391,0
+SLVR.US,D,20251010,000000,46.57,46.6299,44.3,44.74,389162,0
+SLVR.US,D,20251013,000000,47.45,47.8599,46.82,47.64,462026,0
+SLVR.US,D,20251014,000000,46.84,48.3299,46,47.135,395063,0
+SLVR.US,D,20251015,000000,48.32,49.7686,48.225,49.71,498455,0
+SLVR.US,D,20251016,000000,50.41,52.06,49.81,51.17,761628,0
+SLVR.US,D,20251017,000000,49.75,49.78,45.6901,46.8,784428,0
+SLVR.US,D,20251020,000000,48.44,48.44,47.05,48.15,359913,0
+SLVR.US,D,20251021,000000,43.75,44.03,41.8,42.49,858246,0
+SLVR.US,D,20251022,000000,41.12,42.9599,41.12,42.63,478085,0
+SLVR.US,D,20251023,000000,43.95,43.95,43.11,43.36,198040,0
+SLVR.US,D,20251024,000000,42.75,43.6,42.48,43.06,197309,0
+SLVR.US,D,20251027,000000,41.53,42.28,40.03,41.29,530484,0
+SLVR.US,D,20251028,000000,40.47,42.4999,40.47,42.23,274815,0
+SLVR.US,D,20251029,000000,43.77,43.77,41.99,42.425,204066,0
+SLVR.US,D,20251030,000000,42.73,43.8,42.07,43.64,166251,0
+SLVR.US,D,20251031,000000,43.69,43.69,42.35,42.8929,88653,0
+SLVR.US,D,20251103,000000,42.98,43.3025,41.875,42.23,111404,0
+SLVR.US,D,20251104,000000,40.71,41.26,39.61,39.66,223778,0
+SLVR.US,D,20251105,000000,39.71,39.98,38.37,39.1,207254,0
+SLVR.US,D,20251106,000000,39.67,40.68,39.1901,39.48,107990,0
+SLVR.US,D,20251107,000000,39.57,40.68,39.1,40.68,141340,0
+SLVR.US,D,20251110,000000,42.84,43.8399,42.52,43.43,272868,0
+SLVR.US,D,20251111,000000,44.2,44.2,42.41,43.39,129768,0
+SLVR.US,D,20251112,000000,43.84,46.07,43.39,45.46,304334,0
+SLVR.US,D,20251113,000000,45.9,45.9,43.5,43.95,228506,0
+SLVR.US,D,20251114,000000,41.62,43.6705,41.07,43.2,353750,0
+SLVR.US,D,20251117,000000,42.97,43.0839,41.14,41.81,161401,0
+SLVR.US,D,20251118,000000,41.72,42.35,41.21,41.91,256487,0
+SLVR.US,D,20251119,000000,43,43.85,41.8845,42.5,125082,0
+SLVR.US,D,20251120,000000,42.54,42.8362,39.9501,40.09,123126,0
+SLVR.US,D,20251121,000000,39.99,40.55,39.1,40.12,177064,0
+SLVR.US,D,20251124,000000,40.48,42.87,40.48,42.87,154943,0
+SLVR.US,D,20251125,000000,42.86,44.21,42.44,43.85,135215,0
+SLVR.US,D,20251126,000000,44.49,47.18,44.2739,46.94,315518,0
+SLVR.US,D,20251128,000000,48.43,51.44,48.24,51.4,374348,0
+SLVR.US,D,20251201,000000,52.68,53.13,51.4,52.31,748660,0
+SLVR.US,D,20251202,000000,52.16,52.5399,49.75,52.48,403886,0
+SLVR.US,D,20251203,000000,52.91,53.26,51.65,52.01,234419,0
+SLVR.US,D,20251204,000000,51.52,51.52,49.52,50.42,217621,0
+SLVR.US,D,20251205,000000,51.56,52.62,50.71,50.98,174866,0
+SLVR.US,D,20251208,000000,51.11,51.18,49.36,49.68,405847,0
+SLVR.US,D,20251209,000000,50.2,52.99,50.05,52.59,555007,0
+SLVR.US,D,20251210,000000,52.89,54.36,51.5,53.91,520016,0
+SLVR.US,D,20251211,000000,54.66,57.66,54.42,56.51,589560,0
+SLVR.US,D,20251212,000000,58.25,58.25,53.6,54.91,639006,0
+SLVR.US,D,20251215,000000,56.6,56.89,54.435,55.57,384906,0
+SLVR.US,D,20251216,000000,55.32,56.3469,54.31,55.63,330445,0
+SLVR.US,D,20251217,000000,57.155,57.47,55.58,56.19,392133,0
+SLVR.US,D,20251218,000000,54,54.62,52.8506,53.13,455096,0
+SLVR.US,D,20251219,000000,53.5,55.52,53.13,54.66,361780,0
+SLVR.US,D,20251222,000000,56.99,57.88,56.51,57.14,799052,0
+SLVR.US,D,20251223,000000,58.09,58.1,55.7676,57.46,633284,0
+SLVR.US,D,20251224,000000,57.48,57.5002,55.7802,57.32,317156,0
+SLVR.US,D,20251226,000000,59.4,60,57.52,60,676963,0
+SLVR.US,D,20251229,000000,57.39,57.39,55.2,56.46,795523,0
+SLVR.US,D,20251230,000000,58.03,59.26,57.215,57.955,738933,0
+SLVR.US,D,20251231,000000,56.545,57.6756,55.49,55.8,537827,0
+SLVR.US,D,20260102,000000,57.8,57.8,53.87,55.59,560189,0
+SLVR.US,D,20260105,000000,57.39,59.87,57.21,57.94,532678,0
+SLVR.US,D,20260106,000000,59.03,61.29,58.35,61.07,642458,0
+SLVR.US,D,20260107,000000,59.09,59.35,56.76,59.2,534294,0
+SLVR.US,D,20260108,000000,56.52,58.41,56.52,58.41,363837,0
+SLVR.US,D,20260109,000000,58.91,61,58.75,60.99,415853,0
+SLVR.US,D,20260112,000000,64.31,65.75,63.91,64.66,726399,0
+SLVR.US,D,20260113,000000,66.66,67.08,64.06,64.53,718939,0
+SLVR.US,D,20260114,000000,66.85,66.91,64.06,66,656259,0
+SLVR.US,D,20260115,000000,64.58,66.65,63.61,66.29,457915,0
+SLVR.US,D,20260116,000000,65.37,67.495,63.1925,67.46,517458,0
+SLVR.US,D,20260120,000000,71.92,72,70,71.63,924049,0
+SLVR.US,D,20260121,000000,72.85,72.85,69.29,70.49,781701,0
+SLVR.US,D,20260122,000000,71,75.52,70.6701,75.23,767562,0
+SLVR.US,D,20260123,000000,77.44,79.07,76.01,78.94,1363627,0
+SLVR.US,D,20260126,000000,84.73,85.9,79,79.64,2568505,0
+SLVR.US,D,20260127,000000,80,80.305,75.46,79.52,1328762,0
+SLVR.US,D,20260128,000000,80.91,81.85,77.68,81.07,1046790,0
+SLVR.US,D,20260129,000000,82.53,82.65,74.07,78.11,1367270,0
+SLVR.US,D,20260130,000000,68.17,71.9099,61.6,63.62,2208695,0
+SLVR.US,D,20260202,000000,63.45,65.3858,60.26,62.92,854423,0
+SLVR.US,D,20260203,000000,68.42,68.8287,65.3,67.59,1041840,0
+SLVR.US,D,20260204,000000,70.32,70.32,64.52,67.59,457048,0
+SLVR.US,D,20260205,000000,61.86,64.49,59.7301,59.97,809780,0
+SLVR.US,D,20260206,000000,61.01,64.88,61,64.84,723422,0
+SLVR.US,D,20260209,000000,66.51,69.82,66.18,69.72,748367,0
+SLVR.US,D,20260210,000000,69.19,69.8,68.2,69.13,272553,0
+SLVR.US,D,20260211,000000,71.62,72,68.4,70.59,459111,0
+SLVR.US,D,20260212,000000,69.82,69.82,62.88,62.88,599283,0
+SLVR.US,D,20260213,000000,64.98,66.2956,63.81,65.91,401715,0
+SLVR.US,D,20260217,000000,62.88,63.46,60.0757,62.17,665517,0
+SLVR.US,D,20260218,000000,64.62,65.75,63.97,65.21,332092,0
diff --git a/daily/us/nasdaq etfs/smcx.us.txt b/daily/us/nasdaq etfs/smcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2f8684c37aa343864e89958d2c8621ed3c21687
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcx.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCX.US,D,20240823,000000,382.1,398.3,375.4,386.6,2514.05,0
+SMCX.US,D,20240826,000000,384,387.6,312,323.2,9549.2,0
+SMCX.US,D,20240827,000000,272.6,313.8,265.202,304.2,21445.35,0
+SMCX.US,D,20240828,000000,234.6,237.6,135.2,187.8,148422.55,0
+SMCX.US,D,20240829,000000,181.6,214,181.4,192.2,40545.3,0
+SMCX.US,D,20240830,000000,199.8,199.8,167.004,182.2,44569.9,0
+SMCX.US,D,20240903,000000,174,203.2,174,184.8,28146.95,0
+SMCX.US,D,20240904,000000,168.2,179.4,158.2,170,30539.3,0
+SMCX.US,D,20240905,000000,163.2,168.2,156.4,162.2,24697.3,0
+SMCX.US,D,20240906,000000,153.198,155.2,137.6,140.2,39712.75,0
+SMCX.US,D,20240909,000000,145,162.6,141.474,157,32484.25,0
+SMCX.US,D,20240910,000000,158.2,163.692,150.2,159.4,20291.95,0
+SMCX.US,D,20240911,000000,161,184.784,158.382,184.4,44699.95,0
+SMCX.US,D,20240912,000000,180,187.78,173,181.4,27353,0
+SMCX.US,D,20240913,000000,182,203.6,178.6,193.6,50293.35,0
+SMCX.US,D,20240916,000000,185,193.58,173.4,186.4,21642.55,0
+SMCX.US,D,20240917,000000,190.2,193.4,175.3,178.2,21391.5,0
+SMCX.US,D,20240918,000000,182,195.272,175.8,176,44072.95,0
+SMCX.US,D,20240919,000000,191.2,192.5,175.3,176.2,48230.1,0
+SMCX.US,D,20240920,000000,177.8,192.59,176.4,192.2,42583.65,0
+SMCX.US,D,20240923,000000,185.6,213.798,185.408,199.6,54446.8,0
+SMCX.US,D,20240924,000000,199.2,204.6,188,197.6,32309.7,0
+SMCX.US,D,20240925,000000,199.2,208.2,192.6,192.8,21385.2,0
+SMCX.US,D,20240926,000000,204,214.384,122.2,145.8,241784.8,0
+SMCX.US,D,20240927,000000,143.6,160.7,143.6,157.6,74047.4,0
+SMCX.US,D,20240930,000000,153.6,171.4,153,155.2,51426,0
+SMCX.US,D,20241001,000000,157,163.4,143.2,147.4,55597.85,0
+SMCX.US,D,20241002,000000,143.4,157.6,142,157.2,32530.9,0
+SMCX.US,D,20241003,000000,156.4,174,152,154.2,45683.3,0
+SMCX.US,D,20241004,000000,159.6,163.8,146.8,151.6,38348,0
+SMCX.US,D,20241007,000000,153.8,204.8,153.8,199.2,158945.6,0
+SMCX.US,D,20241008,000000,218.4,218.4,168.8,179.2,198863.35,0
+SMCX.US,D,20241009,000000,182.2,210.4,180.8,194,148645.65,0
+SMCX.US,D,20241010,000000,182.4,191.6,171,187.4,107964.25,0
+SMCX.US,D,20241011,000000,181.8,200.6,181.6,198,96716.85,0
+SMCX.US,D,20241014,000000,201.2,211.8,186.8,194.8,104807.15,0
+SMCX.US,D,20241015,000000,194.4,204.2,181,197.2,143580.1,0
+SMCX.US,D,20241016,000000,201.4,218.6,193.8,205.4,182725.65,0
+SMCX.US,D,20241017,000000,219.6,221,192.2,195.6,171284.2,0
+SMCX.US,D,20241018,000000,199.6,206.4,190.4,192.2,110766.65,0
+SMCX.US,D,20241021,000000,193.4,205.6,190,197,120665.1,0
+SMCX.US,D,20241022,000000,197,199.8,172.6,181.8,134301.6,0
+SMCX.US,D,20241023,000000,179,183,171.402,177,57829.95,0
+SMCX.US,D,20241024,000000,180,191.2,179.4,183.2,63218.1,0
+SMCX.US,D,20241025,000000,186.6,200.2,185,191.8,91510.2,0
+SMCX.US,D,20241028,000000,196,203,191.8,195,74242.05,0
+SMCX.US,D,20241029,000000,194.2,211.13,187.2,206.2,98515.2,0
+SMCX.US,D,20241030,000000,88,119,65.4,71.2,1757750.8,0
+SMCX.US,D,20241031,000000,59.2,62.17,46.9,54.6,950633.35,0
+SMCX.US,D,20241101,000000,48.8,52.8,41.6,42.2,650539.9,0
+SMCX.US,D,20241104,000000,39,48.998,36,42.4,734306,0
+SMCX.US,D,20241105,000000,42.8,48.97,39.42,48,927909.05,0
+SMCX.US,D,20241106,000000,24.6,31.77,22.2,30.4,1281276.8,0
+SMCX.US,D,20241107,000000,30.2,38.8,29.2,38.2,910949.1,0
+SMCX.US,D,20241108,000000,38.6,40.4,33,35.2,792405.85,0
+SMCX.US,D,20241111,000000,29,32.798,26,31.2,704786.3,0
+SMCX.US,D,20241112,000000,28.4,31,27.2,27.2,337857.6,0
+SMCX.US,D,20241113,000000,25.6,27.6,23.6,23.6,514072,0
+SMCX.US,D,20241114,000000,18.456,21.2,17.054,18.51,1086530.25,0
+SMCX.US,D,20241115,000000,18.006,19.894,16.802,19.6,771806.65,0
+SMCX.US,D,20241118,000000,22.6,30.510911,22.46,25.52,3735855,0
+SMCX.US,D,20241119,000000,38.75,44.06,35.31,41.4,4182483,0
+SMCX.US,D,20241120,000000,38.54,39.8,31.47,34.11,2890769,0
+SMCX.US,D,20241121,000000,39.15,46.535,36,44.46,3787426,0
+SMCX.US,D,20241122,000000,47.74,58.2798,46.77,54.55,4009758,0
+SMCX.US,D,20241125,000000,63.61,74.5601,62.596,71.77,3871390,0
+SMCX.US,D,20241126,000000,68.47,68.47,55.32,56.56,2723551,0
+SMCX.US,D,20241127,000000,59.4,65.5855,56.661,58.75,2308481,0
+SMCX.US,D,20241129,000000,51.89,53.52,45.45,50.61,1817688,0
+SMCX.US,D,20241202,000000,66.44,86.3505,58.78,79.5,6602029,0
+SMCX.US,D,20241203,000000,88.18,94.57,67.66,72.71,6231814,0
+SMCX.US,D,20241204,000000,72.34,80.84,70.47,78.22,3089195,0
+SMCX.US,D,20241205,000000,80.7,82,75,75.7,1366147,0
+SMCX.US,D,20241206,000000,79.14,89.62,76.5,85.84,3291569,0
+SMCX.US,D,20241209,000000,101.5,101.7019,86.5,86.7,3105679,0
+SMCX.US,D,20241210,000000,83.2,83.2,69.47,72.26,2983915,0
+SMCX.US,D,20241211,000000,64,66.11,56.4171,64.19,2697601,0
+SMCX.US,D,20241212,000000,62.2,69.15,61.51,62.89,1552032,0
+SMCX.US,D,20241213,000000,60,61.3561,55.1,58.11,2387965,0
+SMCX.US,D,20241216,000000,42,54.5,41.59,48.35,2853551,0
+SMCX.US,D,20241217,000000,49,53.95,48.2803,49.24,1499300,0
+SMCX.US,D,20241218,000000,49.26,51.97,44.19,44.74,1456441,0
+SMCX.US,D,20241219,000000,46.68,48.1428,40.8,41.92,1184306,0
+SMCX.US,D,20241220,000000,40.99,47.8,40,42.38,1456655,0
+SMCX.US,D,20241223,000000,43.53,45.42,42.75,45,1446941,0
+SMCX.US,D,20241224,000000,45.15,53.49,44.39,50.19,1659308,0
+SMCX.US,D,20241226,000000,52.49,53.4,48.4167,48.48,877484,0
+SMCX.US,D,20241227,000000,46.83,47.8,42.401,43.37,1002058,0
+SMCX.US,D,20241230,000000,41.25,42.0399,38.2729,39.84,983734,0
+SMCX.US,D,20241231,000000,40.05,41.62,37.91,39.285,710701,0
+SMCX.US,D,20250102,000000,40.2,41.5675,37.7872,38.21,806492,0
+SMCX.US,D,20250103,000000,38.91,46.6939,38.29,46.3,1195354,0
+SMCX.US,D,20250106,000000,51.01,60.66,50.85,55.1,1983712,0
+SMCX.US,D,20250107,000000,54.65,55.37,47.8,48.76,1307449,0
+SMCX.US,D,20250108,000000,47,47.37,41.101,43.62,1528793,0
+SMCX.US,D,20250110,000000,43.08,47.5352,41.16,43.5,1269277,0
+SMCX.US,D,20250113,000000,38.72,39.8,33.99,39.47,1865703,0
+SMCX.US,D,20250114,000000,41.68,42.69,37.68,38.01,1021494,0
+SMCX.US,D,20250115,000000,39.88,40.73,37.89,39.13,961263,0
+SMCX.US,D,20250116,000000,41.59,43.69,38.89,39.4,1573627,0
+SMCX.US,D,20250117,000000,41,41.01,38.4001,38.52,1157736,0
+SMCX.US,D,20250121,000000,39.81,45.11,39.256672,42.52,1628789,0
+SMCX.US,D,20250122,000000,46.5,49.175,43.3,46.18,1744216,0
+SMCX.US,D,20250123,000000,44.64,46.18,43.45,45.05,831513,0
+SMCX.US,D,20250124,000000,46.71,48.36,43.99,44.48,1102880,0
+SMCX.US,D,20250127,000000,36.31,40.9354,31.56,33.35,2578852,0
+SMCX.US,D,20250128,000000,34.15,34.709,29.0201,31.26,1555483,0
+SMCX.US,D,20250129,000000,31.5,31.9,29.97,30.36,754957,0
+SMCX.US,D,20250130,000000,31.63,32.47,30.33,32.04,689363,0
+SMCX.US,D,20250131,000000,32.18,36.88,31.4,31.85,1615435,0
+SMCX.US,D,20250203,000000,28.73,29.7773,25.5307,28.06,1926279,0
+SMCX.US,D,20250204,000000,30.13,33.474,29.23,32.92,1765650,0
+SMCX.US,D,20250205,000000,37,41.7251,34.28,38.14,4310796,0
+SMCX.US,D,20250206,000000,39.3,45.2489,39,43.65,2605856,0
+SMCX.US,D,20250207,000000,45.76,51.695,45,50.01,2967651,0
+SMCX.US,D,20250210,000000,54.74,68.02,53,67.5,4007539,0
+SMCX.US,D,20250211,000000,60.62,66.4528,54.12,54.89,5728182,0
+SMCX.US,D,20250212,000000,64.47,68,55,57.02,4840828,0
+SMCX.US,D,20250213,000000,55.27,67.4885,51,64.44,4412307,0
+SMCX.US,D,20250214,000000,66.57,82.39,66.56,81.69,3758580,0
+SMCX.US,D,20250218,000000,92.6,109.8979,92.3475,108.5,4787090,0
+SMCX.US,D,20250219,000000,121.43,149.16,107.57,125.63,8861019,0
+SMCX.US,D,20250220,000000,112.5,134.62,100.5286,121.39,5631592,0
+SMCX.US,D,20250221,000000,127.88,133.8514,104.04,107.98,3914200,0
+SMCX.US,D,20250224,000000,99.49,108.67,85.6207,90.401,3665131,0
+SMCX.US,D,20250225,000000,85.03,87.24,64,69.22,6220554,0
+SMCX.US,D,20250226,000000,97.055,101,82.4676,85.54,4982403,0
+SMCX.US,D,20250227,000000,78.41,81.8688,56.72,58.08,5479136,0
+SMCX.US,D,20250228,000000,49.97,59.5,47.01,53.92,5326553,0
+SMCX.US,D,20250303,000000,56.35,56.35,38.7,39.76,4628000,0
+SMCX.US,D,20250304,000000,37.27,49.8,36.3319,46.51,6548661,0
+SMCX.US,D,20250305,000000,47.01,50.7917,44.4414,46.05,2941343,0
+SMCX.US,D,20250306,000000,42,47.62,38.2501,41.45,3985408,0
+SMCX.US,D,20250307,000000,39.99,44.6,37.6582,44.05,2960721,0
+SMCX.US,D,20250310,000000,42.89,46.8,38.81,40.95,3845914,0
+SMCX.US,D,20250311,000000,40.39,50.83,40.36,49.64,6362952,0
+SMCX.US,D,20250312,000000,57,59.65,52,53.38,4696805,0
+SMCX.US,D,20250313,000000,51.99,54.67,44.5501,44.91,3243739,0
+SMCX.US,D,20250314,000000,48.01,51.98,47.5636,51.81,2647984,0
+SMCX.US,D,20250317,000000,53.29,54.2,48.7,51.1,2300576,0
+SMCX.US,D,20250318,000000,48.6,49.23,41.16,41.295,3713207,0
+SMCX.US,D,20250319,000000,43.32,48.6484,41.805,46.05,3494869,0
+SMCX.US,D,20250320,000000,44.8,47.15,42.425,43.57,2288215,0
+SMCX.US,D,20250321,000000,43.57,51.3482,43.01,50.17,3779316,0
+SMCX.US,D,20250324,000000,46.91,51.5,44.5,49.1,5659897,0
+SMCX.US,D,20250325,000000,48.74,52.92,45.35,46.6,3684077,0
+SMCX.US,D,20250326,000000,45.56,46.98,37.3514,38.32,4247868,0
+SMCX.US,D,20250327,000000,36.82,37.63,33.34,33.48,3364926,0
+SMCX.US,D,20250328,000000,33.37,35.88,31.6501,32.33,3430238,0
+SMCX.US,D,20250331,000000,29.24,32.9,28.36,32.35,2542686,0
+SMCX.US,D,20250401,000000,32.51,35.4,31.6404,33.76,2441766,0
+SMCX.US,D,20250402,000000,31.59,35.67,31.375,33.77,3126930,0
+SMCX.US,D,20250403,000000,27.75,30.24,27.002,28.35,3690384,0
+SMCX.US,D,20250404,000000,25.54,26.3,20.0901,23.88,6040280,0
+SMCX.US,D,20250407,000000,21.08,30.8299,20.5,29.02,6293311,0
+SMCX.US,D,20250408,000000,32.95,33.3,25.3087,26.8,5672445,0
+SMCX.US,D,20250409,000000,26.96,36.2097,26.16,34.93,5304233,0
+SMCX.US,D,20250410,000000,32,32.65,27,29.23,2999523,0
+SMCX.US,D,20250411,000000,29.82,30.21,27.21,28.19,2316538,0
+SMCX.US,D,20250414,000000,31.33,31.46,27.8701,28.06,2426030,0
+SMCX.US,D,20250415,000000,28.4,30.53,28,28.72,1918465,0
+SMCX.US,D,20250416,000000,25.91,28.93,24.31,25.98,2256693,0
+SMCX.US,D,20250417,000000,26.32,26.32,23.4101,25.12,2506131,0
+SMCX.US,D,20250421,000000,23.68,24.1384,21,21.99,2528012,0
+SMCX.US,D,20250422,000000,22.76,24.1933,22.055,23.54,2293587,0
+SMCX.US,D,20250423,000000,27.21,30.23,26.65,27.04,3737097,0
+SMCX.US,D,20250424,000000,28.3,32.9,28.1399,31.82,3719579,0
+SMCX.US,D,20250425,000000,31.48,33.34,30.78,32.75,3197824,0
+SMCX.US,D,20250428,000000,33.08,35.22,32.1,34.26,4167796,0
+SMCX.US,D,20250429,000000,33.51,34.21,31.77,31.88,4576192,0
+SMCX.US,D,20250430,000000,19.6,24.7622,19.12,24.46,9797289,0
+SMCX.US,D,20250501,000000,24.85,27.4,23.37,25.75,5478951,0
+SMCX.US,D,20250502,000000,26.15,27.91,25.69,27.225,4615236,0
+SMCX.US,D,20250505,000000,26.091,26.863,24.6632,24.8,2551398,0
+SMCX.US,D,20250506,000000,23.82,26.49,23.75,25.84,3614509,0
+SMCX.US,D,20250507,000000,22.83,25.88,22.0948,25.13,5576438,0
+SMCX.US,D,20250508,000000,25.8,26.2,24.32,24.5,3554084,0
+SMCX.US,D,20250509,000000,24.53,25.53,23.04,24.23,2823340,0
+SMCX.US,D,20250512,000000,27.02,28.84,25.67,26.5,4793872,0
+SMCX.US,D,20250513,000000,28,35.34,27.52,34.94,9442857,0
+SMCX.US,D,20250514,000000,47.66,48.8,42.5872,45.92,13065052,0
+SMCX.US,D,20250515,000000,43.94,46.78,38.66,43.76,9082874,0
+SMCX.US,D,20250516,000000,47,51.35,45.8682,47.95,10795600,0
+SMCX.US,D,20250519,000000,44.16,48.51,43.88,45.24,4760101,0
+SMCX.US,D,20250520,000000,44.98,45.1595,40.29,41.07,3819654,0
+SMCX.US,D,20250521,000000,42.5,43.9799,38.055,38.81,5256471,0
+SMCX.US,D,20250522,000000,38.97,40.2299,37.95,38.17,3004206,0
+SMCX.US,D,20250523,000000,35.18,36.479,34,35.76,3733749,0
+SMCX.US,D,20250527,000000,38.02,41.065,37.0583,38.38,4158642,0
+SMCX.US,D,20250528,000000,38.91,40.8317,37.21,39.04,3970966,0
+SMCX.US,D,20250529,000000,41.155,42.7225,37.31,37.49,3885451,0
+SMCX.US,D,20250530,000000,36.502,36.95,33.6519,35.4,3004164,0
+SMCX.US,D,20250602,000000,34.49,37.45,34.35,37.36,2666345,0
+SMCX.US,D,20250603,000000,37.69,42.24,37.2408,40.94,3963398,0
+SMCX.US,D,20250604,000000,42.16,43.8,40.35,42.67,3329874,0
+SMCX.US,D,20250605,000000,41.97,42.7677,35.3459,36.19,4020608,0
+SMCX.US,D,20250606,000000,38.34,38.99,37.15,37.48,2281950,0
+SMCX.US,D,20250609,000000,38.5,40.6794,38.02,40.19,2424649,0
+SMCX.US,D,20250610,000000,40.37,41.19,38.75,39.8,1663552,0
+SMCX.US,D,20250611,000000,41,42.8,39.55,40.35,3146730,0
+SMCX.US,D,20250612,000000,39.19,41.9,38.675,40.49,1961455,0
+SMCX.US,D,20250613,000000,38.24,38.73,35.6,37.1,3376780,0
+SMCX.US,D,20250616,000000,38.46,42.15,38.02,40.84,2882764,0
+SMCX.US,D,20250617,000000,39.9,41.8,39.37,39.76,1835601,0
+SMCX.US,D,20250618,000000,39.56,44.4,39.03,42.05,3478199,0
+SMCX.US,D,20250620,000000,44.14,45.27,41.4301,43.64,2928932,0
+SMCX.US,D,20250623,000000,40,40.4067,34.98,35.14,6082201,0
+SMCX.US,D,20250624,000000,36.01,38.95,35.41,38.34,3537257,0
+SMCX.US,D,20250625,000000,39.3,45.6865,39,45.14,6157700,0
+SMCX.US,D,20250626,000000,46.05,50.66,44.0201,50.12,4052312,0
+SMCX.US,D,20250627,000000,50.63,51.5,45.2,46.66,3159840,0
+SMCX.US,D,20250630,000000,48.81,52.4,48,49.43,2659821,0
+SMCX.US,D,20250701,000000,47.52,48.63,44.06,45.68,2972963,0
+SMCX.US,D,20250702,000000,45.78,48.8001,45.495,48.52,1924175,0
+SMCX.US,D,20250703,000000,49.55,50.252,47.7727,47.96,1574033,0
+SMCX.US,D,20250707,000000,47.15,47.43,43.41,45.09,2274343,0
+SMCX.US,D,20250708,000000,45.73,49.1999,45.68,48.85,1592374,0
+SMCX.US,D,20250709,000000,48.2,51.04,47.41,50.64,2230872,0
+SMCX.US,D,20250710,000000,52.3,54.04,50,51.24,2433215,0
+SMCX.US,D,20250711,000000,50,51,48.63,48.87,1544271,0
+SMCX.US,D,20250714,000000,48.6,51.66,48.02,49.85,1488931,0
+SMCX.US,D,20250715,000000,54.08,58.76,53.5,56.65,3353289,0
+SMCX.US,D,20250716,000000,56.38,56.94,53,56.68,1718209,0
+SMCX.US,D,20250717,000000,57.48,58.649,55.42,55.58,1750050,0
+SMCX.US,D,20250718,000000,56.46,57.9,52.5,53.49,1710381,0
+SMCX.US,D,20250721,000000,54.95,57.8451,52.6,52.84,2102698,0
+SMCX.US,D,20250722,000000,53.46,53.56,47.39,49.46,1895866,0
+SMCX.US,D,20250723,000000,50.97,53.91,50.97,52.98,1186183,0
+SMCX.US,D,20250724,000000,53,56.3628,52.21,54.52,1384868,0
+SMCX.US,D,20250725,000000,53.46,58.7,52.7,58.6,1465258,0
+SMCX.US,D,20250728,000000,61.51,70.5799,60.3818,70.55,2613054,0
+SMCX.US,D,20250729,000000,69.82,73.8689,66,67.25,2537682,0
+SMCX.US,D,20250730,000000,69.36,75.4,68.36,71.86,2474992,0
+SMCX.US,D,20250731,000000,75.02,75.61,66.455,67.68,2269204,0
+SMCX.US,D,20250801,000000,62.95,65.29,58.62,62.09,2058654,0
+SMCX.US,D,20250804,000000,65.25,67.55,64.28992,65.17,1422755,0
+SMCX.US,D,20250805,000000,66.64,68,62.325,63.25,3037355,0
+SMCX.US,D,20250806,000000,41.27,43,35.75,40.08,8039581,0
+SMCX.US,D,20250807,000000,40.56,43.43,39.603,39.69,3415842,0
+SMCX.US,D,20250808,000000,39.97,40.84,36.04,36.13,3815521,0
+SMCX.US,D,20250811,000000,36.91,39.0699,36.71,37.01,2874457,0
+SMCX.US,D,20250812,000000,37.84,39.27,36.37,38.95,2131146,0
+SMCX.US,D,20250813,000000,39.01,39.2999,37.55,38.35,1744755,0
+SMCX.US,D,20250814,000000,37.15,37.61,36.01,37.28,1651523,0
+SMCX.US,D,20250815,000000,36.75,37.34,35.0559,37.05,1254031,0
+SMCX.US,D,20250818,000000,37,39.06,36.71,37.77,1315878,0
+SMCX.US,D,20250819,000000,37.64,37.75,33.35,33.44,1766344,0
+SMCX.US,D,20250820,000000,33.59,33.74,30.45,32.41,1892462,0
+SMCX.US,D,20250821,000000,32.38,32.93,31.14,31.95,1290370,0
+SMCX.US,D,20250822,000000,30.9,34.51,30.828,34.24,1679303,0
+SMCX.US,D,20250825,000000,33.83,35.79,33.25,34.43,1417852,0
+SMCX.US,D,20250826,000000,34.4,34.914,33.74,34.84,1198234,0
+SMCX.US,D,20250827,000000,34.93,35.85,34.07,35.44,1276837,0
+SMCX.US,D,20250828,000000,35.65,36.31,34.08,34.1,1981145,0
+SMCX.US,D,20250829,000000,32.35,32.35,30.18,30.32,2358739,0
+SMCX.US,D,20250902,000000,27.96,29.22,27.3655,29.14,1548503,0
+SMCX.US,D,20250903,000000,29.275,29.275,27.652,28.16,1189889,0
+SMCX.US,D,20250904,000000,28.4,29.064,27.62,28.84,958652,0
+SMCX.US,D,20250905,000000,29.32,29.5,27.4847,28.47,1105940,0
+SMCX.US,D,20250908,000000,29.05,29.31,27.69,27.89,1166445,0
+SMCX.US,D,20250909,000000,28.14,31.95,28.05,31.89,2338738,0
+SMCX.US,D,20250910,000000,33.39,35.725,32.45,33.32,2802206,0
+SMCX.US,D,20250911,000000,33.74,34.1684,32.58,33.28,1708097,0
+SMCX.US,D,20250912,000000,37.21,37.83,34.3,34.85,2797436,0
+SMCX.US,D,20250915,000000,35.12,35.99,33.57,35.4,2217426,0
+SMCX.US,D,20250916,000000,35.68,36.03,33.98,34.61,1059029,0
+SMCX.US,D,20250917,000000,34.04,35.3536,32.7373,34.58,1892188,0
+SMCX.US,D,20250918,000000,35.5,36.71,34.01,36.17,2518300,0
+SMCX.US,D,20250919,000000,36.235,36.96,35.285,35.8,1995084,0
+SMCX.US,D,20250922,000000,35.24,40.08,34.8398,37.49,3816284,0
+SMCX.US,D,20250923,000000,38.2,38.76,35.8483,37.63,3251195,0
+SMCX.US,D,20250924,000000,37.99,39.46,36.335,36.4556,2375752,0
+SMCX.US,D,20250925,000000,34.51,37.79,33.2,36.26,2456647,0
+SMCX.US,D,20250926,000000,35.3,35.8136,33.46,35.63,1841256,0
+SMCX.US,D,20250929,000000,36.41,38.0195,35.81,36.46,2053782,0
+SMCX.US,D,20250930,000000,36.14,39.27,36.14,38.86,2335104,0
+SMCX.US,D,20251001,000000,38.22,46.17,38.03,46,3893811,0
+SMCX.US,D,20251002,000000,46.19,46.92,43.7012,46.18,2463000,0
+SMCX.US,D,20251003,000000,46.34,47.8806,43.147905,45.16,2734129,0
+SMCX.US,D,20251006,000000,48.74,52.34,48.7077,49.76,3507432,0
+SMCX.US,D,20251007,000000,52.75,54.9316,47.88,50.52,2987113,0
+SMCX.US,D,20251008,000000,50.76,57.07,49.6274,57.06,2576302,0
+SMCX.US,D,20251009,000000,55,57.22,54.36,55.64,2207853,0
+SMCX.US,D,20251010,000000,56.13,56.5,45.23,45.8,4658602,0
+SMCX.US,D,20251013,000000,49,50.47,47.6694,48.85,1754836,0
+SMCX.US,D,20251014,000000,47.73,49.68,45.81,45.94,1650048,0
+SMCX.US,D,20251015,000000,48.47,49.25,45.5,47.38,1140000,0
+SMCX.US,D,20251016,000000,47.39,51.2938,46.16,47.12,2349746,0
+SMCX.US,D,20251017,000000,45.71,46.6137,43.13,44.05,1711141,0
+SMCX.US,D,20251020,000000,48.7,51.46,48.15,48.83,2089313,0
+SMCX.US,D,20251021,000000,48.95,49.36,46.92,48.39,1281632,0
+SMCX.US,D,20251022,000000,47.72,47.72,39.93,44.21,2221557,0
+SMCX.US,D,20251023,000000,42.805,43,35.58,36.46,4480647,0
+SMCX.US,D,20251024,000000,37.92,38.9899,36.79,36.93,1962270,0
+SMCX.US,D,20251027,000000,39.12,41.9796,39.12,41.81,1965519,0
+SMCX.US,D,20251028,000000,41.95,45.8,41.565,43.13,1833953,0
+SMCX.US,D,20251029,000000,45.535,45.88,41.82,43.56,2112550,0
+SMCX.US,D,20251030,000000,42.16,42.95,39.7,39.73,1198305,0
+SMCX.US,D,20251031,000000,41.4,43.815,40.38,42.22,1179118,0
+SMCX.US,D,20251103,000000,43.4,43.78,39.86,40.12,1246113,0
+SMCX.US,D,20251104,000000,36.78,38,34.96,35.02,2347529,0
+SMCX.US,D,20251105,000000,31.18,33.03,26.81,26.83,4227461,0
+SMCX.US,D,20251106,000000,27.32,27.7299,24.54,24.6,2864843,0
+SMCX.US,D,20251107,000000,23.87,24.17,21.88,23.91,2549888,0
+SMCX.US,D,20251110,000000,25.89,26.055,24.025,24.35,1921654,0
+SMCX.US,D,20251111,000000,24.04,24.04,22.37,22.64,1650408,0
+SMCX.US,D,20251112,000000,23,23.32,21.19,21.58,1565746,0
+SMCX.US,D,20251113,000000,21.44,21.44,18,18.34,2910688,0
+SMCX.US,D,20251114,000000,17.36,20.6,16.68,19.72,2907234,0
+SMCX.US,D,20251117,000000,18.79,19,16.68,17.17,2133958,0
+SMCX.US,D,20251118,000000,17.45,18.82,16.5814,17.97,1921044,0
+SMCX.US,D,20251119,000000,17.56,17.9986,16.21,16.72,2191550,0
+SMCX.US,D,20251120,000000,18.47,18.47,14.4701,14.58,3721126,0
+SMCX.US,D,20251121,000000,15.08,15.441,14.035,15.12,2681943,0
+SMCX.US,D,20251124,000000,15.25,16.3422,14.882,16.17,1643730,0
+SMCX.US,D,20251125,000000,15.025,15.47,14.08,15.34,1922105,0
+SMCX.US,D,20251126,000000,15.88,16.18511,15.275,15.6,1762790,0
+SMCX.US,D,20251128,000000,16.07,16.56,15.63,16.55,1081421,0
+SMCX.US,D,20251201,000000,16.04,16.63,15.29,16.1,1369041,0
+SMCX.US,D,20251202,000000,16.3,16.98,15.61,15.61,1699999,0
+SMCX.US,D,20251203,000000,15.64,16.35,15.37,16.31,1465660,0
+SMCX.US,D,20251204,000000,16.16,17.03,15.74,16.88,2110400,0
+SMCX.US,D,20251205,000000,16.43,17.35,16.05,17.28,1960466,0
+SMCX.US,D,20251208,000000,17.63,18.438,17.28,17.95,2551571,0
+SMCX.US,D,20251209,000000,18,18.03,17.11,17.57,1632222,0
+SMCX.US,D,20251210,000000,17.54,17.64,16.74,17.42,1397047,0
+SMCX.US,D,20251211,000000,16.625,16.65,15.43,16.51,2641691,0
+SMCX.US,D,20251212,000000,16.32,17.03,14.77,14.87,2866764,0
+SMCX.US,D,20251215,000000,15.27,15.3,13.86,13.96,1961820,0
+SMCX.US,D,20251216,000000,13.87,14.425,13.59,14.2,1254872,0
+SMCX.US,D,20251217,000000,14,14.4233,12.55,12.58,2479478,0
+SMCX.US,D,20251218,000000,13.27,13.44,11.9101,12.15,2446323,0
+SMCX.US,D,20251219,000000,12.38,13.67,12.34,13.58,2657334,0
+SMCX.US,D,20251222,000000,13.64,14.06,13.35,13.52,2745966,0
+SMCX.US,D,20251223,000000,13.37,13.53,12.82,13.25,2052525,0
+SMCX.US,D,20251224,000000,13.12,13.25,12.8686,13.04,808945,0
+SMCX.US,D,20251226,000000,13.11,13.25,12.665,13.06,1781942,0
+SMCX.US,D,20251229,000000,12.57,13.49,12.48,12.59,2519134,0
+SMCX.US,D,20251230,000000,12.36,12.36,11.71,11.73,2512197,0
+SMCX.US,D,20251231,000000,11.74,11.88,11.21,11.4,2130431,0
+SMCX.US,D,20260102,000000,11.9,13.04,11.9,12.69,2790848,0
+SMCX.US,D,20260105,000000,13.24,13.5699,11.885,11.96,3502556,0
+SMCX.US,D,20260106,000000,12.39,12.39,11.445,12.32,3337715,0
+SMCX.US,D,20260107,000000,12.32,12.41,11.7001,11.89,1652385,0
+SMCX.US,D,20260108,000000,11.88,11.885,11.2414,11.78,2238540,0
+SMCX.US,D,20260109,000000,11.83,12.635,11.485,11.93,2753323,0
+SMCX.US,D,20260112,000000,11.8,12.25,11.645,11.92,2076063,0
+SMCX.US,D,20260113,000000,11.72,11.73,10.08,10.73,6464742,0
+SMCX.US,D,20260114,000000,10.47,10.82,9.96,10.44,3198349,0
+SMCX.US,D,20260115,000000,10.77,11.61,10.67,11.29,4111044,0
+SMCX.US,D,20260116,000000,11.5,13.985,11.43,13.76,7060479,0
+SMCX.US,D,20260120,000000,12.525,12.95,11.72,12.71,4356503,0
+SMCX.US,D,20260121,000000,12.91,13.69,12.34,13.34,3969137,0
+SMCX.US,D,20260122,000000,14.06,14.37,13.4401,13.52,3585567,0
+SMCX.US,D,20260123,000000,14.36,14.46,12.55,12.86,3874009,0
+SMCX.US,D,20260126,000000,12.68,12.72,12.01,12.12,1975089,0
+SMCX.US,D,20260127,000000,12.11,12.4897,11.41,12.41,2232449,0
+SMCX.US,D,20260128,000000,12.76,13.32,12.24,12.43,2844172,0
+SMCX.US,D,20260129,000000,12.05,12.05,10.79,11.57,3216276,0
+SMCX.US,D,20260130,000000,11.48,11.72,10.6,10.79,2522449,0
+SMCX.US,D,20260202,000000,10.71,12.115,10.51,11.18,2892510,0
+SMCX.US,D,20260203,000000,11.39,11.51,10.37,11.22,5471055,0
+SMCX.US,D,20260204,000000,13.535,15.09,12.661,14.19,10771739,0
+SMCX.US,D,20260205,000000,13.63,13.9443,10.52,11.72,6726008,0
+SMCX.US,D,20260206,000000,12.43,14.64,12.01,14.38,5248786,0
+SMCX.US,D,20260209,000000,13.415,13.99,12.95,13.71,3088064,0
+SMCX.US,D,20260210,000000,13.94,14.37,13.26,13.51,2560831,0
+SMCX.US,D,20260211,000000,13.96,13.96,12.1447,12.46,3116754,0
+SMCX.US,D,20260212,000000,12.56,12.66,11.1901,11.22,2706858,0
+SMCX.US,D,20260213,000000,11.32,11.74,11.03,11.26,1532334,0
+SMCX.US,D,20260217,000000,11.04,11.375,10.52,10.93,2502562,0
+SMCX.US,D,20260218,000000,10.995,11.12,10.36,10.63,2347231,0
diff --git a/daily/us/nasdaq etfs/smcz.us.txt b/daily/us/nasdaq etfs/smcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..798f6ca131c523e31138bac10c9a2146008610c0
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcz.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCZ.US,D,20250401,000000,157.6,158.88,148.16,152.47,532.75,0
+SMCZ.US,D,20250402,000000,160,165.2,146.24,151.916,16712,0
+SMCZ.US,D,20250403,000000,180,181.839,170.72,176.23,3926.25,0
+SMCZ.US,D,20250404,000000,195.12,226.24,191.12,203.18,15403.625,0
+SMCZ.US,D,20250407,000000,230.4,230.4,146.16,160.21,32824.25,0
+SMCZ.US,D,20250408,000000,136.56,180.079,136.56,172.398,31554.5,0
+SMCZ.US,D,20250409,000000,170.72,171.04,111.361,117.807,33822.875,0
+SMCZ.US,D,20250410,000000,127.12,145.2,125.128,137.902,14772.875,0
+SMCZ.US,D,20250411,000000,134.48,145.16,132,142.32,5205.375,0
+SMCZ.US,D,20250414,000000,124.48,142.48,124.48,142.48,16226.375,0
+SMCZ.US,D,20250415,000000,140.08,141.68,130.32,138.56,16636.125,0
+SMCZ.US,D,20250416,000000,150.48,159.12,137.28,151.6,26669.625,0
+SMCZ.US,D,20250417,000000,152.24,164.523,151.12,155.76,8587.5,0
+SMCZ.US,D,20250421,000000,165.92,180.4,162.88,176.16,14311.375,0
+SMCZ.US,D,20250422,000000,171.28,173.02,157.128,163.2,9854.375,0
+SMCZ.US,D,20250423,000000,135.92,139.84,115.84,137.6,70280.375,0
+SMCZ.US,D,20250424,000000,130.8,131.878,107.92,112.88,123053.375,0
+SMCZ.US,D,20250425,000000,112.72,116,107.2,108.96,74368.875,0
+SMCZ.US,D,20250428,000000,108.8,111.032,101.44,104.08,39220.375,0
+SMCZ.US,D,20250429,000000,106.08,111.2,103.84,111.2,32386.5,0
+SMCZ.US,D,20250430,000000,153.44,155.92,136,137.36,93915.25,0
+SMCZ.US,D,20250501,000000,134.16,142.4,119.84,129.04,123776.75,0
+SMCZ.US,D,20250502,000000,125.68,129.36,118,121.28,87669.375,0
+SMCZ.US,D,20250505,000000,125.6,132.4,122.8,132.16,51534,0
+SMCZ.US,D,20250506,000000,137.28,137.28,122.8,126.96,91096.875,0
+SMCZ.US,D,20250507,000000,142,143.76,125.841,128.72,83974.375,0
+SMCZ.US,D,20250508,000000,124.8,133.447,123.76,132.08,19655,0
+SMCZ.US,D,20250509,000000,128.076,138.88,126.4,132.96,18136.125,0
+SMCZ.US,D,20250512,000000,116.88,124.8,107.44,120.4,50019,0
+SMCZ.US,D,20250513,000000,113.52,114.8,80.24,81.68,574642.875,0
+SMCZ.US,D,20250514,000000,52.24,64,49.76,56,2301758.75,0
+SMCZ.US,D,20250515,000000,58.64,64.76,55.1208,58.64,1548107.375,0
+SMCZ.US,D,20250516,000000,54.64,55.6,48.4,52.64,1749104.875,0
+SMCZ.US,D,20250519,000000,56.88,57.12,52.1696,55.76,803332.375,0
+SMCZ.US,D,20250520,000000,56,61.7448,56,60.72,403123.25,0
+SMCZ.US,D,20250521,000000,58.8,65.0992,56.4,64.08,656215.375,0
+SMCZ.US,D,20250522,000000,63.84,65.36,61.632,64.88,319766.5,0
+SMCZ.US,D,20250523,000000,70,71.84,67.6,68.8,288277.375,0
+SMCZ.US,D,20250527,000000,64.16,66.1792,58.56,63.6,428853.75,0
+SMCZ.US,D,20250528,000000,62.4,65.6,59.5616,62.48,299339.625,0
+SMCZ.US,D,20250529,000000,58.88,65.12,56.56,64.88,331447.625,0
+SMCZ.US,D,20250530,000000,66.08,71.4976,65.84,68.4,242394.625,0
+SMCZ.US,D,20250602,000000,69.92,69.92,64.32,64.48,175973.125,0
+SMCZ.US,D,20250603,000000,63.84,64.5016,56.0584,58.24,418228.625,0
+SMCZ.US,D,20250604,000000,56.4,58.8736,54.08,55.6,313985.5,0
+SMCZ.US,D,20250605,000000,56.72,65.12,55.7,63.92,267776.25,0
+SMCZ.US,D,20250606,000000,60.16,62,58.8,61.52,145431,0
+SMCZ.US,D,20250609,000000,60,60.48,56.24,56.96,192003.75,0
+SMCZ.US,D,20250610,000000,56.72,58.88,55.44,57.36,97075.125,0
+SMCZ.US,D,20250611,000000,55.52,57.68,53.116,56.64,318142.25,0
+SMCZ.US,D,20250612,000000,58.32,58.88,54.32,56.16,255002.875,0
+SMCZ.US,D,20250613,000000,59.52,62.88,58.56,60.8,259884.25,0
+SMCZ.US,D,20250616,000000,58.56,59.2,52.64,54.8,344019,0
+SMCZ.US,D,20250617,000000,55.92,56.48,53.32,56.08,340510,0
+SMCZ.US,D,20250618,000000,56,56.72,49.36,52.64,581702.875,0
+SMCZ.US,D,20250620,000000,49.68,53.1992,48.68,50.48,406423.25,0
+SMCZ.US,D,20250623,000000,54.64,60.48,54.32,60.24,585199.625,0
+SMCZ.US,D,20250624,000000,58.88,59.68,53.76,54.56,468333.25,0
+SMCZ.US,D,20250625,000000,53.2,53.7576,44.248,44.96,1118884.5,0
+SMCZ.US,D,20250626,000000,43.76,45.92,39.5208,39.92,1032801.625,0
+SMCZ.US,D,20250627,000000,39.52,43.68,38.6408,42.56,776364,0
+SMCZ.US,D,20250630,000000,40.64,41.28,37.28,39.92,679868.625,0
+SMCZ.US,D,20250701,000000,41.28,44.24,40.4808,42.8,429059.875,0
+SMCZ.US,D,20250702,000000,43.04,43.04,39.84,40.08,338331.5,0
+SMCZ.US,D,20250703,000000,39.44,40.56,38.64,40.32,261306.375,0
+SMCZ.US,D,20250707,000000,41.04,44.16,41.04,42.72,260537.625,0
+SMCZ.US,D,20250708,000000,42.08,42.164,38.8,39.12,387543.25,0
+SMCZ.US,D,20250709,000000,39.76,40.16,37.36,37.68,397926,0
+SMCZ.US,D,20250710,000000,36.72,38.16,35.12,37.12,382098.375,0
+SMCZ.US,D,20250711,000000,37.92,38.96,37.28,38.8,264569.125,0
+SMCZ.US,D,20250714,000000,38.72,39.44,36.56,37.92,369492.625,0
+SMCZ.US,D,20250715,000000,34.64,35.12,31.2,32.8,1187010.5,0
+SMCZ.US,D,20250716,000000,32.96,34.8728,32.64,32.64,429305.25,0
+SMCZ.US,D,20250717,000000,32.16,33.44,31.56,33.28,286318.25,0
+SMCZ.US,D,20250718,000000,32.64,35.04,31.88,34.48,364826.375,0
+SMCZ.US,D,20250721,000000,33.2,34.96,31.52,34.8,524062.875,0
+SMCZ.US,D,20250722,000000,34.4,38.3616,34.4,36.96,577281.625,0
+SMCZ.US,D,20250723,000000,35.76,35.76,33.6136,34.24,642075.875,0
+SMCZ.US,D,20250724,000000,34,34.7992,32.08,33.2,766474,0
+SMCZ.US,D,20250725,000000,33.6,34.32,30.64,30.8,752463.875,0
+SMCZ.US,D,20250728,000000,29.28,29.68,24.4,24.48,1932521.25,0
+SMCZ.US,D,20250729,000000,24.56,25.92,23.28,25.52,1422158.625,0
+SMCZ.US,D,20250730,000000,24.64,25.16,22.4008,23.68,1254056.625,0
+SMCZ.US,D,20250731,000000,22.6424,25.52,22.48,25.12,1166104.25,0
+SMCZ.US,D,20250801,000000,26.72,28.36,25.92,27.04,1411672.5,0
+SMCZ.US,D,20250804,000000,25.6,26.04,24.5984,25.44,829588.875,0
+SMCZ.US,D,20250805,000000,25.04,26.76,24.4952,26.4,1615029.875,0
+SMCZ.US,D,20250806,000000,35.68,37.8,34.72,36,1867456.875,0
+SMCZ.US,D,20250807,000000,35.28,36.28,32.88,36.16,1222086.75,0
+SMCZ.US,D,20250808,000000,35.76,39.44,35.04,39.36,944551.5,0
+SMCZ.US,D,20250811,000000,38.48,38.56,36.08,38.32,1178183.625,0
+SMCZ.US,D,20250812,000000,37.36,38.9576,35.96,36.16,581166.25,0
+SMCZ.US,D,20250813,000000,36.48,37.52,35.88,36.72,605925,0
+SMCZ.US,D,20250814,000000,37.92,38.96,37.44,37.6,597684.25,0
+SMCZ.US,D,20250815,000000,38.08,39.84,37.6,37.76,555524.25,0
+SMCZ.US,D,20250818,000000,38,38.08,35.72,36.96,419084.375,0
+SMCZ.US,D,20250819,000000,37.12,41.328,37.12,41.28,771687.125,0
+SMCZ.US,D,20250820,000000,41.2,44.88,40.8,42.48,1655112,0
+SMCZ.US,D,20250821,000000,42.56,43.972,41.72,42.96,1110985,0
+SMCZ.US,D,20250822,000000,44.08,44.32,39.36,39.84,1063948.625,0
+SMCZ.US,D,20250825,000000,40.56,40.84,37.9072,39.52,1088551.875,0
+SMCZ.US,D,20250826,000000,39.68,40.24,38.88,38.88,738304.75,0
+SMCZ.US,D,20250827,000000,38.96,39.76,37.7976,38.1744,1296339.25,0
+SMCZ.US,D,20250828,000000,38,39.68,37.24,39.52,1261227.25,0
+SMCZ.US,D,20250829,000000,41.6,44.12,41.6,44,1333860.375,0
+SMCZ.US,D,20250902,000000,47.28,48.0944,45.4336,45.44,1342943.125,0
+SMCZ.US,D,20250903,000000,45.2,47.76,45.2,47.04,1242618.125,0
+SMCZ.US,D,20250904,000000,46.56,47.84,45.4376,45.68,1104383.875,0
+SMCZ.US,D,20250905,000000,44.8,47.76,44.72,46.24,1333493.875,0
+SMCZ.US,D,20250908,000000,44.96,47.48,44.72,47.12,992099.875,0
+SMCZ.US,D,20250909,000000,46.64,46.8,40.168,40.24,1208775.25,0
+SMCZ.US,D,20250910,000000,38.24,39.5944,35.44,38.5064,1815369.75,0
+SMCZ.US,D,20250911,000000,37.84,39.2008,37.48,38.4,1308220.5,0
+SMCZ.US,D,20250912,000000,33.84,37.2792,33.2,36.56,1339707.375,0
+SMCZ.US,D,20250915,000000,36.24,37.8392,35.32,35.92,602240,0
+SMCZ.US,D,20250916,000000,35.52,37.3472,35.28,36.64,716310.625,0
+SMCZ.US,D,20250917,000000,37.2,38.64,35.92,36.72,1047495.5,0
+SMCZ.US,D,20250918,000000,35.68,37.24,34.36,35.0224,1247141.125,0
+SMCZ.US,D,20250919,000000,34.8,35.7488,34.16,35.2,1011412,0
+SMCZ.US,D,20250922,000000,35.76,36.16,31.0408,33.6,1158042.875,0
+SMCZ.US,D,20250923,000000,32.8,35.04,32.4,33.44,934312.125,0
+SMCZ.US,D,20250924,000000,33.04,34.56,31.76,34.48,989401.5,0
+SMCZ.US,D,20250925,000000,36.16,37.44,33.04,34.4296,1153978.875,0
+SMCZ.US,D,20250926,000000,35.36,37.1992,34.88,35.04,1299677.5,0
+SMCZ.US,D,20250929,000000,34.32,34.88,32.6432,34.24,727329.75,0
+SMCZ.US,D,20250930,000000,34.4,34.4,31.52,31.92,1405376.375,0
+SMCZ.US,D,20251001,000000,32.32,32.64,25.92,26.08,1483444.5,0
+SMCZ.US,D,20251002,000000,26,27.28,25.6,25.92,926256.75,0
+SMCZ.US,D,20251003,000000,25.6,27.52,24.88,26.48,1217347.625,0
+SMCZ.US,D,20251006,000000,24.24,24.4,22.32,23.76,1549706,0
+SMCZ.US,D,20251007,000000,22.32,24.64,21.316,23.36,1344816,0
+SMCZ.US,D,20251008,000000,23.2,23.72,20.48,20.56,1540324.875,0
+SMCZ.US,D,20251009,000000,21.12,21.28,20.276,20.8,1143909,0
+SMCZ.US,D,20251010,000000,20.64,24.6,20.4,24.48,2054853.75,0
+SMCZ.US,D,20251013,000000,22.64,23.28,21.88,22.64,1113678.75,0
+SMCZ.US,D,20251014,000000,23.2,24.12,22.2408,24,1263737.375,0
+SMCZ.US,D,20251015,000000,22.72,24.2,22.24,23.2,1652669.375,0
+SMCZ.US,D,20251016,000000,23.2,23.832,21.28,23.36,1720305,0
+SMCZ.US,D,20251017,000000,24.08,25.28,23.5304,24.72,1479724.5,0
+SMCZ.US,D,20251020,000000,22,22.4008,20.6016,22.08,1497495.375,0
+SMCZ.US,D,20251021,000000,22.08,22.96,21.788,22.24,950740.375,0
+SMCZ.US,D,20251022,000000,22.6,26.08,22.6,24.16,1593055.375,0
+SMCZ.US,D,20251023,000000,24.8,28.8,24.8,28.24,1985400.5,0
+SMCZ.US,D,20251024,000000,27.12,27.96,26.2408,27.84,1058249.375,0
+SMCZ.US,D,20251027,000000,26.16,26.16,24,24.08,966169.25,0
+SMCZ.US,D,20251028,000000,24.08,24.16,21.7616,23.28,1148272.875,0
+SMCZ.US,D,20251029,000000,22,24,21.84,22.96,1293567.625,0
+SMCZ.US,D,20251030,000000,23.76,25.04,23.36,25.04,1014464.375,0
+SMCZ.US,D,20251031,000000,24,24.6,22.4008,23.4,1274849.125,0
+SMCZ.US,D,20251103,000000,22.8,24.64,22.48,24.56,1089239.75,0
+SMCZ.US,D,20251104,000000,26.48,27.68,25.84,27.6,1792774.625,0
+SMCZ.US,D,20251105,000000,30.56,34,28.96,33.92,1754482.625,0
+SMCZ.US,D,20251106,000000,33.32,36.8,32.72,36.72,1036189.875,0
+SMCZ.US,D,20251107,000000,37.68,40.6432,37.12,37.6,1110702.5,0
+SMCZ.US,D,20251110,000000,34.56,37.36,34.16,36.88,1010373.375,0
+SMCZ.US,D,20251111,000000,37.28,39.84,37.28,39.36,688935.625,0
+SMCZ.US,D,20251112,000000,38.48,41.8,38.08,41.2,749001.5,0
+SMCZ.US,D,20251113,000000,41.44,47.92,41.44,47.2,1122377.5,0
+SMCZ.US,D,20251114,000000,49.04,50.72,40.92,43.28,1706426.625,0
+SMCZ.US,D,20251117,000000,45.52,50.24,45.04,49.12,961219.125,0
+SMCZ.US,D,20251118,000000,48.4,50.56,44.16,46.64,648029.125,0
+SMCZ.US,D,20251119,000000,47.36,51.12,46.56,49.84,472731.375,0
+SMCZ.US,D,20251120,000000,44.4,56.48,44.4,56.16,914094.625,0
+SMCZ.US,D,20251121,000000,54.08,57.92,52.52,53.76,572072.875,0
+SMCZ.US,D,20251124,000000,52.32,53.76,48.64,49.28,360382.5,0
+SMCZ.US,D,20251125,000000,53.08,56,51.68,52.08,359512.5,0
+SMCZ.US,D,20251126,000000,49.84,52.08,49.04,51.04,264645.875,0
+SMCZ.US,D,20251128,000000,49.36,50.68,47.68,47.76,191527.75,0
+SMCZ.US,D,20251201,000000,49.2,51.12,47.32,48.8,358713.625,0
+SMCZ.US,D,20251202,000000,48.24,50.24,46.08,50.16,400411.5,0
+SMCZ.US,D,20251203,000000,49.84,50.88,47.84,47.92,247759.875,0
+SMCZ.US,D,20251204,000000,48.32,49.44,45.72,46.16,355278.5,0
+SMCZ.US,D,20251205,000000,47.12,48.28,44.6784,44.88,385242.25,0
+SMCZ.US,D,20251208,000000,43.92,44.76,41.84,43.04,451144.75,0
+SMCZ.US,D,20251209,000000,42.65,44.91,42.65,43.92,40215,0
+SMCZ.US,D,20251210,000000,44.07,45.75,42.4237,44.13,53351,0
+SMCZ.US,D,20251211,000000,45.87,49,45.87,46.32,46619,0
+SMCZ.US,D,20251212,000000,46.59,50.7624,44.59,50.57,121682,0
+SMCZ.US,D,20251215,000000,49.04,53.88,49.04,53.65,47304,0
+SMCZ.US,D,20251216,000000,53.77,54.72,51.92,52.54,44392,0
+SMCZ.US,D,20251217,000000,52.94,58.54,51.63,58.45,75166,0
+SMCZ.US,D,20251218,000000,55.13,60.81,54.39,60.42,69656,0
+SMCZ.US,D,20251219,000000,59.01,59.36,52.79,53.0867,118175,0
+SMCZ.US,D,20251222,000000,51.995,53.76,51.255,53.2146,75826,0
+SMCZ.US,D,20251223,000000,54.04,55.7168,53.2061,54.16,71535,0
+SMCZ.US,D,20251224,000000,54.46,55.5,54.04,54.8981,24198,0
+SMCZ.US,D,20251226,000000,54.38,55.96,53.76,54.2829,28714,0
+SMCZ.US,D,20251229,000000,56.52,56.91,52.99,56.3842,95593,0
+SMCZ.US,D,20251230,000000,54.29,56.7339,54.22,56.6939,40452,0
+SMCZ.US,D,20251231,000000,56.43,59.076,55.87,58.1624,76221,0
+SMCZ.US,D,20260102,000000,54.86,54.86,49.8,51.16,110308,0
+SMCZ.US,D,20260105,000000,49.06,54.33,47.77,54.2357,115144,0
+SMCZ.US,D,20260106,000000,52.1,56.34,52.1,52.51,95919,0
+SMCZ.US,D,20260107,000000,51.62,54.67,51.51,53.93,30671,0
+SMCZ.US,D,20260108,000000,54.26,54.9,54.26,54.5427,2951,0
+SMCZ.US,D,20260109,000000,53.77,55.27,50.48,53.4172,35721,0
+SMCZ.US,D,20260112,000000,53.86,54.65,52.24,53.45,41256,0
+SMCZ.US,D,20260113,000000,54.5,61.57,54.5,58.7759,59088,0
+SMCZ.US,D,20260114,000000,60.3,62.08,58.08,60.0764,64432,0
+SMCZ.US,D,20260115,000000,58.06,58.69,53.38,55.1683,115248,0
+SMCZ.US,D,20260116,000000,53.72,53.72,41.61,42.75,653725,0
+SMCZ.US,D,20260120,000000,46.46,49.22,45.5,46,157750,0
+SMCZ.US,D,20260121,000000,44.79,47.41,42.57,43.7881,140187,0
+SMCZ.US,D,20260122,000000,41.85,43.25,40.33,42.95,147582,0
+SMCZ.US,D,20260123,000000,40.47,45.9456,40,44.9,81551,0
+SMCZ.US,D,20260126,000000,45.745,47.8,45.705,47.5758,52443,0
+SMCZ.US,D,20260127,000000,47.67,50,46.19,46.5033,90623,0
+SMCZ.US,D,20260128,000000,45.465,46.96,42.9725,46.1528,134893,0
+SMCZ.US,D,20260129,000000,48.22,51.9127,47.97,49.3748,35257,0
+SMCZ.US,D,20260130,000000,50.08,53.35,48.68,52.6811,45789,0
+SMCZ.US,D,20260202,000000,53.51,53.51,46.3499,50.5943,85583,0
+SMCZ.US,D,20260203,000000,49.63,53.8,49.045,50.7006,163140,0
+SMCZ.US,D,20260204,000000,39.5,43.48,32.63,36.59,1374793,0
+SMCZ.US,D,20260205,000000,38.06,46.12,37.33,43.05,505391,0
+SMCZ.US,D,20260206,000000,40.42,41.83,32.1,33.0801,331951,0
+SMCZ.US,D,20260209,000000,35.13,36.3,34,34.6862,170370,0
+SMCZ.US,D,20260210,000000,34,35.62,32.96,35.1269,198444,0
+SMCZ.US,D,20260211,000000,34.49,38.56,34.16,37.7818,244866,0
+SMCZ.US,D,20260212,000000,37.4,41.41,37.25,41.41,147866,0
+SMCZ.US,D,20260213,000000,41.27,41.8,39.5,41.2358,90740,0
+SMCZ.US,D,20260217,000000,42.34,43.62,40.69,42.442,43806,0
+SMCZ.US,D,20260218,000000,43.17,44.5,41.49,43.41,50792,0
diff --git a/daily/us/nasdaq etfs/smh.us.txt b/daily/us/nasdaq etfs/smh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cec935d74fda2a5c9d4a78e8ae6a38e6f029b346
--- /dev/null
+++ b/daily/us/nasdaq etfs/smh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMH.US,D,20050225,000000,13.0195,13.3503,13.0195,13.334,70132280.976673,0
+SMH.US,D,20050228,000000,13.3463,13.5322,13.0922,13.1609,87379249.291275,0
+SMH.US,D,20050301,000000,13.2984,13.4951,13.2771,13.467,79827506.297611,0
+SMH.US,D,20050302,000000,13.3018,13.4951,13.201,13.2771,103565643.9314,0
+SMH.US,D,20050303,000000,13.3463,13.3582,13.0195,13.1372,87088239.208757,0
+SMH.US,D,20050304,000000,13.2702,13.3419,13.0724,13.1649,95424196.423611,0
+SMH.US,D,20050307,000000,13.197,13.5154,13.1565,13.4061,65256145.808569,0
+SMH.US,D,20050308,000000,13.2939,13.4754,13.1441,13.1565,64044492.450536,0
+SMH.US,D,20050309,000000,13.201,13.3582,13.1481,13.1847,64403969.901395,0
+SMH.US,D,20050310,000000,13.2331,13.3582,13.0512,13.3379,92396055.177311,0
+SMH.US,D,20050311,000000,13.3903,13.419,12.935,12.9874,119275964.92837,0
+SMH.US,D,20050314,000000,13.0314,13.064,12.9266,13.0195,43799897.785755,0
+SMH.US,D,20050315,000000,13.0274,13.0878,12.7699,12.802,66097409.090489,0
+SMH.US,D,20050316,000000,12.7175,12.9226,12.6176,12.6562,75864809.442805,0
+SMH.US,D,20050317,000000,12.6448,12.7654,12.6092,12.6695,60506779.13905,0
+SMH.US,D,20050318,000000,12.6853,12.7417,12.5237,12.5598,71069053.496631,0
+SMH.US,D,20050321,000000,12.6003,12.6888,12.4357,12.5756,79803933.40888,0
+SMH.US,D,20050322,000000,12.6448,12.7204,12.3951,12.403,68128741.184738,0
+SMH.US,D,20050323,000000,12.4194,12.674,12.411,12.585,88834022.589937,0
+SMH.US,D,20050324,000000,12.7175,12.7382,12.6003,12.6403,56856687.026115,0
+SMH.US,D,20050328,000000,12.674,12.8144,12.5968,12.6048,45913846.240679,0
+SMH.US,D,20050329,000000,12.5598,12.6695,12.411,12.4554,71603436.360956,0
+SMH.US,D,20050330,000000,12.5163,12.7382,12.4757,12.7338,64282656.70407,0
+SMH.US,D,20050331,000000,12.7175,12.7175,12.5598,12.5924,68153046.301521,0
+SMH.US,D,20050401,000000,12.674,12.7175,12.3749,12.4194,76226772.828129,0
+SMH.US,D,20050404,000000,12.4757,12.4831,12.2864,12.411,60001428.510176,0
+SMH.US,D,20050405,000000,12.411,12.5519,12.3709,12.4233,75704803.454291,0
+SMH.US,D,20050406,000000,12.5039,12.5924,12.407,12.4312,60895288.825361,0
+SMH.US,D,20050407,000000,12.3783,12.6606,12.3749,12.6492,55294478.476721,0
+SMH.US,D,20050408,000000,12.6206,12.7204,12.5677,12.5756,49652254.765812,0
+SMH.US,D,20050411,000000,12.5519,12.6245,12.4554,12.4718,36885975.993803,0
+SMH.US,D,20050412,000000,12.4401,12.451,12.1,12.4194,94581199.662572,0
+SMH.US,D,20050413,000000,12.3264,12.3581,12.0847,12.1578,68227476.676209,0
+SMH.US,D,20050414,000000,12.1252,12.1534,11.9477,11.964,69180123.576702,0
+SMH.US,D,20050415,000000,11.8226,11.8385,11.5685,11.5809,83012928.915888,0
+SMH.US,D,20050418,000000,11.5848,11.8345,11.5809,11.7257,97210416.188746,0
+SMH.US,D,20050419,000000,11.964,12.0357,11.8553,11.9838,68759118.742163,0
+SMH.US,D,20050420,000000,12.1934,12.1934,11.7584,11.7781,97229516.822716,0
+SMH.US,D,20050421,000000,11.9433,12.1321,11.8909,12.1128,66583157.448496,0
+SMH.US,D,20050422,000000,12.0926,12.0926,11.6526,11.8671,58668955.500798,0
+SMH.US,D,20050425,000000,11.9433,12.0154,11.8745,11.9354,41513778.647548,0
+SMH.US,D,20050426,000000,11.9032,12.2181,11.8464,11.9111,74517712.099678,0
+SMH.US,D,20050427,000000,11.7905,12.0402,11.7707,11.9794,67338333.366046,0
+SMH.US,D,20050428,000000,11.9309,12.0847,11.8627,11.9151,88447011.746131,0
+SMH.US,D,20050429,000000,11.9685,12.0243,11.7089,11.9309,75000230.158791,0
+SMH.US,D,20050502,000000,11.9685,12.053,11.9309,11.9838,35796139.492721,0
+SMH.US,D,20050503,000000,11.924,12.1039,11.924,12.012,49889676.677648,0
+SMH.US,D,20050504,000000,12.0639,12.3061,12.0402,12.2503,58273750.580088,0
+SMH.US,D,20050505,000000,12.2256,12.411,12.2256,12.3106,68257738.731152,0
+SMH.US,D,20050506,000000,12.3749,12.4401,12.2864,12.3951,43642120.845068,0
+SMH.US,D,20050509,000000,12.3877,12.491,12.3017,12.4831,41511302.826731,0
+SMH.US,D,20050510,000000,12.4312,12.4554,12.2938,12.3467,46591369.575565,0
+SMH.US,D,20050511,000000,12.403,12.4233,12.1727,12.3833,59026691.381622,0
+SMH.US,D,20050512,000000,12.3877,12.5519,12.3304,12.403,72395573.613308,0
+SMH.US,D,20050513,000000,12.54,12.802,12.4831,12.7096,90878255.652465,0
+SMH.US,D,20050516,000000,12.6967,12.8144,12.6245,12.7615,49192302.276175,0
+SMH.US,D,20050517,000000,12.6967,12.8905,12.6853,12.8707,62896093.887112,0
+SMH.US,D,20050518,000000,12.8707,13.0116,12.7536,12.9681,58581630.226019,0
+SMH.US,D,20050519,000000,12.9721,13.1243,12.8747,12.9681,71820752.342298,0
+SMH.US,D,20050520,000000,12.9681,13.1159,12.8905,13.1006,48382057.550003,0
+SMH.US,D,20050523,000000,13.1481,13.1772,12.9721,13.0724,61157754.15022,0
+SMH.US,D,20050524,000000,13.0274,13.2855,13.0116,13.2771,71503206.072439,0
+SMH.US,D,20050525,000000,13.2613,13.2613,13.0838,13.2128,61028756.603806,0
+SMH.US,D,20050526,000000,13.29,13.467,13.2771,13.4472,54653926.590283,0
+SMH.US,D,20050527,000000,13.3859,13.4111,13.2257,13.3666,52467788.944874,0
+SMH.US,D,20050531,000000,13.3982,13.4343,13.2811,13.3176,59142061.799893,0
+SMH.US,D,20050601,000000,13.2657,13.4991,13.2331,13.3982,88777958.598437,0
+SMH.US,D,20050602,000000,13.3503,13.6049,13.3419,13.5925,64668182.864478,0
+SMH.US,D,20050603,000000,13.597,13.641,13.463,13.4788,61267420.471509,0
+SMH.US,D,20050606,000000,13.4343,13.459,13.2984,13.4269,40330659.933528,0
+SMH.US,D,20050607,000000,13.4472,13.6009,13.2168,13.2539,69338903.791184,0
+SMH.US,D,20050608,000000,13.3626,13.463,13.29,13.3814,67885857.903452,0
+SMH.US,D,20050609,000000,13.3666,13.6687,13.2771,13.6642,85335762.615906,0
+SMH.US,D,20050610,000000,13.6158,13.6286,13.33,13.3948,61215559.711756,0
+SMH.US,D,20050613,000000,13.33,13.507,13.3102,13.3705,46388686.018892,0
+SMH.US,D,20050614,000000,13.3582,13.4343,13.201,13.2331,55687456.372333,0
+SMH.US,D,20050615,000000,13.3058,13.3379,13.0274,13.2613,88137398.621082,0
+SMH.US,D,20050616,000000,13.3058,13.4343,13.2494,13.3379,64218398.635665,0
+SMH.US,D,20050617,000000,13.4343,13.4393,13.2855,13.334,37730218.756168,0
+SMH.US,D,20050620,000000,13.2049,13.3626,13.1738,13.2732,46706228.243291,0
+SMH.US,D,20050621,000000,13.3176,13.3948,13.2702,13.3582,41816447.742478,0
+SMH.US,D,20050622,000000,13.4343,13.4709,13.3419,13.4516,46846648.142773,0
+SMH.US,D,20050623,000000,13.4788,13.7898,13.4017,13.4017,122927796.58861,0
+SMH.US,D,20050624,000000,13.3666,13.4269,13.1847,13.201,57187138.309711,0
+SMH.US,D,20050627,000000,13.1847,13.197,12.9681,13.0156,61305370.921,0
+SMH.US,D,20050628,000000,12.9755,13.2217,12.9755,13.1881,52002130.335527,0
+SMH.US,D,20050629,000000,13.2128,13.2613,13.0724,13.1046,39917843.107705,0
+SMH.US,D,20050630,000000,13.1328,13.1926,13.0195,13.0359,38531292.427123,0
+SMH.US,D,20050701,000000,13.0477,13.1412,13.0156,13.0803,25964475.003812,0
+SMH.US,D,20050705,000000,13.0274,13.3379,13.0156,13.2984,53107859.421708,0
+SMH.US,D,20050706,000000,13.3379,13.5243,13.2939,13.3666,52903927.840979,0
+SMH.US,D,20050707,000000,13.29,13.5322,13.2494,13.5322,62354530.333324,0
+SMH.US,D,20050708,000000,13.5396,13.7853,13.4912,13.7527,58636207.511391,0
+SMH.US,D,20050711,000000,13.9065,14.0963,13.8664,14.0919,63056360.807723,0
+SMH.US,D,20050712,000000,14.0834,14.208,14.0147,14.12,42784477.500256,0
+SMH.US,D,20050713,000000,14.1012,14.1645,14.0113,14.1403,45571481.080764,0
+SMH.US,D,20050714,000000,14.2772,14.4018,14.1606,14.2812,69874273.747469,0
+SMH.US,D,20050715,000000,14.2772,14.342,14.1403,14.3168,35257039.623374,0
+SMH.US,D,20050718,000000,14.2288,14.3054,14.1769,14.2852,29667902.446252,0
+SMH.US,D,20050719,000000,14.4018,14.5393,14.3257,14.5195,51726501.087563,0
+SMH.US,D,20050720,000000,14.2006,14.6159,14.1487,14.5996,78148940.237986,0
+SMH.US,D,20050721,000000,14.5348,14.5793,14.302,14.3662,56487530.814952,0
+SMH.US,D,20050722,000000,14.4908,14.5838,14.3257,14.4102,44030616.372273,0
+SMH.US,D,20050725,000000,14.4592,14.515,14.2936,14.3168,33360427.377085,0
+SMH.US,D,20050726,000000,14.4592,14.607,14.4058,14.607,44761236.354591,0
+SMH.US,D,20050727,000000,14.5066,14.5106,14.2772,14.4345,70565685.142594,0
+SMH.US,D,20050728,000000,14.471,14.5032,14.3504,14.4676,43913275.815541,0
+SMH.US,D,20050729,000000,14.515,14.5393,14.3618,14.4631,54338109.754084,0
+SMH.US,D,20050801,000000,14.4908,14.5472,14.3821,14.4221,28789433.079269,0
+SMH.US,D,20050802,000000,14.5393,14.8334,14.5195,14.8295,51189652.516067,0
+SMH.US,D,20050803,000000,14.6757,14.7687,14.6525,14.6886,38248468.330592,0
+SMH.US,D,20050804,000000,14.5961,14.6159,14.3746,14.386,45577688.837372,0
+SMH.US,D,20050805,000000,14.3296,14.4181,14.2125,14.2852,45469772.177036,0
+SMH.US,D,20050808,000000,14.3257,14.39,14.169,14.2041,45297850.289473,0
+SMH.US,D,20050809,000000,14.2733,14.4745,14.2614,14.3376,37052195.807114,0
+SMH.US,D,20050810,000000,14.3257,14.5348,14.1927,14.2451,58624048.884812,0
+SMH.US,D,20050811,000000,14.169,14.3573,14.1121,14.3341,62738559.673957,0
+SMH.US,D,20050812,000000,14.2125,14.2209,14.0231,14.0681,49175687.57667,0
+SMH.US,D,20050815,000000,14.0874,14.3054,14.0355,14.208,39101890.239092,0
+SMH.US,D,20050816,000000,14.1121,14.1166,13.9475,14.0034,41138428.838883,0
+SMH.US,D,20050817,000000,14.0963,14.2372,14.079,14.1606,39567797.644159,0
+SMH.US,D,20050818,000000,14.1235,14.1443,14.0355,14.039,33902251.862969,0
+SMH.US,D,20050819,000000,14.0874,14.1522,13.9999,14.0315,26797064.821954,0
+SMH.US,D,20050822,000000,14.0765,14.2703,14.0637,14.2372,45800460.119975,0
+SMH.US,D,20050823,000000,14.2164,14.298,14.1012,14.1645,43538415.507397,0
+SMH.US,D,20050824,000000,14.079,14.3702,14.0518,14.079,69096774.987974,0
+SMH.US,D,20050825,000000,14.1487,14.2372,14.0919,14.1403,35667874.17436,0
+SMH.US,D,20050826,000000,14.1235,14.1403,13.9747,14.0474,41896578.168689,0
+SMH.US,D,20050829,000000,13.9999,14.2852,13.9954,14.2412,39192690.563025,0
+SMH.US,D,20050830,000000,14.1967,14.2253,14.0355,14.1883,48038705.298127,0
+SMH.US,D,20050831,000000,14.1235,14.3376,14.0919,14.3168,51854517.610205,0
+SMH.US,D,20050901,000000,14.2654,14.3054,14.1319,14.1566,45140067.280598,0
+SMH.US,D,20050902,000000,14.208,14.2486,14.0553,14.1166,21480308.389336,0
+SMH.US,D,20050906,000000,14.1808,14.3662,14.169,14.3257,37352878.581748,0
+SMH.US,D,20050907,000000,14.2812,14.3573,14.1566,14.3133,32326153.230607,0
+SMH.US,D,20050908,000000,14.2614,14.5793,14.2614,14.5432,59244268.295059,0
+SMH.US,D,20050909,000000,14.5996,14.607,14.3539,14.4592,52639710.832437,0
+SMH.US,D,20050912,000000,14.478,14.5066,14.3504,14.3984,25718373.560009,0
+SMH.US,D,20050913,000000,14.3939,14.603,14.3939,14.478,38434785.983479,0
+SMH.US,D,20050914,000000,14.5348,14.5877,14.3746,14.3821,47364654.989666,0
+SMH.US,D,20050915,000000,14.4424,14.4676,14.2253,14.2852,42981705.755667,0
+SMH.US,D,20050916,000000,14.3573,14.3821,14.1843,14.2812,45988029.842378,0
+SMH.US,D,20050919,000000,14.2772,14.2936,14.0355,14.1443,38092422.846294,0
+SMH.US,D,20050920,000000,14.1319,14.3133,14.039,14.0429,47604803.540768,0
+SMH.US,D,20050921,000000,14.0518,14.0721,13.8224,13.8452,42836077.327913,0
+SMH.US,D,20050922,000000,13.8224,14.0919,13.7492,13.9099,57874583.132431,0
+SMH.US,D,20050923,000000,13.8664,14.0592,13.7982,14.0147,31597274.818324,0
+SMH.US,D,20050926,000000,14.1566,14.1566,13.9425,14.0073,39071626.16142,0
+SMH.US,D,20050927,000000,13.9831,14.0355,13.7047,13.7809,51970622.279258,0
+SMH.US,D,20050928,000000,13.8224,13.9831,13.7176,13.8185,40352736.002483,0
+SMH.US,D,20050929,000000,13.8021,14.1077,13.7008,14.0592,38877864.864245,0
+SMH.US,D,20050930,000000,14.0721,14.3539,14.0721,14.302,50744587.315006,0
+SMH.US,D,20051003,000000,14.3821,14.5551,14.3573,14.3618,41061267.77947,0
+SMH.US,D,20051004,000000,14.3504,14.4221,14.1121,14.1363,45539975.047225,0
+SMH.US,D,20051005,000000,14.1121,14.1729,13.8827,13.9065,55298948.708752,0
+SMH.US,D,20051006,000000,13.9228,13.9228,13.5322,13.6563,60304833.878617,0
+SMH.US,D,20051007,000000,13.8021,13.8224,13.6731,13.7255,29538160.535409,0
+SMH.US,D,20051010,000000,13.6286,13.6563,13.3503,13.3705,58844848.006225,0
+SMH.US,D,20051011,000000,13.4061,13.4556,13.1204,13.2049,64829687.695497,0
+SMH.US,D,20051012,000000,13.0967,13.2811,13.0274,13.2084,101494874.68153,0
+SMH.US,D,20051013,000000,13.2702,13.4912,13.1649,13.4432,75547760.764386,0
+SMH.US,D,20051014,000000,13.459,13.5243,13.2168,13.3419,58713617.366524,0
+SMH.US,D,20051017,000000,13.3058,13.4269,13.2573,13.3503,37792733.231808,0
+SMH.US,D,20051018,000000,13.3058,13.3814,13.2573,13.3102,38337527.084489,0
+SMH.US,D,20051019,000000,13.1243,13.2732,12.9029,13.2732,94516195.207009,0
+SMH.US,D,20051020,000000,13.3503,13.4828,13.246,13.3018,61889363.247227,0
+SMH.US,D,20051021,000000,13.5278,13.5441,13.3705,13.4472,54440823.954336,0
+SMH.US,D,20051024,000000,13.4788,13.5322,13.2771,13.5322,54184798.99997,0
+SMH.US,D,20051025,000000,13.2771,13.3626,13.1649,13.2331,32999463.220098,0
+SMH.US,D,20051026,000000,13.201,13.3582,13.1283,13.1565,38925748.937946,0
+SMH.US,D,20051027,000000,13.152,13.1565,12.895,12.9226,47712469.382655,0
+SMH.US,D,20051028,000000,12.7699,12.9029,12.6092,12.895,65798959.409142,0
+SMH.US,D,20051031,000000,12.9503,13.1412,12.935,12.9874,41438116.430639,0
+SMH.US,D,20051101,000000,12.9681,13.0398,12.8223,12.895,38981562.110998,0
+SMH.US,D,20051102,000000,12.8539,13.33,12.8539,13.2811,52924759.931337,0
+SMH.US,D,20051103,000000,13.3982,13.6805,13.3982,13.5925,59356157.595988,0
+SMH.US,D,20051104,000000,13.641,13.6963,13.507,13.6607,30165319.930317,0
+SMH.US,D,20051107,000000,13.7047,13.8061,13.551,13.7216,34894590.782988,0
+SMH.US,D,20051108,000000,13.6805,13.8536,13.6009,13.7255,39904936.071238,0
+SMH.US,D,20051109,000000,13.6845,13.8783,13.6158,13.8259,50057631.992807,0
+SMH.US,D,20051110,000000,13.902,14.0681,13.7656,13.9999,51079739.421788,0
+SMH.US,D,20051111,000000,14.0592,14.1403,13.9228,13.9302,40040400.283626,0
+SMH.US,D,20051114,000000,13.9475,14.1012,13.9302,14.0637,29354324.771527,0
+SMH.US,D,20051115,000000,13.9999,14.3099,13.8867,13.9475,33090263.544031,0
+SMH.US,D,20051116,000000,13.9149,13.9831,13.8185,13.9193,32246269.577386,0
+SMH.US,D,20051117,000000,13.8941,14.0073,13.8021,13.9786,37497509.803895,0
+SMH.US,D,20051118,000000,14.1235,14.257,13.9954,14.1235,51450879.930518,0
+SMH.US,D,20051121,000000,14.1363,14.1808,14.0113,14.0592,35934567.003719,0
+SMH.US,D,20051122,000000,14.0518,14.4592,14.0429,14.3257,55979202.728363,0
+SMH.US,D,20051123,000000,14.4384,14.5551,14.342,14.386,34869037.64215,0
+SMH.US,D,20051125,000000,14.386,14.5595,14.386,14.5032,13585957.508225,0
+SMH.US,D,20051128,000000,14.5348,14.5714,14.3573,14.4142,27346059.883652,0
+SMH.US,D,20051129,000000,14.4513,14.6203,14.3376,14.3618,37042769.887989,0
+SMH.US,D,20051130,000000,14.3257,14.5472,14.3257,14.4745,37468487.682091,0
+SMH.US,D,20051201,000000,14.6485,15.0154,14.607,15.0154,57745330.72211,0
+SMH.US,D,20051202,000000,14.9783,15.1567,14.9461,15.0712,39997975.556645,0
+SMH.US,D,20051205,000000,15.0589,15.0589,14.7291,14.8181,31354893.173936,0
+SMH.US,D,20051206,000000,14.9506,15.1483,14.8774,14.8819,41231707.006363,0
+SMH.US,D,20051207,000000,14.9229,14.9506,14.7405,14.8047,37389338.279651,0
+SMH.US,D,20051208,000000,14.8661,14.8858,14.3257,14.4864,78958948.304816,0
+SMH.US,D,20051209,000000,14.43,14.7009,14.3539,14.6886,51983031.724286,0
+SMH.US,D,20051212,000000,14.7489,14.8774,14.7375,14.8661,28571611.415572,0
+SMH.US,D,20051213,000000,14.8255,15.0238,14.7207,14.9229,38437761.418465,0
+SMH.US,D,20051214,000000,14.8453,14.9827,14.781,14.8453,27705298.652439,0
+SMH.US,D,20051215,000000,14.8977,14.9536,14.7845,14.8334,25918077.636238,0
+SMH.US,D,20051216,000000,14.9303,14.9303,14.7291,14.7291,20640539.904461,0
+SMH.US,D,20051219,000000,14.8255,14.8255,14.3702,14.3702,35365953.489317,0
+SMH.US,D,20051220,000000,14.4181,14.5838,14.2896,14.4345,41421000.094237,0
+SMH.US,D,20051221,000000,14.4384,14.5754,14.3821,14.4142,23117430.745752,0
+SMH.US,D,20051222,000000,14.4384,14.6243,14.4345,14.5961,23165812.410892,0
+SMH.US,D,20051223,000000,14.611,14.7687,14.5877,14.6401,17179488.038221,0
+SMH.US,D,20051227,000000,14.6643,14.7489,14.4102,14.4345,21717479.482723,0
+SMH.US,D,20051228,000000,14.4384,14.5274,14.346,14.4908,22329514.929712,0
+SMH.US,D,20051229,000000,14.4908,14.5309,14.2852,14.2936,18807926.817211,0
+SMH.US,D,20051230,000000,14.302,14.302,14.1363,14.1843,20899046.747833,0
+SMH.US,D,20060103,000000,14.302,14.693,14.1166,14.6797,54772757.898602,0
+SMH.US,D,20060104,000000,14.7039,14.8334,14.6718,14.7894,32085511.133525,0
+SMH.US,D,20060105,000000,14.8661,15.1483,14.8295,15.0836,46270352.302012,0
+SMH.US,D,20060106,000000,15.2319,15.3861,15.0791,15.3501,48785942.00268,0
+SMH.US,D,20060109,000000,15.3901,15.4702,15.2818,15.4296,31771183.026183,0
+SMH.US,D,20060110,000000,15.3501,15.442,15.2972,15.4094,29748530.463901,0
+SMH.US,D,20060111,000000,15.483,15.6195,15.3501,15.5631,54718176.567771,0
+SMH.US,D,20060112,000000,15.5478,15.7322,15.4257,15.5033,64443168.374941,0
+SMH.US,D,20060113,000000,15.3698,15.4296,15.1647,15.2818,52858525.656283,0
+SMH.US,D,20060117,000000,15.1073,15.1241,14.9461,15.0302,54660627.892871,0
+SMH.US,D,20060118,000000,14.5996,14.7983,14.5674,14.697,93517901.37156,0
+SMH.US,D,20060119,000000,15.0475,15.1034,14.9229,15.007,49544831.651456,0
+SMH.US,D,20060120,000000,14.8621,14.9229,14.4181,14.478,80685873.779558,0
+SMH.US,D,20060123,000000,14.4997,14.5551,14.3257,14.4552,59333331.094415,0
+SMH.US,D,20060124,000000,14.39,14.7612,14.39,14.4552,60145566.186343,0
+SMH.US,D,20060125,000000,14.5595,14.564,14.257,14.4142,65318168.760958,0
+SMH.US,D,20060126,000000,14.5793,14.7845,14.4384,14.7489,58628523.162302,0
+SMH.US,D,20060127,000000,14.9625,15.0549,14.7331,14.8023,51606181.050387,0
+SMH.US,D,20060130,000000,14.8661,14.9827,14.7894,14.8418,23983264.12201,0
+SMH.US,D,20060131,000000,14.8255,14.8374,14.4384,14.4384,44612128.832224,0
+SMH.US,D,20060201,000000,14.5195,14.8136,14.4513,14.7894,40285008.953112,0
+SMH.US,D,20060202,000000,14.8453,14.8977,14.5066,14.5472,42222071.742462,0
+SMH.US,D,20060203,000000,14.4953,14.564,14.3618,14.3618,43660968.63786,0
+SMH.US,D,20060206,000000,14.4018,14.6446,14.4018,14.6283,27229225.009277,0
+SMH.US,D,20060207,000000,14.6159,14.7291,14.5239,14.7291,33437823.073112,0
+SMH.US,D,20060208,000000,14.8097,14.9417,14.6841,14.9417,38239533.934717,0
+SMH.US,D,20060209,000000,14.9625,15.1202,14.8576,14.9016,43694222.309623,0
+SMH.US,D,20060210,000000,14.8255,14.8621,14.5793,14.7523,64822240.00575,0
+SMH.US,D,20060213,000000,14.697,14.7331,14.5551,14.6159,36491776.369617,0
+SMH.US,D,20060214,000000,14.6485,14.8097,14.5511,14.8097,46469061.195363,0
+SMH.US,D,20060215,000000,14.7612,14.8661,14.6683,14.7894,37827465.518782,0
+SMH.US,D,20060216,000000,14.9506,15.007,14.7939,14.9827,34383778.784664,0
+SMH.US,D,20060217,000000,14.8576,14.9056,14.6643,14.6683,27884411.343112,0
+SMH.US,D,20060221,000000,14.7291,14.7291,14.3618,14.4181,40531355.147176,0
+SMH.US,D,20060222,000000,14.3618,14.607,14.2486,14.5348,50186635.607409,0
+SMH.US,D,20060223,000000,14.5032,14.5511,14.3257,14.3257,34208135.074957,0
+SMH.US,D,20060224,000000,14.3257,14.4424,14.2733,14.3054,51023683.521205,0
+SMH.US,D,20060227,000000,14.3168,14.4631,14.3054,14.4181,34967030.791922,0
+SMH.US,D,20060228,000000,14.4181,14.5106,14.2852,14.3341,43342678.003572,0
+SMH.US,D,20060301,000000,14.4676,14.9506,14.4102,14.9185,52524844.073793,0
+SMH.US,D,20060302,000000,14.8295,15.0549,14.781,14.9056,53840702.383666,0
+SMH.US,D,20060303,000000,14.7573,14.9506,14.3539,14.6886,50433477.370181,0
+SMH.US,D,20060306,000000,14.8097,14.8453,14.4997,14.4997,42749004.894312,0
+SMH.US,D,20060307,000000,14.3702,14.4058,14.1883,14.2164,44521336.599209,0
+SMH.US,D,20060308,000000,14.2006,14.2486,13.9747,14.1274,53903216.859306,0
+SMH.US,D,20060309,000000,14.2164,14.2852,13.9065,13.9065,51550363.831877,0
+SMH.US,D,20060310,000000,13.9747,14.12,13.8452,13.9099,89187547.148096,0
+SMH.US,D,20060313,000000,13.9786,14.0874,13.8906,13.8981,34196971.631255,0
+SMH.US,D,20060314,000000,13.8981,14.169,13.862,14.1403,41733839.472721,0
+SMH.US,D,20060315,000000,14.169,14.3133,14.079,14.2614,54583964.424897,0
+SMH.US,D,20060316,000000,14.2288,14.2852,13.7898,13.7898,54896801.780651,0
+SMH.US,D,20060317,000000,13.8417,13.8906,13.6247,13.7611,49262760.010271,0
+SMH.US,D,20060320,000000,13.8338,13.9193,13.7527,13.774,35677799.707653,0
+SMH.US,D,20060321,000000,13.8293,14.1729,13.7611,13.8259,71500730.251622,0
+SMH.US,D,20060322,000000,13.7611,13.9149,13.7132,13.8743,64420839.464808,0
+SMH.US,D,20060323,000000,13.862,14.039,13.4828,13.8704,60702275.938073,0
+SMH.US,D,20060324,000000,13.902,14.0355,13.7937,14.0147,41013644.637864,0
+SMH.US,D,20060327,000000,14.0637,14.1645,14.0231,14.0592,55315820.294894,0
+SMH.US,D,20060328,000000,14.0355,14.12,13.7853,13.7853,47351994.726189,0
+SMH.US,D,20060329,000000,13.8452,14.2288,13.8293,14.2006,50242705.667097,0
+SMH.US,D,20060330,000000,14.2703,14.4345,13.8664,14.2253,61801791.199458,0
+SMH.US,D,20060331,000000,14.2412,14.3257,13.9954,14.0592,39969689.708352,0
+SMH.US,D,20060403,000000,14.1121,14.3504,14.0429,14.1403,44274488.768248,0
+SMH.US,D,20060404,000000,14.1883,14.2451,14.0355,14.0834,43147185.250008,0
+SMH.US,D,20060405,000000,14.1235,14.515,14.1012,14.4631,56117385.4891,0
+SMH.US,D,20060406,000000,14.4745,14.6718,14.4513,14.5912,44539199.32277,0
+SMH.US,D,20060407,000000,14.6525,14.6886,14.2812,14.2812,66446712.212336,0
+SMH.US,D,20060410,000000,14.2654,14.3054,14.12,14.169,39765268.627102,0
+SMH.US,D,20060411,000000,14.2451,14.3618,14.0147,14.1235,44174511.320909,0
+SMH.US,D,20060412,000000,14.1274,14.257,14.0963,14.1769,28959860.169786,0
+SMH.US,D,20060413,000000,14.1769,14.3573,14.1403,14.2451,29865630.315831,0
+SMH.US,D,20060417,000000,14.2288,14.3504,13.9099,13.9954,57333753.829425,0
+SMH.US,D,20060418,000000,14.0919,14.5195,14.0518,14.471,66141571.342047,0
+SMH.US,D,20060419,000000,14.5195,14.7078,14.4345,14.6604,53363384.761907,0
+SMH.US,D,20060420,000000,14.5961,15.0238,14.5195,14.8097,58186423.282579,0
+SMH.US,D,20060421,000000,14.7405,14.8097,14.386,14.4864,57164069.080608,0
+SMH.US,D,20060424,000000,14.3939,14.4265,14.2525,14.386,40586187.296456,0
+SMH.US,D,20060425,000000,14.4018,14.5106,14.2412,14.5106,36254099.593874,0
+SMH.US,D,20060426,000000,14.4953,14.5793,14.3341,14.4513,43545351.446599,0
+SMH.US,D,20060427,000000,14.3376,14.7894,14.2451,14.7123,59883337.520827,0
+SMH.US,D,20060428,000000,14.5961,14.7687,14.5348,14.5754,28490489.851942,0
+SMH.US,D,20060501,000000,14.5714,14.6243,14.3212,14.386,28104712.873086,0
+SMH.US,D,20060502,000000,14.4676,14.4745,14.3257,14.4265,31335798.608154,0
+SMH.US,D,20060503,000000,14.3781,14.5239,14.2896,14.5239,36550815.796103,0
+SMH.US,D,20060504,000000,14.5472,14.7167,14.5239,14.6159,30549842.816929,0
+SMH.US,D,20060505,000000,14.7078,14.7687,14.6203,14.7331,33634054.122917,0
+SMH.US,D,20060508,000000,14.8047,14.8977,14.7009,14.7252,20493422.747849,0
+SMH.US,D,20060509,000000,14.6886,14.697,14.5348,14.5793,23516357.488606,0
+SMH.US,D,20060510,000000,14.5551,14.5754,14.1927,14.2451,38682867.67939,0
+SMH.US,D,20060511,000000,14.3168,14.3168,13.9475,14.0147,45859515.728297,0
+SMH.US,D,20060512,000000,14.0073,14.1522,13.8981,13.9149,38453890.662908,0
+SMH.US,D,20060515,000000,13.9099,14.0429,13.6523,13.8224,44345692.889502,0
+SMH.US,D,20060516,000000,13.8743,13.9549,13.6523,13.8096,53616185.485568,0
+SMH.US,D,20060517,000000,13.7285,13.8743,13.5322,13.551,57440185.806362,0
+SMH.US,D,20060518,000000,13.6286,13.6889,13.4269,13.4314,35492481.283102,0
+SMH.US,D,20060519,000000,13.4912,13.6321,13.3948,13.6202,50066311.524774,0
+SMH.US,D,20060522,000000,13.4754,13.511,13.1328,13.2539,59356400.323519,0
+SMH.US,D,20060523,000000,13.415,13.4828,12.983,13.0077,56881002.256545,0
+SMH.US,D,20060524,000000,13.0724,13.2732,12.935,13.1649,65637450.532664,0
+SMH.US,D,20060525,000000,13.3176,13.3176,13.068,13.1649,39750142.656454,0
+SMH.US,D,20060526,000000,13.2494,13.3582,13.1738,13.242,25655848.970722,0
+SMH.US,D,20060530,000000,13.1649,13.2702,13.0077,13.0195,25678673.449565,0
+SMH.US,D,20060531,000000,13.1085,13.2702,13.0314,13.1738,39009854.027479,0
+SMH.US,D,20060601,000000,13.1649,13.4111,13.1649,13.4017,42114157.104856,0
+SMH.US,D,20060602,000000,13.4912,13.511,13.246,13.3948,36772606.054935,0
+SMH.US,D,20060605,000000,13.3859,13.415,13.0195,13.0195,33896292.90208,0
+SMH.US,D,20060606,000000,13.0116,13.1046,12.9439,13.024,46060461.760393,0
+SMH.US,D,20060607,000000,13.0838,13.0878,12.7249,12.7417,44662254.09013,0
+SMH.US,D,20060608,000000,12.6967,12.8223,12.4401,12.6769,76449309.474119,0
+SMH.US,D,20060609,000000,12.8826,12.9503,12.54,12.6092,50649069.986051,0
+SMH.US,D,20060612,000000,12.6492,12.6814,12.3304,12.3467,43472419.914415,0
+SMH.US,D,20060613,000000,12.3783,12.5316,12.2864,12.3234,50867389.241188,0
+SMH.US,D,20060614,000000,12.4757,12.5716,12.3264,12.4876,45919301.541941,0
+SMH.US,D,20060615,000000,12.5968,12.9479,12.5677,12.8905,42249356.33969,0
+SMH.US,D,20060616,000000,12.7822,12.9681,12.714,12.7783,26310301.053775,0
+SMH.US,D,20060619,000000,12.8826,12.9394,12.6606,12.7051,26179561.937325,0
+SMH.US,D,20060620,000000,12.7575,12.8099,12.585,12.674,31083489.407743,0
+SMH.US,D,20060621,000000,12.6448,13.0274,12.6448,12.8826,39997975.556645,0
+SMH.US,D,20060622,000000,12.8336,12.9029,12.6319,12.7204,38909370.897784,0
+SMH.US,D,20060623,000000,12.7417,12.7417,12.491,12.5637,28826649.277978,0
+SMH.US,D,20060626,000000,12.5968,12.7051,12.5444,12.6695,16901631.76516,0
+SMH.US,D,20060627,000000,12.6448,12.7382,12.4194,12.4233,25808927.110952,0
+SMH.US,D,20060628,000000,12.4268,12.4629,12.1934,12.4589,29326785.310392,0
+SMH.US,D,20060629,000000,12.4831,12.8865,12.4233,12.802,56740086.788353,0
+SMH.US,D,20060630,000000,12.8257,12.8905,12.6814,12.7417,24036340.542148,0
+SMH.US,D,20060703,000000,12.8465,12.9439,12.7654,12.9073,8017162.9209398,0
+SMH.US,D,20060705,000000,12.7743,12.7857,12.5271,12.5519,18306789.533731,0
+SMH.US,D,20060706,000000,12.5756,12.6562,12.4673,12.5271,25822074.852221,0
+SMH.US,D,20060707,000000,12.4589,12.4757,12.2379,12.3264,33916890.355825,0
+SMH.US,D,20060710,000000,12.3833,12.4431,11.9794,12.053,29882002.287805,0
+SMH.US,D,20060711,000000,11.9996,12.4475,11.9838,12.407,57091627.048945,0
+SMH.US,D,20060712,000000,12.3581,12.4233,12.0679,12.0763,42283342.239505,0
+SMH.US,D,20060713,000000,11.9512,12.2256,11.879,11.8909,63876039.543938,0
+SMH.US,D,20060714,000000,11.9195,12.0278,11.7945,11.9072,47459421.886004,0
+SMH.US,D,20060717,000000,11.9685,12.0763,11.8261,11.8508,37906847.535105,0
+SMH.US,D,20060718,000000,11.879,11.9556,11.5848,11.9111,66102368.823042,0
+SMH.US,D,20060719,000000,11.9388,12.2132,11.8909,12.0154,63325784.321807,0
+SMH.US,D,20060720,000000,12.097,12.1128,11.6293,11.6615,45610183.985601,0
+SMH.US,D,20060721,000000,11.5522,11.5522,11.2497,11.311,58265560.548642,0
+SMH.US,D,20060724,000000,11.396,11.617,11.3668,11.5364,43628216.602994,0
+SMH.US,D,20060725,000000,11.6615,11.8508,11.573,11.7381,44962682.000856,0
+SMH.US,D,20060726,000000,11.6491,11.9354,11.5275,11.7861,54260214.443889,0
+SMH.US,D,20060727,000000,11.8345,12.0847,11.8345,11.8464,54985118.192849,0
+SMH.US,D,20060728,000000,11.9195,12.1969,11.8993,12.1811,47624895.312156,0
+SMH.US,D,20060731,000000,12.2008,12.2696,12.0802,12.2181,27028515.636524,0
+SMH.US,D,20060801,000000,12.097,12.1128,11.8345,11.8864,37411918.008234,0
+SMH.US,D,20060802,000000,11.9794,12.141,11.9388,12.053,26614703.627823,0
+SMH.US,D,20060803,000000,11.9195,12.2903,11.8834,12.1578,29169744.643216,0
+SMH.US,D,20060804,000000,12.3017,12.4673,11.9917,12.1252,38759527.101906,0
+SMH.US,D,20060807,000000,12.0154,12.1934,11.9724,12.056,21880479.110788,0
+SMH.US,D,20060808,000000,12.1643,12.1934,11.9111,12.0278,33273344.829837,0
+SMH.US,D,20060809,000000,12.2379,12.3833,12.0243,12.0357,48726394.871108,0
+SMH.US,D,20060810,000000,11.9794,12.3017,11.9794,12.3017,34554460.739089,0
+SMH.US,D,20060811,000000,12.1287,12.1934,11.8345,11.8745,47329176.315534,0
+SMH.US,D,20060814,000000,11.9878,12.2092,11.9556,12.0926,34451758.675213,0
+SMH.US,D,20060815,000000,12.2819,12.4357,12.1895,12.3912,51736179.847867,0
+SMH.US,D,20060816,000000,12.5207,12.8336,12.3877,12.7743,66605486.35863,0
+SMH.US,D,20060817,000000,12.7536,12.9681,12.7204,12.7857,56762903.176278,0
+SMH.US,D,20060818,000000,12.7536,12.85,12.5805,12.85,36546594.359791,0
+SMH.US,D,20060821,000000,12.714,12.7249,12.5316,12.6364,29665181.875174,0
+SMH.US,D,20060822,000000,12.6319,12.7615,12.54,12.5884,28630652.864787,0
+SMH.US,D,20060823,000000,12.6527,12.7941,12.4876,12.5598,36741842.363094,0
+SMH.US,D,20060824,000000,12.5805,12.6853,12.4876,12.6853,29751259.125897,0
+SMH.US,D,20060825,000000,12.6769,12.8302,12.6132,12.7051,28546309.093182,0
+SMH.US,D,20060828,000000,12.7506,12.8905,12.7096,12.8865,23943072.488315,0
+SMH.US,D,20060829,000000,12.895,13.1412,12.8178,13.1412,53963502.287118,0
+SMH.US,D,20060830,000000,13.1412,13.3503,13.0438,13.3102,54557414.078451,0
+SMH.US,D,20060831,000000,13.3379,13.375,13.1609,13.2128,30502966.062481,0
+SMH.US,D,20060901,000000,13.2376,13.3137,13.0156,13.1159,31503747.855125,0
+SMH.US,D,20060905,000000,13.1204,13.2494,12.9948,13.2331,38647884.573967,0
+SMH.US,D,20060906,000000,13.064,13.0922,12.8178,12.8178,50876068.773155,0
+SMH.US,D,20060907,000000,12.7822,12.9637,12.6562,12.7175,66374773.8403,0
+SMH.US,D,20060908,000000,12.7615,12.9226,12.7249,12.9108,33031460.776888,0
+SMH.US,D,20060911,000000,12.8302,13.1283,12.7743,13.0359,46892535.782532,0
+SMH.US,D,20060912,000000,13.1412,13.5154,13.068,13.4017,72411700.835021,0
+SMH.US,D,20060913,000000,13.4017,13.5199,13.2613,13.3503,60800517.883564,0
+SMH.US,D,20060914,000000,13.3102,13.3982,13.2217,13.3379,37441445.812395,0
+SMH.US,D,20060915,000000,13.4393,13.6113,13.2939,13.3137,48958855.027662,0
+SMH.US,D,20060918,000000,13.29,13.5797,13.2855,13.4314,46047801.496916,0
+SMH.US,D,20060919,000000,13.3582,13.4017,13.0032,13.1772,74726099.753333,0
+SMH.US,D,20060920,000000,13.2494,13.3542,13.1926,13.3058,44487344.631205,0
+SMH.US,D,20060921,000000,13.246,13.334,12.9637,12.9637,95311307.894346,0
+SMH.US,D,20060922,000000,12.9874,13.1085,12.8623,12.9266,49546573.221492,0
+SMH.US,D,20060925,000000,12.9681,13.2657,12.8144,13.2657,64684057.245013,0
+SMH.US,D,20060926,000000,13.2257,13.3261,13.068,13.3261,75017605.404561,0
+SMH.US,D,20060927,000000,13.334,13.5199,13.2292,13.242,64076494.052784,0
+SMH.US,D,20060928,000000,13.2573,13.4393,13.2539,13.4314,32956041.28751,0
+SMH.US,D,20060929,000000,13.415,13.415,13.2331,13.2939,24910351.813475,0
+SMH.US,D,20061002,000000,13.2168,13.419,13.1807,13.2168,31337770.769345,0
+SMH.US,D,20061003,000000,13.0477,13.201,12.9479,13.1204,38541709.483667,0
+SMH.US,D,20061004,000000,13.0764,13.4061,13.0477,13.3542,61104420.843444,0
+SMH.US,D,20061005,000000,13.3582,13.3666,13.1847,13.2539,30290102.108607,0
+SMH.US,D,20061006,000000,13.1204,13.2128,13.0764,13.1693,26005158.160757,0
+SMH.US,D,20061009,000000,13.1565,13.4017,13.1204,13.3018,30879062.258305,0
+SMH.US,D,20061010,000000,13.2702,13.3463,13.2257,13.2494,26489674.676543,0
+SMH.US,D,20061011,000000,13.1881,13.5678,13.1046,13.423,60136629.767739,0
+SMH.US,D,20061012,000000,13.4556,13.6687,13.3626,13.6687,57882024.75399,0
+SMH.US,D,20061013,000000,13.6247,13.8417,13.551,13.7611,50855473.342139,0
+SMH.US,D,20061016,000000,13.8783,13.9346,13.7982,13.8452,30750798.962673,0
+SMH.US,D,20061017,000000,13.7176,13.7216,13.4314,13.5278,54896552.984932,0
+SMH.US,D,20061018,000000,13.5322,13.551,13.1125,13.2049,66298601.895576,0
+SMH.US,D,20061019,000000,13.1006,13.2539,13.0077,13.1283,42040964.640576,0
+SMH.US,D,20061020,000000,13.1609,13.1609,12.9637,13.0314,24234812.776157,0
+SMH.US,D,20061023,000000,12.9874,13.2084,12.9479,13.1204,41621701.376073,0
+SMH.US,D,20061024,000000,13.1204,13.2049,12.9073,12.9266,33085050.9703,0
+SMH.US,D,20061025,000000,12.935,13.2494,12.895,13.197,48025806.352578,0
+SMH.US,D,20061026,000000,13.2292,13.3503,13.064,13.33,34570836.756522,0
+SMH.US,D,20061027,000000,13.2855,13.2855,12.8994,13.0077,71335756.439637,0
+SMH.US,D,20061030,000000,12.979,13.201,12.9681,13.0922,41998790.732044,0
+SMH.US,D,20061031,000000,13.1204,13.2128,13.068,13.1807,28431691.130257,0
+SMH.US,D,20061101,000000,13.2084,13.2292,12.8865,12.9029,48770557.122666,0
+SMH.US,D,20061102,000000,12.8302,12.9394,12.7981,12.8099,31487121.019243,0
+SMH.US,D,20061103,000000,12.8539,12.9073,12.6967,12.7783,38403273.881752,0
+SMH.US,D,20061106,000000,12.8099,13.0764,12.7417,13.0195,34680248.213903,0
+SMH.US,D,20061107,000000,13.024,13.3419,13.024,13.1609,36048687.375205,0
+SMH.US,D,20061108,000000,13.0764,13.2292,13.0032,13.1243,36903593.967103,0
+SMH.US,D,20061109,000000,13.2573,13.2702,12.8707,12.8707,59991007.408173,0
+SMH.US,D,20061110,000000,12.8994,13.024,12.7981,13.0195,19314768.197672,0
+SMH.US,D,20061113,000000,13.0077,13.2702,12.935,13.2657,35695156.748858,0
+SMH.US,D,20061114,000000,13.2855,13.6731,13.1693,13.6731,55014643.974281,0
+SMH.US,D,20061115,000000,13.7087,13.8417,13.597,13.7527,55603848.874239,0
+SMH.US,D,20061116,000000,13.7448,13.8061,13.5475,13.7408,30281426.622099,0
+SMH.US,D,20061117,000000,13.6523,13.7216,13.5678,13.6766,28841038.975115,0
+SMH.US,D,20061120,000000,13.641,13.8259,13.5678,13.8096,32927263.915966,0
+SMH.US,D,20061121,000000,13.7695,13.8185,13.5475,13.5886,35426487.712849,0
+SMH.US,D,20061122,000000,13.6489,13.7695,13.597,13.7527,17951282.700735,0
+SMH.US,D,20061124,000000,13.7216,13.774,13.6088,13.7008,6343821.5714222,0
+SMH.US,D,20061127,000000,13.6523,13.7329,13.3137,13.4269,28260262.788675,0
+SMH.US,D,20061128,000000,13.2984,13.3582,13.201,13.3582,27103439.557192,0
+SMH.US,D,20061129,000000,13.4754,13.4991,13.201,13.2811,30468482.571227,0
+SMH.US,D,20061130,000000,13.2771,13.4828,13.1926,13.3948,27003955.655833,0
+SMH.US,D,20061201,000000,13.3542,13.423,12.983,13.1881,64013233.189986,0
+SMH.US,D,20061204,000000,13.1807,13.5639,13.1609,13.4314,45107812.837171,0
+SMH.US,D,20061205,000000,13.4828,13.6158,13.423,13.4912,26332882.805087,0
+SMH.US,D,20061206,000000,13.467,13.6009,13.3775,13.4912,25128171.454444,0
+SMH.US,D,20061207,000000,13.5357,13.6642,13.3137,13.3261,32599786.044626,0
+SMH.US,D,20061208,000000,13.2049,13.3503,13.1328,13.2539,45723557.969928,0
+SMH.US,D,20061211,000000,13.2811,13.375,13.1926,13.2084,14544065.778168,0
+SMH.US,D,20061212,000000,13.2168,13.2939,13.0512,13.152,36344657.190276,0
+SMH.US,D,20061213,000000,13.2732,13.2939,13.0077,13.0438,27627642.024316,0
+SMH.US,D,20061214,000000,13.0838,13.3379,13.0398,13.242,49911257.177894,0
+SMH.US,D,20061215,000000,13.375,13.3859,13.2257,13.2811,24858505.212828,0
+SMH.US,D,20061218,000000,13.2984,13.4432,13.201,13.2613,26359172.219436,0
+SMH.US,D,20061219,000000,13.1046,13.4314,12.979,13.068,31429313.434977,0
+SMH.US,D,20061220,000000,13.0922,13.2657,13.0724,13.1441,21298707.74147,0
+SMH.US,D,20061221,000000,13.152,13.1881,12.9226,12.9914,24032622.765463,0
+SMH.US,D,20061222,000000,13.024,13.0764,12.8905,12.9073,21747998.424302,0
+SMH.US,D,20061226,000000,12.8994,13.0477,12.8747,12.9914,8930115.7791766,0
+SMH.US,D,20061227,000000,13.0724,13.1441,13.024,13.0878,13221269.506365,0
+SMH.US,D,20061228,000000,13.0838,13.1807,13.0398,13.0878,13356226.013667,0
+SMH.US,D,20061229,000000,13.0838,13.1847,13.0077,13.0438,8581306.20331,0
+SMH.US,D,20070103,000000,13.1204,13.2657,12.8381,13.0116,33484218.417957,0
+SMH.US,D,20070104,000000,12.9914,13.3176,12.9681,13.2539,35734850.791113,0
+SMH.US,D,20070105,000000,13.1412,13.201,13.0274,13.1204,41678507.709272,0
+SMH.US,D,20070108,000000,13.1807,13.3221,13.0878,13.2049,28661169.783637,0
+SMH.US,D,20070109,000000,13.242,13.3463,13.1441,13.3102,27238396.064495,0
+SMH.US,D,20070110,000000,13.2702,13.5678,13.1807,13.4709,44009780.236456,0
+SMH.US,D,20070111,000000,13.4709,13.7285,13.4516,13.5594,64348401.478604,0
+SMH.US,D,20070112,000000,13.511,13.6286,13.4314,13.6049,28517782.540087,0
+SMH.US,D,20070116,000000,13.6365,13.6365,13.4111,13.459,26208834.877578,0
+SMH.US,D,20070117,000000,13.3018,13.459,13.2257,13.3503,36817013.056753,0
+SMH.US,D,20070118,000000,13.1441,13.1441,12.8257,12.8539,61856864.05354,0
+SMH.US,D,20070119,000000,12.8905,13.0438,12.806,12.9479,35858154.354193,0
+SMH.US,D,20070122,000000,12.9993,12.9993,12.7699,12.8579,36690489.308427,0
+SMH.US,D,20070123,000000,12.9479,13.0398,12.8302,12.8425,31335798.608154,0
+SMH.US,D,20070124,000000,12.9029,13.0438,12.8747,13.0195,22807330.14291,0
+SMH.US,D,20070125,000000,13.1006,13.2855,12.9721,13.0077,39069142.249685,0
+SMH.US,D,20070126,000000,13.0274,13.2331,12.935,13.1085,43651538.673276,0
+SMH.US,D,20070129,000000,13.1565,13.2257,13.0556,13.0838,31840143.940504,0
+SMH.US,D,20070130,000000,13.1159,13.1738,13.0314,13.1006,16443410.731911,0
+SMH.US,D,20070131,000000,13.0922,13.1609,12.9108,13.1125,42528454.568619,0
+SMH.US,D,20070201,000000,13.2168,13.3102,13.0803,13.2168,29323071.579166,0
+SMH.US,D,20070202,000000,13.2939,13.375,13.2292,13.3058,23266034.608492,0
+SMH.US,D,20070205,000000,13.3419,13.4788,13.2376,13.3542,28947709.634124,0
+SMH.US,D,20070206,000000,13.3419,13.3666,13.1412,13.2657,29401705.185602,0
+SMH.US,D,20070207,000000,13.3058,13.4556,13.246,13.375,32427868.202522,0
+SMH.US,D,20070208,000000,13.3102,13.3626,13.2084,13.3176,20191495.994619,0
+SMH.US,D,20070209,000000,13.415,13.5199,13.1125,13.152,49893649.318241,0
+SMH.US,D,20070212,000000,13.1481,13.1481,12.9755,13.0195,28509837.258902,0
+SMH.US,D,20070213,000000,13.0764,13.1243,12.9721,13.0764,27258487.835883,0
+SMH.US,D,20070214,000000,13.1807,13.415,13.152,13.3626,42140948.156103,0
+SMH.US,D,20070215,000000,13.3261,13.463,13.3137,13.375,22650534.225995,0
+SMH.US,D,20070216,000000,13.3582,13.4111,13.334,13.3582,19364132.909314,0
+SMH.US,D,20070220,000000,13.2984,13.3948,13.1565,13.3775,22357539.84591,0
+SMH.US,D,20070221,000000,13.3137,13.3666,13.2331,13.3666,19449225.090807,0
+SMH.US,D,20070222,000000,13.5925,13.8061,13.5678,13.7216,82927337.120227,0
+SMH.US,D,20070223,000000,13.774,13.902,13.7611,13.7853,34168445.07816,0
+SMH.US,D,20070226,000000,13.8575,13.8827,13.6731,13.7656,26343799.475799,0
+SMH.US,D,20070227,000000,13.5639,13.6805,13.201,13.3542,75515759.162137,0
+SMH.US,D,20070228,000000,13.3503,13.4872,13.242,13.3463,43247162.697347,0
+SMH.US,D,20070301,000000,13.1328,13.3542,13.0077,13.2257,52972393.18659,0
+SMH.US,D,20070302,000000,13.1738,13.2331,13.0077,13.0477,46800001.97948,0
+SMH.US,D,20070305,000000,12.9182,13.1738,12.8826,12.9266,48849200.842749,0
+SMH.US,D,20070306,000000,13.1204,13.1807,13.0838,13.1372,22828902.552239,0
+SMH.US,D,20070307,000000,13.1565,13.2049,13.0195,13.0922,20144613.171983,0
+SMH.US,D,20070308,000000,13.2376,13.3419,13.1085,13.1926,29133034.126864,0
+SMH.US,D,20070309,000000,13.459,13.5357,13.2811,13.415,31878108.5491,0
+SMH.US,D,20070312,000000,13.375,13.5723,13.3626,13.467,22871080.50623,0
+SMH.US,D,20070313,000000,13.3948,13.463,13.2376,13.3137,34296700.282875,0
+SMH.US,D,20070314,000000,13.3137,13.3261,13.0922,13.2855,33933009.486621,0
+SMH.US,D,20070315,000000,13.2573,13.3137,13.2292,13.3137,27582494.703528,0
+SMH.US,D,20070316,000000,13.3102,13.3137,13.152,13.2128,18436290.739772,0
+SMH.US,D,20070319,000000,13.2613,13.3137,13.1125,13.1565,28684736.604179,0
+SMH.US,D,20070320,000000,13.1847,13.2939,13.1085,13.242,16692493.678888,0
+SMH.US,D,20070321,000000,13.2613,13.6247,13.1926,13.415,25845386.808856,0
+SMH.US,D,20070322,000000,13.419,13.4788,13.242,13.3137,27525923.006942,0
+SMH.US,D,20070323,000000,13.3058,13.4314,13.2732,13.3176,17844110.404828,0
+SMH.US,D,20070326,000000,13.3626,13.4017,13.152,13.2811,19609243.215697,0
+SMH.US,D,20070327,000000,13.334,13.3419,13.2494,13.2732,13839496.528127,0
+SMH.US,D,20070328,000000,13.1649,13.2049,13.0556,13.0878,22593228.278627,0
+SMH.US,D,20070329,000000,13.1609,13.2049,12.85,13.0156,43967104.691026,0
+SMH.US,D,20070330,000000,13.0314,13.0838,12.9142,12.9439,22759937.592459,0
+SMH.US,D,20070402,000000,13.0077,13.0596,12.8579,12.9681,26372825.643062,0
+SMH.US,D,20070403,000000,13.0195,13.1441,12.983,13.0116,27946432.272772,0
+SMH.US,D,20070404,000000,13.0512,13.2049,12.9874,13.197,25199865.076219,0
+SMH.US,D,20070405,000000,13.2217,13.3058,13.1881,13.2732,17234811.710752,0
+SMH.US,D,20070409,000000,13.33,13.3626,13.1881,13.2939,16556790.784427,0
+SMH.US,D,20070410,000000,13.2702,13.503,13.2613,13.503,22631676.319557,0
+SMH.US,D,20070411,000000,13.4754,13.4912,13.2939,13.3626,28266964.091263,0
+SMH.US,D,20070412,000000,13.3058,13.4393,13.2573,13.4269,24602720.963263,0
+SMH.US,D,20070413,000000,13.3705,13.3705,13.2084,13.3626,29661696.712373,0
+SMH.US,D,20070416,000000,13.3903,13.507,13.3137,13.4472,31440486.992326,0
+SMH.US,D,20070417,000000,13.4828,13.4912,13.3419,13.419,16942565.740554,0
+SMH.US,D,20070418,000000,13.5723,13.9193,13.5723,13.7937,58563021.1153,0
+SMH.US,D,20070419,000000,13.8021,14.0474,13.7008,13.9628,48584247.560696,0
+SMH.US,D,20070420,000000,14.0721,14.1566,13.8941,14.0429,33378783.646626,0
+SMH.US,D,20070423,000000,13.9786,14.0315,13.9099,13.9425,22703127.213801,0
+SMH.US,D,20070424,000000,14.3168,14.5066,14.2253,14.3984,90100261.32426,0
+SMH.US,D,20070425,000000,14.4631,14.6159,14.3618,14.6159,45801463.393771,0
+SMH.US,D,20070426,000000,14.5996,14.5996,14.4018,14.5432,33330404.004215,0
+SMH.US,D,20070427,000000,14.5432,14.5432,14.3054,14.3702,33850401.216863,0
+SMH.US,D,20070430,000000,14.3257,14.3702,14.169,14.1927,25092201.257061,0
+SMH.US,D,20070501,000000,14.1927,14.3133,14.0765,14.2936,33521930.185375,0
+SMH.US,D,20070502,000000,14.302,14.4552,14.2772,14.386,27389483.83897,0
+SMH.US,D,20070503,000000,14.3702,14.5106,14.3618,14.3702,20510051.606461,0
+SMH.US,D,20070504,000000,14.4676,14.5595,14.3984,14.5432,26969727.028486,0
+SMH.US,D,20070507,000000,14.5274,14.5551,14.478,14.5274,11873172.934901,0
+SMH.US,D,20070508,000000,14.4345,14.478,14.3296,14.4552,15857676.835648,0
+SMH.US,D,20070509,000000,14.4181,14.8255,14.4018,14.7687,40706258.537912,0
+SMH.US,D,20070510,000000,14.7039,14.8216,14.4745,14.5432,35951193.839601,0
+SMH.US,D,20070511,000000,14.6283,14.7612,14.564,14.7252,31477941.873108,0
+SMH.US,D,20070514,000000,14.7939,14.8661,14.6841,14.7523,27118318.75485,0
+SMH.US,D,20070515,000000,14.7489,14.7687,14.5274,14.5595,39820590.276903,0
+SMH.US,D,20070516,000000,14.478,14.5393,14.3662,14.5195,42305428.422108,0
+SMH.US,D,20070517,000000,14.4824,14.5274,14.2936,14.3821,37614110.041657,0
+SMH.US,D,20070518,000000,14.4824,14.4997,14.2703,14.4018,31668478.939578,0
+SMH.US,D,20070521,000000,14.4018,14.5877,14.3296,14.3821,24503483.834894,0
+SMH.US,D,20070522,000000,14.4513,14.564,14.3168,14.4552,31604963.212872,0
+SMH.US,D,20070523,000000,14.3341,14.471,14.1967,14.1967,38895727.587806,0
+SMH.US,D,20070524,000000,14.1522,14.2525,13.9149,13.9831,62862354.760287,0
+SMH.US,D,20070525,000000,14.0271,14.1274,13.9668,14.0553,26492652.134258,0
+SMH.US,D,20070529,000000,14.1012,14.1843,14.0592,14.12,23708124.374568,0
+SMH.US,D,20070530,000000,14.0355,14.0834,13.9149,14.0192,37808364.884812,0
+SMH.US,D,20070531,000000,14.0834,14.2486,14.0765,14.2288,27934028.895932,0
+SMH.US,D,20070601,000000,14.3296,14.4384,14.2936,14.3341,37033341.946134,0
+SMH.US,D,20070604,000000,14.298,14.4265,14.2654,14.302,18374520.628561,0
+SMH.US,D,20070605,000000,14.2733,14.3133,14.0637,14.2006,42512822.915615,0
+SMH.US,D,20070606,000000,14.1487,14.2525,14.0271,14.0315,40025017.426342,0
+SMH.US,D,20070607,000000,14.0147,14.1166,13.7774,13.8338,56524498.217942,0
+SMH.US,D,20070608,000000,13.9475,14.2332,13.8941,14.2332,49775560.351621,0
+SMH.US,D,20070611,000000,14.2372,14.2852,14.1443,14.1843,24920526.142488,0
+SMH.US,D,20070612,000000,14.0192,14.2412,14.0034,14.0765,29197045.422279,0
+SMH.US,D,20070613,000000,14.1363,14.3821,14.12,14.3821,26882144.86707,0
+SMH.US,D,20070614,000000,14.3539,14.6362,14.3212,14.5195,28446327.600384,0
+SMH.US,D,20070615,000000,14.7291,14.8334,14.6886,14.8097,28636856.575937,0
+SMH.US,D,20070618,000000,14.8334,14.9461,14.7291,14.8295,15073225.955116,0
+SMH.US,D,20070619,000000,14.7291,14.7771,14.6401,14.7331,25016539.040152,0
+SMH.US,D,20070620,000000,14.7647,14.8537,14.6283,14.6446,35643071.466138,0
+SMH.US,D,20070621,000000,14.693,15.0589,14.6159,15.0589,44755022.529794,0
+SMH.US,D,20070622,000000,14.9625,15.0277,14.7726,14.8374,31985274.776819,0
+SMH.US,D,20070625,000000,14.8453,14.8858,14.5996,14.6683,39694816.961194,0
+SMH.US,D,20070626,000000,14.7039,14.7291,14.5309,14.6327,27532379.55927,0
+SMH.US,D,20070627,000000,14.5838,14.9743,14.5393,14.9585,60663821.828955,0
+SMH.US,D,20070628,000000,14.9372,14.9743,14.8374,14.8621,28249348.140692,0
+SMH.US,D,20070629,000000,14.8858,14.9664,14.693,14.7489,23176484.331344,0
+SMH.US,D,20070702,000000,14.8097,14.9625,14.8097,14.9625,18986044.325006,0
+SMH.US,D,20070703,000000,14.9872,15.0277,14.9461,15.0277,11766738.935234,0
+SMH.US,D,20070705,000000,15.0025,15.0836,14.8497,15.0757,14745507.378974,0
+SMH.US,D,20070706,000000,15.0589,15.2082,15.0154,15.2082,16010249.293522,0
+SMH.US,D,20070709,000000,15.2007,15.3614,15.1884,15.2779,24904890.444025,0
+SMH.US,D,20070710,000000,15.2126,15.2972,15.1202,15.1647,21610305.164086,0
+SMH.US,D,20070711,000000,15.176,15.2047,14.9985,15.1355,29129308.259261,0
+SMH.US,D,20070712,000000,15.1716,15.6032,15.1355,15.5903,43937580.932324,0
+SMH.US,D,20070713,000000,15.6838,15.6838,15.53,15.5794,36935846.387801,0
+SMH.US,D,20070716,000000,15.5903,15.6442,15.53,15.6234,16512132.96416,0
+SMH.US,D,20070717,000000,15.6398,16.0511,15.6398,15.8934,51229340.490135,0
+SMH.US,D,20070718,000000,15.6234,15.7406,15.4465,15.6234,38489614.087301,0
+SMH.US,D,20070719,000000,15.7287,15.7648,15.5552,15.6684,25136355.417701,0
+SMH.US,D,20070720,000000,15.6398,15.7485,15.4094,15.4573,38456609.211257,0
+SMH.US,D,20070723,000000,15.5033,15.6116,15.4138,15.4465,25914113.086563,0
+SMH.US,D,20070724,000000,15.2082,15.3501,15.0628,15.131,40371593.908922,0
+SMH.US,D,20070725,000000,15.265,15.309,15.1073,15.1716,33613220.009829,0
+SMH.US,D,20070726,000000,15.0114,15.1567,14.6525,14.8942,43114932.829311,0
+SMH.US,D,20070727,000000,14.8661,14.9303,14.603,14.6283,40339847.170581,0
+SMH.US,D,20070730,000000,14.6841,14.9506,14.6362,14.8453,30652811.881089,0
+SMH.US,D,20070731,000000,14.9625,14.9827,14.5961,14.6401,36602674.533127,0
+SMH.US,D,20070801,000000,14.6327,14.7573,14.39,14.7009,53152015.605078,0
+SMH.US,D,20070802,000000,14.7489,14.7489,14.5348,14.697,29155856.582977,0
+SMH.US,D,20070803,000000,14.6841,14.7291,14.3618,14.3781,31620095.251708,0
+SMH.US,D,20070806,000000,14.4631,14.6327,14.3257,14.5348,50398753.174125,0
+SMH.US,D,20070807,000000,14.5195,14.7123,14.3257,14.515,38289408.374174,0
+SMH.US,D,20070808,000000,14.6159,14.9056,14.6159,14.8097,45197864.751217,0
+SMH.US,D,20070809,000000,14.5309,14.8858,14.4953,14.5754,46258432.357504,0
+SMH.US,D,20070810,000000,14.4631,14.7894,14.3939,14.6159,46251735.100375,0
+SMH.US,D,20070813,000000,14.7405,14.7647,14.515,14.5239,22159073.680089,0
+SMH.US,D,20070814,000000,14.5714,14.6564,14.3133,14.3341,25992008.396758,0
+SMH.US,D,20070815,000000,14.1967,14.2852,13.9193,13.9954,38299578.657728,0
+SMH.US,D,20070816,000000,13.9193,14.0874,13.5639,13.9549,57416863.736081,0
+SMH.US,D,20070817,000000,14.3257,14.4631,14.0315,14.169,45366315.635085,0
+SMH.US,D,20070820,000000,14.2332,14.4424,14.1808,14.342,28598655.307997,0
+SMH.US,D,20070821,000000,14.3257,14.4676,14.3168,14.4058,22525501.229256,0
+SMH.US,D,20070822,000000,14.4592,14.515,14.3618,14.471,24891754.839133,0
+SMH.US,D,20070823,000000,14.4997,14.4997,14.2812,14.43,33487446.694121,0
+SMH.US,D,20070824,000000,14.4058,14.6203,14.3504,14.607,17998165.523371,0
+SMH.US,D,20070827,000000,14.5551,14.5551,14.4142,14.43,17763982.001346,0
+SMH.US,D,20070828,000000,14.342,14.3781,14.0518,14.0721,31133355.756283,0
+SMH.US,D,20070829,000000,14.169,14.515,14.169,14.478,23501472.22276,0
+SMH.US,D,20070830,000000,14.4018,14.6683,14.3821,14.4997,33279797.336706,0
+SMH.US,D,20070831,000000,14.6283,14.7444,14.5714,14.6886,25365342.54783,0
+SMH.US,D,20070904,000000,14.7375,15.1567,14.7375,15.0712,29229036.910881,0
+SMH.US,D,20070905,000000,14.9506,15.0154,14.7726,14.8774,24056189.586005,0
+SMH.US,D,20070906,000000,14.914,15.0277,14.8047,15.0114,17803421.179695,0
+SMH.US,D,20070907,000000,14.7687,14.7894,14.4908,14.6564,31562040.894453,0
+SMH.US,D,20070910,000000,14.7894,14.8453,14.5348,14.6485,26942434.340341,0
+SMH.US,D,20070911,000000,14.7291,14.9274,14.6643,14.8216,24978078.862846,0
+SMH.US,D,20070912,000000,14.7039,14.8023,14.5274,14.5674,23970116.380741,0
+SMH.US,D,20070913,000000,14.6401,14.6401,14.4631,14.5106,24399297.08762,0
+SMH.US,D,20070914,000000,14.3618,14.4468,14.3257,14.3984,15048667.997155,0
+SMH.US,D,20070917,000000,14.3504,14.4058,14.2654,14.3618,12567308.946562,0
+SMH.US,D,20070918,000000,14.4468,14.697,14.3746,14.6401,21745759.262828,0
+SMH.US,D,20070919,000000,14.7405,15.2274,14.6841,14.7894,22632420.683985,0
+SMH.US,D,20070920,000000,14.7123,14.9016,14.693,14.8418,17417150.654858,0
+SMH.US,D,20070921,000000,14.9743,15.043,14.9274,14.9536,10669701.517396,0
+SMH.US,D,20070924,000000,14.9827,15.0114,14.7687,14.874,17016992.069783,0
+SMH.US,D,20070925,000000,14.7207,14.9056,14.7167,14.8453,16547118.092312,0
+SMH.US,D,20070926,000000,14.9343,15.0114,14.7687,14.8023,18282969.872011,0
+SMH.US,D,20070927,000000,14.8661,14.9461,14.8537,14.8695,15999593.554906,0
+SMH.US,D,20070928,000000,14.8621,14.9916,14.8334,14.8453,20475566.092477,0
+SMH.US,D,20071001,000000,14.9056,15.1647,14.9056,15.092,23519328.878133,0
+SMH.US,D,20071002,000000,15.092,15.1355,14.9827,15.1034,14750721.975434,0
+SMH.US,D,20071003,000000,14.9343,14.9343,14.6525,14.7939,32883850.074296,0
+SMH.US,D,20071004,000000,14.8181,14.8181,14.6525,14.7207,16990933.246588,0
+SMH.US,D,20071005,000000,14.8295,14.9916,14.7444,14.9056,20430412.7035,0
+SMH.US,D,20071008,000000,14.9303,14.9709,14.8334,14.9274,9127346.0573176,0
+SMH.US,D,20071009,000000,14.8977,14.9536,14.6797,14.8661,17676155.089669,0
+SMH.US,D,20071010,000000,14.8136,14.8334,14.6401,14.7647,23278187.166883,0
+SMH.US,D,20071011,000000,14.8216,14.8942,14.3821,14.5032,38918552.066649,0
+SMH.US,D,20071012,000000,14.6203,14.7489,14.5393,14.6485,17273504.501942,0
+SMH.US,D,20071015,000000,14.6643,14.7331,14.5274,14.6327,19079336.651592,0
+SMH.US,D,20071016,000000,14.5472,14.7039,14.515,14.5754,28877502.718477,0
+SMH.US,D,20071017,000000,14.9536,14.9827,14.7123,14.8334,33908694.256191,0
+SMH.US,D,20071018,000000,14.7444,14.8295,14.6203,14.8023,19877184.069113,0
+SMH.US,D,20071019,000000,14.7845,14.7845,14.3133,14.3618,21780250.845,0
+SMH.US,D,20071022,000000,14.2372,14.5106,14.1967,14.5106,18967948.987561,0
+SMH.US,D,20071023,000000,14.3573,14.39,14.0192,14.2812,41731355.560985,0
+SMH.US,D,20071024,000000,14.0034,14.0073,13.5841,13.8867,49033772.880142,0
+SMH.US,D,20071025,000000,13.9099,13.9302,13.4516,13.6444,45345973.045247,0
+SMH.US,D,20071026,000000,13.7656,13.7982,13.4951,13.6202,29695696.771294,0
+SMH.US,D,20071029,000000,13.6523,13.7937,13.6523,13.7656,18696286.312002,0
+SMH.US,D,20071030,000000,13.6845,13.8496,13.6845,13.7937,20645250.841294,0
+SMH.US,D,20071031,000000,13.8259,13.9875,13.7611,13.9549,25652875.558466,0
+SMH.US,D,20071101,000000,13.8536,13.9065,13.6845,13.7329,28418543.388988,0
+SMH.US,D,20071102,000000,13.7611,13.8224,13.6158,13.8061,20502852.712433,0
+SMH.US,D,20071105,000000,13.6321,13.8496,13.6088,13.7255,20562387.707629,0
+SMH.US,D,20071106,000000,13.7656,13.8981,13.6607,13.8704,20196716.659267,0
+SMH.US,D,20071107,000000,13.7255,13.8259,13.507,13.5639,24948809.968052,0
+SMH.US,D,20071108,000000,13.503,13.555,13.0878,13.3221,37336502.564315,0
+SMH.US,D,20071109,000000,13.1481,13.4393,13.1006,13.2771,31372011.533068,0
+SMH.US,D,20071112,000000,13.29,13.3666,13.1283,13.1481,26284994.685926,0
+SMH.US,D,20071113,000000,13.2168,13.503,13.201,13.3814,18952558.039358,0
+SMH.US,D,20071114,000000,13.503,13.5243,13.201,13.2657,23593510.457102,0
+SMH.US,D,20071115,000000,13.1412,13.3463,13.0556,13.1807,26857336.09066,0
+SMH.US,D,20071116,000000,13.1807,13.2494,13.0077,13.2168,24338520.136557,0
+SMH.US,D,20071119,000000,13.1738,13.1738,12.9182,12.9874,22811039.828678,0
+SMH.US,D,20071120,000000,13.0398,13.1283,12.6448,12.9182,26324203.27312,0
+SMH.US,D,20071121,000000,12.7382,12.9073,12.54,12.6695,25275782.157035,0
+SMH.US,D,20071123,000000,12.7096,12.8539,12.6651,12.8144,10061883.461259,0
+SMH.US,D,20071126,000000,12.8257,12.9182,12.4955,12.5355,20483254.487025,0
+SMH.US,D,20071127,000000,12.6527,12.7857,12.5079,12.7293,28155823.200222,0
+SMH.US,D,20071128,000000,12.8994,13.3137,12.8994,13.3018,36283127.783866,0
+SMH.US,D,20071129,000000,13.1693,13.2811,13.1046,13.1609,18969674.375761,0
+SMH.US,D,20071130,000000,13.423,13.423,12.9503,13.0274,21139935.617905,0
+SMH.US,D,20071203,000000,13.0512,13.1649,13.0156,13.024,11949081.9248,0
+SMH.US,D,20071204,000000,12.9226,13.0878,12.9142,12.9637,14753697.41042,0
+SMH.US,D,20071205,000000,13.2128,13.3948,13.1412,13.33,22798646.565485,0
+SMH.US,D,20071206,000000,13.3058,13.5199,13.3058,13.5199,14080640.262107,0
+SMH.US,D,20071207,000000,13.4828,13.5396,13.4269,13.4709,14964324.225549,0
+SMH.US,D,20071210,000000,13.503,13.5925,13.375,13.5797,19501569.282893,0
+SMH.US,D,20071211,000000,13.6963,13.7408,13.3176,13.3221,25974147.695927,0
+SMH.US,D,20071212,000000,13.5475,13.6963,13.3102,13.511,24516884.417342,0
+SMH.US,D,20071213,000000,13.375,13.555,13.2494,13.3705,16305976.381062,0
+SMH.US,D,20071214,000000,13.2771,13.2939,13.152,13.1693,13965526.730473,0
+SMH.US,D,20071217,000000,13.1243,13.1283,12.9503,12.9637,18654361.199189,0
+SMH.US,D,20071218,000000,13.1006,13.1006,12.8826,13.0195,18101128.519343,0
+SMH.US,D,20071219,000000,12.9993,13.1006,12.935,13.0438,15690720.748826,0
+SMH.US,D,20071220,000000,13.1243,13.2292,13.0596,13.2292,15933098.347755,0
+SMH.US,D,20071221,000000,13.3221,13.3859,13.2331,13.3503,11865478.472164,0
+SMH.US,D,20071224,000000,13.3176,13.459,13.3102,13.459,5788841.2533517,0
+SMH.US,D,20071226,000000,13.3814,13.463,13.3775,13.4393,8404175.7874752,0
+SMH.US,D,20071227,000000,13.423,13.4556,13.1772,13.197,12555902.775329,0
+SMH.US,D,20071228,000000,13.2573,13.29,13.1125,13.152,10196350.468041,0
+SMH.US,D,20071231,000000,13.0878,13.197,13.0803,13.0838,7112383.9123134,0
+SMH.US,D,20080102,000000,13.024,13.068,12.5271,12.6403,39437295.187052,0
+SMH.US,D,20080103,000000,12.6403,12.6562,12.3709,12.4194,22541377.632521,0
+SMH.US,D,20080104,000000,12.2696,12.2696,11.7663,11.7905,51339993.903384,0
+SMH.US,D,20080107,000000,11.8711,11.9917,11.6812,11.8553,36909795.655524,0
+SMH.US,D,20080108,000000,11.8508,12.0402,11.5567,11.6368,33580730.929789,0
+SMH.US,D,20080109,000000,11.6323,11.7707,11.4311,11.657,49651267.673853,0
+SMH.US,D,20080110,000000,11.5809,11.705,11.4879,11.617,45162881.645794,0
+SMH.US,D,20080111,000000,11.5567,11.5567,11.3268,11.3668,39273318.580675,0
+SMH.US,D,20080114,000000,11.6091,11.7544,11.524,11.7544,31439240.991,0
+SMH.US,D,20080115,000000,11.5972,11.7173,11.4192,11.4603,43816522.598907,0
+SMH.US,D,20080116,000000,11.045,11.4879,10.9679,11.2497,68535601.072401,0
+SMH.US,D,20080117,000000,11.3624,11.4642,11.0974,11.0974,34505340.777708,0
+SMH.US,D,20080118,000000,11.2225,11.3994,11.1854,11.2497,29460754.725735,0
+SMH.US,D,20080122,000000,10.8388,11.2185,10.6984,11.0489,30328311.467464,0
+SMH.US,D,20080123,000000,10.8675,11.4603,10.7671,11.4434,38515414.001129,0
+SMH.US,D,20080124,000000,11.4682,11.6649,11.3876,11.6447,36084908.391036,0
+SMH.US,D,20080125,000000,11.8627,11.8671,11.2862,11.2946,32794038.865052,0
+SMH.US,D,20080128,000000,11.2704,11.5522,11.1651,11.5522,18162645.789376,0
+SMH.US,D,20080129,000000,11.6323,11.6323,11.3831,11.5082,15411122.905729,0
+SMH.US,D,20080130,000000,11.4474,11.7544,11.435,11.6125,49334216.972704,0
+SMH.US,D,20080131,000000,11.5038,11.7544,11.3475,11.3475,22162550.751973,0
+SMH.US,D,20080201,000000,11.7173,12.1895,11.6901,12.1895,51625289.775274,0
+SMH.US,D,20080204,000000,12.1321,12.1643,11.8909,11.8909,26152528.158547,0
+SMH.US,D,20080205,000000,11.6091,11.7742,11.4514,11.4558,25328381.213029,0
+SMH.US,D,20080206,000000,11.5646,11.5888,11.1982,11.2462,32227413.693676,0
+SMH.US,D,20080207,000000,11.0287,11.4192,10.9679,11.2907,28080899.279553,0
+SMH.US,D,20080208,000000,11.2862,11.435,11.2264,11.3475,25821575.238053,0
+SMH.US,D,20080211,000000,11.3668,11.705,11.3668,11.5685,28778765.204277,0
+SMH.US,D,20080212,000000,11.6857,11.746,11.5122,11.5685,21160527.003462,0
+SMH.US,D,20080213,000000,11.7742,11.9724,11.7341,11.9388,21807290.691967,0
+SMH.US,D,20080214,000000,11.9309,11.9354,11.6214,11.6649,20837772.205332,0
+SMH.US,D,20080215,000000,11.573,11.6738,11.4395,11.5206,18950331.01426,0
+SMH.US,D,20080219,000000,11.6091,11.6447,11.3268,11.4034,18757063.263065,0
+SMH.US,D,20080220,000000,11.3792,11.7381,11.3431,11.6293,21354031.414,0
+SMH.US,D,20080221,000000,11.7905,11.9512,11.5522,11.6125,32439782.078842,0
+SMH.US,D,20080222,000000,11.6946,11.6946,11.3994,11.6051,19090991.618544,0
+SMH.US,D,20080225,000000,11.5928,11.7781,11.4514,11.6857,28025078.015584,0
+SMH.US,D,20080226,000000,11.6368,12.0446,11.6368,11.8993,40147321.761085,0
+SMH.US,D,20080227,000000,11.8187,12.1173,11.8187,12.0402,27414288.569921,0
+SMH.US,D,20080228,000000,12.0036,12.0199,11.7381,11.8711,29800880.724176,0
+SMH.US,D,20080229,000000,11.75,11.7742,11.4558,11.5082,39458388.209507,0
+SMH.US,D,20080303,000000,11.5206,11.5522,11.3307,11.4474,25300594.978904,0
+SMH.US,D,20080304,000000,11.4034,11.5809,11.2185,11.5408,30660000.661469,0
+SMH.US,D,20080305,000000,11.5685,11.7707,11.5522,11.6694,24949305.536761,0
+SMH.US,D,20080306,000000,11.617,11.6738,11.3994,11.4642,17493812.100104,0
+SMH.US,D,20080307,000000,11.4079,11.7905,11.392,11.5408,33073383.866971,0
+SMH.US,D,20080310,000000,11.5082,11.7297,11.5082,11.5646,29414367.471808,0
+SMH.US,D,20080311,000000,11.6293,11.8592,11.4879,11.7984,29481839.657272,0
+SMH.US,D,20080312,000000,11.7623,11.8909,11.6901,11.7341,22007008.927302,0
+SMH.US,D,20080313,000000,11.5646,11.9354,11.5319,11.8147,32313503.080776,0
+SMH.US,D,20080314,000000,11.9388,11.9388,11.4271,11.5606,33081575.921146,0
+SMH.US,D,20080317,000000,11.2497,11.6901,11.2497,11.5809,42024843.487051,0
+SMH.US,D,20080318,000000,11.7173,12.0154,11.6901,11.9838,29038758.753777,0
+SMH.US,D,20080319,000000,12.0278,12.0278,11.5364,11.573,47667568.834857,0
+SMH.US,D,20080320,000000,11.5769,11.7781,11.5122,11.7257,27321501.925691,0
+SMH.US,D,20080324,000000,11.8019,12.2092,11.8019,12.012,46977144.531692,0
+SMH.US,D,20080325,000000,12.0723,12.1534,11.9309,12.0357,19087765.36511,0
+SMH.US,D,20080326,000000,11.9433,11.9685,11.7134,11.8553,16477898.268625,0
+SMH.US,D,20080327,000000,11.9151,11.9151,11.6293,11.6491,15381854.010935,0
+SMH.US,D,20080328,000000,11.6901,11.8627,11.4558,11.4998,15512342.308935,0
+SMH.US,D,20080331,000000,11.5275,11.6526,11.4514,11.5769,11900455.509398,0
+SMH.US,D,20080401,000000,11.7297,12.0357,11.6649,11.9838,30888738.995879,0
+SMH.US,D,20080402,000000,12.1039,12.2542,12.012,12.0802,21417041.45835,0
+SMH.US,D,20080403,000000,12.0036,12.403,11.9917,12.3264,31625558.643888,0
+SMH.US,D,20080404,000000,12.3264,12.3783,12.1321,12.2696,20205644.986954,0
+SMH.US,D,20080407,000000,12.3145,12.3783,12.141,12.2092,24140041.83436,0
+SMH.US,D,20080408,000000,11.9917,12.0491,11.8261,11.8745,29810553.416291,0
+SMH.US,D,20080409,000000,11.8058,12.0323,11.7945,12.012,28875520.44364,0
+SMH.US,D,20080410,000000,12.0723,12.4431,12.0723,12.2903,40128473.968293,0
+SMH.US,D,20080411,000000,12.2008,12.2008,11.8226,11.9111,40153029.903525,0
+SMH.US,D,20080414,000000,11.8147,11.8671,11.6125,11.6491,28791912.945546,0
+SMH.US,D,20080415,000000,11.6768,11.6901,11.4192,11.6323,29353337.679567,0
+SMH.US,D,20080416,000000,12.0036,12.2221,11.9724,12.1128,33181804.186934,0
+SMH.US,D,20080417,000000,12.1252,12.1727,11.9072,12.1321,24656313.179405,0
+SMH.US,D,20080418,000000,12.3506,12.403,12.1366,12.2542,42487771.411674,0
+SMH.US,D,20080421,000000,12.229,12.4718,12.2221,12.4718,31713626.260366,0
+SMH.US,D,20080422,000000,12.2503,12.2503,11.9388,12.1128,36844054.926449,0
+SMH.US,D,20080423,000000,12.1321,12.5118,12.097,12.3343,51057169.806853,0
+SMH.US,D,20080424,000000,12.3017,12.6492,12.2053,12.4554,22726696.057072,0
+SMH.US,D,20080425,000000,12.54,12.5598,12.2542,12.4797,18702243.250161,0
+SMH.US,D,20080428,000000,12.4589,12.5271,12.3833,12.4629,11733341.649681,0
+SMH.US,D,20080429,000000,12.4757,12.5884,12.4431,12.4999,13082633.654236,0
+SMH.US,D,20080430,000000,12.5553,12.5677,12.2092,12.3234,29989890.629929,0
+SMH.US,D,20080501,000000,12.3343,12.8623,12.2938,12.7506,36524785.29112,0
+SMH.US,D,20080502,000000,12.8994,12.9874,12.6132,12.8144,21473985.33715,0
+SMH.US,D,20080505,000000,12.7506,12.8905,12.6092,12.7249,16645353.969615,0
+SMH.US,D,20080506,000000,12.6527,12.9108,12.585,12.8178,14300339.018712,0
+SMH.US,D,20080507,000000,12.8223,13.0116,12.6928,12.7506,19688878.073199,0
+SMH.US,D,20080508,000000,12.7417,12.9266,12.6606,12.802,15006993.702791,0
+SMH.US,D,20080509,000000,12.7096,12.8786,12.6176,12.7941,11890782.817283,0
+SMH.US,D,20080512,000000,12.85,12.9548,12.7204,12.9305,10744866.142866,0
+SMH.US,D,20080513,000000,12.9182,13.0156,12.8905,12.9479,12765036.816142,0
+SMH.US,D,20080514,000000,12.9721,13.3058,12.9721,13.0922,42935565.274731,0
+SMH.US,D,20080515,000000,13.1204,13.459,13.0764,13.3626,30133281.918939,0
+SMH.US,D,20080516,000000,13.4111,13.4393,13.1772,13.415,23743103.434531,0
+SMH.US,D,20080519,000000,13.511,13.7176,13.4017,13.423,25866971.354561,0
+SMH.US,D,20080520,000000,13.29,13.3463,13.0512,13.1738,31900803.57326,0
+SMH.US,D,20080521,000000,13.1046,13.1926,12.9266,13.0156,25995604.809678,0
+SMH.US,D,20080522,000000,13.0032,13.1565,12.9637,13.0195,15715923.957474,0
+SMH.US,D,20080523,000000,12.9548,13.0077,12.7293,12.9305,21972760.07266,0
+SMH.US,D,20080527,000000,12.8865,13.1881,12.8865,13.1328,22230273.755885,0
+SMH.US,D,20080528,000000,13.2168,13.2331,13.0156,13.1738,17772010.214438,0
+SMH.US,D,20080529,000000,13.1412,13.242,13.0878,13.1693,22456532.224018,0
+SMH.US,D,20080530,000000,13.2771,13.3176,13.1609,13.1609,17150882.598679,0
+SMH.US,D,20080602,000000,13.2128,13.2376,12.935,13.1204,17858522.351988,0
+SMH.US,D,20080603,000000,13.1159,13.1926,12.8465,12.979,41906032.406027,0
+SMH.US,D,20080604,000000,12.9592,13.2702,12.9266,13.2217,32013809.420832,0
+SMH.US,D,20080605,000000,13.2732,13.3775,13.1204,13.2613,37211766.908802,0
+SMH.US,D,20080606,000000,13.2257,13.3463,12.8144,12.9439,34730616.19934,0
+SMH.US,D,20080609,000000,12.9503,13.0314,12.6092,12.9182,47565746.658281,0
+SMH.US,D,20080610,000000,12.7417,12.8623,12.6092,12.7382,41565388.588853,0
+SMH.US,D,20080611,000000,12.6492,12.7051,12.2977,12.3749,67228185.635153,0
+SMH.US,D,20080612,000000,12.3749,12.6245,12.3145,12.3951,43497981.146171,0
+SMH.US,D,20080613,000000,12.4233,12.806,12.4233,12.806,28993607.38753,0
+SMH.US,D,20080616,000000,12.7051,13.024,12.6769,12.8994,38220065.163992,0
+SMH.US,D,20080617,000000,12.9721,12.9948,12.7382,12.7783,22821717.817318,0
+SMH.US,D,20080618,000000,12.6967,12.7096,12.4589,12.5316,32294147.582899,0
+SMH.US,D,20080619,000000,12.4629,12.9394,12.411,12.7699,47260998.197501,0
+SMH.US,D,20080620,000000,12.6606,12.7175,12.4589,12.5355,40165580.939613,0
+SMH.US,D,20080623,000000,12.5968,12.6606,12.3343,12.3546,26137541.75623,0
+SMH.US,D,20080624,000000,12.3304,12.6492,12.3017,12.4268,26212995.632008,0
+SMH.US,D,20080625,000000,12.5118,12.7981,12.5118,12.6092,33461638.689374,0
+SMH.US,D,20080626,000000,12.4312,12.4673,12.008,12.0926,51401264.400427,0
+SMH.US,D,20080627,000000,12.0402,12.1287,11.8147,12.0491,27929655.754913,0
+SMH.US,D,20080630,000000,11.9309,12.1287,11.8864,11.9512,30816551.828124,0
+SMH.US,D,20080701,000000,11.7707,11.9195,11.5848,11.8508,42593372.046817,0
+SMH.US,D,20080702,000000,11.8909,12.0036,11.5646,11.6412,45699720.103643,0
+SMH.US,D,20080703,000000,11.617,11.6412,11.354,11.5685,21562429.181302,0
+SMH.US,D,20080707,000000,11.6649,11.8834,11.4271,11.5478,32459790.918324,0
+SMH.US,D,20080708,000000,11.5364,11.7218,11.4271,11.6491,50908693.376067,0
+SMH.US,D,20080709,000000,11.6091,11.6526,11.0568,11.1854,45839915.480159,0
+SMH.US,D,20080710,000000,11.2304,11.4395,11.1092,11.3876,45643308.202681,0
+SMH.US,D,20080711,000000,11.2185,11.5769,11.1092,11.3624,40401087.326682,0
+SMH.US,D,20080714,000000,11.5206,11.573,11.1651,11.2862,19855589.409761,0
+SMH.US,D,20080715,000000,11.1572,11.6007,11.1335,11.4232,44634704.515348,0
+SMH.US,D,20080716,000000,11.5408,11.7905,11.3475,11.6694,32081002.469634,0
+SMH.US,D,20080717,000000,11.8711,12.1,11.6412,12.012,40698511.484211,0
+SMH.US,D,20080718,000000,11.9274,12.0154,11.7089,11.9794,23182060.996371,0
+SMH.US,D,20080721,000000,12.0243,12.056,11.7816,11.8627,21667617.179642,0
+SMH.US,D,20080722,000000,11.3475,11.3713,11.0801,11.3268,37771579.527471,0
+SMH.US,D,20080723,000000,11.3268,11.5567,11.267,11.4232,29218247.672122,0
+SMH.US,D,20080724,000000,11.3065,11.3144,11.0158,11.0845,25660193.793529,0
+SMH.US,D,20080725,000000,11.1008,11.1414,10.9634,11.089,26970107.301618,0
+SMH.US,D,20080728,000000,11.0687,11.1216,10.9204,10.9713,21022712.37948,0
+SMH.US,D,20080729,000000,10.956,11.2225,10.9515,11.1651,26792337.703285,0
+SMH.US,D,20080730,000000,11.2778,11.3876,11.1414,11.2462,26338580.83388,0
+SMH.US,D,20080731,000000,11.2264,11.4835,11.1488,11.2497,25360702.406527,0
+SMH.US,D,20080801,000000,11.2264,11.3792,11.041,11.2304,23985606.442685,0
+SMH.US,D,20080804,000000,11.267,11.392,11.1943,11.3184,17159887.790083,0
+SMH.US,D,20080805,000000,11.3876,11.6091,11.3342,11.5685,20880823.978435,0
+SMH.US,D,20080806,000000,11.6254,11.7005,11.3579,11.6091,21824892.483432,0
+SMH.US,D,20080807,000000,11.5448,12.0679,11.5122,11.8301,40505306.437628,0
+SMH.US,D,20080808,000000,11.8745,12.1287,11.7781,12.0847,20968551.77637,0
+SMH.US,D,20080811,000000,12.0639,12.4312,12.056,12.2221,25682079.725918,0
+SMH.US,D,20080812,000000,12.2092,12.3343,12.185,12.2542,18207390.587008,0
+SMH.US,D,20080813,000000,12.3264,12.4554,12.1643,12.2542,25493363.115931,0
+SMH.US,D,20080814,000000,12.1578,12.3506,12.1173,12.274,25495968.391432,0
+SMH.US,D,20080815,000000,12.3106,12.366,12.1578,12.2542,18748389.799286,0
+SMH.US,D,20080818,000000,12.2864,12.3304,11.9601,12.1128,31773664.915189,0
+SMH.US,D,20080819,000000,12.0154,12.0491,11.8058,11.8301,25449302.000845,0
+SMH.US,D,20080820,000000,11.9195,11.9195,11.657,11.7089,25805207.311538,0
+SMH.US,D,20080821,000000,11.617,11.7089,11.5646,11.6007,14300436.109724,0
+SMH.US,D,20080822,000000,11.6901,11.8019,11.6694,11.75,11913231.068453,0
+SMH.US,D,20080825,000000,11.7005,11.7623,11.5646,11.6007,20492678.383421,0
+SMH.US,D,20080826,000000,11.5319,11.5809,11.435,11.5606,10545289.498591,0
+SMH.US,D,20080827,000000,11.5122,11.7134,11.4998,11.6091,10985759.058396,0
+SMH.US,D,20080828,000000,11.6738,11.7781,11.6447,11.7544,13785908.357444,0
+SMH.US,D,20080829,000000,11.6412,11.6649,11.4079,11.4879,22797155.813898,0
+SMH.US,D,20080902,000000,11.6694,11.7584,11.2862,11.3475,29226059.453166,0
+SMH.US,D,20080903,000000,11.2823,11.354,10.8467,10.8952,42340597.618638,0
+SMH.US,D,20080904,000000,10.778,10.863,10.4888,10.5412,35903014.447403,0
+SMH.US,D,20080905,000000,10.4433,10.7632,10.428,10.6821,51285388.2998,0
+SMH.US,D,20080908,000000,10.9679,10.9679,10.512,10.7014,42056598.31631,0
+SMH.US,D,20080909,000000,10.6495,10.6697,10.3266,10.3721,36322819.803393,0
+SMH.US,D,20080910,000000,10.5763,10.5763,10.3395,10.3786,28896334.329433,0
+SMH.US,D,20080911,000000,10.2584,10.4601,10.1783,10.4235,48795244.535311,0
+SMH.US,D,20080912,000000,10.343,10.4314,10.1571,10.3786,30663726.529072,0
+SMH.US,D,20080915,000000,10.0775,10.4394,10.0775,10.1823,35194777.988913,0
+SMH.US,D,20080916,000000,9.96821,10.4433,9.94053,10.3395,66441750.457054,0
+SMH.US,D,20080917,000000,10.2026,10.4117,9.87972,9.87972,54805127.637606,0
+SMH.US,D,20080918,000000,10.0933,10.4967,9.73487,10.4196,72419514.638794,0
+SMH.US,D,20080919,000000,10.8749,11.1137,10.3721,10.6821,52652346.823161,0
+SMH.US,D,20080922,000000,10.5412,10.5447,10.0696,10.0696,21883579.954998,0
+SMH.US,D,20080923,000000,10.0977,10.299,9.93212,10.0167,29199270.424648,0
+SMH.US,D,20080924,000000,10.0775,10.1857,9.97662,9.97662,17902156.671166,0
+SMH.US,D,20080925,000000,10.1254,10.3553,10.0246,10.2386,25110302.662694,0
+SMH.US,D,20080926,000000,9.96821,10.4196,9.96821,10.4196,26997996.694944,0
+SMH.US,D,20080929,000000,10.2144,10.2223,9.45208,9.45208,32400381.332352,0
+SMH.US,D,20080930,000000,9.75069,9.95536,9.63797,9.95536,16231254.733336,0
+SMH.US,D,20081001,000000,9.85945,9.90444,9.65033,9.77491,28510531.055095,0
+SMH.US,D,20081002,000000,9.70669,9.70669,9.31118,9.31118,27265929.457441,0
+SMH.US,D,20081003,000000,9.44021,9.71114,9.2301,9.2301,29744818.755405,0
+SMH.US,D,20081006,000000,9.06547,9.20291,8.6141,9.0452,44836233.093519,0
+SMH.US,D,20081007,000000,9.12974,9.19896,8.44502,8.44502,35792027.283798,0
+SMH.US,D,20081008,000000,8.23837,8.8964,8.23491,8.49693,53917228.30604,0
+SMH.US,D,20081009,000000,8.67837,8.83559,8.23145,8.271,45112956.638102,0
+SMH.US,D,20081010,000000,7.94125,8.65019,7.76772,8.183,77814894.5642,0
+SMH.US,D,20081013,000000,8.60125,8.96956,8.36444,8.96956,35955655.980714,0
+SMH.US,D,20081014,000000,9.17819,9.17819,8.26359,8.26359,47383013.281936,0
+SMH.US,D,20081015,000000,8.31154,8.46826,7.699,7.699,56408241.844182,0
+SMH.US,D,20081016,000000,7.77909,8.10538,7.41721,8.05397,44505941.605547,0
+SMH.US,D,20081017,000000,7.90417,8.271,7.87204,7.92049,35601882.626837,0
+SMH.US,D,20081020,000000,8.01294,8.183,8.01294,8.14246,31550563.927689,0
+SMH.US,D,20081021,000000,7.88094,8.0337,7.80035,7.80035,26398710.511526,0
+SMH.US,D,20081022,000000,7.75536,7.86512,7.33662,7.43797,30491798.573321,0
+SMH.US,D,20081023,000000,7.44143,7.63028,7.13096,7.39595,49607600.991004,0
+SMH.US,D,20081024,000000,6.86053,7.59469,6.86053,7.39595,46346504.019442,0
+SMH.US,D,20081027,000000,7.2679,7.699,7.171,7.36876,57303477.615377,0
+SMH.US,D,20081028,000000,7.59815,8.16273,7.41325,8.15087,61754404.717195,0
+SMH.US,D,20081029,000000,8.04161,8.05792,7.73855,7.77464,37093876.169666,0
+SMH.US,D,20081030,000000,8.01738,8.227,7.88094,8.21514,32287452.348499,0
+SMH.US,D,20081031,000000,8.11478,8.47172,8.01294,8.36444,29880268.808687,0
+SMH.US,D,20081103,000000,8.35554,8.41684,8.14246,8.14246,16889485.274957,0
+SMH.US,D,20081104,000000,8.37581,8.50534,8.26359,8.48458,24629768.901148,0
+SMH.US,D,20081105,000000,8.38422,8.38422,7.96894,7.96894,33089509.065955,0
+SMH.US,D,20081106,000000,7.82359,7.96498,7.23577,7.23577,34119349.389532,0
+SMH.US,D,20081107,000000,7.46961,7.60606,7.41325,7.59815,21099003.665241,0
+SMH.US,D,20081110,000000,7.71927,7.72718,7.29213,7.29608,20249691.942934,0
+SMH.US,D,20081111,000000,7.21945,7.4004,7.1186,7.215,23844007.291947,0
+SMH.US,D,20081112,000000,7.09833,7.23132,6.91244,6.91244,23093362.288312,0
+SMH.US,D,20081113,000000,6.84076,7.55761,6.69887,7.55761,59349961.975756,0
+SMH.US,D,20081114,000000,7.30844,7.32822,6.54561,6.89267,35226779.591161,0
+SMH.US,D,20081117,000000,6.8279,7.00143,6.75177,6.75177,36652039.244768,0
+SMH.US,D,20081118,000000,6.83235,6.87289,6.43784,6.63015,31091974.757686,0
+SMH.US,D,20081119,000000,6.643,6.71518,6.07842,6.159,28288544.591509,0
+SMH.US,D,20081120,000000,6.12242,6.46157,5.92467,5.92467,58890280.531862,0
+SMH.US,D,20081121,000000,6.04233,6.24058,5.82381,6.14714,42601661.192005,0
+SMH.US,D,20081124,000000,6.32067,6.63015,6.25195,6.63015,28915216.508625,0
+SMH.US,D,20081125,000000,6.61087,6.67168,6.2559,6.44476,26048760.116264,0
+SMH.US,D,20081126,000000,6.27568,6.83235,6.27123,6.83235,26149540.587185,0
+SMH.US,D,20081128,000000,6.69442,6.84422,6.65091,6.70332,6170896.410064,0
+SMH.US,D,20081201,000000,6.54957,6.57824,6.20745,6.25986,19156390.506346,0
+SMH.US,D,20081202,000000,6.28853,6.43289,6.11847,6.43289,20692515.959792,0
+SMH.US,D,20081203,000000,6.24404,6.69442,6.16741,6.65091,24563035.011925,0
+SMH.US,D,20081204,000000,6.56934,6.70332,6.27123,6.37258,24429759.392776,0
+SMH.US,D,20081205,000000,6.27123,6.56934,6.07447,6.53375,30698954.384755,0
+SMH.US,D,20081208,000000,6.64696,6.75177,6.54561,6.73595,19248661.354572,0
+SMH.US,D,20081209,000000,6.52534,7.22687,6.50557,7.02566,77512217.378352,0
+SMH.US,D,20081210,000000,7.03406,7.30053,6.87289,6.99303,39877716.201352,0
+SMH.US,D,20081211,000000,6.98957,7.14628,6.84076,6.89267,24807896.52259,0
+SMH.US,D,20081212,000000,6.72359,7.33662,6.687,7.33662,24365555.938065,0
+SMH.US,D,20081215,000000,7.22687,7.2595,6.93766,7.06718,19147249.79207,0
+SMH.US,D,20081216,000000,7.15024,7.58183,7.10624,7.4973,38861124.755515,0
+SMH.US,D,20081217,000000,7.34107,7.53783,7.22341,7.43797,26234090.677191,0
+SMH.US,D,20081218,000000,7.3648,7.4004,6.89267,6.96534,39724215.310672,0
+SMH.US,D,20081219,000000,6.99303,7.23132,6.99303,7.09042,26134062.661617,0
+SMH.US,D,20081222,000000,7.04543,7.06718,6.78044,6.92876,14454121.068782,0
+SMH.US,D,20081223,000000,6.9248,6.9777,6.687,6.687,13468612.906035,0
+SMH.US,D,20081224,000000,6.75177,6.8279,6.7315,6.79577,3548872.7097287,0
+SMH.US,D,20081226,000000,6.79231,6.82345,6.72359,6.73595,2735074.0479544,0
+SMH.US,D,20081229,000000,6.75177,6.80368,6.66327,6.79231,7796669.2316704,0
+SMH.US,D,20081230,000000,6.80368,7.09833,6.80368,7.05779,21448235.991557,0
+SMH.US,D,20081231,000000,7.04197,7.22341,7.03752,7.09833,17840560.514685,0
+SMH.US,D,20090102,000000,7.06273,7.4533,7.05384,7.4088,19391170.733551,0
+SMH.US,D,20090105,000000,7.36035,7.48494,7.29608,7.36876,17921797.373892,0
+SMH.US,D,20090106,000000,7.4533,7.80381,7.44489,7.72273,29171160.553815,0
+SMH.US,D,20090107,000000,7.50916,7.51806,7.24022,7.28372,36326699.398432,0
+SMH.US,D,20090108,000000,7.2595,7.31586,7.12651,7.27927,19046481.457525,0
+SMH.US,D,20090109,000000,7.30053,7.30844,7.04197,7.06273,21959225.990071,0
+SMH.US,D,20090112,000000,7.0746,7.08201,6.81653,6.87685,16912174.230928,0
+SMH.US,D,20090113,000000,6.82345,7.15469,6.82049,6.9421,45414228.026998,0
+SMH.US,D,20090114,000000,6.81258,6.86053,6.599,6.63905,24090725.668225,0
+SMH.US,D,20090115,000000,6.58269,6.8808,6.53375,6.78885,38729072.887668,0
+SMH.US,D,20090116,000000,7.00143,7.13541,6.77204,7.09833,50144704.426408,0
+SMH.US,D,20090120,000000,7.03406,7.04543,6.61087,6.62224,36481889.268183,0
+SMH.US,D,20090121,000000,6.7315,6.78044,6.44921,6.77649,31052476.920184,0
+SMH.US,D,20090122,000000,6.6346,6.73595,6.43784,6.59505,28180132.362464,0
+SMH.US,D,20090123,000000,6.45761,7.01033,6.45761,6.8808,56238324.481481,0
+SMH.US,D,20090126,000000,6.86053,7.08597,6.81653,6.90849,34626655.997761,0
+SMH.US,D,20090127,000000,6.99303,7.22341,6.99303,7.16754,44714563.895816,0
+SMH.US,D,20090128,000000,7.28372,7.38804,7.19869,7.31981,38440063.284552,0
+SMH.US,D,20090129,000000,7.18633,7.24022,6.92035,6.9421,28741508.550979,0
+SMH.US,D,20090130,000000,7.00588,7.07064,6.78885,6.82049,18950990.424053,0
+SMH.US,D,20090202,000000,6.72754,7.07064,6.68255,7.01824,43728574.323465,0
+SMH.US,D,20090203,000000,7.00588,7.12206,6.84422,7.07757,27932048.643823,0
+SMH.US,D,20090204,000000,7.12206,7.48098,7.07064,7.20314,70568792.054993,0
+SMH.US,D,20090205,000000,7.11019,7.56206,7.08597,7.46516,54624052.899391,0
+SMH.US,D,20090206,000000,7.49383,7.72273,7.44489,7.61348,35307158.813092,0
+SMH.US,D,20090209,000000,7.64264,7.71927,7.53437,7.64264,32349226.505169,0
+SMH.US,D,20090210,000000,7.56651,7.74646,7.23577,7.29608,36526747.338663,0
+SMH.US,D,20090211,000000,7.30053,7.3119,7.05384,7.18633,34218309.40397,0
+SMH.US,D,20090212,000000,7.05779,7.2679,6.99698,7.23132,54597805.962359,0
+SMH.US,D,20090213,000000,7.20709,7.4533,7.18633,7.30053,38238051.274048,0
+SMH.US,D,20090217,000000,7.07757,7.09833,6.81258,6.82345,34782090.617773,0
+SMH.US,D,20090218,000000,6.88525,7.02961,6.74435,6.8279,26774474.979724,0
+SMH.US,D,20090219,000000,6.90453,6.9248,6.50161,6.50161,43411515.531398,0
+SMH.US,D,20090220,000000,6.44476,6.70727,6.3968,6.56934,50164355.242781,0
+SMH.US,D,20090223,000000,6.66327,6.66327,6.3088,6.31276,30861217.739309,0
+SMH.US,D,20090224,000000,6.38098,6.67514,6.37653,6.61482,32004822.433992,0
+SMH.US,D,20090225,000000,6.61087,7.02961,6.54561,6.84422,57782799.761997,0
+SMH.US,D,20090226,000000,6.90849,7.13936,6.69887,6.73941,59423601.463239,0
+SMH.US,D,20090227,000000,6.60296,6.78885,6.56588,6.63905,48484268.090628,0
+SMH.US,D,20090302,000000,6.51446,6.66327,6.3088,6.3439,60087305.510686,0
+SMH.US,D,20090303,000000,6.44476,6.54561,6.30435,6.42103,48992838.904748,0
+SMH.US,D,20090304,000000,6.51446,6.80368,6.50557,6.69442,46399092.961788,0
+SMH.US,D,20090305,000000,6.62669,6.82345,6.58269,6.61482,71290791.164497,0
+SMH.US,D,20090306,000000,6.687,6.78885,6.3088,6.49766,78277330.965572,0
+SMH.US,D,20090309,000000,6.47788,6.71172,6.40471,6.41361,33564662.367229,0
+SMH.US,D,20090310,000000,6.52534,6.94952,6.50161,6.94952,43713322.943593,0
+SMH.US,D,20090311,000000,7.00143,7.08597,6.91244,7.05779,41743758.937826,0
+SMH.US,D,20090312,000000,7.06273,7.3119,6.96188,7.29608,44935061.630544,0
+SMH.US,D,20090313,000000,7.28817,7.40485,7.18237,7.40485,32370137.481975,0
+SMH.US,D,20090316,000000,7.42413,7.46071,7.12651,7.16309,38597945.407169,0
+SMH.US,D,20090317,000000,7.19869,7.4533,7.11464,7.44489,42594294.411435,0
+SMH.US,D,20090318,000000,7.44143,7.72718,7.39249,7.66736,54455545.379099,0
+SMH.US,D,20090319,000000,7.75536,7.76377,7.4973,7.57739,57885497.780414,0
+SMH.US,D,20090320,000000,7.58628,7.69505,7.215,7.3119,64816885.84096,0
+SMH.US,D,20090323,000000,7.4533,7.79244,7.44489,7.76772,35034755.818563,0
+SMH.US,D,20090324,000000,7.67824,7.72273,7.51361,7.57046,33759954.87058,0
+SMH.US,D,20090325,000000,7.57739,7.86067,7.41325,7.58628,58678126.556016,0
+SMH.US,D,20090326,000000,7.71927,7.99019,7.69505,7.99019,54839230.855728,0
+SMH.US,D,20090327,000000,7.90022,7.95262,7.76772,7.80826,27464061.872906,0
+SMH.US,D,20090330,000000,7.68269,7.68269,7.40485,7.46071,29065428.441259,0
+SMH.US,D,20090331,000000,7.57343,7.69505,7.5057,7.53783,30211682.91149,0
+SMH.US,D,20090401,000000,7.4088,7.59469,7.3559,7.55316,36568162.72366,0
+SMH.US,D,20090402,000000,7.72718,8.00107,7.67082,7.86067,31750852.572722,0
+SMH.US,D,20090403,000000,7.88786,8.06138,7.73855,8.06138,43502473.628226,0
+SMH.US,D,20090406,000000,7.9284,7.94916,7.76377,7.89626,34918404.376521,0
+SMH.US,D,20090407,000000,7.75536,7.85177,7.59469,7.65105,37373969.581473,0
+SMH.US,D,20090408,000000,7.699,7.82013,7.59469,7.75536,34379442.052775,0
+SMH.US,D,20090409,000000,7.95262,8.1301,7.89231,8.10983,43086015.889437,0
+SMH.US,D,20090413,000000,8.04161,8.11873,7.87204,8.08165,29841974.495194,0
+SMH.US,D,20090414,000000,8.01294,8.26359,7.97685,8.11478,47827953.073774,0
+SMH.US,D,20090415,000000,7.91653,7.96894,7.79244,7.94916,53556640.376726,0
+SMH.US,D,20090416,000000,8.0861,8.271,7.96894,8.25518,37188028.156258,0
+SMH.US,D,20090417,000000,8.18646,8.27545,8.07374,8.23491,35716401.476019,0
+SMH.US,D,20090420,000000,8.10983,8.10983,7.80381,7.85622,55547746.450879,0
+SMH.US,D,20090421,000000,7.83199,8.0337,7.69159,7.86858,73848811.660335,0
+SMH.US,D,20090422,000000,7.76377,8.35258,7.71927,8.1217,61728693.803461,0
+SMH.US,D,20090423,000000,8.183,8.18646,7.77909,8.04952,51820280.891941,0
+SMH.US,D,20090424,000000,8.0861,8.20624,7.89231,8.16273,43781153.152164,0
+SMH.US,D,20090427,000000,8.01738,8.20228,7.96103,8.00898,25041592.566823,0
+SMH.US,D,20090428,000000,7.95262,8.03716,7.83199,7.91208,34134295.337261,0
+SMH.US,D,20090429,000000,7.95262,8.15087,7.87649,8.02134,27677500.281938,0
+SMH.US,D,20090430,000000,8.13406,8.46826,8.08165,8.25073,39599083.200191,0
+SMH.US,D,20090501,000000,8.24282,8.30759,8.07374,8.21959,22312143.729402,0
+SMH.US,D,20090504,000000,8.37581,8.62696,8.33181,8.6141,33481172.187441,0
+SMH.US,D,20090505,000000,8.6057,8.61806,8.31995,8.44502,40752405.087037,0
+SMH.US,D,20090506,000000,8.54588,8.59334,8.32341,8.52858,47577019.329372,0
+SMH.US,D,20090507,000000,8.63042,8.63833,8.00107,8.11873,62079459.358683,0
+SMH.US,D,20090508,000000,8.183,8.20624,7.82359,7.95262,75470605.77316,0
+SMH.US,D,20090511,000000,7.8399,8.10538,7.75932,7.98129,46875093.786691,0
+SMH.US,D,20090512,000000,8.05397,8.05397,7.66736,7.81568,58119193.824647,0
+SMH.US,D,20090513,000000,7.74251,7.83199,7.61792,7.67824,43901863.57612,0
+SMH.US,D,20090514,000000,7.73509,7.94916,7.71927,7.87649,35301752.057336,0
+SMH.US,D,20090515,000000,7.87204,7.92049,7.70691,7.73114,47084312.78214,0
+SMH.US,D,20090518,000000,7.84732,7.96103,7.77464,7.94125,30677792.5895,0
+SMH.US,D,20090519,000000,7.9284,8.19487,7.84732,8.08165,32185112.35319,0
+SMH.US,D,20090520,000000,8.22354,8.44058,8.14642,8.183,42925455.67306,0
+SMH.US,D,20090521,000000,8.08165,8.14642,7.86512,7.98574,34204914.889711,0
+SMH.US,D,20090522,000000,8.05397,8.10983,7.89231,8.04952,17352231.153931,0
+SMH.US,D,20090526,000000,7.91653,8.29127,7.91653,8.26359,36504311.22387,0
+SMH.US,D,20090527,000000,8.23491,8.52116,8.20624,8.3155,30756381.695888,0
+SMH.US,D,20090528,000000,8.3684,8.52116,8.16273,8.50138,54361059.642151,0
+SMH.US,D,20090529,000000,8.51374,8.5177,8.27941,8.50534,47105274.327182,0
+SMH.US,D,20090601,000000,8.63833,8.98489,8.62696,8.93644,53656500.505758,0
+SMH.US,D,20090602,000000,8.84745,8.89986,8.63437,8.6586,46921398.108711,0
+SMH.US,D,20090603,000000,8.50138,8.6057,8.46431,8.6057,39728924.224775,0
+SMH.US,D,20090604,000000,8.65019,8.77923,8.5617,8.711,21271178.393982,0
+SMH.US,D,20090605,000000,8.76687,8.78714,8.45738,8.50979,32054749.464414,0
+SMH.US,D,20090608,000000,8.50979,8.61806,8.38817,8.54588,20205744.100695,0
+SMH.US,D,20090609,000000,8.77132,8.97648,8.711,8.87514,42664311.190516,0
+SMH.US,D,20090610,000000,8.94781,8.95622,8.70655,8.86822,43114688.07905,0
+SMH.US,D,20090611,000000,8.88799,8.97648,8.78269,8.86426,41365644.058035,0
+SMH.US,D,20090612,000000,8.82026,8.82026,8.58592,8.71891,32372044.915824,0
+SMH.US,D,20090615,000000,8.65019,8.69469,8.46431,8.64673,40451103.357199,0
+SMH.US,D,20090616,000000,8.67392,8.69815,8.45738,8.48111,25883563.804042,0
+SMH.US,D,20090617,000000,8.53302,8.72732,8.42031,8.6586,47807353.597299,0
+SMH.US,D,20090618,000000,8.63833,8.67392,8.47667,8.48902,30131083.212053,0
+SMH.US,D,20090619,000000,8.57801,8.6586,8.53302,8.62201,29124350.549438,0
+SMH.US,D,20090622,000000,8.58988,8.6586,8.33181,8.36444,36581967.851993,0
+SMH.US,D,20090623,000000,8.34022,8.38422,8.19487,8.30363,34664493.174404,0
+SMH.US,D,20090624,000000,8.35554,8.55725,8.35554,8.47172,21544888.07172,0
+SMH.US,D,20090625,000000,8.41684,8.62696,8.37977,8.59334,22157633.496738,0
+SMH.US,D,20090626,000000,8.55329,8.73127,8.53747,8.60965,25039699.29208,0
+SMH.US,D,20090629,000000,8.64673,8.71496,8.56961,8.6141,16947778.314285,0
+SMH.US,D,20090630,000000,8.64673,8.76242,8.52116,8.64673,17280656.873192,0
+SMH.US,D,20090701,000000,8.69815,8.92111,8.66601,8.77132,29386621.692272,0
+SMH.US,D,20090702,000000,8.67046,8.7461,8.61806,8.69469,19366497.480013,0
+SMH.US,D,20090706,000000,8.6586,8.76687,8.49693,8.63833,29448349.326165,0
+SMH.US,D,20090707,000000,8.66601,8.76687,8.38422,8.41684,31815221.891246,0
+SMH.US,D,20090708,000000,8.42871,8.44502,8.1746,8.27941,39855822.178045,0
+SMH.US,D,20090709,000000,8.35258,8.52116,8.35258,8.40795,23809092.959325,0
+SMH.US,D,20090710,000000,8.39608,8.54588,8.33181,8.45244,24871669.135933,0
+SMH.US,D,20090713,000000,8.48111,8.66206,8.34022,8.64673,33121069.713189,0
+SMH.US,D,20090714,000000,8.67046,8.79999,8.64673,8.79999,32869462.399889,0
+SMH.US,D,20090715,000000,9.12974,9.24691,9.09415,9.2301,44664110.955743,0
+SMH.US,D,20090716,000000,9.12974,9.45653,9.12579,9.4323,33470943.244734,0
+SMH.US,D,20090717,000000,9.44466,9.56925,9.28795,9.54156,26672699.325925,0
+SMH.US,D,20090720,000000,9.62165,9.66565,9.49657,9.6617,29359312.822292,0
+SMH.US,D,20090721,000000,9.61819,9.62511,9.40759,9.59693,37829904.93047,0
+SMH.US,D,20090722,000000,9.59693,9.87527,9.58507,9.82732,38330459.667875,0
+SMH.US,D,20090723,000000,9.79419,10.0453,9.72201,9.99244,31663387.729613,0
+SMH.US,D,20090724,000000,9.82237,9.99639,9.73833,9.99639,24071825.284468,0
+SMH.US,D,20090727,000000,9.92372,10.0211,9.81941,9.99639,30289608.562627,0
+SMH.US,D,20090728,000000,9.95091,10.0804,9.85105,10.0804,28768046.761048,0
+SMH.US,D,20090729,000000,9.97662,10.0409,9.87972,10.0092,30244188.173366,0
+SMH.US,D,20090730,000000,10.1417,10.3029,10.0008,10.0008,53419074.548463,0
+SMH.US,D,20090731,000000,9.98848,10.1615,9.98848,10.0567,24712625.966625,0
+SMH.US,D,20090803,000000,10.1704,10.2342,10.0453,10.1857,21651769.09459,0
+SMH.US,D,20090804,000000,10.1096,10.2386,10.0656,10.1823,20106409.881314,0
+SMH.US,D,20090805,000000,10.1823,10.2466,10.0048,10.0844,22561388.494732,0
+SMH.US,D,20090806,000000,10.0775,10.1981,9.88714,9.95091,37771057.663279,0
+SMH.US,D,20090807,000000,10.0696,10.0888,9.84017,9.92817,36439308.791036,0
+SMH.US,D,20090810,000000,9.91976,9.96426,9.76651,9.86341,33079217.418636,0
+SMH.US,D,20090811,000000,9.84462,9.91581,9.72201,9.77096,20997240.147819,0
+SMH.US,D,20090812,000000,9.77096,9.99244,9.77096,9.855,43397775.130407,0
+SMH.US,D,20090813,000000,9.98403,10.1215,9.87527,10.0844,20224992.393913,0
+SMH.US,D,20090814,000000,10.033,10.0612,9.79815,9.89603,40483705.710087,0
+SMH.US,D,20090817,000000,9.71114,9.74723,9.60979,9.65725,26676461.602658,0
+SMH.US,D,20090818,000000,9.6701,9.855,9.6701,9.8021,22706721.603991,0
+SMH.US,D,20090819,000000,9.67356,9.91185,9.6617,9.89603,21257925.470783,0
+SMH.US,D,20090820,000000,9.84462,9.94448,9.81941,9.90839,15340547.853326,0
+SMH.US,D,20090821,000000,9.96821,10.1096,9.84462,10.0888,30203029.675006,0
+SMH.US,D,20090824,000000,10.1294,10.2223,9.94794,10.0048,29442766.59295,0
+SMH.US,D,20090825,000000,10.0211,10.1254,9.94053,10.0409,27606243.569719,0
+SMH.US,D,20090826,000000,10.0735,10.166,10.0364,10.1452,22845612.320027,0
+SMH.US,D,20090827,000000,10.1383,10.166,9.96821,10.1571,23020186.005867,0
+SMH.US,D,20090828,000000,10.4235,10.5481,10.2668,10.3553,38336798.901896,0
+SMH.US,D,20090831,000000,10.25,10.2906,10.1526,10.2584,16822486.408179,0
+SMH.US,D,20090901,000000,10.2297,10.4478,9.98403,10.0137,38511914.679222,0
+SMH.US,D,20090902,000000,9.95091,10.0977,9.91581,9.96426,15425391.2391,0
+SMH.US,D,20090903,000000,10.0008,10.0696,9.91581,10.0483,20191997.631516,0
+SMH.US,D,20090904,000000,10.0933,10.295,10.0775,10.2747,17792504.508982,0
+SMH.US,D,20090908,000000,10.4077,10.4641,10.2668,10.4433,24085715.367437,0
+SMH.US,D,20090909,000000,10.4394,10.5728,10.3474,10.5333,26782035.942318,0
+SMH.US,D,20090910,000000,10.5333,10.6089,10.4601,10.5412,30259320.212202,0
+SMH.US,D,20090911,000000,10.5615,10.5728,10.3138,10.3786,33408679.587543,0
+SMH.US,D,20090914,000000,10.2708,10.4077,10.2708,10.3751,19895783.066185,0
+SMH.US,D,20090915,000000,10.4725,10.512,10.3751,10.4394,24367052.75784,0
+SMH.US,D,20090916,000000,10.4843,10.4997,10.3311,10.3998,33374815.051493,0
+SMH.US,D,20090917,000000,10.3311,10.4117,10.1417,10.206,47783693.731203,0
+SMH.US,D,20090918,000000,10.2342,10.3637,10.1857,10.3074,24836052.9162,0
+SMH.US,D,20090921,000000,10.25,10.335,10.1946,10.2624,20673945.280932,0
+SMH.US,D,20090922,000000,10.3182,10.4043,10.2223,10.3395,27727000.516451,0
+SMH.US,D,20090923,000000,10.4314,10.6529,10.4314,10.4517,42116507.516449,0
+SMH.US,D,20090924,000000,10.5244,10.5244,10.1704,10.2584,39766010.968801,0
+SMH.US,D,20090925,000000,10.1783,10.3138,10.1294,10.2342,27233553.650249,0
+SMH.US,D,20090928,000000,10.2871,10.5244,10.2782,10.4394,15271738.643713,0
+SMH.US,D,20090929,000000,10.4601,10.5204,10.2624,10.2871,26522669.43894,0
+SMH.US,D,20090930,000000,10.3593,10.4725,10.1823,10.3266,44331183.851329,0
+SMH.US,D,20091001,000000,10.3227,10.3682,9.89603,9.91581,65736531.910867,0
+SMH.US,D,20091002,000000,9.855,9.98403,9.79815,9.84462,52180395.502569,0
+SMH.US,D,20091005,000000,9.89999,10.0092,9.81941,9.95091,24463379.178565,0
+SMH.US,D,20091006,000000,10.0453,10.25,10.0453,10.1783,35953702.024089,0
+SMH.US,D,20091007,000000,10.1526,10.2144,10.0775,10.1571,28209563.075612,0
+SMH.US,D,20091008,000000,10.166,10.1981,9.97662,10.1131,51683588.882791,0
+SMH.US,D,20091009,000000,10.0696,10.4641,10.0696,10.4359,68936501.999176,0
+SMH.US,D,20091012,000000,10.4804,10.734,10.4804,10.5931,50427095.658842,0
+SMH.US,D,20091013,000000,10.6089,10.6821,10.5368,10.557,48398678.317696,0
+SMH.US,D,20091014,000000,10.8433,10.8507,10.5931,10.7098,60997139.320148,0
+SMH.US,D,20091015,000000,10.6697,10.6732,10.516,10.5481,32609525.486813,0
+SMH.US,D,20091016,000000,10.4314,10.4843,10.2426,10.343,49636926.522222,0
+SMH.US,D,20091019,000000,10.4043,10.5615,10.3311,10.5204,35925017.698099,0
+SMH.US,D,20091020,000000,10.6213,10.6574,10.4394,10.4641,40467358.010866,0
+SMH.US,D,20091021,000000,10.4804,10.5931,10.2144,10.2584,46540514.112337,0
+SMH.US,D,20091022,000000,10.2782,10.4685,10.1452,10.4478,40135966.158087,0
+SMH.US,D,20091023,000000,10.5081,10.512,10.166,10.1823,44787525.768941,0
+SMH.US,D,20091026,000000,10.1902,10.3998,10.1175,10.2297,44790262.521854,0
+SMH.US,D,20091027,000000,10.2782,10.3998,10.0696,10.0775,43516218.074676,0
+SMH.US,D,20091028,000000,10.0409,10.1704,9.80655,9.811,49591722.56501,0
+SMH.US,D,20091029,000000,9.88714,10.0483,9.88714,10.0137,27532869.059791,0
+SMH.US,D,20091030,000000,10.033,10.0409,9.69779,9.75069,42078949.476467,0
+SMH.US,D,20091102,000000,9.74278,9.84808,9.62511,9.74278,34923576.495663,0
+SMH.US,D,20091103,000000,9.58111,9.65033,9.48866,9.63401,51848815.535953,0
+SMH.US,D,20091104,000000,9.74723,9.84017,9.65725,9.67356,45211740.675079,0
+SMH.US,D,20091105,000000,9.80655,9.98403,9.74278,9.90444,40833773.423657,0
+SMH.US,D,20091106,000000,9.86341,10.0409,9.82732,9.87972,29488913.142074,0
+SMH.US,D,20091109,000000,10.0008,10.2223,9.96821,10.1857,31329592.874275,0
+SMH.US,D,20091110,000000,10.1946,10.335,10.166,10.2708,30214431.80078,0
+SMH.US,D,20091111,000000,10.3593,10.5081,10.3311,10.3963,54320257.14417,0
+SMH.US,D,20091112,000000,10.3721,10.5526,10.3074,10.3108,25017524.109383,0
+SMH.US,D,20091113,000000,10.343,10.4433,10.2708,10.3553,22944984.971267,0
+SMH.US,D,20091116,000000,10.4359,10.6297,10.428,10.6124,23836387.6702,0
+SMH.US,D,20091117,000000,10.5728,10.6213,10.4725,10.6089,19971200.532833,0
+SMH.US,D,20091118,000000,10.5763,10.5976,10.4562,10.5081,22478118.792452,0
+SMH.US,D,20091119,000000,10.2668,10.2782,10.0528,10.1571,54098826.931177,0
+SMH.US,D,20091120,000000,10.0656,10.1383,10.0364,10.1096,25154723.823619,0
+SMH.US,D,20091123,000000,10.2184,10.3108,10.1783,10.2184,19369824.869918,0
+SMH.US,D,20091124,000000,10.2584,10.3514,10.2297,10.2871,28957339.848922,0
+SMH.US,D,20091125,000000,10.3138,10.3751,10.299,10.3395,15496219.132681,0
+SMH.US,D,20091127,000000,10.0528,10.2906,10.0285,10.2386,13635993.766036,0
+SMH.US,D,20091130,000000,10.2466,10.2747,10.1254,10.2624,32708594.728639,0
+SMH.US,D,20091201,000000,10.383,10.5808,10.2584,10.5615,29322256.419207,0
+SMH.US,D,20091202,000000,10.5808,10.7261,10.5447,10.6411,32853478.791965,0
+SMH.US,D,20091203,000000,10.7014,10.8749,10.6658,10.7859,29627211.198389,0
+SMH.US,D,20091204,000000,10.9115,11.045,10.7503,10.9357,38420260.763471,0
+SMH.US,D,20091207,000000,10.9115,11.045,10.8749,10.9273,27381293.807524,0
+SMH.US,D,20091208,000000,10.9115,10.9441,10.7746,10.8546,25798010.44024,0
+SMH.US,D,20091209,000000,10.8146,10.9115,10.7419,10.8952,33192781.539529,0
+SMH.US,D,20091210,000000,10.9204,10.9886,10.8591,10.863,28242476.928832,0
+SMH.US,D,20091211,000000,10.8838,10.9313,10.7261,10.7815,31307013.145693,0
+SMH.US,D,20091214,000000,10.8868,10.9313,10.7948,10.9273,39253170.172862,0
+SMH.US,D,20091215,000000,10.8749,10.9679,10.7904,10.8274,27504654.007027,0
+SMH.US,D,20091216,000000,10.8433,11.0208,10.8022,10.8991,26828556.696387,0
+SMH.US,D,20091217,000000,10.8106,10.8749,10.7063,10.7137,31070839.257913,0
+SMH.US,D,20091218,000000,10.7711,10.9239,10.7261,10.9115,37374210.286274,0
+SMH.US,D,20091221,000000,10.9713,11.1532,10.9713,11.1335,25573493.542142,0
+SMH.US,D,20091222,000000,11.1691,11.2304,11.129,11.1572,10074946.247892,0
+SMH.US,D,20091223,000000,11.1612,11.2141,11.1048,11.1448,23115282.607101,0
+SMH.US,D,20091224,000000,11.1814,11.3144,11.1775,11.3144,9341043.3757156,0
+SMH.US,D,20091228,000000,11.3431,11.3431,11.129,11.2017,24005827.668757,0
+SMH.US,D,20091229,000000,11.2304,11.2304,11.1008,11.1532,19422927.585539,0
+SMH.US,D,20091230,000000,11.129,11.3475,11.129,11.3475,10473096.262647,0
+SMH.US,D,20091231,000000,11.3668,11.4192,11.2536,11.2536,13603816.186327,0
+SMH.US,D,20100104,000000,11.4271,11.5522,11.4079,11.4514,23450675.418685,0
+SMH.US,D,20100105,000000,11.4682,11.5038,11.3184,11.3876,36168246.866117,0
+SMH.US,D,20100106,000000,11.3713,11.4682,11.3184,11.3579,26457163.346479,0
+SMH.US,D,20100107,000000,11.3228,11.3505,11.1898,11.2704,35572852.414115,0
+SMH.US,D,20100108,000000,11.2625,11.5082,11.2348,11.4963,51799693.551843,0
+SMH.US,D,20100111,000000,11.5275,11.5769,11.3268,11.4558,39102539.535238,0
+SMH.US,D,20100112,000000,11.3431,11.3579,10.9713,11.0489,46286471.432808,0
+SMH.US,D,20100113,000000,11.1335,11.2304,10.9204,11.1898,40802273.458306,0
+SMH.US,D,20100114,000000,11.2017,11.2141,11.0608,11.2057,64568943.713379,0
+SMH.US,D,20100115,000000,11.1572,11.1735,10.8467,10.8546,55377600.519753,0
+SMH.US,D,20100119,000000,10.8868,11.045,10.8838,11.0119,37684818.594201,0
+SMH.US,D,20100120,000000,10.9486,10.9599,10.8022,10.9515,53436308.203173,0
+SMH.US,D,20100121,000000,10.9713,11.1181,10.8022,10.8868,59985817.084466,0
+SMH.US,D,20100122,000000,10.7904,10.8106,10.2906,10.3474,90556920.810392,0
+SMH.US,D,20100125,000000,10.4161,10.5615,10.4077,10.4888,49826911.383559,0
+SMH.US,D,20100126,000000,10.4394,10.5763,10.3874,10.3998,36338204.683407,0
+SMH.US,D,20100127,000000,10.4235,10.5931,10.3553,10.5481,57026371.774933,0
+SMH.US,D,20100128,000000,10.5412,10.5694,10.1131,10.295,75086262.909467,0
+SMH.US,D,20100129,000000,10.3514,10.4196,9.88714,9.98107,69312857.104365,0
+SMH.US,D,20100201,000000,10.0246,10.2386,10.0211,10.1981,33182445.392162,0
+SMH.US,D,20100202,000000,10.25,10.3682,10.1857,10.3138,36533919.937208,0
+SMH.US,D,20100203,000000,10.2466,10.3227,10.1704,10.2782,33400305.487719,0
+SMH.US,D,20100204,000000,10.1823,10.1902,9.85105,9.87972,59391763.702074,0
+SMH.US,D,20100205,000000,9.89603,10.1417,9.84462,10.1215,72959816.00942,0
+SMH.US,D,20100208,000000,10.1096,10.2782,9.99244,10.0804,47108872.762831,0
+SMH.US,D,20100209,000000,10.2466,10.3266,10.1254,10.1857,34583612.315576,0
+SMH.US,D,20100210,000000,10.1482,10.2782,10.0888,10.2144,30237877.257557,0
+SMH.US,D,20100211,000000,10.1981,10.4759,10.1383,10.3963,39169864.061453,0
+SMH.US,D,20100212,000000,10.335,10.6252,10.2258,10.5031,51055672.987077,0
+SMH.US,D,20100216,000000,10.6376,10.7904,10.5081,10.738,66795523.810932,0
+SMH.US,D,20100217,000000,10.8022,10.8433,10.6252,10.7464,44341386.498554,0
+SMH.US,D,20100218,000000,10.7063,10.819,10.6337,10.8022,48991965.085636,0
+SMH.US,D,20100219,000000,10.7503,10.8912,10.6905,10.819,27827607.032641,0
+SMH.US,D,20100222,000000,10.8749,10.8794,10.7137,10.7859,26638399.903049,0
+SMH.US,D,20100223,000000,10.7217,10.7592,10.4517,10.5244,44509177.972629,0
+SMH.US,D,20100224,000000,10.5852,10.8022,10.5526,10.7098,38233093.564225,0
+SMH.US,D,20100225,000000,10.5288,10.7063,10.4478,10.6945,35366206.330496,0
+SMH.US,D,20100226,000000,10.738,10.738,10.5526,10.6337,33502574.687498,0
+SMH.US,D,20100301,000000,10.738,10.9075,10.7217,10.8912,28041892.965302,0
+SMH.US,D,20100302,000000,10.9397,11,10.7711,10.8349,30151678.643068,0
+SMH.US,D,20100303,000000,10.8433,10.9239,10.7261,10.7592,24533013.661785,0
+SMH.US,D,20100304,000000,10.7503,10.8106,10.6124,10.7746,46168629.239178,0
+SMH.US,D,20100305,000000,10.8349,10.9397,10.7419,10.8952,37143236.835849,0
+SMH.US,D,20100308,000000,10.9075,10.9441,10.8546,10.8591,14156154.819767,0
+SMH.US,D,20100309,000000,10.7815,10.9115,10.7301,10.8022,50658091.359291,0
+SMH.US,D,20100310,000000,10.8388,11.0687,10.8274,11.0287,35359003.39101,0
+SMH.US,D,20100311,000000,10.9713,11.0034,10.8146,10.9239,41646117.742974,0
+SMH.US,D,20100312,000000,10.9634,10.9797,10.863,10.8868,29420728.955853,0
+SMH.US,D,20100315,000000,10.8546,10.8749,10.7419,10.8146,14687827.226662,0
+SMH.US,D,20100316,000000,10.8507,11.1814,10.8507,11.1488,55816134.327498,0
+SMH.US,D,20100317,000000,11.1651,11.3431,11.1651,11.3065,44925963.393586,0
+SMH.US,D,20100318,000000,11.2823,11.4998,11.1448,11.2264,31896349.523064,0
+SMH.US,D,20100319,000000,11.2462,11.2497,11,11.0801,35229142.139131,0
+SMH.US,D,20100322,000000,11.0208,11.3144,11,11.2823,27614249.532787,0
+SMH.US,D,20100323,000000,11.3268,11.5408,11.3184,11.5319,39515099.474423,0
+SMH.US,D,20100324,000000,11.4682,11.4682,11.2264,11.2704,41626691.449567,0
+SMH.US,D,20100325,000000,11.3876,11.435,11.2378,11.2497,29165282.502103,0
+SMH.US,D,20100326,000000,11.2778,11.3579,11.1048,11.2057,26845816.646579,0
+SMH.US,D,20100329,000000,11.2862,11.3386,11.2417,11.267,9660976.4662966,0
+SMH.US,D,20100330,000000,11.3021,11.3668,11.1898,11.3021,15972984.549307,0
+SMH.US,D,20100331,000000,11.2778,11.3876,11.2185,11.2348,26856585.658043,0
+SMH.US,D,20100401,000000,11.3307,11.48,11.1572,11.2536,29015543.888155,0
+SMH.US,D,20100405,000000,11.311,11.5319,11.2862,11.5206,19316542.131379,0
+SMH.US,D,20100406,000000,11.4682,11.4756,11.3668,11.4271,16666900.083461,0
+SMH.US,D,20100407,000000,11.3876,11.573,11.3342,11.4879,39594238.763216,0
+SMH.US,D,20100408,000000,11.396,11.4158,11.267,11.3144,29789719.303203,0
+SMH.US,D,20100409,000000,11.3792,11.4434,11.311,11.4395,15490739.558666,0
+SMH.US,D,20100412,000000,11.4558,11.6738,11.4558,11.5888,31639539.74968,0
+SMH.US,D,20100413,000000,11.5928,11.6981,11.5319,11.6812,37001637.685111,0
+SMH.US,D,20100414,000000,11.9754,12.1934,11.6649,12.1578,56841346.646148,0
+SMH.US,D,20100415,000000,12.1895,12.3106,12.141,12.274,35885683.701681,0
+SMH.US,D,20100416,000000,12.185,12.2008,11.9838,12.1084,43729818.302062,0
+SMH.US,D,20100419,000000,12.0763,12.145,11.8103,12.056,60637148.096015,0
+SMH.US,D,20100420,000000,12.1321,12.2092,12.0357,12.1895,22533440.442253,0
+SMH.US,D,20100421,000000,12.2424,12.2864,11.8834,12.0278,39095312.322999,0
+SMH.US,D,20100422,000000,11.9151,12.2132,11.7341,12.1895,62888508.651765,0
+SMH.US,D,20100423,000000,12.184,12.2448,12.0229,12.2246,21502888.117918,0
+SMH.US,D,20100426,000000,12.2616,12.362,12.1934,12.2542,27371119.478511,0
+SMH.US,D,20100427,000000,12.1643,12.229,11.8671,11.8834,35484412.615422,0
+SMH.US,D,20100428,000000,11.9556,12.0323,11.7381,11.9354,29113880.901929,0
+SMH.US,D,20100429,000000,11.9512,12.1173,11.9032,12.1128,38886793.191931,0
+SMH.US,D,20100430,000000,12.0723,12.0847,11.657,11.6857,49432948.418716,0
+SMH.US,D,20100503,000000,11.7781,12.0036,11.7341,11.9309,29449243.372572,0
+SMH.US,D,20100504,000000,11.7584,11.7584,11.3624,11.5082,49674711.1079,0
+SMH.US,D,20100505,000000,11.3668,11.5522,11.1982,11.4311,45547665.464502,0
+SMH.US,D,20100506,000000,11.3792,11.5156,10.299,11.041,58595111.717643,0
+SMH.US,D,20100507,000000,10.956,11.1137,10.4843,10.8838,72080011.641016,0
+SMH.US,D,20100510,000000,11.4118,11.4716,11.2536,11.4434,46155453.179697,0
+SMH.US,D,20100511,000000,11.2823,11.6051,11.2017,11.3713,58552593.945109,0
+SMH.US,D,20100512,000000,11.4756,11.705,11.4192,11.705,35895860.053423,0
+SMH.US,D,20100513,000000,11.6051,11.6901,11.3065,11.3505,40386113.060742,0
+SMH.US,D,20100514,000000,11.2378,11.2417,10.8714,11.0648,66303678.946435,0
+SMH.US,D,20100517,000000,11.0366,11.2778,10.8952,11.2497,60084619.326008,0
+SMH.US,D,20100518,000000,11.3475,11.3752,10.8749,10.9441,70450577.679149,0
+SMH.US,D,20100519,000000,10.9357,11.1216,10.7592,11.0331,67595104.707571,0
+SMH.US,D,20100520,000000,10.7419,10.956,10.5526,10.7548,97440327.706223,0
+SMH.US,D,20100521,000000,10.4967,11.0208,10.4804,10.8591,60084534.371373,0
+SMH.US,D,20100524,000000,10.8546,10.9159,10.6984,10.6984,41314076.594049,0
+SMH.US,D,20100525,000000,10.4394,10.819,10.335,10.819,49332964.903189,0
+SMH.US,D,20100526,000000,10.9075,11.0648,10.7098,10.7419,45051487.913575,0
+SMH.US,D,20100527,000000,10.9634,11.2462,10.9634,11.2348,60166659.208798,0
+SMH.US,D,20100528,000000,11.2378,11.2378,10.9313,11.0529,52136093.682681,0
+SMH.US,D,20100601,000000,10.9926,11.1854,10.8591,10.8675,63502710.44197,0
+SMH.US,D,20100602,000000,10.9515,11.1898,10.8591,11.1898,52112029.2707,0
+SMH.US,D,20100603,000000,11.2581,11.354,11.1335,11.3307,45449421.496281,0
+SMH.US,D,20100604,000000,11.0845,11.2462,10.8106,10.8749,42035254.475407,0
+SMH.US,D,20100607,000000,10.9357,10.9886,10.5081,10.5288,39239555.181096,0
+SMH.US,D,20100608,000000,10.557,10.5728,10.2545,10.557,79830629.391845,0
+SMH.US,D,20100609,000000,10.6777,10.8235,10.4117,10.4562,51666741.569402,0
+SMH.US,D,20100610,000000,10.6455,10.8309,10.6089,10.8062,46534316.469375,0
+SMH.US,D,20100611,000000,10.6861,10.9486,10.6821,10.9159,32465573.901752,0
+SMH.US,D,20100614,000000,11.045,11.1532,10.9486,10.9634,32236916.47652,0
+SMH.US,D,20100615,000000,11.0687,11.4998,11.0034,11.4682,51193115.428845,0
+SMH.US,D,20100616,000000,11.3994,11.5606,11.2907,11.4998,46234371.990982,0
+SMH.US,D,20100617,000000,11.573,11.5928,11.3268,11.5082,28676059.094942,0
+SMH.US,D,20100618,000000,11.4998,11.5848,11.4118,11.4716,24295802.113809,0
+SMH.US,D,20100621,000000,11.6323,11.6491,11.311,11.3668,28782782.344917,0
+SMH.US,D,20100622,000000,11.435,11.5408,11.1691,11.2096,36175089.759765,0
+SMH.US,D,20100623,000000,11.2141,11.3752,11.0687,11.2348,49317834.887082,0
+SMH.US,D,20100624,000000,11.1775,11.1982,10.9239,10.9753,36813038.393431,0
+SMH.US,D,20100625,000000,11.0158,11.0242,10.7711,10.9515,34440997.754667,0
+SMH.US,D,20100628,000000,10.9599,11.129,10.8952,11.0331,30493665.552581,0
+SMH.US,D,20100629,000000,10.8235,10.8274,10.557,10.6252,46567058.390594,0
+SMH.US,D,20100630,000000,10.6144,10.7528,10.4122,10.4483,28447320.760532,0
+SMH.US,D,20100701,000000,10.4314,10.5412,10.1615,10.4077,63767698.110423,0
+SMH.US,D,20100702,000000,10.4314,10.4725,10.1857,10.3514,39678440.943761,0
+SMH.US,D,20100706,000000,10.5481,10.605,10.2871,10.3919,28041834.306149,0
+SMH.US,D,20100707,000000,10.4077,10.9036,10.3751,10.8912,43546174.697475,0
+SMH.US,D,20100708,000000,10.9842,10.9842,10.6945,10.863,36629210.720467,0
+SMH.US,D,20100709,000000,10.8675,11.0034,10.819,11.0034,13496391.049242,0
+SMH.US,D,20100712,000000,10.996,11.1532,10.9753,11.1216,29715667.178917,0
+SMH.US,D,20100713,000000,11.2862,11.4271,11.2096,11.3624,32947485.142038,0
+SMH.US,D,20100714,000000,11.5848,11.6491,11.2625,11.3268,41640965.851126,0
+SMH.US,D,20100715,000000,11.311,11.3876,11.1335,11.3342,31617744.840115,0
+SMH.US,D,20100716,000000,11.2744,11.3268,11.045,11.0648,27499012.614658,0
+SMH.US,D,20100719,000000,11.1048,11.3668,11.1048,11.3505,36820987.720075,0
+SMH.US,D,20100720,000000,10.996,11.3065,10.9204,11.2823,42111614.533967,0
+SMH.US,D,20100721,000000,11.3475,11.3475,11.0529,11.0766,46234620.786701,0
+SMH.US,D,20100722,000000,11.1814,11.4919,11.1651,11.4232,46325540.451671,0
+SMH.US,D,20100723,000000,11.3668,11.4879,11.2581,11.4642,44329567.690518,0
+SMH.US,D,20100726,000000,11.48,11.5685,11.3228,11.5567,33840224.865121,0
+SMH.US,D,20100727,000000,11.6091,11.6214,11.4603,11.5122,41723428.484365,0
+SMH.US,D,20100728,000000,11.4558,11.5646,11.2907,11.3184,45199849.048784,0
+SMH.US,D,20100729,000000,11.392,11.4311,11.0034,11.1414,58265819.458008,0
+SMH.US,D,20100730,000000,11.041,11.1092,10.863,11.041,53464729.574338,0
+SMH.US,D,20100802,000000,11.1414,11.2986,11.041,11.2378,22598096.988356,0
+SMH.US,D,20100803,000000,11.1651,11.1814,11.0158,11.0845,35276443.666758,0
+SMH.US,D,20100804,000000,11.1048,11.1898,10.9886,11.1775,35402516.346422,0
+SMH.US,D,20100805,000000,11.1448,11.2946,11.1216,11.1943,37439906.515301,0
+SMH.US,D,20100806,000000,11.0648,11.2581,11.0489,11.1854,43479123.239733,0
+SMH.US,D,20100809,000000,11.2225,11.2862,11.1048,11.2348,17795010.670741,0
+SMH.US,D,20100810,000000,11.0529,11.0648,10.8546,10.9599,60104013.255745,0
+SMH.US,D,20100811,000000,10.778,10.7815,10.5763,10.6861,47293060.481633,0
+SMH.US,D,20100812,000000,10.428,10.557,10.3266,10.4928,52223287.480048,0
+SMH.US,D,20100813,000000,10.4685,10.5763,10.3593,10.3593,17023932.054444,0
+SMH.US,D,20100816,000000,10.3474,10.5288,10.2708,10.4601,19976158.242656,0
+SMH.US,D,20100817,000000,10.5728,10.6905,10.516,10.5852,21436441.456274,0
+SMH.US,D,20100818,000000,10.5852,10.7815,10.5333,10.6984,21107958.28841,0
+SMH.US,D,20100819,000000,10.605,10.6984,10.4601,10.4843,24848336.952004,0
+SMH.US,D,20100820,000000,10.4601,10.5852,10.3998,10.4725,31193930.434403,0
+SMH.US,D,20100823,000000,10.5244,10.5615,10.3553,10.3721,19004782.890408,0
+SMH.US,D,20100824,000000,10.2584,10.3395,10.1417,10.2105,33708468.31577,0
+SMH.US,D,20100825,000000,10.1254,10.299,10.033,10.2624,35705956.101263,0
+SMH.US,D,20100826,000000,10.295,10.3138,10.0211,10.0567,29874067.120267,0
+SMH.US,D,20100827,000000,10.1175,10.25,9.82732,10.2026,58163483.508159,0
+SMH.US,D,20100830,000000,10.1417,10.1417,9.91976,9.92817,30095733.992604,0
+SMH.US,D,20100831,000000,9.87774,9.98749,9.73239,9.78529,38655332.263714,0
+SMH.US,D,20100901,000000,9.92372,10.1857,9.91976,10.0804,42338589.048318,0
+SMH.US,D,20100902,000000,10.1131,10.2782,10.0804,10.2624,20848990.262728,0
+SMH.US,D,20100903,000000,10.4161,10.4967,10.2466,10.4235,28480790.864344,0
+SMH.US,D,20100907,000000,10.3721,10.3786,10.1452,10.2026,24889446.904858,0
+SMH.US,D,20100908,000000,10.2026,10.206,10.0409,10.1823,43337119.54311,0
+SMH.US,D,20100909,000000,10.299,10.335,10.2026,10.2426,26679991.265506,0
+SMH.US,D,20100910,000000,10.1783,10.2426,9.96426,10.1175,28512311.05699,0
+SMH.US,D,20100913,000000,10.2223,10.4433,10.2223,10.4359,32535562.362621,0
+SMH.US,D,20100914,000000,10.3998,10.6613,10.3138,10.5931,41053328.566473,0
+SMH.US,D,20100915,000000,10.557,10.5931,10.428,10.5659,34746516.875358,0
+SMH.US,D,20100916,000000,10.5412,10.7063,10.4928,10.7014,35037939.594679,0
+SMH.US,D,20100917,000000,10.7671,10.7904,10.6376,10.734,32593343.651405,0
+SMH.US,D,20100920,000000,10.7548,10.8022,10.6252,10.7859,42442611.954509,0
+SMH.US,D,20100921,000000,10.7948,10.8507,10.7137,10.7711,37944779.780031,0
+SMH.US,D,20100922,000000,10.6777,10.778,10.5481,10.5976,39894492.719211,0
+SMH.US,D,20100923,000000,10.512,10.8591,10.4478,10.6945,57772835.796845,0
+SMH.US,D,20100924,000000,10.8274,11.1137,10.8235,11.1008,30826222.497509,0
+SMH.US,D,20100927,000000,11.0801,11.1216,10.9926,11.0158,18305114.713766,0
+SMH.US,D,20100928,000000,11.0366,11.2462,10.9313,11.2304,50194969.252644,0
+SMH.US,D,20100929,000000,11.1775,11.2946,11.1414,11.1898,31956276.927768,0
+SMH.US,D,20100930,000000,11.2684,11.352,11.0504,11.171,46908329.25389,0
+SMH.US,D,20101001,000000,11.2497,11.3021,11.0648,11.1691,28217595.334162,0
+SMH.US,D,20101004,000000,11.1181,11.1814,10.9204,11.0366,25687357.026991,0
+SMH.US,D,20101005,000000,11.1246,11.3713,11.1246,11.3268,26724570.199326,0
+SMH.US,D,20101006,000000,11.2946,11.3431,11.1181,11.2378,24810570.570891,0
+SMH.US,D,20101007,000000,11.2823,11.3144,11.1572,11.2946,27723863.263111,0
+SMH.US,D,20101008,000000,11.2536,11.4474,11.1246,11.4192,41010046.202215,0
+SMH.US,D,20101011,000000,11.4271,11.573,11.4079,11.4835,27048063.293696,0
+SMH.US,D,20101012,000000,11.4558,11.6051,11.3752,11.5567,38435858.030075,0
+SMH.US,D,20101013,000000,11.524,11.5364,11.3713,11.396,42243731.129156,0
+SMH.US,D,20101014,000000,11.4034,11.4879,11.3184,11.3713,27852622.127453,0
+SMH.US,D,20101015,000000,11.4514,11.4879,11.311,11.4682,31499775.214532,0
+SMH.US,D,20101018,000000,11.4192,11.4514,11.2625,11.3994,22885844.40831,0
+SMH.US,D,20101019,000000,11.2462,11.4514,11.1048,11.2625,41452712.446177,0
+SMH.US,D,20101020,000000,11.2823,11.4192,11.2462,11.3624,26537724.614058,0
+SMH.US,D,20101021,000000,11.3792,11.4079,11.2304,11.3431,22003523.764501,0
+SMH.US,D,20101022,000000,11.354,11.5122,11.3431,11.4879,15251110.849026,0
+SMH.US,D,20101025,000000,11.5478,11.6649,11.5478,11.5809,19525585.149367,0
+SMH.US,D,20101026,000000,11.5038,11.5928,11.4158,11.5606,24742178.043539,0
+SMH.US,D,20101027,000000,11.5408,11.8345,11.5038,11.8147,28710736.768221,0
+SMH.US,D,20101028,000000,11.7861,11.8671,11.6857,11.8424,40182796.389758,0
+SMH.US,D,20101029,000000,11.8009,12.0026,11.8009,11.8958,23586811.177243,0
+SMH.US,D,20101101,000000,11.9724,12.0243,11.8301,11.9195,28177156.927478,0
+SMH.US,D,20101102,000000,12.0061,12.0387,11.9373,11.967,21275909.558109,0
+SMH.US,D,20101103,000000,11.9724,12.0891,11.8909,12.0891,29998879.639499,0
+SMH.US,D,20101104,000000,12.185,12.411,12.1618,12.3912,22852519.941017,0
+SMH.US,D,20101105,000000,12.4194,12.5756,12.3912,12.5716,18429923.187539,0
+SMH.US,D,20101108,000000,12.5271,12.628,12.5118,12.5598,18432324.167368,0
+SMH.US,D,20101109,000000,12.5805,12.6003,12.3951,12.4431,23902257.853957,0
+SMH.US,D,20101110,000000,12.4431,12.4629,12.2903,12.4431,27643550.791252,0
+SMH.US,D,20101111,000000,12.0847,12.3106,11.9878,12.3061,41398303.047347,0
+SMH.US,D,20101112,000000,12.3234,12.4876,12.1934,12.3017,42029799.174145,0
+SMH.US,D,20101115,000000,12.3264,12.3951,12.2092,12.2221,14472857.611455,0
+SMH.US,D,20101116,000000,12.1321,12.2468,12.0199,12.0926,35193455.123868,0
+SMH.US,D,20101117,000000,12.0847,12.2256,12.0278,12.1321,18978859.590085,0
+SMH.US,D,20101118,000000,12.2132,12.3378,12.1934,12.3145,23123678.956948,0
+SMH.US,D,20101119,000000,12.2819,12.4475,12.2819,12.4312,11728355.621646,0
+SMH.US,D,20101122,000000,12.3749,12.6048,12.366,12.585,22897881.671124,0
+SMH.US,D,20101123,000000,12.4554,12.5553,12.4233,12.5039,21564010.955713,0
+SMH.US,D,20101124,000000,12.5968,12.8144,12.585,12.7699,10791795.488278,0
+SMH.US,D,20101126,000000,12.7007,12.7743,12.6651,12.6928,4082747.8689683,0
+SMH.US,D,20101129,000000,12.5968,12.714,12.5484,12.674,15774844.042924,0
+SMH.US,D,20101130,000000,12.5331,12.587,12.4564,12.5217,28172516.786175,0
+SMH.US,D,20101201,000000,12.7461,12.9305,12.7382,12.8465,27295240.829554,0
+SMH.US,D,20101202,000000,12.895,13.0967,12.8663,13.0764,25494580.799046,0
+SMH.US,D,20101203,000000,13.0274,13.1847,13.0195,13.1609,10629485.610948,0
+SMH.US,D,20101206,000000,13.1609,13.1847,13.0398,13.1441,11503393.723075,0
+SMH.US,D,20101207,000000,13.2539,13.3221,13.1609,13.1649,22497996.154522,0
+SMH.US,D,20101208,000000,13.1609,13.3176,13.1481,13.29,21343139.016041,0
+SMH.US,D,20101209,000000,13.4017,13.4061,13.29,13.3018,19324976.913085,0
+SMH.US,D,20101210,000000,13.3018,13.3419,13.2331,13.246,17114030.491266,0
+SMH.US,D,20101213,000000,13.3176,13.3176,13.1283,13.1328,14925378.593181,0
+SMH.US,D,20101214,000000,13.1328,13.197,13.0838,13.1372,14004601.817524,0
+SMH.US,D,20101215,000000,13.0359,13.1372,12.9874,13.0314,18415954.218123,0
+SMH.US,D,20101216,000000,13.0591,13.1075,12.978,13.1075,8654980.0771932,0
+SMH.US,D,20101217,000000,13.1085,13.201,13.0922,13.1609,5878662.5762427,0
+SMH.US,D,20101220,000000,13.1609,13.1847,13.0477,13.0512,11886559.358242,0
+SMH.US,D,20101221,000000,13.1243,13.1807,13.1125,13.1609,6801144.5128054,0
+SMH.US,D,20101222,000000,13.0274,13.1243,12.9755,13.1046,12407517.367367,0
+SMH.US,D,20101223,000000,13.0967,13.1412,13.0556,13.1006,6200670.9872147,0
+SMH.US,D,20101227,000000,13.0398,13.1481,12.9503,13.1441,7673808.6463351,0
+SMH.US,D,20101228,000000,13.1283,13.1649,13.0314,13.0764,6017607.9059734,0
+SMH.US,D,20101229,000000,13.1204,13.1446,13.0596,13.1288,10469623.236223,0
+SMH.US,D,20101230,000000,13.1159,13.1847,13.0843,13.1416,7073072.1659191,0
+SMH.US,D,20101231,000000,13.107,13.1288,13.0645,13.1115,4720336.4567966,0
+SMH.US,D,20110103,000000,13.1649,13.3018,13.0724,13.1772,13419857.03595,0
+SMH.US,D,20110104,000000,13.2292,13.2657,13.0878,13.1847,11986045.28233,0
+SMH.US,D,20110105,000000,13.1243,13.2084,13.0116,13.1609,12095826.899197,0
+SMH.US,D,20110106,000000,13.1441,13.2771,13.1283,13.2573,10566493.771163,0
+SMH.US,D,20110107,000000,13.3018,13.334,13.0556,13.2331,11862998.605888,0
+SMH.US,D,20110110,000000,13.1847,13.3018,13.1243,13.2702,10987751.446881,0
+SMH.US,D,20110111,000000,13.3176,13.3948,13.2732,13.3705,13572154.402622,0
+SMH.US,D,20110112,000000,13.4432,13.5154,13.3705,13.511,7012572.3287874,0
+SMH.US,D,20110113,000000,13.503,13.5441,13.4393,13.5154,12493006.003827,0
+SMH.US,D,20110114,000000,13.5886,13.8743,13.5475,13.8704,22084153.80488,0
+SMH.US,D,20110118,000000,13.8615,13.9623,13.8412,13.9425,11243491.196399,0
+SMH.US,D,20110119,000000,13.8412,13.9188,13.7211,13.7606,18418015.379408,0
+SMH.US,D,20110120,000000,13.6805,13.7087,13.4472,13.6523,18833977.549488,0
+SMH.US,D,20110121,000000,13.7656,13.7695,13.5762,13.6009,11057424.36196,0
+SMH.US,D,20110124,000000,13.6642,13.8867,13.6158,13.8867,11501500.448332,0
+SMH.US,D,20110125,000000,13.8293,13.8827,13.6929,13.8061,16179695.360267,0
+SMH.US,D,20110126,000000,13.862,13.9193,13.7448,13.8906,15841118.772567,0
+SMH.US,D,20110127,000000,13.9391,14.2164,13.9228,14.1606,33070637.000411,0
+SMH.US,D,20110128,000000,14.1769,14.2372,13.774,13.8664,20351269.369249,0
+SMH.US,D,20110131,000000,13.8946,13.9514,13.6711,13.8689,20690398.162083,0
+SMH.US,D,20110201,000000,13.9712,14.2614,13.9712,14.2209,23051839.698655,0
+SMH.US,D,20110202,000000,14.1645,14.342,14.1606,14.2525,17331219.040654,0
+SMH.US,D,20110203,000000,14.2253,14.252,14.0874,14.2041,8313798.2139921,0
+SMH.US,D,20110204,000000,14.2372,14.4468,14.2006,14.4345,13604934.7557,0
+SMH.US,D,20110207,000000,14.4864,14.5793,14.342,14.3821,17617667.868317,0
+SMH.US,D,20110208,000000,14.4265,14.4265,14.2486,14.3702,16415624.497787,0
+SMH.US,D,20110209,000000,14.3296,14.4102,14.2896,14.342,14148124.583946,0
+SMH.US,D,20110210,000000,14.2253,14.4384,14.1561,14.4142,15375286.208488,0
+SMH.US,D,20110211,000000,14.3821,14.5595,14.3049,14.5106,8251146.1927512,0
+SMH.US,D,20110214,000000,14.5309,14.6757,14.5195,14.5877,11969578.242073,0
+SMH.US,D,20110215,000000,14.5714,14.5714,14.4058,14.5195,18635826.929459,0
+SMH.US,D,20110216,000000,14.5595,14.6757,14.5348,14.6283,22883146.087256,0
+SMH.US,D,20110218,000000,14.7612,14.781,14.6797,14.741,9042172.9666476,0
+SMH.US,D,20110222,000000,14.564,14.6075,14.2772,14.3094,18380969.089971,0
+SMH.US,D,20110223,000000,14.2698,14.3049,13.8906,14.1007,30176038.373545,0
+SMH.US,D,20110224,000000,14.1314,14.2654,13.995,14.2125,24752125.826856,0
+SMH.US,D,20110225,000000,14.3257,14.5309,14.3094,14.5195,14143017.192146,0
+SMH.US,D,20110228,000000,14.5625,14.6233,14.2669,14.4325,39922374.021619,0
+SMH.US,D,20110301,000000,14.4869,14.5472,14.1808,14.1967,34385168.39978,0
+SMH.US,D,20110302,000000,14.2372,14.6406,14.2372,14.5002,38364544.681432,0
+SMH.US,D,20110303,000000,14.6075,14.8339,14.6075,14.7983,20500550.846347,0
+SMH.US,D,20110304,000000,14.7776,14.8221,14.5798,14.6891,15435792.113808,0
+SMH.US,D,20110307,000000,14.7039,14.7207,14.1116,14.2772,47946238.245147,0
+SMH.US,D,20110308,000000,14.2733,14.3821,14.1195,14.2896,24441826.996531,0
+SMH.US,D,20110309,000000,14.1645,14.169,13.7982,13.8664,50033755.694662,0
+SMH.US,D,20110310,000000,13.6603,13.7769,13.5273,13.6083,64839847.865404,0
+SMH.US,D,20110311,000000,13.5317,13.7848,13.5149,13.6924,43908477.901343,0
+SMH.US,D,20110314,000000,13.6484,13.8056,13.5634,13.6687,43653334.857006,0
+SMH.US,D,20110315,000000,13.2529,13.5396,13.1075,13.4511,44640517.839718,0
+SMH.US,D,20110316,000000,13.3537,13.5757,13.0354,13.1273,58421219.69162,0
+SMH.US,D,20110317,000000,13.3354,13.461,13.247,13.3068,35081139.027031,0
+SMH.US,D,20110318,000000,13.4704,13.4783,13.2647,13.334,29147033.437221,0
+SMH.US,D,20110321,000000,13.4585,13.7008,13.4304,13.5965,16330095.406738,0
+SMH.US,D,20110322,000000,13.5718,13.6484,13.4828,13.5194,21679670.624292,0
+SMH.US,D,20110323,000000,13.4867,13.7216,13.4304,13.684,27020912.196611,0
+SMH.US,D,20110324,000000,13.8254,13.9831,13.7448,13.9341,28105265.078219,0
+SMH.US,D,20110325,000000,13.9712,14.0919,13.9188,13.947,22590898.094328,0
+SMH.US,D,20110328,000000,13.9544,14.0834,13.8867,13.9065,20482815.554739,0
+SMH.US,D,20110329,000000,13.8575,14.0518,13.7448,14.0147,18854967.412742,0
+SMH.US,D,20110330,000000,14.1319,14.1566,13.9144,14.0192,23408578.373871,0
+SMH.US,D,20110331,000000,14.0192,14.0716,13.8555,13.9549,25176399.392148,0
+SMH.US,D,20110401,000000,14.0765,14.0919,13.684,13.7492,32253361.266753,0
+SMH.US,D,20110404,000000,13.7982,13.8096,13.5273,13.6439,31282590.710603,0
+SMH.US,D,20110405,000000,13.9119,14.1215,13.8798,13.9683,49218029.371745,0
+SMH.US,D,20110406,000000,14.0879,14.1729,14.0315,14.1443,27166190.692175,0
+SMH.US,D,20110407,000000,14.1299,14.1754,13.9603,14.1215,29393650.677027,0
+SMH.US,D,20110408,000000,14.1749,14.2273,13.993,14.0736,15742504.644861,0
+SMH.US,D,20110411,000000,14.0765,14.0919,13.9065,13.9712,22358492.551469,0
+SMH.US,D,20110412,000000,13.8367,13.8659,13.6182,13.6954,25852607.952907,0
+SMH.US,D,20110413,000000,13.7769,13.8224,13.6484,13.7329,27667631.385068,0
+SMH.US,D,20110414,000000,13.636,13.7572,13.5673,13.7448,21590087.983473,0
+SMH.US,D,20110415,000000,13.7339,13.8882,13.6415,13.8634,22180370.998216,0
+SMH.US,D,20110418,000000,13.7418,13.7418,13.5797,13.6766,22294752.301797,0
+SMH.US,D,20110419,000000,13.6696,13.7863,13.637,13.7379,23847059.590651,0
+SMH.US,D,20110420,000000,14.1625,14.3885,14.1581,14.3806,52078712.894324,0
+SMH.US,D,20110421,000000,14.4414,14.4735,14.3193,14.429,18223894.036395,0
+SMH.US,D,20110425,000000,14.4107,14.5111,14.3944,14.4824,13807683.039715,0
+SMH.US,D,20110426,000000,14.4854,14.7568,14.4666,14.7291,20825148.350984,0
+SMH.US,D,20110427,000000,14.6881,14.8492,14.6673,14.825,32546426.442369,0
+SMH.US,D,20110428,000000,14.7326,14.8448,14.6634,14.7721,25031062.237431,0
+SMH.US,D,20110429,000000,14.7766,14.8497,14.7252,14.8112,8456002.1608282,0
+SMH.US,D,20110502,000000,14.8047,14.829,14.6021,14.652,21483742.983901,0
+SMH.US,D,20110503,000000,14.647,14.647,14.4651,14.5823,18610049.265654,0
+SMH.US,D,20110504,000000,14.6485,14.7528,14.4176,14.6485,33100421.691209,0
+SMH.US,D,20110505,000000,14.5699,14.8735,14.5412,14.7034,35624820.378527,0
+SMH.US,D,20110506,000000,14.8487,14.9531,14.7029,14.7716,36298894.959742,0
+SMH.US,D,20110509,000000,14.7375,14.7771,14.6025,14.6886,14897691.472798,0
+SMH.US,D,20110510,000000,14.7612,14.8141,14.7083,14.7573,17917256.346331,0
+SMH.US,D,20110511,000000,14.7523,14.8774,14.5897,14.7034,24690327.397433,0
+SMH.US,D,20110512,000000,14.5951,14.9471,14.5749,14.8581,29402190.640664,0
+SMH.US,D,20110513,000000,14.8819,14.9303,14.7321,14.7484,19897194.931324,0
+SMH.US,D,20110516,000000,14.6797,14.8987,14.5838,14.607,26881295.320711,0
+SMH.US,D,20110517,000000,14.5215,14.5215,14.2461,14.4157,33097589.870012,0
+SMH.US,D,20110518,000000,14.4928,14.7795,14.4794,14.736,23295014.252978,0
+SMH.US,D,20110519,000000,14.6095,14.736,14.4483,14.6095,30960036.162686,0
+SMH.US,D,20110520,000000,14.5625,14.6233,14.4409,14.5175,18860012.09993,0
+SMH.US,D,20110523,000000,14.3435,14.3435,14.209,14.2342,25849594.086062,0
+SMH.US,D,20110524,000000,14.2906,14.303,14.1082,14.1279,21690943.295383,0
+SMH.US,D,20110525,000000,14.0518,14.2782,14.032,14.2219,22790274.48839,0
+SMH.US,D,20110526,000000,14.1892,14.2822,14.1126,14.2496,14608914.483566,0
+SMH.US,D,20110527,000000,14.2822,14.3638,14.2624,14.303,13361197.882596,0
+SMH.US,D,20110531,000000,14.4448,14.5348,14.4107,14.5304,13810090.087732,0
+SMH.US,D,20110601,000000,14.4799,14.4933,14.0558,14.0765,25253989.2702,0
+SMH.US,D,20110602,000000,14.1126,14.2421,14.036,14.1205,20386118.97453,0
+SMH.US,D,20110603,000000,13.9584,14.0597,13.8051,13.8283,20640161.654059,0
+SMH.US,D,20110606,000000,13.8016,13.8936,13.768,13.7804,21139369.253666,0
+SMH.US,D,20110607,000000,13.8976,14.0147,13.8491,13.8743,16790553.578731,0
+SMH.US,D,20110608,000000,13.8175,13.8175,13.553,13.5821,21804416.393452,0
+SMH.US,D,20110609,000000,13.6182,13.7319,13.5302,13.6227,14246378.665814,0
+SMH.US,D,20110610,000000,13.5698,13.5905,13.2949,13.4037,24497421.714805,0
+SMH.US,D,20110613,000000,13.4566,13.4932,13.2385,13.2994,17092670.468528,0
+SMH.US,D,20110614,000000,13.4447,13.599,13.4244,13.5381,19896531.476072,0
+SMH.US,D,20110615,000000,13.3681,13.5302,13.2741,13.2949,26442648.240118,0
+SMH.US,D,20110616,000000,13.2964,13.3453,13.0734,13.1664,24987725.259479,0
+SMH.US,D,20110617,000000,13.3068,13.3147,13.0156,13.0843,41404086.030776,0
+SMH.US,D,20110620,000000,13.064,13.1847,13.0274,13.1288,17734537.129092,0
+SMH.US,D,20110621,000000,13.2138,13.4526,13.1046,13.4165,24068963.122331,0
+SMH.US,D,20110622,000000,13.3434,13.4487,13.3068,13.3315,17283496.785306,0
+SMH.US,D,20110623,000000,13.1446,13.5421,13.1046,13.5223,47668129.130908,0
+SMH.US,D,20110624,000000,13.4684,13.4684,13.198,13.2217,19748841.887033,0
+SMH.US,D,20110627,000000,13.198,13.42,13.1085,13.3597,18965068.620858,0
+SMH.US,D,20110628,000000,13.3967,13.4768,13.3112,13.465,30693666.970035,0
+SMH.US,D,20110629,000000,13.5045,13.5461,13.372,13.4407,37726284.547434,0
+SMH.US,D,20110630,000000,13.4516,13.8466,13.4516,13.7957,33753391.113592,0
+SMH.US,D,20110701,000000,13.8061,14.1052,13.6835,14.0775,26923974.9116,0
+SMH.US,D,20110705,000000,14.0656,14.1096,13.8788,13.9307,25056105.650454,0
+SMH.US,D,20110706,000000,13.8901,13.988,13.7883,13.9188,23025706.034471,0
+SMH.US,D,20110707,000000,14.0414,14.3138,14.0172,14.2372,28216407.991989,0
+SMH.US,D,20110708,000000,14.0711,14.0953,13.8798,14.0256,27391037.295169,0
+SMH.US,D,20110711,000000,13.8531,14.0839,13.7725,13.8283,20501246.665269,0
+SMH.US,D,20110712,000000,13.6192,13.6192,13.3028,13.4002,49812946.459602,0
+SMH.US,D,20110713,000000,13.4729,13.5129,13.2504,13.3112,25149996.70495,0
+SMH.US,D,20110714,000000,13.3389,13.4808,13.1006,13.1416,41664797.649223,0
+SMH.US,D,20110715,000000,13.1926,13.2287,13.0344,13.1881,26482473.759787,0
+SMH.US,D,20110718,000000,13.1204,13.2094,12.9676,13.0729,17341698.80181,0
+SMH.US,D,20110719,000000,13.2143,13.4754,13.1901,13.4467,29328646.221464,0
+SMH.US,D,20110720,000000,13.461,13.4892,13.2741,13.3513,24509598.545949,0
+SMH.US,D,20110721,000000,13.2544,13.4892,13.1085,13.4526,26938843.99561,0
+SMH.US,D,20110722,000000,13.4981,13.7374,13.4655,13.6805,25758791.739399,0
+SMH.US,D,20110725,000000,13.5639,13.6528,13.4625,13.551,21405449.196009,0
+SMH.US,D,20110726,000000,13.6123,13.7596,13.5683,13.5935,28829066.439642,0
+SMH.US,D,20110727,000000,13.418,13.418,13.066,13.1501,55830566.501952,0
+SMH.US,D,20110728,000000,13.1051,13.3285,13.0077,13.0848,31389975.3931,0
+SMH.US,D,20110729,000000,12.9523,13.1639,12.8935,12.9919,26592243.240277,0
+SMH.US,D,20110801,000000,13.1515,13.201,12.8114,12.9938,27676772.099345,0
+SMH.US,D,20110802,000000,12.8539,12.9271,12.6191,12.6305,34009626.431819,0
+SMH.US,D,20110803,000000,12.6003,12.8114,12.4342,12.7753,32813196.135446,0
+SMH.US,D,20110804,000000,12.5598,12.6527,12.0802,12.0802,39799011.799386,0
+SMH.US,D,20110805,000000,12.2221,12.3205,11.6165,11.9294,50648392.371694,0
+SMH.US,D,20110808,000000,11.5863,11.838,11.4192,11.4761,49953172.17706,0
+SMH.US,D,20110809,000000,11.6343,11.8419,11.1879,11.8419,39037181.102025,0
+SMH.US,D,20110810,000000,11.6066,11.8983,11.4034,11.5577,45842901.028792,0
+SMH.US,D,20110811,000000,11.7,12.1549,11.6101,11.9957,44560193.231482,0
+SMH.US,D,20110812,000000,12.1084,12.1544,11.8691,11.9675,36113277.171236,0
+SMH.US,D,20110815,000000,12.0115,12.1648,11.9947,12.1583,9932989.0740462,0
+SMH.US,D,20110816,000000,12.0318,12.1455,11.8286,11.9546,30488103.046659,0
+SMH.US,D,20110817,000000,11.9131,12.1687,11.7994,11.9215,32829036.129581,0
+SMH.US,D,20110818,000000,11.5923,11.5923,11.2309,11.3322,29670586.6082,0
+SMH.US,D,20110819,000000,11.2348,11.5112,11.0791,11.1043,26731973.389025,0
+SMH.US,D,20110822,000000,11.3451,11.3812,11.1612,11.2309,25318823.816491,0
+SMH.US,D,20110823,000000,11.2422,11.6743,11.2145,11.6649,24706727.687619,0
+SMH.US,D,20110824,000000,11.6491,11.6862,11.4331,11.6323,16878004.262735,0
+SMH.US,D,20110825,000000,11.5675,11.6694,11.3199,11.3362,29327685.424987,0
+SMH.US,D,20110826,000000,11.3159,11.6323,11.1656,11.568,28976159.323501,0
+SMH.US,D,20110829,000000,11.7094,11.9418,11.662,11.9418,13909978.534976,0
+SMH.US,D,20110830,000000,11.8281,11.9907,11.7391,11.9265,20278356.04163,0
+SMH.US,D,20110831,000000,11.9759,12.0614,11.7737,11.8558,33617241.195928,0
+SMH.US,D,20110901,000000,11.9131,11.963,11.6773,11.6911,16832474.646085,0
+SMH.US,D,20110902,000000,11.481,11.5463,11.3648,11.4088,8718121.5989552,0
+SMH.US,D,20110906,000000,11.0914,11.3752,11.0914,11.3713,22249178.1851,0
+SMH.US,D,20110907,000000,11.5947,11.7406,11.5557,11.7282,24003420.62074,0
+SMH.US,D,20110908,000000,11.6679,11.9512,11.6076,11.6679,21487274.669479,0
+SMH.US,D,20110909,000000,11.5601,11.8488,11.5314,11.5972,35861067.084566,0
+SMH.US,D,20110912,000000,11.4825,11.8488,11.4825,11.8444,27883280.637363,0
+SMH.US,D,20110913,000000,11.9052,12.1,11.8409,12.0486,31685607.412357,0
+SMH.US,D,20110914,000000,12.1292,12.4792,12.0525,12.3284,61790840.142346,0
+SMH.US,D,20110915,000000,12.4871,12.5484,12.3403,12.5074,38139536.260084,0
+SMH.US,D,20110916,000000,12.5405,12.7036,12.5153,12.5746,32343829.86306,0
+SMH.US,D,20110919,000000,12.4139,12.5444,12.3037,12.4752,20403263.629144,0
+SMH.US,D,20110920,000000,12.4871,12.6413,12.3857,12.3897,28843905.182711,0
+SMH.US,D,20110921,000000,12.4223,12.5237,12.1415,12.1623,42325623.352697,0
+SMH.US,D,20110922,000000,11.8731,11.9591,11.6491,11.8409,64821602.845981,0
+SMH.US,D,20110923,000000,11.745,12.1588,11.7149,12.0847,43659283.704248,0
+SMH.US,D,20110926,000000,12.145,12.1746,11.8187,12.1198,45665550.135449,0
+SMH.US,D,20110927,000000,12.3225,12.5657,12.2443,12.3684,25570764.880147,0
+SMH.US,D,20110928,000000,12.403,12.4203,12.0248,12.0421,37668400.099451,0
+SMH.US,D,20110929,000000,12.1539,12.2399,11.7322,11.9472,27135645.455113,0
+SMH.US,D,20110930,000000,11.748,11.8988,11.5631,11.5631,21589705.687612,0
+SMH.US,D,20111003,000000,11.5646,11.6901,11.2417,11.2546,25580350.594897,0
+SMH.US,D,20111004,000000,11.1473,11.7055,11.1434,11.6808,38804174.808526,0
+SMH.US,D,20111005,000000,11.7188,12.0936,11.5685,12.0466,29394374.814162,0
+SMH.US,D,20111006,000000,12.0372,12.2053,11.883,12.2003,31423000.496439,0
+SMH.US,D,20111007,000000,12.2003,12.4461,12.1153,12.2948,27404971.878185,0
+SMH.US,D,20111010,000000,12.4461,12.7293,12.4461,12.6433,13875938.021466,0
+SMH.US,D,20111011,000000,12.5657,12.713,12.5573,12.6483,14056668.895679,0
+SMH.US,D,20111012,000000,12.7249,12.9177,12.7249,12.755,21577261.856183,0
+SMH.US,D,20111013,000000,12.6527,13.1001,12.6433,13.0349,30389948.078533,0
+SMH.US,D,20111014,000000,13.1688,13.1688,12.9498,13.1594,22211167.053727,0
+SMH.US,D,20111017,000000,13.0784,13.1209,12.8416,12.8979,17996783.999173,0
+SMH.US,D,20111018,000000,12.8628,13.1733,12.7293,13.112,23476384.30969,0
+SMH.US,D,20111019,000000,13.1159,13.2326,12.9666,13.0003,21081086.327985,0
+SMH.US,D,20111020,000000,12.9409,12.9498,12.5874,12.8243,20572572.150289,0
+SMH.US,D,20111021,000000,12.9958,13.3705,12.9958,13.1772,25988070.142566,0
+SMH.US,D,20111024,000000,13.2465,13.6667,13.2465,13.594,20362335.721939,0
+SMH.US,D,20111025,000000,13.4605,13.6756,13.378,13.4605,17715851.154655,0
+SMH.US,D,20111026,000000,13.5985,13.6321,13.2376,13.5164,16648266.699988,0
+SMH.US,D,20111027,000000,13.8516,14.0755,13.7572,13.9762,16919961.739218,0
+SMH.US,D,20111028,000000,13.8689,14.0024,13.8649,13.9895,17501108.085143,0
+SMH.US,D,20111031,000000,13.7394,13.8689,13.6316,13.6365,3025517.7662338,0
+SMH.US,D,20111101,000000,13.2929,13.4042,13.1688,13.2544,8508758.9897171,0
+SMH.US,D,20111102,000000,13.3488,13.4002,13.1426,13.2465,9986743.1085422,0
+SMH.US,D,20111103,000000,13.3616,13.6499,13.1288,13.6098,9146566.0323234,0
+SMH.US,D,20111104,000000,13.5258,13.7784,13.4813,13.723,11010211.834427,0
+SMH.US,D,20111107,000000,13.6795,13.7487,13.4773,13.731,11924091.102741,0
+SMH.US,D,20111108,000000,13.818,13.899,13.6192,13.8224,20397986.328072,0
+SMH.US,D,20111109,000000,13.4902,13.5213,13.1985,13.2198,15201321.364205,0
+SMH.US,D,20111110,000000,13.3913,13.4343,13.154,13.3394,10869583.593814,0
+SMH.US,D,20111111,000000,13.5297,13.8343,13.4991,13.7611,11415910.6754,0
+SMH.US,D,20111114,000000,13.7097,13.856,13.5337,13.6281,12812465.775723,0
+SMH.US,D,20111115,000000,13.5639,13.9119,13.5639,13.818,14887763.916775,0
+SMH.US,D,20111116,000000,13.6622,14.0236,13.6583,13.7275,30556406.573916,0
+SMH.US,D,20111117,000000,13.6756,13.6756,13.0438,13.2465,24768410.821465,0
+SMH.US,D,20111118,000000,13.2415,13.2751,13.0438,13.1036,10814357.012296,0
+SMH.US,D,20111121,000000,12.9177,12.9666,12.6557,12.7941,14440233.008543,0
+SMH.US,D,20111122,000000,12.713,12.8198,12.5019,12.6003,17645486.466112,0
+SMH.US,D,20111123,000000,12.4332,12.4673,12.2399,12.2399,11058686.545121,0
+SMH.US,D,20111125,000000,12.1776,12.3897,12.1435,12.1435,4161690.9530062,0
+SMH.US,D,20111128,000000,12.5153,12.6305,12.407,12.5153,14744061.127434,0
+SMH.US,D,20111129,000000,12.5271,12.6952,12.4584,12.4886,12053456.785911,0
+SMH.US,D,20111130,000000,12.845,13.2143,12.8322,13.1931,13546947.148515,0
+SMH.US,D,20111201,000000,13.1288,13.2746,13.0507,13.2494,12386681.23155,0
+SMH.US,D,20111202,000000,13.3354,13.4126,13.159,13.1639,9243990.7951267,0
+SMH.US,D,20111205,000000,13.3439,13.4684,13.2366,13.3567,15280282.652808,0
+SMH.US,D,20111206,000000,13.3864,13.4773,13.3137,13.3775,12217900.642786,0
+SMH.US,D,20111207,000000,13.3354,13.5465,13.2193,13.4857,18867817.812785,0
+SMH.US,D,20111208,000000,13.3819,13.5337,13.0774,13.1199,11906865.538949,0
+SMH.US,D,20111209,000000,12.8841,13.3008,12.8233,13.2791,22217154.332828,0
+SMH.US,D,20111212,000000,12.9869,13.0255,12.7377,12.8623,17129423.462198,0
+SMH.US,D,20111213,000000,12.9128,12.9909,12.5781,12.6334,18429601.57356,0
+SMH.US,D,20111214,000000,12.5523,12.6769,12.4149,12.4149,18942650.71063,0
+SMH.US,D,20111215,000000,12.6646,12.7165,12.4535,12.5256,6572485.0648432,0
+SMH.US,D,20111216,000000,12.5603,12.7976,12.5256,12.5256,6619226.2964192,0
+SMH.US,D,20111219,000000,12.5489,12.7283,12.3412,12.4273,3614253.3929653,0
+SMH.US,D,20111220,000000,12.5909,13.1931,12.5909,12.9172,2254333.9680064,0
+SMH.US,D,20111221,000000,12.9488,12.9488,12.5652,12.7674,1516628.3645088,0
+SMH.US,D,20111222,000000,12.8322,13.1426,12.8104,13.0897,2940824.0624377,0
+SMH.US,D,20111223,000000,13.1456,13.1847,13.0255,13.1847,722219.58701215,0
+SMH.US,D,20111227,000000,13.1728,13.2791,13.1243,13.1847,1060610.0836054,0
+SMH.US,D,20111228,000000,13.154,13.1931,13.0087,13.0255,1249174.9888854,0
+SMH.US,D,20111229,000000,13.0645,13.1768,13.0255,13.1426,1119659.6237386,0
+SMH.US,D,20111230,000000,13.1253,13.2114,13.0823,13.0912,1469539.2234715,0
+SMH.US,D,20120103,000000,13.3523,13.4729,13.2193,13.2707,1677548.6267237,0
+SMH.US,D,20120104,000000,13.1881,13.3048,13.1288,13.2791,2764251.9199245,0
+SMH.US,D,20120105,000000,13.2494,13.4556,13.241,13.4432,3284147.996101,0
+SMH.US,D,20120106,000000,13.3483,13.4645,13.3048,13.4259,3249241.7543965,0
+SMH.US,D,20120109,000000,13.5258,13.6756,13.4813,13.6449,5067153.6441786,0
+SMH.US,D,20120110,000000,13.7606,13.8046,13.6835,13.7438,2420980.5772263,0
+SMH.US,D,20120111,000000,13.7141,13.7572,13.6415,13.727,1961208.1105082,0
+SMH.US,D,20120112,000000,13.7918,13.8738,13.7008,13.8466,2994675.1879461,0
+SMH.US,D,20120113,000000,13.731,13.7394,13.5634,13.5896,3728729.7648298,0
+SMH.US,D,20120117,000000,13.7186,13.7438,13.5802,13.6069,3391049.2462651,0
+SMH.US,D,20120118,000000,13.8387,14.1868,13.8293,14.1487,8241582.728025,0
+SMH.US,D,20120119,000000,14.2555,14.4107,14.2387,14.3806,7631806.6698042,0
+SMH.US,D,20120120,000000,14.4018,14.4878,14.3336,14.4829,3784983.8928963,0
+SMH.US,D,20120123,000000,14.4972,14.5833,14.4107,14.4829,4861059.7656929,0
+SMH.US,D,20120124,000000,14.4448,14.5833,14.432,14.5398,2735743.5713944,0
+SMH.US,D,20120125,000000,14.5398,14.6218,14.3806,14.5833,3677926.8925664,0
+SMH.US,D,20120126,000000,14.6475,14.7805,14.4448,14.5091,3812242.1946411,0
+SMH.US,D,20120127,000000,14.4542,14.5783,14.428,14.5234,3854130.8983241,0
+SMH.US,D,20120130,000000,14.389,14.471,14.2698,14.4236,3430367.0608477,0
+SMH.US,D,20120131,000000,14.5674,14.5798,14.3519,14.4206,3004125.3798244,0
+SMH.US,D,20120201,000000,14.5442,14.7548,14.5398,14.6559,4633419.7733614,0
+SMH.US,D,20120202,000000,14.6767,14.7805,14.6174,14.6604,1562592.8679852,0
+SMH.US,D,20120203,000000,14.8112,14.9486,14.7716,14.8927,2137685.1847384,0
+SMH.US,D,20120206,000000,14.828,14.8319,14.6688,14.738,1495233.95537,0
+SMH.US,D,20120207,000000,14.7029,14.8112,14.6218,14.7805,4875678.0312546,0
+SMH.US,D,20120208,000000,14.8023,15.0297,14.8023,14.914,1717550.1238523,0
+SMH.US,D,20120209,000000,14.9961,15.004,14.8626,14.9654,2252719.8299245,0
+SMH.US,D,20120210,000000,14.8364,14.8497,14.6431,14.6994,2848884.9418377,0
+SMH.US,D,20120213,000000,14.8408,14.8581,14.5783,14.7509,5345999.0319292,0
+SMH.US,D,20120214,000000,14.6905,14.8062,14.6688,14.7983,3540708.9737654,0
+SMH.US,D,20120215,000000,14.8581,14.9961,14.8156,14.8364,6226315.1508776,0
+SMH.US,D,20120216,000000,14.8062,15.1894,14.8062,15.1375,5471345.551729,0
+SMH.US,D,20120217,000000,15.2581,15.267,15.0638,15.1118,6218871.5065899,0
+SMH.US,D,20120221,000000,15.1251,15.1375,14.8754,14.9348,3218362.7669792,0
+SMH.US,D,20120222,000000,14.9051,15.004,14.8062,14.8497,6076445.0595169,0
+SMH.US,D,20120223,000000,14.7983,14.8665,14.6767,14.8156,4065981.4647562,0
+SMH.US,D,20120224,000000,14.8754,14.9091,14.7845,14.7983,1430967.7960471,0
+SMH.US,D,20120227,000000,14.7252,14.9437,14.6263,14.8581,5280013.5525943,0
+SMH.US,D,20120228,000000,14.8665,15.1325,14.8665,15.0732,2571380.6236965,0
+SMH.US,D,20120229,000000,15.0915,15.0915,14.824,14.8408,4624790.8096301,0
+SMH.US,D,20120301,000000,14.8838,14.9699,14.7894,14.8408,4337911.1405994,0
+SMH.US,D,20120302,000000,14.8626,14.9091,14.6955,14.7252,3691293.0886134,0
+SMH.US,D,20120305,000000,14.6604,14.6727,14.3588,14.4107,9908611.1390041,0
+SMH.US,D,20120306,000000,14.2812,14.3727,14.1912,14.3588,5723383.7063969,0
+SMH.US,D,20120307,000000,14.428,14.5956,14.3771,14.5571,3177633.0872572,0
+SMH.US,D,20120308,000000,14.6861,14.7296,14.5956,14.6905,3471402.1727129,0
+SMH.US,D,20120309,000000,14.7207,14.8196,14.6727,14.8062,2706648.6313308,0
+SMH.US,D,20120312,000000,14.7894,14.7983,14.6431,14.6727,2705843.5850193,0
+SMH.US,D,20120313,000000,14.7716,15.0139,14.7716,15.0139,2872726.853582,0
+SMH.US,D,20120314,000000,15.0139,15.1716,14.9091,14.9318,3837309.8804175,0
+SMH.US,D,20120315,000000,15,15.2072,14.9743,15.1805,3916109.3506662,0
+SMH.US,D,20120316,000000,15.2408,15.2497,15.1553,15.1765,2159561.0034806,0
+SMH.US,D,20120319,000000,15.1894,15.3748,15.1513,15.3308,3192690.2851044,0
+SMH.US,D,20120320,000000,15.2111,15.2967,15.1212,15.2408,2013977.0757737,0
+SMH.US,D,20120321,000000,15.3095,15.3832,15.2408,15.3095,1906649.0297007,0
+SMH.US,D,20120322,000000,15.2245,15.2803,15.1375,15.2245,2808826.8082852,0
+SMH.US,D,20120323,000000,15.22,15.2536,15.1118,15.2408,2572622.5795641,0
+SMH.US,D,20120326,000000,15.3184,15.4786,15.2967,15.4786,3487327.1214838,0
+SMH.US,D,20120327,000000,15.5033,15.5592,15.4598,15.4687,2104168.5581496,0
+SMH.US,D,20120328,000000,15.4524,15.4905,15.1983,15.2843,3145455.5075484,0
+SMH.US,D,20120329,000000,15.1854,15.3392,15.1286,15.314,1667236.7521099,0
+SMH.US,D,20120330,000000,15.4049,15.4875,15.2902,15.401,2340488.082448,0
+SMH.US,D,20120402,000000,15.3491,15.4994,15.2497,15.4479,2590707.8033619,0
+SMH.US,D,20120403,000000,15.4178,15.4301,15.1716,15.2319,3560335.5173859,0
+SMH.US,D,20120404,000000,15.0732,15.0732,14.828,14.9615,5486089.2265151,0
+SMH.US,D,20120405,000000,14.9348,15.0519,14.9007,15.0381,2051067.8652583,0
+SMH.US,D,20120409,000000,14.8023,14.871,14.7464,14.8112,1931051.237496,0
+SMH.US,D,20120410,000000,14.7548,14.8927,14.5482,14.5739,7713808.1207343,0
+SMH.US,D,20120411,000000,14.7029,14.8927,14.6994,14.7983,3171807.6265104,0
+SMH.US,D,20120412,000000,14.8581,15.1167,14.8364,15.0638,5564775.423916,0
+SMH.US,D,20120413,000000,15.0519,15.0776,14.8581,14.8581,7756815.3937899,0
+SMH.US,D,20120416,000000,14.9526,15.048,14.7983,14.914,4474002.3991101,0
+SMH.US,D,20120417,000000,15.0089,15.1602,14.9877,15.095,4306922.925793,0
+SMH.US,D,20120418,000000,14.8794,15.0638,14.8156,14.9961,4933374.3654018,0
+SMH.US,D,20120419,000000,14.9961,15.1983,14.7939,14.9007,13445792.472651,0
+SMH.US,D,20120420,000000,14.9348,14.9348,14.6218,14.6431,6786651.6564681,0
+SMH.US,D,20120423,000000,14.4191,14.4498,14.3287,14.4364,3870506.915757,0
+SMH.US,D,20120424,000000,14.4676,14.4878,14.2303,14.2698,3134389.1548588,0
+SMH.US,D,20120425,000000,14.4923,14.5912,14.432,14.5699,5232730.2295321,0
+SMH.US,D,20120426,000000,14.6342,14.9486,14.6218,14.9007,4650501.723364,0
+SMH.US,D,20120427,000000,14.9051,15,14.8497,14.9783,3291804.0269784,0
+SMH.US,D,20120430,000000,14.9407,14.9798,14.8809,14.8809,1349255.595425,0
+SMH.US,D,20120501,000000,14.8497,15.0341,14.8497,14.9437,3331777.205895,0
+SMH.US,D,20120502,000000,14.8665,15.0598,14.828,15.0262,2214083.6751585,0
+SMH.US,D,20120503,000000,15.048,15.0598,14.6727,14.6861,4778959.201021,0
+SMH.US,D,20120504,000000,14.5912,14.6475,14.3514,14.3514,4779903.8156629,0
+SMH.US,D,20120507,000000,14.3123,14.4191,14.2945,14.3247,2791684.1763999,0
+SMH.US,D,20120508,000000,14.1784,14.2125,13.9287,14.1705,9391209.0882098,0
+SMH.US,D,20120509,000000,13.9589,14.1749,13.8555,14.1141,8730711.0669027,0
+SMH.US,D,20120510,000000,14.208,14.2219,14.0063,14.1398,8134841.2734856,0
+SMH.US,D,20120511,000000,14.122,14.3979,14.0973,14.2169,5508199.6818708,0
+SMH.US,D,20120514,000000,14.0671,14.1092,13.9851,14.0147,1954705.0354036,0
+SMH.US,D,20120515,000000,14.0192,14.1304,13.8867,13.8985,4352337.2468656,0
+SMH.US,D,20120516,000000,13.9287,14.0147,13.7606,13.7745,8575426.1288686,0
+SMH.US,D,20120517,000000,13.7483,13.8046,13.5159,13.5159,2426009.0825793,0
+SMH.US,D,20120518,000000,13.5802,13.6069,13.2707,13.2791,4549935.6617621,0
+SMH.US,D,20120521,000000,13.3176,13.5678,13.2667,13.5589,5585342.5367195,0
+SMH.US,D,20120522,000000,13.5634,13.5634,13.4086,13.4857,6478250.1463447,0
+SMH.US,D,20120523,000000,13.2746,13.4432,13.154,13.4304,7024688.4780492,0
+SMH.US,D,20120524,000000,13.4729,13.4729,13.2539,13.3439,2147264.8313,0
+SMH.US,D,20120525,000000,13.3137,13.4946,13.3048,13.4343,1727034.7021308,0
+SMH.US,D,20120529,000000,13.6281,13.7349,13.5421,13.6756,2537249.0873622,0
+SMH.US,D,20120530,000000,13.5208,13.5465,13.4259,13.4729,3927224.248862,0
+SMH.US,D,20120531,000000,13.4353,13.4744,13.2287,13.3671,1580779.2282544,0
+SMH.US,D,20120601,000000,13.0774,13.1679,12.8529,12.8663,5338468.4102762,0
+SMH.US,D,20120604,000000,12.9128,12.9998,12.7194,12.8574,3955787.2110866,0
+SMH.US,D,20120605,000000,12.8574,13.1288,12.8406,13.107,5064200.4592166,0
+SMH.US,D,20120606,000000,13.2015,13.5258,13.1807,13.5025,2686362.6779175,0
+SMH.US,D,20120607,000000,13.6963,13.7008,13.3616,13.3913,6353328.3997244,0
+SMH.US,D,20120608,000000,13.3008,13.5634,13.3008,13.5337,4293850.0255128,0
+SMH.US,D,20120611,000000,13.7186,13.7186,13.2969,13.3097,3987693.7450523,0
+SMH.US,D,20120612,000000,13.3656,13.6143,13.3567,13.6143,6147804.9309368,0
+SMH.US,D,20120613,000000,13.6069,13.679,13.4645,13.5114,2754941.2963766,0
+SMH.US,D,20120614,000000,13.5114,13.55,13.3483,13.4684,3089411.7433422,0
+SMH.US,D,20120615,000000,13.4902,13.6963,13.4857,13.6835,2330028.5485862,0
+SMH.US,D,20120618,000000,13.6316,13.8773,13.6098,13.8175,2164737.1680818,0
+SMH.US,D,20120619,000000,13.9114,14.0108,13.8427,13.9549,2006223.9538838,0
+SMH.US,D,20120620,000000,14.0019,14.1265,13.9421,14.0577,2740373.5990505,0
+SMH.US,D,20120621,000000,14.0276,14.0533,13.5465,13.5846,7002191.6813732,0
+SMH.US,D,20120622,000000,13.6365,13.7438,13.6069,13.727,4359093.1631484,0
+SMH.US,D,20120625,000000,13.554,13.554,13.2277,13.2583,4065231.0321392,0
+SMH.US,D,20120626,000000,13.283,13.3394,13.1031,13.2583,9377442.3917365,0
+SMH.US,D,20120627,000000,13.3048,13.4813,13.2924,13.4304,3017932.5308863,0
+SMH.US,D,20120628,000000,13.3008,13.3701,13.159,13.3394,3170581.8524782,0
+SMH.US,D,20120629,000000,13.6677,14.1062,13.595,13.8659,7670695.6657485,0
+SMH.US,D,20120702,000000,13.9465,13.9465,13.7522,13.8466,3122186.0282317,0
+SMH.US,D,20120703,000000,13.8644,14.0108,13.8644,14.0019,3029249.7020247,0
+SMH.US,D,20120705,000000,13.9514,13.9589,13.7438,13.8644,3034015.2525524,0
+SMH.US,D,20120706,000000,13.77,13.7819,13.417,13.5421,5956735.8866274,0
+SMH.US,D,20120709,000000,13.4773,13.5208,13.3048,13.3963,2725902.9927369,0
+SMH.US,D,20120710,000000,13.3048,13.5208,13.154,13.2143,6263149.053725,0
+SMH.US,D,20120711,000000,13.2366,13.2667,13.0645,13.1199,4257400.4412563,0
+SMH.US,D,20120712,000000,12.9998,13.0087,12.8154,12.9261,5246486.8123583,0
+SMH.US,D,20120713,000000,12.9216,13.1115,12.9216,13.0858,3165003.1647213,0
+SMH.US,D,20120716,000000,12.9948,13.0255,12.8757,12.9518,2046154.6554825,0
+SMH.US,D,20120717,000000,13.027,13.027,12.7175,12.9315,5201622.6736896,0
+SMH.US,D,20120718,000000,12.8762,13.466,12.8633,13.3879,10440920.705668,0
+SMH.US,D,20120719,000000,13.55,13.6143,13.4773,13.4991,5728938.1214007,0
+SMH.US,D,20120720,000000,13.4472,13.4813,13.2539,13.2746,4138027.0414515,0
+SMH.US,D,20120723,000000,12.9661,13.1807,12.8495,13.1382,4350005.0398374,0
+SMH.US,D,20120724,000000,13.1046,13.1209,12.9315,13.0443,3134514.5640832,0
+SMH.US,D,20120725,000000,13.1807,13.4813,13.1807,13.3176,6897082.5694805,0
+SMH.US,D,20120726,000000,13.5723,13.6884,13.4729,13.5896,6843565.1943274,0
+SMH.US,D,20120727,000000,13.6963,13.9762,13.6415,13.9163,4708691.6034911,0
+SMH.US,D,20120730,000000,13.9327,13.994,13.731,13.7918,6364241.0249776,0
+SMH.US,D,20120731,000000,13.8521,14.0375,13.8481,13.8704,5549257.0437597,0
+SMH.US,D,20120801,000000,13.9722,13.994,13.8007,13.8689,1185685.5576621,0
+SMH.US,D,20120802,000000,13.771,14.0157,13.6677,13.767,8360221.8770482,0
+SMH.US,D,20120803,000000,14.0325,14.1705,13.9549,14.1265,4303646.1041229,0
+SMH.US,D,20120806,000000,14.2125,14.2303,14.122,14.122,5794349.1455787,0
+SMH.US,D,20120807,000000,14.2743,14.4725,14.2402,14.3133,7464765.6283463,0
+SMH.US,D,20120808,000000,14.3336,14.4147,14.2906,14.3727,2164284.0766903,0
+SMH.US,D,20120809,000000,14.4018,14.5274,14.3934,14.4785,1716896.7822477,0
+SMH.US,D,20120810,000000,14.4587,14.5833,14.4364,14.5833,3701261.0992247,0
+SMH.US,D,20120813,000000,14.4923,14.5136,14.3336,14.471,6132767.9603839,0
+SMH.US,D,20120814,000000,14.5234,14.5665,14.3376,14.385,1635463.7182863,0
+SMH.US,D,20120815,000000,14.3682,14.5052,14.3633,14.4107,4376197.3631747,0
+SMH.US,D,20120816,000000,14.4587,14.608,14.4107,14.5833,2237788.0413017,0
+SMH.US,D,20120817,000000,14.5496,14.5496,14.4335,14.4641,1894118.2209066,0
+SMH.US,D,20120820,000000,14.428,14.4587,14.3247,14.428,2966903.1129271,0
+SMH.US,D,20120821,000000,14.4587,14.5833,14.4018,14.4542,4565512.7010717,0
+SMH.US,D,20120822,000000,14.3771,14.4147,14.2555,14.3287,2703582.173521,0
+SMH.US,D,20120823,000000,14.2387,14.2772,14.1181,14.1784,6422149.7457146,0
+SMH.US,D,20120824,000000,14.1759,14.2703,14.0721,14.2234,4461277.4082911,0
+SMH.US,D,20120827,000000,14.2446,14.2446,14.1027,14.1536,5219353.919838,0
+SMH.US,D,20120828,000000,14.0849,14.1838,14.0375,14.1319,4262000.127971,0
+SMH.US,D,20120829,000000,14.1235,14.2095,14.0464,14.1581,1124091.423911,0
+SMH.US,D,20120830,000000,14.0637,14.077,13.9257,13.9554,5255243.2080435,0
+SMH.US,D,20120831,000000,14.0637,14.2402,13.9732,14.1838,6726956.865648,0
+SMH.US,D,20120904,000000,14.167,14.167,13.8481,13.9643,6743326.8148926,0
+SMH.US,D,20120905,000000,13.9341,14.034,13.8358,13.8659,4338926.5507712,0
+SMH.US,D,20120906,000000,13.9435,14.3168,13.9435,14.3089,7067843.4103529,0
+SMH.US,D,20120907,000000,14.1368,14.2011,14.0894,14.1714,3910294.0035664,0
+SMH.US,D,20120910,000000,14.0894,14.1319,13.9435,13.9435,4833850.0094543,0
+SMH.US,D,20120911,000000,13.9999,14.119,13.948,14.0123,3388439.9253055,0
+SMH.US,D,20120912,000000,14.0548,14.1452,13.9554,14.0123,2393441.1160913,0
+SMH.US,D,20120913,000000,13.9816,14.167,13.9178,14.119,4272935.003248,0
+SMH.US,D,20120914,000000,14.214,14.4424,14.214,14.3346,5058273.8619984,0
+SMH.US,D,20120917,000000,14.2703,14.3262,14.1413,14.1927,1853275.2683369,0
+SMH.US,D,20120918,000000,14.1413,14.1972,14.0988,14.1799,2075172.7318279,0
+SMH.US,D,20120919,000000,14.1368,14.1368,14.0251,14.0375,2990075.5012314,0
+SMH.US,D,20120920,000000,13.9257,13.9732,13.8056,13.8788,6256540.7966903,0
+SMH.US,D,20120921,000000,13.9435,14.0034,13.8788,13.8916,3937368.2369334,0
+SMH.US,D,20120924,000000,13.7497,13.7927,13.6464,13.6978,3270897.0956312,0
+SMH.US,D,20120925,000000,13.7927,13.8056,13.466,13.4694,5532290.3893344,0
+SMH.US,D,20120926,000000,13.4403,13.4442,13.2756,13.4269,4150402.1000797,0
+SMH.US,D,20120927,000000,13.5436,13.7497,13.466,13.7201,7088068.6818835,0
+SMH.US,D,20120928,000000,13.6509,13.6939,13.5727,13.6108,4812839.9189065,0
+SMH.US,D,20121001,000000,13.6202,13.771,13.5599,13.6079,4727656.7145893,0
+SMH.US,D,20121002,000000,13.7107,13.724,13.5816,13.6726,7832924.633902,0
+SMH.US,D,20121003,000000,13.728,13.728,13.5905,13.6252,6148955.8639802,0
+SMH.US,D,20121004,000000,13.6805,13.724,13.5643,13.6978,5567548.585959,0
+SMH.US,D,20121005,000000,13.7581,13.9129,13.7201,13.7497,5348159.3069562,0
+SMH.US,D,20121008,000000,13.6543,13.6543,13.5307,13.5688,3421365.914902,0
+SMH.US,D,20121009,000000,13.4956,13.4956,13.2934,13.3537,5952211.0409014,0
+SMH.US,D,20121010,000000,13.3241,13.3404,13.1471,13.1644,3683811.0124666,0
+SMH.US,D,20121011,000000,13.2381,13.2717,13.1431,13.1644,5688722.214953,0
+SMH.US,D,20121012,000000,13.1644,13.2331,13.1046,13.1209,5187961.1591464,0
+SMH.US,D,20121015,000000,13.1693,13.2895,13.1471,13.2682,4928503.632944,0
+SMH.US,D,20121016,000000,13.3325,13.5861,13.3325,13.551,8026863.9312669,0
+SMH.US,D,20121017,000000,13.3972,13.5554,13.3404,13.4615,4008641.1309879,0
+SMH.US,D,20121018,000000,13.466,13.5174,13.3537,13.4269,3909844.9576338,0
+SMH.US,D,20121019,000000,13.3755,13.379,13.0868,13.1164,7960971.4974855,0
+SMH.US,D,20121022,000000,13.1505,13.2682,13.113,13.1817,3392788.7935714,0
+SMH.US,D,20121023,000000,13.0522,13.3023,13.0522,13.2633,3722307.5989022,0
+SMH.US,D,20121024,000000,13.3671,13.4353,13.1164,13.1347,3267713.3195147,0
+SMH.US,D,20121025,000000,13.2796,13.3241,13.1817,13.2682,3592389.7105997,0
+SMH.US,D,20121026,000000,13.2984,13.4353,13.2554,13.4269,4217109.6938198,0
+SMH.US,D,20121031,000000,13.5001,13.5307,13.3275,13.3755,2783372.7811884,0
+SMH.US,D,20121101,000000,13.4744,13.8016,13.4141,13.7794,7422156.8329876,0
+SMH.US,D,20121102,000000,13.767,13.8308,13.5001,13.5001,5027546.5792881,0
+SMH.US,D,20121105,000000,13.5174,13.771,13.504,13.7364,4006442.4241019,0
+SMH.US,D,20121106,000000,13.7581,13.9519,13.7107,13.9045,2983161.8120533,0
+SMH.US,D,20121107,000000,13.7201,13.7364,13.4912,13.551,4320141.4625919,0
+SMH.US,D,20121108,000000,13.5861,13.6331,13.4403,13.4487,2662937.448435,0
+SMH.US,D,20121109,000000,13.4314,13.6509,13.4314,13.4828,5191581.844819,0
+SMH.US,D,20121112,000000,13.4828,13.5554,13.4353,13.504,1314824.6951356,0
+SMH.US,D,20121113,000000,13.3626,13.5174,13.3364,13.3715,2853891.1971671,0
+SMH.US,D,20121114,000000,13.4912,13.4956,13.1693,13.1856,4981228.0981621,0
+SMH.US,D,20121115,000000,13.2287,13.2633,13.07,13.1085,3685431.2187368,0
+SMH.US,D,20121116,000000,13.1431,13.1743,12.9068,13.1253,4810196.2115467,0
+SMH.US,D,20121119,000000,13.2287,13.3582,13.1644,13.3537,3024029.0373762,0
+SMH.US,D,20121120,000000,13.2593,13.2796,13.1209,13.2287,2510095.9675476,0
+SMH.US,D,20121121,000000,13.2287,13.3972,13.1945,13.2509,1456490.5959444,0
+SMH.US,D,20121123,000000,13.3834,13.5727,13.3834,13.5263,2013740.4164309,0
+SMH.US,D,20121126,000000,13.4096,13.6039,13.4096,13.551,2179915.7296945,0
+SMH.US,D,20121127,000000,13.4531,13.7018,13.3671,13.5905,4003155.4887846,0
+SMH.US,D,20121128,000000,13.4353,13.7754,13.3671,13.7754,2750622.7690521,0
+SMH.US,D,20121129,000000,13.7364,13.8704,13.6894,13.7537,2491553.6068994,0
+SMH.US,D,20121130,000000,13.7581,13.8481,13.7581,13.7834,2222728.8207252,0
+SMH.US,D,20121203,000000,13.8788,13.8956,13.6978,13.7201,2422382.3287185,0
+SMH.US,D,20121204,000000,13.7324,13.8145,13.6677,13.771,2816280.56622,0
+SMH.US,D,20121205,000000,13.8056,13.819,13.685,13.7497,1882289.2992234,0
+SMH.US,D,20121206,000000,13.7794,13.9178,13.7794,13.9045,1777048.709918,0
+SMH.US,D,20121207,000000,13.9999,14.0592,13.857,13.948,1959179.3128939,0
+SMH.US,D,20121210,000000,13.9257,14.0157,13.9045,13.9732,3236917.2640039,0
+SMH.US,D,20121211,000000,14.0894,14.2703,14.0508,14.2318,3648613.4977248,0
+SMH.US,D,20121212,000000,14.2357,14.3262,14.163,14.2011,2353330.3915737,0
+SMH.US,D,20121213,000000,14.1883,14.3044,14.0202,14.0548,2908970.1194371,0
+SMH.US,D,20121214,000000,13.9905,14.0849,13.9297,13.9999,1640827.9967241,0
+SMH.US,D,20121217,000000,13.9643,14.0988,13.9297,14.0592,2301795.2912581,0
+SMH.US,D,20121218,000000,14.1235,14.2876,14.077,14.2481,3256139.2617392,0
+SMH.US,D,20121219,000000,14.3212,14.4251,14.3133,14.3301,2487273.511434,0
+SMH.US,D,20121220,000000,14.339,14.3603,14.2051,14.3212,2477631.1602603,0
+SMH.US,D,20121221,000000,14.0721,14.1838,13.9687,14.1759,3472739.1968635,0
+SMH.US,D,20121224,000000,14.1675,14.1675,14.031,14.1314,1948818.892774,0
+SMH.US,D,20121226,000000,14.1675,14.2501,14.0617,14.0617,1170254.1548712,0
+SMH.US,D,20121227,000000,14.079,14.1096,13.8862,14.0434,2644651.9744239,0
+SMH.US,D,20121228,000000,13.9643,14.0834,13.9336,13.948,2061195.6714942,0
+SMH.US,D,20121231,000000,13.9336,14.2154,13.9119,14.2154,1861016.2538502,0
+SMH.US,D,20130102,000000,14.5758,14.7781,14.5056,14.7781,6947023.7590085,0
+SMH.US,D,20130103,000000,14.7306,14.7919,14.6515,14.7034,3679785.7809089,0
+SMH.US,D,20130104,000000,14.7212,14.7212,14.5803,14.6154,3158674.0443473,0
+SMH.US,D,20130107,000000,14.5492,14.6515,14.5096,14.5758,2801336.6412208,0
+SMH.US,D,20130108,000000,14.5852,14.6105,14.427,14.431,2774958.2267763,0
+SMH.US,D,20130109,000000,14.4972,14.5758,14.2594,14.2594,5597909.7546433,0
+SMH.US,D,20130110,000000,14.6767,14.831,14.6767,14.831,5735178.2416799,0
+SMH.US,D,20130111,000000,14.8225,14.9145,14.7919,14.9012,3982030.1026595,0
+SMH.US,D,20130114,000000,14.8092,14.9012,14.735,14.8349,2646949.7950519,0
+SMH.US,D,20130115,000000,14.5536,14.7306,14.5536,14.6812,1902512.5480245,0
+SMH.US,D,20130116,000000,14.7034,14.8838,14.6421,14.8448,2870398.6920127,0
+SMH.US,D,20130117,000000,14.9244,15.2527,14.9145,15.2052,10886760.6121,0
+SMH.US,D,20130118,000000,15.0549,15.0865,14.9402,15.0247,5045160.5071297,0
+SMH.US,D,20130122,000000,14.9718,14.9946,14.8972,14.9946,3390545.586638,0
+SMH.US,D,20130123,000000,15.1261,15.1261,14.9501,15.0514,6343123.7297702,0
+SMH.US,D,20130124,000000,14.9452,15.047,14.8754,14.9363,6748513.0931408,0
+SMH.US,D,20130125,000000,15.0208,15.1291,15.0208,15.0633,2153219.7467301,0
+SMH.US,D,20130128,000000,15.1034,15.1686,15.0915,15.095,2651468.5725896,0
+SMH.US,D,20130129,000000,15.1261,15.1291,15.0287,15.1221,1302757.0913801,0
+SMH.US,D,20130130,000000,15.0776,15.2141,14.9585,15.1478,2132636.4520911,0
+SMH.US,D,20130131,000000,15.1686,15.223,15.0594,15.0816,3235653.0581126,0
+SMH.US,D,20130201,000000,15.2576,15.4025,15.2092,15.3807,3918987.6946394,0
+SMH.US,D,20130204,000000,15.3194,15.3985,15.183,15.1923,3401737.3485521,0
+SMH.US,D,20130205,000000,15.2843,15.4638,15.2492,15.4247,3040000.5089239,0
+SMH.US,D,20130206,000000,15.3273,15.4247,15.3061,15.3896,3156671.5422156,0
+SMH.US,D,20130207,000000,15.3323,15.3629,15.178,15.3061,2695135.2554381,0
+SMH.US,D,20130208,000000,15.3407,15.5438,15.3407,15.5083,2840832.4559928,0
+SMH.US,D,20130211,000000,15.529,15.5483,15.4514,15.534,1879150.0231542,0
+SMH.US,D,20130212,000000,15.4821,15.6002,15.4821,15.5958,3064087.1709287,0
+SMH.US,D,20130213,000000,15.662,15.6714,15.5176,15.5958,4729752.2622747,0
+SMH.US,D,20130214,000000,15.5127,15.7505,15.5127,15.7322,2037556.0326926,0
+SMH.US,D,20130215,000000,15.7461,15.7772,15.5483,15.6002,3055061.7522299,0
+SMH.US,D,20130219,000000,15.6274,15.8207,15.6274,15.8158,2294032.0557211,0
+SMH.US,D,20130220,000000,15.794,15.8247,15.4736,15.4821,4632877.6818752,0
+SMH.US,D,20130221,000000,15.4025,15.4385,15.0915,15.1923,4168596.5512666,0
+SMH.US,D,20130222,000000,15.2972,15.4821,15.2527,15.4336,6131341.9361386,0
+SMH.US,D,20130225,000000,15.5176,15.5567,15.1172,15.1172,3375892.9346761,0
+SMH.US,D,20130226,000000,15.223,15.2665,15.1221,15.223,5431426.9865069,0
+SMH.US,D,20130227,000000,15.1923,15.534,15.1923,15.4593,2821695.4128934,0
+SMH.US,D,20130228,000000,15.4247,15.5745,15.4247,15.4425,3316677.5307299,0
+SMH.US,D,20130301,000000,15.3238,15.5038,15.2092,15.4425,4278873.7368427,0
+SMH.US,D,20130304,000000,15.3674,15.4336,15.3021,15.4203,2016066.5552708,0
+SMH.US,D,20130305,000000,15.4998,15.6714,15.4998,15.6669,3826296.1186929,0
+SMH.US,D,20130306,000000,15.6274,15.7584,15.6274,15.6714,1900673.8869763,0
+SMH.US,D,20130307,000000,15.6669,15.7812,15.6403,15.6669,2946416.9093006,0
+SMH.US,D,20130308,000000,15.7109,15.754,15.5389,15.6096,4065063.1455968,0
+SMH.US,D,20130311,000000,15.5874,15.6793,15.5211,15.6576,1078420.2162013,0
+SMH.US,D,20130312,000000,15.6274,15.7109,15.5745,15.6669,2414297.4792028,0
+SMH.US,D,20130313,000000,15.6576,15.7723,15.6047,15.7109,4650204.3821384,0
+SMH.US,D,20130314,000000,15.8291,15.9092,15.7896,15.8336,1463424.5124167,0
+SMH.US,D,20130315,000000,15.8429,15.8429,15.4736,15.5607,3926625.5209519,0
+SMH.US,D,20130318,000000,15.4114,15.5038,15.3238,15.3723,2844260.9823699,0
+SMH.US,D,20130319,000000,15.3772,15.4425,15.178,15.3407,5560499.3739094,0
+SMH.US,D,20130320,000000,15.4336,15.486,15.3772,15.4425,2519552.2276141,0
+SMH.US,D,20130321,000000,15.2492,15.355,15.183,15.227,6717051.5596488,0
+SMH.US,D,20130322,000000,15.2972,15.4203,15.2576,15.3456,3022261.1718579,0
+SMH.US,D,20130325,000000,15.4025,15.4781,15.2492,15.3238,4332542.8167028,0
+SMH.US,D,20130326,000000,15.3585,15.5211,15.3585,15.4998,3506385.2781356,0
+SMH.US,D,20130327,000000,15.3674,15.5483,15.3273,15.529,2331124.8679351,0
+SMH.US,D,20130328,000000,15.4781,15.6576,15.4781,15.6225,1540120.3440624,0
+SMH.US,D,20130401,000000,15.6536,15.6536,15.31,15.3772,5641823.2104817,0
+SMH.US,D,20130402,000000,15.3896,15.4064,15.2052,15.2527,4973948.2949579,0
+SMH.US,D,20130403,000000,15.31,15.3194,14.9194,14.9674,10007611.60803,0
+SMH.US,D,20130404,000000,14.9718,15.0915,14.9194,15.0633,4046753.3988326,0
+SMH.US,D,20130405,000000,14.8621,15.0514,14.743,15.0514,6709549.2562078,0
+SMH.US,D,20130408,000000,14.9946,15.1572,14.9012,15.134,2501940.3225019,0
+SMH.US,D,20130409,000000,15.1874,15.4025,15.1034,15.2798,8245429.9593933,0
+SMH.US,D,20130410,000000,15.3145,15.6492,15.3145,15.6096,7223203.1893757,0
+SMH.US,D,20130411,000000,15.5127,15.662,15.4781,15.6002,5259966.2812532,0
+SMH.US,D,20130412,000000,15.5176,15.5607,15.3456,15.5438,3297554.6467365,0
+SMH.US,D,20130415,000000,15.3896,15.4687,15.183,15.2052,6769996.5023744,0
+SMH.US,D,20130416,000000,15.3145,15.4909,15.2616,15.4638,4218357.7178756,0
+SMH.US,D,20130417,000000,15.3456,15.3456,15.0208,15.1385,12924751.531619,0
+SMH.US,D,20130418,000000,15.3585,15.4469,15.1528,15.1736,9564656.1137599,0
+SMH.US,D,20130419,000000,15.271,15.3941,15.1385,15.3505,7590435.7848542,0
+SMH.US,D,20130422,000000,15.3674,15.5256,15.2007,15.4736,4202030.245949,0
+SMH.US,D,20130423,000000,15.6002,15.8469,15.5874,15.8069,8371895.0485657,0
+SMH.US,D,20130424,000000,15.8469,16.0185,15.7723,15.9705,4229173.2521165,0
+SMH.US,D,20130425,000000,16.0758,16.1994,16.0185,16.0976,5087548.8249809,0
+SMH.US,D,20130426,000000,16.0536,16.0842,15.8726,15.9483,4628680.5183163,0
+SMH.US,D,20130429,000000,15.9829,16.1539,15.9745,16.1332,2255885.4014762,0
+SMH.US,D,20130430,000000,16.1154,16.2958,16.0798,16.2914,5356403.9520966,0
+SMH.US,D,20130501,000000,16.2597,16.3616,16.2167,16.2256,6322524.2532958,0
+SMH.US,D,20130502,000000,16.2597,16.4624,16.2558,16.4313,4144461.3437556,0
+SMH.US,D,20130503,000000,16.5989,16.6691,16.5415,16.5593,9238586.0621004,0
+SMH.US,D,20130506,000000,16.6033,16.7299,16.5855,16.6384,4937589.7335256,0
+SMH.US,D,20130507,000000,16.6785,16.722,16.5806,16.674,4946847.7661084,0
+SMH.US,D,20130508,000000,16.7259,16.893,16.6691,16.8767,4120716.5230238,0
+SMH.US,D,20130509,000000,16.849,17.0122,16.8451,16.9291,2606962.4570293,0
+SMH.US,D,20130510,000000,16.942,17.0473,16.9291,17.0428,1908783.0092451,0
+SMH.US,D,20130513,000000,17.0122,17.0122,16.8273,16.8367,3342544.1946296,0
+SMH.US,D,20130514,000000,16.8841,16.9064,16.8045,16.8624,3555780.3307185,0
+SMH.US,D,20130515,000000,16.8797,17.0384,16.8317,17.0077,2815774.8838635,0
+SMH.US,D,20130516,000000,16.9514,17.0908,16.8579,16.8579,3545096.2738904,0
+SMH.US,D,20130517,000000,16.9464,17.0473,16.9153,17.0473,1736054.0526413,0
+SMH.US,D,20130520,000000,17.0428,17.0957,16.9766,16.9949,3416741.9554341,0
+SMH.US,D,20130521,000000,16.9993,17.0562,16.937,16.9548,1789747.4052545,0
+SMH.US,D,20130522,000000,16.9464,17.0908,16.629,16.7131,5496235.237316,0
+SMH.US,D,20130523,000000,16.5638,16.6997,16.4664,16.6785,3664888.3786864,0
+SMH.US,D,20130524,000000,16.6518,16.6819,16.5025,16.674,1829125.9017198,0
+SMH.US,D,20130528,000000,16.8367,16.9766,16.7877,16.8228,2206805.8946837,0
+SMH.US,D,20130529,000000,16.7437,16.937,16.7131,16.8841,2619220.1973508,0
+SMH.US,D,20130530,000000,16.9153,17.1481,16.8841,17.0473,7665689.4104192,0
+SMH.US,D,20130531,000000,16.9548,17.1046,16.6953,16.8367,5351430.060438,0
+SMH.US,D,20130603,000000,16.9291,17.0908,16.8451,16.9682,4556147.4638294,0
+SMH.US,D,20130604,000000,17.0814,17.2717,17.0033,17.0473,11720331.454013,0
+SMH.US,D,20130605,000000,16.9632,16.9949,16.718,16.7348,5569267.9059711,0
+SMH.US,D,20130606,000000,16.7531,16.854,16.5321,16.6869,4339412.0058335,0
+SMH.US,D,20130607,000000,16.7798,16.8767,16.629,16.8451,3250619.2331356,0
+SMH.US,D,20130610,000000,16.8767,16.9899,16.8228,16.937,3577603.5584956,0
+SMH.US,D,20130611,000000,16.7437,16.8416,16.6033,16.6251,5712568.1721561,0
+SMH.US,D,20130612,000000,16.8139,16.9024,16.3972,16.4278,4904742.6303768,0
+SMH.US,D,20130613,000000,16.4229,16.7571,16.3433,16.718,4422950.7311273,0
+SMH.US,D,20130614,000000,16.7299,16.8095,16.6112,16.6552,1822659.2357449,0
+SMH.US,D,20130617,000000,16.8045,16.9153,16.7131,16.7961,2259008.4957099,0
+SMH.US,D,20130618,000000,16.849,17.0774,16.849,17.0384,4311302.1350003,0
+SMH.US,D,20130619,000000,17.0384,17.1269,16.8011,16.8011,3492108.8538469,0
+SMH.US,D,20130620,000000,16.5465,16.5989,16.2424,16.2869,5879718.441003,0
+SMH.US,D,20130621,000000,16.3922,16.4313,16.146,16.2686,4824656.7042131,0
+SMH.US,D,20130624,000000,16.102,16.1539,15.8647,15.9705,6476389.2352728,0
+SMH.US,D,20130625,000000,16.2207,16.3433,16.0798,16.3037,2600222.7225819,0
+SMH.US,D,20130626,000000,16.4575,16.4975,16.3037,16.4006,2936212.2393464,0
+SMH.US,D,20130627,000000,16.5104,16.6335,16.4802,16.4891,2596660.6960627,0
+SMH.US,D,20130628,000000,16.4575,16.6518,16.366,16.5722,1895890.1318838,0
+SMH.US,D,20130701,000000,16.5905,16.7348,16.5064,16.5282,2028623.6595474,0
+SMH.US,D,20130702,000000,16.5321,16.7086,16.4402,16.5242,2512850.9250258,0
+SMH.US,D,20130703,000000,16.5242,16.6997,16.454,16.629,3330450.2953915,0
+SMH.US,D,20130705,000000,16.766,16.854,16.6597,16.854,6558779.0502526,0
+SMH.US,D,20130708,000000,16.8189,16.8367,16.4402,16.494,3922980.5625263,0
+SMH.US,D,20130709,000000,16.5989,16.674,16.5593,16.6251,3558996.4705059,0
+SMH.US,D,20130710,000000,16.6206,16.8011,16.6078,16.7531,2062081.6269828,0
+SMH.US,D,20130711,000000,17.0295,17.206,17.0033,17.1966,3490529.1021652,0
+SMH.US,D,20130712,000000,17.2366,17.3063,17.161,17.2579,2260946.2705,0
+SMH.US,D,20130715,000000,17.2579,17.2846,17.2139,17.2628,1174477.6139126,0
+SMH.US,D,20130716,000000,17.2678,17.3948,17.2678,17.3681,1887066.9861276,0
+SMH.US,D,20130717,000000,17.4467,17.4655,17.3419,17.3948,3610056.2294064,0
+SMH.US,D,20130718,000000,17.2495,17.2495,16.9949,17.0295,6469107.4093392,0
+SMH.US,D,20130719,000000,16.9326,16.9632,16.8011,16.9632,6705586.7292623,0
+SMH.US,D,20130722,000000,16.937,17.0473,16.8624,16.9326,7042011.1328534,0
+SMH.US,D,20130723,000000,17.0384,17.1303,16.9153,16.9464,2426741.3106315,0
+SMH.US,D,20130724,000000,17.0774,17.0774,16.7086,16.7393,4347951.96947,0
+SMH.US,D,20130725,000000,16.7393,16.8579,16.6819,16.8579,6112494.1433471,0
+SMH.US,D,20130726,000000,16.7531,16.7704,16.6597,16.7615,6088371.0722126,0
+SMH.US,D,20130729,000000,16.7838,16.8189,16.6478,16.7086,1564961.4841431,0
+SMH.US,D,20130730,000000,16.7961,16.9326,16.7961,16.8767,1475977.5712345,0
+SMH.US,D,20130731,000000,16.8767,17.0562,16.8624,16.9548,6394015.6021284,0
+SMH.US,D,20130801,000000,16.981,17.2183,16.981,17.1654,3024510.4469796,0
+SMH.US,D,20130802,000000,17.1135,17.1135,16.9632,17.074,2361817.7642452,0
+SMH.US,D,20130805,000000,16.9949,17.0651,16.9766,17.0651,641267.93265421,0
+SMH.US,D,20130806,000000,17.0517,17.0606,16.9064,16.9548,1044355.4299381,0
+SMH.US,D,20130807,000000,16.8797,16.8881,16.7348,16.8011,2395844.1186494,0
+SMH.US,D,20130808,000000,16.9197,16.9197,16.7131,16.8045,1502887.963518,0
+SMH.US,D,20130809,000000,16.7798,16.8139,16.7042,16.7615,4079467.0018393,0
+SMH.US,D,20130812,000000,16.718,16.854,16.6953,16.7912,2253168.8758571,0
+SMH.US,D,20130813,000000,16.9153,16.981,16.7393,16.9726,2605943.0013986,0
+SMH.US,D,20130814,000000,16.8273,16.9291,16.766,16.8045,2517048.0885847,0
+SMH.US,D,20130815,000000,16.5682,16.5806,16.4184,16.4362,5395600.4029136,0
+SMH.US,D,20130816,000000,16.4278,16.6033,16.4278,16.454,4031522.2462549,0
+SMH.US,D,20130819,000000,16.4575,16.6112,16.4229,16.4313,1426847.4962064,0
+SMH.US,D,20130820,000000,16.4802,16.5855,16.4491,16.5104,2523597.6864661,0
+SMH.US,D,20130821,000000,16.4313,16.4975,16.2998,16.3749,3598340.580571,0
+SMH.US,D,20130822,000000,16.41,16.5544,16.41,16.4763,916438.02103782,0
+SMH.US,D,20130823,000000,16.5282,16.5771,16.4664,16.5282,921646.54930977,0
+SMH.US,D,20130826,000000,16.5143,16.6206,16.4763,16.4975,1065622.407123,0
+SMH.US,D,20130827,000000,16.3087,16.3304,16.1287,16.1678,2391913.9553747,0
+SMH.US,D,20130828,000000,16.2167,16.3823,16.1895,16.2914,2972916.6875106,0
+SMH.US,D,20130829,000000,16.2998,16.5242,16.2998,16.4278,3667865.8364015,0
+SMH.US,D,20130830,000000,16.4664,16.4842,16.2686,16.3304,1893513.4248083,0
+SMH.US,D,20130903,000000,16.5544,16.6597,16.4149,16.4891,1664866.1132227,0
+SMH.US,D,20130904,000000,16.6078,16.8767,16.5504,16.8189,1433407.2077349,0
+SMH.US,D,20130905,000000,16.8841,16.9726,16.8624,16.9464,3504852.0492307,0
+SMH.US,D,20130906,000000,17.0161,17.0201,16.7571,16.8797,1240499.5023773,0
+SMH.US,D,20130909,000000,16.9291,17.1481,16.9291,17.0957,1050583.4138407,0
+SMH.US,D,20130910,000000,17.2628,17.4042,17.2282,17.4042,2596960.0600177,0
+SMH.US,D,20130911,000000,17.3197,17.3998,17.245,17.3508,3395058.2959874,0
+SMH.US,D,20130912,000000,17.3197,17.4378,17.2579,17.3108,1803855.9430008,0
+SMH.US,D,20130913,000000,17.3587,17.426,17.2757,17.4171,1845627.3283771,0
+SMH.US,D,20130916,000000,17.64,17.6583,17.4917,17.5051,2891099.3049584,0
+SMH.US,D,20130917,000000,17.6282,17.685,17.5837,17.645,2280321.9956717,0
+SMH.US,D,20130918,000000,17.6356,17.8215,17.5703,17.8037,3461074.1162638,0
+SMH.US,D,20130919,000000,17.865,17.8996,17.729,17.7997,1994510.3277779,0
+SMH.US,D,20130920,000000,17.8383,17.8521,17.6499,17.6806,1935709.5833641,0
+SMH.US,D,20130923,000000,17.8071,17.8121,17.5748,17.64,2327659.9324284,0
+SMH.US,D,20130924,000000,17.7241,17.8304,17.6326,17.7508,3312338.7761111,0
+SMH.US,D,20130925,000000,17.6989,17.8071,17.6232,17.7152,2294835.0793032,0
+SMH.US,D,20130926,000000,17.7953,17.7953,17.6193,17.7107,1499950.9603914,0
+SMH.US,D,20130927,000000,17.64,17.64,17.5051,17.5525,2379031.1916605,0
+SMH.US,D,20130930,000000,17.3998,17.6282,17.3108,17.5352,3803825.6174995,0
+SMH.US,D,20131001,000000,17.597,17.7646,17.5669,17.7068,2611181.8706119,0
+SMH.US,D,20131002,000000,17.5792,17.7107,17.5481,17.6944,1711858.1632475,0
+SMH.US,D,20131003,000000,17.733,17.7903,17.4868,17.6499,3282133.3575927,0
+SMH.US,D,20131004,000000,17.6193,17.7903,17.6193,17.7508,1687563.1601118,0
+SMH.US,D,20131007,000000,17.6356,17.8121,17.5619,17.685,1787490.0392151,0
+SMH.US,D,20131008,000000,17.7374,17.7508,17.3726,17.4077,5245159.9018549,0
+SMH.US,D,20131009,000000,17.4517,17.4655,17.1921,17.3508,2822836.2322897,0
+SMH.US,D,20131010,000000,17.5392,17.7775,17.5392,17.7458,2633005.098389,0
+SMH.US,D,20131011,000000,17.6989,17.8477,17.6356,17.8037,1644007.7273817,0
+SMH.US,D,20131014,000000,17.6806,17.9436,17.6356,17.9179,1888420.1921136,0
+SMH.US,D,20131015,000000,17.9347,17.9747,17.7814,17.8071,2815637.3382626,0
+SMH.US,D,20131016,000000,17.817,17.9841,17.8037,17.9619,2361138.1271581,0
+SMH.US,D,20131017,000000,17.8071,18.081,17.7814,18.0553,4865606.8614425,0
+SMH.US,D,20131018,000000,18.0845,18.1463,17.9663,18.129,2019521.3771304,0
+SMH.US,D,20131021,000000,18.0766,18.212,18.0766,18.1952,925627.28082014,0
+SMH.US,D,20131022,000000,18.1418,18.2214,18.0894,18.1725,3078466.7544182,0
+SMH.US,D,20131023,000000,17.8605,17.8605,17.5392,17.6143,4673055.1564639,0
+SMH.US,D,20131024,000000,17.6756,17.7646,17.6499,17.6989,2001031.6074473,0
+SMH.US,D,20131025,000000,17.6989,17.7953,17.6989,17.773,3767671.3517391,0
+SMH.US,D,20131028,000000,17.7646,17.8961,17.7414,17.8561,3351581.749705,0
+SMH.US,D,20131029,000000,17.909,18.1418,17.909,18.129,2636708.715968,0
+SMH.US,D,20131030,000000,18.1863,18.1952,17.953,18.0237,2293200.713927,0
+SMH.US,D,20131031,000000,18.0276,18.217,18.0276,18.1023,1902449.8434123,0
+SMH.US,D,20131101,000000,18.1463,18.1725,17.953,18.0004,1506280.0807654,0
+SMH.US,D,20131104,000000,18.0845,18.0845,17.9179,17.9619,1618015.6542576,0
+SMH.US,D,20131105,000000,17.8788,17.9797,17.7602,17.9228,1925775.959153,0
+SMH.US,D,20131106,000000,18.0054,18.0316,17.8961,18.0098,1242659.7774042,0
+SMH.US,D,20131107,000000,18.0143,18.0588,17.7023,17.729,4890255.8422278,0
+SMH.US,D,20131108,000000,17.7458,17.8689,17.6232,17.8521,1631302.963857,0
+SMH.US,D,20131111,000000,17.7903,17.8605,17.7508,17.817,3499730.4983241,0
+SMH.US,D,20131112,000000,17.6944,17.9347,17.6944,17.909,1204045.8726619,0
+SMH.US,D,20131113,000000,17.7557,18.0509,17.7557,18.0316,2816418.111821,0
+SMH.US,D,20131114,000000,17.953,18.0143,17.8917,17.9228,4269261.7266103,0
+SMH.US,D,20131115,000000,17.9619,18.0766,17.8383,18.0459,4378652.9566979,0
+SMH.US,D,20131118,000000,18.0934,18.1112,17.9045,17.9347,2632831.1436584,0
+SMH.US,D,20131119,000000,18.0143,18.0143,17.7602,17.7854,2689198.5445727,0
+SMH.US,D,20131120,000000,17.8383,17.8739,17.6712,17.729,2590723.9851974,0
+SMH.US,D,20131121,000000,17.7508,18.0237,17.7458,18.0004,2307378.0244739,0
+SMH.US,D,20131122,000000,17.8996,17.9307,17.8432,17.9179,2221996.592673,0
+SMH.US,D,20131125,000000,18.0054,18.0054,17.8121,17.9228,2144621.1239402,0
+SMH.US,D,20131126,000000,17.9619,18.0553,17.9273,18.0004,1440476.6470788,0
+SMH.US,D,20131127,000000,17.865,18.1112,17.865,18.0934,1920029.3848537,0
+SMH.US,D,20131129,000000,18.1512,18.2041,18.0934,18.1067,801868.60361975,0
+SMH.US,D,20131202,000000,18.1512,18.1512,18.0276,18.0365,2384617.9703351,0
+SMH.US,D,20131203,000000,18.0667,18.2041,18.0143,18.1023,2190154.7860489,0
+SMH.US,D,20131204,000000,18.0054,18.1601,17.909,18.041,6806715.1096446,0
+SMH.US,D,20131205,000000,18.0845,18.1725,18.041,18.0978,3842467.8404538,0
+SMH.US,D,20131206,000000,18.3445,18.3974,18.2827,18.3089,4411985.5149089,0
+SMH.US,D,20131209,000000,18.4231,18.4671,18.3653,18.393,4051652.4495024,0
+SMH.US,D,20131210,000000,18.4192,18.4192,18.2788,18.3228,2349677.3422304,0
+SMH.US,D,20131211,000000,18.349,18.3974,18.1512,18.1992,5409652.304236,0
+SMH.US,D,20131212,000000,18.1863,18.2387,17.993,18.0004,2534184.6522818,0
+SMH.US,D,20131213,000000,18.0716,18.0978,17.9179,17.9708,1219537.9573356,0
+SMH.US,D,20131216,000000,18.1206,18.2041,18.0716,18.0716,1605658.8001942,0
+SMH.US,D,20131217,000000,18.1329,18.2911,18.0845,18.2214,1819170.0274851,0
+SMH.US,D,20131218,000000,18.212,18.437,17.7997,18.4014,3858016.5615514,0
+SMH.US,D,20131219,000000,18.4152,18.4152,18.2521,18.3534,3423522.1444701,0
+SMH.US,D,20131220,000000,18.3796,18.5561,18.349,18.4889,3243256.498025,0
+SMH.US,D,20131223,000000,18.6238,18.6728,18.5596,18.6496,2674891.7793426,0
+SMH.US,D,20131224,000000,18.5962,18.7568,18.5962,18.699,2040709.4678677,0
+SMH.US,D,20131226,000000,18.7924,18.8102,18.7212,18.7751,838279.75601718,0
+SMH.US,D,20131227,000000,18.7974,18.8508,18.7568,18.7751,1224406.667064,0
+SMH.US,D,20131230,000000,18.7796,18.8958,18.7796,18.8686,1132932.774232,0
+SMH.US,D,20131231,000000,18.9264,19.007,18.8958,18.9536,1901147.205662,0
+SMH.US,D,20140102,000000,18.7924,18.8152,18.6629,18.7568,1733230.3223626,0
+SMH.US,D,20140103,000000,18.7346,18.7657,18.6189,18.699,1612888.0351627,0
+SMH.US,D,20140106,000000,18.7168,18.7168,18.5472,18.5784,1311005.7819794,0
+SMH.US,D,20140107,000000,18.5695,18.6945,18.5645,18.6402,1679255.8103592,0
+SMH.US,D,20140108,000000,18.7346,18.8686,18.7168,18.8419,3261074.7215386,0
+SMH.US,D,20140109,000000,18.7974,18.8419,18.5784,18.6767,2406287.4706758,0
+SMH.US,D,20140110,000000,18.7435,18.8023,18.6767,18.7524,893235.29179217,0
+SMH.US,D,20140113,000000,18.7212,18.8463,18.5289,18.5645,1787049.0842002,0
+SMH.US,D,20140114,000000,18.6856,19.0876,18.6545,19.0604,5691598.5361967,0
+SMH.US,D,20140115,000000,19.1143,19.266,19.1143,19.1865,2421528.7369007,0
+SMH.US,D,20140116,000000,19.2171,19.2211,19.0525,19.1232,2554513.0830131,0
+SMH.US,D,20140117,000000,18.9056,19.007,18.8285,18.8908,2994129.0510011,0
+SMH.US,D,20140121,000000,18.9763,19.003,18.8419,18.9763,1563359.4824377,0
+SMH.US,D,20140122,000000,19.0114,19.2077,18.9447,19.1904,1797547.0499211,0
+SMH.US,D,20140123,000000,19.0925,19.0925,18.8325,18.9447,2635762.0785967,0
+SMH.US,D,20140124,000000,18.7974,18.8775,18.5517,18.5873,4421718.8889068,0
+SMH.US,D,20140127,000000,18.6006,18.6189,18.3238,18.4216,4129745.9871814,0
+SMH.US,D,20140128,000000,18.4083,18.5517,18.3193,18.5067,5140623.2223898,0
+SMH.US,D,20140129,000000,18.3371,18.5334,18.3371,18.391,4308174.9953077,0
+SMH.US,D,20140130,000000,18.4661,18.6056,18.431,18.5433,1854978.4065135,0
+SMH.US,D,20140131,000000,18.301,18.5067,18.2704,18.391,2390576.9312241,0
+SMH.US,D,20140203,000000,18.3193,18.3999,17.9896,18.0736,5564765.3102688,0
+SMH.US,D,20140204,000000,17.9896,18.0375,17.8773,18.0059,3801319.4557407,0
+SMH.US,D,20140205,000000,17.9268,18.0958,17.8239,18.0014,2080664.4422195,0
+SMH.US,D,20140206,000000,18.0197,18.306,18.0197,18.2704,3096622.7737459,0
+SMH.US,D,20140207,000000,18.3371,18.5433,18.2872,18.5161,2779766.2546219,0
+SMH.US,D,20140210,000000,18.4978,18.6357,18.4978,18.6189,2483056.1205808,0
+SMH.US,D,20140211,000000,18.6357,18.9091,18.6357,18.8463,2750062.4730011,0
+SMH.US,D,20140212,000000,18.8819,19.0208,18.8775,18.9491,3094417.9986716,0
+SMH.US,D,20140213,000000,18.8958,19.1726,18.8686,19.1504,3612691.8458484,0
+SMH.US,D,20140214,000000,19.1949,19.3249,19.097,19.2932,2706600.0858246,0
+SMH.US,D,20140218,000000,19.266,19.3466,19.1904,19.3333,2263171.2728686,0
+SMH.US,D,20140219,000000,19.2705,19.3862,19.2305,19.2883,3111787.1762527,0
+SMH.US,D,20140220,000000,19.2532,19.4317,19.2344,19.4178,3494977.084173,0
+SMH.US,D,20140221,000000,19.4539,19.5073,19.2843,19.311,2812237.1300975,0
+SMH.US,D,20140224,000000,19.4411,19.5607,19.3822,19.4267,2172739.085691,0
+SMH.US,D,20140225,000000,19.3911,19.4584,19.226,19.3199,4585768.3135437,0
+SMH.US,D,20140226,000000,19.3783,19.5968,19.3783,19.4767,1565628.9848537,0
+SMH.US,D,20140227,000000,19.4767,19.4984,19.3333,19.4846,2804621.5538086,0
+SMH.US,D,20140228,000000,19.445,19.5696,19.3694,19.4984,4979440.0053495,0
+SMH.US,D,20140303,000000,19.3417,19.4089,19.1949,19.3743,3574071.8729178,0
+SMH.US,D,20140304,000000,19.579,19.6685,19.5439,19.6279,3595715.077776,0
+SMH.US,D,20140305,000000,19.6902,19.7308,19.6151,19.6507,4067597.6255676,0
+SMH.US,D,20140306,000000,19.7575,19.8647,19.7085,19.8598,2561997.1818893,0
+SMH.US,D,20140307,000000,19.9181,19.9542,19.798,19.8598,2447680.6056495,0
+SMH.US,D,20140310,000000,19.7881,19.9097,19.7402,19.8598,4273422.4810396,0
+SMH.US,D,20140311,000000,19.8741,19.932,19.6685,19.7179,4206704.7736524,0
+SMH.US,D,20140312,000000,19.6418,19.9359,19.6017,19.9359,1517318.1152431,0
+SMH.US,D,20140313,000000,19.9409,20.0304,19.534,19.6635,5275088.206442,0
+SMH.US,D,20140314,000000,19.5439,19.6947,19.4935,19.5029,2165398.6006041,0
+SMH.US,D,20140317,000000,19.5879,19.7659,19.5879,19.7179,1956015.7640717,0
+SMH.US,D,20140318,000000,19.753,19.9587,19.6685,19.9498,1594713.8112701,0
+SMH.US,D,20140319,000000,19.8692,20.066,19.7931,19.9275,2192302.9246993,0
+SMH.US,D,20140320,000000,19.8741,20.2622,19.8158,20.2622,2811494.7883981,0
+SMH.US,D,20140321,000000,20.2578,20.3201,20.017,20.0521,2754963.5464003,0
+SMH.US,D,20140324,000000,20.0788,20.1688,19.8385,19.9849,5247722.7000376,0
+SMH.US,D,20140325,000000,19.9948,20.28,19.9948,20.1999,3676436.1409794,0
+SMH.US,D,20140326,000000,20.37,20.414,19.9849,19.9948,4927447.7681836,0
+SMH.US,D,20140327,000000,19.9626,20.1025,19.8385,19.8825,4158347.3812651,0
+SMH.US,D,20140328,000000,19.9181,20.195,19.9181,20.0304,2092602.5912917,0
+SMH.US,D,20140331,000000,20.1505,20.4323,20.1327,20.374,3486194.3930053,0
+SMH.US,D,20140401,000000,20.5218,20.6775,20.374,20.6775,6040838.9534311,0
+SMH.US,D,20140402,000000,20.6913,20.6963,20.4768,20.5752,4515444.07959,0
+SMH.US,D,20140403,000000,20.6063,20.7986,20.5351,20.6291,3866667.7753064,0
+SMH.US,D,20140404,000000,20.812,20.812,20.0927,20.1189,9176077.6546488,0
+SMH.US,D,20140407,000000,20.0709,20.2578,19.8914,20.0081,8453231.0215145,0
+SMH.US,D,20140408,000000,20.021,20.3201,20.021,20.2939,5521147.1729266,0
+SMH.US,D,20140409,000000,20.414,20.543,20.3033,20.5351,3111568.7214747,0
+SMH.US,D,20140410,000000,20.4679,20.5618,19.9013,19.9181,6944679.4156037,0
+SMH.US,D,20140411,000000,19.7486,19.9542,19.5918,19.6324,5441374.769824,0
+SMH.US,D,20140414,000000,19.8202,19.9181,19.623,19.8069,3426368.1247725,0
+SMH.US,D,20140415,000000,19.8069,19.9626,19.5696,19.9453,5578558.3022247,0
+SMH.US,D,20140416,000000,19.9453,19.9453,19.5918,19.9013,7987649.275885,0
+SMH.US,D,20140417,000000,19.9587,20.2355,19.8825,20.1456,6099971.4254707,0
+SMH.US,D,20140421,000000,20.2083,20.2845,20.0081,20.2578,3543739.0224455,0
+SMH.US,D,20140422,000000,20.1777,20.4323,20.1777,20.4007,3103953.1451858,0
+SMH.US,D,20140423,000000,20.3567,20.4273,20.2894,20.3339,2558147.9277916,0
+SMH.US,D,20140424,000000,20.5074,20.5524,20.2672,20.4852,4092817.0160509,0
+SMH.US,D,20140425,000000,20.2672,20.2672,19.8069,19.8385,5133691.3286469,0
+SMH.US,D,20140428,000000,19.9275,19.9987,19.5162,19.7842,7010909.6451993,0
+SMH.US,D,20140429,000000,19.8553,19.9587,19.753,19.8692,2325149.7252107,0
+SMH.US,D,20140430,000000,19.7659,19.9676,19.7402,19.9542,2578597.7222885,0
+SMH.US,D,20140501,000000,19.9226,20.061,19.7842,19.8069,3395586.2283676,0
+SMH.US,D,20140502,000000,19.887,19.9453,19.7708,19.8385,2379043.328037,0
+SMH.US,D,20140505,000000,19.6106,19.887,19.6106,19.843,2394298.7533679,0
+SMH.US,D,20140506,000000,19.846,19.9948,19.8069,19.8113,2772961.7928328,0
+SMH.US,D,20140507,000000,19.8385,19.9097,19.7219,19.887,5231352.750793,0
+SMH.US,D,20140508,000000,19.8598,20.2578,19.8202,20.017,3961232.3987014,0
+SMH.US,D,20140509,000000,19.9898,20.0126,19.843,19.9275,3047913.4264384,0
+SMH.US,D,20140512,000000,20.0709,20.2716,20.021,20.2578,2069594.044071,0
+SMH.US,D,20140513,000000,20.2533,20.3033,20.1025,20.1109,1545622.1681011,0
+SMH.US,D,20140514,000000,20.061,20.1149,19.9409,19.9453,1145038.8098466,0
+SMH.US,D,20140515,000000,19.9453,19.9542,19.6279,19.7486,2382107.7631174,0
+SMH.US,D,20140516,000000,19.8336,19.9409,19.6991,19.9053,1730006.0916576,0
+SMH.US,D,20140519,000000,19.8964,20.1189,19.8914,20.0788,1738400.4187755,0
+SMH.US,D,20140520,000000,20.0437,20.1189,19.8791,19.9804,3946258.1327607,0
+SMH.US,D,20140521,000000,20.0828,20.1421,19.9849,20.0976,4610660.0218601,0
+SMH.US,D,20140522,000000,20.1456,20.2355,20.1149,20.1688,1403818.7216914,0
+SMH.US,D,20140523,000000,20.191,20.3339,20.1371,20.325,2410917.4983319,0
+SMH.US,D,20140527,000000,20.4679,20.6147,20.3922,20.6147,1991122.2559893,0
+SMH.US,D,20140528,000000,20.593,20.6864,20.5386,20.6469,3087217.081915,0
+SMH.US,D,20140529,000000,20.7225,20.7225,20.6103,20.6518,1478404.8465457,0
+SMH.US,D,20140530,000000,20.6518,20.7363,20.6147,20.6998,1890548.1034698,0
+SMH.US,D,20140602,000000,20.9143,20.9143,20.6602,20.8164,2995259.7567502,0
+SMH.US,D,20140603,000000,20.7403,21.0883,20.7403,21.0755,4025984.0130865,0
+SMH.US,D,20140604,000000,21.0577,21.1828,20.9998,21.1422,2476688.5683478,0
+SMH.US,D,20140605,000000,21.1689,21.2495,21.0611,21.2278,2974733.0985352,0
+SMH.US,D,20140606,000000,21.3251,21.3652,21.2722,21.3385,2508481.8294656,0
+SMH.US,D,20140609,000000,21.3652,21.5269,21.3612,21.384,6112105.7792973,0
+SMH.US,D,20140610,000000,21.4141,21.5303,21.3301,21.4908,3271615.1645775,0
+SMH.US,D,20140611,000000,21.5002,21.5976,21.4596,21.5269,3061625.5092173,0
+SMH.US,D,20140612,000000,21.4013,21.6069,21.3973,21.4779,4199578.6978846,0
+SMH.US,D,20140613,000000,21.8349,21.8793,21.6831,21.826,2516781.0883005,0
+SMH.US,D,20140616,000000,21.7854,21.9683,21.7721,21.9149,2028664.1141359,0
+SMH.US,D,20140617,000000,21.9149,22.0445,21.8793,22.0094,2511999.3559374,0
+SMH.US,D,20140618,000000,21.9906,22.04,21.8042,21.9683,5744927.7975132,0
+SMH.US,D,20140619,000000,21.9105,22.0544,21.9065,22.0494,3492084.5810938,0
+SMH.US,D,20140620,000000,22.0588,22.0712,21.9683,22.0494,3721953.6212527,0
+SMH.US,D,20140623,000000,22.0356,22.0618,21.9332,21.9777,1383674.3593378,0
+SMH.US,D,20140624,000000,21.9861,22.1251,21.7943,21.8349,5890428.7933137,0
+SMH.US,D,20140625,000000,21.7993,22.0044,21.7543,21.9827,3319234.2607244,0
+SMH.US,D,20140626,000000,21.9288,21.9733,21.7276,21.8744,2633086.0075661,0
+SMH.US,D,20140627,000000,21.9065,21.9555,21.826,21.9466,2357570.0324506,0
+SMH.US,D,20140630,000000,21.9288,22.1389,21.9288,22.1068,2369166.3402499,0
+SMH.US,D,20140701,000000,22.3307,22.522,22.1834,22.4642,4911496.5239302,0
+SMH.US,D,20140702,000000,22.4835,22.5626,22.4291,22.5309,5346071.8501886,0
+SMH.US,D,20140703,000000,22.7104,22.7826,22.6437,22.75,1698079.3303976,0
+SMH.US,D,20140707,000000,22.7326,22.7598,22.5715,22.5814,2946188.3408755,0
+SMH.US,D,20140708,000000,22.527,22.6125,22.3263,22.4687,4237723.3294002,0
+SMH.US,D,20140709,000000,22.5141,22.5626,22.3579,22.5403,2497996.0001212,0
+SMH.US,D,20140710,000000,22.1834,22.6086,22.174,22.5537,4966077.8547614,0
+SMH.US,D,20140711,000000,22.6125,22.6125,22.4158,22.5052,2293926.873791,0
+SMH.US,D,20140714,000000,22.6348,22.6793,22.5502,22.6387,4408860.3979457,0
+SMH.US,D,20140715,000000,22.6921,22.6921,22.3535,22.5858,4447027.2794849,0
+SMH.US,D,20140716,000000,22.786,22.8483,22.6872,22.8355,4628241.5860308,0
+SMH.US,D,20140717,000000,22.6199,22.7193,22.2363,22.2724,7862828.665736,0
+SMH.US,D,20140718,000000,22.3436,22.5453,22.3263,22.5354,4267117.6334188,0
+SMH.US,D,20140721,000000,22.5097,22.6481,22.4835,22.6249,1845230.8734096,0
+SMH.US,D,20140722,000000,22.7326,22.8577,22.7153,22.8404,4488054.3004325,0
+SMH.US,D,20140723,000000,22.7064,22.7326,22.3663,22.3663,7472350.8636938,0
+SMH.US,D,20140724,000000,22.4113,22.4785,22.3085,22.3436,3813514.49145,0
+SMH.US,D,20140725,000000,22.2061,22.2061,21.8581,21.9248,9416715.7062717,0
+SMH.US,D,20140728,000000,21.9599,21.9599,21.6519,21.9149,7693633.4174393,0
+SMH.US,D,20140729,000000,21.9421,22.0984,21.9016,21.9065,6727929.7985019,0
+SMH.US,D,20140730,000000,22.1068,22.2679,22.0544,22.2012,8588834.8022336,0
+SMH.US,D,20140731,000000,21.9149,21.9995,21.6875,21.7815,7530136.1979358,0
+SMH.US,D,20140801,000000,21.7325,21.9683,21.6831,21.8581,6941855.6853251,0
+SMH.US,D,20140804,000000,21.9995,22.0094,21.7543,21.9515,3576782.3303487,0
+SMH.US,D,20140805,000000,21.8042,21.826,21.513,21.5896,6361374.817381,0
+SMH.US,D,20140806,000000,21.5002,21.8531,21.5002,21.7093,6018770.9753934,0
+SMH.US,D,20140807,000000,21.8531,21.8744,21.4141,21.468,6025862.664761,0
+SMH.US,D,20140808,000000,21.5397,21.6608,21.4779,21.6346,2696045.4836798,0
+SMH.US,D,20140811,000000,21.7503,21.9555,21.7454,21.8581,4702133.914692,0
+SMH.US,D,20140812,000000,21.7993,21.8971,21.6519,21.8388,3219190.0633144,0
+SMH.US,D,20140813,000000,21.9288,22.13,21.9065,22.1068,5920939.6439755,0
+SMH.US,D,20140814,000000,22.1478,22.1962,22.1162,22.1834,3939166.4433931,0
+SMH.US,D,20140815,000000,22.3218,22.4202,22.1068,22.3663,9581920.1094108,0
+SMH.US,D,20140818,000000,22.4069,22.4687,22.2946,22.4642,3830367.8730274,0
+SMH.US,D,20140819,000000,22.5502,22.6437,22.5309,22.6086,1834407.2482511,0
+SMH.US,D,20140820,000000,22.6036,22.7598,22.6036,22.7326,3551449.6670174,0
+SMH.US,D,20140821,000000,22.7193,22.8483,22.6921,22.831,3011595.3195946,0
+SMH.US,D,20140822,000000,22.8622,22.9517,22.8038,22.8622,2119982.2568021,0
+SMH.US,D,20140825,000000,23.0362,23.0362,22.7326,22.7781,2304515.8623361,0
+SMH.US,D,20140826,000000,22.8622,22.876,22.7549,22.7826,4061046.0049568,0
+SMH.US,D,20140827,000000,22.8404,22.876,22.6872,22.8261,2924947.659173,0
+SMH.US,D,20140828,000000,22.7193,22.9294,22.6753,22.9077,692254.87329539,0
+SMH.US,D,20140829,000000,23.0733,23.1257,22.9784,23.0846,6114870.8504227,0
+SMH.US,D,20140902,000000,23.188,23.2063,23.0006,23.0807,2933352.0999381,0
+SMH.US,D,20140903,000000,23.1791,23.2641,23.094,23.1479,3031391.7724869,0
+SMH.US,D,20140904,000000,23.184,23.3447,23.1306,23.1969,3360516.1455796,0
+SMH.US,D,20140905,000000,23.1791,23.3091,23.144,23.3091,2022181.2663256,0
+SMH.US,D,20140908,000000,23.2641,23.4742,23.2552,23.3269,3205164.4574745,0
+SMH.US,D,20140909,000000,23.2913,23.3625,23.1118,23.1529,2321945.7217999,0
+SMH.US,D,20140910,000000,23.0891,23.2018,22.9966,23.1479,2997715.3502734,0
+SMH.US,D,20140911,000000,23.0406,23.1924,22.9467,23.184,2148231.6959656,0
+SMH.US,D,20140912,000000,23.1306,23.1395,22.8127,22.8716,9714475.6368849,0
+SMH.US,D,20140915,000000,22.9606,22.9784,22.6521,22.6753,4032046.1331762,0
+SMH.US,D,20140916,000000,22.6249,23.0634,22.6125,23.01,4965135.2628488,0
+SMH.US,D,20140917,000000,23.0807,23.2958,23.0451,23.1613,3661983.7392306,0
+SMH.US,D,20140918,000000,23.2196,23.4787,23.1924,23.4742,3621525.1052518,0
+SMH.US,D,20140919,000000,23.5187,23.5326,23.1568,23.1969,4173776.7613266,0
+SMH.US,D,20140922,000000,23.1395,23.1702,22.8978,22.9383,4992112.4052034,0
+SMH.US,D,20140923,000000,22.8404,23.0055,22.7598,22.8355,5135475.3760006,0
+SMH.US,D,20140924,000000,22.9695,23.1395,22.9027,23.1034,3581863.4266668,0
+SMH.US,D,20140925,000000,23.0634,23.0767,22.6125,22.7064,4870433.093853,0
+SMH.US,D,20140926,000000,22.8577,22.9695,22.7282,22.9151,2189806.8765876,0
+SMH.US,D,20140929,000000,22.7238,23.0179,22.6387,22.9517,4060317.8223634,0
+SMH.US,D,20140930,000000,22.9828,22.9828,22.7064,22.8216,4197201.9908091,0
+SMH.US,D,20141001,000000,22.7826,22.7826,22.263,22.3218,7593797.5611603,0
+SMH.US,D,20141002,000000,22.3263,22.3263,21.8438,22.2145,15542533.568348,0
+SMH.US,D,20141003,000000,22.3713,22.5141,22.2412,22.3925,5894623.9341432,0
+SMH.US,D,20141006,000000,22.4909,22.5453,22.1691,22.2907,10272898.640438,0
+SMH.US,D,20141007,000000,22.1878,22.2506,21.8581,21.8581,8923808.9088263,0
+SMH.US,D,20141008,000000,21.867,22.3535,21.6653,22.3218,17469203.573907,0
+SMH.US,D,20141009,000000,22.2907,22.3174,21.7899,21.7993,8517606.4082264,0
+SMH.US,D,20141010,000000,21.1867,21.2451,20.2172,20.3567,37984107.708261,0
+SMH.US,D,20141013,000000,20.4768,20.7042,20.066,20.066,14515336.952131,0
+SMH.US,D,20141014,000000,20.3967,20.8476,20.2988,20.4946,21444591.033132,0
+SMH.US,D,20141015,000000,19.9542,20.633,19.846,20.4896,10922801.605012,0
+SMH.US,D,20141016,000000,20.1421,20.9504,20.1371,20.7363,9838460.859781,0
+SMH.US,D,20141017,000000,21.0349,21.209,20.8837,20.9549,8570527.0781989,0
+SMH.US,D,20141020,000000,20.8431,21.1961,20.7586,21.1561,7932161.762271,0
+SMH.US,D,20141021,000000,21.29,21.826,21.209,21.8082,9868217.2323669,0
+SMH.US,D,20141022,000000,21.9199,22.0544,21.5397,21.5491,11158635.674248,0
+SMH.US,D,20141023,000000,21.8166,21.9421,21.737,21.826,8037390.2151998,0
+SMH.US,D,20141024,000000,21.8581,22.0712,21.7676,22.0094,5414415.8320343,0
+SMH.US,D,20141027,000000,21.862,22.3797,21.7854,22.3797,5010102.5607183,0
+SMH.US,D,20141028,000000,22.174,22.4429,22.1607,22.438,6678235.3819639,0
+SMH.US,D,20141029,000000,22.3975,22.5141,22.2234,22.4513,6722403.70171,0
+SMH.US,D,20141030,000000,22.3085,22.3614,21.87,22.0895,18008598.76175,0
+SMH.US,D,20141031,000000,22.7732,23.0273,22.7682,22.9695,11522850.357423,0
+SMH.US,D,20141103,000000,22.9828,23.188,22.9383,23.099,5126162.7297233,0
+SMH.US,D,20141104,000000,23.0495,23.2063,22.9195,23.0891,2497919.1364031,0
+SMH.US,D,20141105,000000,23.1746,23.2958,23.0055,23.2463,6367904.1879681,0
+SMH.US,D,20141106,000000,23.229,23.3447,23.0767,23.2196,5777471.4912482,0
+SMH.US,D,20141107,000000,23.1702,23.2552,22.8483,23.0406,7115531.2793003,0
+SMH.US,D,20141110,000000,23.0807,23.2602,23.0322,23.2147,3628123.2486394,0
+SMH.US,D,20141111,000000,23.3402,23.3402,23.0807,23.1479,1738859.5783552,0
+SMH.US,D,20141112,000000,23.0495,23.1257,22.9784,23.099,1572045.0825929,0
+SMH.US,D,20141113,000000,23.1568,23.3585,23.0807,23.1613,3677607.3013171,0
+SMH.US,D,20141114,000000,23.1395,23.3709,23.0135,23.3625,4119286.4533196,0
+SMH.US,D,20141117,000000,23.2864,23.3318,23.0683,23.2463,3580570.9025636,0
+SMH.US,D,20141118,000000,23.273,23.6265,23.233,23.5449,5552212.2514511,0
+SMH.US,D,20141119,000000,23.6082,23.6749,23.4025,23.5059,2844406.6188886,0
+SMH.US,D,20141120,000000,23.4075,23.8762,23.3318,23.8584,4254060.914974,0
+SMH.US,D,20141121,000000,24.1308,24.1357,23.8401,23.9978,4705062.8269009,0
+SMH.US,D,20141124,000000,24.0601,24.2197,23.9745,24.1802,4004810.0814551,0
+SMH.US,D,20141125,000000,24.2197,24.2825,24.1397,24.1624,5334667.7016848,0
+SMH.US,D,20141126,000000,24.1881,24.6622,24.1881,24.6489,3611739.1402888,0
+SMH.US,D,20141128,000000,24.7344,24.904,24.6365,24.8145,3841549.5212944,0
+SMH.US,D,20141201,000000,24.8278,24.8456,24.4477,24.5287,7328049.346443,0
+SMH.US,D,20141202,000000,24.4788,24.595,24.3804,24.5866,4026301.5816064,0
+SMH.US,D,20141203,000000,24.7295,25.0918,24.6711,25.0063,7743613.0388264,0
+SMH.US,D,20141204,000000,25.0607,25.1264,24.8946,25.0419,7191856.9514609,0
+SMH.US,D,20141205,000000,25.0731,25.2565,25.0562,25.253,4002374.7152262,0
+SMH.US,D,20141208,000000,25.212,25.3005,24.7517,24.9084,6088860.5727337,0
+SMH.US,D,20141209,000000,24.6276,24.9529,24.5243,24.8634,12010073.285182,0
+SMH.US,D,20141210,000000,24.8278,24.8763,24.4259,24.4788,7041772.4507812,0
+SMH.US,D,20141211,000000,24.6227,24.8634,24.5149,24.5821,3946241.9509253,0
+SMH.US,D,20141212,000000,24.3715,24.5465,24.1931,24.2148,8521912.7991744,0
+SMH.US,D,20141215,000000,24.4625,24.5772,23.9429,24.0052,10678801.777083,0
+SMH.US,D,20141216,000000,23.934,24.3137,23.7956,23.8055,13662210.362127,0
+SMH.US,D,20141217,000000,23.8584,24.3137,23.6438,24.2786,10901959.401007,0
+SMH.US,D,20141218,000000,24.6894,24.7112,24.4788,24.7028,10301287.647932,0
+SMH.US,D,20141219,000000,24.7473,24.8674,24.5065,24.6133,5899864.826086,0
+SMH.US,D,20141222,000000,24.7547,25.0651,24.7181,25.0206,5424484.9791169,0
+SMH.US,D,20141223,000000,25.1067,25.1922,24.9623,24.9663,3284746.7240111,0
+SMH.US,D,20141224,000000,25.0577,25.1205,24.9435,25.0295,1396213.2590496,0
+SMH.US,D,20141226,000000,25.2698,25.2698,24.9855,25.0073,1430532.9092206,0
+SMH.US,D,20141229,000000,25.0478,25.0478,24.8713,24.9386,2346171.9521351,0
+SMH.US,D,20141230,000000,24.8535,24.8985,24.7769,24.7814,5497744.1934678,0
+SMH.US,D,20141231,000000,24.8491,25.0256,24.6499,24.682,7215348.9310145,0
+SMH.US,D,20150102,000000,24.6998,24.9262,24.4333,24.6237,3996644.3227623,0
+SMH.US,D,20150105,000000,24.5416,24.5643,24.1713,24.1851,6190298.4307182,0
+SMH.US,D,20150106,000000,24.1486,24.1486,23.5301,23.6151,13427901.430878,0
+SMH.US,D,20150107,000000,23.7278,24.0175,23.6695,23.9226,8901132.0892314,0
+SMH.US,D,20150108,000000,24.2257,24.5915,24.1214,24.5193,6818165.7809252,0
+SMH.US,D,20150109,000000,24.5826,24.6143,24.1624,24.4467,3702968.2828603,0
+SMH.US,D,20150112,000000,24.4106,24.4566,23.9864,24.1357,6905347.4419152,0
+SMH.US,D,20150113,000000,24.1807,24.6237,23.8727,24.0002,7786076.1976664,0
+SMH.US,D,20150114,000000,23.7694,24.0991,23.6695,23.9093,8259014.6102183,0
+SMH.US,D,20150115,000000,24.2207,24.415,23.977,24.0398,8600512.0192099,0
+SMH.US,D,20150116,000000,23.846,24.2667,23.7461,24.2346,8084001.9920925,0
+SMH.US,D,20150120,000000,24.3068,24.5465,24.1713,24.4739,5634276.4069933,0
+SMH.US,D,20150121,000000,24.4422,24.8491,24.3656,24.7903,5958441.0475335,0
+SMH.US,D,20150122,000000,24.7547,25.0122,24.37,25.0122,6758365.8081749,0
+SMH.US,D,20150123,000000,24.9129,25.0978,24.8491,24.9035,4141427.2496166,0
+SMH.US,D,20150126,000000,24.8397,24.9386,24.6632,24.9084,3985883.402216,0
+SMH.US,D,20150127,000000,24.5559,24.6454,24.2346,24.4106,11088970.850088,0
+SMH.US,D,20150128,000000,24.7131,24.8273,24.1985,24.2158,5770371.7109629,0
+SMH.US,D,20150129,000000,24.2756,24.4566,23.9048,24.3384,6688160.9152573,0
+SMH.US,D,20150130,000000,24.158,24.3433,23.7911,23.8277,7947309.9829423,0
+SMH.US,D,20150202,000000,23.8727,23.9404,23.4263,23.8727,15222193.909152,0
+SMH.US,D,20150203,000000,24.0591,24.2435,23.9004,24.2123,6713687.7606134,0
+SMH.US,D,20150204,000000,24.2573,24.5465,24.2029,24.3834,8470933.9494509,0
+SMH.US,D,20150205,000000,24.5416,24.6286,24.3344,24.6286,5584638.6268793,0
+SMH.US,D,20150206,000000,24.6286,24.7814,24.3117,24.3656,5649412.4912881,0
+SMH.US,D,20150209,000000,24.2796,24.2796,23.9182,24.0447,6434500.5315897,0
+SMH.US,D,20150210,000000,24.4739,24.8446,24.3251,24.8353,8140800.2343746,0
+SMH.US,D,20150211,000000,24.8353,25.0577,24.7626,24.9806,6351627.2842771,0
+SMH.US,D,20150212,000000,25.08,25.3331,25.0701,25.3331,6569584.4708463,0
+SMH.US,D,20150213,000000,25.3637,25.5313,25.2421,25.4824,6541804.3049096,0
+SMH.US,D,20150217,000000,25.4414,25.5991,25.3687,25.5897,3941864.7644474,0
+SMH.US,D,20150218,000000,25.5719,25.5857,25.4048,25.5046,5767784.640027,0
+SMH.US,D,20150219,000000,25.4369,25.5857,25.383,25.5175,5237973.1442043,0
+SMH.US,D,20150220,000000,25.473,25.6535,25.3687,25.6357,4636939.3225626,0
+SMH.US,D,20150223,000000,25.5897,25.6174,25.3786,25.4503,2989136.9547777,0
+SMH.US,D,20150224,000000,25.4681,25.9788,25.3736,25.9743,5764333.8636263,0
+SMH.US,D,20150225,000000,25.9076,25.9516,25.7395,25.7978,4001719.3508922,0
+SMH.US,D,20150226,000000,25.8206,25.9877,25.7756,25.8927,4457877.200126,0
+SMH.US,D,20150227,000000,25.9026,25.9293,25.7256,25.7439,7788388.1774003,0
+SMH.US,D,20150302,000000,25.961,26.4217,25.961,26.4217,10814259.921284,0
+SMH.US,D,20150303,000000,26.2769,26.3313,25.9387,25.9877,10929769.907885,0
+SMH.US,D,20150304,000000,25.912,25.9877,25.6851,25.9471,4494284.3070646,0
+SMH.US,D,20150305,000000,26.0826,26.1014,25.83,25.9387,2783453.6903655,0
+SMH.US,D,20150306,000000,25.8072,25.8749,25.5541,25.6134,3972691.1608997,0
+SMH.US,D,20150309,000000,25.6396,25.6396,25.4186,25.522,4172743.1465899,0
+SMH.US,D,20150310,000000,25.2782,25.3593,24.9974,25.0024,10575258.257766,0
+SMH.US,D,20150311,000000,25.206,25.4414,25.1744,25.1887,8047404.7485879,0
+SMH.US,D,20150312,000000,24.8273,25.1205,24.7591,25.0478,10177812.152852,0
+SMH.US,D,20150313,000000,25.0206,25.2649,24.9302,25.2565,7018377.5622401,0
+SMH.US,D,20150316,000000,25.383,25.6174,25.3148,25.5897,6508071.2462722,0
+SMH.US,D,20150317,000000,25.3464,25.4547,25.2565,25.4186,2958717.1269401,0
+SMH.US,D,20150318,000000,25.3736,25.7845,25.0978,25.6535,11091317.216222,0
+SMH.US,D,20150319,000000,25.6263,25.7395,25.604,25.6851,5237174.166081,0
+SMH.US,D,20150320,000000,25.8517,26.1548,25.8255,26.0915,6861482.5315829,0
+SMH.US,D,20150323,000000,26.0336,26.1325,25.8611,25.8611,6093365.1911654,0
+SMH.US,D,20150324,000000,25.8562,25.9026,25.6263,25.6263,5782224.9053993,0
+SMH.US,D,20150325,000000,25.6357,25.6357,24.3878,24.4289,23092824.242284,0
+SMH.US,D,20150326,000000,23.9132,24.4566,23.7783,24.2524,26193834.316155,0
+SMH.US,D,20150327,000000,24.2158,25.1843,24.1807,25.0295,17264790.583574,0
+SMH.US,D,20150330,000000,25.0844,25.3637,24.9579,25.2421,11172533.848134,0
+SMH.US,D,20150331,000000,25.1289,25.2832,24.9762,24.9895,6054251.6722549,0
+SMH.US,D,20150401,000000,25.0122,25.0122,24.6548,24.7448,7047808.2753884,0
+SMH.US,D,20150402,000000,24.8585,25.0389,24.7858,24.813,6347634.4163902,0
+SMH.US,D,20150406,000000,24.5327,24.9341,24.4467,24.8758,7247641.8063006,0
+SMH.US,D,20150407,000000,24.8758,25.1067,24.8446,24.8901,4159294.0186364,0
+SMH.US,D,20150408,000000,24.8535,25.08,24.7947,25.0122,4258603.9652648,0
+SMH.US,D,20150409,000000,24.8491,25.2832,24.7997,25.2604,5776468.2174529,0
+SMH.US,D,20150410,000000,25.2283,25.4097,25.2283,25.4097,3346205.3348907,0
+SMH.US,D,20150413,000000,25.4097,25.5086,25.2149,25.2327,6644391.0732081,0
+SMH.US,D,20150414,000000,25.2471,25.2698,24.8941,25.0024,6467574.1804343,0
+SMH.US,D,20150415,000000,25.1606,25.5585,25.1606,25.4681,7053935.1228197,0
+SMH.US,D,20150416,000000,25.2283,25.4221,25.1843,25.3553,11968566.87736,0
+SMH.US,D,20150417,000000,25.1205,25.1571,24.9084,25.0295,6241410.7805838,0
+SMH.US,D,20150420,000000,25.1887,25.3464,25.165,25.2377,3934991.5298579,0
+SMH.US,D,20150421,000000,25.4868,25.5941,25.3005,25.4003,4453386.7408003,0
+SMH.US,D,20150422,000000,25.5813,25.8611,25.427,25.8611,5514547.0068095,0
+SMH.US,D,20150423,000000,25.4186,25.7029,25.383,25.5941,5804794.5203346,0
+SMH.US,D,20150424,000000,25.6989,25.7439,25.2327,25.3232,8913292.7385405,0
+SMH.US,D,20150427,000000,25.3593,25.78,25.3193,25.5269,30491830.936991,0
+SMH.US,D,20150428,000000,25.4948,25.522,25.1522,25.5086,7193062.4981988,0
+SMH.US,D,20150429,000000,25.3282,25.4142,25.0933,25.3232,8888548.6894723,0
+SMH.US,D,20150430,000000,25.1971,25.3375,24.9341,25.0612,7028557.9594411,0
+SMH.US,D,20150501,000000,25.2832,25.7845,25.2832,25.7756,9179105.6805995,0
+SMH.US,D,20150504,000000,25.8028,25.8393,25.5897,25.6357,6041577.2496715,0
+SMH.US,D,20150505,000000,25.4948,25.5541,25.1339,25.1472,13589737.989522,0
+SMH.US,D,20150506,000000,25.2748,25.3637,24.9712,25.1428,9916483.6019301,0
+SMH.US,D,20150507,000000,25.2149,25.4097,25.1887,25.3232,7668027.6856356,0
+SMH.US,D,20150508,000000,25.5086,25.6717,25.4868,25.563,8978392.2623869,0
+SMH.US,D,20150511,000000,25.5457,25.6357,25.4592,25.5541,7440385.6705747,0
+SMH.US,D,20150512,000000,25.4636,25.4898,25.2233,25.3593,6992324.8072332,0
+SMH.US,D,20150513,000000,25.4221,25.6717,25.4142,25.4868,4794578.7176485,0
+SMH.US,D,20150514,000000,25.6535,25.8562,25.5541,25.7484,9179546.6356143,0
+SMH.US,D,20150515,000000,25.8206,25.8927,25.6628,25.7845,7338160.9708435,0
+SMH.US,D,20150518,000000,25.8482,26.0193,25.7256,26.0109,3942837.6973013,0
+SMH.US,D,20150519,000000,26.1014,26.1913,25.8611,25.9654,4450761.2380053,0
+SMH.US,D,20150520,000000,25.9516,26.2096,25.9026,26.0415,3371873.7713066,0
+SMH.US,D,20150521,000000,26.0242,26.1325,25.8433,26.0915,3119598.9572959,0
+SMH.US,D,20150522,000000,26.087,26.2047,26.0692,26.1147,1916639.2903357,0
+SMH.US,D,20150526,000000,26.0737,26.0737,25.7978,25.9076,4864949.4743791,0
+SMH.US,D,20150527,000000,26.0381,26.9552,25.9699,26.8736,17090856.080233,0
+SMH.US,D,20150528,000000,26.8508,27.0095,26.7203,26.9097,15391285.998248,0
+SMH.US,D,20150529,000000,26.9181,27.1089,26.883,27.0273,13080093.106077,0
+SMH.US,D,20150601,000000,27.054,27.1717,26.7871,26.9329,8081787.103371,0
+SMH.US,D,20150602,000000,26.8691,26.9008,26.5394,26.5483,6310660.9452123,0
+SMH.US,D,20150603,000000,26.6922,26.7238,26.3397,26.3634,3881959.609767,0
+SMH.US,D,20150604,000000,26.264,26.3446,25.9743,26.0509,7270876.8992171,0
+SMH.US,D,20150605,000000,25.9921,26.0786,25.8072,25.9743,3687441.8117863,0
+SMH.US,D,20150608,000000,25.9788,25.9827,25.4547,25.5086,9581416.4497837,0
+SMH.US,D,20150609,000000,25.522,25.6307,25.3282,25.5363,8332016.9379321,0
+SMH.US,D,20150610,000000,25.6891,26.0193,25.6668,25.9244,6459740.1493674,0
+SMH.US,D,20150611,000000,26.0643,26.1147,25.9244,25.956,3818840.3380287,0
+SMH.US,D,20150612,000000,25.8349,25.8977,25.7029,25.7355,3320091.898001,0
+SMH.US,D,20150615,000000,25.4681,25.694,25.3687,25.6628,5585935.1964414,0
+SMH.US,D,20150616,000000,25.5131,25.8393,25.5131,25.7756,3606449.7028398,0
+SMH.US,D,20150617,000000,25.7756,25.9194,25.7029,25.7978,3114952.7478044,0
+SMH.US,D,20150618,000000,25.8794,26.2591,25.8794,26.1642,4822025.1332299,0
+SMH.US,D,20150619,000000,26.2502,26.2502,25.9471,26.0692,6306914.8503154,0
+SMH.US,D,20150622,000000,26.264,26.3219,26.1459,26.2957,5327683.2169768,0
+SMH.US,D,20150623,000000,26.354,26.395,26.087,26.1681,3411800.4274464,0
+SMH.US,D,20150624,000000,26.1731,26.218,25.9471,25.9654,4994414.2712902,0
+SMH.US,D,20150625,000000,26.087,26.2047,25.9654,26.0242,2601768.0878633,0
+SMH.US,D,20150626,000000,25.6357,25.7662,25.1027,25.2649,22305009.562716,0
+SMH.US,D,20150629,000000,24.9341,25.08,24.51,24.5416,16134192.0391,0
+SMH.US,D,20150630,000000,24.813,24.8624,24.5376,24.6593,10976897.480781,0
+SMH.US,D,20150701,000000,24.9035,25.0701,24.6775,24.7547,7848677.6506717,0
+SMH.US,D,20150702,000000,24.8491,24.9974,24.7319,24.9084,8035672.9179171,0
+SMH.US,D,20150706,000000,24.6593,24.8669,24.3977,24.506,10911403.524697,0
+SMH.US,D,20150707,000000,24.4289,24.4422,23.6972,24.3834,17008753.492831,0
+SMH.US,D,20150708,000000,24.1446,24.1446,23.674,23.7461,22121337.639918,0
+SMH.US,D,20150709,000000,24.2123,24.2346,23.4391,23.4802,14749991.770111,0
+SMH.US,D,20150710,000000,23.7783,23.982,23.711,23.9048,13336801.742989,0
+SMH.US,D,20150713,000000,24.0591,24.1673,23.7155,24.1125,9758012.8650501,0
+SMH.US,D,20150714,000000,24.2257,24.3656,24.1886,24.3068,12119871.083884,0
+SMH.US,D,20150715,000000,24.3527,24.3878,24.0764,24.1851,8918019.8572091,0
+SMH.US,D,20150716,000000,24.3201,24.3201,23.9048,24.1713,13697733.536306,0
+SMH.US,D,20150717,000000,24.1851,24.1886,23.9226,24.158,8234173.4701376,0
+SMH.US,D,20150720,000000,24.2346,24.2346,23.9538,23.9632,5321706.051523,0
+SMH.US,D,20150721,000000,23.982,24.158,23.9093,23.9454,6278143.5469599,0
+SMH.US,D,20150722,000000,23.2542,23.711,23.1455,23.3625,19701916.587079,0
+SMH.US,D,20150723,000000,23.5158,23.9587,23.498,23.6878,11187137.95459,0
+SMH.US,D,20150724,000000,23.7694,23.7694,23.1277,23.141,8137468.79901,0
+SMH.US,D,20150727,000000,22.9917,23.1998,22.7885,23.0505,10285140.198925,0
+SMH.US,D,20150728,000000,23.1326,23.6784,22.9966,23.5301,15725904.104462,0
+SMH.US,D,20150729,000000,23.5746,23.6784,23.3669,23.625,8765283.5582518,0
+SMH.US,D,20150730,000000,23.6339,23.9093,23.5612,23.8411,8414973.1171512,0
+SMH.US,D,20150731,000000,23.8277,23.8366,23.5108,23.5657,4786617.2546278,0
+SMH.US,D,20150803,000000,23.5256,23.5429,23.3215,23.4525,6301235.0260872,0
+SMH.US,D,20150804,000000,23.3941,23.4391,23.0555,23.2048,8516546.4980072,0
+SMH.US,D,20150805,000000,23.6018,23.6566,23.2226,23.4851,6902420.5524358,0
+SMH.US,D,20150806,000000,23.498,23.498,23.0011,23.2127,9353877.5939236,0
+SMH.US,D,20150807,000000,23.1326,23.2992,23.0505,23.272,5716277.8579234,0
+SMH.US,D,20150810,000000,23.408,23.9276,23.3941,23.8598,10077120.682025,0
+SMH.US,D,20150811,000000,23.498,23.5746,23.2226,23.3165,6276312.9768294,0
+SMH.US,D,20150812,000000,23.0184,23.4658,22.8147,23.3758,7160893.0094077,0
+SMH.US,D,20150813,000000,23.3086,23.3847,23.0505,23.0555,3576351.4889809,0
+SMH.US,D,20150814,000000,22.9512,23.0105,22.743,22.8879,5066109.9157948,0
+SMH.US,D,20150817,000000,22.7806,23.0782,22.613,23.0644,6997353.3125862,0
+SMH.US,D,20150818,000000,23.0184,23.0505,22.617,22.6575,12024521.641472,0
+SMH.US,D,20150819,000000,22.6936,22.7119,22.2828,22.4271,17185786.817654,0
+SMH.US,D,20150820,000000,22.2417,22.2511,21.6905,21.6944,11941755.598819,0
+SMH.US,D,20150821,000000,21.4374,21.7444,21.0992,21.1437,23393341.153105,0
+SMH.US,D,20150824,000000,19.6709,21.6771,19.6709,20.809,21945904.294071,0
+SMH.US,D,20150825,000000,21.2258,21.7127,20.633,20.633,13968376.756234,0
+SMH.US,D,20150826,000000,21.0438,21.6089,20.855,21.5778,10514398.374797,0
+SMH.US,D,20150827,000000,21.8625,22.3455,21.8625,22.2956,12304459.303112,0
+SMH.US,D,20150828,000000,22.2689,22.5448,22.2012,22.486,10870685.981351,0
+SMH.US,D,20150831,000000,22.3861,22.6491,22.2061,22.39,6603228.529389,0
+SMH.US,D,20150901,000000,21.9436,22.1518,21.5501,21.6944,15121987.893388,0
+SMH.US,D,20150902,000000,22.129,22.2462,21.8892,22.2328,8973076.5294554,0
+SMH.US,D,20150903,000000,22.4271,22.7119,22.3683,22.4538,6286113.1008984,0
+SMH.US,D,20150904,000000,22.2145,22.31,21.9842,22.1013,7544398.4631185,0
+SMH.US,D,20150908,000000,22.6348,22.9695,22.5858,22.9423,11311727.973585,0
+SMH.US,D,20150909,000000,23.1499,23.3847,22.5304,22.5937,14991645.231906,0
+SMH.US,D,20150910,000000,22.5448,22.8879,22.31,22.6664,11835103.144374,0
+SMH.US,D,20150911,000000,22.4627,22.7386,22.4138,22.7074,7873241.676821,0
+SMH.US,D,20150914,000000,22.8384,22.8879,22.6615,22.7613,3273178.7344238,0
+SMH.US,D,20150915,000000,22.9606,23.1904,22.8834,23.0955,8603519.8178663,0
+SMH.US,D,20150916,000000,23.1593,23.2226,22.9556,23.1998,2706442.3129294,0
+SMH.US,D,20150917,000000,23.1998,23.4431,23.0229,23.0505,6262186.2345182,0
+SMH.US,D,20150918,000000,22.6615,22.965,22.5764,22.6615,9701362.2820161,0
+SMH.US,D,20150921,000000,22.8197,22.8513,22.5131,22.6491,6298065.4090766,0
+SMH.US,D,20150922,000000,22.1962,22.3505,22.084,22.1784,11795700.375155,0
+SMH.US,D,20150923,000000,22.2061,22.2872,21.9931,22.0207,3906315.2947855,0
+SMH.US,D,20150924,000000,21.7899,22.1241,21.4829,22.0113,8597465.7886943,0
+SMH.US,D,20150925,000000,22.3322,22.4316,21.9575,22.129,4722881.0504145,0
+SMH.US,D,20150928,000000,22.0568,22.1562,21.6361,21.6593,6731206.620172,0
+SMH.US,D,20150929,000000,21.6549,21.9575,21.5456,21.8082,9010476.7965421,0
+SMH.US,D,20150930,000000,22.2328,22.6036,22.1646,22.5398,6987397.4383514,0
+SMH.US,D,20151001,000000,22.6086,22.6086,22.0341,22.39,6273721.8604347,0
+SMH.US,D,20151002,000000,22.1152,22.7569,22.0929,22.743,8474942.9991732,0
+SMH.US,D,20151005,000000,22.9784,23.2859,22.8701,23.1455,8765864.0815971,0
+SMH.US,D,20151006,000000,23.1277,23.3215,22.8968,23.2404,12336100.859523,0
+SMH.US,D,20151007,000000,23.4886,23.7239,23.2315,23.5884,10414313.722798,0
+SMH.US,D,20151008,000000,23.6067,23.8905,23.4169,23.8905,6630227.9217672,0
+SMH.US,D,20151009,000000,23.7738,23.8504,23.5078,23.6151,4432544.5367948,0
+SMH.US,D,20151012,000000,23.7278,23.7278,23.5657,23.6517,2839970.7732574,0
+SMH.US,D,20151013,000000,23.4431,23.6067,23.3536,23.3625,7484424.5356376,0
+SMH.US,D,20151014,000000,23.3442,24.2573,23.2676,24.063,26179448.664478,0
+SMH.US,D,20151015,000000,24.2573,24.3745,24.0541,24.2257,10780617.88547,0
+SMH.US,D,20151016,000000,24.2573,24.3478,24.1169,24.3251,5269483.2232025,0
+SMH.US,D,20151019,000000,24.3384,24.4566,24.1935,24.3433,5909567.8591425,0
+SMH.US,D,20151020,000000,24.3117,24.4066,24.1985,24.2934,7287918.3946311,0
+SMH.US,D,20151021,000000,24.5727,24.7275,24.3344,24.3384,6705910.3659704,0
+SMH.US,D,20151022,000000,24.6963,25.1571,24.6963,25.08,10099247.319216,0
+SMH.US,D,20151023,000000,25.3148,25.4681,25.1067,25.3637,11523948.699502,0
+SMH.US,D,20151026,000000,25.3415,25.3415,24.8041,24.8807,4656940.0711269,0
+SMH.US,D,20151027,000000,24.7042,24.9035,24.6593,24.7275,7971938.7364333,0
+SMH.US,D,20151028,000000,24.8535,25.0434,24.6963,24.9762,11016961.682522,0
+SMH.US,D,20151029,000000,24.4289,24.5465,24.2934,24.33,9575665.8300256,0
+SMH.US,D,20151030,000000,24.4333,24.6143,24.415,24.4971,3723956.1233844,0
+SMH.US,D,20151102,000000,24.5559,24.7675,24.5011,24.7275,4225309.8389128,0
+SMH.US,D,20151103,000000,24.6499,25.0528,24.6143,24.9386,3792654.0828797,0
+SMH.US,D,20151104,000000,25.0612,25.1378,24.9129,25.1027,4431363.26281,0
+SMH.US,D,20151105,000000,24.9035,24.9386,24.3878,24.4516,5775139.28422,0
+SMH.US,D,20151106,000000,24.6004,24.9663,24.5376,24.9386,7117742.1225629,0
+SMH.US,D,20151109,000000,24.9035,24.9035,24.5915,24.7408,3623001.6977328,0
+SMH.US,D,20151110,000000,24.4017,24.4783,24.2479,24.3478,5393630.2644527,0
+SMH.US,D,20151111,000000,24.3567,24.596,24.3384,24.3567,2291068.757112,0
+SMH.US,D,20151112,000000,24.2667,24.37,24.0398,24.0447,5512906.5732451,0
+SMH.US,D,20151113,000000,23.9909,24.0675,23.6927,23.7961,7352091.5084004,0
+SMH.US,D,20151116,000000,23.7961,24.1031,23.7911,24.1031,4253294.3005215,0
+SMH.US,D,20151117,000000,24.0764,24.4739,24.0764,24.3478,6011266.6492229,0
+SMH.US,D,20151118,000000,24.3433,24.5011,24.1258,24.4739,6285227.1454098,0
+SMH.US,D,20151119,000000,24.6375,24.8807,24.4422,24.6632,8395277.8007302,0
+SMH.US,D,20151120,000000,24.7319,24.9084,24.6775,24.7591,2951633.5284903,0
+SMH.US,D,20151123,000000,24.7591,24.7591,24.4378,24.4783,2717282.1199233,0
+SMH.US,D,20151124,000000,24.3433,24.7626,24.3433,24.7364,8867522.417089,0
+SMH.US,D,20151125,000000,24.7092,24.8857,24.6632,24.772,2227114.0981207,0
+SMH.US,D,20151127,000000,24.7947,24.9485,24.7858,24.8941,1487545.5608218,0
+SMH.US,D,20151130,000000,24.9895,25.2149,24.8985,25.2149,5274129.432694,0
+SMH.US,D,20151201,000000,25.252,25.5131,25.252,25.5131,3442628.8466281,0
+SMH.US,D,20151202,000000,25.5857,25.7078,25.3786,25.4142,4001195.4639708,0
+SMH.US,D,20151203,000000,25.7355,25.7439,25.0933,25.2421,7084259.8823743,0
+SMH.US,D,20151204,000000,25.2916,25.7207,25.1695,25.6668,4305741.6518083,0
+SMH.US,D,20151207,000000,25.7528,25.7528,25.4186,25.4547,5330559.5382206,0
+SMH.US,D,20151208,000000,25.1522,25.3282,25.0345,25.2233,4284306.7880809,0
+SMH.US,D,20151209,000000,25.1606,25.2881,24.8175,24.9579,7522490.2807055,0
+SMH.US,D,20151210,000000,24.9534,25.2377,24.9435,25.0478,3903206.3596577,0
+SMH.US,D,20151211,000000,24.7181,24.8624,24.5144,24.5643,8596658.7196534,0
+SMH.US,D,20151214,000000,24.5826,24.6237,24.1169,24.3789,8890100.122942,0
+SMH.US,D,20151215,000000,24.4833,24.8857,24.4833,24.7626,7009085.143257,0
+SMH.US,D,20151216,000000,24.9435,24.9974,24.5643,24.9579,3836818.357167,0
+SMH.US,D,20151217,000000,25.0389,25.1289,24.596,24.6237,8334862.9182345,0
+SMH.US,D,20151218,000000,24.4333,24.5604,24.2845,24.2845,9220486.6791966,0
+SMH.US,D,20151221,000000,24.5297,24.7097,24.4462,24.7097,5592743.7036893,0
+SMH.US,D,20151222,000000,24.7562,24.8382,24.6172,24.8155,2485477.3277037,0
+SMH.US,D,20151223,000000,24.862,24.9826,24.8115,24.9495,1727795.2483949,0
+SMH.US,D,20151224,000000,24.8985,25.1156,24.8753,25.0187,1003965.5687597,0
+SMH.US,D,20151228,000000,24.9267,24.9875,24.7097,24.9593,3298790.5344158,0
+SMH.US,D,20151229,000000,25.0607,25.3232,25.0375,25.2357,2574471.3542594,0
+SMH.US,D,20151230,000000,25.2906,25.2906,24.9677,24.9915,5294435.6134016,0
+SMH.US,D,20151231,000000,24.8941,24.8941,24.5984,24.5984,3515277.1966923,0
+SMH.US,D,20160104,000000,24.1649,24.3404,24.0027,24.3404,6215536.0257664,0
+SMH.US,D,20160105,000000,24.3404,24.4051,24.0724,24.114,7466891.516973,0
+SMH.US,D,20160106,000000,23.6799,23.7254,23.2829,23.4905,6763477.2454344,0
+SMH.US,D,20160107,000000,22.9457,23.276,22.7366,22.7658,10673392.998598,0
+SMH.US,D,20160108,000000,22.8355,22.9917,22.4059,22.4059,6892658.8602259,0
+SMH.US,D,20160111,000000,22.6867,22.789,22.2902,22.6095,7109086.863349,0
+SMH.US,D,20160112,000000,22.9225,22.9828,22.48,22.8024,10411744.856427,0
+SMH.US,D,20160113,000000,22.6966,22.9784,22.1053,22.1335,11537411.986561,0
+SMH.US,D,20160114,000000,22.2215,22.8305,22.0247,22.7193,9789984.1263575,0
+SMH.US,D,20160115,000000,21.602,21.866,21.3024,21.5466,11465156.046006,0
+SMH.US,D,20160119,000000,21.8882,22.0553,21.5194,21.7038,16405470.396068,0
+SMH.US,D,20160120,000000,21.4359,21.9713,21.2421,21.7597,11661862.437225,0
+SMH.US,D,20160121,000000,22.0039,22.3134,21.694,22.0593,9321364.2411301,0
+SMH.US,D,20160122,000000,22.4934,22.6095,22.3273,22.48,8665192.8380651,0
+SMH.US,D,20160125,000000,22.438,22.5122,22.1883,22.2259,4883872.1081593,0
+SMH.US,D,20160126,000000,22.3362,22.567,22.2304,22.4153,8570264.1233735,0
+SMH.US,D,20160127,000000,22.3505,22.5581,22.0682,22.1646,8045078.609748,0
+SMH.US,D,20160128,000000,22.2669,22.3273,21.9441,22.0504,7018043.8118848,0
+SMH.US,D,20160129,000000,22.4291,22.9917,22.262,22.9551,12210719.953323,0
+SMH.US,D,20160201,000000,22.7608,23.1904,22.7608,23.057,5185446.9064699,0
+SMH.US,D,20160202,000000,22.8024,22.9091,22.3317,22.4242,9990889.7038655,0
+SMH.US,D,20160203,000000,22.6095,22.6689,22.0133,22.4558,16769859.033974,0
+SMH.US,D,20160204,000000,22.5206,22.9917,22.4518,22.8904,5927363.8326325,0
+SMH.US,D,20160205,000000,22.7564,22.7846,22.0089,22.0919,11559799.555848,0
+SMH.US,D,20160208,000000,21.7083,21.7637,21.2698,21.6208,11887983.359758,0
+SMH.US,D,20160209,000000,21.2836,21.8334,21.2747,21.5283,7456429.9603817,0
+SMH.US,D,20160210,000000,21.6346,21.7637,21.2006,21.2193,5176259.669417,0
+SMH.US,D,20160211,000000,20.9005,21.1734,20.7897,21.0666,8573271.9220299,0
+SMH.US,D,20160212,000000,21.5145,21.5145,20.9835,21.4824,4798569.562806,0
+SMH.US,D,20160216,000000,22.4429,22.4429,21.7597,22.2121,9122916.2798746,0
+SMH.US,D,20160217,000000,22.3549,22.7658,22.2813,22.7425,4358275.9804603,0
+SMH.US,D,20160218,000000,22.9175,22.9225,22.6461,22.6506,3098147.9117331,0
+SMH.US,D,20160219,000000,22.7242,22.877,22.5947,22.6916,5690686.2852256,0
+SMH.US,D,20160222,000000,22.9324,23.1583,22.9225,23.0614,5598366.8914936,0
+SMH.US,D,20160223,000000,22.877,22.9868,22.6293,22.6738,3595984.1007897,0
+SMH.US,D,20160224,000000,22.3737,23.0065,22.2857,22.9645,6612759.6304443,0
+SMH.US,D,20160225,000000,23.0664,23.2325,22.7846,23.2325,2806711.0333056,0
+SMH.US,D,20160226,000000,23.3699,23.4668,23.2691,23.3615,5199818.3990416,0
+SMH.US,D,20160229,000000,23.3699,23.6522,23.2735,23.2829,5048115.7148211,0
+SMH.US,D,20160301,000000,23.5968,23.9993,23.5232,23.9993,4272010.6159003,0
+SMH.US,D,20160302,000000,23.938,24.1229,23.8836,24.1229,2778708.3671321,0
+SMH.US,D,20160303,000000,24.197,24.238,24.021,24.1792,3898357.8772236,0
+SMH.US,D,20160304,000000,24.2712,24.5386,24.0907,24.3359,6725209.2274239,0
+SMH.US,D,20160307,000000,24.1832,24.5203,24.0907,24.4279,7031739.7128282,0
+SMH.US,D,20160308,000000,24.238,24.3359,23.9295,23.9661,7751503.7063172,0
+SMH.US,D,20160309,000000,24.0863,24.2113,23.9805,24.1372,3397390.5030156,0
+SMH.US,D,20160310,000000,24.289,24.4926,23.9108,24.2667,5800320.2428442,0
+SMH.US,D,20160311,000000,24.5386,24.7562,24.5154,24.7562,4817196.8780901,0
+SMH.US,D,20160314,000000,24.6489,24.7374,24.548,24.6444,4655291.5466447,0
+SMH.US,D,20160315,000000,24.5154,24.5752,24.372,24.5624,2788985.8553456,0
+SMH.US,D,20160316,000000,24.4833,24.8708,24.4689,24.8481,7369509.2314877,0
+SMH.US,D,20160317,000000,24.774,25.0562,24.7562,25.0187,7057250.3763489,0
+SMH.US,D,20160318,000000,25.0464,25.3464,25.0464,25.3375,3073945.9541511,0
+SMH.US,D,20160321,000000,25.2036,25.342,25.1156,25.3375,4353862.3848528,0
+SMH.US,D,20160322,000000,25.1942,25.4018,25.1294,25.3232,1775572.1174371,0
+SMH.US,D,20160323,000000,25.3331,25.3331,25.0142,25.0236,3976916.6426706,0
+SMH.US,D,20160324,000000,24.8432,24.9915,24.7463,24.9826,3753827.7915476,0
+SMH.US,D,20160328,000000,25.0236,25.0325,24.862,24.9727,3203115.432566,0
+SMH.US,D,20160329,000000,24.8802,25.3558,24.7972,25.3193,5592130.8166732,0
+SMH.US,D,20160330,000000,25.4715,25.6925,25.4162,25.5729,6477920.4414483,0
+SMH.US,D,20160331,000000,25.4765,25.5383,25.4068,25.4246,3248863.5039938,0
+SMH.US,D,20160401,000000,25.2308,25.559,25.166,25.5501,3377248.1633915,0
+SMH.US,D,20160404,000000,25.5635,25.5773,25.3024,25.3514,5879607.1908846,0
+SMH.US,D,20160405,000000,25.166,25.3049,25.1205,25.1615,3412083.609566,0
+SMH.US,D,20160406,000000,25.0419,25.4201,24.9495,25.3969,2948196.9111955,0
+SMH.US,D,20160407,000000,25.2402,25.3,24.9677,25.0607,4309716.3151303,0
+SMH.US,D,20160408,000000,25.3232,25.4117,25.0928,25.1808,2545930.6420586,0
+SMH.US,D,20160411,000000,25.342,25.5635,25.1902,25.208,5500147.1960258,0
+SMH.US,D,20160412,000000,25.2589,25.2955,24.8802,25.166,3782408.958337,0
+SMH.US,D,20160413,000000,25.3746,25.6975,25.3143,25.6797,4262066.8780421,0
+SMH.US,D,20160414,000000,25.3969,25.4369,25.1808,25.4018,5167646.8875211,0
+SMH.US,D,20160415,000000,25.4344,25.4344,25.2036,25.2125,6327030.8944569,0
+SMH.US,D,20160418,000000,25.1156,25.3049,25.0607,25.2451,3761787.2318389,0
+SMH.US,D,20160419,000000,25.3,25.3375,24.9267,25.0325,6138223.2616458,0
+SMH.US,D,20160420,000000,24.9084,25.2733,24.8896,25.1531,6482841.7421417,0
+SMH.US,D,20160421,000000,25.125,25.1858,24.9035,25.0142,4708847.3536569,0
+SMH.US,D,20160422,000000,25.0325,25.2209,24.8298,25.0281,3476436.7462542,0
+SMH.US,D,20160425,000000,25.079,25.0908,24.8338,24.9035,2270807.0764518,0
+SMH.US,D,20160426,000000,25.0691,25.3796,25.0691,25.1709,4873780.711053,0
+SMH.US,D,20160427,000000,24.9954,25.5037,24.9727,25.4621,7558432.1598761,0
+SMH.US,D,20160428,000000,25.1709,25.4527,24.7878,24.8338,7437982.6680166,0
+SMH.US,D,20160429,000000,24.7512,24.7512,24.0655,24.2197,20543817.028769,0
+SMH.US,D,20160502,000000,24.2667,24.4323,24.1461,24.3908,7080916.3106331,0
+SMH.US,D,20160503,000000,24.1604,24.2573,23.9993,24.1278,9507141.825261,0
+SMH.US,D,20160504,000000,23.9246,24.107,23.7951,23.8692,6719456.5849364,0
+SMH.US,D,20160505,000000,23.9805,24.153,23.8559,23.9567,8181562.2777673,0
+SMH.US,D,20160506,000000,23.8,23.9894,23.6848,23.9617,6768236.7277738,0
+SMH.US,D,20160509,000000,24.0072,24.1327,23.8692,23.9429,5046989.0545308,0
+SMH.US,D,20160510,000000,23.9993,24.2113,23.892,24.2064,4913347.321355,0
+SMH.US,D,20160511,000000,24.0907,24.289,24.0907,24.1046,1954438.0351194,0
+SMH.US,D,20160512,000000,24.1832,24.2015,23.4905,23.6655,14082493.082261,0
+SMH.US,D,20160513,000000,23.8183,23.9567,23.7036,23.7353,5017123.4545559,0
+SMH.US,D,20160516,000000,23.7491,24.3404,23.7491,24.2113,3959080.2145921,0
+SMH.US,D,20160517,000000,24.1327,24.2667,23.9429,23.9993,4483400.0000233,0
+SMH.US,D,20160518,000000,23.9706,24.5871,23.9706,24.4096,6707069.3899315,0
+SMH.US,D,20160519,000000,24.2148,24.4234,24.0309,24.197,3716006.7967403,0
+SMH.US,D,20160520,000000,24.5154,24.9999,24.5154,24.9999,9437331.3645815,0
+SMH.US,D,20160523,000000,25.2357,25.3885,25.1339,25.1615,8301811.5194136,0
+SMH.US,D,20160524,000000,25.2871,25.7761,25.2871,25.7711,6544680.6261534,0
+SMH.US,D,20160525,000000,25.9105,25.9699,25.7301,25.914,6731251.1202194,0
+SMH.US,D,20160526,000000,25.9511,26.0485,25.8824,26.0025,5430031.303203,0
+SMH.US,D,20160527,000000,26.0069,26.2052,26.0069,26.1731,3036476.9142638,0
+SMH.US,D,20160531,000000,26.2887,26.2887,26.0895,26.2611,7992329.8717768,0
+SMH.US,D,20160601,000000,26.1681,26.4173,26.136,26.3762,4136554.4944293,0
+SMH.US,D,20160602,000000,26.2611,26.3718,26.2101,26.3718,4856749.3292861,0
+SMH.US,D,20160603,000000,26.5142,26.57,26.2566,26.4084,5616980.0476716,0
+SMH.US,D,20160606,000000,26.4316,26.5562,26.2887,26.3579,6406412.9107803,0
+SMH.US,D,20160607,000000,26.4598,26.6669,26.4316,26.6348,8614648.8751682,0
+SMH.US,D,20160608,000000,26.6299,26.6892,26.5473,26.6393,4791682.1691105,0
+SMH.US,D,20160609,000000,26.4084,26.6669,26.3436,26.6393,6701828.4979888,0
+SMH.US,D,20160610,000000,26.3026,26.3762,26.1038,26.178,6231424.5654076,0
+SMH.US,D,20160613,000000,26.0351,26.3579,26.0257,26.0668,3612321.6863635,0
+SMH.US,D,20160614,000000,26.0158,26.1137,25.7944,26.0351,8308423.8219072,0
+SMH.US,D,20160615,000000,26.2052,26.2052,25.9699,26.0069,2963864.9733293,0
+SMH.US,D,20160616,000000,25.7251,26.0623,25.5773,26.0208,7607440.8711386,0
+SMH.US,D,20160617,000000,26.0485,26.0485,25.6747,25.8453,10992711.179434,0
+SMH.US,D,20160620,000000,26.2141,26.5428,26.2141,26.2793,5635500.1582961,0
+SMH.US,D,20160621,000000,26.395,26.4499,26.2695,26.4044,6639801.5001405,0
+SMH.US,D,20160622,000000,26.4084,26.658,26.3436,26.3718,7795154.2073303,0
+SMH.US,D,20160623,000000,26.658,27.0323,26.6205,27.0323,6881960.6442918,0
+SMH.US,D,20160624,000000,25.8319,26.2793,25.4938,25.5264,17078620.589935,0
+SMH.US,D,20160627,000000,25.2036,25.2308,24.5109,24.6677,16919227.488437,0
+SMH.US,D,20160628,000000,25.0325,25.342,24.9302,25.342,11735156.037976,0
+SMH.US,D,20160629,000000,25.6515,25.9184,25.5457,25.8586,11812450.597532,0
+SMH.US,D,20160630,000000,25.9511,26.5285,25.8502,26.3204,7599527.9536241,0
+SMH.US,D,20160701,000000,26.1543,26.2141,26.0895,26.1271,3477860.7477701,0
+SMH.US,D,20160705,000000,25.9061,25.9283,25.5867,25.7118,5526681.3606361,0
+SMH.US,D,20160706,000000,25.517,25.785,25.3099,25.7484,7445642.7443529,0
+SMH.US,D,20160707,000000,25.8037,26.2284,25.7118,26.0386,3457281.49859,0
+SMH.US,D,20160708,000000,26.2981,26.7505,26.2052,26.7505,6157603.0322763,0
+SMH.US,D,20160711,000000,26.9067,27.1707,26.8795,27.1109,3203451.2056507,0
+SMH.US,D,20160712,000000,27.3086,27.4288,27.2162,27.406,3149102.4887035,0
+SMH.US,D,20160713,000000,27.4337,27.539,27.3502,27.4105,2143251.7361188,0
+SMH.US,D,20160714,000000,27.6503,27.6923,27.4105,27.6409,3421766.4153283,0
+SMH.US,D,20160715,000000,27.6226,27.6226,27.4703,27.5633,4363864.7818644,0
+SMH.US,D,20160718,000000,28.2554,28.3849,28.2188,28.3661,5693386.6290093,0
+SMH.US,D,20160719,000000,28.2643,28.3063,28.1669,28.2554,1805820.0132735,0
+SMH.US,D,20160720,000000,28.3706,28.7384,28.3246,28.689,4930714.4762066,0
+SMH.US,D,20160721,000000,28.6474,28.6618,28.3137,28.4408,7692559.3481141,0
+SMH.US,D,20160722,000000,28.3612,28.6158,28.2415,28.6158,4659686.9376874,0
+SMH.US,D,20160725,000000,28.6286,28.7725,28.6286,28.7488,2855060.3347753,0
+SMH.US,D,20160726,000000,29.0029,29.6861,28.8971,29.5803,18650018.399111,0
+SMH.US,D,20160727,000000,29.788,29.788,29.3307,29.4968,6016535.8593777,0
+SMH.US,D,20160728,000000,29.4508,29.5892,29.3193,29.4375,3725153.5792046,0
+SMH.US,D,20160729,000000,29.4375,29.4968,29.1878,29.3168,4251348.4348137,0
+SMH.US,D,20160801,000000,29.391,29.5017,29.3168,29.3999,2703814.787405,0
+SMH.US,D,20160802,000000,29.3406,29.4592,28.8511,29.0128,12103351.452662,0
+SMH.US,D,20160803,000000,28.9386,29.0869,28.8921,29.0869,2762271.6678164,0
+SMH.US,D,20160804,000000,29.0909,29.3079,29.0726,29.2941,3302995.7888924,0
+SMH.US,D,20160805,000000,29.4468,29.6748,29.3677,29.6362,2043128.6522612,0
+SMH.US,D,20160808,000000,29.742,29.7791,29.5877,29.6362,1672849.8262671,0
+SMH.US,D,20160809,000000,29.7835,29.9086,29.7835,29.8344,4330516.0418179,0
+SMH.US,D,20160810,000000,29.8987,29.8987,29.5437,29.6362,1391204.9809908,0
+SMH.US,D,20160811,000000,29.7281,29.7949,29.5986,29.7553,1315382.9684572,0
+SMH.US,D,20160812,000000,29.7791,29.9447,29.7746,29.8804,2882274.1364727,0
+SMH.US,D,20160815,000000,29.9773,30.2873,29.9773,30.2176,3785238.756804,0
+SMH.US,D,20160816,000000,30.1805,30.1855,30.0104,30.0421,1657048.2639912,0
+SMH.US,D,20160817,000000,30.046,30.046,29.8157,29.9773,4507561.5030168,0
+SMH.US,D,20160818,000000,30.001,30.2077,30.001,30.2077,2891279.3278773,0
+SMH.US,D,20160819,000000,30.2492,30.4203,30.1479,30.3659,2145685.0796183,0
+SMH.US,D,20160822,000000,30.309,30.4351,30.2364,30.3738,2036625.5771566,0
+SMH.US,D,20160823,000000,30.5597,30.6788,30.4994,30.5221,3709127.4939624,0
+SMH.US,D,20160824,000000,30.532,30.5646,30.2037,30.2823,4275926.620069,0
+SMH.US,D,20160825,000000,30.314,30.5127,30.2917,30.3832,3465431.0754474,0
+SMH.US,D,20160826,000000,30.4672,30.753,30.3283,30.5127,4860576.3333601,0
+SMH.US,D,20160829,000000,30.6096,30.7204,30.5646,30.619,2346881.9301636,0
+SMH.US,D,20160830,000000,30.6289,30.7708,30.485,30.5681,3165885.074751,0
+SMH.US,D,20160831,000000,30.624,30.6428,30.4203,30.5681,2236372.1307035,0
+SMH.US,D,20160901,000000,30.5958,30.8499,30.4801,30.8499,3911839.3688479,0
+SMH.US,D,20160902,000000,30.9695,30.9695,30.7055,30.8227,4785448.1170196,0
+SMH.US,D,20160906,000000,30.9102,30.9695,30.6512,30.8183,4761964.2283837,0
+SMH.US,D,20160907,000000,30.9463,30.9977,30.5819,30.6146,8593351.5570418,0
+SMH.US,D,20160908,000000,30.5127,30.6289,30.3615,30.5548,8097584.6201881,0
+SMH.US,D,20160909,000000,30.2873,30.2917,29.4048,29.4468,23660661.028586,0
+SMH.US,D,20160912,000000,29.2802,30.0658,29.1141,30.0559,14458712.664579,0
+SMH.US,D,20160913,000000,29.9491,30.1251,29.5937,29.7326,8060230.8758782,0
+SMH.US,D,20160914,000000,29.7603,30.0609,29.6263,29.9729,5682716.7312872,0
+SMH.US,D,20160915,000000,30.046,30.7708,29.8943,30.7164,11090823.670242,0
+SMH.US,D,20160916,000000,31.1411,31.1411,30.5033,30.7298,5808570.9561729,0
+SMH.US,D,20160919,000000,31.0486,31.2469,30.7668,30.8361,4712959.56258,0
+SMH.US,D,20160920,000000,31.0165,31.0536,30.6536,30.7204,3086832.7633241,0
+SMH.US,D,20160921,000000,30.9695,31.1984,30.7668,31.145,8395039.118658,0
+SMH.US,D,20160922,000000,31.4595,31.5742,31.1871,31.2934,6747606.910358,0
+SMH.US,D,20160923,000000,31.28,31.2934,30.9003,30.929,4565241.6553286,0
+SMH.US,D,20160926,000000,30.7486,30.8183,30.5434,30.6428,3780984.9568211,0
+SMH.US,D,20160927,000000,30.5869,31.1594,30.5404,31.145,8778297.7993787,0
+SMH.US,D,20160928,000000,31.2237,31.3255,30.9695,31.1871,3459482.2282055,0
+SMH.US,D,20160929,000000,31.1361,31.7596,30.8548,31.5702,14603697.864376,0
+SMH.US,D,20160930,000000,31.7779,32.203,31.7704,32.073,7196128.9560087,0
+SMH.US,D,20161003,000000,32.0186,32.2302,31.7872,31.8238,4765139.9135825,0
+SMH.US,D,20161004,000000,31.9578,32.0779,31.6439,31.6903,7834821.9541036,0
+SMH.US,D,20161005,000000,31.852,32.1892,31.8011,31.9346,8721230.534083,0
+SMH.US,D,20161006,000000,32.0186,32.1798,31.7551,32.1205,5377879.2704124,0
+SMH.US,D,20161007,000000,32.2075,32.2075,31.8614,32.1427,4551766.2318926,0
+SMH.US,D,20161010,000000,32.3316,32.4161,32.0226,32.0414,3844848.5929882,0
+SMH.US,D,20161011,000000,31.9123,31.986,31.1243,31.3809,8966357.0223022,0
+SMH.US,D,20161012,000000,31.3349,31.4263,31.0575,31.3809,9243100.7941793,0
+SMH.US,D,20161013,000000,31.0857,31.15,30.4994,31.021,14242776.184706,0
+SMH.US,D,20161014,000000,31.2326,31.5663,31.1801,31.2187,5081494.7958089,0
+SMH.US,D,20161017,000000,31.1594,31.3482,31.0625,31.0902,1952613.5331771,0
+SMH.US,D,20161018,000000,31.4451,31.6068,31.3532,31.4412,5839435.7844842,0
+SMH.US,D,20161019,000000,31.104,31.2326,30.9606,31.1183,14509183.809217,0
+SMH.US,D,20161020,000000,31.0758,31.4926,30.9463,31.3908,7731270.3438689,0
+SMH.US,D,20161021,000000,31.2845,31.3858,31.0536,31.3482,4376312.658752,0
+SMH.US,D,20161024,000000,31.547,31.7502,31.4926,31.7502,2813824.9726969,0
+SMH.US,D,20161025,000000,31.6765,31.7872,31.6117,31.6627,3081272.280132,0
+SMH.US,D,20161026,000000,31.2152,31.7694,31.2152,31.5702,2447613.8555784,0
+SMH.US,D,20161027,000000,31.852,31.9628,31.4501,31.4778,5537654.6677722,0
+SMH.US,D,20161028,000000,31.5613,31.7269,31.2884,31.2973,4658493.5273261,0
+SMH.US,D,20161031,000000,31.4689,31.635,31.455,31.5188,3406504.9218091,0
+SMH.US,D,20161101,000000,31.5613,31.6992,30.9152,31.2281,5837793.3281903,0
+SMH.US,D,20161102,000000,31.2059,31.3858,30.9557,31.0343,3955208.7104707,0
+SMH.US,D,20161103,000000,31.0714,31.2326,30.8682,30.9053,5831245.7530384,0
+SMH.US,D,20161104,000000,30.7021,31.0536,30.5918,30.7436,6607593.5794903,0
+SMH.US,D,20161107,000000,31.2469,31.6721,31.2009,31.6676,4544207.2920277,0
+SMH.US,D,20161108,000000,31.5702,31.8817,31.4639,31.7225,2034934.5753565,0
+SMH.US,D,20161109,000000,30.9463,31.5638,30.8361,31.4689,11205977.656464,0
+SMH.US,D,20161110,000000,31.7225,31.7269,30.532,30.882,12696880.948133,0
+SMH.US,D,20161111,000000,30.9557,31.6533,30.9557,31.6533,14260766.340221,0
+SMH.US,D,20161114,000000,31.6167,31.6394,31.2281,31.3117,6346750.483631,0
+SMH.US,D,20161115,000000,31.4263,31.9074,31.4086,31.8337,6395593.3310806,0
+SMH.US,D,20161116,000000,31.7729,32.1269,31.7225,32.0829,3972161.20579,0
+SMH.US,D,20161117,000000,32.1699,32.4161,32.0087,32.2856,3295756.4402768,0
+SMH.US,D,20161118,000000,32.2994,32.512,32.2169,32.4705,11594588.479246,0
+SMH.US,D,20161121,000000,32.7795,32.7795,32.4561,32.6826,7954915.445584,0
+SMH.US,D,20161122,000000,32.9372,33.1147,32.9001,33.0618,7396399.3964769,0
+SMH.US,D,20161123,000000,33.0341,33.1354,32.913,33.0103,3944518.5854543,0
+SMH.US,D,20161125,000000,33.084,33.1216,32.9624,33.1077,960531.49979519,0
+SMH.US,D,20161128,000000,33.039,33.1631,32.9505,33.0242,7088161.7274371,0
+SMH.US,D,20161129,000000,32.8774,33.084,32.7617,32.9001,6387474.0951647,0
+SMH.US,D,20161130,000000,32.9095,32.9822,32.7884,32.8077,3801503.5241184,0
+SMH.US,D,20161201,000000,32.7567,32.7567,31.1594,31.2469,23940900.076912,0
+SMH.US,D,20161202,000000,31.2237,31.7823,31.2108,31.7502,8221954.1616751,0
+SMH.US,D,20161205,000000,31.9672,32.1605,31.805,32.0686,5748688.0515162,0
+SMH.US,D,20161206,000000,32.1847,32.4196,32.1056,32.4196,5809784.5938285,0
+SMH.US,D,20161207,000000,32.3187,33.089,32.2208,33.0662,7501783.5995715,0
+SMH.US,D,20161208,000000,33.0707,33.3871,33.039,33.2645,5481936.5630036,0
+SMH.US,D,20161209,000000,33.5141,33.5645,32.9555,33.0939,7388500.6380684,0
+SMH.US,D,20161212,000000,32.9698,33.0618,32.6672,32.9555,8335752.9191819,0
+SMH.US,D,20161213,000000,33.0197,33.5645,33.0197,33.5413,8251384.8748234,0
+SMH.US,D,20161214,000000,33.3426,33.4489,33.1033,33.1814,6837286.6421891,0
+SMH.US,D,20161215,000000,33.2778,33.7959,33.2734,33.7124,12960102.773797,0
+SMH.US,D,20161216,000000,33.7766,33.8276,33.1443,33.2778,7562416.9368453,0
+SMH.US,D,20161219,000000,33.3653,33.6911,33.3416,33.6911,3702956.1464837,0
+SMH.US,D,20161220,000000,33.7326,33.8721,33.6348,33.742,2523836.3685384,0
+SMH.US,D,20161221,000000,33.9704,33.9704,33.6679,33.7094,4361939.1434508,0
+SMH.US,D,20161222,000000,34.0258,34.0258,33.7045,33.8819,1627868.3692917,0
+SMH.US,D,20161223,000000,33.7841,34.0401,33.7841,34.0401,1122778.6725135,0
+SMH.US,D,20161227,000000,34.1281,34.4263,34.1281,34.3284,2751775.7248249,0
+SMH.US,D,20161228,000000,34.4633,34.5983,33.7603,33.7603,4157514.0167415,0
+SMH.US,D,20161229,000000,33.6254,33.8167,33.5092,33.7697,2722140.7160046,0
+SMH.US,D,20161230,000000,33.9373,34.0678,33.2842,33.3416,3264396.0432561,0
+SMH.US,D,20170103,000000,33.9002,33.9002,33.1933,33.3979,6168139.4298564,0
+SMH.US,D,20170104,000000,33.5463,33.6486,33.4063,33.5047,4145705.3223526,0
+SMH.US,D,20170105,000000,33.5838,33.7045,33.309,33.309,3240897.9955142,0
+SMH.US,D,20170106,000000,33.3554,33.612,33.2254,33.481,5572439.5457111,0
+SMH.US,D,20170109,000000,33.528,33.961,33.528,33.8681,5058799.7716492,0
+SMH.US,D,20170110,000000,33.8444,34.0723,33.8444,33.9976,3805366.9373221,0
+SMH.US,D,20170111,000000,33.9042,34.1514,33.8632,34.1425,4754769.3798154,0
+SMH.US,D,20170112,000000,33.919,33.919,33.4113,33.5739,8418347.0298338,0
+SMH.US,D,20170113,000000,33.9042,34.1375,33.8488,34.0723,2429431.5407681,0
+SMH.US,D,20170117,000000,33.9744,34.007,33.5903,33.6718,3364053.8993457,0
+SMH.US,D,20170118,000000,33.8488,34.2676,33.789,34.2676,4298010.7799421,0
+SMH.US,D,20170119,000000,34.0352,34.272,33.9423,34.007,2292935.7363722,0
+SMH.US,D,20170120,000000,34.3284,34.5563,34.2814,34.3328,5846470.8374279,0
+SMH.US,D,20170123,000000,34.2354,34.2913,33.8632,34.0308,3576094.6023438,0
+SMH.US,D,20170124,000000,34.1796,34.6962,34.1796,34.6962,7848564.3778238,0
+SMH.US,D,20170125,000000,35.0264,35.1481,34.845,35.1238,5887776.9950362,0
+SMH.US,D,20170126,000000,35.1614,35.1614,34.7288,34.8544,5622087.4394723,0
+SMH.US,D,20170127,000000,35.0225,35.3008,35.0225,35.3008,3630944.9561887,0
+SMH.US,D,20170130,000000,35.1935,35.1935,34.7427,35.1332,3834645.9457634,0
+SMH.US,D,20170131,000000,34.9478,35.0729,34.5123,34.6448,4689973.2653829,0
+SMH.US,D,20170201,000000,35.0497,35.1481,34.7703,34.9983,3667000.1082071,0
+SMH.US,D,20170202,000000,34.7896,35.11,34.6725,35.0353,2460462.2328924,0
+SMH.US,D,20170203,000000,35.2079,35.2781,35.11,35.1896,3535158.6042204,0
+SMH.US,D,20170206,000000,35.2079,35.283,35.0264,35.1481,2062575.1729628,0
+SMH.US,D,20170207,000000,35.3236,35.3883,35.1382,35.2964,3064847.7171929,0
+SMH.US,D,20170208,000000,35.2914,35.4412,35.1713,35.3334,2877741.1998291,0
+SMH.US,D,20170209,000000,35.3804,35.3982,35.024,35.0264,3843618.7734972,0
+SMH.US,D,20170210,000000,35.3433,35.3433,34.7896,35.0635,4306241.2659765,0
+SMH.US,D,20170213,000000,35.3236,35.5243,35.241,35.5243,3681454.5326853,0
+SMH.US,D,20170214,000000,35.3334,35.3334,35.0635,35.2499,4001482.6915493,0
+SMH.US,D,20170215,000000,35.3567,35.6128,35.2079,35.6128,3487333.1896721,0
+SMH.US,D,20170216,000000,35.6459,35.7477,35.5198,35.7477,4146892.6645256,0
+SMH.US,D,20170217,000000,35.5663,35.8783,35.4823,35.8783,3628024.1348975,0
+SMH.US,D,20170221,000000,36.0597,36.2179,35.948,36.2179,2406190.3796634,0
+SMH.US,D,20170222,000000,36.0973,36.1803,35.9569,36.0597,2814737.223668,0
+SMH.US,D,20170223,000000,36.0458,36.0547,35.5287,35.6592,5860508.5796443,0
+SMH.US,D,20170224,000000,35.2687,35.7225,35.1382,35.7107,2956253.4424992,0
+SMH.US,D,20170227,000000,35.6869,35.8822,35.6083,35.8822,4058234.4110546,0
+SMH.US,D,20170228,000000,35.8085,35.8268,35.464,35.552,5192653.8914148,0
+SMH.US,D,20170301,000000,35.8407,36.0182,35.5618,35.9667,3937550.2825818,0
+SMH.US,D,20170302,000000,35.9297,36.0038,35.6365,35.6498,4119318.8169904,0
+SMH.US,D,20170303,000000,35.7477,35.7759,35.5287,35.7759,2869510.7137947,0
+SMH.US,D,20170306,000000,35.6128,35.8318,35.4729,35.7898,5380440.0458657,0
+SMH.US,D,20170307,000000,35.7062,36.0315,35.6592,35.8783,3275614.1006527,0
+SMH.US,D,20170308,000000,35.8738,36.1576,35.8293,35.9153,3224062.8185016,0
+SMH.US,D,20170309,000000,35.8041,35.99,35.6968,35.9297,2297072.2180484,0
+SMH.US,D,20170310,000000,36.1526,36.3623,36.0829,36.2693,3848442.9831782,0
+SMH.US,D,20170313,000000,36.3855,36.4463,36.213,36.4463,5874596.8900964,0
+SMH.US,D,20170314,000000,36.3247,36.339,36.076,36.3153,2728579.0637675,0
+SMH.US,D,20170315,000000,36.3291,36.6737,36.2228,36.6465,5166663.8410201,0
+SMH.US,D,20170316,000000,36.7019,36.7953,36.5857,36.6737,3446823.9874576,0
+SMH.US,D,20170317,000000,36.7998,36.8715,36.6737,36.7721,4403767.1652511,0
+SMH.US,D,20170320,000000,36.9254,37.1533,36.7761,37.0045,2439164.914766,0
+SMH.US,D,20170321,000000,37.1305,37.224,36.209,36.2975,11565058.652356,0
+SMH.US,D,20170322,000000,36.3291,36.6831,36.2362,36.651,7118268.0322136,0
+SMH.US,D,20170323,000000,36.5857,36.7162,36.4483,36.5392,2858310.8609629,0
+SMH.US,D,20170324,000000,37.1018,37.2274,36.7113,36.8275,3489772.6013599,0
+SMH.US,D,20170327,000000,36.6698,37.0134,36.4552,36.9956,2681374.627153,0
+SMH.US,D,20170328,000000,36.9575,37.1908,36.8374,37.0653,5010486.8793092,0
+SMH.US,D,20170329,000000,37,37.0134,36.8374,36.916,2533387.696888,0
+SMH.US,D,20170330,000000,36.9115,37.1859,36.9066,37.1018,1263243.0720432,0
+SMH.US,D,20170331,000000,37.0603,37.2556,36.9748,37.0979,1859998.8209489,0
+SMH.US,D,20170403,000000,37.1394,37.2091,36.739,37.0094,2708410.4286609,0
+SMH.US,D,20170404,000000,36.8136,37.0326,36.7627,36.8784,3196557.7437669,0
+SMH.US,D,20170405,000000,36.9303,37.2002,36.6248,36.6599,3106335.9204496,0
+SMH.US,D,20170406,000000,36.5897,36.7721,36.3855,36.6782,2170423.0604982,0
+SMH.US,D,20170407,000000,36.6465,36.9115,36.6134,36.823,1851242.4252637,0
+SMH.US,D,20170410,000000,36.8042,36.8087,36.4181,36.4972,4214120.0997282,0
+SMH.US,D,20170411,000000,36.3756,36.3756,35.7477,36.2228,14535517.723614,0
+SMH.US,D,20170412,000000,36.2317,36.25,35.6365,35.7517,16961761.442807,0
+SMH.US,D,20170413,000000,35.5712,36.0226,35.4867,35.4867,5823203.3808406,0
+SMH.US,D,20170417,000000,35.6548,35.8921,35.6459,35.8738,4703952.348446,0
+SMH.US,D,20170418,000000,35.7294,36.029,35.6642,36.0182,4567246.1801898,0
+SMH.US,D,20170419,000000,36.3202,36.4923,36.1245,36.213,7715082.4402726,0
+SMH.US,D,20170420,000000,36.4503,36.7721,36.293,36.7345,4770930.9879292,0
+SMH.US,D,20170421,000000,36.5857,36.6648,36.341,36.5857,5852941.5488616,0
+SMH.US,D,20170424,000000,37.1439,37.2324,36.9906,37.1162,4698755.9565506,0
+SMH.US,D,20170425,000000,37.2937,37.5112,37.1627,37.4889,4320639.0540307,0
+SMH.US,D,20170426,000000,37.4608,37.484,37.1137,37.2047,4289782.3166371,0
+SMH.US,D,20170427,000000,37.4044,37.7371,37.4044,37.702,5418432.9726743,0
+SMH.US,D,20170428,000000,37.4791,37.5443,36.9911,37.0929,9436200.6588324,0
+SMH.US,D,20170501,000000,37.2047,37.4791,37.0326,37.4791,4940459.9865811,0
+SMH.US,D,20170502,000000,37.4237,37.4237,37.0747,37.2788,6980283.4989602,0
+SMH.US,D,20170503,000000,37.2047,37.5112,37.176,37.4939,5709813.2146779,0
+SMH.US,D,20170504,000000,37.4983,37.5587,37.3115,37.4558,2047558.4297042,0
+SMH.US,D,20170505,000000,37.4939,37.6041,37.2838,37.6041,2211949.695614,0
+SMH.US,D,20170508,000000,37.6511,37.6649,37.4652,37.5112,1992865.8487545,0
+SMH.US,D,20170509,000000,37.5725,37.9606,37.5725,37.8889,3500327.2035047,0
+SMH.US,D,20170510,000000,38.2706,38.4757,38.1262,38.368,3577773.4677674,0
+SMH.US,D,20170511,000000,38.2983,38.582,38.0565,38.4515,4510116.2102819,0
+SMH.US,D,20170512,000000,38.4846,38.5865,38.3358,38.5588,2092347.7273841,0
+SMH.US,D,20170515,000000,38.6058,38.9869,38.5588,38.9869,3804822.8231065,0
+SMH.US,D,20170516,000000,39.0571,39.4521,38.9217,39.4521,3912231.7783565,0
+SMH.US,D,20170517,000000,38.8989,39.0799,37.9448,37.9675,13578839.523375,0
+SMH.US,D,20170518,000000,38.1025,38.6992,37.9023,38.5306,7101123.3775989,0
+SMH.US,D,20170519,000000,38.9405,39.0799,38.8757,38.978,6639868.2502115,0
+SMH.US,D,20170522,000000,39.1224,39.3636,39.0759,39.3503,4587540.2245209,0
+SMH.US,D,20170523,000000,39.4388,39.4388,38.9736,39.2663,5414741.4914718,0
+SMH.US,D,20170524,000000,39.5179,39.5456,39.2895,39.4388,2146512.3759535,0
+SMH.US,D,20170525,000000,39.6618,39.7849,39.4062,39.7082,7441184.648698,0
+SMH.US,D,20170526,000000,39.6479,39.7908,39.4017,39.7824,1706665.8168109,0
+SMH.US,D,20170530,000000,39.8432,40.1082,39.7646,40.0671,3754133.2236909,0
+SMH.US,D,20170531,000000,40.2802,40.2951,39.7972,40.0202,3724206.9418333,0
+SMH.US,D,20170601,000000,40.1275,40.1275,39.8476,40.0948,5638993.4120148,0
+SMH.US,D,20170602,000000,40.3084,40.4488,40.0202,40.4058,2793104.1324569,0
+SMH.US,D,20170605,000000,40.4389,40.7039,40.4107,40.5136,4712589.403095,0
+SMH.US,D,20170606,000000,40.4671,40.8557,40.3183,40.6065,3756801.2038038,0
+SMH.US,D,20170607,000000,40.8117,41.0347,40.6861,40.9091,5700178.9544218,0
+SMH.US,D,20170608,000000,41.0955,41.486,40.8814,41.4494,7079105.9677969,0
+SMH.US,D,20170609,000000,41.6862,41.756,39.1357,39.8803,19179382.871731,0
+SMH.US,D,20170612,000000,39.3968,39.7779,38.6893,39.6385,17918267.711044,0
+SMH.US,D,20170613,000000,40.0345,40.2105,39.4714,39.8951,7471648.976583,0
+SMH.US,D,20170614,000000,39.9876,40.0251,39.1639,39.5505,6811887.2287868,0
+SMH.US,D,20170615,000000,38.8895,39.3271,38.8895,39.1871,9022087.2634474,0
+SMH.US,D,20170616,000000,39.3547,39.5505,39.0621,39.1639,7964436.4329922,0
+SMH.US,D,20170619,000000,39.5777,39.9,39.5777,39.857,5778719.515304,0
+SMH.US,D,20170620,000000,39.9124,40.076,39.3587,39.3587,5678818.9316833,0
+SMH.US,D,20170621,000000,39.5456,39.8249,39.3918,39.8111,6888546.6513028,0
+SMH.US,D,20170622,000000,39.8066,39.9089,39.5777,39.7082,4715752.9519173,0
+SMH.US,D,20170623,000000,39.727,40.0345,39.6336,39.8719,4440993.4776072,0
+SMH.US,D,20170626,000000,40.2486,40.341,39.4566,39.7176,11555924.006268,0
+SMH.US,D,20170627,000000,39.4156,39.42,38.582,38.582,16323509.399726,0
+SMH.US,D,20170628,000000,38.8663,39.2198,38.4347,39.1407,8458336.3905858,0
+SMH.US,D,20170629,000000,38.8846,38.9592,37.7806,38.2607,16535080.829498,0
+SMH.US,D,20170630,000000,38.4327,38.5637,37.9581,38.098,11230590.228119,0
+SMH.US,D,20170703,000000,38.3403,38.4515,37.661,37.661,6982872.5926255,0
+SMH.US,D,20170705,000000,37.8093,38.4327,37.8093,38.3774,14025692.817249,0
+SMH.US,D,20170706,000000,38.1307,38.4658,37.8701,38.2147,5846035.9506013,0
+SMH.US,D,20170707,000000,38.4658,38.894,38.3912,38.7264,7338694.971412,0
+SMH.US,D,20170710,000000,38.805,39.2198,38.6423,39.1273,7289856.1694212,0
+SMH.US,D,20170711,000000,39.1871,39.5085,39.0383,39.4388,6283222.6205486,0
+SMH.US,D,20170712,000000,39.9045,40.076,39.6716,40.0058,6771167.662712,0
+SMH.US,D,20170713,000000,40.0251,40.2763,39.7972,39.9124,6451275.0267196,0
+SMH.US,D,20170714,000000,40.1181,40.4651,40.0573,40.4058,5035431.1785906,0
+SMH.US,D,20170717,000000,40.4953,40.5086,40.1275,40.2951,3685938.9238228,0
+SMH.US,D,20170718,000000,40.1551,40.4488,39.9826,40.4488,8399420.3505947,0
+SMH.US,D,20170719,000000,40.6767,40.8488,40.6021,40.8488,6475786.4619038,0
+SMH.US,D,20170720,000000,40.9699,40.9699,40.5324,40.9368,5849320.8631891,0
+SMH.US,D,20170721,000000,40.6391,40.7089,40.4206,40.7089,6748098.4336085,0
+SMH.US,D,20170724,000000,40.6391,40.6668,40.4631,40.5783,5745706.5483422,0
+SMH.US,D,20170725,000000,40.4389,40.5645,40.1433,40.4671,6893704.6113391,0
+SMH.US,D,20170726,000000,40.7885,40.9976,40.6604,40.8957,4331996.6797577,0
+SMH.US,D,20170727,000000,41.0258,41.1182,39.9648,40.3781,13665772.388646,0
+SMH.US,D,20170728,000000,40.1833,40.3717,40.0296,40.1878,7795289.7302018,0
+SMH.US,D,20170731,000000,40.3,40.4538,39.8155,39.9505,7558966.1604445,0
+SMH.US,D,20170801,000000,40.0854,40.1275,39.8763,40.1225,4701124.5727085,0
+SMH.US,D,20170802,000000,40.5689,40.5689,39.6618,39.9045,8553465.3554906,0
+SMH.US,D,20170803,000000,39.9045,40.0019,39.6064,39.7646,6388505.6871719,0
+SMH.US,D,20170804,000000,39.8669,40.1275,39.727,39.8803,7296373.4036318,0
+SMH.US,D,20170807,000000,40.0058,40.5976,40.0058,40.5833,6491031.7735876,0
+SMH.US,D,20170808,000000,40.5833,40.8957,40.346,40.4631,10936062.619129,0
+SMH.US,D,20170809,000000,40.039,40.388,39.9974,40.3831,7592272.4231731,0
+SMH.US,D,20170810,000000,40.0345,40.1507,39.2663,39.2756,11938642.618232,0
+SMH.US,D,20170811,000000,39.2015,39.6805,39.1313,39.6385,7136225.8240577,0
+SMH.US,D,20170814,000000,39.9455,40.4671,39.9455,40.4206,7136626.324484,0
+SMH.US,D,20170815,000000,40.4716,40.5976,40.2901,40.5689,10290411.431809,0
+SMH.US,D,20170816,000000,40.6342,40.7514,40.4439,40.6535,6739536.2199483,0
+SMH.US,D,20170817,000000,40.4256,40.5393,39.6805,39.6899,12886331.808901,0
+SMH.US,D,20170818,000000,39.857,40.0805,39.5896,39.7779,18743252.066544,0
+SMH.US,D,20170821,000000,39.862,39.862,39.3177,39.6291,7353841.1693539,0
+SMH.US,D,20170822,000000,39.8521,40.2629,39.8294,40.1601,5664987.5078683,0
+SMH.US,D,20170823,000000,39.9124,40.346,39.8205,40.2436,4549913.4117384,0
+SMH.US,D,20170824,000000,40.434,40.4488,40.0152,40.2387,2427833.5845216,0
+SMH.US,D,20170825,000000,40.4582,40.4582,40.0296,40.1131,4323572.0116984,0
+SMH.US,D,20170828,000000,40.2298,40.258,40.0152,40.2298,4518876.6514259,0
+SMH.US,D,20170829,000000,39.8249,40.4389,39.8155,40.341,5385881.1880217,0
+SMH.US,D,20170830,000000,40.5086,40.9743,40.3831,40.9041,5005260.1464724,0
+SMH.US,D,20170831,000000,40.9976,41.2838,40.9318,41.226,5160915.2439914,0
+SMH.US,D,20170901,000000,41.3278,41.5933,41.3278,41.4213,3221026.7016332,0
+SMH.US,D,20170905,000000,41.226,41.3466,40.5689,40.8957,9505697.5964509,0
+SMH.US,D,20170906,000000,41.0396,41.2067,40.8344,41.0396,3464698.8473952,0
+SMH.US,D,20170907,000000,41.2027,41.2863,40.9743,41.1978,2832205.5149909,0
+SMH.US,D,20170908,000000,41.1276,41.2186,40.649,40.7514,5312114.2685849,0
+SMH.US,D,20170911,000000,41.132,41.5706,41.0169,41.4905,5853770.8679263,0
+SMH.US,D,20170912,000000,41.6071,41.754,41.4213,41.6497,5249907.2478177,0
+SMH.US,D,20170913,000000,41.5607,41.7653,41.3975,41.6586,6308858.6932938,0
+SMH.US,D,20170914,000000,41.5468,42.0447,41.5093,41.84,9234423.2849417,0
+SMH.US,D,20170915,000000,42.063,42.4545,41.8865,42.3937,9909363.5943506,0
+SMH.US,D,20170918,000000,42.7057,43.1526,42.6547,42.9845,8023492.0413137,0
+SMH.US,D,20170919,000000,43.1101,43.2361,42.8411,43.0967,4876497.2366721,0
+SMH.US,D,20170920,000000,43.1526,43.208,41.9844,42.5242,9890736.2790665,0
+SMH.US,D,20170921,000000,42.4684,42.5519,42.0679,42.4456,20687999.204983,0
+SMH.US,D,20170922,000000,42.2543,42.6686,42.1243,42.6167,2858171.2926325,0
+SMH.US,D,20170925,000000,42.4125,42.4545,41.6497,41.7604,8101253.8513669,0
+SMH.US,D,20170926,000000,42.1609,42.1866,41.6353,41.8123,4602463.9222259,0
+SMH.US,D,20170927,000000,42.3057,42.8866,42.1801,42.7566,8594300.2171426,0
+SMH.US,D,20170928,000000,42.6686,43.0453,42.5564,43.0315,6386365.6394392,0
+SMH.US,D,20170929,000000,43.1432,43.464,43.0013,43.4314,8030800.1627299,0
+SMH.US,D,20171002,000000,43.6687,43.8922,43.425,43.7206,6850025.7921141,0
+SMH.US,D,20171003,000000,43.8462,43.9767,43.688,43.865,4448963.0315456,0
+SMH.US,D,20171004,000000,43.7992,43.9485,43.5689,43.9302,3601229.0381913,0
+SMH.US,D,20171005,000000,44.1112,44.1156,43.7483,43.9767,3966554.1998212,0
+SMH.US,D,20171006,000000,43.9065,44.1666,43.818,44.1532,2868070.5304433,0
+SMH.US,D,20171009,000000,44.3208,44.4884,44.3109,44.4741,2586132.3894003,0
+SMH.US,D,20171010,000000,44.8933,44.8977,44.2536,44.7025,5708559.1224338,0
+SMH.US,D,20171011,000000,44.6328,45.0564,44.609,45.0189,3500612.4083538,0
+SMH.US,D,20171012,000000,45.0653,45.2097,44.8977,44.9259,6232019.2478589,0
+SMH.US,D,20171013,000000,45.2003,45.3857,45.0421,45.2329,3620883.9000237,0
+SMH.US,D,20171016,000000,45.4149,45.4752,45.1578,45.4752,3517263.5169886,0
+SMH.US,D,20171017,000000,45.4515,45.4935,45.2231,45.4653,6284165.2124612,0
+SMH.US,D,20171018,000000,45.6339,45.6986,45.0327,45.6339,6546579.9690844,0
+SMH.US,D,20171019,000000,45.275,45.5404,44.8696,45.5404,5225828.6767306,0
+SMH.US,D,20171020,000000,45.9172,45.9399,45.708,45.7862,10887921.65879,0
+SMH.US,D,20171023,000000,46.0057,46.2009,45.8059,45.9587,5640196.9360232,0
+SMH.US,D,20171024,000000,46.0897,46.28,45.8751,46.238,5476736.1256493,0
+SMH.US,D,20171025,000000,45.8989,46.1035,45.2329,45.6512,9252884.7364128,0
+SMH.US,D,20171026,000000,45.7491,46.0215,45.708,45.8989,7411764.0491968,0
+SMH.US,D,20171027,000000,46.2711,46.8708,46.0521,46.8199,6946398.7356158,0
+SMH.US,D,20171030,000000,46.8204,47.0646,46.6573,46.8387,5258762.7572447,0
+SMH.US,D,20171031,000000,47.0226,47.4423,46.9272,47.2915,6145707.360522,0
+SMH.US,D,20171101,000000,47.6218,47.6786,46.7804,47.164,10567885.409009,0
+SMH.US,D,20171102,000000,47.1497,47.4334,46.8708,47.386,8447980.0159247,0
+SMH.US,D,20171103,000000,47.6455,47.912,47.1877,47.912,10986527.695578,0
+SMH.US,D,20171106,000000,48.4217,48.528,47.9842,48.528,7772631.1151718,0
+SMH.US,D,20171107,000000,48.4029,48.5666,48.1523,48.4266,5259286.644166,0
+SMH.US,D,20171108,000000,48.4123,48.5908,48.1908,48.5418,4392025.2209331,0
+SMH.US,D,20171109,000000,48.5418,48.5666,47.0597,47.5981,16647706.403937,0
+SMH.US,D,20171110,000000,47.7113,47.9021,47.5748,47.8719,6033718.9458515,0
+SMH.US,D,20171113,000000,47.6875,48.1048,47.6168,48.0707,3704276.9887989,0
+SMH.US,D,20171114,000000,47.9649,48.1142,47.6836,48.0707,3338921.4862276,0
+SMH.US,D,20171115,000000,47.6969,47.8438,47.2915,47.6267,6017593.7468675,0
+SMH.US,D,20171116,000000,47.8294,48.8063,47.8294,48.8063,7951563.7829252,0
+SMH.US,D,20171117,000000,48.6061,48.6402,47.9886,48.0514,9616425.850689,0
+SMH.US,D,20171120,000000,48.2823,48.6986,48.2155,48.6402,3968938.9978144,0
+SMH.US,D,20171121,000000,48.8894,49.1751,48.8256,49.1361,4607911.1325701,0
+SMH.US,D,20171122,000000,49.2503,49.2552,48.748,48.8113,3285482.9975221,0
+SMH.US,D,20171124,000000,48.9235,49.2552,48.9235,49.2256,1296110.4024863,0
+SMH.US,D,20171127,000000,48.7084,48.7524,48.4079,48.4608,6403801.5670913,0
+SMH.US,D,20171128,000000,48.6106,48.6303,48.2581,48.4217,8569479.3043562,0
+SMH.US,D,20171129,000000,48.3742,48.4173,45.9869,46.3685,37023248.526298,0
+SMH.US,D,20171130,000000,46.8664,47.1032,46.3962,46.6573,14374749.166106,0
+SMH.US,D,20171201,000000,46.3077,46.5124,45.1954,46.2524,21352071.389186,0
+SMH.US,D,20171204,000000,46.6479,46.6988,45.0045,45.2705,21648573.182097,0
+SMH.US,D,20171205,000000,45.0886,46.066,44.7302,45.2705,13968150.210538,0
+SMH.US,D,20171206,000000,44.8696,45.4564,44.6417,45.3724,11264420.377769,0
+SMH.US,D,20171207,000000,45.7585,45.9261,45.5063,45.8193,11656330.272245,0
+SMH.US,D,20171208,000000,46.2573,46.373,45.5775,45.6102,10442259.752548,0
+SMH.US,D,20171211,000000,45.7214,46.0427,45.6008,45.889,7108825.9312531,0
+SMH.US,D,20171212,000000,45.7446,45.7708,45.3822,45.4376,11189777.616491,0
+SMH.US,D,20171213,000000,45.6655,45.8242,45.4376,45.4653,8511192.3332166,0
+SMH.US,D,20171214,000000,45.5493,45.7313,45.3308,45.4475,8884790.4581988,0
+SMH.US,D,20171215,000000,45.5775,46.192,45.4005,46.192,46281420.677431,0
+SMH.US,D,20171218,000000,46.551,47.0275,46.3809,47.0088,11402928.797944,0
+SMH.US,D,20171219,000000,46.9376,47.079,46.7062,46.9845,6418648.4010782,0
+SMH.US,D,20171220,000000,47.4666,47.5699,46.9138,47.2915,11752286.533485,0
+SMH.US,D,20171221,000000,47.2915,47.3528,46.7393,46.7907,6386050.0936488,0
+SMH.US,D,20171222,000000,46.7062,46.8293,46.4654,46.81,5189935.3430662,0
+SMH.US,D,20171226,000000,46.2672,46.3334,45.9458,46.2815,4669240.2887664,0
+SMH.US,D,20171227,000000,46.2627,46.6212,46.2583,46.4323,5825361.6331381,0
+SMH.US,D,20171228,000000,46.6919,46.7156,46.5124,46.6024,5745275.7069745,0
+SMH.US,D,20171229,000000,46.6024,46.7062,46.154,46.1728,3576294.852557,0
+SMH.US,D,20180102,000000,46.4981,47.3909,46.3942,47.3815,9433354.67853,0
+SMH.US,D,20180103,000000,47.5748,48.09,47.4942,48.0514,8067205.246939,0
+SMH.US,D,20180104,000000,48.3302,48.4365,47.9021,48.2971,7096849.3503217,0
+SMH.US,D,20180105,000000,48.4751,48.8014,48.2823,48.6106,3796893.7237566,0
+SMH.US,D,20180108,000000,48.6106,49.0768,48.4702,48.9443,2932043.3939994,0
+SMH.US,D,20180109,000000,48.9883,49.0278,48.4029,48.4845,8262220.6363585,0
+SMH.US,D,20180110,000000,48.0608,48.0657,47.4804,47.8438,8429739.041961,0
+SMH.US,D,20180111,000000,48.0227,48.0999,47.7825,48.0707,5467991.8663407,0
+SMH.US,D,20180112,000000,48.0608,48.4029,47.956,48.3164,4034701.9769125,0
+SMH.US,D,20180116,000000,48.7821,49.0866,48.2729,48.5374,8073198.5942282,0
+SMH.US,D,20180117,000000,49.0965,50.066,49.008,49.9869,13012853.534498,0
+SMH.US,D,20180118,000000,50.0017,50.5802,49.9474,50.3577,7527189.0811621,0
+SMH.US,D,20180119,000000,50.6444,50.679,50.1105,50.4071,6957098.9742794,0
+SMH.US,D,20180122,000000,50.5703,50.9015,50.3528,50.9015,5074008.6742033,0
+SMH.US,D,20180123,000000,51.0449,51.2525,50.9114,51.2328,7791068.2938898,0
+SMH.US,D,20180124,000000,50.7137,50.9262,49.888,50.1896,15077993.528373,0
+SMH.US,D,20180125,000000,50.7829,50.9312,49.3689,49.3788,14814316.588588,0
+SMH.US,D,20180126,000000,50.1352,50.9658,50.1105,50.951,8363094.1528331,0
+SMH.US,D,20180129,000000,50.8323,51.1932,50.2786,50.857,8628006.9802975,0
+SMH.US,D,20180130,000000,49.982,50.4071,49.7892,49.8584,11477826.42313,0
+SMH.US,D,20180131,000000,50.422,50.5851,50.0116,50.2835,7975545.2629998,0
+SMH.US,D,20180201,000000,49.8435,50.7038,49.799,49.9721,8864049.3906646,0
+SMH.US,D,20180202,000000,49.5173,49.6013,48.5809,48.5809,27552093.080255,0
+SMH.US,D,20180205,000000,48.0559,49.0031,46.3898,46.3898,24304064.963514,0
+SMH.US,D,20180206,000000,45.9839,48.0999,45.8138,48.0999,27797895.160103,0
+SMH.US,D,20180207,000000,47.5748,47.9985,46.8293,46.8293,21764645.487478,0
+SMH.US,D,20180208,000000,47.0597,47.1309,44.9502,44.964,31586827.420839,0
+SMH.US,D,20180209,000000,45.8657,46.4654,44.3173,46.1391,36232029.593107,0
+SMH.US,D,20180212,000000,46.4041,47.4092,46.4041,47.117,18868050.426669,0
+SMH.US,D,20180213,000000,46.852,47.0884,46.5559,47.0226,7853827.5197903,0
+SMH.US,D,20180214,000000,46.678,48.1236,46.5737,48.0227,11481072.903859,0
+SMH.US,D,20180215,000000,48.398,48.6303,47.5086,48.6303,10209676.209499,0
+SMH.US,D,20180216,000000,48.4365,49.1262,48.3935,48.523,13218947.412983,0
+SMH.US,D,20180220,000000,49.4826,49.893,49.4826,49.4826,31127973.27328,0
+SMH.US,D,20180221,000000,49.6755,49.8188,48.9284,48.9492,9530328.3726713,0
+SMH.US,D,20180222,000000,49.0965,49.2602,48.655,48.7821,9488415.3962351,0
+SMH.US,D,20180223,000000,49.3146,49.893,49.2107,49.8781,6676186.3570554,0
+SMH.US,D,20180226,000000,50.1352,50.8867,50.1352,50.8867,9801699.7751929,0
+SMH.US,D,20180227,000000,50.8026,51.5195,50.6889,50.6889,8448623.2438821,0
+SMH.US,D,20180228,000000,50.9559,51.124,50.2341,50.2984,6714818.4663625,0
+SMH.US,D,20180301,000000,50.3181,50.4615,48.9344,49.4876,11429096.848528,0
+SMH.US,D,20180302,000000,48.9883,50.3379,48.8652,50.2687,11290475.155506,0
+SMH.US,D,20180305,000000,50.0561,51.0844,49.9177,50.8471,10088379.19401,0
+SMH.US,D,20180306,000000,51.3069,51.7716,51.0943,51.5937,9487434.3724635,0
+SMH.US,D,20180307,000000,51.119,51.8952,51.0795,51.8161,8136518.1161797,0
+SMH.US,D,20180308,000000,52.1226,52.182,51.5393,51.8408,6903668.5764916,0
+SMH.US,D,20180309,000000,52.2017,52.8395,52.1029,52.8395,9336896.7803923,0
+SMH.US,D,20180312,000000,53.1856,53.6453,53.0372,53.3784,9347855.9284224,0
+SMH.US,D,20180313,000000,53.6552,54.0804,52.4143,52.6319,19325458.322688,0
+SMH.US,D,20180314,000000,52.8543,52.9137,52.1968,52.6615,12732284.781276,0
+SMH.US,D,20180315,000000,52.795,52.9829,52.3847,52.6121,4052679.9960508,0
+SMH.US,D,20180316,000000,52.7159,52.9087,52.533,52.5972,6288315.8532433,0
+SMH.US,D,20180319,000000,52.2017,52.3154,51.035,51.737,15088319.562092,0
+SMH.US,D,20180320,000000,51.7667,52.2363,51.737,52.088,7079484.2181995,0
+SMH.US,D,20180321,000000,52.0188,52.7802,51.9298,52.1968,6818117.2354189,0
+SMH.US,D,20180322,000000,51.4256,51.9051,50.768,50.7878,9213558.8309125,0
+SMH.US,D,20180323,000000,50.7186,50.8372,49.1361,49.141,17814756.555398,0
+SMH.US,D,20180326,000000,50.2094,51.1042,49.6557,51.0993,11833519.347233,0
+SMH.US,D,20180327,000000,51.4898,51.5146,48.9833,49.3393,18287978.150069,0
+SMH.US,D,20180328,000000,49.0377,49.4381,48.0514,48.2393,23097001.178549,0
+SMH.US,D,20180329,000000,48.6649,49.6507,48.2823,49.2256,13984467.568818,0
+SMH.US,D,20180402,000000,48.8162,49.1801,47.0088,47.4235,19536584.751986,0
+SMH.US,D,20180403,000000,48.0514,48.4173,47.5466,48.2971,11410770.919929,0
+SMH.US,D,20180404,000000,47.1081,49.0031,46.9756,48.8894,12343647.663012,0
+SMH.US,D,20180405,000000,49.2058,49.2849,48.0514,48.3495,12951566.855619,0
+SMH.US,D,20180406,000000,47.6406,48.2531,46.7818,46.9514,14760224.758278,0
+SMH.US,D,20180409,000000,47.4334,48.5759,47.2441,47.2723,13785511.902477,0
+SMH.US,D,20180410,000000,48.4173,48.9833,47.9743,48.7134,16366073.695038,0
+SMH.US,D,20180411,000000,48.4608,49.1262,48.3451,48.6892,9104278.8509435,0
+SMH.US,D,20180412,000000,49.0179,49.631,48.9542,49.4975,9783416.3239112,0
+SMH.US,D,20180413,000000,49.8979,49.9671,48.8894,49.0377,9610938.1857562,0
+SMH.US,D,20180416,000000,49.2355,49.3887,48.7524,49.1361,5578900.1434977,0
+SMH.US,D,20180417,000000,49.448,50.1056,49.3887,50.0314,9243996.863315,0
+SMH.US,D,20180418,000000,49.5914,49.7298,49.0179,49.4678,8958470.4002703,0
+SMH.US,D,20180419,000000,48.3401,48.5329,47.0933,47.2634,34880110.063028,0
+SMH.US,D,20180420,000000,47.207,47.5466,46.5124,46.72,27679126.556396,0
+SMH.US,D,20180423,000000,46.8713,46.989,46.0165,46.1159,18727361.504173,0
+SMH.US,D,20180424,000000,46.6118,47.0364,45.4767,45.8801,32730731.479477,0
+SMH.US,D,20180425,000000,46.0215,46.0551,45.0683,45.6482,19707355.706506,0
+SMH.US,D,20180426,000000,46.4516,46.7062,46.2098,46.6073,13922543.73017,0
+SMH.US,D,20180427,000000,47.254,47.254,46.0927,46.3048,11739019.45118,0
+SMH.US,D,20180430,000000,46.2627,46.5643,45.6626,45.8657,16870344.186398,0
+SMH.US,D,20180501,000000,45.7525,46.6449,45.7061,46.6024,13887058.98785,0
+SMH.US,D,20180502,000000,46.508,46.6869,46.1208,46.2672,9571108.6206289,0
+SMH.US,D,20180503,000000,45.7426,46.5317,45.3471,46.3809,20867710.623566,0
+SMH.US,D,20180504,000000,46.0353,47.5847,45.9221,47.5847,22716982.910369,0
+SMH.US,D,20180507,000000,47.7261,48.047,47.6554,47.8388,14616823.355621,0
+SMH.US,D,20180508,000000,47.7399,48.172,47.6005,48.172,8056128.7806022,0
+SMH.US,D,20180509,000000,48.2872,48.8602,48.1819,48.8602,8542574.980261,0
+SMH.US,D,20180510,000000,49.0476,49.6705,49.0476,49.6705,9903362.1561436,0
+SMH.US,D,20180511,000000,49.4233,49.7298,49.2008,49.2898,9390735.7695242,0
+SMH.US,D,20180514,000000,50.1748,50.679,50.0413,50.1501,14085078.130467,0
+SMH.US,D,20180515,000000,49.9325,50.071,49.2799,49.5865,10137009.65487,0
+SMH.US,D,20180516,000000,49.7199,50.328,49.7051,50.2934,7345287.0466113,0
+SMH.US,D,20180517,000000,50.1006,50.417,49.5964,49.9573,7666913.1617219,0
+SMH.US,D,20180518,000000,49.448,49.6656,49.0866,49.3541,21707254.585474,0
+SMH.US,D,20180521,000000,50.0759,50.4516,49.5766,50.0611,8126376.1508378,0
+SMH.US,D,20180522,000000,50.506,50.7334,50.2242,50.422,9210692.6233159,0
+SMH.US,D,20180523,000000,49.9078,50.4862,49.7496,50.4764,8942233.9511678,0
+SMH.US,D,20180524,000000,50.4665,50.7581,50.0067,50.6247,14134420.592085,0
+SMH.US,D,20180525,000000,50.6395,51.1784,50.5802,51.1339,9094618.2952049,0
+SMH.US,D,20180529,000000,50.8916,51.2179,50.4417,50.7137,9644998.9265606,0
+SMH.US,D,20180530,000000,51.1092,51.3613,50.7285,51.0251,11426254.913685,0
+SMH.US,D,20180531,000000,50.8125,51.0894,50.4714,50.5999,9175404.0857499,0
+SMH.US,D,20180601,000000,51.0004,51.7568,50.9213,51.7024,10315752.186058,0
+SMH.US,D,20180604,000000,51.7865,52.0979,51.5986,52.0584,8227805.9179046,0
+SMH.US,D,20180605,000000,52.2215,52.4044,51.9348,52.3501,7954363.2404507,0
+SMH.US,D,20180606,000000,52.4044,52.6813,52.1029,52.6813,5802789.9954734,0
+SMH.US,D,20180607,000000,52.7802,52.8741,51.9496,52.266,19768116.475733,0
+SMH.US,D,20180608,000000,51.6876,52.0584,51.4058,51.9199,10055825.386628,0
+SMH.US,D,20180611,000000,51.8013,52.0633,51.6381,51.8606,6446301.135061,0
+SMH.US,D,20180612,000000,51.9249,52.0238,51.5838,52.0089,5388830.3275248,0
+SMH.US,D,20180613,000000,51.9447,52.4292,51.8112,51.9101,14990965.594819,0
+SMH.US,D,20180614,000000,52.1177,52.3154,51.7766,51.9793,6990049.2366289,0
+SMH.US,D,20180615,000000,51.9101,52.0683,51.5986,52.0683,13644841.184545,0
+SMH.US,D,20180618,000000,51.4157,51.4948,50.9411,51.4355,11148505.845283,0
+SMH.US,D,20180619,000000,50.5406,50.862,50.1056,50.8274,23547477.180825,0
+SMH.US,D,20180620,000000,51.2723,51.3316,50.8521,51.1487,11768723.232801,0
+SMH.US,D,20180621,000000,51.6184,51.6876,50.4961,50.506,15345620.858727,0
+SMH.US,D,20180622,000000,50.8719,50.9114,50.1253,50.3181,8973535.6890351,0
+SMH.US,D,20180625,000000,49.6161,49.6755,48.1335,48.4993,24740106.768607,0
+SMH.US,D,20180626,000000,48.964,49.1262,48.6106,48.9492,17477039.627703,0
+SMH.US,D,20180627,000000,49.1751,49.2453,47.7498,47.7498,17874690.02829,0
+SMH.US,D,20180628,000000,47.6406,48.3258,47.6356,48.2299,14339521.310423,0
+SMH.US,D,20180629,000000,48.6501,48.9443,48.3886,48.4657,10962564.420069,0
+SMH.US,D,20180702,000000,47.8487,48.6699,47.6312,48.4845,9706991.5380087,0
+SMH.US,D,20180703,000000,48.7233,48.8014,47.6356,47.6356,9097063.7750809,0
+SMH.US,D,20180705,000000,48.2155,48.9393,48.2007,48.9235,11018440.297732,0
+SMH.US,D,20180706,000000,48.8162,49.626,48.6892,49.542,15502697.935032,0
+SMH.US,D,20180709,000000,49.9276,49.9622,49.3047,49.9177,8967538.296287,0
+SMH.US,D,20180710,000000,49.982,50.511,49.9276,50.4516,13291419.785588,0
+SMH.US,D,20180711,000000,49.6408,49.804,49.0669,49.0669,16871588.164995,0
+SMH.US,D,20180712,000000,49.0817,49.7051,48.9982,49.6656,12670793.806726,0
+SMH.US,D,20180713,000000,49.7298,49.7842,49.4233,49.5568,6030041.6237551,0
+SMH.US,D,20180716,000000,49.5667,49.7496,49.3739,49.4085,5844547.2217437,0
+SMH.US,D,20180717,000000,49.0476,50.0611,48.9591,50.0561,17599556.349036,0
+SMH.US,D,20180718,000000,50.417,50.5999,50.1797,50.5653,10157004.335246,0
+SMH.US,D,20180719,000000,50.3379,50.6148,50.071,50.4071,8841216.8209039,0
+SMH.US,D,20180720,000000,50.3429,50.5011,49.9276,50.3528,7496728.7987359,0
+SMH.US,D,20180723,000000,50.0512,50.3923,49.3739,50.3181,11294935.27389,0
+SMH.US,D,20180724,000000,50.7928,50.8768,49.6507,49.6853,22070393.176595,0
+SMH.US,D,20180725,000000,49.715,49.9919,49.1311,49.9375,23619773.575969,0
+SMH.US,D,20180726,000000,50.1352,50.6988,50.1303,50.6692,34747797.263085,0
+SMH.US,D,20180727,000000,50.8026,51.1487,50.0858,50.422,17989757.037147,0
+SMH.US,D,20180730,000000,50.5752,50.6148,49.7694,50.0808,20078763.215519,0
+SMH.US,D,20180731,000000,50.4467,50.9262,49.9869,49.9869,9282060.5856535,0
+SMH.US,D,20180801,000000,50.2638,50.7334,50.0364,50.2044,7518250.6398286,0
+SMH.US,D,20180802,000000,49.804,50.7829,49.6408,50.7038,8643557.7241246,0
+SMH.US,D,20180803,000000,50.7581,50.8669,50.5011,50.7878,6416680.2853467,0
+SMH.US,D,20180806,000000,50.768,51.0597,50.4071,51.0597,6429957.481299,0
+SMH.US,D,20180807,000000,51.208,51.4008,51.0152,51.4008,6785015.2683624,0
+SMH.US,D,20180808,000000,51.3316,51.6184,51.213,51.564,7814317.5459122,0
+SMH.US,D,20180809,000000,51.2674,51.3712,51.0103,51.0647,7626116.7319289,0
+SMH.US,D,20180810,000000,49.9671,50.2687,49.6458,49.8633,18246825.719897,0
+SMH.US,D,20180813,000000,49.8979,50.3577,49.8584,49.9226,8414602.9576662,0
+SMH.US,D,20180814,000000,50.1649,50.2984,49.7397,49.804,8727236.0177488,0
+SMH.US,D,20180815,000000,49.3146,49.4925,48.4944,48.9784,19932819.241975,0
+SMH.US,D,20180816,000000,49.3047,49.3393,48.7915,48.9037,10678931.231767,0
+SMH.US,D,20180817,000000,48.3742,48.6793,47.8586,48.5418,21285264.681704,0
+SMH.US,D,20180820,000000,48.5329,48.8113,47.9743,48.4751,11195162.122223,0
+SMH.US,D,20180821,000000,48.7134,49.6211,48.6748,49.4777,10220455.334611,0
+SMH.US,D,20180822,000000,49.2701,49.7051,49.0426,49.6656,8762356.6687724,0
+SMH.US,D,20180823,000000,49.6656,50.0314,49.5865,49.7199,7857088.159625,0
+SMH.US,D,20180824,000000,50.0067,50.4813,49.9177,50.4813,8768701.9709818,0
+SMH.US,D,20180827,000000,50.8026,51.6283,50.7433,51.2723,13153880.252808,0
+SMH.US,D,20180828,000000,51.5986,51.6925,51.0004,51.4602,9186798.1206066,0
+SMH.US,D,20180829,000000,51.5244,51.8606,51.3366,51.7568,7226603.3975408,0
+SMH.US,D,20180830,000000,51.6085,51.7963,51.1388,51.208,14981149.288915,0
+SMH.US,D,20180831,000000,51.124,51.4651,51.1141,51.4256,4955648.6618409,0
+SMH.US,D,20180904,000000,51.213,51.8013,51.035,51.8013,10267180.384351,0
+SMH.US,D,20180905,000000,51.7766,51.8705,51.0844,51.5146,11120381.815344,0
+SMH.US,D,20180906,000000,51.2525,51.2921,50.1105,50.1797,19167996.927792,0
+SMH.US,D,20180907,000000,49.9919,50.6444,49.8188,49.9573,15153603.154317,0
+SMH.US,D,20180910,000000,50.3181,50.4615,50.0017,50.4417,6743591.7924474,0
+SMH.US,D,20180911,000000,50.0364,50.1649,49.5716,49.8139,11026003.283056,0
+SMH.US,D,20180912,000000,49.1361,49.2552,48.2249,49.2404,19603162.891043,0
+SMH.US,D,20180913,000000,49.888,50.4022,49.5964,49.8435,14256807.858735,0
+SMH.US,D,20180914,000000,50.1253,50.5505,49.9671,50.3626,10992474.520091,0
+SMH.US,D,20180917,000000,50.0166,50.333,49.631,49.6755,11451967.850148,0
+SMH.US,D,20180918,000000,49.8089,50.3725,49.8089,50.0561,6094384.6467961,0
+SMH.US,D,20180919,000000,50.0611,50.3923,49.9128,50.1748,7251054.1508423,0
+SMH.US,D,20180920,000000,50.6296,51.0103,50.5604,50.8175,13163666.217771,0
+SMH.US,D,20180921,000000,50.7483,51.0004,50.4912,50.5604,10548329.660918,0
+SMH.US,D,20180924,000000,50.333,50.9312,50.1946,50.9262,8314716.5331515,0
+SMH.US,D,20180925,000000,50.5456,50.773,50.0116,50.1105,8487265.4668364,0
+SMH.US,D,20180926,000000,49.8831,50.2835,49.6606,49.6656,10205414.318599,0
+SMH.US,D,20180927,000000,49.8633,50.1402,49.7101,49.977,5001961.0747786,0
+SMH.US,D,20180928,000000,49.8435,50.4269,49.6804,50.2539,8402761.8996064,0
+SMH.US,D,20181001,000000,50.4022,50.768,50.2737,50.3874,8218972.6585012,0
+SMH.US,D,20181002,000000,50.1698,51.0647,50.1501,50.3478,10838154.423993,0
+SMH.US,D,20181003,000000,50.6741,50.8125,50.071,50.5406,10053307.088493,0
+SMH.US,D,20181004,000000,50.1105,50.1303,48.9833,49.4035,20466633.719331,0
+SMH.US,D,20181005,000000,49.2107,49.4085,47.8255,48.2778,20305865.161824,0
+SMH.US,D,20181008,000000,47.8156,48.2581,47.254,47.7113,18855960.57289,0
+SMH.US,D,20181009,000000,47.5798,47.9169,47.3197,47.6218,17396057.632404,0
+SMH.US,D,20181010,000000,46.7957,46.8852,45.4594,45.4594,45243564.277139,0
+SMH.US,D,20181011,000000,45.4643,46.4704,44.6906,45.0584,44277130.452878,0
+SMH.US,D,20181012,000000,46.376,46.635,45.2329,45.9508,19497570.346817,0
+SMH.US,D,20181015,000000,45.7426,45.9651,45.3328,45.4505,13687561.230023,0
+SMH.US,D,20181016,000000,45.9364,47.0364,45.9043,46.989,15086709.469469,0
+SMH.US,D,20181017,000000,47.4423,47.4898,46.4654,46.7581,11036153.339316,0
+SMH.US,D,20181018,000000,46.4654,46.5124,45.3798,45.5404,17527644.272483,0
+SMH.US,D,20181019,000000,45.7901,46.1159,44.6955,44.8839,19956926.131274,0
+SMH.US,D,20181022,000000,45.2053,45.4643,44.7282,45.1247,13069932.93617,0
+SMH.US,D,20181023,000000,43.9401,45.1904,43.5669,44.9452,27654714.234954,0
+SMH.US,D,20181024,000000,44.0771,44.1661,41.8865,41.9295,30267372.698047,0
+SMH.US,D,20181025,000000,42.3116,43.4344,42.2587,43.1135,19921338.229753,0
+SMH.US,D,20181026,000000,42.1312,43.0923,41.622,42.3344,14958116.468941,0
+SMH.US,D,20181029,000000,42.9578,43.3968,41.046,41.8489,23658949.799492,0
+SMH.US,D,20181030,000000,42.0091,43.6425,41.8959,43.6282,25047068.095379,0
+SMH.US,D,20181031,000000,44.436,44.5344,43.8457,44.1191,17467664.276814,0
+SMH.US,D,20181101,000000,44.5304,46.324,44.478,46.2484,24618283.843467,0
+SMH.US,D,20181102,000000,46.154,46.2998,44.9788,45.5118,20324300.317812,0
+SMH.US,D,20181105,000000,45.3605,45.3605,44.3737,45.0911,13585397.212174,0
+SMH.US,D,20181106,000000,45.1059,45.7145,44.9971,45.5587,7845408.9199193,0
+SMH.US,D,20181107,000000,46.1208,46.2197,45.5587,46.1208,9421875.6890374,0
+SMH.US,D,20181108,000000,45.6205,46.2484,45.5587,45.9088,8198577.4776989,0
+SMH.US,D,20181109,000000,45.276,45.4223,44.6857,45.0777,15093285.362833,0
+SMH.US,D,20181112,000000,44.2892,44.4073,42.9721,43.1041,21845498.028094,0
+SMH.US,D,20181113,000000,43.4537,44.6011,43.4537,43.6608,26595704.130325,0
+SMH.US,D,20181114,000000,44.3648,44.5962,43.4581,43.8872,17023778.327008,0
+SMH.US,D,20181115,000000,43.69,45.4317,43.6608,45.276,19416254.601163,0
+SMH.US,D,20181116,000000,43.4818,44.7519,43.4818,44.5062,25392513.87221,0
+SMH.US,D,20181119,000000,44.2704,44.4029,42.7927,42.8352,22061788.485616,0
+SMH.US,D,20181120,000000,41.6314,43.4111,41.5414,42.7976,18285795.625019,0
+SMH.US,D,20181121,000000,43.4255,43.6944,42.986,42.986,14031348.368724,0
+SMH.US,D,20181123,000000,42.6132,43.2935,42.59,42.9252,3230662.9846187,0
+SMH.US,D,20181126,000000,43.6569,43.8052,43.1654,43.78,11579130.780972,0
+SMH.US,D,20181127,000000,43.3968,44.1478,43.2648,43.8457,15704908.17302,0
+SMH.US,D,20181128,000000,44.2798,45.0159,43.5718,45.0065,11618495.118332,0
+SMH.US,D,20181129,000000,44.7371,45.011,44.4973,44.5818,9719595.1650621,0
+SMH.US,D,20181130,000000,44.5255,45.6724,44.1003,45.6724,17475959.49019,0
+SMH.US,D,20181203,000000,46.6681,46.7957,45.9888,46.4753,15140459.458506,0
+SMH.US,D,20181204,000000,46.0314,46.1678,44.1334,44.1898,18449470.844712,0
+SMH.US,D,20181206,000000,42.9014,43.9307,42.717,43.9307,17000033.506276,0
+SMH.US,D,20181207,000000,43.7651,43.8595,42.0467,42.2637,19473228.820905,0
+SMH.US,D,20181210,000000,42.193,42.9346,41.9661,42.7551,16529394.937081,0
+SMH.US,D,20181211,000000,43.5333,44.0014,42.722,42.9672,18615678.521646,0
+SMH.US,D,20181212,000000,43.6475,44.2442,43.3315,43.6188,14538088.612714,0
+SMH.US,D,20181213,000000,43.8971,44.0954,43.3118,43.4724,10473379.444767,0
+SMH.US,D,20181214,000000,42.7877,43.6376,42.7877,42.7976,14047164.090106,0
+SMH.US,D,20181217,000000,42.6933,43.4443,42.0239,42.3912,16445095.665523,0
+SMH.US,D,20181218,000000,42.7269,43.553,42.6701,42.9014,18502173.059906,0
+SMH.US,D,20181219,000000,42.5613,43.0947,40.8334,41.0416,21119908.573858,0
+SMH.US,D,20181220,000000,41.2388,41.6956,40.2085,40.7143,29632306.453813,0
+SMH.US,D,20181221,000000,40.9259,41.4603,39.8966,40.0113,22472194.217964,0
+SMH.US,D,20181224,000000,39.6702,40.1853,38.9147,38.9533,9922936.108799,0
+SMH.US,D,20181226,000000,39.3528,41.1904,38.8332,41.1424,17118927.519207,0
+SMH.US,D,20181227,000000,40.4597,41.5033,40.079,41.5033,18366809.983989,0
+SMH.US,D,20181228,000000,41.7347,42.5326,41.4455,41.7871,13986381.070855,0
+SMH.US,D,20181231,000000,42.1866,42.4076,41.6136,41.9942,10870238.958148,0
+SMH.US,D,20190102,000000,41.1325,42.6048,41.0178,42.3022,14848071.897249,0
+SMH.US,D,20190103,000000,41.1904,41.5033,39.7181,39.7616,19272930.062225,0
+SMH.US,D,20190104,000000,40.4498,41.7708,40.3633,41.6136,18860699.827935,0
+SMH.US,D,20190107,000000,41.8207,42.7541,41.5898,42.4174,11594143.478772,0
+SMH.US,D,20190108,000000,42.7739,42.8164,41.6136,42.1722,13792217.250524,0
+SMH.US,D,20190109,000000,42.634,43.4759,42.634,43.2495,18555949.344426,0
+SMH.US,D,20190110,000000,42.9469,43.7355,42.8026,43.6974,11888428.360231,0
+SMH.US,D,20190111,000000,43.4235,44.4241,43.3271,44.0583,13860761.482583,0
+SMH.US,D,20190114,000000,43.5001,43.6059,43.1348,43.3029,10354117.295081,0
+SMH.US,D,20190115,000000,43.596,43.9426,43.2164,43.4186,11934461.636508,0
+SMH.US,D,20190116,000000,43.515,43.7646,43.0527,43.0764,11445141.138335,0
+SMH.US,D,20190117,000000,42.7778,43.8418,42.5326,43.6104,16450437.693937,0
+SMH.US,D,20190118,000000,44.0054,44.9002,43.8076,44.6886,17314766.159503,0
+SMH.US,D,20190122,000000,44.2748,44.2842,43.0814,43.3943,14928386.391837,0
+SMH.US,D,20190123,000000,43.6974,43.8704,42.8115,43.2213,12191987.456109,0
+SMH.US,D,20190124,000000,44.3277,45.9389,44.3277,45.7664,26274982.175267,0
+SMH.US,D,20190125,000000,45.9246,46.7883,45.5978,46.6182,18886192.286891,0
+SMH.US,D,20190128,000000,44.8231,46.06,44.8231,45.7466,16903909.358493,0
+SMH.US,D,20190129,000000,45.8094,45.9389,45.0688,45.141,11358507.63702,0
+SMH.US,D,20190130,000000,45.8865,46.6657,45.4391,46.507,12739336.016055,0
+SMH.US,D,20190131,000000,46.3196,46.8155,45.9587,46.4738,11716128.222266,0
+SMH.US,D,20190201,000000,46.5935,47.2673,46.5119,47.0651,11998481.022841,0
+SMH.US,D,20190204,000000,47.0364,47.3014,46.6657,47.2965,9613986.4390012,0
+SMH.US,D,20190205,000000,47.2817,47.739,47.1566,47.561,15247419.367824,0
+SMH.US,D,20190206,000000,48.2007,49.0624,48.1285,48.7381,17253780.867309,0
+SMH.US,D,20190207,000000,48.0608,48.3302,47.2817,47.6905,18929035.718863,0
+SMH.US,D,20190208,000000,46.897,47.6524,46.7284,47.561,12257843.480761,0
+SMH.US,D,20190211,000000,47.6955,47.8883,47.383,47.7676,7188284.8112946,0
+SMH.US,D,20190212,000000,48.3886,48.9591,48.3258,48.8306,11963034.71238,0
+SMH.US,D,20190213,000000,49.008,49.3146,48.8014,48.9492,8300213.5631671,0
+SMH.US,D,20190214,000000,48.7381,49.4184,48.7282,49.0916,9150018.8314536,0
+SMH.US,D,20190215,000000,49.4431,49.537,49.008,49.3393,10278275.055253,0
+SMH.US,D,20190219,000000,49.1559,49.5964,49.146,49.2849,7265722.9846396,0
+SMH.US,D,20190220,000000,49.5222,50.0512,49.5222,49.7298,9241013.3374116,0
+SMH.US,D,20190221,000000,49.6755,49.8386,49.275,49.4233,9668260.3149596,0
+SMH.US,D,20190222,000000,49.8485,50.1896,49.7546,50.1253,9629090.1596251,0
+SMH.US,D,20190225,000000,50.8422,51.1339,50.5258,50.5802,10231556.0737,0
+SMH.US,D,20190226,000000,50.3972,50.5851,50.1006,50.2588,7236150.6804315,0
+SMH.US,D,20190227,000000,50.0215,50.0215,49.1801,49.7397,12126022.204068,0
+SMH.US,D,20190228,000000,49.4678,49.8485,49.3442,49.715,9329958.8184611,0
+SMH.US,D,20190301,000000,50.1649,50.422,49.6656,50.1748,9201932.1821719,0
+SMH.US,D,20190304,000000,50.511,50.6593,49.5519,50.1995,9411323.109622,0
+SMH.US,D,20190305,000000,50.0413,50.2539,49.6952,49.9622,8622954.2021914,0
+SMH.US,D,20190306,000000,49.893,49.893,49.0916,49.1213,9679429.82685,0
+SMH.US,D,20190307,000000,48.8355,48.9344,48.3164,48.5858,13277226.293205,0
+SMH.US,D,20190308,000000,47.8398,48.6155,47.6524,48.5715,10500858.224019,0
+SMH.US,D,20190311,000000,48.8256,49.8435,48.7524,49.6062,12417645.173603,0
+SMH.US,D,20190312,000000,49.7595,50.0907,49.4085,49.8485,8977437.5340979,0
+SMH.US,D,20190313,000000,50.1253,50.4269,49.9721,50.0512,9260747.0856917,0
+SMH.US,D,20190314,000000,49.9919,50.2786,49.7546,49.7743,9049828.997525,0
+SMH.US,D,20190315,000000,50.3972,51.5393,50.3775,51.1092,17525275.656325,0
+SMH.US,D,20190318,000000,51.1537,51.4256,50.6593,50.9707,9867658.9590453,0
+SMH.US,D,20190319,000000,51.3465,51.7172,51.208,51.5541,14185460.123691,0
+SMH.US,D,20190320,000000,51.6134,51.8112,50.8125,51.1141,12074050.194197,0
+SMH.US,D,20190321,000000,51.302,53.2103,51.302,52.8741,19349188.984314,0
+SMH.US,D,20190322,000000,52.5725,52.6862,51.3168,51.3563,18846184.721574,0
+SMH.US,D,20190325,000000,51.0399,51.4552,50.3181,50.7087,12117504.490455,0
+SMH.US,D,20190326,000000,51.2772,51.5887,50.8224,51.1883,10057061.274308,0
+SMH.US,D,20190327,000000,51.2426,51.3811,50.0957,50.4368,16500113.905911,0
+SMH.US,D,20190328,000000,50.5208,50.9114,50.0314,50.3429,14696367.190299,0
+SMH.US,D,20190329,000000,50.9411,51.2674,50.8372,51.1635,11622150.190405,0
+SMH.US,D,20190401,000000,51.9397,52.4687,51.7123,52.4193,12340087.659222,0
+SMH.US,D,20190402,000000,52.439,52.5923,52.1523,52.4638,7155379.0489925,0
+SMH.US,D,20190403,000000,53.3092,54.1249,53.1954,53.6849,18829808.704141,0
+SMH.US,D,20190404,000000,53.4476,54.0804,53.3833,53.7442,13753904.732466,0
+SMH.US,D,20190405,000000,54.0606,54.2089,53.7442,54.1447,9655765.9152952,0
+SMH.US,D,20190408,000000,53.8728,54.3177,53.7887,54.2534,8136421.0251673,0
+SMH.US,D,20190409,000000,53.9617,53.9617,53.4377,53.6651,10934666.935825,0
+SMH.US,D,20190410,000000,53.5514,54.2534,53.5217,54.1002,12974528.880063,0
+SMH.US,D,20190411,000000,54.1051,54.382,53.8925,54.0507,8868810.8957334,0
+SMH.US,D,20190412,000000,54.5797,54.8071,54.3474,54.8071,8089989.2711935,0
+SMH.US,D,20190415,000000,54.7923,54.8319,54.0903,54.4116,9722447.2135527,0
+SMH.US,D,20190416,000000,54.7972,55.7514,54.7725,55.7415,14390724.683112,0
+SMH.US,D,20190417,000000,56.844,57.1703,56.2359,56.5622,17707104.872617,0
+SMH.US,D,20190418,000000,56.6957,56.7896,56.3397,56.6462,12038512.860911,0
+SMH.US,D,20190422,000000,56.3249,56.7204,56.1963,56.6017,10673819.794507,0
+SMH.US,D,20190423,000000,56.8341,57.1999,56.6808,57.0566,10285753.085941,0
+SMH.US,D,20190424,000000,57.0022,58.0799,56.9972,57.546,14385004.404296,0
+SMH.US,D,20190425,000000,57.2098,57.3581,56.0233,56.4089,20762524.647955,0
+SMH.US,D,20190426,000000,55.1878,55.7366,54.6044,55.7217,22953864.753448,0
+SMH.US,D,20190429,000000,55.5932,55.7168,55.2471,55.4301,7720088.695602,0
+SMH.US,D,20190430,000000,55.5042,56.0579,55.435,55.9343,10806915.390738,0
+SMH.US,D,20190501,000000,56.3892,56.7204,55.4647,55.5042,14940652.223077,0
+SMH.US,D,20190502,000000,55.5092,56.5523,55.4103,56.0283,14120136.076879,0
+SMH.US,D,20190503,000000,56.3743,56.5671,56.0035,56.5276,12810366.182579,0
+SMH.US,D,20190506,000000,54.6786,55.6723,54.4611,55.6229,14105022.242608,0
+SMH.US,D,20190507,000000,54.9653,55.0939,53.7739,54.3523,24046389.461936,0
+SMH.US,D,20190508,000000,54.0013,54.7923,53.8925,53.9667,18537198.642647,0
+SMH.US,D,20190509,000000,53.0471,53.4525,52.0337,53.2053,38293302.128319,0
+SMH.US,D,20190510,000000,52.8296,53.5168,51.9546,53.151,28050341.906115,0
+SMH.US,D,20190513,000000,51.3563,51.7321,50.4862,50.679,36659517.275456,0
+SMH.US,D,20190514,000000,51.4206,52.2265,51.1784,51.9793,22549100.41347,0
+SMH.US,D,20190515,000000,51.3662,52.8049,51.3217,52.4638,26715747.053569,0
+SMH.US,D,20190516,000000,51.7074,52.266,51.3959,51.7222,24285376.966348,0
+SMH.US,D,20190517,000000,50.9411,51.9842,50.5653,50.7235,40511166.284775,0
+SMH.US,D,20190520,000000,49.1262,49.4728,48.3935,48.7084,39225796.57554,0
+SMH.US,D,20190521,000000,49.7644,51.3316,49.3492,49.8238,20575215.857649,0
+SMH.US,D,20190522,000000,49.0426,49.4283,48.8306,48.9492,22653016.115001,0
+SMH.US,D,20190523,000000,48.0657,48.2872,47.3929,48.1335,25355028.650487,0
+SMH.US,D,20190524,000000,48.528,48.7524,47.8398,47.8398,19840307.688947,0
+SMH.US,D,20190528,000000,48.1142,48.2679,47.3706,47.4161,12609367.559517,0
+SMH.US,D,20190529,000000,47.0221,47.7721,46.9643,47.5753,27954792.213489,0
+SMH.US,D,20190530,000000,47.7291,48.3644,47.6183,47.9412,15844286.366848,0
+SMH.US,D,20190531,000000,47.4354,48.0756,47.1185,47.2629,29012667.566911,0
+SMH.US,D,20190603,000000,47.782,48.1478,46.9831,47.2095,13991187.075971,0
+SMH.US,D,20190604,000000,47.9599,49.1653,47.6623,49.141,14468984.084604,0
+SMH.US,D,20190605,000000,49.5716,49.6903,48.2299,48.7673,21946772.044995,0
+SMH.US,D,20190606,000000,48.8503,49.6112,48.6748,49.4431,10435869.950291,0
+SMH.US,D,20190607,000000,49.715,50.2143,49.542,50.0808,11793012.167748,0
+SMH.US,D,20190610,000000,50.7038,51.8952,50.6148,51.3316,17893287.002633,0
+SMH.US,D,20190611,000000,52.1375,52.3451,51.208,51.5195,16843013.066394,0
+SMH.US,D,20190612,000000,51.0301,51.119,50.3577,50.4071,8375012.0746111,0
+SMH.US,D,20190613,000000,50.7384,50.862,50.3181,50.6494,7437808.713286,0
+SMH.US,D,20190614,000000,49.359,49.5815,49.0669,49.3937,12331994.718788,0
+SMH.US,D,20190617,000000,49.3689,49.5222,48.9734,49.0916,12838441.667011,0
+SMH.US,D,20190618,000000,49.5222,51.4355,49.5222,51.0894,28813584.468616,0
+SMH.US,D,20190619,000000,51.3563,51.5986,50.9707,51.213,9806113.3708004,0
+SMH.US,D,20190620,000000,52.3303,52.5429,51.5294,51.8013,11588979.450548,0
+SMH.US,D,20190621,000000,51.5442,51.9644,51.4008,51.5541,10889076.637293,0
+SMH.US,D,20190624,000000,51.6777,51.8656,51.4552,51.648,12728943.232264,0
+SMH.US,D,20190625,000000,51.6332,51.8112,50.7186,50.7532,12797691.759995,0
+SMH.US,D,20190626,000000,51.8705,52.6071,51.8656,52.2561,15213390.99069,0
+SMH.US,D,20190627,000000,52.6022,53.2202,52.6022,52.9581,10854510.214132,0
+SMH.US,D,20190628,000000,53.6453,53.6898,52.9779,53.0125,12319633.819266,0
+SMH.US,D,20190701,000000,55.3806,55.7959,54.1447,54.5105,18958425.977423,0
+SMH.US,D,20190702,000000,54.3572,54.3622,53.6256,53.8728,8839991.0468717,0
+SMH.US,D,20190703,000000,53.8035,53.8579,53.3092,53.6701,4179796.4040984,0
+SMH.US,D,20190705,000000,53.0471,53.3883,52.7307,53.2746,8289412.1880322,0
+SMH.US,D,20190708,000000,52.7703,53.0372,52.5528,52.9285,8017889.0808037,0
+SMH.US,D,20190709,000000,52.5775,53.3784,52.4885,53.2993,8334664.6907507,0
+SMH.US,D,20190710,000000,53.8777,54.5501,53.7343,53.8332,9584134.9981323,0
+SMH.US,D,20190711,000000,54.1298,54.1793,53.6997,53.9815,7986237.4107456,0
+SMH.US,D,20190712,000000,54.1842,54.9999,54.1842,54.9703,7377802.4221343,0
+SMH.US,D,20190715,000000,55.2867,55.613,55.0939,55.4152,5499054.9221358,0
+SMH.US,D,20190716,000000,55.1136,55.1483,54.5995,54.8417,7703538.7234385,0
+SMH.US,D,20190717,000000,55.2224,55.351,54.8763,55.0345,5589768.2687036,0
+SMH.US,D,20190718,000000,55.1631,56.1667,55.1433,56.0283,10881960.675172,0
+SMH.US,D,20190719,000000,56.231,56.5424,55.9986,56.0332,9116999.7963036,0
+SMH.US,D,20190722,000000,56.4139,57.2395,56.3941,57.1554,10472709.921327,0
+SMH.US,D,20190723,000000,57.546,57.7981,57.1703,57.7932,8613463.5557246,0
+SMH.US,D,20190724,000000,58.1739,59.4494,58.075,59.3307,14310574.029607,0
+SMH.US,D,20190725,000000,58.9748,59.0341,58.1492,58.2579,11617342.162559,0
+SMH.US,D,20190726,000000,58.7029,58.7474,58.1096,58.1343,8185031.2587329,0
+SMH.US,D,20190729,000000,58.0404,58.426,57.546,58.3321,9092484.3156605,0
+SMH.US,D,20190730,000000,57.7092,58.2431,57.5806,58.075,5846268.5644853,0
+SMH.US,D,20190731,000000,57.808,57.8377,55.7069,56.3348,11263611.285999,0
+SMH.US,D,20190801,000000,56.1815,57.6943,54.7478,55.2026,27159305.321209,0
+SMH.US,D,20190802,000000,54.7577,55.0692,53.9914,54.4512,16869994.254208,0
+SMH.US,D,20190805,000000,52.973,53.057,51.6777,52.1029,18679105.248257,0
+SMH.US,D,20190806,000000,53.0867,53.5119,52.3599,52.9285,19168193.132546,0
+SMH.US,D,20190807,000000,52.271,53.3339,52.1572,53.2202,15149141.013203,0
+SMH.US,D,20190808,000000,53.6701,54.6292,53.4278,54.5797,11098477.67839,0
+SMH.US,D,20190809,000000,54.0853,54.2139,53.2548,53.6354,16864585.475723,0
+SMH.US,D,20190812,000000,53.1411,53.6008,52.711,52.9829,7576315.1107313,0
+SMH.US,D,20190813,000000,52.8593,54.9406,52.5824,54.5253,20383103.084955,0
+SMH.US,D,20190814,000000,53.1707,53.6107,52.4539,52.7653,16694821.840457,0
+SMH.US,D,20190815,000000,53.0966,53.1707,52.2561,52.706,9969709.7040458,0
+SMH.US,D,20190816,000000,53.2844,54.1348,52.9285,54.0013,11644782.509952,0
+SMH.US,D,20190819,000000,55.168,55.4152,54.6341,54.8862,9710070.1321951,0
+SMH.US,D,20190820,000000,54.8022,54.9554,54.3523,54.5748,11660264.480979,0
+SMH.US,D,20190821,000000,55.1285,55.4004,54.8763,55.1334,5339121.7518808,0
+SMH.US,D,20190822,000000,55.2076,55.3757,54.5006,55.0593,8265999.0949263,0
+SMH.US,D,20190823,000000,54.3177,54.8714,52.5923,52.7802,26405209.541172,0
+SMH.US,D,20190826,000000,53.5811,53.6849,53.1361,53.324,7522490.2807055,0
+SMH.US,D,20190827,000000,53.7442,53.9271,52.8889,53.2004,8391019.9552885,0
+SMH.US,D,20190828,000000,52.9581,53.6256,52.5775,53.5415,8054741.188216,0
+SMH.US,D,20190829,000000,54.4561,55.0593,54.4166,54.7033,11676581.839258,0
+SMH.US,D,20190830,000000,55.2521,55.5141,54.8071,55.0494,8028674.2741031,0
+SMH.US,D,20190903,000000,54.5204,54.644,53.8876,54.1793,9078080.4594179,0
+SMH.US,D,20190904,000000,55.0741,55.791,55.0642,55.7811,10474938.969154,0
+SMH.US,D,20190905,000000,56.9874,58.1145,56.9181,57.4768,14853262.220956,0
+SMH.US,D,20190906,000000,57.5658,57.7339,57.1999,57.5213,5864117.1289403,0
+SMH.US,D,20190909,000000,57.7586,58.1788,57.5065,57.7438,6982012.9326194,0
+SMH.US,D,20190910,000000,57.4323,57.8575,57.0566,57.8525,8210600.581407,0
+SMH.US,D,20190911,000000,58.0898,58.6287,57.7932,58.5941,7055019.305792,0
+SMH.US,D,20190912,000000,59.0242,59.2417,58.3024,58.688,9336457.8481069,0
+SMH.US,D,20190913,000000,58.604,58.9303,58.3815,58.6584,7360708.3357551,0
+SMH.US,D,20190916,000000,58.164,58.4804,57.7635,58.2629,4883540.3805334,0
+SMH.US,D,20190917,000000,58.0256,58.5447,57.8674,58.4952,6847881.6989225,0
+SMH.US,D,20190918,000000,58.4804,58.5892,57.7784,58.5595,4647368.5154831,0
+SMH.US,D,20190919,000000,58.7276,58.8709,58.2629,58.3271,6633613.9708263,0
+SMH.US,D,20190920,000000,58.4606,58.4656,57.0318,57.2296,10614857.231739,0
+SMH.US,D,20190923,000000,57.1653,58.0256,57.1653,57.724,9830465.01036,0
+SMH.US,D,20190924,000000,58.1492,58.2629,56.6067,56.8687,11561284.239247,0
+SMH.US,D,20190925,000000,56.5869,57.986,56.137,57.8327,10846490.091958,0
+SMH.US,D,20190926,000000,57.8772,58.2085,57.4274,58.0404,10169114.41632,0
+SMH.US,D,20190927,000000,57.5905,57.8377,56.2211,56.666,14287215.550196,0
+SMH.US,D,20190930,000000,57.0566,57.3829,56.755,57.3186,5413295.2399323,0
+SMH.US,D,20191001,000000,57.719,58.3716,56.7105,56.9231,9944874.6321534,0
+SMH.US,D,20191002,000000,56.399,56.5523,55.6772,55.9986,10362446.894857,0
+SMH.US,D,20191003,000000,55.9936,56.9231,55.3707,56.8638,11611907.088591,0
+SMH.US,D,20191004,000000,57.2148,57.8871,57.022,57.8575,7480635.9634227,0
+SMH.US,D,20191007,000000,57.7883,58.1195,57.5559,57.5757,11932074.815786,0
+SMH.US,D,20191008,000000,56.9577,57.1357,55.964,56.0629,12728425.413531,0
+SMH.US,D,20191009,000000,56.8638,57.4274,56.7303,57.0467,6738895.0147202,0
+SMH.US,D,20191010,000000,57.1999,58.1343,57.1456,57.5954,9756285.4541203,0
+SMH.US,D,20191011,000000,58.7474,59.6076,58.6089,58.9056,17842115.993614,0
+SMH.US,D,20191014,000000,58.9056,59.1132,58.7276,58.9945,4588794.316765,0
+SMH.US,D,20191015,000000,59.2615,60.3294,59.2615,60.1662,7961070.6112274,0
+SMH.US,D,20191016,000000,59.7757,60.102,59.1775,59.2912,7233608.109543,0
+SMH.US,D,20191017,000000,59.9487,60.1959,58.9698,59.3307,6955454.495256,0
+SMH.US,D,20191018,000000,59.2318,59.4197,58.2233,58.7474,7481285.2595684,0
+SMH.US,D,20191021,000000,59.1775,59.8696,59.1033,59.8449,10655904.479981,0
+SMH.US,D,20191022,000000,60.0575,60.1366,59.3851,59.3999,7477073.9369035,0
+SMH.US,D,20191023,000000,58.3518,58.7968,58.0354,58.3617,12076968.992758,0
+SMH.US,D,20191024,000000,59.2318,59.9289,59.128,59.9042,10015724.775758,0
+SMH.US,D,20191025,000000,60.1712,61.1698,60.1712,61.1204,9501548.9783981,0
+SMH.US,D,20191028,000000,61.6345,62.124,61.5011,62.0449,10087776.420641,0
+SMH.US,D,20191029,000000,62.1536,62.6233,61.5554,61.6247,7423026.6066408,0
+SMH.US,D,20191030,000000,61.9509,61.9509,61.2044,61.6939,7035965.1945991,0
+SMH.US,D,20191031,000000,61.5159,61.5851,60.6853,61.3429,8149726.5393315,0
+SMH.US,D,20191101,000000,61.8273,62.6134,61.6988,62.6035,9088161.7428771,0
+SMH.US,D,20191104,000000,63.6269,64.0273,63.4193,63.9433,8058997.0109283,0
+SMH.US,D,20191105,000000,64.0718,64.4822,63.7999,63.9779,5615301.182248,0
+SMH.US,D,20191106,000000,63.7653,63.8345,63.0188,63.5824,8845660.7574528,0
+SMH.US,D,20191107,000000,64.3981,64.6107,63.6714,63.9631,8161341.0516956,0
+SMH.US,D,20191108,000000,63.6664,64.0916,63.2363,64.0916,7007434.5960454,0
+SMH.US,D,20191111,000000,63.5478,63.9581,63.3204,63.8345,5346876.8965001,0
+SMH.US,D,20191112,000000,64.1114,64.4525,63.7258,63.973,4894709.8924238,0
+SMH.US,D,20191113,000000,63.5972,64.2449,63.4094,64.0768,5953236.5647204,0
+SMH.US,D,20191114,000000,63.9334,64.0175,63.4984,63.968,5430144.5760508,0
+SMH.US,D,20191115,000000,64.8332,65.0804,64.3339,64.6157,8505192.9177391,0
+SMH.US,D,20191118,000000,64.586,65.0507,64.2844,64.6503,4085915.4632494,0
+SMH.US,D,20191119,000000,64.9815,65.0754,64.1509,64.4278,6896382.7050991,0
+SMH.US,D,20191120,000000,64.1064,64.4673,63.3006,63.7999,10273317.34543,0
+SMH.US,D,20191121,000000,63.5082,63.6615,62.8359,63.1029,8487813.6265109,0
+SMH.US,D,20191122,000000,63.35,63.5972,62.8656,62.9941,6652526.4909594,0
+SMH.US,D,20191125,000000,63.5379,64.4525,63.5379,64.4426,6862099.4640579,0
+SMH.US,D,20191126,000000,64.2993,64.3981,63.9285,64.2399,7373135.9853485,0
+SMH.US,D,20191127,000000,64.497,64.67,64.3536,64.67,4771181.806378,0
+SMH.US,D,20191129,000000,64.3141,64.3438,63.9136,63.9532,3406862.9449175,0
+SMH.US,D,20191202,000000,63.1869,63.2808,63.1177,63.1968,9455123.2926126,0
+SMH.US,D,20191203,000000,61.862,62.2772,61.862,62.2327,14204809.55338,0
+SMH.US,D,20191204,000000,63.2264,63.2462,63.1325,63.1473,6729475.1637833,0
+SMH.US,D,20191205,000000,63.4489,63.5478,63.4341,63.5231,5070948.2845818,0
+SMH.US,D,20191206,000000,64.5464,64.6107,64.4377,64.4673,7017246.8564909,0
+SMH.US,D,20191209,000000,64.2053,64.6651,64.0224,64.0323,4142499.2962124,0
+SMH.US,D,20191210,000000,64.3784,64.6898,64.1064,64.2894,5276251.2758619,0
+SMH.US,D,20191211,000000,65.6736,65.6835,65.5451,65.6094,4684133.6455301,0
+SMH.US,D,20191212,000000,65.7577,67.582,65.6885,67.5523,12529716.52018,0
+SMH.US,D,20191213,000000,67.5473,68.284,67.0727,67.2903,10410053.854627,0
+SMH.US,D,20191216,000000,68.1208,68.368,67.8094,67.844,7379101.0144258,0
+SMH.US,D,20191217,000000,68.3186,68.3631,67.8341,68.2246,5798186.2632998,0
+SMH.US,D,20191218,000000,68.4175,68.4175,67.8885,67.9873,5032838.0394665,0
+SMH.US,D,20191219,000000,68.284,68.4372,67.9132,68.3828,4888647.7723341,0
+SMH.US,D,20191220,000000,68.7586,69.2678,68.5262,69.0404,6793690.7548706,0
+SMH.US,D,20191223,000000,69.8957,70.039,69.159,69.3864,5582565.3292176,0
+SMH.US,D,20191224,000000,69.5595,69.5595,69.0651,69.5298,2411265.4077932,0
+SMH.US,D,20191226,000000,69.604,69.8264,69.3815,69.7127,3224847.6375189,0
+SMH.US,D,20191227,000000,69.9649,70.0291,69.3271,69.4754,3776462.1338245,0
+SMH.US,D,20191230,000000,69.5941,69.5941,68.4916,68.9662,6051011.2597144,0
+SMH.US,D,20191231,000000,68.7388,69.1887,68.5707,69.0552,5842664.0606481,0
+SMH.US,D,20200102,000000,70.2219,70.7806,69.9846,70.657,5324287.0542706,0
+SMH.US,D,20200103,000000,69.6188,70.044,69.2876,69.5002,10201188.836828,0
+SMH.US,D,20200106,000000,68.6202,68.9217,68.2543,68.7586,6670195.0324955,0
+SMH.US,D,20200107,000000,69.4655,70.1527,69.0503,69.9006,6703942.2502389,0
+SMH.US,D,20200108,000000,69.8957,70.3752,69.604,70.0193,6259378.6860749,0
+SMH.US,D,20200109,000000,70.9141,70.9141,69.7572,70.4197,6557753.5264336,0
+SMH.US,D,20200110,000000,70.8201,70.8201,69.7078,69.8314,4611260.7724996,0
+SMH.US,D,20200113,000000,70.4197,70.835,70.1676,70.8103,7384778.8159245,0
+SMH.US,D,20200114,000000,70.8993,71.4332,70.5285,70.9586,6198348.8938337,0
+SMH.US,D,20200115,000000,70.6718,70.7707,69.7078,69.9055,7556453.9304974,0
+SMH.US,D,20200116,000000,70.5581,71.0377,70.4741,71.0377,6387377.0041522,0
+SMH.US,D,20200117,000000,71.3442,71.3491,70.8201,71.3294,6037044.3130279,0
+SMH.US,D,20200121,000000,71.0476,71.7051,70.9833,71.3887,6198937.5080966,0
+SMH.US,D,20200122,000000,71.9028,72.5752,71.7644,71.977,7242334.1642868,0
+SMH.US,D,20200123,000000,72.1797,72.4269,71.5815,72.4269,8948310.2303635,0
+SMH.US,D,20200124,000000,73.4058,73.6134,71.5716,72.1055,10237642.466543,0
+SMH.US,D,20200127,000000,69.7671,70.0786,68.9761,69.1986,13906493.372175,0
+SMH.US,D,20200128,000000,69.955,71.0921,69.5496,70.9339,7596368.4502607,0
+SMH.US,D,20200129,000000,70.6471,70.8795,69.7424,69.8512,6017955.8154347,0
+SMH.US,D,20200130,000000,69.1442,69.8067,68.3532,69.693,10580646.808957,0
+SMH.US,D,20200131,000000,69.07,69.1343,66.8849,67.1815,12495777.143141,0
+SMH.US,D,20200203,000000,67.4781,68.19,67.3891,68.1011,7870642.4695086,0
+SMH.US,D,20200204,000000,69.9303,70.3554,69.5793,70.2961,11073430.219908,0
+SMH.US,D,20200205,000000,71.5469,71.8386,70.746,71.6903,11050292.218004,0
+SMH.US,D,20200206,000000,71.7842,71.804,70.9042,71.7397,5551162.454879,0
+SMH.US,D,20200207,000000,71.0327,71.0871,70.0588,70.0984,10722074.027694,0
+SMH.US,D,20200210,000000,69.6336,71.2157,69.5941,71.2008,8393900.3219911,0
+SMH.US,D,20200211,000000,71.8435,73.0053,71.8435,72.7037,11092534.899336,0
+SMH.US,D,20200212,000000,73.2476,73.821,73.2476,73.7321,7615671.357173,0
+SMH.US,D,20200213,000000,73.2278,74.3945,73.1289,73.9051,8155552.0000784,0
+SMH.US,D,20200214,000000,74.2314,74.533,73.1536,73.5887,7647834.7777758,0
+SMH.US,D,20200218,000000,72.1154,72.5999,71.8386,72.4862,12101090.041163,0
+SMH.US,D,20200219,000000,73.6134,74.4835,73.4997,74.355,8327876.410797,0
+SMH.US,D,20200220,000000,74.0336,74.1325,72.0512,73.1783,7940906.0215796,0
+SMH.US,D,20200221,000000,72.6939,72.7383,70.7905,71.0327,14502773.779666,0
+SMH.US,D,20200224,000000,67.7698,68.7289,67.1667,67.8143,20198551.274857,0
+SMH.US,D,20200225,000000,68.6152,68.8327,65.5402,65.8615,26270352.147611,0
+SMH.US,D,20200226,000000,66.4251,67.5177,65.728,66.2521,19548984.083367,0
+SMH.US,D,20200227,000000,64.4624,65.4611,63.0485,63.2067,26581443.887871,0
+SMH.US,D,20200228,000000,60.9325,64.7936,60.7051,64.4476,19759285.239059,0
+SMH.US,D,20200302,000000,65.2831,66.6921,63.4885,66.6822,14418822.417569,0
+SMH.US,D,20200303,000000,66.9294,67.839,64.0273,64.4921,15153847.904577,0
+SMH.US,D,20200304,000000,65.7725,67.7995,65.0754,67.7995,11060634.433559,0
+SMH.US,D,20200305,000000,65.9357,67.2853,65.0952,65.6687,11616492.6162,0
+SMH.US,D,20200306,000000,64.1559,64.8184,62.826,64.4031,15172606.697274,0
+SMH.US,D,20200309,000000,58.9253,62.0202,58.8363,59.044,14512284.653427,0
+SMH.US,D,20200310,000000,61.3033,62.6826,59.2022,62.6826,12854069.274557,0
+SMH.US,D,20200311,000000,60.6161,62.0202,58.6979,59.3011,14910086.75872,0
+SMH.US,D,20200312,000000,55.1532,57.4471,53.0323,53.0422,14104494.310227,0
+SMH.US,D,20200313,000000,56.315,58.6831,53.2795,58.1838,11876603.484007,0
+SMH.US,D,20200316,000000,51.3712,54.911,49.4629,49.799,13408090.818879,0
+SMH.US,D,20200317,000000,50.6741,54.4116,49.0817,53.8332,19653393.330879,0
+SMH.US,D,20200318,000000,49.8139,51.9496,46.8822,49.359,14866612.235167,0
+SMH.US,D,20200319,000000,48.9784,51.8408,47.3904,50.2341,10538040.036328,0
+SMH.US,D,20200320,000000,52.3253,53.3388,49.2256,49.3541,14060408.922388,0
+SMH.US,D,20200323,000000,50.0314,51.915,48.7984,51.1883,13467306.222825,0
+SMH.US,D,20200324,000000,54.4512,56.6907,54.4017,56.4683,16001205.670258,0
+SMH.US,D,20200325,000000,57.0071,58.7918,55.0395,56.0431,10035363.455755,0
+SMH.US,D,20200326,000000,57.0368,59.5829,56.7501,59.4444,9432428.2684529,0
+SMH.US,D,20200327,000000,57.3977,58.1492,56.137,56.1568,12871141.110912,0
+SMH.US,D,20200330,000000,57.195,58.5595,56.5721,58.3568,9363562.4224153,0
+SMH.US,D,20200331,000000,58.4754,59.2566,56.8292,57.2049,10470341.305169,0
+SMH.US,D,20200401,000000,55.4004,56.7451,53.8085,54.3671,13244708.894953,0
+SMH.US,D,20200402,000000,53.8876,56.0134,53.8381,55.8354,10080870.822381,0
+SMH.US,D,20200403,000000,55.6723,56.3842,54.1101,54.7181,7348731.7548238,0
+SMH.US,D,20200406,000000,57.2494,60.4629,57.2444,60.1563,17785121.546578,0
+SMH.US,D,20200407,000000,62.3662,62.4503,59.9685,59.9685,12084269.023257,0
+SMH.US,D,20200408,000000,61.0413,62.2624,60.2552,61.9559,9738351.9350294,0
+SMH.US,D,20200409,000000,62.5986,63.3105,60.013,60.4925,21311295.186688,0
+SMH.US,D,20200413,000000,60.2305,61.3824,59.9438,61.2835,11223025.220066,0
+SMH.US,D,20200414,000000,62.8112,64.0224,62.5936,63.968,15712345.749119,0
+SMH.US,D,20200415,000000,62.5343,62.5689,61.5258,62.2426,12313476.630893,0
+SMH.US,D,20200416,000000,63.3154,64.1855,62.7024,63.8939,9531940.4880238,0
+SMH.US,D,20200417,000000,65.1298,65.4116,63.9087,64.5168,10438246.657367,0
+SMH.US,D,20200420,000000,63.4885,64.5217,63.1325,63.1523,6390028.8024297,0
+SMH.US,D,20200421,000000,62.0745,62.4256,59.9586,60.3244,13071698.778959,0
+SMH.US,D,20200422,000000,62.0943,64.0916,62.0449,63.7307,12317368.362309,0
+SMH.US,D,20200423,000000,63.7109,64.4229,62.999,63.1473,8748201.6082493,0
+SMH.US,D,20200424,000000,63.1424,64.5761,62.6629,64.4179,8178433.1153453,0
+SMH.US,D,20200427,000000,65.0606,65.7676,64.7096,65.2139,9115909.545143,0
+SMH.US,D,20200428,000000,66.3114,66.6426,64.7047,64.7788,9330856.9103263,0
+SMH.US,D,20200429,000000,65.9505,68.0566,65.6984,67.8242,10003956.535957,0
+SMH.US,D,20200430,000000,67.4435,67.4435,65.199,65.3078,14063910.267024,0
+SMH.US,D,20200501,000000,63.9087,64.0224,61.9856,62.2327,12317981.249325,0
+SMH.US,D,20200504,000000,61.9707,62.999,61.5851,62.9199,7797373.1415106,0
+SMH.US,D,20200505,000000,63.8148,64.8678,63.3748,63.7406,9899427.94741,0
+SMH.US,D,20200506,000000,64.5168,65.4561,64.3339,64.4871,6811521.1147607,0
+SMH.US,D,20200507,000000,65.6835,65.8862,64.8134,65.0754,6395716.7175756,0
+SMH.US,D,20200508,000000,65.7923,66.8157,65.5253,66.7366,6177120.3485078,0
+SMH.US,D,20200511,000000,66.0939,67.2458,66.0494,66.7712,5571458.5219395,0
+SMH.US,D,20200512,000000,67.1963,67.3496,64.9123,64.9321,7323807.6828366,0
+SMH.US,D,20200513,000000,65.4017,65.6291,62.8853,63.7802,14055823.394779,0
+SMH.US,D,20200514,000000,63.2957,65.6291,62.2229,65.5649,11661176.73195,0
+SMH.US,D,20200515,000000,63.3599,64.3882,62.9298,64.0718,15315700.645057,0
+SMH.US,D,20200518,000000,65.7132,67.1815,65.6489,66.8305,8683081.8571086,0
+SMH.US,D,20200519,000000,66.8058,68.0121,66.4795,66.5833,8180498.3220893,0
+SMH.US,D,20200520,000000,68.0566,69.3518,68.0368,68.9909,9264444.6350824,0
+SMH.US,D,20200521,000000,68.8327,68.9959,67.1469,67.2458,9077770.9818157,0
+SMH.US,D,20200522,000000,67.2804,67.4682,66.4597,67.3891,5087409.2566505,0
+SMH.US,D,20200526,000000,68.986,69.4161,67.8687,67.9725,9549568.5749714,0
+SMH.US,D,20200527,000000,67.9923,69.0008,66.2422,68.9909,13329105.257523,0
+SMH.US,D,20200528,000000,68.6152,69.3518,67.1716,67.5177,10633367.228716,0
+SMH.US,D,20200529,000000,67.7698,69.2925,67.5276,68.8772,12312942.630325,0
+SMH.US,D,20200601,000000,68.813,69.1294,68.2593,68.7734,6486106.4274353,0
+SMH.US,D,20200602,000000,69.0948,70.1873,68.6993,70.1231,7735959.0306784,0
+SMH.US,D,20200603,000000,71.186,72.3478,71.181,72.0561,9201794.6365709,0
+SMH.US,D,20200604,000000,71.7348,73.3415,71.6458,72.8521,6431306.6418261,0
+SMH.US,D,20200605,000000,74.3945,75.581,74.3055,74.5725,10027033.855979,0
+SMH.US,D,20200608,000000,74.9087,74.9334,72.9905,74.35,5695045.2671387,0
+SMH.US,D,20200609,000000,73.5294,74.7604,73.2871,74.4835,5862519.1726937,0
+SMH.US,D,20200610,000000,74.9383,75.5613,74.5527,74.8642,7180499.325734,0
+SMH.US,D,20200611,000000,72.9954,73.3019,70.2219,70.2714,9565618.9329667,0
+SMH.US,D,20200612,000000,72.2786,72.6395,69.7622,71.2601,9615754.3045195,0
+SMH.US,D,20200615,000000,69.6979,72.2885,69.51,72.1846,8726768.7672514,0
+SMH.US,D,20200616,000000,74.1374,74.533,72.1698,73.3118,7969248.5062967,0
+SMH.US,D,20200617,000000,73.999,74.7208,73.6035,74.088,9646568.5645952,0
+SMH.US,D,20200618,000000,73.9446,74.4044,73.6035,73.9842,5907589.6297639,0
+SMH.US,D,20200619,000000,74.7653,75.1855,73.4552,73.6381,6857807.2322159,0
+SMH.US,D,20200622,000000,73.653,74.3797,73.0201,74.3154,5770391.9382572,0
+SMH.US,D,20200623,000000,74.8148,75.2597,74.4044,74.5577,4862520.1763384,0
+SMH.US,D,20200624,000000,74.1572,74.5725,72.4417,72.9954,9155049.3595361,0
+SMH.US,D,20200625,000000,73.0992,73.6332,71.8336,73.4948,4746006.915942,0
+SMH.US,D,20200626,000000,73.4948,73.653,71.9622,72.1154,8086164.2898489,0
+SMH.US,D,20200629,000000,72.3478,72.8471,71.2255,72.8471,6951605.2411584,0
+SMH.US,D,20200630,000000,73.297,74.8939,73.1882,74.617,9078070.3457708,0
+SMH.US,D,20200701,000000,74.6664,74.6961,73.7617,73.7667,6201945.3067531,0
+SMH.US,D,20200702,000000,74.7801,75.4525,74.533,74.8939,7113015.0038943,0
+SMH.US,D,20200706,000000,76.2682,77.2125,76.11,76.9604,7091487.0946134,0
+SMH.US,D,20200707,000000,76.7428,77.1977,75.853,76.0062,6094453.4195966,0
+SMH.US,D,20200708,000000,76.6934,77.168,76.0606,77.0939,5305350.2613843,0
+SMH.US,D,20200709,000000,77.4053,78.7451,76.6143,78.4287,12116213.989082,0
+SMH.US,D,20200710,000000,78.4138,78.6413,77.3509,78.1271,4865671.5887841,0
+SMH.US,D,20200713,000000,79.3087,80.1145,76.8467,76.9999,9723098.5324279,0
+SMH.US,D,20200714,000000,76.4907,78.4781,75.6008,78.2903,7992778.9177093,0
+SMH.US,D,20200715,000000,78.7797,78.8094,76.8121,77.9392,6508854.0425601,0
+SMH.US,D,20200716,000000,77.2076,78.1172,76.7181,77.8799,6973626.6964192,0
+SMH.US,D,20200717,000000,78.3891,78.5177,77.8552,78.2359,5097539.085616,0
+SMH.US,D,20200720,000000,78.3545,80.0107,77.8058,79.8031,4592522.2070971,0
+SMH.US,D,20200721,000000,80.6188,80.6633,79.1801,79.4026,6241645.4171972,0
+SMH.US,D,20200722,000000,79.6597,80.5496,79.3482,79.986,4841698.1996272,0
+SMH.US,D,20200723,000000,80.0058,80.604,77.9788,78.666,7613290.6046386,0
+SMH.US,D,20200724,000000,77.4251,79.0565,76.7824,77.875,6184924.0386333,0
+SMH.US,D,20200727,000000,79.6399,81.0687,79.5262,81.0094,5717885.927817,0
+SMH.US,D,20200728,000000,79.9019,80.0058,78.7896,78.9082,5829107.7280351,0
+SMH.US,D,20200729,000000,79.6103,81.1972,79.4718,80.9006,6564841.1703423,0
+SMH.US,D,20200730,000000,80.1936,81.7509,80.0206,81.6619,6706058.0252185,0
+SMH.US,D,20200731,000000,81.8201,81.8201,80.0058,81.1725,10601871.308824,0
+SMH.US,D,20200803,000000,81.7163,82.7545,81.6323,82.621,4123894.230952,0
+SMH.US,D,20200804,000000,82.6606,83.8965,82.5914,83.8174,6139976.9680582,0
+SMH.US,D,20200805,000000,83.8174,84.5293,83.4318,83.8916,4481583.5889987,0
+SMH.US,D,20200806,000000,83.857,83.8718,82.8929,83.7482,4544858.6109028,0
+SMH.US,D,20200807,000000,83.6246,84.0102,81.9141,82.7842,5646714.1702338,0
+SMH.US,D,20200810,000000,83.0561,83.2341,81.6273,82.8435,4684356.1457669,0
+SMH.US,D,20200811,000000,82.8583,83.2687,81.4296,81.6718,6670002.8732001,0
+SMH.US,D,20200812,000000,82.3936,84.4898,82.0574,84.2426,5877177.892844,0
+SMH.US,D,20200813,000000,84.1981,84.292,83.061,83.4417,4658629.0501976,0
+SMH.US,D,20200814,000000,83.684,84.4206,83.155,83.3527,3340901.7383357,0
+SMH.US,D,20200817,000000,84.3217,85.0287,84.1141,84.5689,2868564.0764233,0
+SMH.US,D,20200818,000000,84.9199,85.1374,83.8174,84.0449,3093867.8162677,0
+SMH.US,D,20200819,000000,84.208,84.2871,83.3329,83.5356,4829222.0045276,0
+SMH.US,D,20200820,000000,82.621,83.1253,82.1563,82.8633,5953438.837663,0
+SMH.US,D,20200821,000000,82.8336,83.4862,82.5419,83.4664,4262354.1056206,0
+SMH.US,D,20200824,000000,84.4008,84.6727,83.6147,84.208,2657203.0105123,0
+SMH.US,D,20200825,000000,84.4058,85.1968,84.386,85.1622,2660843.9234791,0
+SMH.US,D,20200826,000000,85.3747,85.9136,85.1473,85.6318,2903539.0909283,0
+SMH.US,D,20200827,000000,85.9235,86.141,83.9163,84.4354,6392112.2137385,0
+SMH.US,D,20200828,000000,84.6777,85.8543,84.4156,85.7752,2776252.7736089,0
+SMH.US,D,20200831,000000,85.5132,86.2646,84.9249,85.6417,3551623.6217481,0
+SMH.US,D,20200901,000000,86.2943,87.3671,85.8938,87.3226,3755638.1343839,0
+SMH.US,D,20200902,000000,88.781,90.1554,87.5995,89.6363,8113873.6602557,0
+SMH.US,D,20200903,000000,88.3064,88.3064,84.1783,84.8754,14129353.654873,0
+SMH.US,D,20200904,000000,84.1882,85.3253,80.8215,83.7087,10086237.123548,0
+SMH.US,D,20200908,000000,80.4804,82.3491,79.8871,80.0008,8183979.4394314,0
+SMH.US,D,20200909,000000,81.9586,82.9078,81.0588,82.2898,4783690.3651484,0
+SMH.US,D,20200910,000000,83.2538,83.6642,80.777,81.2516,5977201.8629597,0
+SMH.US,D,20200911,000000,81.9437,82.715,80.3172,81.0934,4893795.6187233,0
+SMH.US,D,20200914,000000,82.9968,83.5159,82.3046,82.9226,4658161.7997002,0
+SMH.US,D,20200915,000000,84.0844,85.2067,83.8867,84.6628,7879740.7064667,0
+SMH.US,D,20200916,000000,85.2067,85.3352,83.4961,83.6296,3962933.5141486,0
+SMH.US,D,20200917,000000,81.3208,83.5702,81.1676,83.4368,4478246.0854458,0
+SMH.US,D,20200918,000000,83.9163,84.0844,81.1824,82.1761,5640601.4819084,0
+SMH.US,D,20200921,000000,80.7918,82.2206,80.1046,82.2156,8202754.4139635,0
+SMH.US,D,20200922,000000,82.7051,83.0363,81.2417,82.888,3290877.6169013,0
+SMH.US,D,20200923,000000,82.972,83.3379,80.7028,80.9896,4967849.7657385,0
+SMH.US,D,20200924,000000,80.2381,82.8287,80.1392,81.7015,6538426.3467682,0
+SMH.US,D,20200925,000000,81.4889,82.9028,80.5397,82.6507,5197767.3514037,0
+SMH.US,D,20200928,000000,83.9262,84.8161,83.244,84.7469,4012116.1801418,0
+SMH.US,D,20200929,000000,84.5491,85.7406,84.5491,85.1968,6584732.6915176,0
+SMH.US,D,20200930,000000,85.0386,86.0422,84.7024,85.0732,5920073.9157812,0
+SMH.US,D,20201001,000000,86.6947,87.4511,86.2696,87.1743,4837509.126986,0
+SMH.US,D,20201002,000000,85.2314,86.4179,84.5244,84.559,6429089.7303752,0
+SMH.US,D,20201005,000000,85.3599,87.4363,85.2907,87.4363,3923603.5631895,0
+SMH.US,D,20201006,000000,87.2336,88.692,86.3338,86.67,10750554.058012,0
+SMH.US,D,20201007,000000,87.9851,88.7662,87.9653,88.5289,3550288.6203269,0
+SMH.US,D,20201008,000000,89.4831,89.7302,89.0579,89.6116,3863190.7034231,0
+SMH.US,D,20201009,000000,90.9662,91.3716,90.541,91.1491,5436744.7421679,0
+SMH.US,D,20201012,000000,92.4147,93.1365,91.866,92.7608,4716418.4298985,0
+SMH.US,D,20201013,000000,92.8251,93.2502,92.0934,92.479,3259049.9693832,0
+SMH.US,D,20201014,000000,92.8795,93.0475,91.421,91.9945,4396620.862189,0
+SMH.US,D,20201015,000000,90.2988,91.7621,90.0565,91.6336,2719575.8950924,0
+SMH.US,D,20201016,000000,92.306,92.306,90.9909,91.0651,3549659.5514754,0
+SMH.US,D,20201019,000000,91.7374,92.3406,90.2543,90.6152,4749214.9648116,0
+SMH.US,D,20201020,000000,91.248,91.4062,90.3878,90.6893,5113662.2618706,0
+SMH.US,D,20201021,000000,90.8377,91.1788,90.017,90.1109,5007272.7622513,0
+SMH.US,D,20201022,000000,90.1455,90.4866,89.0431,90.0763,3222197.8619709,0
+SMH.US,D,20201023,000000,89.9725,89.9725,89.0035,89.8588,3411525.3362445,0
+SMH.US,D,20201026,000000,89.1617,89.488,86.8628,87.9356,6619402.2738793,0
+SMH.US,D,20201027,000000,88.6475,88.8502,87.2732,87.6291,3841569.7485886,0
+SMH.US,D,20201028,000000,86.1262,86.2399,84.6183,84.8013,9374661.1387757,0
+SMH.US,D,20201029,000000,84.91,87.6637,84.6579,86.8974,4703760.1891506,0
+SMH.US,D,20201030,000000,85.8493,86.4426,84.5145,85.439,4963015.4424104,0
+SMH.US,D,20201102,000000,86.2004,86.8579,85.2709,86.1015,3971000.1590995,0
+SMH.US,D,20201103,000000,86.8431,88.519,86.7837,87.8961,6030612.0334532,0
+SMH.US,D,20201104,000000,89.8093,91.4408,88.692,91.1145,8009027.5031884,0
+SMH.US,D,20201105,000000,93.4727,94.8718,93.2799,94.7383,6189634.9754665,0
+SMH.US,D,20201106,000000,94.59,96.4934,94.0561,96.2066,6453902.5522439,0
+SMH.US,D,20201109,000000,98.5599,99.0839,95.0597,95.1536,11038289.34159,0
+SMH.US,D,20201110,000000,94.595,94.6197,91.9945,92.212,7067778.6830113,0
+SMH.US,D,20201111,000000,93.7644,95.6974,93.6803,95.4552,5503547.404191,0
+SMH.US,D,20201112,000000,95.5689,96.0484,93.9918,94.4219,6558271.3451667,0
+SMH.US,D,20201113,000000,95.643,96.5626,95.1684,95.8111,4991283.0861387,0
+SMH.US,D,20201116,000000,96.5675,98.7972,96.4143,98.5105,4887215.6799005,0
+SMH.US,D,20201117,000000,98.283,98.283,96.9334,97.3783,3512010.4886693,0
+SMH.US,D,20201118,000000,97.8974,98.3374,96.8493,96.8938,7847989.9226668,0
+SMH.US,D,20201119,000000,96.3896,98.2534,96.0435,98.1594,4499602.0627255,0
+SMH.US,D,20201120,000000,98.3621,98.9554,97.5563,97.6601,3664655.7648024,0
+SMH.US,D,20201123,000000,98.4116,99.5981,98.0556,99.168,5160067.7203619,0
+SMH.US,D,20201124,000000,99.8156,99.8601,98.0457,99.4745,4003110.9887373,0
+SMH.US,D,20201125,000000,99.5734,100.112,99.0642,99.4696,3681373.6235083,0
+SMH.US,D,20201127,000000,100.162,101.368,100.162,100.804,3772402.5158666,0
+SMH.US,D,20201130,000000,100.972,102.826,99.6129,101.877,8735966.1179514,0
+SMH.US,D,20201201,000000,102.866,104.507,102.431,103.726,6898761.4349041,0
+SMH.US,D,20201202,000000,103.687,104.483,103.237,104.141,5435569.5363714,0
+SMH.US,D,20201203,000000,104.814,105.318,103.983,104.102,4714915.5419349,0
+SMH.US,D,20201204,000000,104.735,107.137,104.542,107.137,5494942.7132127,0
+SMH.US,D,20201207,000000,107.834,107.874,106.801,107.75,4249192.2052456,0
+SMH.US,D,20201208,000000,107.701,108.314,107.014,107.889,3814489.4470333,0
+SMH.US,D,20201209,000000,107.335,107.75,103.86,104.552,7346104.2292994,0
+SMH.US,D,20201210,000000,103.612,105.333,103.217,104.631,4340484.0524292,0
+SMH.US,D,20201211,000000,103.934,104.601,102.757,103.781,4250628.343138,0
+SMH.US,D,20201214,000000,104.705,105.452,104.285,104.843,4450144.3055304,0
+SMH.US,D,20201215,000000,106.163,106.767,105.684,106.485,5149308.822545,0
+SMH.US,D,20201216,000000,106.93,106.93,105.615,106.44,2596769.9234517,0
+SMH.US,D,20201217,000000,107.113,107.142,106.01,106.416,2304505.7486889,0
+SMH.US,D,20201218,000000,106.554,106.732,105.372,106.05,6983754.5026552,0
+SMH.US,D,20201221,000000,104.428,105.575,103.662,105.516,4332213.1118063,0
+SMH.US,D,20201222,000000,105.684,105.689,104.423,105.328,3755856.5891619,0
+SMH.US,D,20201223,000000,105.481,105.842,104.483,104.542,2704678.4928699,0
+SMH.US,D,20201224,000000,104.843,105.684,104.843,105.664,1162066.1461547,0
+SMH.US,D,20201228,000000,106.851,106.95,105.353,105.452,2486751.6472421,0
+SMH.US,D,20201229,000000,106.06,106.114,104.216,105.185,4573373.0276212,0
+SMH.US,D,20201230,000000,105.803,107.251,105.803,107.128,2144212.5325961,0
+SMH.US,D,20201231,000000,107.182,107.469,106.351,107.409,2911112.1898992,0
+SMH.US,D,20210104,000000,108.457,110.643,106.495,107.627,9456565.4986933,0
+SMH.US,D,20210105,000000,107.424,109.609,107.424,109.51,4716812.8621365,0
+SMH.US,D,20210106,000000,108.596,111.241,108.156,109.174,7818213.3227867,0
+SMH.US,D,20210107,000000,111.038,113.92,111.038,113.678,5332616.6540468,0
+SMH.US,D,20210108,000000,115.621,116.017,112.052,113.273,6840903.2824028,0
+SMH.US,D,20210111,000000,112.828,115.735,112.6,114.968,6372095.2833388,0
+SMH.US,D,20210112,000000,115.967,116.422,114.35,115.502,6482054.900395,0
+SMH.US,D,20210113,000000,116.298,116.363,114.331,114.879,4502302.4065092,0
+SMH.US,D,20210114,000000,116.575,119.433,116.437,117.737,6716477.1044919,0
+SMH.US,D,20210115,000000,117.43,117.623,114.434,115.443,7785305.5377551,0
+SMH.US,D,20210119,000000,117.653,119.497,117.02,119.408,6247533.5825563,0
+SMH.US,D,20210120,000000,121.01,121.361,118.657,118.909,6415666.8979043,0
+SMH.US,D,20210121,000000,120.446,121.039,118.943,120.748,7338905.3352723,0
+SMH.US,D,20210122,000000,119.497,120.125,118.409,118.479,5601087.4625715,0
+SMH.US,D,20210125,000000,119.581,119.833,116.531,118.943,7166675.9928367,0
+SMH.US,D,20210126,000000,118.741,118.81,116.862,116.892,5483437.4282377,0
+SMH.US,D,20210127,000000,114.519,114.519,110.608,111.181,11777853.83343,0
+SMH.US,D,20210128,000000,113.673,115.25,112.501,113.505,8087005.7452901,0
+SMH.US,D,20210129,000000,113.594,113.999,110.924,111.439,8219245.7269737,0
+SMH.US,D,20210201,000000,113.174,115.977,112.852,115.804,5529035.817688,0
+SMH.US,D,20210202,000000,117.613,117.613,115.957,117.386,8822913.142328,0
+SMH.US,D,20210203,000000,117.93,117.93,115.077,115.176,6588444.4000143,0
+SMH.US,D,20210204,000000,114.919,116.511,114.252,116.511,5994611.4951293,0
+SMH.US,D,20210205,000000,117.252,117.277,115.502,115.665,5003103.9169043,0
+SMH.US,D,20210208,000000,116.803,119.541,116.639,119.532,9119550.4581098,0
+SMH.US,D,20210209,000000,119.027,120.1,118.627,119.176,3270094.0720491,0
+SMH.US,D,20210210,000000,120.234,120.916,118.014,119.482,7606625.71118,0
+SMH.US,D,20210211,000000,120.817,123.922,120.748,123.907,10513354.646413,0
+SMH.US,D,20210212,000000,123.467,125.415,122.715,125.182,6914846.1792997,0
+SMH.US,D,20210216,000000,126.863,127.165,125.232,125.949,7064257.1110806,0
+SMH.US,D,20210217,000000,124.643,125.143,121.964,123.506,7461053.9198496,0
+SMH.US,D,20210218,000000,121.954,122.74,120.629,122.196,6167061.3150723,0
+SMH.US,D,20210219,000000,124.07,125.795,123.526,124.836,8804055.2358894,0
+SMH.US,D,20210222,000000,123.2,123.852,119.823,120.273,6866193.4684161,0
+SMH.US,D,20210223,000000,117.994,119.927,114.519,119.116,9651542.4562537,0
+SMH.US,D,20210224,000000,118.004,122.963,117.252,122.948,9446801.783754,0
+SMH.US,D,20210225,000000,121.484,122.097,115.675,116.091,12518369.0081,0
+SMH.US,D,20210226,000000,118.083,119.443,115.522,118.488,10485647.298736,0
+SMH.US,D,20210301,000000,120.328,122.078,119.181,122.053,7238288.7054348,0
+SMH.US,D,20210302,000000,122.29,122.29,118.197,118.301,7826385.1496677,0
+SMH.US,D,20210303,000000,118.444,118.785,114.454,114.573,9186601.9158522,0
+SMH.US,D,20210304,000000,113.975,114.771,107.38,109.011,18357578.246889,0
+SMH.US,D,20210305,000000,111.819,112.734,106.668,112.506,15014303.846936,0
+SMH.US,D,20210308,000000,111.893,112.393,106.287,106.327,15876391.128297,0
+SMH.US,D,20210309,000000,110.252,113.357,109.807,112.625,14445405.127685,0
+SMH.US,D,20210310,000000,114.35,114.35,110.257,110.341,12839179.963252,0
+SMH.US,D,20210311,000000,113.723,115.527,113.139,114.978,9107555.6726136,0
+SMH.US,D,20210312,000000,112.857,113.792,111.997,113.54,7574112.3583864,0
+SMH.US,D,20210315,000000,114.197,115.992,113.268,115.992,6991661.3519814,0
+SMH.US,D,20210316,000000,117.149,118.914,116.402,117.257,9402200.5999107,0
+SMH.US,D,20210317,000000,115.418,119.289,114.593,118.36,10464956.799437,0
+SMH.US,D,20210318,000000,116.644,116.822,113.51,113.619,9084660.3982407,0
+SMH.US,D,20210319,000000,113.787,115.918,112.511,114.914,14388443.04432,0
+SMH.US,D,20210322,000000,116.461,118.914,116.125,117.653,9992149.8642979,0
+SMH.US,D,20210323,000000,117.791,117.791,114.197,114.706,9190261.0333839,0
+SMH.US,D,20210324,000000,116.466,116.704,112.679,112.739,9074649.9103114,0
+SMH.US,D,20210325,000000,111.246,113.505,110.356,113.154,13754843.27892,0
+SMH.US,D,20210326,000000,113.48,118.859,113.179,118.83,15518355.883519,0
+SMH.US,D,20210329,000000,117.712,117.969,115.517,116.926,12754648.07781,0
+SMH.US,D,20210330,000000,116.377,116.897,115.329,116.422,6788364.9082919,0
+SMH.US,D,20210331,000000,117.416,120.421,117.416,119.769,10302127.080644,0
+SMH.US,D,20210401,000000,121.974,124.391,121.969,124.386,11499894.401168,0
+SMH.US,D,20210405,000000,126.403,126.646,124.599,126.453,9948792.6590516,0
+SMH.US,D,20210406,000000,125.617,126.132,123.506,124.723,12002888.550261,0
+SMH.US,D,20210407,000000,124.747,125.207,123.674,124.436,8058851.3744096,0
+SMH.US,D,20210408,000000,126.097,126.225,125.113,126.225,6913420.1550543,0
+SMH.US,D,20210409,000000,125.39,125.929,124.772,125.929,5481635.1763191,0
+SMH.US,D,20210412,000000,125.321,125.321,123.378,124.465,6937765.7264257,0
+SMH.US,D,20210413,000000,125.469,125.682,123.304,124.223,7507922.5833794,0
+SMH.US,D,20210414,000000,124.292,125.054,122.458,123.032,7345732.047085,0
+SMH.US,D,20210415,000000,124.386,124.841,123.047,124.609,8275279.3775328,0
+SMH.US,D,20210416,000000,124.683,124.866,123.778,124.124,7335972.3776046,0
+SMH.US,D,20210419,000000,123.19,123.64,119.883,121.049,10409212.399186,0
+SMH.US,D,20210420,000000,120.629,121.074,118.736,119.354,9798228.7714978,0
+SMH.US,D,20210421,000000,119.616,122.582,119.052,122.503,10045916.03517,0
+SMH.US,D,20210422,000000,122.448,122.616,119.037,119.789,8391693.5241873,0
+SMH.US,D,20210423,000000,120.367,122.76,120.258,122.547,6522673.3299985,0
+SMH.US,D,20210426,000000,122.676,124.673,122.547,124.639,5634535.3163599,0
+SMH.US,D,20210427,000000,124.955,125.108,123.373,123.912,7035631.4442438,0
+SMH.US,D,20210428,000000,123.521,123.521,121.776,121.929,6896194.5912625,0
+SMH.US,D,20210429,000000,123.526,123.605,121.059,123.056,8054441.8242609,0
+SMH.US,D,20210430,000000,121,121.687,119.195,119.497,9264414.294141,0
+SMH.US,D,20210503,000000,120.273,120.382,117.737,118.108,9230173.5304177,0
+SMH.US,D,20210504,000000,116.798,117,114.479,116.644,14870667.807667,0
+SMH.US,D,20210505,000000,117.915,118.657,116.521,117.159,10037145.480379,0
+SMH.US,D,20210506,000000,116.916,118.33,115.819,118.123,13066690.5009,0
+SMH.US,D,20210507,000000,119.774,120.723,118.696,119.789,10952228.272702,0
+SMH.US,D,20210510,000000,118.563,118.563,114.271,114.479,10812332.260141,0
+SMH.US,D,20210511,000000,111.122,114.968,110.776,114.701,13719352.468411,0
+SMH.US,D,20210512,000000,112.18,112.66,109.575,109.97,15518695.702062,0
+SMH.US,D,20210513,000000,111.814,113.105,110.158,111.221,18200100.670157,0
+SMH.US,D,20210514,000000,112.937,115.512,111.824,114.746,8503811.3935411,0
+SMH.US,D,20210517,000000,113.06,113.505,111.547,113.465,10274848.551605,0
+SMH.US,D,20210518,000000,114.538,114.924,112.699,112.843,7745350.5634033,0
+SMH.US,D,20210519,000000,110.292,114.983,110.123,114.865,16471613.648298,0
+SMH.US,D,20210520,000000,115.809,118.202,115.626,117.717,11629432.016338,0
+SMH.US,D,20210521,000000,118.409,118.498,116.793,117.119,11073610.242826,0
+SMH.US,D,20210524,000000,118.167,120.496,117.959,119.695,7648059.3007421,0
+SMH.US,D,20210525,000000,120.733,121.208,119.655,120.481,8233965.1290067,0
+SMH.US,D,20210526,000000,120.481,121.168,119.66,120.604,6600874.0723371,0
+SMH.US,D,20210527,000000,120.372,121.662,120.085,121.183,5579869.0308928,0
+SMH.US,D,20210528,000000,121.549,122.972,121.331,122.542,7060531.2434779,0
+SMH.US,D,20210601,000000,123.417,124.475,121.623,122.359,8052837.7998261,0
+SMH.US,D,20210602,000000,122.201,123.467,121.791,123.076,6559679.1648472,0
+SMH.US,D,20210603,000000,121.801,122.231,120.382,120.97,7769139.8841825,0
+SMH.US,D,20210604,000000,122.132,124.105,122.117,123.665,7302742.9785943,0
+SMH.US,D,20210607,000000,123.368,123.388,122.221,123.037,5897142.2322786,0
+SMH.US,D,20210608,000000,123.882,123.887,121.104,122.023,6262635.2804508,0
+SMH.US,D,20210609,000000,122.518,122.735,121.568,121.643,5807903.4554623,0
+SMH.US,D,20210610,000000,121.672,123.482,121.633,123.234,6680136.7476243,0
+SMH.US,D,20210611,000000,123.67,123.67,122.735,123.665,4924401.5376681,0
+SMH.US,D,20210614,000000,123.922,125.336,123.353,125.336,6385696.1159992,0
+SMH.US,D,20210615,000000,124.955,125.835,123.932,124.258,7104572.1312702,0
+SMH.US,D,20210616,000000,124.643,125.064,122.172,123.21,9758567.0929128,0
+SMH.US,D,20210617,000000,122.75,125.588,122.75,124.599,7981041.0188503,0
+SMH.US,D,20210618,000000,123.531,123.857,121.034,121.43,10307547.995506,0
+SMH.US,D,20210621,000000,121.425,121.944,120.461,121.746,8034744.4851106,0
+SMH.US,D,20210622,000000,121.845,122.592,121.104,122.547,6196951.1878003,0
+SMH.US,D,20210623,000000,122.903,123.828,122.799,123.165,4266492.6100262,0
+SMH.US,D,20210624,000000,124.381,125.449,124.248,125.177,4110918.4216842,0
+SMH.US,D,20210625,000000,125.43,125.756,124.372,124.683,5257413.5967176,0
+SMH.US,D,20210628,000000,125.657,128.119,125.657,127.709,7072083.0512298,0
+SMH.US,D,20210629,000000,127.709,128.821,127.061,128.821,5203384.4710197,0
+SMH.US,D,20210630,000000,128.638,129.078,127.911,128.959,5520623.2860052,0
+SMH.US,D,20210701,000000,128.628,128.658,126.616,127.056,4968274.538918,0
+SMH.US,D,20210702,000000,128.079,128.079,126.977,127.758,3574798.0327818,0
+SMH.US,D,20210706,000000,128.327,128.89,126.122,127.719,5656757.0218339,0
+SMH.US,D,20210707,000000,128.46,128.668,125.449,125.949,5102953.9322894,0
+SMH.US,D,20210708,000000,123.432,124.876,122.394,124.263,6975637.2894687,0
+SMH.US,D,20210709,000000,124.935,126.606,123.971,126.379,5614364.6585238,0
+SMH.US,D,20210712,000000,126.977,128.139,126.522,128.04,4532315.6657322,0
+SMH.US,D,20210713,000000,127.669,128.465,126.982,127.763,4989588.0388798,0
+SMH.US,D,20210714,000000,129.157,129.755,127.071,127.481,6816685.1429853,0
+SMH.US,D,20210715,000000,126.631,126.631,123.116,123.986,12712811.965092,0
+SMH.US,D,20210716,000000,124.737,125.088,121.079,121.39,9145046.9625245,0
+SMH.US,D,20210719,000000,119.591,121.484,119.047,121.366,12588859.105867,0
+SMH.US,D,20210720,000000,121.811,123.576,120.189,122.849,7717533.988337,0
+SMH.US,D,20210721,000000,123.432,126.413,123.254,126.379,6456576.6005451,0
+SMH.US,D,20210722,000000,125.598,126.354,124.762,125.617,6318695.2264924,0
+SMH.US,D,20210723,000000,126.196,126.562,124.95,126.532,4531148.5508534,0
+SMH.US,D,20210726,000000,125.939,126.626,125.494,126.389,2586559.1853092,0
+SMH.US,D,20210727,000000,125.548,125.825,121.672,124.159,6819480.5550521,0
+SMH.US,D,20210728,000000,124.559,126.68,123.927,126.374,6844467.3316514,0
+SMH.US,D,20210729,000000,126.497,128.915,126.458,128.747,6934885.3597231,0
+SMH.US,D,20210730,000000,127.427,129.805,127.422,129.399,6568020.901,0
+SMH.US,D,20210802,000000,130.507,131.763,129.958,130.314,8661711.7207229,0
+SMH.US,D,20210803,000000,130.576,131.505,129.256,131.496,6544872.7854489,0
+SMH.US,D,20210804,000000,131.886,133.424,131.679,132.929,7212061.9956973,0
+SMH.US,D,20210805,000000,133.354,133.651,132.049,132.781,5721162.7494872,0
+SMH.US,D,20210806,000000,131.797,132.781,131.748,132.069,4188585.1634543,0
+SMH.US,D,20210809,000000,132.321,132.677,131.164,131.674,4065194.6230095,0
+SMH.US,D,20210810,000000,132.089,132.138,129.187,129.983,6767148.4993426,0
+SMH.US,D,20210811,000000,130.522,130.601,128.159,129.642,4329684.7000238,0
+SMH.US,D,20210812,000000,128.974,128.984,127.204,128.223,9220474.54282,0
+SMH.US,D,20210813,000000,128.312,129.108,127.808,129.058,5751647.3046664,0
+SMH.US,D,20210816,000000,128.534,129.073,127.531,128.505,4593408.1625857,0
+SMH.US,D,20210817,000000,127.308,127.338,124.999,126.072,10347747.720118,0
+SMH.US,D,20210818,000000,125.963,126.858,124.347,124.441,5726379.3686768,0
+SMH.US,D,20210819,000000,123.452,126.245,122.616,125.533,9117046.3190804,0
+SMH.US,D,20210820,000000,125.83,126.502,124.762,126.077,6555825.8652907,0
+SMH.US,D,20210823,000000,127.526,129.844,127.511,129.701,9304019.3363021,0
+SMH.US,D,20210824,000000,130.008,130.522,129.498,129.79,4893728.8686522,0
+SMH.US,D,20210825,000000,130.235,132.212,130.235,131.199,10903808.175702,0
+SMH.US,D,20210826,000000,131.115,131.916,130.329,131.402,5309207.6063997,0
+SMH.US,D,20210827,000000,131.55,134.032,131.456,133.775,6470272.5014886,0
+SMH.US,D,20210830,000000,134.59,135.332,133.755,134.2,5077572.7234519,0
+SMH.US,D,20210831,000000,134.541,134.541,132.148,133.181,5962814.1885525,0
+SMH.US,D,20210901,000000,133.819,133.997,132.806,132.974,5205530.5869407,0
+SMH.US,D,20210902,000000,133.206,134.585,132.781,133.3,3274109.1899597,0
+SMH.US,D,20210903,000000,133.172,134.857,132.924,134.393,3678375.9384989,0
+SMH.US,D,20210907,000000,134.585,134.64,133.32,134.116,3993225.9100324,0
+SMH.US,D,20210908,000000,133.419,133.621,131.313,132.346,5068345.0318105,0
+SMH.US,D,20210909,000000,132.425,133.607,132.267,132.89,4709363.1496606,0
+SMH.US,D,20210910,000000,134.007,135.742,133.794,133.893,7468485.4277607,0
+SMH.US,D,20210913,000000,134.986,135.228,133.181,134.897,5694897.6078906,0
+SMH.US,D,20210914,000000,135.357,135.95,134.309,134.986,5543103.9008458,0
+SMH.US,D,20210915,000000,134.887,135.47,133.814,135.461,4338398.618391,0
+SMH.US,D,20210916,000000,134.383,136.064,133.819,135.653,5252767.387226,0
+SMH.US,D,20210917,000000,135.233,135.233,132.751,133.265,7609146.0320447,0
+SMH.US,D,20210920,000000,130.418,130.902,128.07,130.017,7940167.7253391,0
+SMH.US,D,20210921,000000,130.858,131.204,129.261,130.294,4701909.3917258,0
+SMH.US,D,20210922,000000,130.986,132.979,130.546,132.647,5030598.8779919,0
+SMH.US,D,20210923,000000,133.503,134.694,132.806,134.314,4559393.9445581,0
+SMH.US,D,20210924,000000,133.261,134.17,132.974,133.948,2828568.647483,0
+SMH.US,D,20210927,000000,132.638,133.943,131.649,133.473,4128675.9633151,0
+SMH.US,D,20210928,000000,130.635,131.57,127.936,128.099,11408719.872291,0
+SMH.US,D,20210929,000000,128.178,128.692,125.776,126.166,9742460.0984936,0
+SMH.US,D,20210930,000000,126.972,128.119,125.998,126.023,6668574.8262253,0
+SMH.US,D,20211001,000000,126.616,126.71,124.095,126.132,7486135.764732,0
+SMH.US,D,20211004,000000,125.182,125.375,122.34,122.844,9722408.7816937,0
+SMH.US,D,20211005,000000,123.828,125.454,123.244,124.569,6898423.63909,0
+SMH.US,D,20211006,000000,123.131,125.093,122.775,124.95,7566656.5777222,0
+SMH.US,D,20211007,000000,126.715,127.985,126.384,126.502,5026339.0098208,0
+SMH.US,D,20211008,000000,127.071,127.12,125.074,125.276,5083369.8659868,0
+SMH.US,D,20211011,000000,124.634,126.522,124.49,124.525,4496199.831831,0
+SMH.US,D,20211012,000000,125.261,125.533,122.745,123.269,8184396.1216932,0
+SMH.US,D,20211013,000000,124.372,124.92,123.749,124.322,5791046.028426,0
+SMH.US,D,20211014,000000,127.125,128.129,126.394,128.055,7192902.7025742,0
+SMH.US,D,20211015,000000,129.083,129.241,128.336,129.123,5398555.610605,0
+SMH.US,D,20211018,000000,128.134,130.2,127.669,130.141,4111112.6037091,0
+SMH.US,D,20211019,000000,130.319,131.634,129.844,131.634,4709421.8088139,0
+SMH.US,D,20211020,000000,131.288,131.748,130.586,131.051,4531646.1422922,0
+SMH.US,D,20211021,000000,130.171,132.608,130.052,132.549,3954779.8918324,0
+SMH.US,D,20211022,000000,132.381,133.547,131.15,131.377,6038585.6328505,0
+SMH.US,D,20211025,000000,131.97,132.816,131.481,132.039,3801742.2061907,0
+SMH.US,D,20211026,000000,133.532,134.116,132.311,132.791,5045538.7575323,0
+SMH.US,D,20211027,000000,132.025,133.246,131.446,131.674,8013083.0756875,0
+SMH.US,D,20211028,000000,133.33,134.22,132.786,134.18,6089789.0055403,0
+SMH.US,D,20211029,000000,133.137,134.605,132.974,134.566,4480109.0192472,0
+SMH.US,D,20211101,000000,134.684,136.182,134.17,136.108,4505114.0004114,0
+SMH.US,D,20211102,000000,136.093,137.69,136.019,137.606,4689236.9918719,0
+SMH.US,D,20211103,000000,137.769,139.055,137.235,138.971,6198967.849038,0
+SMH.US,D,20211104,000000,140.291,145.61,139.816,144.725,15375939.550093,0
+SMH.US,D,20211105,000000,145.892,147.4,144.562,145.852,9708680.5170794,0
+SMH.US,D,20211108,000000,146.802,149.422,146.134,148.478,8774725.6592124,0
+SMH.US,D,20211109,000000,149.99,150.45,147.177,148.675,11736442.493891,0
+SMH.US,D,20211110,000000,145.744,147.682,143.371,143.984,10788854.439693,0
+SMH.US,D,20211111,000000,146.297,146.985,145.284,146.579,5734868.7640777,0
+SMH.US,D,20211112,000000,147.054,148.661,146.164,148.067,5360601.1156555,0
+SMH.US,D,20211115,000000,149.051,149.051,146.381,147.87,5731450.3513478,0
+SMH.US,D,20211116,000000,147.474,150.015,146.925,149.788,4962188.1460752,0
+SMH.US,D,20211117,000000,149.837,150.213,148.339,148.898,5916789.0031933,0
+SMH.US,D,20211118,000000,152.354,153.248,151.034,152.561,7731972.2309797,0
+SMH.US,D,20211119,000000,152.26,154.445,151.894,153.525,6777978.1926894,0
+SMH.US,D,20211122,000000,154.207,156.778,151.108,151.212,11124578.978903,0
+SMH.US,D,20211123,000000,150.411,151.775,147.514,150.114,10698820.730212,0
+SMH.US,D,20211124,000000,148.675,151.706,147.266,151.627,7285369.7555544,0
+SMH.US,D,20211126,000000,148.819,150.198,146.49,147.232,6845591.9692123,0
+SMH.US,D,20211129,000000,149.743,153.298,149.036,153.14,9184229.2542355,0
+SMH.US,D,20211130,000000,152.507,153.807,148.809,149.936,14165046.738324,0
+SMH.US,D,20211201,000000,152.764,155.181,149.278,149.402,14476033.296654,0
+SMH.US,D,20211202,000000,147.771,151.053,147.103,149.793,12770710.572182,0
+SMH.US,D,20211203,000000,150.846,152.166,146.317,148.092,13774748.959201,0
+SMH.US,D,20211206,000000,147.316,148.211,142.861,147.523,10383189.98512,0
+SMH.US,D,20211207,000000,150.969,155.107,150.969,154.682,11478224.900827,0
+SMH.US,D,20211208,000000,153.837,154.326,152.443,154.01,7268336.351058,0
+SMH.US,D,20211209,000000,152.986,154.514,150.149,150.287,6603303.3703777,0
+SMH.US,D,20211210,000000,152.996,153.303,149.684,151.236,7191345.2009162,0
+SMH.US,D,20211213,000000,151.77,151.923,147.078,147.316,7625441.1403006,0
+SMH.US,D,20211214,000000,145.427,147.271,144.394,146.465,8634586.9191203,0
+SMH.US,D,20211215,000000,146.619,152.63,145.363,152.522,11018543.456933,0
+SMH.US,D,20211216,000000,153.268,153.599,145.126,145.892,14654027.417954,0
+SMH.US,D,20211217,000000,144.607,147.548,144.241,145.21,11468394.435817,0
+SMH.US,D,20211220,000000,143.321,145.096,142.451,144.117,11228201.384667,0
+SMH.US,D,20211221,000000,147.182,149.461,145.165,149.323,9174016.4933637,0
+SMH.US,D,20211222,000000,148.339,151.103,148.033,151.098,5160953.6758505,0
+SMH.US,D,20211223,000000,151.513,153.446,151.345,152.398,4850145.1177102,0
+SMH.US,D,20211227,000000,152.917,156.559,152.803,156.501,6516684.0281681,0
+SMH.US,D,20211228,000000,157.129,157.174,154.193,154.959,5135485.4896477,0
+SMH.US,D,20211229,000000,154.786,156.002,153.99,154.934,6323381.8905724,0
+SMH.US,D,20211230,000000,154.771,155.241,152.897,153.174,5977867.3409408,0
+SMH.US,D,20211231,000000,153.268,154.267,152.621,152.66,2963169.1544067,0
+SMH.US,D,20220103,000000,153.901,156.076,153.476,156.027,7236512.7489987,0
+SMH.US,D,20220104,000000,156.719,157.554,151.864,155.216,11616039.524809,0
+SMH.US,D,20220105,000000,154.005,155.176,149.803,149.892,16473510.9685,0
+SMH.US,D,20220106,000000,149.768,152.03,148.201,151.38,13251298.947423,0
+SMH.US,D,20220107,000000,151.093,151.583,146.431,146.777,14016347.807301,0
+SMH.US,D,20220110,000000,144.854,147.202,142.248,146.965,14955950.125726,0
+SMH.US,D,20220111,000000,146.569,150.084,145.432,149.931,10053139.201951,0
+SMH.US,D,20220112,000000,151.197,152.462,149.62,151.212,11918435.551266,0
+SMH.US,D,20220113,000000,154.247,155.641,148.161,148.581,17151283.099105,0
+SMH.US,D,20220114,000000,147.563,151.968,147.266,151.731,11860549.080553,0
+SMH.US,D,20220118,000000,149.16,149.204,144.656,144.943,12658746.430265,0
+SMH.US,D,20220119,000000,146.287,147.172,140.844,140.938,17738273.110342,0
+SMH.US,D,20220120,000000,142.1,143.158,136.612,136.622,16898642.171068,0
+SMH.US,D,20220121,000000,135.955,139.416,134.23,134.348,26823279.395314,0
+SMH.US,D,20220124,000000,131.604,136.148,127.175,136.069,25431281.504389,0
+SMH.US,D,20220125,000000,132.217,133.849,129.953,130.68,17127768.869528,0
+SMH.US,D,20220126,000000,134.694,137.878,130.467,132.563,20760586.873165,0
+SMH.US,D,20220127,000000,133.893,134.17,126.532,126.903,22347056.039295,0
+SMH.US,D,20220128,000000,126.764,129.563,123.279,129.375,22160416.772428,0
+SMH.US,D,20220131,000000,130.25,136.153,129.498,136.153,14633251.964019,0
+SMH.US,D,20220201,000000,137.087,137.191,133.587,136.736,11818269.990091,0
+SMH.US,D,20220202,000000,139.742,140.424,137.438,140.226,11953794.884362,0
+SMH.US,D,20220203,000000,136.766,138.699,133.483,134.007,16880360.742516,0
+SMH.US,D,20220204,000000,133.453,135.886,131.743,134.734,9991466.1817519,0
+SMH.US,D,20220207,000000,135.347,136.909,134.309,134.946,10437028.974252,0
+SMH.US,D,20220208,000000,134.066,138.125,133.75,137.71,10239794.650652,0
+SMH.US,D,20220209,000000,139.806,142.533,138.036,142.505,20527970.966445,0
+SMH.US,D,20220210,000000,139.348,143.545,137.586,138.239,16808404.165915,0
+SMH.US,D,20220211,000000,138.427,139.423,130.309,131.135,23635415.342621,0
+SMH.US,D,20220214,000000,131.575,133.809,129.409,131.046,15754547.975863,0
+SMH.US,D,20220215,000000,133.982,138.333,133.567,138.172,12957558.180179,0
+SMH.US,D,20220216,000000,136.434,138.516,135.08,138.145,10134940.402668,0
+SMH.US,D,20220217,000000,136.43,136.603,132.494,132.608,16012856.591752,0
+SMH.US,D,20220218,000000,133.053,133.29,129.38,131.135,17432333.26193,0
+SMH.US,D,20220222,000000,129.671,133.33,128.312,130.235,18077854.994567,0
+SMH.US,D,20220223,000000,132.371,133.374,127.155,127.506,15408908.017007,0
+SMH.US,D,20220224,000000,122.572,131.901,121.994,131.881,21754566.226748,0
+SMH.US,D,20220225,000000,131.768,133.765,129.933,133.72,17932501.658015,0
+SMH.US,D,20220228,000000,131.733,133.908,130.012,132.568,18042971.002886,0
+SMH.US,D,20220301,000000,132.114,133.018,127.115,128.386,16759292.295452,0
+SMH.US,D,20220302,000000,129.345,133.295,129.022,132.588,16761885.434576,0
+SMH.US,D,20220303,000000,133.003,133.053,128.93,129.731,16702945.121832,0
+SMH.US,D,20220304,000000,128.317,129.31,124.732,126.24,16341580.464418,0
+SMH.US,D,20220307,000000,126.418,127.328,119.892,119.957,17929999.541715,0
+SMH.US,D,20220308,000000,120.145,126.156,118.479,121.766,26174893.47781,0
+SMH.US,D,20220309,000000,126.008,127.896,124.411,127.056,13496443.640207,0
+SMH.US,D,20220310,000000,124.698,124.881,121.964,124.307,15168265.919926,0
+SMH.US,D,20220311,000000,126.161,126.403,121.4,121.514,14932951.692152,0
+SMH.US,D,20220314,000000,121.395,122.033,117.327,118.004,23636968.79882,0
+SMH.US,D,20220315,000000,119.106,123.279,118.221,122.948,21070521.612193,0
+SMH.US,D,20220316,000000,125.168,129.459,124.021,129.459,23410544.466873,0
+SMH.US,D,20220317,000000,128.178,130.27,127.115,130.27,13581877.662973,0
+SMH.US,D,20220318,000000,129.167,133.498,128.678,133.083,16323883.60467,0
+SMH.US,D,20220321,000000,132.702,133.765,130.433,132.771,14055042.621221,0
+SMH.US,D,20220322,000000,132.786,135.159,132.46,133.686,11779625.744407,0
+SMH.US,D,20220323,000000,132.395,134.056,130.265,130.344,15586086.978348,0
+SMH.US,D,20220324,000000,131.906,136.706,131.11,136.687,17103724.684841,0
+SMH.US,D,20220325,000000,136.499,136.696,133.923,136.118,11151256.757302,0
+SMH.US,D,20220328,000000,135.124,137.171,133.518,137.107,13375450.034132,0
+SMH.US,D,20220329,000000,139.628,140.612,137.596,140.207,14509054.354533,0
+SMH.US,D,20220330,000000,139.396,139.742,135.367,136.138,14672747.778791,0
+SMH.US,D,20220331,000000,135.831,136.82,133.058,133.379,15703059.398325,0
+SMH.US,D,20220401,000000,133.874,134.358,129.325,131.219,15645806.041922,0
+SMH.US,D,20220404,000000,131.545,133.567,131.125,133.384,11736365.630173,0
+SMH.US,D,20220405,000000,132.46,132.539,127.264,127.63,22472847.559568,0
+SMH.US,D,20220406,000000,124.96,127.007,123.571,124.99,22798935.815792,0
+SMH.US,D,20220407,000000,124.441,126.181,122.661,125.009,15319161.535105,0
+SMH.US,D,20220408,000000,124.307,124.307,121.825,122.038,13806060.810715,0
+SMH.US,D,20220411,000000,120.263,120.97,119.116,119.294,15805413.552739,0
+SMH.US,D,20220412,000000,121.682,122.661,118.261,118.652,21336569.190866,0
+SMH.US,D,20220413,000000,119.789,122.463,119.037,121.47,16670213.314261,0
+SMH.US,D,20220414,000000,122.097,122.221,117.737,117.772,15455750.385055,0
+SMH.US,D,20220418,000000,117.277,120.797,117.213,119.789,14404841.311776,0
+SMH.US,D,20220419,000000,119.111,122.493,118.612,122.34,13378202.968881,0
+SMH.US,D,20220420,000000,124.372,125.212,121.697,122.117,13182651.556163,0
+SMH.US,D,20220421,000000,123.615,124.955,118.246,118.77,18213632.730017,0
+SMH.US,D,20220422,000000,118.632,119.359,115.952,116.046,14412867.502139,0
+SMH.US,D,20220425,000000,115.27,118.058,114.894,118.053,19300004.295592,0
+SMH.US,D,20220426,000000,116.832,116.966,113.021,113.021,18496891.713375,0
+SMH.US,D,20220427,000000,111.71,115.174,111.631,112.477,14924102.250913,0
+SMH.US,D,20220428,000000,114.899,119.972,113.545,118.899,19313946.969525,0
+SMH.US,D,20220429,000000,116.639,119.24,113.426,113.634,14652508.348155,0
+SMH.US,D,20220502,000000,113.653,117.025,112.585,116.941,16585642.99696,0
+SMH.US,D,20220503,000000,116.536,118.657,115.74,117.9,10746093.939627,0
+SMH.US,D,20220504,000000,118.647,122.206,114.919,121.944,21135952.863665,0
+SMH.US,D,20220505,000000,119.907,120.031,114.576,116.219,15740985.575062,0
+SMH.US,D,20220506,000000,115.235,117.579,112.927,115.028,20033563.303766,0
+SMH.US,D,20220509,000000,112.536,113.797,108.714,109.204,18458304.104115,0
+SMH.US,D,20220510,000000,112.531,113.836,109.491,112.027,19820472.804196,0
+SMH.US,D,20220511,000000,110.939,113.559,108.403,108.591,18407264.572509,0
+SMH.US,D,20220512,000000,107.409,110.188,106.403,109.105,16158420.292165,0
+SMH.US,D,20220513,000000,111.34,115.537,110.633,114.825,13684690.976967,0
+SMH.US,D,20220516,000000,113.728,114.711,112.482,112.971,10261464.150993,0
+SMH.US,D,20220517,000000,116.056,118.632,115.512,118.375,10677058.184318,0
+SMH.US,D,20220518,000000,116.427,117.841,112.2,112.719,11011372.881118,0
+SMH.US,D,20220519,000000,111.963,115.448,111.666,112.749,13862306.847864,0
+SMH.US,D,20220520,000000,114.716,114.954,108.151,112.803,18214429.685411,0
+SMH.US,D,20220523,000000,112.373,113.999,111.552,113.708,8701966.0590298,0
+SMH.US,D,20220524,000000,111.839,112.225,109.669,110.707,12896491.978808,0
+SMH.US,D,20220525,000000,110.232,113.821,110.074,113.011,11124467.728784,0
+SMH.US,D,20220526,000000,111.918,117.233,111.468,116.788,8806484.53393,0
+SMH.US,D,20220527,000000,118.701,121.616,118.624,121.42,9393901.3410758,0
+SMH.US,D,20220531,000000,121.183,121.91,119.012,120.916,10237304.670729,0
+SMH.US,D,20220601,000000,121.474,122.092,117.47,118.928,9889898.8690842,0
+SMH.US,D,20220602,000000,118.805,123.16,118.37,123.131,8832531.2207486,0
+SMH.US,D,20220603,000000,120.446,121.01,118.839,119.502,7890798.9682387,0
+SMH.US,D,20220606,000000,121.479,122.335,118.914,119.601,8526601.4859838,0
+SMH.US,D,20220607,000000,118.098,120.812,117.248,120.555,5840014.2851001,0
+SMH.US,D,20220608,000000,120.001,120.481,117.297,118.043,8276899.583803,0
+SMH.US,D,20220609,000000,117.248,119.008,114.83,114.904,9989413.1113845,0
+SMH.US,D,20220610,000000,112.763,113.732,110.455,110.652,11272005.613117,0
+SMH.US,D,20220613,000000,106.658,107.859,104.146,104.502,13462338.399355,0
+SMH.US,D,20220614,000000,105.704,106.159,103.976,105.269,9198734.2469494,0
+SMH.US,D,20220615,000000,106.549,108.981,104.74,107.197,11151920.212554,0
+SMH.US,D,20220616,000000,103.899,104.112,99.8552,100.844,17063282.232697,0
+SMH.US,D,20220617,000000,101.348,102.436,99.4003,101.67,14451299.361233,0
+SMH.US,D,20220621,000000,103.701,105.951,103.687,104.552,10119873.091173,0
+SMH.US,D,20220622,000000,102.535,104.809,102.372,103.079,7277329.406086,0
+SMH.US,D,20220623,000000,103.593,103.706,101.061,102.545,8589781.439605,0
+SMH.US,D,20220624,000000,104.245,106.915,103.845,106.866,12807125.770038,0
+SMH.US,D,20220627,000000,107.864,108.022,105.763,106.51,5484145.3835368,0
+SMH.US,D,20220628,000000,106.974,108.176,103.81,103.825,9046337.7665357,0
+SMH.US,D,20220629,000000,102.896,103.153,100.874,101.996,7794371.4110424,0
+SMH.US,D,20220630,000000,100.399,102.436,98.9851,100.72,9913500.0760267,0
+SMH.US,D,20220701,000000,98.9752,99.2866,95.7221,96.8938,13073205.712381,0
+SMH.US,D,20220705,000000,94.4269,97.4179,93.9028,97.403,14710200.636843,0
+SMH.US,D,20220706,000000,97.3783,99.1185,96.4439,98.0655,6730397.5284016,0
+SMH.US,D,20220707,000000,100.391,103.029,100.369,102.594,9115858.9769073,0
+SMH.US,D,20220708,000000,101.071,103.771,100.854,103.148,5532167.0028394,0
+SMH.US,D,20220711,000000,101.566,102.04,100.102,100.676,5519773.7396463,0
+SMH.US,D,20220712,000000,101.674,102.268,100.068,100.636,5532775.8443967,0
+SMH.US,D,20220713,000000,98.723,102.213,98.5747,101.432,7115612.1884773,0
+SMH.US,D,20220714,000000,101.131,103.998,99.6426,103.573,6879861.0511476,0
+SMH.US,D,20220715,000000,105.061,106.222,103.662,106.188,7826148.4903249,0
+SMH.US,D,20220718,000000,107.731,108.265,104.868,105.402,8520776.025237,0
+SMH.US,D,20220719,000000,107.187,110.603,106.974,110.217,9107515.2180251,0
+SMH.US,D,20220720,000000,109.857,113.203,109.207,112.813,10299147.6002,0
+SMH.US,D,20220721,000000,113.292,114.766,111.869,114.706,8454638.841195,0
+SMH.US,D,20220722,000000,114.321,114.499,111.285,112.111,11336346.613428,0
+SMH.US,D,20220725,000000,111.404,111.681,109.886,111.419,6073532.3291435,0
+SMH.US,D,20220726,000000,111.092,111.453,109.407,109.738,4309694.0651067,0
+SMH.US,D,20220727,000000,111.483,115.621,111.443,114.874,10090076.263999,0
+SMH.US,D,20220728,000000,115.112,116.461,112.724,116.279,6499468.5780234,0
+SMH.US,D,20220729,000000,115.062,117.588,114.464,117.248,6488760.2484422,0
+SMH.US,D,20220801,000000,116.18,118.561,115.512,117.485,6644854.2782466,0
+SMH.US,D,20220802,000000,116.15,119.003,115.675,117.243,6893152.4062058,0
+SMH.US,D,20220803,000000,117.124,120.412,116.882,120.046,7508798.4252209,0
+SMH.US,D,20220804,000000,119.927,121.489,119.561,121.267,5723011.5241825,0
+SMH.US,D,20220805,000000,119.344,121.39,118.706,120.441,5339896.457251,0
+SMH.US,D,20220808,000000,118.923,119.962,116.704,118.36,8526328.4175113,0
+SMH.US,D,20220809,000000,115.814,115.888,112.091,113.406,13881911.141461,0
+SMH.US,D,20220810,000000,116.407,118.063,114.944,117.999,8531043.3998033,0
+SMH.US,D,20220811,000000,118.825,121.119,117.722,117.974,8888787.3715446,0
+SMH.US,D,20220812,000000,118.647,121.477,118.256,121.306,5891152.9304482,0
+SMH.US,D,20220815,000000,120.575,122.142,120.031,121.855,4557399.533344,0
+SMH.US,D,20220816,000000,121.222,121.573,119.176,120.481,4351109.450104,0
+SMH.US,D,20220817,000000,118.795,118.914,116.377,117.895,6751953.7558945,0
+SMH.US,D,20220818,000000,117.777,120.332,117.366,119.541,5301213.7797082,0
+SMH.US,D,20220819,000000,118.019,118.439,115.784,116.175,6942351.2540344,0
+SMH.US,D,20220822,000000,113.905,114.326,111.71,112.126,7066949.3639466,0
+SMH.US,D,20220823,000000,112.126,114.242,112.091,112.852,4568540.7270225,0
+SMH.US,D,20220824,000000,112.63,113.228,111.587,112.778,4544474.2923119,0
+SMH.US,D,20220825,000000,112.986,116.575,112.961,116.565,5518786.6476864,0
+SMH.US,D,20220826,000000,116.313,116.471,110.064,110.084,9246466.6159441,0
+SMH.US,D,20220829,000000,109.209,110.208,107.933,108.042,9165338.9841261,0
+SMH.US,D,20220830,000000,109.14,109.278,105.674,106.806,8844301.4832785,0
+SMH.US,D,20220831,000000,107.459,107.657,105.175,106.079,7932412.5807198,0
+SMH.US,D,20220901,000000,103.346,103.914,100.933,103.761,13953206.285539,0
+SMH.US,D,20220902,000000,105.076,106.079,102.302,102.742,6962835.4349315,0
+SMH.US,D,20220906,000000,102.752,103.341,100.943,101.595,7557125.4766669,0
+SMH.US,D,20220907,000000,101.823,103.998,101.096,103.217,8017454.1939771,0
+SMH.US,D,20220908,000000,102.228,105.021,101.497,104.616,7919363.9531927,0
+SMH.US,D,20220909,000000,106.129,107.518,105.936,107.212,8220667.7057602,0
+SMH.US,D,20220912,000000,107.652,108.186,106.45,107.479,7266515.8945746,0
+SMH.US,D,20220913,000000,103.731,104.577,100.799,101.081,9731442.2913102,0
+SMH.US,D,20220914,000000,101.971,102.838,100.839,102.179,10557739.398208,0
+SMH.US,D,20220915,000000,101.59,102.495,99.6525,100.359,10018821.574509,0
+SMH.US,D,20220916,000000,99.3707,100.915,98.5846,100.809,8788700.6968166,0
+SMH.US,D,20220919,000000,99.519,101.754,99.43,101.472,6774317.0524283,0
+SMH.US,D,20220920,000000,100.458,100.977,99.4498,100.068,5524858.8814233,0
+SMH.US,D,20220921,000000,100.325,103.509,99.2075,99.2323,11276059.162887,0
+SMH.US,D,20220922,000000,98.723,98.9257,96.1523,96.4835,11765557.661249,0
+SMH.US,D,20220923,000000,95.4008,95.7518,93.6705,95.1042,8851431.6045052,0
+SMH.US,D,20220926,000000,95.119,96.35,93.8336,93.9968,6050770.5549127,0
+SMH.US,D,20220927,000000,95.4651,96.261,93.3837,94.7087,8337516.7392414,0
+SMH.US,D,20220928,000000,93.7941,96.3401,93.443,95.915,10054300.248641,0
+SMH.US,D,20220929,000000,94.1203,94.3626,91.6583,92.8943,10619309.259206,0
+SMH.US,D,20220930,000000,91.7869,94.239,91.515,91.5199,6859623.6432404,0
+SMH.US,D,20221003,000000,92.5828,95.7419,92.0093,94.8026,8635946.1932946,0
+SMH.US,D,20221004,000000,97.7096,99.1779,97.3932,98.8565,10997788.230293,0
+SMH.US,D,20221005,000000,97.4129,100.582,96.5577,99.8354,6807443.2922379,0
+SMH.US,D,20221006,000000,99.5388,101.205,98.8565,99.1532,8692426.8670568,0
+SMH.US,D,20221007,000000,96.2363,96.5082,92.8498,93.2404,12392763.578934,0
+SMH.US,D,20221010,000000,93.0772,93.1365,89.0381,90.1257,13283889.163935,0
+SMH.US,D,20221011,000000,88.4399,89.0233,86.1138,87.2831,16235000.828233,0
+SMH.US,D,20221012,000000,87.2929,87.7923,86.3684,86.759,7692512.8253373,0
+SMH.US,D,20221013,000000,83.4219,91.0601,82.5469,89.4138,21649643.205963,0
+SMH.US,D,20221014,000000,90.2691,90.4866,85.4242,85.6022,10098442.272905,0
+SMH.US,D,20221017,000000,87.8466,88.7316,86.9222,87.6291,8363620.0624839,0
+SMH.US,D,20221018,000000,90.2098,90.803,86.2943,87.6489,9909822.7539303,0
+SMH.US,D,20221019,000000,87.199,89.1568,86.7887,88.3559,8632879.7354847,0
+SMH.US,D,20221020,000000,89.0826,91.6583,88.519,89.0579,11000597.801466,0
+SMH.US,D,20221021,000000,88.6624,92.2664,88.2718,92.128,13030481.621445,0
+SMH.US,D,20221024,000000,91.8561,92.7954,90.0911,92.4197,9946454.3838351,0
+SMH.US,D,20221025,000000,92.5284,94.5505,92.4839,93.883,13642187.363539,0
+SMH.US,D,20221026,000000,92.3257,95.0992,91.7374,92.9635,10010763.020476,0
+SMH.US,D,20221027,000000,94.1352,94.9064,91.683,91.8017,10290283.999855,0
+SMH.US,D,20221028,000000,92.0242,95.4478,91.861,95.3069,9319675.2620594,0
+SMH.US,D,20221031,000000,94.5257,94.7581,93.0377,93.5469,6043755.7292633,0
+SMH.US,D,20221101,000000,95.5639,95.7864,93.7792,94.1945,4723109.6188397,0
+SMH.US,D,20221102,000000,94.9163,96.612,91.4507,91.4952,12039129.793386,0
+SMH.US,D,20221103,000000,90.106,92.0044,89.1815,90.4224,11591511.907789,0
+SMH.US,D,20221104,000000,93.7941,94.7037,92.3356,94.6246,8567363.5293766,0
+SMH.US,D,20221107,000000,95.1783,96.7554,94.1327,96.4934,10329915.337498,0
+SMH.US,D,20221108,000000,98.2781,99.7019,96.701,98.5747,12285047.168811,0
+SMH.US,D,20221109,000000,97.2646,97.586,95.7419,95.8952,8738120.3247901,0
+SMH.US,D,20221110,000000,101.482,105.882,100.575,105.694,17272131.068661,0
+SMH.US,D,20221111,000000,106.05,109.664,105.254,109.159,12790187.433825,0
+SMH.US,D,20221114,000000,108.69,110.049,107.928,108.126,12370932.260239,0
+SMH.US,D,20221115,000000,112.976,113.351,110.123,111.532,11586748.379991,0
+SMH.US,D,20221116,000000,109.14,109.397,106.891,107.518,10832684.963625,0
+SMH.US,D,20221117,000000,105.407,108.838,105.185,108.329,9122269.0064583,0
+SMH.US,D,20221118,000000,110.094,110.099,107.207,108.527,8116677.1632401,0
+SMH.US,D,20221121,000000,107.132,107.449,106.173,106.628,5129273.6875805,0
+SMH.US,D,20221122,000000,107.513,109.728,106.599,109.728,8377843.8958075,0
+SMH.US,D,20221123,000000,109.708,111.77,109.545,110.682,5845619.2683395,0
+SMH.US,D,20221125,000000,110.074,110.504,109.382,109.382,2232435.8992406,0
+SMH.US,D,20221128,000000,108.017,109.337,106.208,106.801,7942940.8873821,0
+SMH.US,D,20221129,000000,107.207,107.691,105.758,106.51,4964678.1259986,0
+SMH.US,D,20221130,000000,106.851,112.59,106.01,112.585,12832446.296993,0
+SMH.US,D,20221201,000000,113.302,113.634,110.633,112.225,8851791.650343,0
+SMH.US,D,20221202,000000,109.456,111.063,108.888,110.682,8297515.2421128,0
+SMH.US,D,20221205,000000,110.203,110.905,108.378,109.362,7149314.9061733,0
+SMH.US,D,20221206,000000,109.268,109.362,106.07,106.964,6159130.192993,0
+SMH.US,D,20221207,000000,106.02,107.548,105.926,106.94,5715992.6530743,0
+SMH.US,D,20221208,000000,107.35,109.916,106.727,109.664,7342521.975486,0
+SMH.US,D,20221209,000000,109.352,110.761,108.497,108.784,4994491.1350084,0
+SMH.US,D,20221212,000000,108.156,110.786,107.834,110.722,6905266.5327381,0
+SMH.US,D,20221213,000000,115.705,115.977,111.157,112.566,9577603.6048157,0
+SMH.US,D,20221214,000000,112.249,113.564,109.535,110.628,7604414.8679173,0
+SMH.US,D,20221215,000000,108.744,109.051,106.089,106.416,8942480.7241577,0
+SMH.US,D,20221216,000000,105.946,106.88,104.651,105.59,8370305.1832368,0
+SMH.US,D,20221219,000000,105.585,105.77,103.44,104.34,7226902,0
+SMH.US,D,20221220,000000,103.175,104.67,103,103.83,4510092,0
+SMH.US,D,20221221,000000,104.48,106.46,104.21,106.15,5675506,0
+SMH.US,D,20221222,000000,103.992,103.992,99.725,101.75,9552326,0
+SMH.US,D,20221223,000000,101.035,101.855,99.965,101.74,3876262,0
+SMH.US,D,20221227,000000,101.035,101.17,99.66,99.92,4636158,0
+SMH.US,D,20221228,000000,99.475,100.555,98.2675,98.65,5064044,0
+SMH.US,D,20221229,000000,100.215,102.2,99.87,101.87,8302008,0
+SMH.US,D,20221230,000000,100.35,101.605,99.572,101.47,4410996,0
+SMH.US,D,20230103,000000,103.29,103.385,100.05,100.69,4472474,0
+SMH.US,D,20230104,000000,102.55,103.8,101.335,103.25,10039868,0
+SMH.US,D,20230105,000000,102.005,102.865,101.338,101.4,5936418,0
+SMH.US,D,20230106,000000,103.075,106.455,101.43,105.835,7005844,0
+SMH.US,D,20230109,000000,107.79,110.36,107.225,108.14,11422664,0
+SMH.US,D,20230110,000000,107.76,109.55,107.365,109.545,5463946,0
+SMH.US,D,20230111,000000,109.422,110.83,108.6,110.83,5737052,0
+SMH.US,D,20230112,000000,111.74,113.23,109.448,112.49,7704844,0
+SMH.US,D,20230113,000000,111.285,112.955,110.91,112.895,4264468,0
+SMH.US,D,20230117,000000,112.615,114.325,112.45,113.565,5059216,0
+SMH.US,D,20230118,000000,114.58,115.525,112.798,112.855,9374614,0
+SMH.US,D,20230119,000000,111.79,112.135,109.86,110.095,9283094,0
+SMH.US,D,20230120,000000,111.125,113.685,110.385,113.675,5709700,0
+SMH.US,D,20230123,000000,114.5,119.35,114.345,119.035,12789906,0
+SMH.US,D,20230124,000000,117.45,119.125,117.45,118.19,7328630,0
+SMH.US,D,20230125,000000,116.16,118.57,115.14,118.31,6854082,0
+SMH.US,D,20230126,000000,119.85,120.52,117.955,120.43,7196364,0
+SMH.US,D,20230127,000000,118.445,120.595,117.955,119.64,7254526,0
+SMH.US,D,20230130,000000,117.89,118.87,116.675,116.775,8049958,0
+SMH.US,D,20230131,000000,116.45,118.558,116.095,118.55,5484094,0
+SMH.US,D,20230201,000000,119.175,125.31,118.875,124.14,15518598,0
+SMH.US,D,20230202,000000,125.535,127.82,124.805,126.792,12985842,0
+SMH.US,D,20230203,000000,124.125,127.15,123.73,124.465,7489646,0
+SMH.US,D,20230206,000000,122.475,124.1,121.88,122.395,7811358,0
+SMH.US,D,20230207,000000,122.775,126.635,122.5,126.07,10309114,0
+SMH.US,D,20230208,000000,125.505,126.345,123.305,123.6,7844728,0
+SMH.US,D,20230209,000000,125.84,127.298,123.175,124.09,8767106,0
+SMH.US,D,20230210,000000,122.685,123.125,120.775,122.005,7529836,0
+SMH.US,D,20230213,000000,122.53,124.165,121.635,123.84,4030360,0
+SMH.US,D,20230214,000000,123,126.885,122.29,126.505,9481956,0
+SMH.US,D,20230215,000000,124.84,126.57,123.775,126.5,7125120,0
+SMH.US,D,20230216,000000,123.89,125.03,122.9,123.065,5418086,0
+SMH.US,D,20230217,000000,122.2,122.58,120.3,121.385,7574898,0
+SMH.US,D,20230221,000000,119.505,120.775,117.565,117.695,7695880,0
+SMH.US,D,20230222,000000,117.915,118.855,116.545,117.12,6987618,0
+SMH.US,D,20230223,000000,121.13,121.855,119.155,121.27,11583204,0
+SMH.US,D,20230224,000000,118.85,119.69,118.215,119.105,6208188,0
+SMH.US,D,20230227,000000,120.995,121.165,119.555,119.64,5851976,0
+SMH.US,D,20230228,000000,119.3,121.295,119.095,119.7,4770542,0
+SMH.US,D,20230301,000000,120.22,121.275,119.325,119.78,4725784,0
+SMH.US,D,20230302,000000,118.18,121.365,117.345,120.84,6530442,0
+SMH.US,D,20230303,000000,120.85,122.59,119.92,122.48,5385168,0
+SMH.US,D,20230306,000000,122.82,123.915,121.14,121.39,6485374,0
+SMH.US,D,20230307,000000,121.445,122,119.53,120.035,6616626,0
+SMH.US,D,20230308,000000,120.66,123.27,120.41,123.175,8112884,0
+SMH.US,D,20230309,000000,122.96,124.78,120.57,120.815,8222930,0
+SMH.US,D,20230310,000000,121.235,121.925,118.26,118.86,13168186,0
+SMH.US,D,20230313,000000,117.36,120.25,116.39,118.78,9831434,0
+SMH.US,D,20230314,000000,120.7,122.995,120.485,122.335,11314508,0
+SMH.US,D,20230315,000000,120.5,121.25,118.535,120.96,12602294,0
+SMH.US,D,20230316,000000,120.27,125.985,119.89,125.8,14746404,0
+SMH.US,D,20230317,000000,125.945,127.09,124.625,125.16,9868572,0
+SMH.US,D,20230320,000000,125.5,126.79,124.35,126.42,6521364,0
+SMH.US,D,20230321,000000,127.44,128.685,124.8,126.82,11118200,0
+SMH.US,D,20230322,000000,127.01,130.44,126.005,126.005,8938034,0
+SMH.US,D,20230323,000000,128.415,130.96,127.31,129.355,10950910,0
+SMH.US,D,20230324,000000,128.595,128.81,126.005,127.31,11042914,0
+SMH.US,D,20230327,000000,127.64,128,125.438,125.825,7025660,0
+SMH.US,D,20230328,000000,125.33,125.562,123.216,124.95,7771404,0
+SMH.US,D,20230329,000000,126.82,129.565,126.82,128.84,9979202,0
+SMH.US,D,20230330,000000,130.165,131.52,129.791,130.685,7807068,0
+SMH.US,D,20230331,000000,129.69,131.785,129.43,131.595,7281628,0
+SMH.US,D,20230403,000000,130.925,131.415,129.305,130.845,8036492,0
+SMH.US,D,20230404,000000,131.11,131.265,128.205,128.835,8057632,0
+SMH.US,D,20230405,000000,127.515,127.721,125.215,126.58,10065976,0
+SMH.US,D,20230406,000000,125.32,127.02,124.64,126.2,7448080,0
+SMH.US,D,20230410,000000,125.048,128.18,124.845,128.11,5991296,0
+SMH.US,D,20230411,000000,128.575,128.76,127.24,127.43,6288960,0
+SMH.US,D,20230412,000000,128.53,128.76,125.065,125.165,7748904,0
+SMH.US,D,20230413,000000,125.5,126.89,124.59,126.175,5760774,0
+SMH.US,D,20230414,000000,126.105,127.48,124.661,126.04,4901284,0
+SMH.US,D,20230417,000000,124.9,125.99,124.325,125.95,5297078,0
+SMH.US,D,20230418,000000,127.095,127.91,125.56,126.515,5703642,0
+SMH.US,D,20230419,000000,124.78,125.53,124.5,125.315,5013022,0
+SMH.US,D,20230420,000000,124.5,127.275,124.405,125.455,5879700,0
+SMH.US,D,20230421,000000,124.59,125.32,123.285,124.17,5202358,0
+SMH.US,D,20230424,000000,123.9,124.68,122.715,123.505,4489098,0
+SMH.US,D,20230425,000000,122.53,122.545,119.535,119.59,10464576,0
+SMH.US,D,20230426,000000,120.805,121.615,119.845,120.425,7695312,0
+SMH.US,D,20230427,000000,120.56,121.76,118.57,121.59,6814222,0
+SMH.US,D,20230428,000000,122.25,123.625,121.78,123.625,7553466,0
+SMH.US,D,20230501,000000,123.985,124.96,123.665,124.57,5202088,0
+SMH.US,D,20230502,000000,124.53,125.18,122.5,123.49,6717686,0
+SMH.US,D,20230503,000000,122.85,124.3,122.075,122.215,8223032,0
+SMH.US,D,20230504,000000,121.645,122.818,120.935,121.805,5889236,0
+SMH.US,D,20230505,000000,122.16,124.97,121.59,124.38,5553204,0
+SMH.US,D,20230508,000000,123.98,125.15,123.37,125.07,3918938,0
+SMH.US,D,20230509,000000,123.59,123.77,122.74,123.14,4951653,0
+SMH.US,D,20230510,000000,124.44,125.04,122.97,124.14,5474872,0
+SMH.US,D,20230511,000000,123.79,124.03,121.89,123.04,5339534,0
+SMH.US,D,20230512,000000,123.47,123.8878,121.81,122.9,3364892,0
+SMH.US,D,20230515,000000,123.08,126.12,122.845,126.12,6192761,0
+SMH.US,D,20230516,000000,125.71,127.42,125.71,126.09,5126398,0
+SMH.US,D,20230517,000000,127.29,129.94,126.8,129.5,6322773,0
+SMH.US,D,20230518,000000,130.1,134.31,130.1,134.04,9632610,0
+SMH.US,D,20230519,000000,133.77,133.93,132.58,133.3,5312965,0
+SMH.US,D,20230522,000000,132.15,133.61,131.97,133.19,4235142,0
+SMH.US,D,20230523,000000,132.41,133.04,131.08,131.27,4853834,0
+SMH.US,D,20230524,000000,128.73,129.645,127.95,129.34,7897087,0
+SMH.US,D,20230525,000000,137.93,141.14,136.28,140.46,16072916,0
+SMH.US,D,20230526,000000,141.79,148.33,141.78,147.36,12978761,0
+SMH.US,D,20230530,000000,150.65,151.71,147.5,148.07,13295426,0
+SMH.US,D,20230531,000000,145.74,147.34,144.08,144.33,10728721,0
+SMH.US,D,20230601,000000,144.86,147.79,143.8,146.5,7272666,0
+SMH.US,D,20230602,000000,147.89,148.1801,145.29,146.14,6765033,0
+SMH.US,D,20230605,000000,145.28,145.75,143.595,144.31,6727936,0
+SMH.US,D,20230606,000000,143.5,146.1701,142.98,145.33,5815057,0
+SMH.US,D,20230607,000000,146.44,148.17,144.16,144.5,8687507,0
+SMH.US,D,20230608,000000,144.64,146.575,144.33,146.17,5377204,0
+SMH.US,D,20230609,000000,147.93,149.14,146.14,146.84,5960253,0
+SMH.US,D,20230612,000000,148.51,151.45,148.4,151.18,7634040,0
+SMH.US,D,20230613,000000,153.73,154.35,151.4,153.27,8274603,0
+SMH.US,D,20230614,000000,152.81,155.74,152.03,155.6,7123411,0
+SMH.US,D,20230615,000000,154.03,155.75,153.32,154.48,7587956,0
+SMH.US,D,20230616,000000,155.8,155.94,153.17,153.38,6583153,0
+SMH.US,D,20230620,000000,152.75,153.94,151.13,152.84,4597998,0
+SMH.US,D,20230621,000000,152.04,152.47,148.73,149.34,5911651,0
+SMH.US,D,20230622,000000,148.15,150.67,147.95,150.08,5959109,0
+SMH.US,D,20230623,000000,147.75,148.45,146.96,147.53,5963465,0
+SMH.US,D,20230626,000000,149.31,150.36,146.83,146.85,7403860,0
+SMH.US,D,20230627,000000,147.43,151.8,146.96,151.51,6459360,0
+SMH.US,D,20230628,000000,148.915,151.535,148.795,150.14,6800173,0
+SMH.US,D,20230629,000000,150.82,150.96,148.91,149.92,4225874,0
+SMH.US,D,20230630,000000,151.75,152.96,151.02,152.25,5309236,0
+SMH.US,D,20230703,000000,153.17,154.07,152.25,153.6,2826855,0
+SMH.US,D,20230705,000000,152.25,153.16,150.66,150.7,5187452,0
+SMH.US,D,20230706,000000,148.34,149.08,147.155,148.91,4775622,0
+SMH.US,D,20230707,000000,149.03,151.24,148.65,149.05,4351861,0
+SMH.US,D,20230710,000000,149.58,151.41,149.35,151.16,6415512,0
+SMH.US,D,20230711,000000,152.18,152.19,149.42,151.32,5153489,0
+SMH.US,D,20230712,000000,153.53,154.68,152.9,154.5,6484145,0
+SMH.US,D,20230713,000000,156.39,158.47,155.85,158.21,6395932,0
+SMH.US,D,20230714,000000,158.69,160.7,156.2,156.9,7565581,0
+SMH.US,D,20230717,000000,157.23,160.445,155.7,159.82,7316071,0
+SMH.US,D,20230718,000000,159.12,160.79,157.62,160.26,6272862,0
+SMH.US,D,20230719,000000,160.43,160.51,158.06,158.58,9333684,0
+SMH.US,D,20230720,000000,155.64,156.41,152.29,152.97,14823249,0
+SMH.US,D,20230721,000000,154.49,155.27,153.01,153.79,8246283,0
+SMH.US,D,20230724,000000,153.99,154.54,152.9,153.92,4362531,0
+SMH.US,D,20230725,000000,154.46,157.35,154.46,156.39,5773695,0
+SMH.US,D,20230726,000000,155.02,155.88,152.95,154.68,6110042,0
+SMH.US,D,20230727,000000,158.65,160.92,156.67,157.46,10244017,0
+SMH.US,D,20230728,000000,160.16,161.04,158.83,160.5,7321149,0
+SMH.US,D,20230731,000000,160.7,161.17,159.67,160.62,3934305,0
+SMH.US,D,20230801,000000,159.67,160.89,158.95,160.53,4596966,0
+SMH.US,D,20230802,000000,158.77,158.79,153.46,154.64,10039844,0
+SMH.US,D,20230803,000000,152.48,155.19,152.16,154.19,6695690,0
+SMH.US,D,20230804,000000,154.22,156.54,152.75,154.25,6804363,0
+SMH.US,D,20230807,000000,155.5,156.14,154.37,155.91,5701417,0
+SMH.US,D,20230808,000000,153.9,153.9,151.53,153.34,8446539,0
+SMH.US,D,20230809,000000,153.17,153.32,149.73,150.3,8827135,0
+SMH.US,D,20230810,000000,151.14,153.1589,148.9,149.97,8639308,0
+SMH.US,D,20230811,000000,148.01,148.12,146.04,146.21,11182270,0
+SMH.US,D,20230814,000000,145.45,150.73,145.02,150.66,8154245,0
+SMH.US,D,20230815,000000,150.55,151.09,148.645,148.85,7596608,0
+SMH.US,D,20230816,000000,148.97,149.14,146.41,146.5,7232226,0
+SMH.US,D,20230817,000000,147.77,147.8,145.03,145.51,7397207,0
+SMH.US,D,20230818,000000,143.79,146.66,143.35,146.13,8817884,0
+SMH.US,D,20230821,000000,147.18,151.235,146.96,151.04,8109155,0
+SMH.US,D,20230822,000000,153.05,153.24,148.89,149.53,10829385,0
+SMH.US,D,20230823,000000,149.35,153.22,148.86,152.77,8347747,0
+SMH.US,D,20230824,000000,156.46,156.59,148.58,148.82,13494374,0
+SMH.US,D,20230825,000000,148.61,150.75,146.27,149.09,11769072,0
+SMH.US,D,20230828,000000,150.36,151.09,148.9,150.93,6822854,0
+SMH.US,D,20230829,000000,150.36,155.3,149.93,154.8,8770007,0
+SMH.US,D,20230830,000000,154.73,156.22,153.67,155.59,6526073,0
+SMH.US,D,20230831,000000,154.85,157.155,154.85,156.22,5965377,0
+SMH.US,D,20230901,000000,157.43,157.63,155.26,156.21,4495608,0
+SMH.US,D,20230905,000000,155.63,157.62,155.08,156.58,5472909,0
+SMH.US,D,20230906,000000,156.01,156.8,153.26,154.76,6104023,0
+SMH.US,D,20230907,000000,151.23,151.73,149.45,151.33,7813267,0
+SMH.US,D,20230908,000000,150.94,152.17,149.75,150.38,5305601,0
+SMH.US,D,20230911,000000,152.19,152.19,148.5,150.49,5824090,0
+SMH.US,D,20230912,000000,149.41,151.65,149.16,149.36,6174909,0
+SMH.US,D,20230913,000000,149.31,151.83,149.04,150.57,6192028,0
+SMH.US,D,20230914,000000,152.09,152.16,150.17,151.39,6951519,0
+SMH.US,D,20230915,000000,150.23,150.54,146.17,146.81,10179601,0
+SMH.US,D,20230918,000000,145.43,147.82,144.97,147.3,6786028,0
+SMH.US,D,20230919,000000,146.75,146.99,145.07,146.03,5574192,0
+SMH.US,D,20230920,000000,146.65,147.24,143.55,143.63,6978687,0
+SMH.US,D,20230921,000000,141.575,142.57,140.69,140.76,9908709,0
+SMH.US,D,20230922,000000,142.13,143.4,141.55,141.96,7332573,0
+SMH.US,D,20230925,000000,141.31,143.11,140.66,142.96,7861256,0
+SMH.US,D,20230926,000000,141.64,142.39,140.105,140.7,6702163,0
+SMH.US,D,20230927,000000,141.85,142.92,139.76,141.99,8814511,0
+SMH.US,D,20230928,000000,141.73,145.65,141.08,144.29,10791684,0
+SMH.US,D,20230929,000000,146.53,146.93,144.46,144.98,7985312,0
+SMH.US,D,20231002,000000,145.27,147.27,144.59,146.23,8600185,0
+SMH.US,D,20231003,000000,145.29,146.86,142.16,142.98,9456637,0
+SMH.US,D,20231004,000000,143.85,145.48,142.96,145.21,11083025,0
+SMH.US,D,20231005,000000,145.29,145.9,143.67,145.21,6094048,0
+SMH.US,D,20231006,000000,144.64,148.945,143.53,148.35,9946009,0
+SMH.US,D,20231009,000000,146.79,148.455,145.64,147.97,6840462,0
+SMH.US,D,20231010,000000,148.5,150.975,147.83,149.8,6790629,0
+SMH.US,D,20231011,000000,150.64,151.44,149.49,151.42,8921736,0
+SMH.US,D,20231012,000000,151.84,154.06,150.72,152.19,8554914,0
+SMH.US,D,20231013,000000,152.42,152.6325,148.05,148.38,9134436,0
+SMH.US,D,20231016,000000,148.55,150.685,148.42,150.09,9461813,0
+SMH.US,D,20231017,000000,146.59,149.47,144.47,148.32,12857937,0
+SMH.US,D,20231018,000000,145.43,146.71,144.63,145.35,12530917,0
+SMH.US,D,20231019,000000,147.25,147.67,143.88,144.36,15718224,0
+SMH.US,D,20231020,000000,144.22,145.39,141.93,142.1,8128776,0
+SMH.US,D,20231023,000000,141.14,144.535,139.96,142.6,9910711,0
+SMH.US,D,20231024,000000,143,144.495,142.53,144.27,7822682,0
+SMH.US,D,20231025,000000,142.8,143.15,138.03,138.68,12447801,0
+SMH.US,D,20231026,000000,139.1,140.65,136.63,137.46,15094817,0
+SMH.US,D,20231027,000000,139.04,139.73,137.67,138.31,11346308,0
+SMH.US,D,20231030,000000,138.41,139.64,136.51,137.96,8836000,0
+SMH.US,D,20231031,000000,137.96,139.275,136.1,138.95,7900348,0
+SMH.US,D,20231101,000000,139.2,142.58,139.06,142.41,11750467,0
+SMH.US,D,20231102,000000,145.62,147.035,144.29,146.1,11736175,0
+SMH.US,D,20231103,000000,147.59,150.535,147.18,149.51,8177192,0
+SMH.US,D,20231106,000000,149.75,150.44,148.29,149.95,5423580,0
+SMH.US,D,20231107,000000,149.66,151.52,149.31,150.89,4600401,0
+SMH.US,D,20231108,000000,151.37,152.11,150.44,151.43,6164967,0
+SMH.US,D,20231109,000000,152.96,154.51,151,151.16,10529741,0
+SMH.US,D,20231110,000000,153.25,157.67,152.69,157.28,11430671,0
+SMH.US,D,20231113,000000,156.3,157.02,155.19,156.32,7058860,0
+SMH.US,D,20231114,000000,159.89,161.54,159.5201,161.09,9744907,0
+SMH.US,D,20231115,000000,162.23,162.23,160.09,161.21,9002896,0
+SMH.US,D,20231116,000000,160.64,162.17,160.24,161.81,7281056,0
+SMH.US,D,20231117,000000,161.18,162.96,160.88,162.57,5168196,0
+SMH.US,D,20231120,000000,162.79,165.44,162.52,164.9,7136063,0
+SMH.US,D,20231121,000000,163.69,163.975,161.7,162.47,9001094,0
+SMH.US,D,20231122,000000,163.26,164.93,161.33,162.12,9141768,0
+SMH.US,D,20231124,000000,162.24,162.45,161.34,161.76,2943544,0
+SMH.US,D,20231127,000000,161.215,162.89,160.73,161.66,6034522,0
+SMH.US,D,20231128,000000,160.86,161.5,159.62,160.73,6165198,0
+SMH.US,D,20231129,000000,162.8,164.33,162.005,162.21,7642803,0
+SMH.US,D,20231130,000000,162.84,162.84,159.25,160.48,9300945,0
+SMH.US,D,20231201,000000,160,161.72,158.86,161.13,6115385,0
+SMH.US,D,20231204,000000,159.2507,159.5,156.56,158.78,8136978,0
+SMH.US,D,20231205,000000,157.52,158.95,157.065,158.78,4845947,0
+SMH.US,D,20231206,000000,160.67,160.97,157.29,157.5,6457403,0
+SMH.US,D,20231207,000000,158.87,161.44,158.22,161.1,8790734,0
+SMH.US,D,20231208,000000,160.84,162.94,160.66,162.48,5683682,0
+SMH.US,D,20231211,000000,163.53,166.99,163.29,166.38,9671558,0
+SMH.US,D,20231212,000000,165.58,168.2,165.33,168.14,6985375,0
+SMH.US,D,20231213,000000,168.31,171.1,167.76,170.12,8037599,0
+SMH.US,D,20231214,000000,171.62,173.86,171.42,173.26,9446785,0
+SMH.US,D,20231215,000000,173.89,175.8599,173.7,174.08,6902023,0
+SMH.US,D,20231218,000000,173.56,173.87,171.97,173.34,5157326,0
+SMH.US,D,20231219,000000,173.2,174.05,172.91,173.92,5030981,0
+SMH.US,D,20231220,000000,172.85,173.69,169.01,169.08,8557352,0
+SMH.US,D,20231221,000000,172.35,173.545,171.52,173.26,8184454,0
+SMH.US,D,20231222,000000,174.1,174.41,172.41,173.28,4089165,0
+SMH.US,D,20231226,000000,173.78,176.31,173.78,175.67,4829214,0
+SMH.US,D,20231227,000000,176.35,176.75,175.195,175.86,5113420,0
+SMH.US,D,20231228,000000,176.62,176.73,175.71,175.82,4033519,0
+SMH.US,D,20231229,000000,176.02,176.38,173.67,174.87,5391625,0
+SMH.US,D,20240102,000000,172.35,172.35,167.61,168.97,8988980,0
+SMH.US,D,20240103,000000,166.35,167.48,165.37,165.97,9303597,0
+SMH.US,D,20240104,000000,164.28,166.65,163.97,164.99,7095771,0
+SMH.US,D,20240105,000000,165.48,167.57,165.1,166.08,6869797,0
+SMH.US,D,20240108,000000,167.4,172.08,167.28,171.96,10514819,0
+SMH.US,D,20240109,000000,170.53,173.73,169.93,172.42,6974268,0
+SMH.US,D,20240110,000000,173.05,173.1,170.63,172.58,6329968,0
+SMH.US,D,20240111,000000,173.27,174.53,170.19,173.56,7993737,0
+SMH.US,D,20240112,000000,173.75,174.17,172.0617,172.95,4560988,0
+SMH.US,D,20240116,000000,173.29,176.855,172.74,175.7,7678031,0
+SMH.US,D,20240117,000000,174.48,174.93,171.49,174.64,6751357,0
+SMH.US,D,20240118,000000,179.67,180.545,177.405,180.31,11983783,0
+SMH.US,D,20240119,000000,182.39,187.31,181.42,187.18,12742362,0
+SMH.US,D,20240122,000000,188.81,189.98,186.47,188.05,8308947,0
+SMH.US,D,20240123,000000,188.02,189.17,186.09,189.01,6031187,0
+SMH.US,D,20240124,000000,191.21,195.3,190.02,192.37,14706600,0
+SMH.US,D,20240125,000000,195.8,195.9,191.25,192.37,11109397,0
+SMH.US,D,20240126,000000,189.16,190.468,187.7,188.27,9921891,0
+SMH.US,D,20240129,000000,188.72,190.51,187.82,190.48,8035540,0
+SMH.US,D,20240130,000000,190.11,190.9,187.68,188.59,6340052,0
+SMH.US,D,20240131,000000,185.73,188.71,184.15,185.87,10827142,0
+SMH.US,D,20240201,000000,186.73,188.1,185.05,187.57,6322515,0
+SMH.US,D,20240202,000000,188.22,191.725,187.86,191.22,7865373,0
+SMH.US,D,20240205,000000,193.54,195.72,191.44,194.95,8600545,0
+SMH.US,D,20240206,000000,195.85,195.89,190.12,192.74,8505107,0
+SMH.US,D,20240207,000000,193.7,196.79,192.405,196.63,7138780,0
+SMH.US,D,20240208,000000,197.57,200.86,196.82,199.43,8963823,0
+SMH.US,D,20240209,000000,201.15,204.1999,199.77,203.85,7642219,0
+SMH.US,D,20240212,000000,204.2,207.12,201.97,203.06,9718898,0
+SMH.US,D,20240213,000000,197.17,201.56,196.29,199.3,11269582,0
+SMH.US,D,20240214,000000,202,203.905,200.41,203.3,7932497,0
+SMH.US,D,20240215,000000,204.6,204.74,202.01,202.62,7103363,0
+SMH.US,D,20240216,000000,204.33,206.08,201.21,201.75,6273103,0
+SMH.US,D,20240220,000000,200.27,200.76,194.65,197.78,11318447,0
+SMH.US,D,20240221,000000,195.64,196.54,193.72,196.51,8648132,0
+SMH.US,D,20240222,000000,207.18,210.6999,206.33,209.93,12445661,0
+SMH.US,D,20240223,000000,212.03,213.36,206.97,208.62,8526178,0
+SMH.US,D,20240226,000000,210.6,211.615,208.83,210.35,7552229,0
+SMH.US,D,20240227,000000,211.01,211.76,208.84,209.74,4969724,0
+SMH.US,D,20240228,000000,207.61,208.7499,206.43,207.41,4505810,0
+SMH.US,D,20240229,000000,209.8,212.555,208.79,211.95,6450597,0
+SMH.US,D,20240301,000000,214.12,221.32,213.98,220.54,10273258,0
+SMH.US,D,20240304,000000,224,227.13,222.67,224.09,10905082,0
+SMH.US,D,20240305,000000,222.36,223.23,218.29,220.66,10421010,0
+SMH.US,D,20240306,000000,225.13,228.76,223.6758,226.35,11245445,0
+SMH.US,D,20240307,000000,229.73,234.91,229.46,234.17,13047986,0
+SMH.US,D,20240308,000000,236.93,239.1416,224.44,224.99,22519154,0
+SMH.US,D,20240311,000000,222.14,223.88,219.02,220.98,12843835,0
+SMH.US,D,20240312,000000,224.55,228.02,220.56,227.97,10410265,0
+SMH.US,D,20240313,000000,225.87,225.87,221.15,223.46,9835835,0
+SMH.US,D,20240314,000000,222.78,223.9893,217.4109,219.46,11440058,0
+SMH.US,D,20240315,000000,216.94,220.3,215.93,217.84,11402014,0
+SMH.US,D,20240318,000000,222.17,223.16,217.82,218.28,8671721,0
+SMH.US,D,20240319,000000,215.72,218.85,212.82,217.8,10606869,0
+SMH.US,D,20240320,000000,218.85,221.62,216.83,221.29,9158063,0
+SMH.US,D,20240321,000000,228.58,230.05,225.81,226.31,11728038,0
+SMH.US,D,20240322,000000,225.6,229.2547,225.22,227.64,5350234,0
+SMH.US,D,20240325,000000,225.22,229.24,224.862,227.08,4938942,0
+SMH.US,D,20240326,000000,228.8,229.46,224.76,224.97,6402507,0
+SMH.US,D,20240327,000000,226.59,226.84,221.49,224.89,7614662,0
+SMH.US,D,20240328,000000,224.31,225.94,223.74,224.99,3763264,0
+SMH.US,D,20240401,000000,225.5,230.95,225.5,227.94,7896809,0
+SMH.US,D,20240402,000000,224.25,225.43,222.38,225.01,5995047,0
+SMH.US,D,20240403,000000,222.73,227.52,222.68,225.91,5914890,0
+SMH.US,D,20240404,000000,229.1,229.81,219.64,219.89,9294036,0
+SMH.US,D,20240405,000000,221.22,224.07,219.61,222.64,8103963,0
+SMH.US,D,20240408,000000,224.89,225.28,222.17,223.06,4215259,0
+SMH.US,D,20240409,000000,225.36,225.95,220.04,224.1,5376028,0
+SMH.US,D,20240410,000000,221,224.3769,220.5,222.15,8164904,0
+SMH.US,D,20240411,000000,223.48,227.57,221.68,227.31,7200625,0
+SMH.US,D,20240412,000000,223.5,223.8199,219.97,220.68,8741486,0
+SMH.US,D,20240415,000000,223.75,224.98,216.61,217.36,6750355,0
+SMH.US,D,20240416,000000,217.33,220.36,216.4702,219.16,6754863,0
+SMH.US,D,20240417,000000,219.51,220.12,212.07,212.4,11726419,0
+SMH.US,D,20240418,000000,210.97,212.25,207.36,208.63,10350628,0
+SMH.US,D,20240419,000000,206.72,208,198.44,199.16,13578386,0
+SMH.US,D,20240422,000000,200.97,204.38,199.15,203.02,9801705,0
+SMH.US,D,20240423,000000,204.49,208.58,203.93,207.8,7300632,0
+SMH.US,D,20240424,000000,212.64,213.14,206.95,208.04,6564870,0
+SMH.US,D,20240425,000000,207.09,213.68,205.75,212.2,8682207,0
+SMH.US,D,20240426,000000,212.53,218.6803,211.94,217.64,6365428,0
+SMH.US,D,20240429,000000,217.48,218.61,214.9,218.38,4817964,0
+SMH.US,D,20240430,000000,217.34,219.62,214.09,214.09,4944785,0
+SMH.US,D,20240501,000000,211.14,214.54,206.1075,207.85,12945808,0
+SMH.US,D,20240502,000000,211.37,212.74,207.31,212.03,6382549,0
+SMH.US,D,20240503,000000,215.92,218.36,215.15,217.73,6379116,0
+SMH.US,D,20240506,000000,219.37,222.68,218.22,222.67,5343124,0
+SMH.US,D,20240507,000000,222.55,223.18,220.64,220.73,5067007,0
+SMH.US,D,20240508,000000,218.95,221.86,218.7,221.4,5404255,0
+SMH.US,D,20240509,000000,221.49,221.77,218.89,219.98,4023276,0
+SMH.US,D,20240510,000000,222.96,225.44,222.43,223.3,6126631,0
+SMH.US,D,20240513,000000,224,224.545,222.32,223.26,3972377,0
+SMH.US,D,20240514,000000,222.94,227.325,222.24,227.08,5050504,0
+SMH.US,D,20240515,000000,229.27,234,228.53,233.9,8212767,0
+SMH.US,D,20240516,000000,233.85,235.11,232.09,232.2,6209568,0
+SMH.US,D,20240517,000000,233.59,233.82,228.62,230.25,5241271,0
+SMH.US,D,20240520,000000,231.47,236.04,230.885,235,4986447,0
+SMH.US,D,20240521,000000,232.96,234.92,231.87,234.67,4396157,0
+SMH.US,D,20240522,000000,236.91,237.215,233.99,236.59,8112705,0
+SMH.US,D,20240523,000000,244.15,244.56,237.79,239.82,12401014,0
+SMH.US,D,20240524,000000,241.53,244.44,240.29,244.26,4644652,0
+SMH.US,D,20240528,000000,247.69,250.85,245.46,249.83,7702965,0
+SMH.US,D,20240529,000000,246.1,246.98,244.07,245.65,7581261,0
+SMH.US,D,20240530,000000,245.49,246.13,241.08,242.27,7093060,0
+SMH.US,D,20240531,000000,243.37,244.02,234.26,240.48,12722755,0
+SMH.US,D,20240603,000000,245.1,245.44,239.02,243.48,6312764,0
+SMH.US,D,20240604,000000,243.3,243.7,240.1,242.6,5796989,0
+SMH.US,D,20240605,000000,247.53,254.53,246.71,254.41,10950352,0
+SMH.US,D,20240606,000000,255.52,255.9162,250.245,252.41,9828172,0
+SMH.US,D,20240607,000000,252.24,254.06,250.49,252.21,5470342,0
+SMH.US,D,20240610,000000,251.1,256.72,250.0478,255.86,6430878,0
+SMH.US,D,20240611,000000,255,255.89,251.85,255.48,6117786,0
+SMH.US,D,20240612,000000,260.57,264.55,259.76,263.09,8051492,0
+SMH.US,D,20240613,000000,266.79,268.1399,263.96,267.21,7647184,0
+SMH.US,D,20240614,000000,265.4,268.589,264.62,267.89,6257022,0
+SMH.US,D,20240617,000000,270.71,273.21,266.9186,272.48,7501958,0
+SMH.US,D,20240618,000000,273.52,278.27,273.02,276.76,8241579,0
+SMH.US,D,20240620,000000,279.22,279.57,267.08,268.92,14053815,0
+SMH.US,D,20240621,000000,265.57,268.93,262.015,264.89,11809908,0
+SMH.US,D,20240624,000000,261.5,263.085,255.73,255.78,10154101,0
+SMH.US,D,20240625,000000,258.52,261.91,255.81,261.77,6743540,0
+SMH.US,D,20240626,000000,261.61,263.07,257.75,260.91,5950295,0
+SMH.US,D,20240627,000000,260.4,262.43,257.64,258.86,5738731,0
+SMH.US,D,20240628,000000,260.475,266.4,258.98,260.7,7743251,0
+SMH.US,D,20240701,000000,261,261.349,255.662,261.01,6185982,0
+SMH.US,D,20240702,000000,258.99,263.66,258.71,263.63,4117110,0
+SMH.US,D,20240703,000000,264.09,270.4,263.28,269.62,4633045,0
+SMH.US,D,20240705,000000,271.22,272.05,268.05,269.72,6415237,0
+SMH.US,D,20240708,000000,272.84,275.7047,272.55,274.21,5832663,0
+SMH.US,D,20240709,000000,276.29,277.61,272.16,274.81,5915764,0
+SMH.US,D,20240710,000000,278.13,281.73,276.29,281.27,6180973,0
+SMH.US,D,20240711,000000,283,283.07,269.9999,271.02,12287006,0
+SMH.US,D,20240712,000000,271.8,278.94,271.06,274.45,8392846,0
+SMH.US,D,20240715,000000,276.41,277.4689,272.02,273.83,7814828,0
+SMH.US,D,20240716,000000,275.31,275.63,270.5407,273.71,5638589,0
+SMH.US,D,20240717,000000,263.79,264,253.85,254.22,15181903,0
+SMH.US,D,20240718,000000,259.13,260,250.01,255.54,12807627,0
+SMH.US,D,20240719,000000,254.86,255.21,247.79,248.14,8589500,0
+SMH.US,D,20240722,000000,253,257.9,251.61,257.72,10757923,0
+SMH.US,D,20240723,000000,254.98,257.37,254.335,254.86,5869857,0
+SMH.US,D,20240724,000000,250.59,251.32,240.34,240.98,11295018,0
+SMH.US,D,20240725,000000,239,243.64,230.82,236.56,18765116,0
+SMH.US,D,20240726,000000,242.22,242.32,238.18,240.31,7325633,0
+SMH.US,D,20240729,000000,242.44,245.23,237.77,238.6,6745307,0
+SMH.US,D,20240730,000000,240.22,240.71,228.33,229.47,12932120,0
+SMH.US,D,20240731,000000,242.5,247.69,240.51,246.99,18412093,0
+SMH.US,D,20240801,000000,244.04,246.8,227.9004,231.01,17111645,0
+SMH.US,D,20240802,000000,219.92,222.34,214.18,218.43,20261333,0
+SMH.US,D,20240805,000000,200.98,218.5,200.49,213.31,18420837,0
+SMH.US,D,20240806,000000,216.54,222.8,212.64,217.46,15388764,0
+SMH.US,D,20240807,000000,224.69,226.1,211.01,211.47,13066499,0
+SMH.US,D,20240808,000000,217.6,225.27,212.7,224.91,11407866,0
+SMH.US,D,20240809,000000,224.7,226.49,221.39,224.85,7241675,0
+SMH.US,D,20240812,000000,225.19,229.55,224.05,226.96,6751158,0
+SMH.US,D,20240813,000000,230.545,236.3,228.87,236.19,7647449,0
+SMH.US,D,20240814,000000,238.71,239.18,232.16,236.39,7187132,0
+SMH.US,D,20240815,000000,240.8,247.34,239.53,246.37,8376779,0
+SMH.US,D,20240816,000000,244.21,247.4,243,246.71,5194621,0
+SMH.US,D,20240819,000000,245.79,251.4,243.29,251.34,5564348,0
+SMH.US,D,20240820,000000,250.15,251.53,245.87,248.06,6578580,0
+SMH.US,D,20240821,000000,248.6,251.87,247.865,250.63,4813708,0
+SMH.US,D,20240822,000000,252.52,253.32,241.54,242.42,8007438,0
+SMH.US,D,20240823,000000,245.85,250.33,244.7,248.39,6933374,0
+SMH.US,D,20240826,000000,247.49,248.55,241.13,242.57,6925237,0
+SMH.US,D,20240827,000000,240.67,245.75,238.57,245.01,5534390,0
+SMH.US,D,20240828,000000,244.5,245.68,237.82,240.89,8114008,0
+SMH.US,D,20240829,000000,240.47,244.51,236.78,237.91,9256468,0
+SMH.US,D,20240830,000000,242.45,244.6,239.38,243.46,8623765,0
+SMH.US,D,20240903,000000,238.87,238.87,223.81,225.19,14466252,0
+SMH.US,D,20240904,000000,221.83,228.58,221.46,224.65,8646295,0
+SMH.US,D,20240905,000000,222.06,227.77,221.73,224.26,6535443,0
+SMH.US,D,20240906,000000,223.35,223.67,213.57,215,12019320,0
+SMH.US,D,20240909,000000,218.46,220.31,215.79,219.86,7933427,0
+SMH.US,D,20240910,000000,220.62,222.14,216.46,221.94,7651577,0
+SMH.US,D,20240911,000000,223.79,233.7,219.4,233.4,11148303,0
+SMH.US,D,20240912,000000,232.92,235.955,229.962,233.9,8212412,0
+SMH.US,D,20240913,000000,235,237.55,234.22,236.91,6405793,0
+SMH.US,D,20240916,000000,233.39,235,230.8678,233.8,5505227,0
+SMH.US,D,20240917,000000,236.61,237.13,231.84,233.72,4722843,0
+SMH.US,D,20240918,000000,234.89,237.84,230.79,231.06,7299791,0
+SMH.US,D,20240919,000000,239.97,243.8525,238.31,241.09,11254192,0
+SMH.US,D,20240920,000000,238.8,239.65,234.96,237.9,8183279,0
+SMH.US,D,20240923,000000,238.81,239.8199,237.12,238.95,3781433,0
+SMH.US,D,20240924,000000,241.08,244.38,238.2838,243.4,5435856,0
+SMH.US,D,20240925,000000,243.23,247.0795,242.8,245.54,4978310,0
+SMH.US,D,20240926,000000,255.5,255.99,247.37,252.62,10082089,0
+SMH.US,D,20240927,000000,253.19,253.21,246.12,247.74,7128566,0
+SMH.US,D,20240930,000000,244.15,247.01,241.87,245.45,6256911,0
+SMH.US,D,20241001,000000,245.63,246.58,237,238.88,7751838,0
+SMH.US,D,20241002,000000,239.17,244.45,237.59,242.32,5842606,0
+SMH.US,D,20241003,000000,241.55,247.15,241.34,244.55,5926885,0
+SMH.US,D,20241004,000000,249.21,249.21,244.33,247.82,5776498,0
+SMH.US,D,20241007,000000,246.53,250.6,246.31,248.22,4958756,0
+SMH.US,D,20241008,000000,249.16,253.17,247.88,252.52,4435348,0
+SMH.US,D,20241009,000000,252.99,255.41,250.21,255.15,4063391,0
+SMH.US,D,20241010,000000,252.51,255.87,250.995,254.65,4044564,0
+SMH.US,D,20241011,000000,253.61,257.295,253.6,256.69,4202875,0
+SMH.US,D,20241014,000000,258.52,262.26,258.42,261.28,4608583,0
+SMH.US,D,20241015,000000,261,262.105,245.5786,247.16,14128878,0
+SMH.US,D,20241016,000000,249.83,249.83,245.5,247.32,5692277,0
+SMH.US,D,20241017,000000,255.175,256.17,251.5,251.58,6744992,0
+SMH.US,D,20241018,000000,253.5,253.52,250.86,251.51,3720736,0
+SMH.US,D,20241021,000000,251,253.05,249.49,252.84,3923395,0
+SMH.US,D,20241022,000000,251.33,252.49,249.67,251.69,3629141,0
+SMH.US,D,20241023,000000,250.45,251.67,245.84,249.01,4971630,0
+SMH.US,D,20241024,000000,250.87,251.2,248.2,250.06,2595528,0
+SMH.US,D,20241025,000000,252.49,256.55,252.3,252.96,6835930,0
+SMH.US,D,20241028,000000,252.77,253.05,251,251.21,3557268,0
+SMH.US,D,20241029,000000,251.9,258.33,250.86,256.92,5392840,0
+SMH.US,D,20241030,000000,251.74,253,249.45,250.68,5348394,0
+SMH.US,D,20241031,000000,248.27,248.27,240.28,241.68,9464712,0
+SMH.US,D,20241101,000000,244.19,247.29,243.35,244.75,5520983,0
+SMH.US,D,20241104,000000,245.31,247.51,243.41,244.27,5199206,0
+SMH.US,D,20241105,000000,245.25,249.04,245.08,248.31,4344210,0
+SMH.US,D,20241106,000000,252.29,255.69,250.21,254.81,7284403,0
+SMH.US,D,20241107,000000,258.39,261.15,258.14,261.02,5370187,0
+SMH.US,D,20241108,000000,260.76,261.88,257.92,259.34,3915598,0
+SMH.US,D,20241111,000000,257.92,258.05,250.99,253.53,7667252,0
+SMH.US,D,20241112,000000,253.1,253.57,248.86,251.86,6574034,0
+SMH.US,D,20241113,000000,250.65,251.18,247.22,247.63,5537892,0
+SMH.US,D,20241114,000000,249.56,250.96,247.38,248.18,4607584,0
+SMH.US,D,20241115,000000,244.17,244.57,238.8001,239.95,9499673,0
+SMH.US,D,20241118,000000,239.025,242.17,237.39,241.54,7707042,0
+SMH.US,D,20241119,000000,241.1,244.27,240.6,244.18,4505181,0
+SMH.US,D,20241120,000000,243.33,243.75,238.65,242.54,7585585,0
+SMH.US,D,20241121,000000,245.52,248.1899,239.6,246.1,8825388,0
+SMH.US,D,20241122,000000,245.97,246.64,243.31,244.62,4746337,0
+SMH.US,D,20241125,000000,246.35,246.35,242.2765,243.66,4562667,0
+SMH.US,D,20241126,000000,245.82,246.12,239.89,241.42,4996487,0
+SMH.US,D,20241127,000000,239.66,239.8,234.17,238.25,6911612,0
+SMH.US,D,20241129,000000,240,244.49,239.59,242.13,5607353,0
+SMH.US,D,20241202,000000,243.35,249.15,243.35,247.87,8070277,0
+SMH.US,D,20241203,000000,246.93,248.68,245.93,248.42,3227262,0
+SMH.US,D,20241204,000000,252.23,253.065,249.32,252.63,5457365,0
+SMH.US,D,20241205,000000,251.89,252.16,247.58,248.3,3872077,0
+SMH.US,D,20241206,000000,247.88,249.4216,247.21,248.61,3885289,0
+SMH.US,D,20241209,000000,246.22,248.96,244.93,246.07,4532551,0
+SMH.US,D,20241210,000000,246.43,247.15,238.37,239.88,6402370,0
+SMH.US,D,20241211,000000,243.645,247.04,241.73,245.75,5588413,0
+SMH.US,D,20241212,000000,244.01,244.64,241.93,243.37,3979280,0
+SMH.US,D,20241213,000000,249.52,251.63,246.05,249.49,8628587,0
+SMH.US,D,20241216,000000,250.5,254.355,248.92,253.25,4892952,0
+SMH.US,D,20241217,000000,250.48,251.17,248.03,249.96,4027848,0
+SMH.US,D,20241218,000000,252.16,254.47,240.4527,241.99,8125847,0
+SMH.US,D,20241219,000000,243,243.25,238.35,238.87,6895880,0
+SMH.US,D,20241220,000000,237.4,245.2599,236.54,242.71,6909310,0
+SMH.US,D,20241223,000000,243.53,249.585,243.53,249.22,6650078,0
+SMH.US,D,20241224,000000,250.44,251.37,249.38,251.37,2097390,0
+SMH.US,D,20241226,000000,250.42,252.39,248.88,250.93,2171444,0
+SMH.US,D,20241227,000000,249.28,250.07,245.16,248.4,3812328,0
+SMH.US,D,20241230,000000,244.62,247.35,242.73,244.66,3532095,0
+SMH.US,D,20241231,000000,245.51,246.05,241.4,242.17,3071840,0
+SMH.US,D,20250102,000000,244.52,247.75,242.25,244.79,4464000,0
+SMH.US,D,20250103,000000,247,252.33,246.68,251.88,4997025,0
+SMH.US,D,20250106,000000,258.67,263.29,258.5,260.23,10533193,0
+SMH.US,D,20250107,000000,263.42,263.58,253.05,254.04,7661073,0
+SMH.US,D,20250108,000000,253.56,254.33,249.5108,252.23,5189522,0
+SMH.US,D,20250110,000000,249.41,249.59,244.92,247.18,6901514,0
+SMH.US,D,20250113,000000,241.065,244.93,240.62,244.64,6007459,0
+SMH.US,D,20250114,000000,247.73,248.3828,242.39,245.44,3791539,0
+SMH.US,D,20250115,000000,249.245,252.07,247.7,251.21,5316796,0
+SMH.US,D,20250116,000000,257.11,257.2,252.15,252.29,5696146,0
+SMH.US,D,20250117,000000,257.98,258.68,255.61,258.25,5387323,0
+SMH.US,D,20250121,000000,260.8,264.32,258.4506,262.39,4922970,0
+SMH.US,D,20250122,000000,266,269.66,265.14,267.17,6616460,0
+SMH.US,D,20250123,000000,263.02,266.86,261.9,266.85,4704876,0
+SMH.US,D,20250124,000000,267.4,267.43,260.62,261.53,5119857,0
+SMH.US,D,20250127,000000,242.48,245.08,232.24,235.81,21944880,0
+SMH.US,D,20250128,000000,237.89,241.031,232.26,240.45,11707323,0
+SMH.US,D,20250129,000000,242.41,242.4537,236.635,239.53,8366035,0
+SMH.US,D,20250130,000000,243.42,245.8499,240.67,245.17,7676288,0
+SMH.US,D,20250131,000000,246.17,251.455,242.92,243.62,8021088,0
+SMH.US,D,20250203,000000,235.97,241.64,235.12,238.78,7479648,0
+SMH.US,D,20250204,000000,238.81,242.62,238.58,241.47,4579021,0
+SMH.US,D,20250205,000000,242.12,247.5,240.4,247.14,4811115,0
+SMH.US,D,20250206,000000,247.18,248.43,245.61,248.35,4877200,0
+SMH.US,D,20250207,000000,249.56,250.65,243.48,245,7258908,0
+SMH.US,D,20250210,000000,247,250.29,247,249.62,4231308,0
+SMH.US,D,20250211,000000,247.7,251.04,247.41,249.87,3134879,0
+SMH.US,D,20250212,000000,245.7,248.74,244.54,248.51,4212803,0
+SMH.US,D,20250213,000000,248,252.09,247.79,251.92,4486146,0
+SMH.US,D,20250214,000000,252,253.22,250.63,252.58,4279519,0
+SMH.US,D,20250218,000000,254.715,257.2,253.34,256.22,6361446,0
+SMH.US,D,20250219,000000,255.98,258.3799,253.88,257.34,3025373,0
+SMH.US,D,20250220,000000,258.07,259.63,254.92,257.8,4401707,0
+SMH.US,D,20250221,000000,258.35,258.7,249.19,249.99,7578486,0
+SMH.US,D,20250224,000000,251.3,252.06,243.28,243.42,7518002,0
+SMH.US,D,20250225,000000,242.71,243.78,237.34,238.25,7658557,0
+SMH.US,D,20250226,000000,241.6,246.12,240.9,243.82,6675886,0
+SMH.US,D,20250227,000000,246.072,246.38,228.7,228.79,10520634,0
+SMH.US,D,20250228,000000,228.37,233.78,225.63,232.77,8654651,0
+SMH.US,D,20250303,000000,235.365,235.37,220.95,223.01,10001218,0
+SMH.US,D,20250304,000000,222.464,230.8,218.05,225.23,12563101,0
+SMH.US,D,20250305,000000,227.82,230.21,223.47,229.4,6799419,0
+SMH.US,D,20250306,000000,221.98,226.16,219.07,219.78,9155207,0
+SMH.US,D,20250307,000000,220.6,225.75,217.07,225.09,9426838,0
+SMH.US,D,20250310,000000,219.57,221.29,211.51,214.53,9616473,0
+SMH.US,D,20250311,000000,215.21,219.02,210.46,214.22,7381274,0
+SMH.US,D,20250312,000000,220.32,222.95,218.18,220.52,8710844,0
+SMH.US,D,20250313,000000,220.78,223.88,217.81,219.55,5126791,0
+SMH.US,D,20250314,000000,223.35,226.964,223.28,226.57,5100693,0
+SMH.US,D,20250317,000000,226.23,231.04,226.02,228.96,5192188,0
+SMH.US,D,20250318,000000,226.63,227.77,223.88,225.42,5196659,0
+SMH.US,D,20250319,000000,225.42,231.015,223.775,227.41,4932530,0
+SMH.US,D,20250320,000000,225.14,229.01,224.892,227.05,3654700,0
+SMH.US,D,20250321,000000,222.77,225.61,221.41,224.77,6319285,0
+SMH.US,D,20250324,000000,229.2,232.418,229.1,230.63,6503200,0
+SMH.US,D,20250325,000000,230.45,230.66,228.85,229.65,3451806,0
+SMH.US,D,20250326,000000,228.4,228.795,220.05,222.01,9685704,0
+SMH.US,D,20250327,000000,219.05,220.7,216.565,217.75,9072487,0
+SMH.US,D,20250328,000000,216.8,218.04,211.05,212.17,8722097,0
+SMH.US,D,20250331,000000,207.33,211.69,204.51,211.47,9477213,0
+SMH.US,D,20250401,000000,210.96,212.54,207.26,212.49,6151300,0
+SMH.US,D,20250402,000000,208.96,216.61,208.47,214.09,7096159,0
+SMH.US,D,20250403,000000,202.69,204.49,195.34,195.57,14298993,0
+SMH.US,D,20250404,000000,188.7,190.29,178.231,180.8,22160097,0
+SMH.US,D,20250407,000000,173.49,194.83,170.11,184.9,25600318,0
+SMH.US,D,20250408,000000,192.99,195.72,176.05,179.95,19097648,0
+SMH.US,D,20250409,000000,181.76,212.81,180.27,210.83,22178514,0
+SMH.US,D,20250410,000000,201.38,202.5,189.04,196.21,18282536,0
+SMH.US,D,20250411,000000,195.7,201.94,193.7,201.31,10156256,0
+SMH.US,D,20250414,000000,206.615,206.78,198.77,201.61,9843315,0
+SMH.US,D,20250415,000000,202.67,205.14,201.94,202.92,5097847,0
+SMH.US,D,20250416,000000,193.16,196.76,188.53,194.35,13067200,0
+SMH.US,D,20250417,000000,195.82,196,191,192.53,7067351,0
+SMH.US,D,20250421,000000,188.898,189.3884,184.4,187.83,9572732,0
+SMH.US,D,20250422,000000,190.35,193.3,188.96,191.9,7242693,0
+SMH.US,D,20250423,000000,201.58,203.08,198.075,198.91,11495848,0
+SMH.US,D,20250424,000000,203.22,209.28,202.1845,208.97,9696207,0
+SMH.US,D,20250425,000000,207.18,213.29,206.5,211.97,7487437,0
+SMH.US,D,20250428,000000,210.89,212.207,206.4,210.65,5804925,0
+SMH.US,D,20250429,000000,209.33,212.25,208.52,210.29,4506180,0
+SMH.US,D,20250430,000000,205.02,211.74,203.89,211.28,5974393,0
+SMH.US,D,20250501,000000,214.93,216.5259,212.11,212.3,6878154,0
+SMH.US,D,20250502,000000,217.99,220.92,217.235,219.03,6522174,0
+SMH.US,D,20250505,000000,217.03,219.6,216.9,217.61,4536036,0
+SMH.US,D,20250506,000000,213.65,217.44,212.8352,215.59,5019386,0
+SMH.US,D,20250507,000000,215.72,220.92,214.19,220.02,9074353,0
+SMH.US,D,20250508,000000,222.845,224.84,220.1,221.95,5919181,0
+SMH.US,D,20250509,000000,224.525,225.3625,221.99,223.4,3495475,0
+SMH.US,D,20250512,000000,236.72,238.67,234.05,237.41,9246912,0
+SMH.US,D,20250513,000000,239.05,246.69,238.6,245.56,8665579,0
+SMH.US,D,20250514,000000,247.65,249.44,245.6,247.99,7439569,0
+SMH.US,D,20250515,000000,245.75,249,244.075,247.13,6446329,0
+SMH.US,D,20250516,000000,247.54,247.61,244.12,246.42,3800074,0
+SMH.US,D,20250519,000000,241.4,246.5,241.29,246.01,4196067,0
+SMH.US,D,20250520,000000,243.87,245.61,242.88,245.54,3115165,0
+SMH.US,D,20250521,000000,243.33,248.58,240.02,241.47,6392549,0
+SMH.US,D,20250522,000000,241.03,243.61,240.32,240.81,5185483,0
+SMH.US,D,20250523,000000,235.231,238.86,234.585,237.44,6577211,0
+SMH.US,D,20250527,000000,242.49,245.69,240.6594,244.97,8858899,0
+SMH.US,D,20250528,000000,245.29,246.21,241.905,242.36,10739453,0
+SMH.US,D,20250529,000000,249,249.21,242.7001,244.08,9135620,0
+SMH.US,D,20250530,000000,243.23,243.23,235.37,239.75,11064652,0
+SMH.US,D,20250602,000000,239.175,244.03,238.96,243.3,4719859,0
+SMH.US,D,20250603,000000,243.48,249.17,242.35,248.79,7518683,0
+SMH.US,D,20250604,000000,250.57,252.61,248.36,251.75,7258713,0
+SMH.US,D,20250605,000000,253.74,256.06,249.76,251.3,8057739,0
+SMH.US,D,20250606,000000,253.535,255.59,252.64,252.73,5589747,0
+SMH.US,D,20250609,000000,255,259.87,255,256.96,10841427,0
+SMH.US,D,20250610,000000,258.36,262.68,257.46,262.07,9762982,0
+SMH.US,D,20250611,000000,263.6,264.91,259.69,261.88,12285963,0
+SMH.US,D,20250612,000000,260.06,264,260.06,263.15,6781903,0
+SMH.US,D,20250613,000000,257.55,260.6,256.05,256.99,11950239,0
+SMH.US,D,20250616,000000,259.965,265.05,259.78,263.38,7497747,0
+SMH.US,D,20250617,000000,262.44,265.53,261.36,261.59,7284711,0
+SMH.US,D,20250618,000000,262.78,264.9114,260.99,262.59,7367364,0
+SMH.US,D,20250620,000000,264.85,265.025,257.22,260.27,11439904,0
+SMH.US,D,20250623,000000,259.85,262.66,257.12,261.92,10420123,0
+SMH.US,D,20250624,000000,265.93,271.62,265.74,271.54,9035532,0
+SMH.US,D,20250625,000000,273.22,275.27,272.45,275.2,8480014,0
+SMH.US,D,20250626,000000,277.08,277.95,274.95,277.2,6789034,0
+SMH.US,D,20250627,000000,278.18,280.5,275.6444,278.42,8170862,0
+SMH.US,D,20250630,000000,279.7,279.96,277.095,278.88,6375790,0
+SMH.US,D,20250701,000000,276.8,278.055,272.16,275.84,8931315,0
+SMH.US,D,20250702,000000,274.82,281.92,274.66,281.25,8713833,0
+SMH.US,D,20250703,000000,282.82,285.19,282.31,283.62,4442978,0
+SMH.US,D,20250707,000000,281.76,282.64,278.55,279.76,8616432,0
+SMH.US,D,20250708,000000,281.61,284.73,280.7,283.48,8186459,0
+SMH.US,D,20250709,000000,284.73,287.84,283.57,285.42,6810712,0
+SMH.US,D,20250710,000000,287.885,288.19,284.56,287.52,5636246,0
+SMH.US,D,20250711,000000,286.47,288.94,285.55,287.49,5676952,0
+SMH.US,D,20250714,000000,286.3,286.52,281.74,285.32,7455764,0
+SMH.US,D,20250715,000000,291.67,293.2,290.08,290.8,9892534,0
+SMH.US,D,20250716,000000,288.5,289.57,283.13,289.28,10065893,0
+SMH.US,D,20250717,000000,290.045,292.56,287.98,291.71,6998322,0
+SMH.US,D,20250718,000000,292.91,293.325,289.33,290.31,5522542,0
+SMH.US,D,20250721,000000,290.67,293.53,290.4,290.51,5910943,0
+SMH.US,D,20250722,000000,289.735,289.84,282.12,285.37,11537512,0
+SMH.US,D,20250723,000000,285.3,286.67,282.99,286.61,8194570,0
+SMH.US,D,20250724,000000,287.185,288.27,284.92,287.8,5902611,0
+SMH.US,D,20250725,000000,286.23,288.04,285.06,287.49,4014949,0
+SMH.US,D,20250728,000000,289.78,291.57,289.29,291.41,5671906,0
+SMH.US,D,20250729,000000,293.56,296.7292,291.48,292.9,6968672,0
+SMH.US,D,20250730,000000,294.76,297.38,293.59,296.26,7930267,0
+SMH.US,D,20250731,000000,294.7,294.92,286.05,288.78,9928055,0
+SMH.US,D,20250801,000000,282.91,286.9366,279.19,283.95,14032196,0
+SMH.US,D,20250804,000000,286.29,290.31,285.21,290.19,5323179,0
+SMH.US,D,20250805,000000,290.74,291.33,284.21,287.1,6918330,0
+SMH.US,D,20250806,000000,284.83,287.23,282.77,286.62,6124256,0
+SMH.US,D,20250807,000000,292.83,294.71,288.62,291.12,8069437,0
+SMH.US,D,20250808,000000,291.93,293.92,290.65,293.53,5121579,0
+SMH.US,D,20250811,000000,294.51,297.09,292.73,293.4,5799738,0
+SMH.US,D,20250812,000000,295.29,300.24,293.15,300.1,7598549,0
+SMH.US,D,20250813,000000,301.84,302.98,298.57,301.28,8959735,0
+SMH.US,D,20250814,000000,298,302.8,297.28,301.92,5826969,0
+SMH.US,D,20250815,000000,299.36,299.36,293.94,295.65,9026333,0
+SMH.US,D,20250818,000000,294.915,297.19,294.78,296.86,5577455,0
+SMH.US,D,20250819,000000,296.86,297.12,290.63,290.87,8191866,0
+SMH.US,D,20250820,000000,290,290,281.15,288.96,10091017,0
+SMH.US,D,20250821,000000,287.78,289.87,285.88,287.46,6067701,0
+SMH.US,D,20250822,000000,287.63,296.36,286.54,293.64,5810384,0
+SMH.US,D,20250825,000000,293.75,295.79,292.115,293.92,4964984,0
+SMH.US,D,20250826,000000,294.82,297.24,294.67,296.75,4967051,0
+SMH.US,D,20250827,000000,295.85,298.1,294.38,297.66,5646172,0
+SMH.US,D,20250828,000000,298.1,300.78,295.98,298.88,7193988,0
+SMH.US,D,20250829,000000,295.56,295.56,289.1,290.29,13420941,0
+SMH.US,D,20250902,000000,283.09,286.67,281.74,286.48,11543672,0
+SMH.US,D,20250903,000000,287.36,287.93,283.78,286.43,7249632,0
+SMH.US,D,20250904,000000,285.24,290.21,284.3,289.86,8079271,0
+SMH.US,D,20250905,000000,295.07,295.15,289.25,293.28,9809634,0
+SMH.US,D,20250908,000000,295.135,297.82,294.8,296.52,7223203,0
+SMH.US,D,20250909,000000,297.22,297.99,295.11,297.81,6796992,0
+SMH.US,D,20250910,000000,300.59,302.38,298.775,300.83,10221377,0
+SMH.US,D,20250911,000000,303.54,305.56,303.17,303.93,7312385,0
+SMH.US,D,20250912,000000,305.06,305.59,303.1,304.32,5231908,0
+SMH.US,D,20250915,000000,303.815,307.23,303.01,307.17,5390242,0
+SMH.US,D,20250916,000000,308.425,308.67,305.57,307.21,4227633,0
+SMH.US,D,20250917,000000,306.5,307.1494,301.37,305.25,9647743,0
+SMH.US,D,20250918,000000,313.55,318.62,312.6,316.97,16335567,0
+SMH.US,D,20250919,000000,316.4,316.51,313.43,315.71,8381595,0
+SMH.US,D,20250922,000000,316.27,323.14,316,322.17,11618134,0
+SMH.US,D,20250923,000000,323.16,325.36,320.02,321.7,9158952,0
+SMH.US,D,20250924,000000,321.395,321.96,317.47,321.11,8632214,0
+SMH.US,D,20250925,000000,316.29,322.03,313.6,321.06,9592888,0
+SMH.US,D,20250926,000000,321.64,322.42,318.14,321.82,6886102,0
+SMH.US,D,20250929,000000,324.655,326.83,322.47,322.66,5833585,0
+SMH.US,D,20250930,000000,322.75,326.72,322.43,326.36,7459901,0
+SMH.US,D,20251001,000000,324.28,334.11,324.11,333.69,9911833,0
+SMH.US,D,20251002,000000,339.66,340,336.56,338.24,8092564,0
+SMH.US,D,20251003,000000,339.41,340.78,335.18,336.68,7769988,0
+SMH.US,D,20251006,000000,345.46,348.53,343.38,343.38,10263178,0
+SMH.US,D,20251007,000000,346.29,346.67,336.56,337.05,9365713,0
+SMH.US,D,20251008,000000,336.73,346.46,336.42,346.07,7841482,0
+SMH.US,D,20251009,000000,346.04,347.1,342.4,345.21,5565527,0
+SMH.US,D,20251010,000000,345.97,346.4887,324.83,325.34,18804465,0
+SMH.US,D,20251013,000000,337.48,341.09,335,339.75,11760190,0
+SMH.US,D,20251014,000000,333.06,339.06,330.25,333.5,7296663,0
+SMH.US,D,20251015,000000,342.1,343.08,335.51,341.78,8283819,0
+SMH.US,D,20251016,000000,346.17,347.085,339.805,343.3,9047529,0
+SMH.US,D,20251017,000000,341.22,344.93,338.14,342.83,8396255,0
+SMH.US,D,20251020,000000,346,350.05,345.66,347.22,6436924,0
+SMH.US,D,20251021,000000,347.06,347.1,343.16,345.3,4391848,0
+SMH.US,D,20251022,000000,342.86,344.86,332.4,338.6,8014246,0
+SMH.US,D,20251023,000000,337.05,345.905,336.725,344.8,6422550,0
+SMH.US,D,20251024,000000,350.58,352.94,349.82,351.14,5649324,0
+SMH.US,D,20251027,000000,357.67,360.6,356.21,359.94,6663417,0
+SMH.US,D,20251028,000000,359.61,364.67,358.46,363.11,5086004,0
+SMH.US,D,20251029,000000,369.075,372.7816,365.82,368.61,8102599,0
+SMH.US,D,20251030,000000,367.43,369.86,363.55,363.73,6932721,0
+SMH.US,D,20251031,000000,366.88,368.43,360.5,363.02,4917864,0
+SMH.US,D,20251103,000000,367.69,369.47,364.69,366.1,4470471,0
+SMH.US,D,20251104,000000,357.98,361.7925,351.795,352.76,8268996,0
+SMH.US,D,20251105,000000,353.095,364.28,352.72,359.5,8605366,0
+SMH.US,D,20251106,000000,359.59,360.15,348.71,351.09,9600467,0
+SMH.US,D,20251107,000000,346.54,348.18,336.68,348.12,14723174,0
+SMH.US,D,20251110,000000,357.55,360,353.95,358.79,9180650,0
+SMH.US,D,20251111,000000,355.25,356.0431,349.74,351.05,7661156,0
+SMH.US,D,20251112,000000,356.2,357.4799,352.94,355.53,5870743,0
+SMH.US,D,20251113,000000,351.625,352.88,341.25,344.82,10654836,0
+SMH.US,D,20251114,000000,335.24,348.91,333.75,344.98,12271174,0
+SMH.US,D,20251117,000000,341.94,348.3435,337.05,340.3,6921299,0
+SMH.US,D,20251118,000000,335.75,337.79,329.12,333.29,12933067,0
+SMH.US,D,20251119,000000,334.81,343.06,333.46,339.44,9842253,0
+SMH.US,D,20251120,000000,348.86,349.7799,323.69,325.1,14686653,0
+SMH.US,D,20251121,000000,325,331.62,315.05,326.13,17298698,0
+SMH.US,D,20251124,000000,329,340.57,328.83,339.12,10650899,0
+SMH.US,D,20251125,000000,334.73,340.72,327.35,340.01,12052681,0
+SMH.US,D,20251126,000000,344.25,350.3,343.43,347.71,5533284,0
+SMH.US,D,20251128,000000,349.17,352.57,347.71,352.28,3352740,0
+SMH.US,D,20251201,000000,348.845,355.01,348.06,352.96,3901980,0
+SMH.US,D,20251202,000000,355.85,360.79,354.15,359.43,6657912,0
+SMH.US,D,20251203,000000,359.7,364.575,356.23,364.37,4642684,0
+SMH.US,D,20251204,000000,363.26,364.37,359.6,361.6,3971848,0
+SMH.US,D,20251205,000000,364.46,368.578,363.54,364.42,3619211,0
+SMH.US,D,20251208,000000,368.1,370.72,365.74,368.55,4334313,0
+SMH.US,D,20251209,000000,367.035,369.5572,365.35,369,3173307,0
+SMH.US,D,20251210,000000,368.91,375.59,366.93,374.1,5653318,0
+SMH.US,D,20251211,000000,369.775,371.22,361.68,370.89,7499886,0
+SMH.US,D,20251212,000000,366.99,367.56,352.88,354.12,12705929,0
+SMH.US,D,20251215,000000,358.13,359.2,352.19,352.9,5605782,0
+SMH.US,D,20251216,000000,351.57,354.39,348.31,351.94,5849243,0
+SMH.US,D,20251217,000000,352.89,352.89,338.062,339.24,10780364,0
+SMH.US,D,20251218,000000,350.84,352.09,345.83,347.25,8260179,0
+SMH.US,D,20251219,000000,350.31,358.53,350.31,356.23,8838677,0
+SMH.US,D,20251222,000000,362.41,362.48,357.77,359.7,4799521,0
+SMH.US,D,20251223,000000,358.6,363.3,358.06,363.16,3542056,0
+SMH.US,D,20251224,000000,362.7,364.54,362.15,364.17,1640529,0
+SMH.US,D,20251226,000000,366.065,367.35,364.49,365.86,2921277,0
+SMH.US,D,20251229,000000,362.655,365.82,360.82,364.21,4874419,0
+SMH.US,D,20251230,000000,365.16,366.24,363.07,363.31,2926998,0
+SMH.US,D,20251231,000000,364.83,365.5684,360.07,360.13,2687316,0
+SMH.US,D,20260102,000000,368.95,376.335,368.835,373.3,8972358,0
+SMH.US,D,20260105,000000,381.715,383.99,376.94,377.59,9071296,0
+SMH.US,D,20260106,000000,382.395,389.365,382.14,387.62,10201168,0
+SMH.US,D,20260107,000000,385.2,387.81,383.59,385.02,6058880,0
+SMH.US,D,20260108,000000,384.56,384.74,375.86,378.98,5724015,0
+SMH.US,D,20260109,000000,382.275,390.88,380.08,389.22,6490839,0
+SMH.US,D,20260112,000000,385.665,391.98,385.665,390.66,5532026,0
+SMH.US,D,20260113,000000,392.27,396.1,390.3832,391.53,5281595,0
+SMH.US,D,20260114,000000,388.96,389.3406,383.81,388.35,6696503,0
+SMH.US,D,20260115,000000,401.07,403.62,396.12,396.41,9948083,0
+SMH.US,D,20260116,000000,402.85,405.31,398.42,400.39,5485939,0
+SMH.US,D,20260120,000000,393.16,397.155,389.43,390.39,7158534,0
+SMH.US,D,20260121,000000,394.75,405.88,393.37,401.93,8754595,0
+SMH.US,D,20260122,000000,408.175,408.73,401.57,402.82,5462581,0
+SMH.US,D,20260123,000000,400.5,403.0887,397.53,400.09,5869514,0
+SMH.US,D,20260126,000000,398.4,400.74,396.22,398.82,4326866,0
+SMH.US,D,20260127,000000,403.9,409.39,402.205,407.25,6145564,0
+SMH.US,D,20260128,000000,415.34,418.49,413.1322,416.63,7641913,0
+SMH.US,D,20260129,000000,417.44,420.6,403.17,417.52,9352480,0
+SMH.US,D,20260130,000000,411.28,416.64,400.5754,403.46,9029033,0
+SMH.US,D,20260202,000000,398.86,412.04,398.43,407.97,5946327,0
+SMH.US,D,20260203,000000,411.03,412.58,390.52,397.68,12188626,0
+SMH.US,D,20260204,000000,394.67,396.7106,374.24,382.02,16908468,0
+SMH.US,D,20260205,000000,379.14,388.08,375.5609,381.07,12007770,0
+SMH.US,D,20260206,000000,389.2,403.08,387.19,401.65,13460264,0
+SMH.US,D,20260209,000000,398.91,409.69,397,406.65,5915243,0
+SMH.US,D,20260210,000000,408.18,408.8,401.83,404.76,5645261,0
+SMH.US,D,20260211,000000,413.835,418.08,406.36,414.78,6211177,0
+SMH.US,D,20260212,000000,418.33,420.0392,405.28,406.11,7379088,0
+SMH.US,D,20260213,000000,408.15,412.07,402.49,407.72,6481565,0
+SMH.US,D,20260217,000000,402.705,410.87,397.77,407.51,7312702,0
+SMH.US,D,20260218,000000,411.44,417.04,408.715,412.64,5833941,0
diff --git a/daily/us/nasdaq etfs/soux.us.txt b/daily/us/nasdaq etfs/soux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84abcab8db5cddd5b6d7da308f4806367eb974ea
--- /dev/null
+++ b/daily/us/nasdaq etfs/soux.us.txt	
@@ -0,0 +1,166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOUX.US,D,20250624,000000,21.88,22.98,21.4757,21.4757,12460,0
+SOUX.US,D,20250625,000000,22.81,23.81,20.17,20.27,24105,0
+SOUX.US,D,20250626,000000,20.73,22.8,20.51,21.78,33114,0
+SOUX.US,D,20250627,000000,22.7,22.873,20.46,21.37,32867,0
+SOUX.US,D,20250630,000000,22.39,25.9,22.39,25.2,57369,0
+SOUX.US,D,20250701,000000,24.39,24.39,21.3,24.09,52012,0
+SOUX.US,D,20250702,000000,23.93,27.78,23.93,27.49,83897,0
+SOUX.US,D,20250703,000000,28.39,28.39,26.3951,26.72,34848,0
+SOUX.US,D,20250707,000000,26,29.09,23.9266,28.13,66424,0
+SOUX.US,D,20250708,000000,31.34,37.92,30.87,34.63,182207,0
+SOUX.US,D,20250709,000000,37.65,37.65,33.1807,35.52,156441,0
+SOUX.US,D,20250710,000000,35.77,38.05,29.9,32.27,210306,0
+SOUX.US,D,20250711,000000,31.56,32.18,27.989,28.49,87536,0
+SOUX.US,D,20250714,000000,26.16,27.8785,23.93,27.81,192617,0
+SOUX.US,D,20250715,000000,29.1,29.1,26.3807,27.1,160487,0
+SOUX.US,D,20250716,000000,28.08,29.7299,25.1701,29.4435,140764,0
+SOUX.US,D,20250717,000000,30.83,34.1401,30.83,33.5239,205962,0
+SOUX.US,D,20250718,000000,35.45,35.74,31.95,34.47,185757,0
+SOUX.US,D,20250721,000000,35.55,38,28.301,28.52,242937,0
+SOUX.US,D,20250722,000000,28.72,28.73,25.52,26.6753,114783,0
+SOUX.US,D,20250723,000000,27.53,30.83,27.031,30.7,121341,0
+SOUX.US,D,20250724,000000,31.06,31.92,28.631,29.55,68335,0
+SOUX.US,D,20250725,000000,29.35,29.37,27.37,28.24,84476,0
+SOUX.US,D,20250728,000000,29.15,30.45,25.44,25.7546,251034,0
+SOUX.US,D,20250729,000000,25.5,26.1,23.09,23.41,174373,0
+SOUX.US,D,20250730,000000,23.45,23.87,21.645,22.0766,103036,0
+SOUX.US,D,20250731,000000,23.86,24.43,21.7,21.7894,138088,0
+SOUX.US,D,20250801,000000,20.09,21.85,19.16,20.87,168885,0
+SOUX.US,D,20250804,000000,21.78,23.68,21.14,23.08,102001,0
+SOUX.US,D,20250805,000000,24.4,25.6916,23.4005,25.28,210925,0
+SOUX.US,D,20250806,000000,25.02,25.03,22.6705,23.67,126577,0
+SOUX.US,D,20250807,000000,24.25,24.58,22.13,23.4,318043,0
+SOUX.US,D,20250808,000000,33.17,38.3899,32,35.38,1389684,0
+SOUX.US,D,20250811,000000,36.54,48.3886,36.48,47.88,713352,0
+SOUX.US,D,20250812,000000,47.3,51.19,45.82,47.87,256314,0
+SOUX.US,D,20250813,000000,50.1,54.24,45.11,51,263527,0
+SOUX.US,D,20250814,000000,48.48,52.4591,47.55,51.22,132653,0
+SOUX.US,D,20250815,000000,51.24,51.35,44.25,45.38,106603,0
+SOUX.US,D,20250818,000000,44.19,44.34,37.7501,40.97,105362,0
+SOUX.US,D,20250819,000000,40.52,40.52,31.885,32.54,206857,0
+SOUX.US,D,20250820,000000,31.6,32,26.4,28.19,279962,0
+SOUX.US,D,20250821,000000,28.48,28.48,26.3475,27.39,251448,0
+SOUX.US,D,20250822,000000,27,29.74,25.58,28.71,435619,0
+SOUX.US,D,20250825,000000,28.2,28.68,26.425,26.77,245252,0
+SOUX.US,D,20250826,000000,26.86,29.2,25.85,26.31,365553,0
+SOUX.US,D,20250827,000000,26.51,27.405,25.61,25.81,246985,0
+SOUX.US,D,20250828,000000,26.47,29.35,26.4306,28.46,393278,0
+SOUX.US,D,20250829,000000,28.92,30.52,26.8644,30.52,460878,0
+SOUX.US,D,20250902,000000,28.15,32.69,26.4433,32.32,492400,0
+SOUX.US,D,20250903,000000,33.53,33.53,28.66,29.16,365219,0
+SOUX.US,D,20250904,000000,28.84,32.15,28.7404,31.6,416040,0
+SOUX.US,D,20250905,000000,32.71,36.7,29.2314,36.17,520595,0
+SOUX.US,D,20250908,000000,37.01,42.365,34.8416,41.43,572040,0
+SOUX.US,D,20250909,000000,39.67,41.04,37.86,38.75,326648,0
+SOUX.US,D,20250910,000000,40.23,40.34,33.99,34.52,538955,0
+SOUX.US,D,20250911,000000,34.5,38.77,34.2,37.2141,382087,0
+SOUX.US,D,20250912,000000,36.29,37.4737,34.7812,34.88,223474,0
+SOUX.US,D,20250915,000000,36.02,40.13,34.4365,35.2,507801,0
+SOUX.US,D,20250916,000000,36,37.715,32.89,37.6,425694,0
+SOUX.US,D,20250917,000000,37.26,41.62,35.82,39.5,436497,0
+SOUX.US,D,20250918,000000,42.22,45.6,37.83,42.47,626197,0
+SOUX.US,D,20250919,000000,42.31,47.5689,42.11,45.7,584244,0
+SOUX.US,D,20250922,000000,44.16,53.35,41.6503,51.29,462990,0
+SOUX.US,D,20250923,000000,54.53,63.37,51.4315,55.82,875299,0
+SOUX.US,D,20250924,000000,55.49,57.1981,51.96,54.19,363670,0
+SOUX.US,D,20250925,000000,48.26,51.0888,42.17,45.43,535223,0
+SOUX.US,D,20250926,000000,46,48.1,41.6675,42.99,256862,0
+SOUX.US,D,20250929,000000,44.22,44.78,40.68,41.61,256635,0
+SOUX.US,D,20250930,000000,40.86,43.9318,39.55,43.76,241764,0
+SOUX.US,D,20251001,000000,43.5,45.775,41.54,44.15,296519,0
+SOUX.US,D,20251002,000000,46.06,56.0099,45.5851,53.3,502656,0
+SOUX.US,D,20251003,000000,54.68,60.3,49.9201,52.85,465556,0
+SOUX.US,D,20251006,000000,55.1,59.023,53,55.46,319188,0
+SOUX.US,D,20251007,000000,57.87,58.4,49.67,54.8,364345,0
+SOUX.US,D,20251008,000000,56.51,66.095,55.66,59.23,770328,0
+SOUX.US,D,20251009,000000,60.21,60.94,56.22,56.75,360042,0
+SOUX.US,D,20251010,000000,57.9,60.57,49.01,49.05,433531,0
+SOUX.US,D,20251013,000000,52.52,60.5,51.82,59.35,349968,0
+SOUX.US,D,20251014,000000,55.78,74.09,55.78,69.51,594953,0
+SOUX.US,D,20251015,000000,75.25,76.6883,65.41,73.03,381830,0
+SOUX.US,D,20251016,000000,75.75,78.095,65.395,68.8146,297017,0
+SOUX.US,D,20251017,000000,62.73,66.1,54,57.17,404045,0
+SOUX.US,D,20251020,000000,61.26,63.795,56.2,57.45,164887,0
+SOUX.US,D,20251021,000000,56.84,59,50.92,52.3061,290147,0
+SOUX.US,D,20251022,000000,50.2,51.44,42.57,49.35,302368,0
+SOUX.US,D,20251023,000000,50.22,54.5,49.62,52.2,189579,0
+SOUX.US,D,20251024,000000,54.665,56,50.02,50.4,233242,0
+SOUX.US,D,20251027,000000,53.37,56.39,51.44,52.47,196398,0
+SOUX.US,D,20251028,000000,52.65,54.41,47.93,48.87,201400,0
+SOUX.US,D,20251029,000000,49.27,52.0568,46.725,51.33,181756,0
+SOUX.US,D,20251030,000000,48.55,49.2649,43.76,44.03,239554,0
+SOUX.US,D,20251031,000000,45.805,47.88,43.3877,47.74,146076,0
+SOUX.US,D,20251103,000000,47.655,48.46,41.0019,44.8183,196148,0
+SOUX.US,D,20251104,000000,39.83,41.54,33.84,34.34,401949,0
+SOUX.US,D,20251105,000000,36.38,37.03,33.6939,37.02,220998,0
+SOUX.US,D,20251106,000000,36.0641,36.71,30.01,30.18,473265,0
+SOUX.US,D,20251107,000000,29.499,31.9886,27.58,29.42,559459,0
+SOUX.US,D,20251110,000000,32.78,32.78,29.3682,30.5,368741,0
+SOUX.US,D,20251111,000000,29.83,29.83,25.75,26.36,288111,0
+SOUX.US,D,20251112,000000,26.91,27.86,25.41,25.56,208812,0
+SOUX.US,D,20251113,000000,24.135,24.135,20.2,21.53,531627,0
+SOUX.US,D,20251114,000000,19.4,22.35,19.19,21.17,351202,0
+SOUX.US,D,20251117,000000,20.56,21.1634,18.17,18.55,275502,0
+SOUX.US,D,20251118,000000,17.9,19.65,17.1016,18.9,330254,0
+SOUX.US,D,20251119,000000,19.255,20.48,18.44,19.221,288860,0
+SOUX.US,D,20251120,000000,22.2,24.2716,18.02,18.14,789624,0
+SOUX.US,D,20251121,000000,17.82,18.55,15.0201,17.83,530553,0
+SOUX.US,D,20251124,000000,18.45,20.2132,18.11,20.19,277802,0
+SOUX.US,D,20251125,000000,19.75,20.7799,18.1402,20.0845,222174,0
+SOUX.US,D,20251126,000000,20.64,20.87,19.46,19.576,282664,0
+SOUX.US,D,20251128,000000,19.92,20.5,19.597963,20.35,150531,0
+SOUX.US,D,20251201,000000,19.06,20.1005,18.32,18.57,163867,0
+SOUX.US,D,20251202,000000,19.12,20.235,17.46,17.51,240762,0
+SOUX.US,D,20251203,000000,17.41,19.24,16.735,19.24,192351,0
+SOUX.US,D,20251204,000000,18.82,23.0395,18.75,22.6,427714,0
+SOUX.US,D,20251205,000000,22,22.985,21.44,22.34,158205,0
+SOUX.US,D,20251208,000000,23.1,23.5,21.4785,22.06,136811,0
+SOUX.US,D,20251209,000000,21.38,22.1612,20.63,20.77,169935,0
+SOUX.US,D,20251210,000000,20.41,21.17,19.66,20.36,192346,0
+SOUX.US,D,20251211,000000,19.64,19.7632,18.06,19.75,160543,0
+SOUX.US,D,20251212,000000,20.42,21.56,17.9,18.37,247499,0
+SOUX.US,D,20251215,000000,18.39,18.39,15.4901,15.69,234523,0
+SOUX.US,D,20251216,000000,14.93,16.71,14.93,16.71,107777,0
+SOUX.US,D,20251217,000000,16.95,17.88,16.1201,16.19,308165,0
+SOUX.US,D,20251218,000000,17.24,17.8,15.7465,15.83,192903,0
+SOUX.US,D,20251219,000000,16.03,16.51,15.6,16.25,246301,0
+SOUX.US,D,20251222,000000,16.76,17.6674,16.4,16.99,161890,0
+SOUX.US,D,20251223,000000,16.19,16.4909,15.49,16.03,313452,0
+SOUX.US,D,20251224,000000,15.99,16.01,15.46,15.781,95410,0
+SOUX.US,D,20251226,000000,15.68,15.68,14.6,15.1151,185681,0
+SOUX.US,D,20251229,000000,14.41,15.29,14,14.2588,249620,0
+SOUX.US,D,20251230,000000,12.28,12.436,11.045,11.0516,459060,0
+SOUX.US,D,20251231,000000,10.99,11.08,10.64,10.8844,201620,0
+SOUX.US,D,20260102,000000,11.56,12.36,11.22,12.28,286983,0
+SOUX.US,D,20260105,000000,12.78,13.8099,12.1,13.17,460821,0
+SOUX.US,D,20260106,000000,13.25,13.8,12.53,13.7,328343,0
+SOUX.US,D,20260107,000000,14.23,14.23,13.03,13.2655,179092,0
+SOUX.US,D,20260108,000000,12.85,13.4225,12.16,13.08,141678,0
+SOUX.US,D,20260109,000000,13.79,16.13,13.79,14.9,469910,0
+SOUX.US,D,20260112,000000,15.47,15.6,14.1175,14.38,586742,0
+SOUX.US,D,20260113,000000,14.37,14.37,12.7797,13.16,433409,0
+SOUX.US,D,20260114,000000,12.76,13.66,12.5,13.6,228265,0
+SOUX.US,D,20260115,000000,13.72,13.85,12.695,12.76,223174,0
+SOUX.US,D,20260116,000000,12.8,13.9244,12.795,13.13,337783,0
+SOUX.US,D,20260120,000000,11.9,12.55,11.45,11.53,324849,0
+SOUX.US,D,20260121,000000,12,12.2,10.77,11.91,217277,0
+SOUX.US,D,20260122,000000,12.2187,12.56,11.96,12.51,163704,0
+SOUX.US,D,20260123,000000,12.57,12.6,10.80005,11.2,357240,0
+SOUX.US,D,20260126,000000,11.07,11.1,10.05,10.15,283302,0
+SOUX.US,D,20260127,000000,10.32,10.41,9.48,10.32,358859,0
+SOUX.US,D,20260128,000000,10.56,10.56,9.6575,9.7538,224949,0
+SOUX.US,D,20260129,000000,9.6,9.6,8.24,8.57,421735,0
+SOUX.US,D,20260130,000000,8.33,8.43,7.1201,7.33,548494,0
+SOUX.US,D,20260202,000000,7.23,7.52,6.945,7.3,266995,0
+SOUX.US,D,20260203,000000,7.48,7.52,6.4,7.03,529217,0
+SOUX.US,D,20260204,000000,6.83,6.83,5.81,6.69,505582,0
+SOUX.US,D,20260205,000000,6.26,6.435,5.34,5.43,370600,0
+SOUX.US,D,20260206,000000,5.82,7.5104,5.77,7.22,499524,0
+SOUX.US,D,20260209,000000,7,7.86,6.87,7.69,438188,0
+SOUX.US,D,20260210,000000,7.73,7.97,6.65,6.68,370495,0
+SOUX.US,D,20260211,000000,6.79,6.8,5.59,6.21,598118,0
+SOUX.US,D,20260212,000000,6.07,6.07,5.23,5.41,332610,0
+SOUX.US,D,20260213,000000,5.64,5.81,5.33,5.37,254535,0
+SOUX.US,D,20260217,000000,5.24,5.39,4.811,5.18,193546,0
+SOUX.US,D,20260218,000000,5.16,5.65,5.1,5.48,173216,0
diff --git a/daily/us/nasdaq etfs/soxq.us.txt b/daily/us/nasdaq etfs/soxq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b272f8bd047892aa78ec515bb5be154f5269605a
--- /dev/null
+++ b/daily/us/nasdaq etfs/soxq.us.txt	
@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOXQ.US,D,20210614,000000,25.206,25.206,24.7927,25.196,36788.256328666,0
+SOXQ.US,D,20210615,000000,25.206,25.3029,24.9394,25.0087,32344.884061834,0
+SOXQ.US,D,20210616,000000,25.1265,25.1265,24.6253,24.8124,35481.382132539,0
+SOXQ.US,D,20210617,000000,24.8124,25.206,24.7232,25.0473,72015.327806825,0
+SOXQ.US,D,20210618,000000,24.861,24.861,24.3299,24.429,85192.050879283,0
+SOXQ.US,D,20210621,000000,24.5073,24.6153,24.2804,24.6053,68261.218146907,0
+SOXQ.US,D,20210622,000000,24.7232,24.753,24.4676,24.6738,40230.532686188,0
+SOXQ.US,D,20210623,000000,24.7232,24.9096,24.7232,24.763,39081.088895155,0
+SOXQ.US,D,20210624,000000,25.0473,25.2634,25.0473,25.2347,64204.357707964,0
+SOXQ.US,D,20210625,000000,25.3228,25.3525,25.0968,25.0988,66975.536505312,0
+SOXQ.US,D,20210628,000000,25.3525,25.8252,25.3228,25.7757,81742.710336918,0
+SOXQ.US,D,20210629,000000,25.7856,25.9619,25.628,25.9224,50386.812153234,0
+SOXQ.US,D,20210630,000000,25.9818,25.9818,25.7856,25.9718,43741.432553622,0
+SOXQ.US,D,20210701,000000,25.9619,25.9619,25.5101,25.5596,65142.885122944,0
+SOXQ.US,D,20210702,000000,25.8153,25.8153,25.5101,25.6865,37694.490327217,0
+SOXQ.US,D,20210706,000000,25.8539,25.8836,25.3525,25.6667,52023.684698499,0
+SOXQ.US,D,20210707,000000,25.7657,25.7657,25.196,25.3029,53621.199642492,0
+SOXQ.US,D,20210708,000000,24.861,25.0968,24.6638,24.9691,54357.893204787,0
+SOXQ.US,D,20210709,000000,25.0671,25.4407,24.8996,25.4021,29111.505741841,0
+SOXQ.US,D,20210712,000000,25.5596,25.6965,25.4407,25.6765,39556.407618225,0
+SOXQ.US,D,20210713,000000,25.6667,25.7162,25.5101,25.5398,43524.461161987,0
+SOXQ.US,D,20210714,000000,25.8342,26.0116,25.4407,25.4407,55158.164430679,0
+SOXQ.US,D,20210715,000000,25.4704,25.4704,24.7927,24.979,71660.100226101,0
+SOXQ.US,D,20210716,000000,25.0186,25.1563,24.3794,24.4191,50949.928602222,0
+SOXQ.US,D,20210719,000000,24.0356,24.645,23.9662,24.645,140803.33230924,0
+SOXQ.US,D,20210720,000000,24.5658,24.8709,24.2705,24.7232,62147.670749116,0
+SOXQ.US,D,20210721,000000,24.9096,25.4903,24.2804,24.2804,178969.10468247,0
+SOXQ.US,D,20210722,000000,25.2832,25.412,25.0186,25.0186,76575.763708214,0
+SOXQ.US,D,20210723,000000,25.4319,25.4319,25.1662,25.4299,106319.00940896,0
+SOXQ.US,D,20210726,000000,25.3427,25.4606,25.2634,25.3862,40485.852509833,0
+SOXQ.US,D,20210727,000000,25.2732,25.2732,24.4389,24.9691,262521.2555087,0
+SOXQ.US,D,20210728,000000,24.9691,25.4407,24.9691,25.3525,33089.650978237,0
+SOXQ.US,D,20210729,000000,25.4407,25.8936,25.4407,25.8252,61364.555400704,0
+SOXQ.US,D,20210730,000000,25.6765,26.0501,25.6765,26.0016,26725.829603118,0
+SOXQ.US,D,20210802,000000,26.1987,26.5128,26.169,26.179,49954.887708491,0
+SOXQ.US,D,20210803,000000,26.2859,26.3306,25.9521,26.3157,41117.592468733,0
+SOXQ.US,D,20210804,000000,26.5228,26.7577,26.4336,26.6298,27061.882967837,0
+SOXQ.US,D,20210805,000000,26.7884,26.7884,26.4534,26.601,39671.452914255,0
+SOXQ.US,D,20210806,000000,26.4831,26.5913,26.4149,26.5031,123510.2078113,0
+SOXQ.US,D,20210809,000000,26.4931,26.5328,26.2859,26.4049,36495.597242276,0
+SOXQ.US,D,20210810,000000,26.4236,26.4236,25.9124,26.0898,21649.708208122,0
+SOXQ.US,D,20210811,000000,26.2365,26.2365,25.6945,25.9818,40508.054233628,0
+SOXQ.US,D,20210812,000000,26.07,26.07,25.5201,25.7261,37492.656474533,0
+SOXQ.US,D,20210813,000000,25.736,25.8936,25.6965,25.8639,23879.972280277,0
+SOXQ.US,D,20210816,000000,25.7757,25.8539,25.5983,25.7757,20906.959630246,0
+SOXQ.US,D,20210817,000000,25.637,25.637,25.0671,25.3029,34483.313731019,0
+SOXQ.US,D,20210818,000000,25.2634,25.3525,24.8996,24.9294,27536.192521644,0
+SOXQ.US,D,20210819,000000,24.8224,25.1762,24.6253,25.1465,48114.162972015,0
+SOXQ.US,D,20210820,000000,25.2157,25.2634,24.9691,25.2347,17729.08561974,0
+SOXQ.US,D,20210823,000000,25.5596,25.9619,25.5596,25.9224,36330.093483074,0
+SOXQ.US,D,20210824,000000,26.0601,26.1095,25.9371,25.9916,31169.201869951,0
+SOXQ.US,D,20210825,000000,26.1393,26.2751,26.1393,26.169,18306.330438416,0
+SOXQ.US,D,20210826,000000,26.5713,26.6298,26.0403,26.1889,15924.690976747,0
+SOXQ.US,D,20210827,000000,26.3354,26.717,26.2562,26.6595,19185.316866854,0
+SOXQ.US,D,20210830,000000,26.8567,26.9846,26.6765,26.7587,34288.544063179,0
+SOXQ.US,D,20210831,000000,26.9251,26.9251,26.3207,26.5526,18426.421580762,0
+SOXQ.US,D,20210901,000000,26.7587,26.7587,26.4119,26.4149,19923.019598413,0
+SOXQ.US,D,20210902,000000,26.5426,26.5625,26.4049,26.4931,15678.453676474,0
+SOXQ.US,D,20210903,000000,26.5426,26.728,26.5426,26.6595,52004.510482495,0
+SOXQ.US,D,20210907,000000,26.7982,26.7982,26.4356,26.5713,29011.597984761,0
+SOXQ.US,D,20210908,000000,26.3851,26.3949,26.0501,26.2463,18271.009514196,0
+SOXQ.US,D,20210909,000000,26.1987,26.4791,26.1987,26.3554,10502.424524399,0
+SOXQ.US,D,20210910,000000,26.7904,26.9054,26.5128,26.5128,14428.092959098,0
+SOXQ.US,D,20210913,000000,26.7487,26.8369,26.4436,26.7982,24729.692800077,0
+SOXQ.US,D,20210914,000000,26.9054,27.0043,26.7091,26.7982,20221.733700384,0
+SOXQ.US,D,20210915,000000,26.8666,26.9449,26.5713,26.9449,24562.170702349,0
+SOXQ.US,D,20210916,000000,26.6892,27.053,26.6496,26.9946,9226.8345754375,0
+SOXQ.US,D,20210917,000000,27.0233,27.0233,26.4733,26.601,16195.148339344,0
+SOXQ.US,D,20210920,000000,26.1175,26.1175,25.5557,25.9204,41304.288782465,0
+SOXQ.US,D,20210921,000000,26.0988,26.1473,25.7627,26.0293,15515.977425063,0
+SOXQ.US,D,20210922,000000,26.2662,26.5318,26.1562,26.5021,22265.301458807,0
+SOXQ.US,D,20210923,000000,26.6209,26.9558,26.5813,26.8964,29071.138971304,0
+SOXQ.US,D,20210924,000000,26.6902,26.8964,26.6705,26.8379,24317.951740602,0
+SOXQ.US,D,20210927,000000,26.6506,26.8577,26.4831,26.7587,18208.441019864,0
+SOXQ.US,D,20210928,000000,26.3444,26.3939,25.7827,25.8024,78187.407021895,0
+SOXQ.US,D,20210929,000000,25.8817,25.8817,25.3387,25.4081,21560.901312942,0
+SOXQ.US,D,20210930,000000,25.5557,25.6745,25.3486,25.3486,17995.506305283,0
+SOXQ.US,D,20211001,000000,25.4774,25.4774,24.9741,25.3784,25071.801180375,0
+SOXQ.US,D,20211004,000000,25.3287,25.3287,24.6688,24.8659,36998.163535458,0
+SOXQ.US,D,20211005,000000,25.0533,25.2604,24.9244,25.1128,24555.106517505,0
+SOXQ.US,D,20211006,000000,24.8462,25.201,24.7372,25.1712,26928.672625065,0
+SOXQ.US,D,20211007,000000,25.5656,25.7934,25.4476,25.4774,11224.989717006,0
+SOXQ.US,D,20211008,000000,25.5259,25.5259,25.2207,25.2505,13275.621660273,0
+SOXQ.US,D,20211011,000000,25.201,25.4576,25.0533,25.0632,24111.072041601,0
+SOXQ.US,D,20211012,000000,25.1415,25.1415,24.6293,24.6886,20158.156036789,0
+SOXQ.US,D,20211013,000000,24.9541,24.9541,24.757,24.8066,25612.715905567,0
+SOXQ.US,D,20211014,000000,25.3287,25.6053,25.2207,25.6053,17337.527945534,0
+SOXQ.US,D,20211015,000000,25.8322,25.8322,25.6647,25.7924,33337.906617038,0
+SOXQ.US,D,20211018,000000,25.635,25.9798,25.5854,25.9798,28896.552688732,0
+SOXQ.US,D,20211019,000000,26.1473,26.2959,25.9798,26.2761,16588.724352076,0
+SOXQ.US,D,20211020,000000,26.2167,26.3058,26.167,26.2761,31211.586979014,0
+SOXQ.US,D,20211021,000000,26.167,26.5516,26.1373,26.5516,27208.212511033,0
+SOXQ.US,D,20211022,000000,26.4733,26.6209,26.2265,26.2265,19262.013730874,0
+SOXQ.US,D,20211025,000000,26.2067,26.5118,26.2067,26.4039,16791.567374024,0
+SOXQ.US,D,20211026,000000,26.7685,26.7685,26.3939,26.5218,28839.030040718,0
+SOXQ.US,D,20211027,000000,26.2463,26.4236,26.1275,26.1572,18991.556368277,0
+SOXQ.US,D,20211028,000000,26.4139,26.7387,26.4139,26.7091,23514.65300692,0
+SOXQ.US,D,20211029,000000,26.5713,26.8479,26.5713,26.8379,16286.982742315,0
+SOXQ.US,D,20211101,000000,26.8776,27.2522,26.8776,27.2522,29531.320155422,0
+SOXQ.US,D,20211102,000000,27.3204,27.6168,27.3204,27.587,23674.101750541,0
+SOXQ.US,D,20211103,000000,27.705,27.9516,27.5276,27.9516,45530.689657664,0
+SOXQ.US,D,20211104,000000,28.3362,28.9576,28.1777,28.9079,47585.358277984,0
+SOXQ.US,D,20211105,000000,29.1845,29.4668,29.0853,29.2537,43993.724869477,0
+SOXQ.US,D,20211108,000000,29.4698,29.7412,29.3321,29.6185,54970.458947683,0
+SOXQ.US,D,20211109,000000,29.9731,29.9731,29.3122,29.6085,72520.921607798,0
+SOXQ.US,D,20211110,000000,29.224,29.4311,28.6622,28.8099,40134.661606163,0
+SOXQ.US,D,20211111,000000,29.1645,29.3311,29.0368,29.2727,24218.043983522,0
+SOXQ.US,D,20211112,000000,29.3122,29.6383,29.2627,29.559,19094.491633147,0
+SOXQ.US,D,20211115,000000,29.7859,29.7859,29.3816,29.5093,30856.359398291,0
+SOXQ.US,D,20211116,000000,29.559,30.091,29.4311,30.0613,25428.037930363,0
+SOXQ.US,D,20211117,000000,30.0713,30.0713,29.7155,29.8444,32676.900749499,0
+SOXQ.US,D,20211118,000000,30.4458,30.4953,30.1208,30.3774,42269.054598294,0
+SOXQ.US,D,20211119,000000,30.3774,30.643,30.2487,30.4756,36763.027097081,0
+SOXQ.US,D,20211122,000000,30.7125,31.0086,29.9434,29.9731,92299.630001542,0
+SOXQ.US,D,20211123,000000,29.9633,30.1397,29.4044,29.8741,46289.584943754,0
+SOXQ.US,D,20211124,000000,29.5788,30.1505,29.3716,30.1505,40199.248439022,0
+SOXQ.US,D,20211126,000000,29.677,29.8444,29.115,29.3519,32043.142452072,0
+SOXQ.US,D,20211129,000000,29.7859,30.5945,29.657,30.5945,71704.503673692,0
+SOXQ.US,D,20211130,000000,30.3676,30.5548,29.666,29.8254,40458.604939721,0
+SOXQ.US,D,20211201,000000,30.3774,30.7917,29.677,29.6967,52415.242372705,0
+SOXQ.US,D,20211202,000000,29.4509,29.8444,29.1962,29.667,46544.904767399,0
+SOXQ.US,D,20211203,000000,30.2,30.4271,29.3024,29.677,64968.298840372,0
+SOXQ.US,D,20211206,000000,29.6283,29.7562,28.7999,29.7562,56413.570994371,0
+SOXQ.US,D,20211207,000000,30.2585,31.1455,30.2585,31.1265,37830.728177779,0
+SOXQ.US,D,20211208,000000,31.0186,31.0186,30.6043,30.9294,40053.92806509,0
+SOXQ.US,D,20211209,000000,30.7719,30.9096,30.2387,30.2487,28518.11421495,0
+SOXQ.US,D,20211210,000000,30.9294,30.9294,30.21,30.535,23241.168136534,0
+SOXQ.US,D,20211213,000000,30.7619,30.7619,29.7364,29.7364,46779.032036512,0
+SOXQ.US,D,20211214,000000,29.4114,29.7364,29.1845,29.7364,37130.364708965,0
+SOXQ.US,D,20211215,000000,29.657,30.6827,29.2824,30.6827,34270.379016437,0
+SOXQ.US,D,20211216,000000,30.9195,30.9195,29.2142,29.3816,41271.995366037,0
+SOXQ.US,D,20211217,000000,29.1745,29.5975,29.0466,29.5491,28640.223695824,0
+SOXQ.US,D,20211220,000000,29.2122,29.2419,28.7662,29.0635,32782.863522158,0
+SOXQ.US,D,20211221,000000,29.8761,30.104,29.3345,30.0544,34088.728549022,0
+SOXQ.US,D,20211222,000000,30.0346,30.3219,29.7869,30.3219,37962.929351286,0
+SOXQ.US,D,20211223,000000,30.5301,30.7977,30.5201,30.6292,36772.109620452,0
+SOXQ.US,D,20211227,000000,30.8372,31.5001,30.8372,31.4714,54331.654803938,0
+SOXQ.US,D,20211228,000000,31.6895,31.6895,30.9894,31.204,29856.272658243,0
+SOXQ.US,D,20211229,000000,31.2732,31.3624,31.0354,31.2237,20491.181893717,0
+SOXQ.US,D,20211230,000000,31.2932,31.2932,30.7977,30.8571,32815.156938588,0
+SOXQ.US,D,20211231,000000,30.9661,31.085,30.8174,31.0156,20288.33887177,0
+SOXQ.US,D,20220103,000000,31.0651,31.4416,30.9264,31.4416,60794.374766872,0
+SOXQ.US,D,20220104,000000,31.7192,31.7192,30.5498,31.2634,111589.90047179,0
+SOXQ.US,D,20220105,000000,31.3426,31.3426,30.2229,30.2229,51691.668010835,0
+SOXQ.US,D,20220106,000000,30.3121,30.6292,29.9751,30.6292,72359.454525651,0
+SOXQ.US,D,20220107,000000,30.5995,30.649,29.5283,29.7472,48507.738984749,0
+SOXQ.US,D,20220110,000000,29.2517,29.6877,28.7167,29.6482,59201.905669197,0
+SOXQ.US,D,20220111,000000,29.658,30.2527,29.3806,30.2527,187214.0175646,0
+SOXQ.US,D,20220112,000000,30.6886,30.6985,30.1387,30.5103,36071.746151639,0
+SOXQ.US,D,20220113,000000,30.8869,31.0948,29.658,29.7967,60043.552834888,0
+SOXQ.US,D,20220114,000000,29.5788,30.4606,29.4797,30.4508,23879.972280277,0
+SOXQ.US,D,20220118,000000,30.104,30.104,29.0536,29.1328,44171.338659839,0
+SOXQ.US,D,20220119,000000,29.2717,29.3409,28.142,28.2015,105771.03049892,0
+SOXQ.US,D,20220120,000000,28.5383,28.5483,27.2502,27.2502,44058.311702335,0
+SOXQ.US,D,20220121,000000,27.0421,27.8051,26.7547,26.7547,66729.299205037,0
+SOXQ.US,D,20220124,000000,26.507,27.1213,25.4558,27.1114,122076.17828797,0
+SOXQ.US,D,20220125,000000,26.5466,26.7547,26.0116,26.1997,57411.639395893,0
+SOXQ.US,D,20220126,000000,27.0123,27.6158,26.1997,26.5268,73188.991660181,0
+SOXQ.US,D,20220127,000000,26.7547,26.7547,25.2386,25.2683,63758.304893532,0
+SOXQ.US,D,20220128,000000,25.3476,25.734,24.5747,25.734,59384.565305875,0
+SOXQ.US,D,20220131,000000,25.9224,27.151,25.7637,27.1313,50354.518736806,0
+SOXQ.US,D,20220201,000000,27.4186,27.4186,26.7052,27.3394,36459.267148792,0
+SOXQ.US,D,20220202,000000,27.9536,28.0924,27.4834,28.0231,50199.106670238,0
+SOXQ.US,D,20220203,000000,27.4978,27.7127,26.7547,26.8439,40742.181502742,0
+SOXQ.US,D,20220204,000000,26.6952,27.0965,26.3584,26.9726,21554.846297361,0
+SOXQ.US,D,20220207,000000,27.0421,27.2799,26.8834,26.9926,25693.449446642,0
+SOXQ.US,D,20220208,000000,27.0915,27.6465,26.824,27.6168,23006.031698157,0
+SOXQ.US,D,20220209,000000,27.9933,28.5383,27.6465,28.5383,35631.748352788,0
+SOXQ.US,D,20220210,000000,27.7555,28.6275,27.4781,27.5771,43089.509209453,0
+SOXQ.US,D,20220211,000000,27.706,27.8942,26.1008,26.2295,76707.964881722,0
+SOXQ.US,D,20220214,000000,26.4276,26.7547,25.9421,26.3384,112749.43595545,0
+SOXQ.US,D,20220215,000000,26.9034,27.7654,26.7844,27.716,47186.736418933,0
+SOXQ.US,D,20220216,000000,27.6565,27.8051,27.1907,27.7952,33597.263117737,0
+SOXQ.US,D,20220217,000000,27.5771,27.5771,26.7052,26.7647,57685.124266279,0
+SOXQ.US,D,20220218,000000,26.7547,26.7753,26.0313,26.4673,33321.759908823,0
+SOXQ.US,D,20220222,000000,26.071,26.8735,25.8287,26.2295,36572.294106296,0
+SOXQ.US,D,20220223,000000,26.5863,26.6755,25.5557,25.625,43258.040476444,0
+SOXQ.US,D,20220224,000000,24.7729,26.6555,24.6837,26.6555,68625.528251002,0
+SOXQ.US,D,20220225,000000,26.7447,26.9231,26.1885,26.9231,39681.544606889,0
+SOXQ.US,D,20220228,000000,26.6457,26.9529,26.3026,26.7349,22682.0883646,0
+SOXQ.US,D,20220301,000000,26.6902,26.7088,25.63,25.8629,32273.233044131,0
+SOXQ.US,D,20220302,000000,26.1105,26.8241,26.1027,26.7447,33939.371498036,0
+SOXQ.US,D,20220303,000000,26.8142,26.8142,26.0275,26.0313,26482.619810635,0
+SOXQ.US,D,20220304,000000,25.9224,25.9224,25.2187,25.5259,51146.716608589,0
+SOXQ.US,D,20220307,000000,25.4566,25.6365,24.3567,24.3567,66377.099132104,0
+SOXQ.US,D,20220308,000000,24.4656,25.4964,23.9822,24.6935,38304.028562322,0
+SOXQ.US,D,20220309,000000,25.6448,25.8133,25.1531,25.5953,32846.441185753,0
+SOXQ.US,D,20220310,000000,25.2287,25.2287,24.6518,25.0998,24705.472737755,0
+SOXQ.US,D,20220311,000000,25.5061,25.5061,24.5747,24.5747,27695.641265264,0
+SOXQ.US,D,20220314,000000,24.5845,24.5938,23.6828,23.7819,49796.448134134,0
+SOXQ.US,D,20220315,000000,24.0593,24.8422,23.9405,24.8422,29806.823364336,0
+SOXQ.US,D,20220316,000000,25.4566,26.1105,25.062,26.1105,49873.144998154,0
+SOXQ.US,D,20220317,000000,25.7934,26.3087,25.744,26.3087,31194.431101537,0
+SOXQ.US,D,20220318,000000,26.2097,26.8934,26.0016,26.8439,39075.033879574,0
+SOXQ.US,D,20220321,000000,26.9431,26.9631,26.3175,26.6155,38604.847057048,0
+SOXQ.US,D,20220322,000000,26.8141,27.2411,26.7961,26.9133,26409.867983314,0
+SOXQ.US,D,20220323,000000,26.8339,27.0227,26.2679,26.2877,40295.4894371,0
+SOXQ.US,D,20220324,000000,26.5062,27.6979,26.4267,27.6979,31069.959070197,0
+SOXQ.US,D,20220325,000000,27.6979,27.6979,27.0982,27.5887,55015.859272697,0
+SOXQ.US,D,20220328,000000,27.4397,27.7675,26.973,27.7675,25966.816972461,0
+SOXQ.US,D,20220329,000000,28.2641,28.3831,27.7926,28.2243,38453.806939712,0
+SOXQ.US,D,20220330,000000,28.2441,28.2441,27.3107,27.3801,35193.354273478,0
+SOXQ.US,D,20220331,000000,27.4795,27.4795,26.7843,26.8538,26800.558420157,0
+SOXQ.US,D,20220401,000000,27.0425,27.0425,25.9204,26.3671,42057.624139357,0
+SOXQ.US,D,20220404,000000,26.4963,26.7942,26.3671,26.7942,27977.664401265,0
+SOXQ.US,D,20220405,000000,26.7942,26.7942,25.5231,25.6124,61751.241571782,0
+SOXQ.US,D,20220406,000000,25.1555,25.3641,24.7351,25.0662,70286.015135399,0
+SOXQ.US,D,20220407,000000,24.8973,25.2251,24.5199,25.0364,57609.721554419,0
+SOXQ.US,D,20220408,000000,24.8179,24.8179,24.3809,24.4306,33412.087823025,0
+SOXQ.US,D,20220411,000000,24.1625,24.1724,23.8645,23.8645,93321.646897419,0
+SOXQ.US,D,20220412,000000,24.4405,24.5189,23.7403,23.8745,51709.087637147,0
+SOXQ.US,D,20220413,000000,24.0333,24.4984,23.9043,24.4107,25808.728316315,0
+SOXQ.US,D,20220414,000000,24.6491,24.6491,23.6644,23.6759,40540.174427184,0
+SOXQ.US,D,20220418,000000,23.7652,24.2617,23.6269,24.083,28329.0844076,0
+SOXQ.US,D,20220419,000000,24.0333,24.6789,24.0333,24.6789,44817.630550149,0
+SOXQ.US,D,20220420,000000,24.9371,25.2251,24.5102,24.5199,23220.907639286,0
+SOXQ.US,D,20220421,000000,24.7881,25.059,23.8087,23.9341,23858.296934445,0
+SOXQ.US,D,20220422,000000,23.9241,23.9639,23.3481,23.3481,35015.126935021,0
+SOXQ.US,D,20220425,000000,23.1495,23.7851,23.1495,23.7553,35201.409746403,0
+SOXQ.US,D,20220426,000000,23.5169,23.5169,22.7423,22.7919,46881.845487079,0
+SOXQ.US,D,20220427,000000,22.5834,23.0434,22.4643,22.6629,23119.207293613,0
+SOXQ.US,D,20220428,000000,23.1793,24.1226,22.8019,23.9241,30853.468235348,0
+SOXQ.US,D,20220429,000000,23.6659,23.9241,22.8118,22.8416,25664.736737788,0
+SOXQ.US,D,20220502,000000,22.8913,23.6461,22.7323,23.6461,22873.515369413,0
+SOXQ.US,D,20220503,000000,23.6659,23.9827,23.3977,23.8347,36251.642028948,0
+SOXQ.US,D,20220504,000000,24.0532,24.7484,23.2786,24.7484,32833.10070657,0
+SOXQ.US,D,20220505,000000,24.3313,24.3313,23.2488,23.5169,17655.5827825,0
+SOXQ.US,D,20220506,000000,23.1693,23.8447,22.9509,23.3083,30995.445945644,0
+SOXQ.US,D,20220509,000000,22.8913,23.0701,22.0968,22.1763,59707.165317164,0
+SOXQ.US,D,20220510,000000,22.7721,23.0491,22.2755,22.7323,106000.96128075,0
+SOXQ.US,D,20220511,000000,22.5337,22.9509,21.9678,22.0372,41914.639494945,0
+SOXQ.US,D,20220512,000000,21.7393,22.2755,21.5677,22.1563,56767.924633799,0
+SOXQ.US,D,20220513,000000,22.5437,23.363,22.5039,23.2786,76589.422698902,0
+SOXQ.US,D,20220516,000000,23.0701,23.2087,22.8091,22.8813,30816.211673071,0
+SOXQ.US,D,20220517,000000,23.507,24.0235,23.4013,24.0235,43811.703368689,0
+SOXQ.US,D,20220518,000000,23.6659,23.8248,22.6927,22.7919,30432.569775037,0
+SOXQ.US,D,20220519,000000,22.5536,23.1693,22.4643,22.6331,38276.58653537,0
+SOXQ.US,D,20220520,000000,23.0799,23.0799,21.6063,22.5933,57774.858749374,0
+SOXQ.US,D,20220523,000000,22.4535,22.7125,22.2855,22.6629,43607.295743227,0
+SOXQ.US,D,20220524,000000,22.1465,22.2348,21.953,22.1067,18360.436663403,0
+SOXQ.US,D,20220525,000000,22.0372,22.6827,22.0372,22.5337,18879.007732925,0
+SOXQ.US,D,20220526,000000,22.4245,23.5269,22.4245,23.4673,18050.300955806,0
+SOXQ.US,D,20220527,000000,23.8347,24.4207,23.8347,24.4107,25044.465322593,0
+SOXQ.US,D,20220531,000000,24.4107,24.4495,23.9341,24.2221,25982.927918309,0
+SOXQ.US,D,20220601,000000,24.4306,24.4306,23.5765,23.9043,32132.274562129,0
+SOXQ.US,D,20220602,000000,23.9043,24.7186,23.9043,24.6987,38497.105106681,0
+SOXQ.US,D,20220603,000000,24.2617,24.2617,23.9439,24.0135,12774.973124306,0
+SOXQ.US,D,20220606,000000,24.4901,24.4901,23.8943,23.9439,31517.037817512,0
+SOXQ.US,D,20220607,000000,23.7652,24.2358,23.5368,24.1923,34711.032832118,0
+SOXQ.US,D,20220608,000000,24.1128,24.1515,23.5269,23.6759,26972.744153921,0
+SOXQ.US,D,20220609,000000,23.4871,23.7851,22.9906,22.9906,22078.037418108,0
+SOXQ.US,D,20220610,000000,22.6728,22.8179,22.1663,22.1763,49433.416535946,0
+SOXQ.US,D,20220613,000000,21.342,21.5803,20.8852,20.915,149430.02968552,0
+SOXQ.US,D,20220614,000000,21.1037,21.2129,20.8355,21.054,52996.956370968,0
+SOXQ.US,D,20220615,000000,21.3817,21.63,20.9944,21.4711,23105.110215995,0
+SOXQ.US,D,20220616,000000,20.8355,20.8355,19.8821,20.1503,34591.207672364,0
+SOXQ.US,D,20220617,000000,20.1602,20.347,19.8126,20.1801,43152.161522986,0
+SOXQ.US,D,20220621,000000,20.6684,21.0351,20.6684,20.7979,37004.791582881,0
+SOXQ.US,D,20220622,000000,20.5189,20.8079,20.4392,20.5189,40544.013859986,0
+SOXQ.US,D,20220623,000000,20.4292,20.5588,20.1103,20.3893,18453.727722135,0
+SOXQ.US,D,20220624,000000,20.7779,21.3062,20.7779,21.2763,30361.850989051,0
+SOXQ.US,D,20220627,000000,21.5553,21.5553,21.1866,21.2464,38283.206434322,0
+SOXQ.US,D,20220628,000000,21.5254,21.6251,20.6783,20.6783,32550.408909767,0
+SOXQ.US,D,20220629,000000,20.489,20.489,20.0406,20.2498,30253.476731629,0
+SOXQ.US,D,20220630,000000,19.9907,20.3096,19.7291,20.0804,52989.994552626,0
+SOXQ.US,D,20220701,000000,19.7615,19.8014,19.0739,19.2632,40988.549008486,0
+SOXQ.US,D,20220705,000000,18.8547,19.4626,18.7251,19.4626,53163.59405757,0
+SOXQ.US,D,20220706,000000,19.5821,19.7815,19.2632,19.5821,80920.449007107,0
+SOXQ.US,D,20220707,000000,20.0704,20.5139,20.0704,20.4491,42212.776731216,0
+SOXQ.US,D,20220708,000000,20.2299,20.6285,20.1203,20.5588,28673.018810891,0
+SOXQ.US,D,20220711,000000,20.3495,20.3495,19.9309,20.0505,31663.345543461,0
+SOXQ.US,D,20220712,000000,20.2498,20.3594,19.96,20.0904,20571.03960325,0
+SOXQ.US,D,20220713,000000,19.632,20.3296,19.6021,20.2399,29059.352969294,0
+SOXQ.US,D,20220714,000000,20.21,20.6435,19.8612,20.5787,34106.783662188,0
+SOXQ.US,D,20220715,000000,20.778,21.1069,20.6484,21.0969,35864.854949256,0
+SOXQ.US,D,20220718,000000,21.4955,21.5873,20.9374,21.0072,40454.705444148,0
+SOXQ.US,D,20220719,000000,21.4357,22.0436,21.4158,21.9539,48095.090592399,0
+SOXQ.US,D,20220720,000000,21.9838,22.5952,21.8044,22.522,36457.902969038,0
+SOXQ.US,D,20220721,000000,22.7213,22.9006,22.3226,22.9006,42049.211879736,0
+SOXQ.US,D,20220722,000000,22.8209,22.8209,22.1233,22.3127,42897.140097529,0
+SOXQ.US,D,20220725,000000,22.223,22.223,21.8842,22.1333,44017.007424223,0
+SOXQ.US,D,20220726,000000,22.0635,22.1038,21.7347,21.8244,37553.687127416,0
+SOXQ.US,D,20220727,000000,22.233,22.9704,22.1532,22.791,91355.48514536,0
+SOXQ.US,D,20220728,000000,22.9006,23.1488,22.3775,23.0601,61509.415344411,0
+SOXQ.US,D,20220729,000000,22.8209,23.3391,22.6848,23.2494,52093.899998201,0
+SOXQ.US,D,20220801,000000,23.1697,23.5673,22.9903,23.3889,61489.346037481,0
+SOXQ.US,D,20220802,000000,23.2694,23.6979,23.0711,23.369,61302.701483032,0
+SOXQ.US,D,20220803,000000,23.3889,24.0118,23.3391,23.9171,72586.669304424,0
+SOXQ.US,D,20220804,000000,23.9869,24.2261,23.8539,24.1762,58548.189106889,0
+SOXQ.US,D,20220805,000000,23.8075,24.1653,23.6929,23.9869,35813.678216585,0
+SOXQ.US,D,20220808,000000,23.6779,23.8773,23.2694,23.5584,81559.656432827,0
+SOXQ.US,D,20220809,000000,23.08,23.08,22.2818,22.4821,72991.065839064,0
+SOXQ.US,D,20220810,000000,23.0501,23.4786,22.8209,23.4786,63884.617819576,0
+SOXQ.US,D,20220811,000000,23.6779,23.9858,23.369,23.4089,37321.886632375,0
+SOXQ.US,D,20220812,000000,23.6182,24.1254,23.6182,24.1065,28601.77277129,0
+SOXQ.US,D,20220815,000000,24.0367,24.2098,23.8274,24.1762,41445.125741143,0
+SOXQ.US,D,20220816,000000,24.0965,24.1463,23.7477,23.8972,73218.852472719,0
+SOXQ.US,D,20220817,000000,23.6082,23.6082,23.0103,23.2993,66426.395542261,0
+SOXQ.US,D,20220818,000000,23.379,24.0168,23.3092,23.8175,26806.573266401,0
+SOXQ.US,D,20220819,000000,23.6281,23.6281,23.1298,23.2096,16078.52524697,0
+SOXQ.US,D,20220822,000000,22.7711,22.811,22.3027,22.3127,65391.822770019,0
+SOXQ.US,D,20220823,000000,22.3027,22.7502,22.3027,22.522,20836.957920073,0
+SOXQ.US,D,20220824,000000,22.3226,22.5668,22.2927,22.502,18292.169801349,0
+SOXQ.US,D,20220825,000000,22.5917,23.3292,22.5917,23.3092,31572.03019693,0
+SOXQ.US,D,20220826,000000,23.3192,23.3192,22.0037,22.0037,60284.184156334,0
+SOXQ.US,D,20220829,000000,21.7945,21.923,21.5354,21.5453,52606.670790263,0
+SOXQ.US,D,20220830,000000,21.7945,21.7945,21.057,21.2663,26424.252969385,0
+SOXQ.US,D,20220831,000000,21.2273,21.3371,20.9075,21.0072,29832.021286099,0
+SOXQ.US,D,20220901,000000,20.5687,20.6484,20.0406,20.6484,96027.619798664,0
+SOXQ.US,D,20220902,000000,20.9673,21.066,20.3608,20.4591,38226.008909571,0
+SOXQ.US,D,20220906,000000,20.4392,20.489,20.0566,20.2399,41700.005939154,0
+SOXQ.US,D,20220907,000000,20.2399,20.6684,20.2299,20.499,14398.724256929,0
+SOXQ.US,D,20220908,000000,20.3296,20.9075,20.2399,20.8577,42334.196038142,0
+SOXQ.US,D,20220909,000000,21.1866,21.4456,21.1866,21.4058,40641.349998597,0
+SOXQ.US,D,20220912,000000,21.4656,21.5543,21.2563,21.4855,86673.315838591,0
+SOXQ.US,D,20220913,000000,20.6684,20.8378,20.0993,20.1203,101607.89059055,0
+SOXQ.US,D,20220914,000000,20.3495,20.489,20.0904,20.3694,43323.612869791,0
+SOXQ.US,D,20220915,000000,20.2997,20.4292,19.921,20.0206,46492.556434038,0
+SOXQ.US,D,20220916,000000,19.8113,20.2,19.7416,20.2,108814.77870911,0
+SOXQ.US,D,20220919,000000,19.98,20.325,19.98,20.29,45852,0
+SOXQ.US,D,20220920,000000,20.07,20.155,19.86,19.99,62227,0
+SOXQ.US,D,20220921,000000,20.02,20.39,19.81,19.81,16586,0
+SOXQ.US,D,20220922,000000,19.76,19.76,19.1703,19.27,79802,0
+SOXQ.US,D,20220923,000000,19,19.0483,18.66,18.93,42954,0
+SOXQ.US,D,20220926,000000,18.97,19.1512,18.68,18.68,45264,0
+SOXQ.US,D,20220927,000000,18.94,19.1199,18.611,18.9,83313,0
+SOXQ.US,D,20220928,000000,18.76,19.17,18.74,19.1,26936,0
+SOXQ.US,D,20220929,000000,18.82,18.82,18.21,18.47,67725,0
+SOXQ.US,D,20220930,000000,18.26,18.72,18.16,18.19,65914,0
+SOXQ.US,D,20221003,000000,18.42,18.99,18.32,18.85,22552,0
+SOXQ.US,D,20221004,000000,19.4,19.7,19.395,19.67,41925,0
+SOXQ.US,D,20221005,000000,19.37,20,19.151,19.88,67437,0
+SOXQ.US,D,20221006,000000,19.85,20.01,19.73,19.73,50947,0
+SOXQ.US,D,20221007,000000,19.19,19.22,18.46,18.58,57667,0
+SOXQ.US,D,20221010,000000,18.55,18.55,17.691,17.92,130590,0
+SOXQ.US,D,20221011,000000,17.64,17.7043,17.245,17.43,112591,0
+SOXQ.US,D,20221012,000000,17.5,17.5,17.25,17.3,472557,0
+SOXQ.US,D,20221013,000000,16.68,18.1047,16.45,17.83,59697,0
+SOXQ.US,D,20221014,000000,18.04,18.04,16.99,16.99,178539,0
+SOXQ.US,D,20221017,000000,17.48,17.62,17.27,17.39,94592,0
+SOXQ.US,D,20221018,000000,17.94,18.06,17.18,17.5,82010,0
+SOXQ.US,D,20221019,000000,17.48,17.75,17.36,17.61,128608,0
+SOXQ.US,D,20221020,000000,17.69,18.25,17.6575,17.71,29796,0
+SOXQ.US,D,20221021,000000,17.67,18.42,17.67,18.41,34291,0
+SOXQ.US,D,20221024,000000,18.46,18.569,18.13,18.49,63349,0
+SOXQ.US,D,20221025,000000,18.54,19.0242,18.54,18.9,26872,0
+SOXQ.US,D,20221026,000000,18.62,19.1107,18.465,18.73,136688,0
+SOXQ.US,D,20221027,000000,18.86,19.08,18.41,18.43,76474,0
+SOXQ.US,D,20221028,000000,18.61,19.18,18.5654,19.14,55261,0
+SOXQ.US,D,20221031,000000,19.07,19.07,18.6942,18.79,44659,0
+SOXQ.US,D,20221101,000000,19.17,19.1935,18.85,18.94,239085,0
+SOXQ.US,D,20221102,000000,19.1001,19.29,18.3336,18.37,60886,0
+SOXQ.US,D,20221103,000000,18.03,18.3,17.8686,18.1,40339,0
+SOXQ.US,D,20221104,000000,18.81,18.92,18.45,18.92,148778,0
+SOXQ.US,D,20221107,000000,19.08,19.369,18.85,19.28,57540,0
+SOXQ.US,D,20221108,000000,19.77,19.94,19.336,19.69,143038,0
+SOXQ.US,D,20221109,000000,19.45,19.47,19.09,19.09,29048,0
+SOXQ.US,D,20221110,000000,20.23,21.05,20.04,21.02,50692,0
+SOXQ.US,D,20221111,000000,21.12,21.8,20.96,21.67,71650,0
+SOXQ.US,D,20221114,000000,21.66,21.8834,21.485,21.52,37340,0
+SOXQ.US,D,20221115,000000,22.39,22.4172,21.98,22.17,158389,0
+SOXQ.US,D,20221116,000000,21.64,21.64,21.1321,21.19,46171,0
+SOXQ.US,D,20221117,000000,20.8,21.45,20.7,21.45,236606,0
+SOXQ.US,D,20221118,000000,21.77,21.77,21.24,21.49,67088,0
+SOXQ.US,D,20221121,000000,21.29,21.29,21.05,21.12,125538,0
+SOXQ.US,D,20221122,000000,21.29,21.74,21.12,21.74,27166,0
+SOXQ.US,D,20221123,000000,21.8,22.1779,21.75,21.99,81716,0
+SOXQ.US,D,20221125,000000,21.89,21.92,21.71,21.71,20431,0
+SOXQ.US,D,20221128,000000,21.45,21.52,21,21.15,31908,0
+SOXQ.US,D,20221129,000000,21.21,21.21,20.9498,21.03,21189,0
+SOXQ.US,D,20221130,000000,21.1451,22.32,20.92,22.32,46925,0
+SOXQ.US,D,20221201,000000,22.43,22.43,21.8557,22.1,48100,0
+SOXQ.US,D,20221202,000000,21.56,21.89,21.49,21.83,27824,0
+SOXQ.US,D,20221205,000000,21.77,21.86,21.4697,21.58,28545,0
+SOXQ.US,D,20221206,000000,21.49,21.51,20.91,21.06,24989,0
+SOXQ.US,D,20221207,000000,20.95,21.12,20.906,21.06,32710,0
+SOXQ.US,D,20221208,000000,21.15,21.684,21.02,21.62,390186,0
+SOXQ.US,D,20221209,000000,21.5,21.83,21.44,21.44,36440,0
+SOXQ.US,D,20221212,000000,21.37,21.88,21.37,21.88,34405,0
+SOXQ.US,D,20221213,000000,22.98,22.99,22.06,22.22,38465,0
+SOXQ.US,D,20221214,000000,22.25,22.4698,21.79,21.94,53333,0
+SOXQ.US,D,20221215,000000,21.52,21.531,20.98,21.02,185367,0
+SOXQ.US,D,20221216,000000,20.85,21.04,20.61,20.82,26508,0
+SOXQ.US,D,20221219,000000,20.83,20.83,20.2941,20.49,44066,0
+SOXQ.US,D,20221220,000000,20.17,20.52,20.17,20.36,71597,0
+SOXQ.US,D,20221221,000000,20.53,20.87,20.53,20.83,18724,0
+SOXQ.US,D,20221222,000000,20.41,20.41,19.5418,19.97,237766,0
+SOXQ.US,D,20221223,000000,19.81,19.98,19.626,19.98,74987,0
+SOXQ.US,D,20221227,000000,19.81,19.81,19.57,19.62,83784,0
+SOXQ.US,D,20221228,000000,19.48,19.68,19.29,19.34,65378,0
+SOXQ.US,D,20221229,000000,19.58,20.0025,19.56,19.96,70569,0
+SOXQ.US,D,20221230,000000,19.61,19.925,19.5001,19.91,45019,0
+SOXQ.US,D,20230103,000000,20.25,20.25,19.6075,19.71,123196,0
+SOXQ.US,D,20230104,000000,20.03,20.3,19.8832,20.2,156466,0
+SOXQ.US,D,20230105,000000,20.03,20.11,19.85,19.85,18246,0
+SOXQ.US,D,20230106,000000,20.21,20.8541,19.9001,20.78,106445,0
+SOXQ.US,D,20230109,000000,21.16,21.6196,21,21.12,66644,0
+SOXQ.US,D,20230110,000000,21.13,21.45,21.001,21.45,41015,0
+SOXQ.US,D,20230111,000000,21.5,21.7,21.2999,21.7,81738,0
+SOXQ.US,D,20230112,000000,21.85,22.0761,21.45,21.99,35223,0
+SOXQ.US,D,20230113,000000,21.64,22.05,21.64,22.02,23691,0
+SOXQ.US,D,20230117,000000,22.02,22.2721,21.89,22.13,100255,0
+SOXQ.US,D,20230118,000000,22.36,22.4596,21.94,21.94,36250,0
+SOXQ.US,D,20230119,000000,21.73,21.73,21.29,21.36,43046,0
+SOXQ.US,D,20230120,000000,21.59,22,21.4,21.97,24581,0
+SOXQ.US,D,20230123,000000,22.26,23.179,22.19,23.08,101884,0
+SOXQ.US,D,20230124,000000,22.92,23.05,22.82,22.91,96947,0
+SOXQ.US,D,20230125,000000,22.57,22.99,22.43,22.99,40909,0
+SOXQ.US,D,20230126,000000,23.3,23.36,22.86,23.33,102543,0
+SOXQ.US,D,20230127,000000,22.91,23.36,22.91,23.16,46568,0
+SOXQ.US,D,20230130,000000,22.82,22.981,22.56,22.56,74759,0
+SOXQ.US,D,20230131,000000,22.56,23.04,22.53,23.04,39890,0
+SOXQ.US,D,20230201,000000,23.1,24.41,23.1,24.23,67575,0
+SOXQ.US,D,20230202,000000,24.47,24.95,24.345,24.78,65915,0
+SOXQ.US,D,20230203,000000,24.21,24.77,24.2055,24.24,26780,0
+SOXQ.US,D,20230206,000000,23.9,24.1727,23.8501,23.9,46810,0
+SOXQ.US,D,20230207,000000,23.92,24.68,23.9,24.59,36378,0
+SOXQ.US,D,20230208,000000,24.51,24.65,24.08,24.12,30146,0
+SOXQ.US,D,20230209,000000,24.56,24.7468,24,24.13,36445,0
+SOXQ.US,D,20230210,000000,23.92,23.92,23.4895,23.75,24739,0
+SOXQ.US,D,20230213,000000,23.9,24.1587,23.75,24.08,94944,0
+SOXQ.US,D,20230214,000000,24,24.65,23.79,24.58,50139,0
+SOXQ.US,D,20230215,000000,24.33,24.71,24.14,24.71,37847,0
+SOXQ.US,D,20230216,000000,24.28,24.49,24.09,24.1,42941,0
+SOXQ.US,D,20230217,000000,23.9,24.01,23.5,23.71,39281,0
+SOXQ.US,D,20230221,000000,23.36,23.555,22.9,22.93,56713,0
+SOXQ.US,D,20230222,000000,23,23.11,22.66,22.79,47277,0
+SOXQ.US,D,20230223,000000,23.6,23.67,23.112,23.57,41775,0
+SOXQ.US,D,20230224,000000,23.22,23.22,22.975,23.13,29355,0
+SOXQ.US,D,20230227,000000,23.45,23.5799,23.23,23.23,36450,0
+SOXQ.US,D,20230228,000000,23.27,23.6,23.2596,23.34,13758,0
+SOXQ.US,D,20230301,000000,23.3799,23.609,23.27,23.29,22413,0
+SOXQ.US,D,20230302,000000,23.02,23.61,22.801,23.56,39085,0
+SOXQ.US,D,20230303,000000,23.56,23.91,23.37,23.89,76590,0
+SOXQ.US,D,20230306,000000,24,24.23,23.59,23.6,56811,0
+SOXQ.US,D,20230307,000000,23.62,23.69,23.26,23.35,195597,0
+SOXQ.US,D,20230308,000000,23.41,24.02,23.41,24.02,364466,0
+SOXQ.US,D,20230309,000000,24.01,24.3374,23.49,23.5,44858,0
+SOXQ.US,D,20230310,000000,23.63,23.63,22.95,23.04,97685,0
+SOXQ.US,D,20230313,000000,22.86,23.31,22.606,23.06,83854,0
+SOXQ.US,D,20230314,000000,23.5,23.86,23.3887,23.72,83903,0
+SOXQ.US,D,20230315,000000,23.3,23.54,23.04,23.48,49963,0
+SOXQ.US,D,20230316,000000,23.48,24.485,23.39,24.48,106590,0
+SOXQ.US,D,20230317,000000,24.53,24.64,24.17,24.3,55824,0
+SOXQ.US,D,20230320,000000,24.32,24.54,24.11,24.53,27046,0
+SOXQ.US,D,20230321,000000,24.7,24.85,24.25,24.55,26427,0
+SOXQ.US,D,20230322,000000,24.5571,25.2,24.31,24.31,51047,0
+SOXQ.US,D,20230323,000000,24.74,25.3,24.57,24.99,87282,0
+SOXQ.US,D,20230324,000000,24.72,24.79,24.34,24.6,54264,0
+SOXQ.US,D,20230327,000000,24.63,24.72,24.23,24.3,264696,0
+SOXQ.US,D,20230328,000000,24.18,24.18,23.7819,24.05,45432,0
+SOXQ.US,D,20230329,000000,24.45,24.9935,24.45,24.83,46073,0
+SOXQ.US,D,20230330,000000,25.12,25.4,25.08,25.27,37029,0
+SOXQ.US,D,20230331,000000,25.14,25.45,25.0937,25.45,35145,0
+SOXQ.US,D,20230403,000000,25.29,25.35,24.9,25.2,363516,0
+SOXQ.US,D,20230404,000000,25.34,25.34,24.61,24.74,59541,0
+SOXQ.US,D,20230405,000000,24.5,24.5,24.07,24.33,129220,0
+SOXQ.US,D,20230406,000000,24.15,24.36,23.9,24.19,127192,0
+SOXQ.US,D,20230410,000000,23.99,24.62,23.99,24.62,151671,0
+SOXQ.US,D,20230411,000000,24.72,24.72,24.45,24.5,229477,0
+SOXQ.US,D,20230412,000000,24.79,24.79,24.03,24.06,167442,0
+SOXQ.US,D,20230413,000000,24.12,24.315,23.89,24.19,54580,0
+SOXQ.US,D,20230414,000000,24.21,24.4431,23.89,24.18,42602,0
+SOXQ.US,D,20230417,000000,23.93,24.15,23.83,24.15,131688,0
+SOXQ.US,D,20230418,000000,24.41,24.4901,24.06,24.24,130977,0
+SOXQ.US,D,20230419,000000,23.96,24.024,23.84,23.99,67632,0
+SOXQ.US,D,20230420,000000,23.78,24.33,23.78,23.96,76982,0
+SOXQ.US,D,20230421,000000,23.94,23.94,23.6,23.77,66397,0
+SOXQ.US,D,20230424,000000,23.76,23.8665,23.55,23.69,98767,0
+SOXQ.US,D,20230425,000000,23.57,23.57,22.87,22.87,111978,0
+SOXQ.US,D,20230426,000000,23.1,23.223,22.92,22.99,30049,0
+SOXQ.US,D,20230427,000000,23,23.17,22.61,23.17,39778,0
+SOXQ.US,D,20230428,000000,23.24,23.57,23.22,23.56,32781,0
+SOXQ.US,D,20230501,000000,23.75,23.83,23.61,23.78,30108,0
+SOXQ.US,D,20230502,000000,23.72,23.8649,23.39,23.59,29590,0
+SOXQ.US,D,20230503,000000,23.5,23.6542,23.26,23.26,43146,0
+SOXQ.US,D,20230504,000000,23.07,23.33,22.9448,23.13,48111,0
+SOXQ.US,D,20230505,000000,23.24,23.77,23.12,23.71,24247,0
+SOXQ.US,D,20230508,000000,23.61,23.83,23.49,23.79,79101,0
+SOXQ.US,D,20230509,000000,23.48,23.48,23.34,23.37,387823,0
+SOXQ.US,D,20230510,000000,23.6,23.7456,23.41,23.62,37219,0
+SOXQ.US,D,20230511,000000,23.7,23.7,23.24,23.48,22055,0
+SOXQ.US,D,20230512,000000,23.6,23.63,23.2163,23.44,12636,0
+SOXQ.US,D,20230515,000000,23.54,24.07,23.44,24.07,31032,0
+SOXQ.US,D,20230516,000000,24.21,24.2837,24,24,21620,0
+SOXQ.US,D,20230517,000000,24.19,24.7,24.1097,24.63,51827,0
+SOXQ.US,D,20230518,000000,24.77,25.441,24.77,25.4,56739,0
+SOXQ.US,D,20230519,000000,25.4,25.4,25.1015,25.22,35982,0
+SOXQ.US,D,20230522,000000,25.01,25.39,25.0015,25.31,29138,0
+SOXQ.US,D,20230523,000000,25.23,25.34,25,25.06,514741,0
+SOXQ.US,D,20230524,000000,24.59,24.73,24.36,24.6,57090,0
+SOXQ.US,D,20230525,000000,25.85,26.3607,25.531,26.25,67103,0
+SOXQ.US,D,20230526,000000,26.59,28.0858,26.59,27.96,160964,0
+SOXQ.US,D,20230530,000000,28.63,28.709,27.895,28,207921,0
+SOXQ.US,D,20230531,000000,27.44,27.8,27.22,27.22,66507,0
+SOXQ.US,D,20230601,000000,27.43,27.8754,27.15,27.7,60686,0
+SOXQ.US,D,20230602,000000,27.96,27.96,27.48,27.64,61821,0
+SOXQ.US,D,20230605,000000,27.51,27.51,27.08,27.2,73921,0
+SOXQ.US,D,20230606,000000,27.08,27.63,26.9604,27.52,139423,0
+SOXQ.US,D,20230607,000000,27.72,28.0407,27.38,27.4,50187,0
+SOXQ.US,D,20230608,000000,27.42,27.74,27.35,27.7,91948,0
+SOXQ.US,D,20230609,000000,28.04,28.2217,27.71,27.84,66068,0
+SOXQ.US,D,20230612,000000,28.2,28.7465,28.14,28.74,100152,0
+SOXQ.US,D,20230613,000000,29.23,29.26,28.7868,29.08,171793,0
+SOXQ.US,D,20230614,000000,29.03,29.52,28.91,29.51,169748,0
+SOXQ.US,D,20230615,000000,29.23,29.4599,29.07,29.22,99459,0
+SOXQ.US,D,20230616,000000,29.61,29.61,28.99,29.01,61953,0
+SOXQ.US,D,20230620,000000,28.89,29.0484,28.44,28.72,778731,0
+SOXQ.US,D,20230621,000000,28.6,28.62,27.93,27.93,104596,0
+SOXQ.US,D,20230622,000000,27.68,28.16,27.68,28.12,42783,0
+SOXQ.US,D,20230623,000000,27.73,27.7336,27.5112,27.64,43086,0
+SOXQ.US,D,20230626,000000,28.01,28.1943,27.66,27.66,40583,0
+SOXQ.US,D,20230627,000000,27.84,28.7,27.7,28.65,24062,0
+SOXQ.US,D,20230628,000000,28.19,28.65,28.17,28.45,82961,0
+SOXQ.US,D,20230629,000000,28.56,28.56,28.27,28.47,37894,0
+SOXQ.US,D,20230630,000000,28.73,29.02,28.68,28.93,39413,0
+SOXQ.US,D,20230703,000000,29.12,29.2066,28.84,29.16,40307,0
+SOXQ.US,D,20230705,000000,29.05,29.05,28.54,28.56,37829,0
+SOXQ.US,D,20230706,000000,28.09,28.18,27.8044,28.18,42890,0
+SOXQ.US,D,20230707,000000,28.25,28.6,28.06,28.18,41570,0
+SOXQ.US,D,20230710,000000,28.31,28.79,28.26,28.77,31509,0
+SOXQ.US,D,20230711,000000,28.94,28.94,28.38,28.77,36406,0
+SOXQ.US,D,20230712,000000,29.2,29.33,29.0101,29.31,45602,0
+SOXQ.US,D,20230713,000000,29.62,29.95,29.5027,29.88,123151,0
+SOXQ.US,D,20230714,000000,29.88,30.11,29.4,29.55,44833,0
+SOXQ.US,D,20230717,000000,29.61,30.33,29.45,30.19,74296,0
+SOXQ.US,D,20230718,000000,30.12,30.35,29.8577,30.22,72658,0
+SOXQ.US,D,20230719,000000,30.35,30.35,29.8701,29.96,77896,0
+SOXQ.US,D,20230720,000000,29.48,29.48,28.745,28.81,102043,0
+SOXQ.US,D,20230721,000000,29.22,29.3558,28.9555,29.13,59076,0
+SOXQ.US,D,20230724,000000,29.2,29.29,28.98,29.05,40400,0
+SOXQ.US,D,20230725,000000,29.27,29.7293,29.27,29.58,57119,0
+SOXQ.US,D,20230726,000000,29.26,29.35,28.8287,29.11,68662,0
+SOXQ.US,D,20230727,000000,29.88,30.26,29.5,29.64,57969,0
+SOXQ.US,D,20230728,000000,30.31,30.4015,29.9485,30.36,109064,0
+SOXQ.US,D,20230731,000000,30.5,30.5266,30.3,30.44,63026,0
+SOXQ.US,D,20230801,000000,30.26,30.4699,30.07,30.4,60649,0
+SOXQ.US,D,20230802,000000,30.04,30.04,29.1,29.22,88059,0
+SOXQ.US,D,20230803,000000,28.89,29.3525,28.82,29.22,66941,0
+SOXQ.US,D,20230804,000000,29.15,29.539,28.9103,29.17,104341,0
+SOXQ.US,D,20230807,000000,29.32,29.47,29.1838,29.47,39163,0
+SOXQ.US,D,20230808,000000,29.08,29.08,28.631,29,45805,0
+SOXQ.US,D,20230809,000000,29.02,29.03,28.43,28.47,57876,0
+SOXQ.US,D,20230810,000000,28.78,28.97,28.17,28.32,65699,0
+SOXQ.US,D,20230811,000000,28.04,28.04,27.62,27.67,34846,0
+SOXQ.US,D,20230814,000000,27.49,28.51,27.46,28.51,44613,0
+SOXQ.US,D,20230815,000000,28.46,28.46,28,28,27964,0
+SOXQ.US,D,20230816,000000,27.87,27.905,27.43,27.44,66760,0
+SOXQ.US,D,20230817,000000,27.62,27.62,27.11,27.17,43696,0
+SOXQ.US,D,20230818,000000,26.91,27.38,26.81,27.25,46373,0
+SOXQ.US,D,20230821,000000,27.46,28.0849,27.4446,28.04,38905,0
+SOXQ.US,D,20230822,000000,28.44,28.4514,27.7367,27.78,91987,0
+SOXQ.US,D,20230823,000000,27.71,28.479,27.7,28.42,45849,0
+SOXQ.US,D,20230824,000000,28.95,28.95,27.43,27.44,106076,0
+SOXQ.US,D,20230825,000000,27.46,27.69,27.025,27.52,31412,0
+SOXQ.US,D,20230828,000000,27.84,27.9,27.62,27.87,41185,0
+SOXQ.US,D,20230829,000000,27.81,28.68,27.81,28.62,32710,0
+SOXQ.US,D,20230830,000000,28.58,28.84,28.29,28.76,56500,0
+SOXQ.US,D,20230831,000000,28.69,29.08,28.69,28.91,52731,0
+SOXQ.US,D,20230901,000000,29.19,29.1915,28.85,29.07,20822,0
+SOXQ.US,D,20230905,000000,28.9,29.2584,28.84,28.99,86818,0
+SOXQ.US,D,20230906,000000,29.02,29.14,28.5697,28.84,62581,0
+SOXQ.US,D,20230907,000000,28.25,28.32,27.91,28.26,49736,0
+SOXQ.US,D,20230908,000000,28.29,28.4,28.035,28.14,20303,0
+SOXQ.US,D,20230911,000000,28.52,28.52,27.7972,28.16,105570,0
+SOXQ.US,D,20230912,000000,28.03,28.26,27.95,27.95,31241,0
+SOXQ.US,D,20230913,000000,27.98,28.33,27.98,28.07,55371,0
+SOXQ.US,D,20230914,000000,28.4,28.4,28.03,28.25,47497,0
+SOXQ.US,D,20230915,000000,28.1,28.1,27.3077,27.43,36114,0
+SOXQ.US,D,20230918,000000,27.23,27.5878,27.16,27.47,32489,0
+SOXQ.US,D,20230919,000000,27.43,27.43,27.09,27.21,27714,0
+SOXQ.US,D,20230920,000000,27.38,27.419,26.77,26.77,45705,0
+SOXQ.US,D,20230921,000000,26.47,26.631,26.28,26.28,60043,0
+SOXQ.US,D,20230922,000000,26.59,26.74,26.46,26.49,22394,0
+SOXQ.US,D,20230925,000000,26.33,26.7,26.33,26.67,31086,0
+SOXQ.US,D,20230926,000000,26.47,26.55,26.1,26.23,77796,0
+SOXQ.US,D,20230927,000000,26.44,26.6,26.127,26.5,37884,0
+SOXQ.US,D,20230928,000000,26.46,27.19,26.35,26.92,26106,0
+SOXQ.US,D,20230929,000000,27.37,27.4271,26.95,27.05,25676,0
+SOXQ.US,D,20231002,000000,27.11,27.326,26.8991,27.18,20302,0
+SOXQ.US,D,20231003,000000,26.951,27.28,26.454,26.57,32511,0
+SOXQ.US,D,20231004,000000,26.73,27,26.56,26.92,35375,0
+SOXQ.US,D,20231005,000000,26.98,27.0031,26.62,26.84,39493,0
+SOXQ.US,D,20231006,000000,26.74,27.5,26.53,27.39,153449,0
+SOXQ.US,D,20231009,000000,27.16,27.3512,26.89,27.32,45400,0
+SOXQ.US,D,20231010,000000,27.41,27.8915,27.32,27.67,37806,0
+SOXQ.US,D,20231011,000000,27.81,27.89,27.52,27.89,48622,0
+SOXQ.US,D,20231012,000000,27.93,28.32,27.71,27.96,58742,0
+SOXQ.US,D,20231013,000000,27.96,27.96,27.15,27.22,67356,0
+SOXQ.US,D,20231016,000000,27.26,27.65,27.26,27.55,46921,0
+SOXQ.US,D,20231017,000000,27.03,27.55,26.7018,27.39,51375,0
+SOXQ.US,D,20231018,000000,27,27.0611,26.74,26.91,32543,0
+SOXQ.US,D,20231019,000000,27.14,27.14,26.45,26.53,59065,0
+SOXQ.US,D,20231020,000000,26.6,26.71,26.09,26.13,58761,0
+SOXQ.US,D,20231023,000000,26.01,26.415,25.745,25.99,50624,0
+SOXQ.US,D,20231024,000000,26.1,26.3676,26,26.35,58444,0
+SOXQ.US,D,20231025,000000,26.02,26.02,25.16,25.23,83232,0
+SOXQ.US,D,20231026,000000,25.36,25.6,24.9749,25.11,137033,0
+SOXQ.US,D,20231027,000000,25.52,25.62,25.31,25.4,77452,0
+SOXQ.US,D,20231030,000000,25.33,25.33,24.86,25.07,148031,0
+SOXQ.US,D,20231031,000000,25.07,25.37,24.82,25.36,23995,0
+SOXQ.US,D,20231101,000000,25.38,25.91,25.35,25.9,87217,0
+SOXQ.US,D,20231102,000000,26.42,26.69,26.23,26.55,68686,0
+SOXQ.US,D,20231103,000000,26.72,27.38,26.72,27.23,68523,0
+SOXQ.US,D,20231106,000000,27.3,27.325,26.9209,27.17,68958,0
+SOXQ.US,D,20231107,000000,27.09,27.49,27.09,27.34,52192,0
+SOXQ.US,D,20231108,000000,27.42,27.5076,27.2,27.35,57290,0
+SOXQ.US,D,20231109,000000,27.52,27.85,27.18,27.25,40395,0
+SOXQ.US,D,20231110,000000,27.55,28.38,27.4995,28.32,52550,0
+SOXQ.US,D,20231113,000000,28.14,28.14,27.8485,28.02,74978,0
+SOXQ.US,D,20231114,000000,28.61,29.12,28.61,29.07,61184,0
+SOXQ.US,D,20231115,000000,29.2,29.45,29.1,29.24,150612,0
+SOXQ.US,D,20231116,000000,29.11,29.41,29.1,29.33,67302,0
+SOXQ.US,D,20231117,000000,29.28,29.56,29.2,29.52,26106,0
+SOXQ.US,D,20231120,000000,29.5,30.0735,29.5,29.98,38492,0
+SOXQ.US,D,20231121,000000,29.79,29.79,29.2854,29.42,115478,0
+SOXQ.US,D,20231122,000000,29.68,29.9211,29.46,29.5,99263,0
+SOXQ.US,D,20231124,000000,29.55,29.55,29.48,29.55,21006,0
+SOXQ.US,D,20231127,000000,29.47,29.739,29.38,29.47,28829,0
+SOXQ.US,D,20231128,000000,29.3,29.4258,29.1,29.33,34520,0
+SOXQ.US,D,20231129,000000,29.76,30.03,29.55,29.62,66137,0
+SOXQ.US,D,20231130,000000,29.77,29.77,29.1546,29.39,38137,0
+SOXQ.US,D,20231201,000000,29.17,29.52,29.01,29.45,54842,0
+SOXQ.US,D,20231204,000000,29.23,29.23,28.7131,29.11,48987,0
+SOXQ.US,D,20231205,000000,28.92,29,28.74,28.99,44171,0
+SOXQ.US,D,20231206,000000,29.35,29.39,28.73,28.78,87284,0
+SOXQ.US,D,20231207,000000,29.12,29.63,28.9201,29.57,95628,0
+SOXQ.US,D,20231208,000000,29.54,29.869,29.52,29.74,25859,0
+SOXQ.US,D,20231211,000000,30.05,30.9,30.05,30.77,49239,0
+SOXQ.US,D,20231212,000000,30.75,31.02,30.61,30.99,64633,0
+SOXQ.US,D,20231213,000000,31.07,31.6,30.915,31.45,106664,0
+SOXQ.US,D,20231214,000000,31.79,32.4276,31.75,32.37,120875,0
+SOXQ.US,D,20231215,000000,32.55,32.84,32.4,32.43,141470,0
+SOXQ.US,D,20231218,000000,32.46,32.46,32.01,32.32,73347,0
+SOXQ.US,D,20231219,000000,32.3,32.508,32.3,32.48,51533,0
+SOXQ.US,D,20231220,000000,32.33,32.42,31.55,31.58,131079,0
+SOXQ.US,D,20231221,000000,32.3,32.48,32.1,32.44,123605,0
+SOXQ.US,D,20231222,000000,32.63,32.7,32.33,32.57,90325,0
+SOXQ.US,D,20231226,000000,32.7,33.26,32.7,33.15,110946,0
+SOXQ.US,D,20231227,000000,33.3,33.339,33.02,33.23,129748,0
+SOXQ.US,D,20231228,000000,33.32,33.349,33.125,33.18,60450,0
+SOXQ.US,D,20231229,000000,33.22,33.22,32.73,32.86,127259,0
+SOXQ.US,D,20240102,000000,32.42,32.44,31.42,31.72,176312,0
+SOXQ.US,D,20240103,000000,31.26,31.3,30.93,31.03,115978,0
+SOXQ.US,D,20240104,000000,30.62,31.0715,30.501,30.8,103294,0
+SOXQ.US,D,20240105,000000,30.88,31.24,30.79,31,181269,0
+SOXQ.US,D,20240108,000000,31.2,32.0531,31.2,32.01,201108,0
+SOXQ.US,D,20240109,000000,31.69,32.23,31.6064,31.96,151598,0
+SOXQ.US,D,20240110,000000,32.06,32.06,31.5142,31.92,122259,0
+SOXQ.US,D,20240111,000000,31.89,32.22,31.4,32.07,142807,0
+SOXQ.US,D,20240112,000000,32.04,32.21,31.73,31.92,90461,0
+SOXQ.US,D,20240116,000000,31.91,32.51,31.82,32.31,124045,0
+SOXQ.US,D,20240117,000000,32.16,32.16,31.55,32.01,128603,0
+SOXQ.US,D,20240118,000000,32.9,33.165,32.6,33.15,169498,0
+SOXQ.US,D,20240119,000000,33.57,34.4952,33.43,34.46,220774,0
+SOXQ.US,D,20240122,000000,34.79,34.95,34.25,34.52,232810,0
+SOXQ.US,D,20240123,000000,34.6,34.8,34.2424,34.8,144907,0
+SOXQ.US,D,20240124,000000,35.19,35.7697,34.94,35.32,237365,0
+SOXQ.US,D,20240125,000000,35.97,35.9899,35.09,35.23,292676,0
+SOXQ.US,D,20240126,000000,34.57,34.69,34.11,34.22,226347,0
+SOXQ.US,D,20240129,000000,34.37,34.59,34.04,34.59,187039,0
+SOXQ.US,D,20240130,000000,34.46,34.53,33.8836,34.05,145805,0
+SOXQ.US,D,20240131,000000,33.5,34.1457,33.25,33.59,171887,0
+SOXQ.US,D,20240201,000000,33.78,33.79,33.29,33.69,197748,0
+SOXQ.US,D,20240202,000000,33.71,34.23,33.69,34.16,119919,0
+SOXQ.US,D,20240205,000000,34.43,34.7093,34.06,34.57,188386,0
+SOXQ.US,D,20240206,000000,34.73,34.73,33.81,34.19,161534,0
+SOXQ.US,D,20240207,000000,34.45,34.76,34.1453,34.76,105273,0
+SOXQ.US,D,20240208,000000,34.85,35.5204,34.8303,35.25,161685,0
+SOXQ.US,D,20240209,000000,35.5,36.03,35.3,36,110408,0
+SOXQ.US,D,20240212,000000,36.08,36.59,35.82,35.91,177560,0
+SOXQ.US,D,20240213,000000,34.94,35.555,34.74,35.23,136519,0
+SOXQ.US,D,20240214,000000,35.67,35.99,35.5,35.97,108851,0
+SOXQ.US,D,20240215,000000,36.08,36.22,35.7648,35.95,130847,0
+SOXQ.US,D,20240216,000000,36.3,36.43,35.645,35.69,247748,0
+SOXQ.US,D,20240220,000000,35.55,35.55,34.5717,35.14,212366,0
+SOXQ.US,D,20240221,000000,34.83,35.08,34.56,35.08,250327,0
+SOXQ.US,D,20240222,000000,36.45,36.935,36.28,36.79,281895,0
+SOXQ.US,D,20240223,000000,37,37.11,36.21,36.35,228461,0
+SOXQ.US,D,20240226,000000,36.8,36.9,36.52,36.75,225374,0
+SOXQ.US,D,20240227,000000,37,37,36.6652,36.69,173540,0
+SOXQ.US,D,20240228,000000,36.38,36.47,36.12,36.33,182612,0
+SOXQ.US,D,20240229,000000,36.8,37.35,36.61,37.28,354433,0
+SOXQ.US,D,20240301,000000,37.77,39.02,37.69,38.87,491296,0
+SOXQ.US,D,20240304,000000,39.41,39.72,39.06,39.29,504470,0
+SOXQ.US,D,20240305,000000,38.95,39.02,38.0759,38.5,320182,0
+SOXQ.US,D,20240306,000000,39.3,39.83,39.0049,39.42,417189,0
+SOXQ.US,D,20240307,000000,39.99,40.9,39.9,40.71,395669,0
+SOXQ.US,D,20240308,000000,40.99,41.12,39.1,39.11,565366,0
+SOXQ.US,D,20240311,000000,38.66,38.78,38.1569,38.54,348587,0
+SOXQ.US,D,20240312,000000,39.09,39.37,38.375,39.37,254433,0
+SOXQ.US,D,20240313,000000,39,39,38.1607,38.4,236691,0
+SOXQ.US,D,20240314,000000,38.38,38.4537,37.39,37.77,796904,0
+SOXQ.US,D,20240315,000000,37.42,37.871,37.2,37.52,151279,0
+SOXQ.US,D,20240318,000000,38.12,38.2597,37.4,37.45,417233,0
+SOXQ.US,D,20240319,000000,36.93,37.27,36.3667,37.1,244772,0
+SOXQ.US,D,20240320,000000,37.27,37.79,36.87,37.72,193272,0
+SOXQ.US,D,20240321,000000,38.98,39.24,38.5,38.57,266232,0
+SOXQ.US,D,20240322,000000,38.51,38.96,38.32,38.61,293505,0
+SOXQ.US,D,20240325,000000,38.24,38.88,38.06,38.5,438505,0
+SOXQ.US,D,20240326,000000,38.87,38.93,38.19,38.19,196697,0
+SOXQ.US,D,20240327,000000,38.65,38.6736,37.933,38.57,202150,0
+SOXQ.US,D,20240328,000000,38.47,38.77,38.47,38.59,156676,0
+SOXQ.US,D,20240401,000000,38.88,39.61,38.78,39.05,433199,0
+SOXQ.US,D,20240402,000000,38.49,38.57,38.07,38.51,180367,0
+SOXQ.US,D,20240403,000000,38.11,38.889,38.0717,38.66,276697,0
+SOXQ.US,D,20240404,000000,39.16,39.26,37.43,37.48,127588,0
+SOXQ.US,D,20240405,000000,37.61,38.16,37.475,37.95,184808,0
+SOXQ.US,D,20240408,000000,38.25,38.336,37.85,38.03,118946,0
+SOXQ.US,D,20240409,000000,38.34,38.5023,37.69,38.38,98576,0
+SOXQ.US,D,20240410,000000,37.75,38.2,37.51,37.68,308627,0
+SOXQ.US,D,20240411,000000,38,38.69,37.6874,38.59,197785,0
+SOXQ.US,D,20240412,000000,38.09,38.09,37.29,37.42,161879,0
+SOXQ.US,D,20240415,000000,37.81,38.01,36.7,36.85,250825,0
+SOXQ.US,D,20240416,000000,36.95,37.35,36.7846,37.18,121153,0
+SOXQ.US,D,20240417,000000,37.21,37.2401,35.88,36,288503,0
+SOXQ.US,D,20240418,000000,35.8,35.985,35.24,35.34,300935,0
+SOXQ.US,D,20240419,000000,35.05,35.245,33.78,33.9,483349,0
+SOXQ.US,D,20240422,000000,34.22,34.74,33.87,34.55,179398,0
+SOXQ.US,D,20240423,000000,34.78,35.43,34.67,35.29,208437,0
+SOXQ.US,D,20240424,000000,36.2,36.3875,35.3601,35.65,223203,0
+SOXQ.US,D,20240425,000000,35.47,36.56,35.34,36.36,234772,0
+SOXQ.US,D,20240426,000000,36.46,37.44,36.33,37.3,134786,0
+SOXQ.US,D,20240429,000000,37.3,37.57,36.93,37.48,189102,0
+SOXQ.US,D,20240430,000000,37.39,37.8,36.8,36.8,151924,0
+SOXQ.US,D,20240501,000000,36.2,36.68,35.3,35.53,379322,0
+SOXQ.US,D,20240502,000000,36.09,36.39,35.44,36.28,268434,0
+SOXQ.US,D,20240503,000000,37.06,37.3,36.8531,37.14,106538,0
+SOXQ.US,D,20240506,000000,37.5,37.97,37.3,37.97,105458,0
+SOXQ.US,D,20240507,000000,38.12,38.1495,37.65,37.65,202088,0
+SOXQ.US,D,20240508,000000,37.33,37.77,37.26,37.74,174405,0
+SOXQ.US,D,20240509,000000,37.65,37.75,37.35,37.49,93497,0
+SOXQ.US,D,20240510,000000,37.98,38.276,37.73,37.85,118268,0
+SOXQ.US,D,20240513,000000,38.07,38.17,37.9086,38,116322,0
+SOXQ.US,D,20240514,000000,37.99,38.66,37.9012,38.62,116674,0
+SOXQ.US,D,20240515,000000,39,39.76,38.84,39.76,186844,0
+SOXQ.US,D,20240516,000000,39.77,40.06,39.53,39.53,292507,0
+SOXQ.US,D,20240517,000000,39.75,39.8191,38.96,39.24,216412,0
+SOXQ.US,D,20240520,000000,39.44,40.33,39.38,40.12,205616,0
+SOXQ.US,D,20240521,000000,39.67,40.04,39.55,40.02,154010,0
+SOXQ.US,D,20240522,000000,40.39,40.5001,40,40.42,196832,0
+SOXQ.US,D,20240523,000000,41.46,41.46,40.065,40.38,261684,0
+SOXQ.US,D,20240524,000000,40.77,41.2299,40.56,41.12,369619,0
+SOXQ.US,D,20240528,000000,41.69,42.1,41.28,41.97,241746,0
+SOXQ.US,D,20240529,000000,41.26,41.37,41.0383,41.14,381961,0
+SOXQ.US,D,20240530,000000,41.17,41.219,40.56,40.79,180957,0
+SOXQ.US,D,20240531,000000,40.98,41.026,39.32,40.29,228164,0
+SOXQ.US,D,20240603,000000,41.12,41.12,39.96,40.63,212181,0
+SOXQ.US,D,20240604,000000,40.62,40.62,39.9997,40.32,140677,0
+SOXQ.US,D,20240605,000000,41.08,42.17,40.9313,42.17,268507,0
+SOXQ.US,D,20240606,000000,42.23,42.23,41.475,41.79,449946,0
+SOXQ.US,D,20240607,000000,41.76,41.94,41.43,41.68,451147,0
+SOXQ.US,D,20240610,000000,41.39,42.39,41.3,42.25,326150,0
+SOXQ.US,D,20240611,000000,42.16,42.35,41.69,42.25,233189,0
+SOXQ.US,D,20240612,000000,43.08,43.7,42.98,43.52,457106,0
+SOXQ.US,D,20240613,000000,44.21,44.34,43.5699,44.18,463349,0
+SOXQ.US,D,20240614,000000,43.8,44.24,43.6799,44.13,396566,0
+SOXQ.US,D,20240617,000000,44.53,44.92,43.93,44.83,410426,0
+SOXQ.US,D,20240618,000000,45,45.679,44.98,45.47,431659,0
+SOXQ.US,D,20240620,000000,45.72,45.72,43.99,44.24,431342,0
+SOXQ.US,D,20240621,000000,43.82,44.24,43.2,43.66,305794,0
+SOXQ.US,D,20240624,000000,43.28,43.5,42.27,42.28,533799,0
+SOXQ.US,D,20240625,000000,42.62,43.09,42.21,43.09,485818,0
+SOXQ.US,D,20240626,000000,42.99,43.3,42.4501,42.96,435806,0
+SOXQ.US,D,20240627,000000,42.91,43.11,42.45,42.71,355315,0
+SOXQ.US,D,20240628,000000,43.03,43.9498,42.785,43.09,680374,0
+SOXQ.US,D,20240701,000000,43.14,43.17,42.28,43.17,228339,0
+SOXQ.US,D,20240702,000000,42.9,43.68,42.875,43.68,276334,0
+SOXQ.US,D,20240703,000000,43.73,44.68,43.57,44.52,243005,0
+SOXQ.US,D,20240705,000000,44.8,44.91,44.3,44.5,310757,0
+SOXQ.US,D,20240708,000000,44.93,45.455,44.91,45.41,282441,0
+SOXQ.US,D,20240709,000000,45.71,45.89,44.99,45.42,379537,0
+SOXQ.US,D,20240710,000000,45.88,46.57,45.68,46.54,359984,0
+SOXQ.US,D,20240711,000000,46.82,46.82,44.76,44.91,849374,0
+SOXQ.US,D,20240712,000000,45.15,46.25,44.92,45.52,565524,0
+SOXQ.US,D,20240715,000000,45.79,46.1003,45.2311,45.56,639239,0
+SOXQ.US,D,20240716,000000,45.74,45.775,44.98,45.65,526218,0
+SOXQ.US,D,20240717,000000,44.4,44.46,42.55,42.6,687082,0
+SOXQ.US,D,20240718,000000,43.35,43.39,42.055,42.82,755402,0
+SOXQ.US,D,20240719,000000,42.77,42.77,41.43,41.5,707088,0
+SOXQ.US,D,20240722,000000,42.36,43.16,42.035,43.15,452202,0
+SOXQ.US,D,20240723,000000,42.58,42.95,42.42,42.47,473539,0
+SOXQ.US,D,20240724,000000,41.82,41.94,40.1386,40.17,649371,0
+SOXQ.US,D,20240725,000000,39.9,40.7,38.64,39.43,503342,0
+SOXQ.US,D,20240726,000000,40.31,40.545,39.81,40.18,670013,0
+SOXQ.US,D,20240729,000000,40.69,41.15,39.9598,40.1,545792,0
+SOXQ.US,D,20240730,000000,40.31,40.34,38.3805,38.49,538574,0
+SOXQ.US,D,20240731,000000,40.35,41.27,40.0676,41.18,538428,0
+SOXQ.US,D,20240801,000000,40.64,40.98,37.8121,38.24,729715,0
+SOXQ.US,D,20240802,000000,36.58,37.02,35.8,36.29,1117291,0
+SOXQ.US,D,20240805,000000,33.7,36.505,33.7,35.59,819249,0
+SOXQ.US,D,20240806,000000,36,36.89,35.37,35.99,862761,0
+SOXQ.US,D,20240807,000000,37.04,37.36,34.81,34.84,874037,0
+SOXQ.US,D,20240808,000000,35.87,37.33,35.21,37.29,476387,0
+SOXQ.US,D,20240809,000000,37.07,37.42,36.575,37.12,371672,0
+SOXQ.US,D,20240812,000000,37.24,37.79,36.92,37.41,246544,0
+SOXQ.US,D,20240813,000000,37.97,38.9602,37.69,38.96,401637,0
+SOXQ.US,D,20240814,000000,39.3,39.34,38.2499,38.89,360008,0
+SOXQ.US,D,20240815,000000,39.69,40.88,39.53,40.79,376139,0
+SOXQ.US,D,20240816,000000,40.39,40.86,40.19,40.77,386534,0
+SOXQ.US,D,20240819,000000,40.67,41.4888,40.15,41.43,402254,0
+SOXQ.US,D,20240820,000000,41.2,41.55,40.6217,40.97,391145,0
+SOXQ.US,D,20240821,000000,41.17,41.655,40.98,41.45,281547,0
+SOXQ.US,D,20240822,000000,41.84,41.89,39.98,40.14,437609,0
+SOXQ.US,D,20240823,000000,40.68,41.45,40.55,41.22,333948,0
+SOXQ.US,D,20240826,000000,41.07,41.2,40.05,40.13,569364,0
+SOXQ.US,D,20240827,000000,39.79,40.76,39.52,40.65,319361,0
+SOXQ.US,D,20240828,000000,40.47,40.68,39.46,39.88,296412,0
+SOXQ.US,D,20240829,000000,39.94,40.66,39.49,39.69,367170,0
+SOXQ.US,D,20240830,000000,40.57,40.79,40,40.66,273211,0
+SOXQ.US,D,20240903,000000,39.9,39.9,37.3387,37.51,657847,0
+SOXQ.US,D,20240904,000000,37.03,38.16,36.97,37.6,724302,0
+SOXQ.US,D,20240905,000000,37.13,37.9796,37.01,37.42,250451,0
+SOXQ.US,D,20240906,000000,37.13,37.13,35.54,35.7,632692,0
+SOXQ.US,D,20240909,000000,36.15,36.55,35.83,36.48,503124,0
+SOXQ.US,D,20240910,000000,36.59,36.93,35.96,36.88,417167,0
+SOXQ.US,D,20240911,000000,37.21,38.76,36.38,38.69,698437,0
+SOXQ.US,D,20240912,000000,38.55,38.99,38.04,38.64,674023,0
+SOXQ.US,D,20240913,000000,38.87,39.35,38.87,39.3,327712,0
+SOXQ.US,D,20240916,000000,38.75,38.94,38.24,38.73,430105,0
+SOXQ.US,D,20240917,000000,39.16,39.25,38.43,38.75,285106,0
+SOXQ.US,D,20240918,000000,38.85,39.49,38.295,38.33,443515,0
+SOXQ.US,D,20240919,000000,39.83,40.51,39.5,39.99,546179,0
+SOXQ.US,D,20240920,000000,39.58,39.7036,38.87,39.48,372638,0
+SOXQ.US,D,20240923,000000,39.53,39.69,39.25,39.53,314248,0
+SOXQ.US,D,20240924,000000,39.94,40.3,39.43,40.14,350188,0
+SOXQ.US,D,20240925,000000,40,40.7001,40,40.42,312518,0
+SOXQ.US,D,20240926,000000,42.08,42.19,40.8,41.77,563151,0
+SOXQ.US,D,20240927,000000,41.91,41.91,40.88,41.08,386341,0
+SOXQ.US,D,20240930,000000,40.44,40.96,40.1679,40.73,373869,0
+SOXQ.US,D,20241001,000000,40.75,40.86,39.26,39.55,366357,0
+SOXQ.US,D,20241002,000000,39.58,40.57,39.41,40.17,235731,0
+SOXQ.US,D,20241003,000000,39.94,40.88,39.94,40.4,273107,0
+SOXQ.US,D,20241004,000000,41.27,41.27,40.47,40.99,180286,0
+SOXQ.US,D,20241007,000000,40.77,41.3,40.65,40.91,206730,0
+SOXQ.US,D,20241008,000000,40.97,41.6,40.74,41.46,490194,0
+SOXQ.US,D,20241009,000000,41.5,41.95,41.16,41.87,352574,0
+SOXQ.US,D,20241010,000000,41.4,41.91,41.14,41.67,303377,0
+SOXQ.US,D,20241011,000000,41.45,42.14,41.42,42,199937,0
+SOXQ.US,D,20241014,000000,42.27,42.88,42.27,42.79,341091,0
+SOXQ.US,D,20241015,000000,42.66,42.855,40.25,40.49,808343,0
+SOXQ.US,D,20241016,000000,40.99,41,40.36,40.59,753689,0
+SOXQ.US,D,20241017,000000,41.75,41.79,40.98,40.98,588148,0
+SOXQ.US,D,20241018,000000,41.33,41.36,40.89,40.98,477244,0
+SOXQ.US,D,20241021,000000,40.9,41.13,40.51,41.1,318824,0
+SOXQ.US,D,20241022,000000,40.77,41.01,40.57,40.85,466136,0
+SOXQ.US,D,20241023,000000,40.73,40.88,39.875,40.39,645501,0
+SOXQ.US,D,20241024,000000,40.84,40.84,40.3,40.6,364143,0
+SOXQ.US,D,20241025,000000,41.02,41.63,41.02,41.03,298584,0
+SOXQ.US,D,20241028,000000,41.06,41.29,40.85,41.01,196420,0
+SOXQ.US,D,20241029,000000,41.08,42.19,40.8451,42.03,540778,0
+SOXQ.US,D,20241030,000000,40.95,41.17,40.58,40.62,677859,0
+SOXQ.US,D,20241031,000000,40.13,40.13,38.69,39,577437,0
+SOXQ.US,D,20241101,000000,39.4,39.81,39.2,39.36,398582,0
+SOXQ.US,D,20241104,000000,39.32,39.79,39.1187,39.15,286181,0
+SOXQ.US,D,20241105,000000,39.27,39.84,39.27,39.83,173502,0
+SOXQ.US,D,20241106,000000,40.65,41.21,40.34,41.09,416307,0
+SOXQ.US,D,20241107,000000,41.61,42.05,41.58,42.04,436248,0
+SOXQ.US,D,20241108,000000,41.75,42.01,41.45,41.66,394422,0
+SOXQ.US,D,20241111,000000,41.31,41.315,40.1499,40.56,713128,0
+SOXQ.US,D,20241112,000000,40.49,40.585,39.73,40.27,684261,0
+SOXQ.US,D,20241113,000000,40.01,40.07,39.38,39.45,534093,0
+SOXQ.US,D,20241114,000000,39.81,39.97,39.33,39.43,278418,0
+SOXQ.US,D,20241115,000000,38.72,38.8712,37.94,38.05,486930,0
+SOXQ.US,D,20241118,000000,38.08,38.565,37.8446,38.45,329347,0
+SOXQ.US,D,20241119,000000,38.39,38.8,38.29,38.78,318724,0
+SOXQ.US,D,20241120,000000,38.62,38.67,37.92,38.5,304879,0
+SOXQ.US,D,20241121,000000,38.94,39.3,38.18,39.12,334854,0
+SOXQ.US,D,20241122,000000,38.96,39.1788,38.78,39.07,329424,0
+SOXQ.US,D,20241125,000000,39.49,39.63,39.06,39.27,219941,0
+SOXQ.US,D,20241126,000000,39.48,39.67,38.54,38.77,436923,0
+SOXQ.US,D,20241127,000000,38.56,38.6,37.58,38.24,418606,0
+SOXQ.US,D,20241129,000000,38.5,39.2,38.5,38.79,182350,0
+SOXQ.US,D,20241202,000000,39.01,40.0561,39.01,39.84,503299,0
+SOXQ.US,D,20241203,000000,39.67,39.86,39.5,39.66,272502,0
+SOXQ.US,D,20241204,000000,40.46,40.55,40.02,40.33,408253,0
+SOXQ.US,D,20241205,000000,40.3,40.33,39.5382,39.62,184031,0
+SOXQ.US,D,20241206,000000,39.6,39.9651,39.56,39.89,189175,0
+SOXQ.US,D,20241209,000000,39.59,40.09,39.3909,39.54,237322,0
+SOXQ.US,D,20241210,000000,39.61,39.66,38.345,38.56,316417,0
+SOXQ.US,D,20241211,000000,39.23,39.84,38.93,39.62,387405,0
+SOXQ.US,D,20241212,000000,39.3,39.46,39,39.26,196003,0
+SOXQ.US,D,20241213,000000,40.49,40.8794,39.9996,40.61,407545,0
+SOXQ.US,D,20241216,000000,40.8,41.63,40.52,41.48,612278,0
+SOXQ.US,D,20241217,000000,41,41.08,40.5,40.71,609238,0
+SOXQ.US,D,20241218,000000,41.05,41.37,38.92,39.22,565620,0
+SOXQ.US,D,20241219,000000,39.36,39.415,38.49,38.55,750883,0
+SOXQ.US,D,20241220,000000,38.35,39.68,38.2524,39.17,261819,0
+SOXQ.US,D,20241223,000000,39.41,40.32,39.41,40.27,173737,0
+SOXQ.US,D,20241224,000000,40.63,40.75,40.33,40.75,279900,0
+SOXQ.US,D,20241226,000000,40.49,40.97,40.4,40.71,216321,0
+SOXQ.US,D,20241227,000000,40.55,40.57,39.83,40.33,115189,0
+SOXQ.US,D,20241230,000000,39.63,39.96,39.29,39.55,253519,0
+SOXQ.US,D,20241231,000000,39.73,39.83,39.0699,39.22,255228,0
+SOXQ.US,D,20250102,000000,39.65,40.1,39.21,39.51,314921,0
+SOXQ.US,D,20250103,000000,39.83,40.72,39.83,40.62,243486,0
+SOXQ.US,D,20250106,000000,41.57,42.35,41.57,41.81,324691,0
+SOXQ.US,D,20250107,000000,42.27,42.3,40.84,41.05,376259,0
+SOXQ.US,D,20250108,000000,40.94,41.0179,40.2,40.68,335248,0
+SOXQ.US,D,20250110,000000,40.1,40.11,39.3873,39.63,824099,0
+SOXQ.US,D,20250113,000000,38.83,39.57,38.82,39.49,507115,0
+SOXQ.US,D,20250114,000000,39.96,40.15,39.29,39.74,436134,0
+SOXQ.US,D,20250115,000000,40.34,40.8,40.27,40.58,371675,0
+SOXQ.US,D,20250116,000000,41.29,41.41,40.64,40.64,259772,0
+SOXQ.US,D,20250117,000000,41.62,41.87,41.35,41.81,233403,0
+SOXQ.US,D,20250121,000000,42.2,42.71,41.8,42.35,233344,0
+SOXQ.US,D,20250122,000000,42.91,43.5,42.79,43.06,423123,0
+SOXQ.US,D,20250123,000000,42.34,42.87,42.14,42.86,402866,0
+SOXQ.US,D,20250124,000000,42.9,42.97,41.88,42.04,255600,0
+SOXQ.US,D,20250127,000000,39.4,39.5805,37.67,38.19,906570,0
+SOXQ.US,D,20250128,000000,38.55,38.79,37.65,38.62,565338,0
+SOXQ.US,D,20250129,000000,38.98,39.07,38.3,38.72,366722,0
+SOXQ.US,D,20250130,000000,39.41,39.79,39.06,39.62,197959,0
+SOXQ.US,D,20250131,000000,39.84,40.65,39.365,39.5,245669,0
+SOXQ.US,D,20250203,000000,38.35,39.2,38.2,38.76,419738,0
+SOXQ.US,D,20250204,000000,38.75,39.33,38.6371,39.18,424115,0
+SOXQ.US,D,20250205,000000,39.24,40.17,38.94,40.09,416996,0
+SOXQ.US,D,20250206,000000,39.95,40.2,39.7,40.11,281549,0
+SOXQ.US,D,20250207,000000,40.21,40.38,39.21,39.45,514332,0
+SOXQ.US,D,20250210,000000,39.79,40.13,39.79,40,352767,0
+SOXQ.US,D,20250211,000000,39.64,40.24,39.64,39.97,368304,0
+SOXQ.US,D,20250212,000000,39.46,40.11,39.35,40.09,373228,0
+SOXQ.US,D,20250213,000000,40.08,40.625,40.08,40.61,754070,0
+SOXQ.US,D,20250214,000000,40.55,40.76,40.43,40.65,514473,0
+SOXQ.US,D,20250218,000000,40.97,41.42,40.71,41.32,366211,0
+SOXQ.US,D,20250219,000000,41.33,41.97,41.1499,41.8,214957,0
+SOXQ.US,D,20250220,000000,42.01,42.26,41.42,41.81,480624,0
+SOXQ.US,D,20250221,000000,41.9,41.9,40.31,40.43,580529,0
+SOXQ.US,D,20250224,000000,40.65,40.6777,39.4,39.42,373342,0
+SOXQ.US,D,20250225,000000,39.32,39.48,38.42,38.52,362140,0
+SOXQ.US,D,20250226,000000,39.04,39.64,38.9,39.34,499814,0
+SOXQ.US,D,20250227,000000,39.67,39.67,36.92,36.92,382860,0
+SOXQ.US,D,20250228,000000,36.92,37.7882,36.51,37.56,575125,0
+SOXQ.US,D,20250303,000000,38.12,38.12,35.735,36.07,764241,0
+SOXQ.US,D,20250304,000000,35.93,37.26,35.22,36.28,1124469,0
+SOXQ.US,D,20250305,000000,36.68,37.16,35.98,37.05,693067,0
+SOXQ.US,D,20250306,000000,35.77,36.45,35.28,35.4,837079,0
+SOXQ.US,D,20250307,000000,35.7,36.595,35.18,36.49,407035,0
+SOXQ.US,D,20250310,000000,35.58,35.86,34.24,34.72,1125584,0
+SOXQ.US,D,20250311,000000,34.87,35.24,33.9,34.48,876136,0
+SOXQ.US,D,20250312,000000,35.37,35.74,35.015,35.33,618142,0
+SOXQ.US,D,20250313,000000,35.37,35.86,34.8,35.13,442586,0
+SOXQ.US,D,20250314,000000,35.75,36.325,35.75,36.25,289778,0
+SOXQ.US,D,20250317,000000,36.13,37.08,36.13,36.77,206808,0
+SOXQ.US,D,20250318,000000,36.36,36.5,35.96,36.2,347495,0
+SOXQ.US,D,20250319,000000,36.25,37.1,35.93,36.55,238780,0
+SOXQ.US,D,20250320,000000,36.12,36.66,36.11,36.3,265246,0
+SOXQ.US,D,20250321,000000,35.62,36.06,35.39,35.93,293984,0
+SOXQ.US,D,20250324,000000,36.66,37.19,36.65,36.92,323990,0
+SOXQ.US,D,20250325,000000,36.92,36.93,36.6,36.71,390203,0
+SOXQ.US,D,20250326,000000,36.5,36.59,35.18,35.51,316591,0
+SOXQ.US,D,20250327,000000,35.1,35.25,34.59,34.78,625957,0
+SOXQ.US,D,20250328,000000,34.58,34.72,33.55,33.74,470758,0
+SOXQ.US,D,20250331,000000,32.98,33.67,32.53,33.65,542622,0
+SOXQ.US,D,20250401,000000,33.51,33.76,32.91,33.73,560890,0
+SOXQ.US,D,20250402,000000,33.13,34.44,33.12,34,379099,0
+SOXQ.US,D,20250403,000000,32.2,32.45,30.63,30.65,1135981,0
+SOXQ.US,D,20250404,000000,29.52,29.77,27.79,28.3,1341113,0
+SOXQ.US,D,20250407,000000,27.24,30.64,26.71,29.08,1483742,0
+SOXQ.US,D,20250408,000000,30.38,30.72,27.45,28.07,733170,0
+SOXQ.US,D,20250409,000000,28.29,33.555,28.1796,33.31,1245184,0
+SOXQ.US,D,20250410,000000,31.73,31.83,29.58,30.67,1016664,0
+SOXQ.US,D,20250411,000000,30.53,31.49,30.09,31.41,324161,0
+SOXQ.US,D,20250414,000000,32.33,32.33,31.07,31.52,389467,0
+SOXQ.US,D,20250415,000000,31.59,32.07,31.5,31.67,221367,0
+SOXQ.US,D,20250416,000000,30.19,30.77,29.4,30.36,538141,0
+SOXQ.US,D,20250417,000000,30.64,30.64,29.88,30.17,350025,0
+SOXQ.US,D,20250421,000000,29.59,29.68,28.99,29.54,399747,0
+SOXQ.US,D,20250422,000000,29.91,30.39,29.76,30.18,440918,0
+SOXQ.US,D,20250423,000000,31.68,32.059,31.205,31.33,642918,0
+SOXQ.US,D,20250424,000000,32.08,33.16,31.94,33.11,676407,0
+SOXQ.US,D,20250425,000000,32.83,33.68,32.69,33.41,621668,0
+SOXQ.US,D,20250428,000000,33.31,33.52,32.65,33.34,171855,0
+SOXQ.US,D,20250429,000000,33,33.4,32.865,33.04,369057,0
+SOXQ.US,D,20250430,000000,32.22,33.375,32.05,33.3,409093,0
+SOXQ.US,D,20250501,000000,33.82,34.11,33.415,33.45,221265,0
+SOXQ.US,D,20250502,000000,34.3,34.9,34.29,34.63,314475,0
+SOXQ.US,D,20250505,000000,34.29,34.65,34.25,34.31,238492,0
+SOXQ.US,D,20250506,000000,33.73,34.23,33.49,33.96,336631,0
+SOXQ.US,D,20250507,000000,33.98,34.66,33.63,34.56,319751,0
+SOXQ.US,D,20250508,000000,35.035,35.3907,34.6,34.88,420069,0
+SOXQ.US,D,20250509,000000,35.38,35.47,34.9054,35.16,478928,0
+SOXQ.US,D,20250512,000000,37.36,37.86,37.07,37.65,932996,0
+SOXQ.US,D,20250513,000000,37.785,39.005,37.78,38.83,716717,0
+SOXQ.US,D,20250514,000000,39.13,39.35,38.8001,39.08,484029,0
+SOXQ.US,D,20250515,000000,38.72,39.12,38.37,38.85,403344,0
+SOXQ.US,D,20250516,000000,38.875,38.9,38.33,38.76,236661,0
+SOXQ.US,D,20250519,000000,37.9,38.65,37.86,38.57,1167464,0
+SOXQ.US,D,20250520,000000,38.29,38.53,38.1386,38.51,455807,0
+SOXQ.US,D,20250521,000000,38.2,38.9712,37.6054,37.82,875135,0
+SOXQ.US,D,20250522,000000,37.84,38.17,37.605,37.61,521882,0
+SOXQ.US,D,20250523,000000,36.72,37.26,36.635,37.06,717003,0
+SOXQ.US,D,20250527,000000,37.85,38.44,37.58,38.29,484960,0
+SOXQ.US,D,20250528,000000,38.34,38.52,38.04,38.11,395139,0
+SOXQ.US,D,20250529,000000,39.09,39.09,38.08,38.29,380643,0
+SOXQ.US,D,20250530,000000,38.1,38.1,36.82,37.47,478646,0
+SOXQ.US,D,20250602,000000,37.42,38.2,37.42,38.07,342975,0
+SOXQ.US,D,20250603,000000,38.13,39.165,37.95,39.11,474405,0
+SOXQ.US,D,20250604,000000,39.41,39.79,39.09,39.7,508989,0
+SOXQ.US,D,20250605,000000,39.96,40.3,39.26,39.51,617087,0
+SOXQ.US,D,20250606,000000,39.82,40.2,39.68,39.7,280207,0
+SOXQ.US,D,20250609,000000,40.02,40.87,39.9709,40.48,650231,0
+SOXQ.US,D,20250610,000000,40.67,41.4,40.57,41.32,461554,0
+SOXQ.US,D,20250611,000000,41.58,41.79,40.865,41.2,702239,0
+SOXQ.US,D,20250612,000000,41,41.54,41,41.38,393072,0
+SOXQ.US,D,20250613,000000,40.51,40.95,40.205,40.32,1040872,0
+SOXQ.US,D,20250616,000000,40.85,41.735,40.85,41.53,787830,0
+SOXQ.US,D,20250617,000000,41.27,41.865,41.16,41.16,628054,0
+SOXQ.US,D,20250618,000000,41.4,41.82,41.17,41.4,644863,0
+SOXQ.US,D,20250620,000000,41.81,41.83,40.56,41.08,600009,0
+SOXQ.US,D,20250623,000000,40.96,41.46,40.45,41.27,497094,0
+SOXQ.US,D,20250624,000000,41.99,42.85,41.97,42.82,513343,0
+SOXQ.US,D,20250625,000000,43.05,43.255,42.88,43.24,370809,0
+SOXQ.US,D,20250626,000000,43.6,43.71,43.27,43.63,194347,0
+SOXQ.US,D,20250627,000000,43.7,44,43.2,43.65,634039,0
+SOXQ.US,D,20250630,000000,43.88,43.88,43.4461,43.66,403934,0
+SOXQ.US,D,20250701,000000,43.34,43.63,42.7255,43.35,910956,0
+SOXQ.US,D,20250702,000000,43.24,44.31,43.24,44.16,543467,0
+SOXQ.US,D,20250703,000000,44.33,44.625,44.305,44.47,245347,0
+SOXQ.US,D,20250707,000000,44.03,44.215,43.46,43.62,417297,0
+SOXQ.US,D,20250708,000000,43.98,44.71,43.87,44.42,409057,0
+SOXQ.US,D,20250709,000000,44.5,45.05,44.23,44.6,580228,0
+SOXQ.US,D,20250710,000000,45.01,45.0699,44.52,44.95,310993,0
+SOXQ.US,D,20250711,000000,44.65,45.03,44.55,44.85,247221,0
+SOXQ.US,D,20250714,000000,44.56,44.65,43.84,44.46,456604,0
+SOXQ.US,D,20250715,000000,45.34,45.62,44.98,45.02,511268,0
+SOXQ.US,D,20250716,000000,44.69,44.86,43.77,44.83,1393691,0
+SOXQ.US,D,20250717,000000,44.84,45.3,44.61,45.17,515704,0
+SOXQ.US,D,20250718,000000,45.42,45.465,44.82,45.13,334221,0
+SOXQ.US,D,20250721,000000,45.2,45.72,45.18,45.2,379214,0
+SOXQ.US,D,20250722,000000,45,45.03,43.95,44.38,674228,0
+SOXQ.US,D,20250723,000000,44.25,44.42,43.83,44.39,386341,0
+SOXQ.US,D,20250724,000000,44.48,44.54,44.06,44.43,248489,0
+SOXQ.US,D,20250725,000000,44.21,44.4801,44,44.44,212471,0
+SOXQ.US,D,20250728,000000,44.83,45.17,44.83,45.15,179428,0
+SOXQ.US,D,20250729,000000,45.43,45.8,44.92,45.2,202016,0
+SOXQ.US,D,20250730,000000,45.54,45.82,45.17,45.58,438042,0
+SOXQ.US,D,20250731,000000,45.19,45.19,43.76,44.19,528556,0
+SOXQ.US,D,20250801,000000,43.31,43.96,42.67,43.53,689704,0
+SOXQ.US,D,20250804,000000,43.84,44.3,43.69,44.3,294517,0
+SOXQ.US,D,20250805,000000,44.35,44.49,43.32,43.81,550800,0
+SOXQ.US,D,20250806,000000,43.57,43.79,43.11,43.71,331079,0
+SOXQ.US,D,20250807,000000,44.64,44.88,44.01,44.37,323412,0
+SOXQ.US,D,20250808,000000,44.43,44.74,44.21,44.72,389426,0
+SOXQ.US,D,20250811,000000,44.89,45.37,44.57,44.67,371355,0
+SOXQ.US,D,20250812,000000,45.06,46,44.745,45.99,478861,0
+SOXQ.US,D,20250813,000000,46.28,46.52,45.955,46.4,614752,0
+SOXQ.US,D,20250814,000000,45.7,46.49,45.65,46.32,579845,0
+SOXQ.US,D,20250815,000000,45.9,45.99,45.18,45.3,560234,0
+SOXQ.US,D,20250818,000000,45.29,45.52,45.19,45.49,234293,0
+SOXQ.US,D,20250819,000000,45.56,45.65,44.61,44.67,353065,0
+SOXQ.US,D,20250820,000000,44.54,44.54,43.15,44.34,766219,0
+SOXQ.US,D,20250821,000000,44.11,44.435,43.91,44.1,513795,0
+SOXQ.US,D,20250822,000000,44.28,45.835,44.155,45.31,556923,0
+SOXQ.US,D,20250825,000000,45.31,45.57,45.1,45.35,254124,0
+SOXQ.US,D,20250826,000000,45.49,45.88,45.49,45.75,314714,0
+SOXQ.US,D,20250827,000000,45.64,45.93,45.41,45.88,390169,0
+SOXQ.US,D,20250828,000000,46,46.4,45.74,46.1,416089,0
+SOXQ.US,D,20250829,000000,45.51,45.51,44.49,44.66,351213,0
+SOXQ.US,D,20250902,000000,43.49,44.18,43.35,44.17,463360,0
+SOXQ.US,D,20250903,000000,44.36,44.36,43.63,44.08,253634,0
+SOXQ.US,D,20250904,000000,43.92,44.7,43.7194,44.65,216081,0
+SOXQ.US,D,20250905,000000,45.54,45.66,44.8235,45.4,485233,0
+SOXQ.US,D,20250908,000000,45.61,45.98,45.595,45.78,191283,0
+SOXQ.US,D,20250909,000000,45.9,45.915,45.51,45.87,190639,0
+SOXQ.US,D,20250910,000000,46.73,47.1,46.6,46.95,332337,0
+SOXQ.US,D,20250911,000000,47.15,47.5292,47.15,47.23,275684,0
+SOXQ.US,D,20250912,000000,47.33,47.45,47.08,47.29,238113,0
+SOXQ.US,D,20250915,000000,47.225,47.77,47.14,47.77,617061,0
+SOXQ.US,D,20250916,000000,48.01,48.05,47.56,47.89,445043,0
+SOXQ.US,D,20250917,000000,47.81,48.16,47.14,47.75,535294,0
+SOXQ.US,D,20250918,000000,49,49.75,48.87,49.46,650203,0
+SOXQ.US,D,20250919,000000,49.41,49.41,48.745,49.08,438792,0
+SOXQ.US,D,20250922,000000,49.13,49.96,49.13,49.81,270363,0
+SOXQ.US,D,20250923,000000,49.885,50.17,49.37,49.67,288246,0
+SOXQ.US,D,20250924,000000,49.58,49.7,48.95,49.58,326355,0
+SOXQ.US,D,20250925,000000,48.72,49.58,48.23,49.47,341877,0
+SOXQ.US,D,20250926,000000,49.62,49.7,49.03,49.63,333404,0
+SOXQ.US,D,20250929,000000,50.13,50.44,49.695,49.72,207636,0
+SOXQ.US,D,20250930,000000,49.72,50.17,49.51,50.12,301406,0
+SOXQ.US,D,20251001,000000,49.74,51.21,49.74,51.17,275598,0
+SOXQ.US,D,20251002,000000,52.19,52.295,51.75,52.17,426156,0
+SOXQ.US,D,20251003,000000,52.4,52.62,51.56,51.83,326795,0
+SOXQ.US,D,20251006,000000,53.93,54.16,53.31,53.32,325934,0
+SOXQ.US,D,20251007,000000,53.75,53.87,52.11,52.22,590274,0
+SOXQ.US,D,20251008,000000,52.24,54.04,52.17,53.99,462469,0
+SOXQ.US,D,20251009,000000,53.97,54.04,53.35,53.85,421845,0
+SOXQ.US,D,20251010,000000,54.01,54.1,50.41,50.43,1429595,0
+SOXQ.US,D,20251013,000000,52.48,53.05,52.07,52.9,898418,0
+SOXQ.US,D,20251014,000000,51.79,52.795,51.44,51.72,776231,0
+SOXQ.US,D,20251015,000000,53.11,53.38,52.22,53.26,847391,0
+SOXQ.US,D,20251016,000000,53.91,54.155,52.96,53.52,1231027,0
+SOXQ.US,D,20251017,000000,53.03,53.64,52.52,53.35,736853,0
+SOXQ.US,D,20251020,000000,53.87,54.5944,53.87,54.17,424242,0
+SOXQ.US,D,20251021,000000,54.13,54.13,53.46,53.82,220169,0
+SOXQ.US,D,20251022,000000,53.39,53.67,51.5388,52.58,664053,0
+SOXQ.US,D,20251023,000000,52.28,54.01,52.28,53.88,427766,0
+SOXQ.US,D,20251024,000000,54.9,55.238,54.79,54.9,304995,0
+SOXQ.US,D,20251027,000000,55.96,56.47,55.7888,56.39,542467,0
+SOXQ.US,D,20251028,000000,56.4,56.855,56.19,56.63,560132,0
+SOXQ.US,D,20251029,000000,57.67,58.19,57.11,57.69,684434,0
+SOXQ.US,D,20251030,000000,57.34,57.88,56.79,56.8,577739,0
+SOXQ.US,D,20251031,000000,57.51,57.79,56.46,56.91,397519,0
+SOXQ.US,D,20251103,000000,57.64,57.91,57.0601,57.23,335243,0
+SOXQ.US,D,20251104,000000,55.8,56.56,54.9,54.96,486894,0
+SOXQ.US,D,20251105,000000,55.11,57.29,55.11,56.6,454496,0
+SOXQ.US,D,20251106,000000,56.75,56.885,54.9,55.25,796855,0
+SOXQ.US,D,20251107,000000,54.32,54.7,52.67,54.64,803521,0
+SOXQ.US,D,20251110,000000,56.29,56.5,55.63,56.34,565064,0
+SOXQ.US,D,20251111,000000,55.8,55.85,54.835,54.95,770218,0
+SOXQ.US,D,20251112,000000,55.96,56.15,55.38,55.75,624383,0
+SOXQ.US,D,20251113,000000,55.06,55.165,53.15,53.71,3097329,0
+SOXQ.US,D,20251114,000000,52.06,54.419,51.86,53.63,1395842,0
+SOXQ.US,D,20251117,000000,53.16,54.21,52.22,52.79,1184924,0
+SOXQ.US,D,20251118,000000,52.02,52.38,51.02,51.58,1572332,0
+SOXQ.US,D,20251119,000000,51.8,53.14,51.61,52.52,558277,0
+SOXQ.US,D,20251120,000000,54.11,54.2,49.84,50.04,1591078,0
+SOXQ.US,D,20251121,000000,50.09,51.22,48.51,50.45,1102032,0
+SOXQ.US,D,20251124,000000,51.08,53.02,51,52.77,556787,0
+SOXQ.US,D,20251125,000000,52.03,53.015,50.84,52.88,519232,0
+SOXQ.US,D,20251126,000000,53.43,54.7767,53.43,54.3903,596253,0
+SOXQ.US,D,20251128,000000,54.61,55.33,54.4,55.31,195978,0
+SOXQ.US,D,20251201,000000,54.52,55.75,54.51,55.31,252716,0
+SOXQ.US,D,20251202,000000,55.91,56.8,55.6,56.28,479209,0
+SOXQ.US,D,20251203,000000,56.58,57.35,55.91,57.32,535122,0
+SOXQ.US,D,20251204,000000,57.09,57.25,56.565,56.86,561297,0
+SOXQ.US,D,20251205,000000,57.5,58.09,57.37,57.44,342046,0
+SOXQ.US,D,20251208,000000,57.99,58.34,57.53,58.11,676023,0
+SOXQ.US,D,20251209,000000,57.77,58.19,57.5,58.08,387824,0
+SOXQ.US,D,20251210,000000,58.01,59.01,57.78,58.81,720848,0
+SOXQ.US,D,20251211,000000,58.21,58.46,56.79,58.43,721633,0
+SOXQ.US,D,20251212,000000,57.56,57.77,55.17,55.44,2108315,0
+SOXQ.US,D,20251215,000000,56.03,56.18,54.94,55.09,1263159,0
+SOXQ.US,D,20251216,000000,54.93,55.32,54.27,54.8,1033396,0
+SOXQ.US,D,20251217,000000,55.12,55.19,52.64,52.78,1883880,0
+SOXQ.US,D,20251218,000000,54.78,54.91,53.81,54.07,535741,0
+SOXQ.US,D,20251219,000000,54.51,55.89,54.51,55.66,525881,0
+SOXQ.US,D,20251222,000000,56.75,56.75,56.025,56.23,442483,0
+SOXQ.US,D,20251223,000000,55.98,56.57,55.81,56.55,267857,0
+SOXQ.US,D,20251224,000000,56.54,56.73,56.49,56.67,242542,0
+SOXQ.US,D,20251226,000000,56.94,56.94,56.572,56.73,146643,0
+SOXQ.US,D,20251229,000000,56.1,56.69,55.93,56.52,483270,0
+SOXQ.US,D,20251230,000000,56.62,56.9023,56.41,56.45,645012,0
+SOXQ.US,D,20251231,000000,56.6,56.66,55.765,55.77,355306,0
+SOXQ.US,D,20260102,000000,57.19,58.3803,57.07,57.99,823392,0
+SOXQ.US,D,20260105,000000,59.245,59.62,58.365,58.62,767340,0
+SOXQ.US,D,20260106,000000,59.31,60.33,59.2,60.2,1002128,0
+SOXQ.US,D,20260107,000000,59.67,59.81,59.15,59.63,739033,0
+SOXQ.US,D,20260108,000000,59.5,59.5,58.05,58.52,518527,0
+SOXQ.US,D,20260109,000000,58.99,60.425,58.765,60.13,771358,0
+SOXQ.US,D,20260112,000000,59.5,60.62,59.5,60.41,740321,0
+SOXQ.US,D,20260113,000000,60.88,61.599,60.79,60.98,587458,0
+SOXQ.US,D,20260114,000000,60.69,60.69,59.81,60.61,473818,0
+SOXQ.US,D,20260115,000000,62.645,62.9,61.65,61.68,593776,0
+SOXQ.US,D,20260116,000000,62.73,63.03,62.09,62.41,663931,0
+SOXQ.US,D,20260120,000000,61.27,62.41,61.11,61.34,580936,0
+SOXQ.US,D,20260121,000000,62.19,63.88,61.93,63.29,977750,0
+SOXQ.US,D,20260122,000000,64.49,64.51,63.22,63.4,420281,0
+SOXQ.US,D,20260123,000000,62.94,63.2138,62.225,62.63,432321,0
+SOXQ.US,D,20260126,000000,62.47,62.8215,62,62.38,815332,0
+SOXQ.US,D,20260127,000000,63.265,64.185,63.025,63.9,559816,0
+SOXQ.US,D,20260128,000000,65.115,65.598,64.76,65.39,533720,0
+SOXQ.US,D,20260129,000000,65.54,66,63.12,65.5,1076428,0
+SOXQ.US,D,20260130,000000,64.54,65.41,62.57,63.01,1468045,0
+SOXQ.US,D,20260202,000000,62.38,64.66,62.305,64.05,983856,0
+SOXQ.US,D,20260203,000000,64.62,64.86,61.36,62.72,1567041,0
+SOXQ.US,D,20260204,000000,62.2,62.63,58.735,59.99,3529929,0
+SOXQ.US,D,20260205,000000,59.07,60.85,58.83,59.95,2634277,0
+SOXQ.US,D,20260206,000000,61.21,63.5215,61.065,63.34,1755180,0
+SOXQ.US,D,20260209,000000,62.88,64.61,62.55,64.24,1347810,0
+SOXQ.US,D,20260210,000000,64.41,64.53,63.385,63.87,1842384,0
+SOXQ.US,D,20260211,000000,65.11,65.7,63.76,65.27,735418,0
+SOXQ.US,D,20260212,000000,65.76,66.1,63.605,63.66,1998156,0
+SOXQ.US,D,20260213,000000,63.89,64.61,63.07,64.04,902918,0
+SOXQ.US,D,20260217,000000,63.31,64.63,62.39,64.06,2114757,0
+SOXQ.US,D,20260218,000000,64.54,65.36,64.1,64.64,398159,0
diff --git a/daily/us/nasdaq etfs/spam.us.txt b/daily/us/nasdaq etfs/spam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d301158a3fd4924c51c138da9bd801b3af79365
--- /dev/null
+++ b/daily/us/nasdaq etfs/spam.us.txt	
@@ -0,0 +1,500 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPAM.US,D,20231212,000000,25.6423,25.69,25.6423,25.6821,842,0
+SPAM.US,D,20231213,000000,25.7,26.16,25.7,26.155,492,0
+SPAM.US,D,20231214,000000,26.35,26.4623,26.1731,26.1848,2432,0
+SPAM.US,D,20231215,000000,26.3223,26.3876,26.3,26.3876,350,0
+SPAM.US,D,20231218,000000,26.48,26.49,26.4292,26.4292,250,0
+SPAM.US,D,20231219,000000,26.78,26.805,26.78,26.805,1092,0
+SPAM.US,D,20231220,000000,26.68,26.83,26.2814,26.2814,1523,0
+SPAM.US,D,20231221,000000,26.42,26.5162,26.34,26.5162,507,0
+SPAM.US,D,20231222,000000,26.62,26.73,26.62,26.6744,1157,0
+SPAM.US,D,20231226,000000,26.75,26.89,26.705,26.857,1182,0
+SPAM.US,D,20231227,000000,26.87,26.87,26.7694,26.7694,1399,0
+SPAM.US,D,20231228,000000,26.73,26.73,26.6486,26.6486,925,0
+SPAM.US,D,20231229,000000,26.47,26.62,26.47,26.59,562,0
+SPAM.US,D,20240102,000000,26.28,26.28,25.85,25.8799,829,0
+SPAM.US,D,20240103,000000,25.62,25.72,25.3334,25.3334,15413,0
+SPAM.US,D,20240104,000000,25.38,25.5,25.3516,25.3516,816,0
+SPAM.US,D,20240105,000000,25.3,25.3,25.245,25.245,188,0
+SPAM.US,D,20240108,000000,25.43,25.83,25.4299,25.7827,2550,0
+SPAM.US,D,20240109,000000,25.65,26.17,25.65,26.095,1193,0
+SPAM.US,D,20240110,000000,26.28,26.54,26.28,26.4873,1061,0
+SPAM.US,D,20240111,000000,26.58,26.7484,26.41,26.7484,1126,0
+SPAM.US,D,20240112,000000,26.98,26.98,26.91,26.9538,438,0
+SPAM.US,D,20240116,000000,26.83,26.84,26.74,26.7659,2656,0
+SPAM.US,D,20240117,000000,26.49,26.49,26.2348,26.4792,297,0
+SPAM.US,D,20240118,000000,26.77,26.77,26.69,26.7013,814,0
+SPAM.US,D,20240119,000000,26.82,26.82,26.6,26.7897,1991,0
+SPAM.US,D,20240122,000000,27.28,27.33,27.28,27.3261,1619,0
+SPAM.US,D,20240123,000000,27.48,27.48,27.24,27.3493,233,0
+SPAM.US,D,20240124,000000,27.53,27.57,27.1278,27.1278,1200,0
+SPAM.US,D,20240125,000000,27.5,27.5,27.1204,27.1204,1071,0
+SPAM.US,D,20240126,000000,27.25,27.49,27.25,27.36,408,0
+SPAM.US,D,20240129,000000,27.48,27.8018,27.48,27.8018,393,0
+SPAM.US,D,20240130,000000,27.88,27.88,27.69,27.7445,1389,0
+SPAM.US,D,20240131,000000,27.6,27.65,27.1609,27.1609,317,0
+SPAM.US,D,20240201,000000,27.34,27.63,27.34,27.5553,323,0
+SPAM.US,D,20240202,000000,27.5,27.59,27.5,27.59,560,0
+SPAM.US,D,20240205,000000,27.5,27.5,27.02,27.2844,398,0
+SPAM.US,D,20240206,000000,27.51,27.6527,27.43,27.6527,420,0
+SPAM.US,D,20240207,000000,28.19,28.215,28.1312,28.1312,467,0
+SPAM.US,D,20240208,000000,28.12,28.51,28.12,28.477,966,0
+SPAM.US,D,20240209,000000,28.94,29.1269,28.65,29.1269,2543,0
+SPAM.US,D,20240212,000000,29.21,29.21,28.9757,28.9757,934,0
+SPAM.US,D,20240213,000000,28.19,28.48,28.19,28.2652,4656,0
+SPAM.US,D,20240214,000000,28.72,28.9428,28.72,28.9428,1238,0
+SPAM.US,D,20240215,000000,28.88,28.88,28.49,28.6941,667,0
+SPAM.US,D,20240216,000000,28.57,28.57,28.3,28.3,927,0
+SPAM.US,D,20240220,000000,28.3,28.3,27.7799,27.8447,1175,0
+SPAM.US,D,20240221,000000,26.32,26.442,26.32,26.442,2708,0
+SPAM.US,D,20240222,000000,27.02,27.09,26.89,26.9899,1615,0
+SPAM.US,D,20240223,000000,27.17,27.33,27.17,27.235,778,0
+SPAM.US,D,20240226,000000,27.32,27.7584,27.32,27.6082,684,0
+SPAM.US,D,20240227,000000,27.76,27.8633,27.75,27.8633,455,0
+SPAM.US,D,20240228,000000,27.88,27.98,27.88,27.9478,398,0
+SPAM.US,D,20240229,000000,28.45,28.5127,28.45,28.5127,655,0
+SPAM.US,D,20240301,000000,28.51,28.51,28.3399,28.4269,889,0
+SPAM.US,D,20240304,000000,28.34,28.37,28.165,28.29,939,0
+SPAM.US,D,20240305,000000,28.05,28.05,27.5706,27.5706,305,0
+SPAM.US,D,20240306,000000,28.41,28.41,27.9127,27.9127,609,0
+SPAM.US,D,20240307,000000,28.3,28.3,28.1,28.2989,668,0
+SPAM.US,D,20240308,000000,28.39,28.39,28.2066,28.2066,290,0
+SPAM.US,D,20240311,000000,28.17,28.53,28.17,28.4313,529,0
+SPAM.US,D,20240312,000000,28.572,28.63,28.572,28.63,285,0
+SPAM.US,D,20240313,000000,28.55,28.65,28.5,28.5991,1112,0
+SPAM.US,D,20240314,000000,28.5,28.5,27.9697,28.0719,303,0
+SPAM.US,D,20240315,000000,27.95,27.95,27.6601,27.6837,463,0
+SPAM.US,D,20240318,000000,27.89,27.89,27.7735,27.7735,2188,0
+SPAM.US,D,20240319,000000,27.64,27.7025,27.64,27.7025,572,0
+SPAM.US,D,20240320,000000,27.81,28.0105,27.81,28.0105,319,0
+SPAM.US,D,20240321,000000,28.19,28.19,28.0293,28.0293,2078,0
+SPAM.US,D,20240322,000000,27.9,27.9,27.7799,27.83,4539,0
+SPAM.US,D,20240325,000000,27.76,27.86,27.6997,27.6997,2871,0
+SPAM.US,D,20240326,000000,27.9,27.9,27.6759,27.6759,679,0
+SPAM.US,D,20240327,000000,27.87,27.87,27.7032,27.7032,511,0
+SPAM.US,D,20240328,000000,27.76,27.8681,27.76,27.8681,146,0
+SPAM.US,D,20240401,000000,27.7,27.81,27.6399,27.7028,1993,0
+SPAM.US,D,20240402,000000,27.44,27.4678,27.38,27.4678,571,0
+SPAM.US,D,20240403,000000,27.32,27.441,27.32,27.4198,1424,0
+SPAM.US,D,20240404,000000,27.76,27.76,27.1555,27.1555,1294,0
+SPAM.US,D,20240405,000000,27.19,27.41,27.19,27.41,234,0
+SPAM.US,D,20240408,000000,27.44,27.4435,27.4,27.4435,548,0
+SPAM.US,D,20240409,000000,27.62,27.65,27.5,27.5491,1130,0
+SPAM.US,D,20240410,000000,27.14,27.25,27.14,27.25,346,0
+SPAM.US,D,20240411,000000,27.61,27.61,27.2399,27.4869,868,0
+SPAM.US,D,20240412,000000,27.17,27.3,26.92,26.96,3303,0
+SPAM.US,D,20240415,000000,27,27,26.0729,26.0729,7133,0
+SPAM.US,D,20240416,000000,25.94,25.98,25.94,25.94,284,0
+SPAM.US,D,20240417,000000,26.12,26.12,25.7755,25.7755,868,0
+SPAM.US,D,20240418,000000,25.89,25.89,25.7796,25.7796,232,0
+SPAM.US,D,20240419,000000,25.88,25.97,25.6415,25.6415,1503,0
+SPAM.US,D,20240422,000000,25.78,26.058,25.78,26.0485,1635,0
+SPAM.US,D,20240423,000000,26.17,26.6201,26.17,26.6201,1056,0
+SPAM.US,D,20240424,000000,26.84,26.84,26.7476,26.7476,107,0
+SPAM.US,D,20240425,000000,26.3,26.4878,26.3,26.4878,785,0
+SPAM.US,D,20240426,000000,26.82,26.89,26.82,26.89,216,0
+SPAM.US,D,20240429,000000,27.1,27.1,26.935,26.9485,1270,0
+SPAM.US,D,20240430,000000,26.89,26.89,26.509,26.509,872,0
+SPAM.US,D,20240501,000000,26.65,26.6631,26.5703,26.6631,516,0
+SPAM.US,D,20240502,000000,26.63,26.7326,26.63,26.7326,996,0
+SPAM.US,D,20240503,000000,27.01,27.01,26.72,26.72,684,0
+SPAM.US,D,20240506,000000,27.13,27.3077,27.13,27.3077,147,0
+SPAM.US,D,20240507,000000,27.37,27.37,27.3,27.3,189,0
+SPAM.US,D,20240508,000000,27.04,27.04,26.83,26.83,288,0
+SPAM.US,D,20240509,000000,26.75,26.8842,26.75,26.8842,135,0
+SPAM.US,D,20240510,000000,26.86,26.86,26.68,26.68,208,0
+SPAM.US,D,20240513,000000,26.88,26.88,26.7568,26.7568,155,0
+SPAM.US,D,20240514,000000,27.08,27.08,27.0263,27.0263,201,0
+SPAM.US,D,20240515,000000,27.18,27.3149,27.07,27.3149,601,0
+SPAM.US,D,20240516,000000,27.39,27.39,27.3172,27.3172,1235,0
+SPAM.US,D,20240517,000000,27.25,27.25,27.25,27.25,146,0
+SPAM.US,D,20240520,000000,27.19,27.463,27.19,27.463,1213,0
+SPAM.US,D,20240521,000000,27.17,27.17,27.14,27.14,181,0
+SPAM.US,D,20240522,000000,27.17,27.17,27.06,27.0794,717,0
+SPAM.US,D,20240523,000000,27.21,27.21,26.8752,26.8752,1399,0
+SPAM.US,D,20240524,000000,26.97,27.0676,26.97,27.0676,939,0
+SPAM.US,D,20240528,000000,26.817,26.817,26.62,26.6857,752,0
+SPAM.US,D,20240529,000000,26.45,26.4781,26.45,26.4781,116,0
+SPAM.US,D,20240530,000000,26.48,26.48,25.8513,25.8513,267,0
+SPAM.US,D,20240531,000000,25.68,25.9365,25.68,25.9365,465,0
+SPAM.US,D,20240603,000000,26.12,26.12,25.7667,25.7667,528,0
+SPAM.US,D,20240604,000000,25.5905,25.5905,25.5905,25.5905,24,0
+SPAM.US,D,20240605,000000,26.1253,26.1253,26.1253,26.1253,168,0
+SPAM.US,D,20240606,000000,26.0501,26.1171,26.0501,26.1171,154,0
+SPAM.US,D,20240607,000000,26.02,26.2,26,26.1075,1220,0
+SPAM.US,D,20240610,000000,26.41,26.5003,26.41,26.5003,177,0
+SPAM.US,D,20240611,000000,26.425,26.57,26.425,26.57,122,0
+SPAM.US,D,20240612,000000,27.04,27.04,26.8379,26.8379,658,0
+SPAM.US,D,20240613,000000,26.94,26.94,26.47,26.4924,307,0
+SPAM.US,D,20240614,000000,26.38,26.38,26.3161,26.3161,1006,0
+SPAM.US,D,20240617,000000,26.24,26.44,26.23,26.34,662,0
+SPAM.US,D,20240618,000000,26.297,26.3,26.2363,26.2363,528,0
+SPAM.US,D,20240620,000000,26.18,26.18,26.08,26.08,148,0
+SPAM.US,D,20240621,000000,26.22,26.3641,26.22,26.3641,586,0
+SPAM.US,D,20240624,000000,26.4635,26.48,26.4635,26.4635,137,0
+SPAM.US,D,20240625,000000,26.46,26.53,26.46,26.4663,1005,0
+SPAM.US,D,20240626,000000,26.31,26.46,26.31,26.46,282,0
+SPAM.US,D,20240627,000000,26.58,27.1652,26.58,27.1652,561,0
+SPAM.US,D,20240628,000000,27.42,27.42,27.3028,27.3028,190,0
+SPAM.US,D,20240701,000000,27.48,27.48,27.212,27.2897,327,0
+SPAM.US,D,20240702,000000,27.36,27.394,27.36,27.394,137,0
+SPAM.US,D,20240703,000000,27.59,27.59,27.54,27.54,144,0
+SPAM.US,D,20240705,000000,27.52,27.64,27.52,27.64,973,0
+SPAM.US,D,20240708,000000,27.71,27.71,27.5375,27.5375,267,0
+SPAM.US,D,20240709,000000,27.56,27.56,27.18,27.18,635,0
+SPAM.US,D,20240710,000000,27.33,27.33,27.05,27.225,489,0
+SPAM.US,D,20240711,000000,27.43,27.43,27.4262,27.4262,1347,0
+SPAM.US,D,20240712,000000,27.6576,27.72,27.6576,27.6576,296,0
+SPAM.US,D,20240715,000000,27.78,27.9633,27.78,27.9633,1019,0
+SPAM.US,D,20240716,000000,28.15,28.2691,28.15,28.2691,351,0
+SPAM.US,D,20240717,000000,27.93,27.93,27.7943,27.7943,111,0
+SPAM.US,D,20240718,000000,27.88,27.88,27.2419,27.2419,1712,0
+SPAM.US,D,20240719,000000,27.35,27.35,27.0799,27.0971,1266,0
+SPAM.US,D,20240722,000000,27.27,27.27,27.17,27.17,581,0
+SPAM.US,D,20240723,000000,27.3,27.5782,27.3,27.4645,1458,0
+SPAM.US,D,20240724,000000,27.3,27.3,26.822,26.822,427,0
+SPAM.US,D,20240725,000000,26.89,27.2858,26.89,26.9418,1491,0
+SPAM.US,D,20240726,000000,27.12,27.12,26.97,26.97,1002,0
+SPAM.US,D,20240729,000000,27.16,27.16,26.9269,26.9269,123,0
+SPAM.US,D,20240730,000000,27.16,27.16,26.925,27.1197,418,0
+SPAM.US,D,20240731,000000,27.41,27.5679,27.21,27.33,1745,0
+SPAM.US,D,20240801,000000,26.98,26.99,26.4,26.49,1044,0
+SPAM.US,D,20240802,000000,26.03,26.03,25.72,25.93,900,0
+SPAM.US,D,20240805,000000,24.8,25.5,24.8,25.285,1738,0
+SPAM.US,D,20240806,000000,25.53,25.7165,25.53,25.7165,439,0
+SPAM.US,D,20240807,000000,26.585,26.585,25.9,25.975,435,0
+SPAM.US,D,20240808,000000,26.18,26.7,26.02,26.7,2752,0
+SPAM.US,D,20240809,000000,26.84,26.954,26.84,26.954,103,0
+SPAM.US,D,20240812,000000,27.09,27.09,26.7842,26.7842,196,0
+SPAM.US,D,20240813,000000,27.11,27.3318,27.11,27.3318,170,0
+SPAM.US,D,20240814,000000,27.39,27.6,27.39,27.6,2178,0
+SPAM.US,D,20240815,000000,27.78,27.88,27.78,27.88,214,0
+SPAM.US,D,20240816,000000,27.83,28,27.83,28,282,0
+SPAM.US,D,20240819,000000,28.06,28.354,28.06,28.354,305,0
+SPAM.US,D,20240820,000000,28.45,28.45,28.4,28.4,251,0
+SPAM.US,D,20240821,000000,28.41,28.671,28.41,28.671,534,0
+SPAM.US,D,20240822,000000,28.79,28.79,28.3919,28.3919,816,0
+SPAM.US,D,20240823,000000,28.66,28.8629,28.66,28.8629,279,0
+SPAM.US,D,20240826,000000,28.82,28.9,28.66,28.66,429,0
+SPAM.US,D,20240827,000000,28.69,28.83,28.67,28.83,1203,0
+SPAM.US,D,20240828,000000,28.72,28.72,28.4,28.4,708,0
+SPAM.US,D,20240829,000000,28.36,28.8459,28.36,28.46,299,0
+SPAM.US,D,20240830,000000,28.7,28.7,28.35,28.62,620,0
+SPAM.US,D,20240903,000000,28.49,28.49,27.9572,27.9572,914,0
+SPAM.US,D,20240904,000000,27.44,27.65,27.44,27.65,499,0
+SPAM.US,D,20240905,000000,27.62,27.62,27.6,27.62,247,0
+SPAM.US,D,20240906,000000,27.59,27.59,27.015,27.015,195,0
+SPAM.US,D,20240909,000000,27.3,27.3,27.288,27.288,134,0
+SPAM.US,D,20240910,000000,27.38,27.38,27.246,27.2709,304,0
+SPAM.US,D,20240911,000000,27.18,27.33,27.06,27.33,878,0
+SPAM.US,D,20240912,000000,27.39,27.6351,27.39,27.6351,1127,0
+SPAM.US,D,20240913,000000,27.7,27.9721,27.7,27.9535,287,0
+SPAM.US,D,20240916,000000,27.91,28.1338,27.91,28.12,1008,0
+SPAM.US,D,20240917,000000,28.3,28.3,28.2,28.2501,211,0
+SPAM.US,D,20240918,000000,28.35,28.35,27.9,27.9,617,0
+SPAM.US,D,20240919,000000,28.44,28.44,28.3744,28.3744,300,0
+SPAM.US,D,20240920,000000,28.23,28.58,28.23,28.58,435,0
+SPAM.US,D,20240923,000000,28.64,28.737,28.64,28.737,123,0
+SPAM.US,D,20240924,000000,28.73,28.76,28.69,28.69,228,0
+SPAM.US,D,20240925,000000,28.52,28.6083,28.52,28.57,488,0
+SPAM.US,D,20240926,000000,28.99,28.99,28.66,28.9,1004,0
+SPAM.US,D,20240927,000000,28.74,28.8101,28.74,28.76,1028,0
+SPAM.US,D,20240930,000000,28.87,29.0488,28.87,29.0488,118,0
+SPAM.US,D,20241001,000000,28.99,28.99,28.2901,28.38,783,0
+SPAM.US,D,20241002,000000,28.34,28.51,28.33,28.33,317,0
+SPAM.US,D,20241003,000000,28.3,28.3001,28.19,28.2756,428,0
+SPAM.US,D,20241004,000000,28.61,28.6715,28.32,28.6715,1088,0
+SPAM.US,D,20241007,000000,28.45,28.4501,28.24,28.24,363,0
+SPAM.US,D,20241008,000000,28.22,28.77,28.22,28.68,650,0
+SPAM.US,D,20241009,000000,28.75,29.335,28.75,29.335,1595,0
+SPAM.US,D,20241010,000000,29.31,29.59,29.31,29.59,105,0
+SPAM.US,D,20241011,000000,29.63,29.914,29.63,29.914,107,0
+SPAM.US,D,20241014,000000,29.9,29.9972,29.9,29.9972,161,0
+SPAM.US,D,20241015,000000,29.95,29.95,29.89,29.89,139,0
+SPAM.US,D,20241016,000000,29.68,29.95,29.68,29.9453,323,0
+SPAM.US,D,20241017,000000,29.86,29.86,29.77,29.77,161,0
+SPAM.US,D,20241018,000000,29.882,29.93,29.882,29.93,120,0
+SPAM.US,D,20241021,000000,29.93,29.93,29.77,29.77,128,0
+SPAM.US,D,20241022,000000,29.68,29.7073,29.68,29.7073,102,0
+SPAM.US,D,20241023,000000,29.15,29.15,28.94,28.94,132,0
+SPAM.US,D,20241024,000000,29.29,29.32,29.17,29.32,1560,0
+SPAM.US,D,20241025,000000,29.66,29.66,29.43,29.43,812,0
+SPAM.US,D,20241028,000000,29.63,29.63,29.63,29.63,137,0
+SPAM.US,D,20241029,000000,29.48,29.58,29.48,29.58,110,0
+SPAM.US,D,20241030,000000,29.6,29.6,29.08,29.08,854,0
+SPAM.US,D,20241031,000000,28.95,28.95,28.84,28.84,243,0
+SPAM.US,D,20241101,000000,28.802,28.802,28.802,28.802,104,0
+SPAM.US,D,20241104,000000,28.67,28.8,28.6506,28.6506,218,0
+SPAM.US,D,20241105,000000,28.77,29.19,28.77,29.19,154,0
+SPAM.US,D,20241106,000000,30.03,30.31,30.03,30.31,119,0
+SPAM.US,D,20241107,000000,29.84,29.93,29.84,29.93,145,0
+SPAM.US,D,20241108,000000,30.23,30.4,30.18,30.4,3538,0
+SPAM.US,D,20241111,000000,30.464,30.76,30.464,30.641,2112,0
+SPAM.US,D,20241112,000000,30.565,30.57,30.5,30.54,423,0
+SPAM.US,D,20241113,000000,30.95,30.95,30.6,30.6,224,0
+SPAM.US,D,20241114,000000,30.19,30.23,30,30,358,0
+SPAM.US,D,20241115,000000,29.31,29.4156,29.31,29.4156,316,0
+SPAM.US,D,20241118,000000,29.23,29.23,29.1809,29.1809,125,0
+SPAM.US,D,20241119,000000,29.05,29.434,29.05,29.434,397,0
+SPAM.US,D,20241120,000000,29.19,29.52,29.19,29.52,226,0
+SPAM.US,D,20241121,000000,29.9,30.1349,29.9,30.1195,407,0
+SPAM.US,D,20241122,000000,30.05,30.2544,30.05,30.2544,737,0
+SPAM.US,D,20241125,000000,30.53,30.53,30.48,30.48,357,0
+SPAM.US,D,20241126,000000,30.42,30.654,30.42,30.654,1651,0
+SPAM.US,D,20241127,000000,30.516,30.516,30.18,30.2997,442,0
+SPAM.US,D,20241129,000000,30.37,30.447,30.35,30.447,300,0
+SPAM.US,D,20241202,000000,30.5,30.6387,30.5,30.6387,206,0
+SPAM.US,D,20241203,000000,30.45,30.55,30.45,30.55,541,0
+SPAM.US,D,20241204,000000,31.04,31.34,31.04,31.2613,794,0
+SPAM.US,D,20241205,000000,31.09,31.1106,30.95,30.95,340,0
+SPAM.US,D,20241206,000000,31.175,31.175,31.09,31.1436,493,0
+SPAM.US,D,20241209,000000,31.3,31.355,30.9662,30.9662,493,0
+SPAM.US,D,20241210,000000,30.8366,30.8366,30.53,30.53,270,0
+SPAM.US,D,20241211,000000,30.67,30.87,30.67,30.764,322,0
+SPAM.US,D,20241212,000000,30.46,30.55,30.46,30.55,235,0
+SPAM.US,D,20241213,000000,30.39,30.39,30.1614,30.1614,105,0
+SPAM.US,D,20241216,000000,30.35,30.68,30.35,30.68,1256,0
+SPAM.US,D,20241217,000000,30.53,30.6798,30.53,30.6798,146,0
+SPAM.US,D,20241218,000000,30.716,30.716,29.4478,29.4478,201,0
+SPAM.US,D,20241219,000000,29.216,29.2701,29.216,29.22,1091,0
+SPAM.US,D,20241220,000000,29.6,29.9,29.6,29.7595,233,0
+SPAM.US,D,20241223,000000,29.62,29.7812,29.62,29.7812,192,0
+SPAM.US,D,20241224,000000,29.95,30.0158,29.935,30.0158,2504,0
+SPAM.US,D,20241226,000000,30.04,30.1047,30.04,30.1047,117,0
+SPAM.US,D,20241227,000000,29.47,29.7972,29.47,29.7972,633,0
+SPAM.US,D,20241230,000000,29.255,29.5347,29.255,29.5347,384,0
+SPAM.US,D,20241231,000000,29.38,29.38,29.3669,29.3669,143,0
+SPAM.US,D,20250102,000000,29.93,29.93,29.3505,29.3505,267,0
+SPAM.US,D,20250103,000000,29.578,29.6729,29.556,29.6729,28624,0
+SPAM.US,D,20250106,000000,29.91,30.07,29.85,29.9088,1505,0
+SPAM.US,D,20250107,000000,30.1,30.1,29.6617,29.6617,1127,0
+SPAM.US,D,20250108,000000,29.345,29.58,29.345,29.58,237,0
+SPAM.US,D,20250110,000000,29.445,29.46,29.4,29.46,370,0
+SPAM.US,D,20250113,000000,29.18,29.32,29.14,29.2197,656,0
+SPAM.US,D,20250114,000000,29.39,29.4379,29.39,29.4379,184,0
+SPAM.US,D,20250115,000000,29.893,29.893,29.8863,29.8863,470,0
+SPAM.US,D,20250116,000000,30.04,30.2874,30.03,30.21,805,0
+SPAM.US,D,20250117,000000,30.02,30.0216,29.9591,29.9591,264,0
+SPAM.US,D,20250121,000000,30.122,30.5575,30.122,30.5575,174,0
+SPAM.US,D,20250122,000000,30.624,30.7423,30.624,30.7423,223,0
+SPAM.US,D,20250123,000000,30.52,30.66,30.47,30.66,421,0
+SPAM.US,D,20250124,000000,30.79,30.826,30.6054,30.6054,411,0
+SPAM.US,D,20250127,000000,30.23,31.03,30.23,30.6756,713,0
+SPAM.US,D,20250128,000000,30.31,31.12,30.31,31.12,392,0
+SPAM.US,D,20250129,000000,30.876,30.876,30.7894,30.8322,343,0
+SPAM.US,D,20250130,000000,31.31,31.31,31.0948,31.0948,191,0
+SPAM.US,D,20250131,000000,31.09,31.19,30.88,30.88,923,0
+SPAM.US,D,20250203,000000,30.3,30.71,30.3,30.71,201,0
+SPAM.US,D,20250204,000000,30.85,31.2991,30.85,31.2991,331,0
+SPAM.US,D,20250205,000000,31.25,31.65,31.25,31.65,235,0
+SPAM.US,D,20250206,000000,31.52,31.52,31.4301,31.4301,124,0
+SPAM.US,D,20250207,000000,31.59,31.59,31.5162,31.5162,286,0
+SPAM.US,D,20250210,000000,32,32.1778,31.94,32.1778,3955,0
+SPAM.US,D,20250211,000000,31.83,31.83,31.8124,31.8124,152,0
+SPAM.US,D,20250212,000000,31.671,32.23,31.671,32.1675,1496,0
+SPAM.US,D,20250213,000000,32.61,32.7378,32.1945,32.7378,4665,0
+SPAM.US,D,20250214,000000,32.775,32.775,32.62,32.6883,644,0
+SPAM.US,D,20250218,000000,32.76,33,32.76,33,1840,0
+SPAM.US,D,20250219,000000,32.91,32.93,32.7244,32.7244,742,0
+SPAM.US,D,20250220,000000,32.025,32.2754,32.025,32.2754,538,0
+SPAM.US,D,20250221,000000,32.41,32.41,31.4253,31.4253,1035,0
+SPAM.US,D,20250224,000000,30.43,30.43,30.43,30.43,185,0
+SPAM.US,D,20250225,000000,30.97,30.97,30.46,30.59,1695,0
+SPAM.US,D,20250226,000000,30.85,30.85,30.57,30.6218,332,0
+SPAM.US,D,20250227,000000,30.57,30.57,30.0454,30.0454,1645,0
+SPAM.US,D,20250228,000000,29.79,30.25,29.79,30.25,954,0
+SPAM.US,D,20250303,000000,30.235,30.31,29.6082,29.6082,343,0
+SPAM.US,D,20250304,000000,29.62,30.2799,29.54,30.2799,333,0
+SPAM.US,D,20250305,000000,30.41,30.91,30.41,30.91,141,0
+SPAM.US,D,20250306,000000,31.01,31.01,30.2551,30.2551,115,0
+SPAM.US,D,20250307,000000,29.94,30.26,29.87,30.26,695,0
+SPAM.US,D,20250310,000000,29.6519,29.6519,29.16,29.16,594,0
+SPAM.US,D,20250311,000000,29.28,29.51,29.28,29.51,518,0
+SPAM.US,D,20250312,000000,29.7897,29.7897,29.502,29.5544,1262,0
+SPAM.US,D,20250313,000000,28.75,29,28.72,28.72,2225,0
+SPAM.US,D,20250314,000000,29.32,29.7905,29.32,29.7905,485,0
+SPAM.US,D,20250317,000000,30.26,30.4573,30.1913,30.4573,8173,0
+SPAM.US,D,20250318,000000,29.96,30.2,29.96,30.2,121,0
+SPAM.US,D,20250319,000000,30.26,30.57,30.26,30.4777,359,0
+SPAM.US,D,20250320,000000,30.23,30.23,29.73,29.73,699,0
+SPAM.US,D,20250321,000000,29.46,29.73,29.25,29.6538,1447,0
+SPAM.US,D,20250324,000000,30.135,30.135,30.09,30.09,275,0
+SPAM.US,D,20250325,000000,30.28,30.425,30.28,30.405,744,0
+SPAM.US,D,20250326,000000,30.35,30.35,29.94,29.9709,1617,0
+SPAM.US,D,20250327,000000,29.735,29.735,29.5656,29.5656,231,0
+SPAM.US,D,20250328,000000,28.952,28.952,28.7704,28.9301,693,0
+SPAM.US,D,20250331,000000,28.47,28.47,28.03,28.43,1951,0
+SPAM.US,D,20250401,000000,28.56,28.6473,28.56,28.6473,316,0
+SPAM.US,D,20250402,000000,28.39,28.84,28.39,28.84,565,0
+SPAM.US,D,20250403,000000,27.98,27.98,27.7,27.7,356,0
+SPAM.US,D,20250404,000000,26.37,26.47,25.96,25.96,1495,0
+SPAM.US,D,20250407,000000,24.9,25.92,24.9,25.9,648,0
+SPAM.US,D,20250408,000000,26.93,26.93,25.45,25.6691,2234,0
+SPAM.US,D,20250409,000000,26.06,28.1119,25.89,28.1119,740,0
+SPAM.US,D,20250410,000000,27.59,27.59,27.33,27.55,672,0
+SPAM.US,D,20250411,000000,27.2,27.8778,27.2,27.8778,407,0
+SPAM.US,D,20250414,000000,28.47,28.47,28.042,28.07,1604,0
+SPAM.US,D,20250415,000000,28.186,28.186,28.09,28.09,232,0
+SPAM.US,D,20250416,000000,27.85,27.85,27.64,27.64,124,0
+SPAM.US,D,20250417,000000,27.48,27.6,27.48,27.6,229,0
+SPAM.US,D,20250421,000000,27.18,27.18,26.8053,26.8053,182,0
+SPAM.US,D,20250422,000000,26.99,27.29,26.99,27.29,107,0
+SPAM.US,D,20250423,000000,28.26,28.26,27.89,27.89,240,0
+SPAM.US,D,20250424,000000,28.44,28.64,28.44,28.64,161,0
+SPAM.US,D,20250425,000000,28.56,28.8901,28.56,28.8901,175,0
+SPAM.US,D,20250428,000000,29.05,29.11,28.98,29.11,529,0
+SPAM.US,D,20250429,000000,29.27,29.56,29.27,29.56,454,0
+SPAM.US,D,20250430,000000,28.88,29.43,28.88,29.43,306,0
+SPAM.US,D,20250501,000000,29.5068,29.72,29.4272,29.4272,307,0
+SPAM.US,D,20250502,000000,30.17,30.17,29.84,29.9254,1440,0
+SPAM.US,D,20250505,000000,30.16,30.3,30.16,30.3,344,0
+SPAM.US,D,20250506,000000,30.45,30.45,30.31,30.31,1341,0
+SPAM.US,D,20250507,000000,30.1305,30.2406,30.1305,30.2406,125,0
+SPAM.US,D,20250508,000000,30.41,30.41,30.3797,30.3797,173,0
+SPAM.US,D,20250512,000000,31.1,31.39,31.1,31.39,273,0
+SPAM.US,D,20250513,000000,31.39,31.41,31.39,31.41,343,0
+SPAM.US,D,20250514,000000,31.38,31.38,31.22,31.28,1056,0
+SPAM.US,D,20250520,000000,31.64,31.67,31.6399,31.67,324,0
+SPAM.US,D,20250523,000000,30.71,31.051,30.71,31.05,702,0
+SPAM.US,D,20250527,000000,31.6201,31.7007,31.6201,31.7007,463,0
+SPAM.US,D,20250528,000000,31.25,31.25,30.94,30.94,1072,0
+SPAM.US,D,20250529,000000,30.59,30.6102,30.56,30.57,702,0
+SPAM.US,D,20250530,000000,30.75,30.8905,30.75,30.8905,336,0
+SPAM.US,D,20250603,000000,31.055,31.4671,31.055,31.4671,386,0
+SPAM.US,D,20250604,000000,31.53,31.7799,31.53,31.5675,434,0
+SPAM.US,D,20250605,000000,32.17,32.17,31.9442,31.9442,539,0
+SPAM.US,D,20250606,000000,32.27,32.33,32.27,32.33,1248,0
+SPAM.US,D,20250612,000000,32.57,32.57,32.4347,32.4347,435,0
+SPAM.US,D,20250616,000000,32.09,32.619,32.09,32.4053,3638,0
+SPAM.US,D,20250617,000000,32.41,32.41,32.25,32.315,1127,0
+SPAM.US,D,20250618,000000,32.36,32.44,32.21,32.2151,3870,0
+SPAM.US,D,20250620,000000,32.16,32.1601,31.82,31.82,983,0
+SPAM.US,D,20250623,000000,32.369,32.369,32.3391,32.3391,337,0
+SPAM.US,D,20250624,000000,32.6701,32.6701,32.6646,32.6646,341,0
+SPAM.US,D,20250626,000000,33,33.0682,32.99,33.0682,1749,0
+SPAM.US,D,20250627,000000,33.075,33.13,32.8872,32.8872,1016,0
+SPAM.US,D,20250630,000000,33.23,33.4626,33.15,33.4626,1719,0
+SPAM.US,D,20250701,000000,33.36,33.36,32.5356,32.8397,1639,0
+SPAM.US,D,20250702,000000,32.63,32.7956,32.57,32.7956,3113,0
+SPAM.US,D,20250703,000000,33.285,33.3131,33.285,33.3131,150,0
+SPAM.US,D,20250709,000000,33.1602,33.2041,33.1602,33.2041,499,0
+SPAM.US,D,20250714,000000,31.64,32.114,31.64,32.114,402,0
+SPAM.US,D,20250715,000000,32.285,32.3,32.131,32.131,2282,0
+SPAM.US,D,20250716,000000,32.2,32.3,32,32.2394,1182,0
+SPAM.US,D,20250717,000000,32.3898,32.6026,32.3898,32.4739,401,0
+SPAM.US,D,20250718,000000,32.46,32.58,32.46,32.5157,745,0
+SPAM.US,D,20250721,000000,32.85,32.85,32.7017,32.7017,366,0
+SPAM.US,D,20250722,000000,32.85,32.85,32.595,32.595,1221,0
+SPAM.US,D,20250723,000000,32.879,32.88,32.81,32.8268,2077,0
+SPAM.US,D,20250725,000000,32.94,32.99,32.7838,32.7838,2213,0
+SPAM.US,D,20250729,000000,32.4553,32.5156,32.45,32.5156,688,0
+SPAM.US,D,20250730,000000,32.5,32.5,32.1425,32.1425,1148,0
+SPAM.US,D,20250731,000000,32.11,32.11,31.9054,31.9054,434,0
+SPAM.US,D,20250801,000000,31.7,31.7,30.91,31.2694,1468,0
+SPAM.US,D,20250804,000000,31.75,31.9065,31.75,31.9065,125,0
+SPAM.US,D,20250805,000000,31.66,31.66,31.6006,31.6006,285,0
+SPAM.US,D,20250806,000000,31.5,31.8664,31.5,31.8664,258,0
+SPAM.US,D,20250807,000000,31.18,31.4019,31.18,31.4019,2248,0
+SPAM.US,D,20250808,000000,31.2601,31.2601,31.0403,31.0403,764,0
+SPAM.US,D,20250812,000000,31.16,31.7003,31.16,31.7003,504,0
+SPAM.US,D,20250813,000000,31.9266,32.259,31.9266,32.259,303,0
+SPAM.US,D,20250814,000000,31.63,31.63,31.5174,31.5174,287,0
+SPAM.US,D,20250815,000000,31.8,31.8739,31.8,31.8739,278,0
+SPAM.US,D,20250818,000000,31.88,32.05,31.88,32.0308,431,0
+SPAM.US,D,20250819,000000,31.8355,31.88,31.8,31.88,763,0
+SPAM.US,D,20250822,000000,31.76,32.3152,31.76,32.3152,286,0
+SPAM.US,D,20250826,000000,31.9447,31.9753,31.9447,31.9753,2034,0
+SPAM.US,D,20250827,000000,32.54,32.54,32.425,32.4325,1053,0
+SPAM.US,D,20250904,000000,31.9999,31.9999,31.995,31.995,199,0
+SPAM.US,D,20250909,000000,33.51,33.6684,33.35,33.6684,4511,0
+SPAM.US,D,20250910,000000,33.52,33.52,33.3488,33.3488,530,0
+SPAM.US,D,20250911,000000,33.48,33.9292,33.48,33.9292,429,0
+SPAM.US,D,20250912,000000,33.77,33.79,33.75,33.75,968,0
+SPAM.US,D,20250915,000000,33.97,33.97,33.931,33.9615,685,0
+SPAM.US,D,20250916,000000,33.777,33.8834,33.7501,33.8834,1169,0
+SPAM.US,D,20250918,000000,34.59,34.8504,34.59,34.8504,451,0
+SPAM.US,D,20250922,000000,34.9,35.65,34.9,35.5463,638,0
+SPAM.US,D,20250923,000000,34.9752,35.125,34.9752,35.054,927,0
+SPAM.US,D,20250924,000000,35.06,35.06,35.055,35.055,486,0
+SPAM.US,D,20250925,000000,34.61,34.8616,34.61,34.8312,2303,0
+SPAM.US,D,20250926,000000,34.839,35.0538,34.839,35.0538,372,0
+SPAM.US,D,20250929,000000,35.32,35.36,35.2011,35.247,1007,0
+SPAM.US,D,20250930,000000,35.026,35.08,34.906,35.0522,719,0
+SPAM.US,D,20251001,000000,35,35.2399,34.835,35.2399,1596,0
+SPAM.US,D,20251002,000000,35.42,35.879,35.42,35.8392,1718,0
+SPAM.US,D,20251003,000000,36.09,36.09,35.8952,35.8952,353,0
+SPAM.US,D,20251006,000000,36.25,36.42,36.1939,36.1939,1111,0
+SPAM.US,D,20251008,000000,36.05,36.1966,36.05,36.1966,396,0
+SPAM.US,D,20251009,000000,36.1692,36.2792,36.1692,36.2792,1224,0
+SPAM.US,D,20251010,000000,36.1835,36.1835,35.1155,35.1155,2570,0
+SPAM.US,D,20251014,000000,35.13,35.36,35.13,35.1959,858,0
+SPAM.US,D,20251015,000000,35.28,35.36,34.8,35.0125,18406,0
+SPAM.US,D,20251016,000000,35.29,35.29,34.6974,34.6974,641,0
+SPAM.US,D,20251017,000000,34.52,34.52,34.215,34.4247,998,0
+SPAM.US,D,20251020,000000,34.76,34.9098,34.76,34.9098,426,0
+SPAM.US,D,20251021,000000,34.88,34.9514,34.88,34.9514,745,0
+SPAM.US,D,20251022,000000,34.4104,34.4104,34.3864,34.3864,177,0
+SPAM.US,D,20251023,000000,35.05,35.1549,35.05,35.1549,425,0
+SPAM.US,D,20251024,000000,35.4,35.5622,35.4,35.5622,747,0
+SPAM.US,D,20251027,000000,35.94,35.95,35.81,35.8556,2184,0
+SPAM.US,D,20251028,000000,35.99,36.19,35.9224,35.9224,641,0
+SPAM.US,D,20251029,000000,34.67,34.78,34.4422,34.4422,4298,0
+SPAM.US,D,20251030,000000,34.6434,34.6434,34.4764,34.4764,737,0
+SPAM.US,D,20251031,000000,34.9495,35.0411,34.795,35.0411,2919,0
+SPAM.US,D,20251103,000000,35.11,35.11,34.652,34.717,12908,0
+SPAM.US,D,20251104,000000,34.03,34.04,33.728,33.728,511,0
+SPAM.US,D,20251105,000000,33.95,34.22,33.95,34.1875,563,0
+SPAM.US,D,20251106,000000,33.251,33.6534,33.251,33.6534,392,0
+SPAM.US,D,20251110,000000,34.7788,34.8,34.726,34.7466,721,0
+SPAM.US,D,20251111,000000,34.83,34.83,34.69,34.7467,730,0
+SPAM.US,D,20251112,000000,34.2875,34.2875,34.0715,34.0715,1292,0
+SPAM.US,D,20251113,000000,33.84,33.84,33.04,33.1255,1875,0
+SPAM.US,D,20251114,000000,32.6525,32.9801,32.6525,32.9454,1960,0
+SPAM.US,D,20251117,000000,32.8801,32.8801,32.3801,32.3801,1298,0
+SPAM.US,D,20251118,000000,32.43,32.43,32.3477,32.3477,553,0
+SPAM.US,D,20251119,000000,32.2901,32.2901,32.2098,32.2098,221,0
+SPAM.US,D,20251120,000000,32.49,32.5,31.3457,31.3457,2544,0
+SPAM.US,D,20251121,000000,31.2599,31.7064,31.2599,31.7064,567,0
+SPAM.US,D,20251124,000000,31.78,32.0509,31.71,32.0509,1535,0
+SPAM.US,D,20251125,000000,32.3701,32.4848,32.3701,32.4848,588,0
+SPAM.US,D,20251201,000000,32.285,32.285,32.2721,32.2721,218,0
+SPAM.US,D,20251204,000000,32.97,33.03,32.97,33.0041,964,0
+SPAM.US,D,20251205,000000,32.6085,32.6085,32.49,32.5304,1189,0
+SPAM.US,D,20251208,000000,32.53,32.6976,32.53,32.6976,274,0
+SPAM.US,D,20251209,000000,32.79,32.81,32.79,32.798,1137,0
+SPAM.US,D,20251210,000000,32.5201,33.06,32.5201,32.9385,757,0
+SPAM.US,D,20251215,000000,32.0184,32.0215,31.805,31.805,949,0
+SPAM.US,D,20251218,000000,31.393,31.393,31.2712,31.3337,1216,0
+SPAM.US,D,20251219,000000,31.48,31.5357,31.48,31.5357,1207,0
+SPAM.US,D,20251222,000000,31.96,32.01,31.75,31.8422,7859,0
+SPAM.US,D,20251223,000000,31.71,31.71,31.3659,31.4423,2797,0
+SPAM.US,D,20251226,000000,31.375,31.3836,31.375,31.3836,410,0
+SPAM.US,D,20251229,000000,31.45,31.46,31.04,31.075,6468,0
+SPAM.US,D,20251230,000000,31,31.01,30.9777,30.9777,1299,0
+SPAM.US,D,20251231,000000,30.945,30.945,30.62,30.6457,1551,0
+SPAM.US,D,20260102,000000,30.27,30.3375,30.26,30.3375,3327,0
+SPAM.US,D,20260105,000000,30.919,30.99,30.8356,30.8356,1121,0
+SPAM.US,D,20260107,000000,31.6,31.69,31.6,31.6823,1415,0
+SPAM.US,D,20260109,000000,31.705,31.705,31.655,31.655,473,0
+SPAM.US,D,20260112,000000,32.01,32.0419,32.01,32.0419,507,0
+SPAM.US,D,20260113,000000,32.12,32.12,31.615,31.615,643,0
+SPAM.US,D,20260114,000000,31.46,31.575,31.46,31.575,770,0
+SPAM.US,D,20260115,000000,31.815,31.86,31.6266,31.6266,1482,0
+SPAM.US,D,20260116,000000,31.4694,31.695,31.3916,31.6777,3602,0
+SPAM.US,D,20260120,000000,31,31,30.803,30.803,684,0
+SPAM.US,D,20260121,000000,30.89,30.9432,30.69,30.9432,2022,0
+SPAM.US,D,20260122,000000,31.32,31.4139,31.32,31.4139,771,0
+SPAM.US,D,20260123,000000,31.8083,31.8083,31.545,31.545,1397,0
+SPAM.US,D,20260126,000000,31.75,31.8603,31.75,31.8603,548,0
+SPAM.US,D,20260127,000000,32.16,32.2022,32.16,32.2022,489,0
+SPAM.US,D,20260128,000000,32.0015,32.0015,31.9181,31.9181,437,0
+SPAM.US,D,20260129,000000,31.55,31.55,30.71,30.7788,1609,0
+SPAM.US,D,20260130,000000,30.86,30.86,30.4239,30.4239,1150,0
+SPAM.US,D,20260202,000000,30.64,30.64,30.4925,30.4925,922,0
+SPAM.US,D,20260203,000000,30.24,30.24,29.12,29.3613,2051,0
+SPAM.US,D,20260204,000000,29.04,29.04,28.73,28.9969,828,0
+SPAM.US,D,20260205,000000,28.82,28.82,28.015,28.015,1040,0
+SPAM.US,D,20260206,000000,28.87,29.1256,28.87,29.1256,1694,0
+SPAM.US,D,20260209,000000,29.66,29.9232,29.66,29.9232,1080,0
+SPAM.US,D,20260211,000000,29.4896,29.7368,29.43,29.7368,944,0
+SPAM.US,D,20260212,000000,29.77,30.02,29.5464,29.5464,2082,0
diff --git a/daily/us/nasdaq etfs/spcx.us.txt b/daily/us/nasdaq etfs/spcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36b6b9a0ac66a6e6cce805d9344b2f14ec48cbe9
--- /dev/null
+++ b/daily/us/nasdaq etfs/spcx.us.txt	
@@ -0,0 +1,1244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCX.US,D,20201217,000000,24.979,24.988,24.821,24.924,108789,0
+SPCX.US,D,20201218,000000,25.038,25.092,24.979,25.008,98886,0
+SPCX.US,D,20201221,000000,25.275,25.275,25.048,25.156,124018,0
+SPCX.US,D,20201222,000000,25.344,25.601,25.275,25.286,174921,0
+SPCX.US,D,20201223,000000,25.453,25.532,25.364,25.472,179245,0
+SPCX.US,D,20201224,000000,25.739,25.828,25.541,25.66,143704,0
+SPCX.US,D,20201228,000000,26.351,26.351,25.847,25.926,428020,0
+SPCX.US,D,20201229,000000,26.005,26.005,25.374,25.581,186591,0
+SPCX.US,D,20201230,000000,25.768,25.808,25.551,25.63,77686,0
+SPCX.US,D,20201231,000000,25.67,25.67,25.472,25.62,53071,0
+SPCX.US,D,20210104,000000,25.729,25.778,25.403,25.532,121818,0
+SPCX.US,D,20210105,000000,25.561,25.63,25.423,25.502,73164,0
+SPCX.US,D,20210106,000000,25.472,25.551,25.374,25.423,76016,0
+SPCX.US,D,20210107,000000,25.176,26.267,25.176,26.154,180272,0
+SPCX.US,D,20210108,000000,26.46,26.529,26.272,26.41,67132,0
+SPCX.US,D,20210111,000000,26.489,26.756,26.252,26.756,94798,0
+SPCX.US,D,20210112,000000,27.022,27.22,26.943,27.159,186912,0
+SPCX.US,D,20210113,000000,27.447,27.842,27.417,27.802,267341,0
+SPCX.US,D,20210114,000000,28.326,28.434,27.99,28.079,476718,0
+SPCX.US,D,20210115,000000,28.266,28.266,27.644,27.723,313999,0
+SPCX.US,D,20210119,000000,27.98,28.148,27.891,27.96,383818,0
+SPCX.US,D,20210120,000000,28.395,28.622,28.158,28.592,229537,0
+SPCX.US,D,20210121,000000,28.869,29.155,28.592,29.086,530303,0
+SPCX.US,D,20210122,000000,29.125,29.826,29.115,29.787,676168,0
+SPCX.US,D,20210125,000000,31.041,31.1,29.52,29.915,1499758,0
+SPCX.US,D,20210126,000000,30.073,30.221,29.125,29.244,659970,0
+SPCX.US,D,20210127,000000,28.385,28.72,27.96,27.99,547667,0
+SPCX.US,D,20210128,000000,28.089,28.632,28.029,28.632,352886,0
+SPCX.US,D,20210129,000000,28.632,28.868,28.237,28.73,222872,0
+SPCX.US,D,20210201,000000,28.997,29.55,28.918,29.55,465491,0
+SPCX.US,D,20210202,000000,30.231,30.883,29.964,30.537,619682,0
+SPCX.US,D,20210203,000000,31.1,31.1,30.359,30.715,518064,0
+SPCX.US,D,20210204,000000,31.129,31.129,30.616,30.823,518852,0
+SPCX.US,D,20210205,000000,31.199,31.732,31.199,31.485,557617,0
+SPCX.US,D,20210208,000000,32.383,32.492,31.791,31.83,1033518,0
+SPCX.US,D,20210209,000000,32.156,32.156,31.416,31.653,580656,0
+SPCX.US,D,20210210,000000,31.692,31.969,31.287,31.771,393291,0
+SPCX.US,D,20210211,000000,32.008,32.048,31.297,31.465,328105,0
+SPCX.US,D,20210212,000000,31.347,31.692,31.347,31.672,221206,0
+SPCX.US,D,20210216,000000,32.087,32.225,31.791,31.929,706037,0
+SPCX.US,D,20210217,000000,32.018,32.018,31.544,31.742,454635,0
+SPCX.US,D,20210218,000000,31.594,31.722,31.327,31.594,278967,0
+SPCX.US,D,20210219,000000,31.9,31.9,31.633,31.791,335083,0
+SPCX.US,D,20210222,000000,31.594,31.909,31.426,31.574,384405,0
+SPCX.US,D,20210223,000000,30.458,30.902,29.708,30.902,805773,0
+SPCX.US,D,20210224,000000,31.445,31.445,30.547,30.547,549999,0
+SPCX.US,D,20210225,000000,30.606,30.695,29.836,30.034,501776,0
+SPCX.US,D,20210226,000000,29.994,30.03,29.54,29.856,309259,0
+SPCX.US,D,20210301,000000,30.172,30.31,29.935,30.073,273380,0
+SPCX.US,D,20210302,000000,30.389,30.389,29.333,29.392,302896,0
+SPCX.US,D,20210303,000000,29.293,29.382,28.898,29.027,329501,0
+SPCX.US,D,20210304,000000,28.622,28.888,28.306,28.681,523037,0
+SPCX.US,D,20210305,000000,28.256,28.927,28.256,28.878,414828,0
+SPCX.US,D,20210308,000000,28.582,28.977,28.543,28.73,174487,0
+SPCX.US,D,20210309,000000,28.888,29.135,28.681,28.849,186496,0
+SPCX.US,D,20210310,000000,28.77,28.977,28.77,28.878,105203,0
+SPCX.US,D,20210311,000000,28.977,29.323,28.928,29.303,131953,0
+SPCX.US,D,20210312,000000,29.323,29.323,29.076,29.244,79066,0
+SPCX.US,D,20210315,000000,29.125,29.125,28.948,28.997,176077,0
+SPCX.US,D,20210316,000000,28.928,29.066,28.829,28.957,119969,0
+SPCX.US,D,20210317,000000,28.73,28.819,28.691,28.78,116379,0
+SPCX.US,D,20210318,000000,28.661,28.849,28.632,28.74,282301,0
+SPCX.US,D,20210319,000000,28.681,28.78,28.553,28.582,180643,0
+SPCX.US,D,20210322,000000,28.553,28.632,28.503,28.582,137954,0
+SPCX.US,D,20210323,000000,28.503,28.523,28.266,28.355,222774,0
+SPCX.US,D,20210324,000000,28.197,28.281,28,28.118,199475,0
+SPCX.US,D,20210325,000000,27.911,28.177,27.536,28.177,327647,0
+SPCX.US,D,20210326,000000,28.049,28.306,28.039,28.286,119414,0
+SPCX.US,D,20210329,000000,28.138,28.237,28.118,28.217,82447,0
+SPCX.US,D,20210330,000000,28.118,28.158,28.039,28.138,115955,0
+SPCX.US,D,20210331,000000,28.138,28.316,28.118,28.138,91625,0
+SPCX.US,D,20210401,000000,28.098,28.286,28.089,28.256,56534,0
+SPCX.US,D,20210405,000000,28.276,28.405,28.269,28.385,111037,0
+SPCX.US,D,20210406,000000,28.434,28.513,28.296,28.424,160642,0
+SPCX.US,D,20210407,000000,28.266,28.405,28.266,28.385,77474,0
+SPCX.US,D,20210408,000000,28.385,28.493,28.335,28.493,100001,0
+SPCX.US,D,20210409,000000,28.484,28.582,28.454,28.572,53115,0
+SPCX.US,D,20210412,000000,28.563,28.602,28.397,28.602,82030,0
+SPCX.US,D,20210413,000000,28.414,28.533,28.405,28.424,158972,0
+SPCX.US,D,20210414,000000,28.355,28.464,28.345,28.464,80604,0
+SPCX.US,D,20210415,000000,28.345,28.464,28.345,28.405,138412,0
+SPCX.US,D,20210416,000000,28.296,28.424,28.296,28.355,192459,0
+SPCX.US,D,20210419,000000,28.286,28.414,28.266,28.385,103185,0
+SPCX.US,D,20210420,000000,28.286,28.375,28.207,28.207,81650,0
+SPCX.US,D,20210421,000000,28.148,28.335,28.148,28.276,76417,0
+SPCX.US,D,20210422,000000,28.227,28.333,28.227,28.256,47792,0
+SPCX.US,D,20210423,000000,28.187,28.306,28.187,28.296,44069,0
+SPCX.US,D,20210426,000000,28.247,28.424,28.237,28.345,103256,0
+SPCX.US,D,20210427,000000,28.296,28.405,28.286,28.335,96361,0
+SPCX.US,D,20210428,000000,28.266,28.405,28.256,28.395,90932,0
+SPCX.US,D,20210429,000000,28.395,28.449,28.306,28.365,113447,0
+SPCX.US,D,20210430,000000,28.434,28.484,28.335,28.429,162657,0
+SPCX.US,D,20210503,000000,28.444,28.464,28.335,28.345,47800,0
+SPCX.US,D,20210504,000000,28.385,28.414,28.247,28.296,148678,0
+SPCX.US,D,20210505,000000,28.237,28.296,28.237,28.276,95534,0
+SPCX.US,D,20210506,000000,28.286,28.311,28.237,28.247,50877,0
+SPCX.US,D,20210507,000000,28.207,28.292,28.207,28.247,41386,0
+SPCX.US,D,20210510,000000,28.237,28.247,28.168,28.187,76458,0
+SPCX.US,D,20210511,000000,28.138,28.188,28.118,28.138,79001,0
+SPCX.US,D,20210512,000000,27.99,28.138,27.99,28.089,91839,0
+SPCX.US,D,20210513,000000,27.931,28.089,27.931,28.039,160336,0
+SPCX.US,D,20210514,000000,28.079,28.093,28.039,28.059,66197,0
+SPCX.US,D,20210517,000000,27.901,28.049,27.901,28.019,56567,0
+SPCX.US,D,20210518,000000,28.039,28.138,27.96,28.138,69052,0
+SPCX.US,D,20210519,000000,28.039,28.138,27.98,28.019,36323,0
+SPCX.US,D,20210520,000000,27.852,28.029,27.852,27.99,39705,0
+SPCX.US,D,20210521,000000,27.911,28.108,27.911,28.019,83497,0
+SPCX.US,D,20210524,000000,27.95,28.044,27.95,27.99,39825,0
+SPCX.US,D,20210525,000000,27.95,28.039,27.95,28.029,19511,0
+SPCX.US,D,20210526,000000,27.96,28.187,27.96,28.138,52869,0
+SPCX.US,D,20210527,000000,28.158,28.158,28.029,28.059,32989,0
+SPCX.US,D,20210528,000000,28.059,28.128,28.029,28.029,17308,0
+SPCX.US,D,20210601,000000,28.039,28.128,28.029,28.079,44799,0
+SPCX.US,D,20210602,000000,27.97,28.079,27.97,28.049,74021,0
+SPCX.US,D,20210603,000000,27.95,28.128,27.95,28.098,58935,0
+SPCX.US,D,20210604,000000,28.039,28.138,28.039,28.128,31373,0
+SPCX.US,D,20210607,000000,28.138,28.177,28.029,28.177,87516,0
+SPCX.US,D,20210608,000000,27.921,28.316,27.743,28.256,133984,0
+SPCX.US,D,20210609,000000,28.306,28.474,28.296,28.454,36014,0
+SPCX.US,D,20210610,000000,28.484,28.898,28.365,28.612,203412,0
+SPCX.US,D,20210611,000000,28.612,28.839,28.523,28.819,60074,0
+SPCX.US,D,20210614,000000,28.602,28.908,28.602,28.829,56452,0
+SPCX.US,D,20210615,000000,28.74,28.809,28.711,28.79,34600,0
+SPCX.US,D,20210616,000000,28.701,28.78,28.691,28.72,20111,0
+SPCX.US,D,20210617,000000,28.553,28.77,28.553,28.701,55701,0
+SPCX.US,D,20210618,000000,28.632,28.795,28.632,28.74,66416,0
+SPCX.US,D,20210621,000000,28.691,28.75,28.691,28.701,80018,0
+SPCX.US,D,20210622,000000,28.691,28.79,28.691,28.72,47213,0
+SPCX.US,D,20210623,000000,28.711,28.78,28.711,28.77,43294,0
+SPCX.US,D,20210624,000000,28.75,28.79,28.73,28.77,35864,0
+SPCX.US,D,20210625,000000,28.79,28.829,28.76,28.799,21126,0
+SPCX.US,D,20210628,000000,28.79,28.799,28.75,28.799,49734,0
+SPCX.US,D,20210629,000000,28.74,28.908,28.74,28.834,44654,0
+SPCX.US,D,20210630,000000,28.859,28.859,28.75,28.77,14780,0
+SPCX.US,D,20210701,000000,28.632,28.79,28.632,28.75,38051,0
+SPCX.US,D,20210702,000000,28.701,28.78,28.701,28.75,27503,0
+SPCX.US,D,20210706,000000,28.681,28.79,28.661,28.73,27939,0
+SPCX.US,D,20210707,000000,28.681,28.691,28.651,28.661,27607,0
+SPCX.US,D,20210708,000000,28.612,28.668,28.553,28.661,44042,0
+SPCX.US,D,20210709,000000,28.661,28.77,28.661,28.76,34874,0
+SPCX.US,D,20210712,000000,28.671,28.77,28.653,28.72,23228,0
+SPCX.US,D,20210713,000000,28.622,28.73,28.622,28.681,30468,0
+SPCX.US,D,20210714,000000,28.681,28.681,28.632,28.671,43482,0
+SPCX.US,D,20210715,000000,28.622,28.68,28.582,28.582,134755,0
+SPCX.US,D,20210716,000000,28.572,28.626,28.572,28.602,54236,0
+SPCX.US,D,20210719,000000,28.335,28.622,28.335,28.533,35857,0
+SPCX.US,D,20210720,000000,28.385,28.582,28.385,28.513,22773,0
+SPCX.US,D,20210721,000000,28.464,28.582,28.464,28.572,32345,0
+SPCX.US,D,20210722,000000,28.484,28.612,28.484,28.533,29026,0
+SPCX.US,D,20210723,000000,28.484,28.57,28.484,28.523,10346,0
+SPCX.US,D,20210726,000000,28.405,28.602,28.405,28.513,38302,0
+SPCX.US,D,20210727,000000,28.355,28.533,28.355,28.444,37834,0
+SPCX.US,D,20210728,000000,28.424,28.464,28.405,28.434,54042,0
+SPCX.US,D,20210729,000000,28.632,28.632,28.385,28.385,35962,0
+SPCX.US,D,20210730,000000,28.385,28.405,28.375,28.395,17301,0
+SPCX.US,D,20210802,000000,28.316,28.444,28.316,28.414,43664,0
+SPCX.US,D,20210803,000000,28.375,28.484,28.375,28.414,20467,0
+SPCX.US,D,20210804,000000,28.266,28.405,28.266,28.365,27567,0
+SPCX.US,D,20210805,000000,28.375,28.39,28.335,28.365,28414,0
+SPCX.US,D,20210806,000000,28.207,28.355,28.207,28.345,8836,0
+SPCX.US,D,20210809,000000,28.266,28.387,28.266,28.375,30880,0
+SPCX.US,D,20210810,000000,28.306,28.385,28.306,28.335,12796,0
+SPCX.US,D,20210811,000000,28.187,28.385,28.187,28.345,16501,0
+SPCX.US,D,20210812,000000,28.316,28.375,28.306,28.316,12124,0
+SPCX.US,D,20210813,000000,28.177,28.335,28.177,28.316,13406,0
+SPCX.US,D,20210816,000000,28.227,28.326,28.227,28.306,35039,0
+SPCX.US,D,20210817,000000,28.237,28.286,28.237,28.266,41247,0
+SPCX.US,D,20210818,000000,28.207,28.355,28.207,28.247,34370,0
+SPCX.US,D,20210819,000000,28.187,28.261,28.187,28.247,18541,0
+SPCX.US,D,20210820,000000,28.177,28.247,28.177,28.227,51893,0
+SPCX.US,D,20210823,000000,28.158,28.266,28.158,28.266,26756,0
+SPCX.US,D,20210824,000000,28.187,28.296,28.187,28.237,25293,0
+SPCX.US,D,20210825,000000,28.168,28.335,28.168,28.266,28722,0
+SPCX.US,D,20210826,000000,28.187,28.306,28.187,28.306,9476,0
+SPCX.US,D,20210827,000000,28.247,28.464,28.247,28.434,44137,0
+SPCX.US,D,20210830,000000,28.385,28.454,28.316,28.434,17562,0
+SPCX.US,D,20210831,000000,28.385,28.484,28.385,28.449,25023,0
+SPCX.US,D,20210901,000000,28.395,28.474,28.375,28.434,21360,0
+SPCX.US,D,20210902,000000,28.405,28.503,28.405,28.464,28718,0
+SPCX.US,D,20210903,000000,28.444,28.513,28.444,28.484,10069,0
+SPCX.US,D,20210907,000000,28.385,28.533,28.385,28.493,23389,0
+SPCX.US,D,20210908,000000,28.444,28.553,28.444,28.474,29509,0
+SPCX.US,D,20210909,000000,28.523,28.523,28.434,28.454,16200,0
+SPCX.US,D,20210910,000000,28.434,28.513,28.434,28.484,19798,0
+SPCX.US,D,20210913,000000,28.553,28.553,28.444,28.523,19367,0
+SPCX.US,D,20210914,000000,28.513,28.582,28.493,28.503,33375,0
+SPCX.US,D,20210915,000000,28.444,28.602,28.444,28.543,38003,0
+SPCX.US,D,20210916,000000,28.543,28.602,28.503,28.572,83390,0
+SPCX.US,D,20210917,000000,28.523,28.553,28.503,28.503,76784,0
+SPCX.US,D,20210920,000000,28.286,28.572,28.286,28.513,41629,0
+SPCX.US,D,20210921,000000,28.444,28.553,28.444,28.503,71807,0
+SPCX.US,D,20210922,000000,28.493,28.612,28.493,28.523,40806,0
+SPCX.US,D,20210923,000000,28.503,28.563,28.484,28.523,15206,0
+SPCX.US,D,20210924,000000,28.464,28.592,28.464,28.533,13068,0
+SPCX.US,D,20210927,000000,28.493,28.592,28.493,28.523,4518,0
+SPCX.US,D,20210928,000000,28.424,28.533,28.424,28.434,16421,0
+SPCX.US,D,20210929,000000,28.335,28.612,28.335,28.464,52703,0
+SPCX.US,D,20210930,000000,28.414,28.454,28.345,28.375,42839,0
+SPCX.US,D,20211001,000000,28.35,28.404,28.296,28.316,25796,0
+SPCX.US,D,20211004,000000,28.286,28.414,28.286,28.335,56118,0
+SPCX.US,D,20211005,000000,28.326,28.345,28.286,28.326,29648,0
+SPCX.US,D,20211006,000000,28.247,28.355,28.247,28.335,13131,0
+SPCX.US,D,20211007,000000,28.385,28.385,28.266,28.296,11119,0
+SPCX.US,D,20211008,000000,28.296,28.405,28.296,28.316,9062,0
+SPCX.US,D,20211011,000000,28.266,28.326,28.247,28.247,12076,0
+SPCX.US,D,20211012,000000,28.187,28.395,28.187,28.306,25224,0
+SPCX.US,D,20211013,000000,28.247,28.385,28.247,28.306,17311,0
+SPCX.US,D,20211014,000000,28.306,28.355,28.266,28.276,31349,0
+SPCX.US,D,20211015,000000,28.271,28.405,28.266,28.395,49993,0
+SPCX.US,D,20211018,000000,28.385,28.385,28.256,28.296,22856,0
+SPCX.US,D,20211019,000000,28.247,28.301,28.247,28.296,35112,0
+SPCX.US,D,20211020,000000,28.247,28.306,28.237,28.286,14865,0
+SPCX.US,D,20211021,000000,28.395,28.533,28.276,28.503,63597,0
+SPCX.US,D,20211022,000000,28.523,28.563,28.434,28.484,33924,0
+SPCX.US,D,20211025,000000,28.454,28.513,28.385,28.405,40825,0
+SPCX.US,D,20211026,000000,28.395,28.503,28.375,28.405,19419,0
+SPCX.US,D,20211027,000000,28.395,28.523,28.395,28.434,10029,0
+SPCX.US,D,20211028,000000,28.365,28.414,28.365,28.395,30725,0
+SPCX.US,D,20211029,000000,28.306,28.474,28.306,28.434,11821,0
+SPCX.US,D,20211101,000000,28.385,28.533,28.385,28.474,18355,0
+SPCX.US,D,20211102,000000,28.484,28.582,28.484,28.523,28362,0
+SPCX.US,D,20211103,000000,28.434,28.543,28.434,28.528,10779,0
+SPCX.US,D,20211104,000000,28.484,28.582,28.306,28.538,41131,0
+SPCX.US,D,20211105,000000,28.484,28.622,28.484,28.582,39316,0
+SPCX.US,D,20211108,000000,28.543,28.602,28.533,28.563,37810,0
+SPCX.US,D,20211109,000000,28.543,28.612,28.503,28.533,38254,0
+SPCX.US,D,20211110,000000,28.484,28.533,28.484,28.523,17132,0
+SPCX.US,D,20211111,000000,28.464,28.533,28.464,28.493,11784,0
+SPCX.US,D,20211112,000000,28.484,28.612,28.474,28.533,10951,0
+SPCX.US,D,20211115,000000,28.484,28.563,28.434,28.543,13141,0
+SPCX.US,D,20211116,000000,28.484,28.572,28.474,28.484,12817,0
+SPCX.US,D,20211117,000000,28.444,28.493,28.414,28.454,38936,0
+SPCX.US,D,20211118,000000,28.405,28.533,28.405,28.513,32013,0
+SPCX.US,D,20211119,000000,28.533,28.553,28.335,28.543,62239,0
+SPCX.US,D,20211122,000000,28.464,28.602,28.365,28.543,91398,0
+SPCX.US,D,20211123,000000,28.385,28.484,28.266,28.286,37228,0
+SPCX.US,D,20211124,000000,28.276,28.35,28.276,28.286,2974,0
+SPCX.US,D,20211126,000000,28.187,28.286,28.187,28.276,17057,0
+SPCX.US,D,20211129,000000,28.217,28.464,28.217,28.371,39689,0
+SPCX.US,D,20211130,000000,28.256,28.316,28.256,28.296,6146,0
+SPCX.US,D,20211201,000000,28.247,28.291,28.237,28.242,9304,0
+SPCX.US,D,20211202,000000,28.197,28.197,28.158,28.177,17158,0
+SPCX.US,D,20211203,000000,28.089,28.177,28.089,28.143,20729,0
+SPCX.US,D,20211206,000000,27.921,28.139,27.921,28.128,30080,0
+SPCX.US,D,20211207,000000,28.089,28.217,28.089,28.168,17792,0
+SPCX.US,D,20211208,000000,28.049,28.335,28.049,28.197,20693,0
+SPCX.US,D,20211209,000000,28.128,28.237,28.089,28.168,20869,0
+SPCX.US,D,20211210,000000,28.208,28.208,28.128,28.138,2783,0
+SPCX.US,D,20211213,000000,27.99,28.108,27.99,28.089,18683,0
+SPCX.US,D,20211214,000000,27.95,28.059,27.95,28.029,18805,0
+SPCX.US,D,20211215,000000,27.99,28.069,27.98,28.01,21269,0
+SPCX.US,D,20211216,000000,27.95,28.01,27.95,27.98,13784,0
+SPCX.US,D,20211217,000000,28.158,28.286,27.941,28.286,172290,0
+SPCX.US,D,20211220,000000,27.941,28.306,27.941,28.039,30700,0
+SPCX.US,D,20211221,000000,28.089,28.089,28,28.089,38089,0
+SPCX.US,D,20211222,000000,28.138,28.138,27.98,28,8590,0
+SPCX.US,D,20211223,000000,27.862,27.991,27.862,27.98,61293,0
+SPCX.US,D,20211227,000000,27.91,28.098,27.9,28.01,13147,0
+SPCX.US,D,20211228,000000,27.91,28,27.91,27.99,90980,0
+SPCX.US,D,20211229,000000,27.99,28,27.91,27.99,90980,0
+SPCX.US,D,20211230,000000,27.93,28.39,27.93,28.01,8815,0
+SPCX.US,D,20211231,000000,27.9201,28.06,27.9,28,65867,0
+SPCX.US,D,20220103,000000,27.94,28.06,27.9,28.02,13065,0
+SPCX.US,D,20220104,000000,27.95,28.02,27.95,27.99,10093,0
+SPCX.US,D,20220105,000000,28,28,27.93,27.95,6151,0
+SPCX.US,D,20220106,000000,27.84,27.925,27.84,27.91,6024,0
+SPCX.US,D,20220107,000000,27.85,27.9599,27.85,27.91,6913,0
+SPCX.US,D,20220110,000000,27.86,27.8851,27.5,27.875,20860,0
+SPCX.US,D,20220111,000000,27.82,27.9005,27.8,27.84,22196,0
+SPCX.US,D,20220112,000000,27.79,27.86,27.75,27.84,30829,0
+SPCX.US,D,20220113,000000,27.81,27.87,27.81,27.84,10999,0
+SPCX.US,D,20220114,000000,27.76,27.815,27.76,27.8,11396,0
+SPCX.US,D,20220118,000000,27.71,27.8,27.71,27.785,6331,0
+SPCX.US,D,20220119,000000,27.82,27.82,27.7401,27.7799,5859,0
+SPCX.US,D,20220120,000000,27.73,27.82,27.5,27.78,13268,0
+SPCX.US,D,20220121,000000,27.67,27.83,27.5,27.78,50021,0
+SPCX.US,D,20220124,000000,27.64,27.695,27.64,27.69,21448,0
+SPCX.US,D,20220125,000000,27.62,27.76,27.5201,27.74,9464,0
+SPCX.US,D,20220126,000000,27.73,27.81,27.57,27.75,69440,0
+SPCX.US,D,20220127,000000,27.67,27.75,27.67,27.69,8796,0
+SPCX.US,D,20220128,000000,27.59,27.75,27.21,27.7027,33558,0
+SPCX.US,D,20220131,000000,27.65,27.7119,27.65,27.7,21305,0
+SPCX.US,D,20220201,000000,27.66,27.72,27.65,27.71,11318,0
+SPCX.US,D,20220202,000000,27.71,27.82,27.71,27.814,10312,0
+SPCX.US,D,20220203,000000,27.68,27.795,27.67,27.72,12748,0
+SPCX.US,D,20220204,000000,27.7,27.7838,27.7,27.738,7002,0
+SPCX.US,D,20220207,000000,27.55,27.87,27.51,27.8,11920,0
+SPCX.US,D,20220208,000000,27.63,27.78,27.63,27.775,10696,0
+SPCX.US,D,20220209,000000,27.76,27.7903,27.74,27.75,6473,0
+SPCX.US,D,20220210,000000,27.72,27.788,27.69,27.76,8799,0
+SPCX.US,D,20220211,000000,27.73,27.8087,27.73,27.74,7074,0
+SPCX.US,D,20220214,000000,27.66,27.7473,27.66,27.72,2440,0
+SPCX.US,D,20220215,000000,27.71,27.7799,27.71,27.72,11973,0
+SPCX.US,D,20220216,000000,27.7049,27.79,27.7049,27.735,996,0
+SPCX.US,D,20220217,000000,27.64,27.74,27.64,27.7,30306,0
+SPCX.US,D,20220218,000000,27.79,27.8,27.53,27.7073,27958,0
+SPCX.US,D,20220222,000000,27.63,27.7399,27.63,27.7101,21620,0
+SPCX.US,D,20220223,000000,27.66,27.6939,27.63,27.69,5433,0
+SPCX.US,D,20220224,000000,27.12,27.69,27.12,27.64,9610,0
+SPCX.US,D,20220225,000000,27.64,27.68,27.61,27.68,8370,0
+SPCX.US,D,20220228,000000,27.67,27.6935,27.66,27.6716,7474,0
+SPCX.US,D,20220301,000000,27.685,27.685,27.67,27.68,4435,0
+SPCX.US,D,20220302,000000,27.66,27.6767,27.63,27.65,14632,0
+SPCX.US,D,20220303,000000,27.59,27.6735,27.1,27.65,27237,0
+SPCX.US,D,20220304,000000,27.55,27.65,27.55,27.62,3957,0
+SPCX.US,D,20220307,000000,27.56,27.6,27.56,27.59,4705,0
+SPCX.US,D,20220308,000000,27.5,27.62,27.5,27.58,8103,0
+SPCX.US,D,20220309,000000,27.57,27.6403,27.57,27.6,7145,0
+SPCX.US,D,20220310,000000,27.62,27.65,27.61,27.61,3603,0
+SPCX.US,D,20220311,000000,27.62,27.62,27.59,27.62,10337,0
+SPCX.US,D,20220314,000000,27.58,27.58,27.55,27.555,17232,0
+SPCX.US,D,20220315,000000,27.51,27.551,27.51,27.5385,3051,0
+SPCX.US,D,20220316,000000,27.4,27.555,27.4,27.555,9661,0
+SPCX.US,D,20220317,000000,27.53,27.57,27.52,27.55,6179,0
+SPCX.US,D,20220318,000000,27.46,27.61,27.46,27.6,9567,0
+SPCX.US,D,20220321,000000,27.6,27.68,27.58,27.68,26090,0
+SPCX.US,D,20220322,000000,27.6,27.66,27.5912,27.63,2358,0
+SPCX.US,D,20220323,000000,27.6,27.69,27.6,27.69,8616,0
+SPCX.US,D,20220324,000000,27.55,27.715,27.55,27.715,6598,0
+SPCX.US,D,20220325,000000,27.58,27.705,27.58,27.705,29615,0
+SPCX.US,D,20220328,000000,27.69,27.6967,27.66,27.69,4482,0
+SPCX.US,D,20220329,000000,27.305,27.74,27.305,27.735,13590,0
+SPCX.US,D,20220330,000000,27.63,27.75,27.63,27.75,10271,0
+SPCX.US,D,20220331,000000,27.72,27.86,27.72,27.8,19329,0
+SPCX.US,D,20220401,000000,27.74,27.79,27.74,27.77,5393,0
+SPCX.US,D,20220404,000000,27.7431,27.7431,27.7,27.705,9159,0
+SPCX.US,D,20220405,000000,27.6819,27.69,27.68,27.69,1682,0
+SPCX.US,D,20220406,000000,27.68,27.71,27.68,27.705,3919,0
+SPCX.US,D,20220407,000000,27.695,27.72,27.695,27.71,35251,0
+SPCX.US,D,20220408,000000,27.7003,27.766,27.69,27.6912,1749,0
+SPCX.US,D,20220411,000000,27.765,27.7899,27.71,27.71,932,0
+SPCX.US,D,20220412,000000,27.49,27.7152,27.49,27.705,45966,0
+SPCX.US,D,20220413,000000,27.7,27.72,27.7,27.72,8121,0
+SPCX.US,D,20220414,000000,27.71,27.75,27.71,27.73,4111,0
+SPCX.US,D,20220418,000000,27.66,27.7619,27.66,27.74,9600,0
+SPCX.US,D,20220419,000000,27.72,27.845,27.6,27.83,10917,0
+SPCX.US,D,20220420,000000,27.75,27.84,27.61,27.78,42997,0
+SPCX.US,D,20220421,000000,27.74,27.82,27.74,27.76,13107,0
+SPCX.US,D,20220422,000000,27.69,27.7999,27.69,27.71,2044,0
+SPCX.US,D,20220425,000000,27.62,27.752,27.62,27.72,3053,0
+SPCX.US,D,20220426,000000,27.64,27.675,27.64,27.65,1591,0
+SPCX.US,D,20220427,000000,27.62,27.665,27.62,27.65,5728,0
+SPCX.US,D,20220428,000000,27.58,27.625,27.58,27.61,2412,0
+SPCX.US,D,20220429,000000,27.61,27.6399,27.58,27.6,17705,0
+SPCX.US,D,20220502,000000,27.54,27.65,27.54,27.6,3877,0
+SPCX.US,D,20220503,000000,27.6338,27.6338,27.57,27.59,3274,0
+SPCX.US,D,20220504,000000,27.56,27.565,27.55,27.55,3082,0
+SPCX.US,D,20220505,000000,27.52,27.58,27.52,27.53,1463,0
+SPCX.US,D,20220506,000000,27.49,27.61,27.445,27.55,8811,0
+SPCX.US,D,20220509,000000,27.46,27.63,27.46,27.49,12573,0
+SPCX.US,D,20220510,000000,27.6,27.62,27.41,27.42,21130,0
+SPCX.US,D,20220511,000000,27.28,27.4156,27.28,27.33,9942,0
+SPCX.US,D,20220512,000000,27.15,27.2967,27.15,27.28,10440,0
+SPCX.US,D,20220513,000000,27.26,27.29,27.26,27.28,1780,0
+SPCX.US,D,20220516,000000,27.295,27.295,27.28,27.29,28359,0
+SPCX.US,D,20220517,000000,27.26,27.31,27.26,27.29,7582,0
+SPCX.US,D,20220518,000000,27.3201,27.3201,27.31,27.32,2979,0
+SPCX.US,D,20220519,000000,27.31,27.3759,27.3,27.32,1513,0
+SPCX.US,D,20220520,000000,27.08,27.3499,27.08,27.3,12467,0
+SPCX.US,D,20220523,000000,27.31,27.31,27.3,27.31,2445,0
+SPCX.US,D,20220524,000000,27.32,27.38,27.25,27.36,9730,0
+SPCX.US,D,20220525,000000,27.26,27.42,27.26,27.29,13962,0
+SPCX.US,D,20220526,000000,27.3201,27.38,27.32,27.38,3111,0
+SPCX.US,D,20220527,000000,27.32,27.4007,27.32,27.37,4482,0
+SPCX.US,D,20220531,000000,27.28,27.38,27.27,27.36,3790,0
+SPCX.US,D,20220601,000000,27.36,27.36,27.27,27.31,13217,0
+SPCX.US,D,20220602,000000,27.33,27.42,27.33,27.42,33257,0
+SPCX.US,D,20220603,000000,27.18,27.415,27.17,27.415,14302,0
+SPCX.US,D,20220606,000000,27.35,27.4,27.35,27.4,3098,0
+SPCX.US,D,20220607,000000,27.3,27.39,27.3,27.37,4133,0
+SPCX.US,D,20220608,000000,27.27,27.4,27.27,27.385,6657,0
+SPCX.US,D,20220609,000000,27.4,27.4,27.37,27.4,7556,0
+SPCX.US,D,20220610,000000,27.13,27.3899,27.13,27.37,4830,0
+SPCX.US,D,20220613,000000,27.2,27.36,27.2,27.33,24909,0
+SPCX.US,D,20220614,000000,27.23,27.3282,27.23,27.27,18396,0
+SPCX.US,D,20220615,000000,27.2525,27.27,27.2525,27.27,11235,0
+SPCX.US,D,20220616,000000,27.17,27.255,27.17,27.24,3247,0
+SPCX.US,D,20220617,000000,27.15,27.2699,27.15,27.26,12085,0
+SPCX.US,D,20220621,000000,27.24,27.2519,27.21,27.21,15723,0
+SPCX.US,D,20220622,000000,27.26,27.2635,27.21,27.26,5081,0
+SPCX.US,D,20220623,000000,27.2,27.23,27.2,27.225,12041,0
+SPCX.US,D,20220624,000000,27.23,27.33,27.23,27.3,10899,0
+SPCX.US,D,20220627,000000,27.33,27.335,27.31,27.31,2648,0
+SPCX.US,D,20220628,000000,27.29,27.2901,27.28,27.28,2532,0
+SPCX.US,D,20220629,000000,27.27,27.29,27.27,27.29,2165,0
+SPCX.US,D,20220630,000000,27,27.3209,27,27.25,12309,0
+SPCX.US,D,20220701,000000,27.22,27.285,27.22,27.27,4991,0
+SPCX.US,D,20220705,000000,27.22,27.26,27.22,27.25,3077,0
+SPCX.US,D,20220706,000000,27.305,27.305,27.22,27.25,6303,0
+SPCX.US,D,20220707,000000,27.34,27.34,27.26,27.28,976,0
+SPCX.US,D,20220708,000000,27.26,27.2801,27.26,27.28,1761,0
+SPCX.US,D,20220711,000000,27.26,27.35,27.245,27.28,10494,0
+SPCX.US,D,20220712,000000,27.3355,27.36,27.26,27.3,2922,0
+SPCX.US,D,20220713,000000,27.305,27.315,27.24,27.25,2256,0
+SPCX.US,D,20220714,000000,27.2101,27.312,27.21,27.2356,2557,0
+SPCX.US,D,20220715,000000,27.19,27.295,27.19,27.25,2695,0
+SPCX.US,D,20220718,000000,27.13,27.292,27.13,27.26,34375,0
+SPCX.US,D,20220719,000000,27.2101,27.2554,27.2,27.2554,9125,0
+SPCX.US,D,20220720,000000,27.19,27.25,27.18,27.23,13094,0
+SPCX.US,D,20220721,000000,27.215,27.22,27.2,27.21,10894,0
+SPCX.US,D,20220722,000000,27.22,27.28,27.22,27.24,4137,0
+SPCX.US,D,20220725,000000,27.24,27.2999,27.24,27.255,5045,0
+SPCX.US,D,20220726,000000,27.06,27.26,27.06,27.255,9771,0
+SPCX.US,D,20220727,000000,27.2,27.2855,27.2,27.2743,11114,0
+SPCX.US,D,20220728,000000,26.99,27.2787,26.99,27.265,8943,0
+SPCX.US,D,20220729,000000,27.26,27.29,27.26,27.29,4272,0
+SPCX.US,D,20220801,000000,27.29,27.3099,27.29,27.3,3127,0
+SPCX.US,D,20220802,000000,27.16,27.305,27.09,27.09,6575,0
+SPCX.US,D,20220803,000000,27.17,27.35,27.15,27.34,25993,0
+SPCX.US,D,20220804,000000,27.37,27.37,27.33,27.35,6608,0
+SPCX.US,D,20220805,000000,27.3475,27.3475,27.33,27.34,713,0
+SPCX.US,D,20220808,000000,27.3439,27.3439,27.32,27.32,1267,0
+SPCX.US,D,20220809,000000,27.26,27.3115,27.26,27.3,1878,0
+SPCX.US,D,20220810,000000,27.26,27.3,27.26,27.27,6498,0
+SPCX.US,D,20220811,000000,27.22,27.3,27.22,27.295,3384,0
+SPCX.US,D,20220812,000000,27.3,27.3,27.26,27.28,4534,0
+SPCX.US,D,20220815,000000,27.28,27.3,27.27,27.29,6352,0
+SPCX.US,D,20220816,000000,27.04,27.2901,27.04,27.26,39120,0
+SPCX.US,D,20220817,000000,27.285,27.285,27.27,27.27,1269,0
+SPCX.US,D,20220818,000000,27.2695,27.3,27.26,27.2754,6761,0
+SPCX.US,D,20220819,000000,27.21,27.2479,27.21,27.2479,1431,0
+SPCX.US,D,20220822,000000,27.25,27.2699,27.23,27.26,9346,0
+SPCX.US,D,20220823,000000,27.2402,27.27,27.2402,27.27,1814,0
+SPCX.US,D,20220824,000000,27.2601,27.2601,27.24,27.24,2531,0
+SPCX.US,D,20220825,000000,27.25,27.27,27.22,27.27,5488,0
+SPCX.US,D,20220826,000000,27.2299,27.2599,27.2299,27.23,2489,0
+SPCX.US,D,20220829,000000,27.2818,27.3199,27.21,27.22,2860,0
+SPCX.US,D,20220830,000000,27.22,27.2699,27.18,27.2247,17581,0
+SPCX.US,D,20220831,000000,27.21,27.24,27.2,27.205,24497,0
+SPCX.US,D,20220901,000000,27.2063,27.2101,27.2063,27.21,1382,0
+SPCX.US,D,20220902,000000,27.19,27.21,27.18,27.2067,3899,0
+SPCX.US,D,20220906,000000,27.16,27.24,26.98,27.24,5174,0
+SPCX.US,D,20220907,000000,27.28,27.28,27.19,27.19,7601,0
+SPCX.US,D,20220908,000000,27.2008,27.205,27.2,27.205,2052,0
+SPCX.US,D,20220909,000000,27.1901,27.1955,27.18,27.18,1330,0
+SPCX.US,D,20220912,000000,27.12,27.2027,27.12,27.2,2333,0
+SPCX.US,D,20220913,000000,27.04,27.197,26.88,26.88,6713,0
+SPCX.US,D,20220914,000000,27.01,27.21,27.01,27.195,1715,0
+SPCX.US,D,20220915,000000,27.12,27.225,27.12,27.16,23456,0
+SPCX.US,D,20220916,000000,27.12,27.175,27,27.175,7024,0
+SPCX.US,D,20220919,000000,26.62,27.06,26.06,26.4195,191020,0
+SPCX.US,D,20220920,000000,26.06,26.29,26.06,26.09,35165,0
+SPCX.US,D,20220921,000000,25.62,26.235,24.91,26.15,4554,0
+SPCX.US,D,20220922,000000,25.95,26.32,25.95,26.18,7604,0
+SPCX.US,D,20220923,000000,26.1501,26.1689,26.13,26.15,4241,0
+SPCX.US,D,20220926,000000,26.03,26.22,26.03,26.18,6133,0
+SPCX.US,D,20220927,000000,26.16,26.2575,26.15,26.24,2988,0
+SPCX.US,D,20220928,000000,26.15,26.2154,26.14,26.16,8590,0
+SPCX.US,D,20220929,000000,26.16,26.25,26.16,26.25,1970,0
+SPCX.US,D,20220930,000000,26.1,26.33,26.1,26.18,686,0
+SPCX.US,D,20221003,000000,26.1801,26.255,26.17,26.21,2076,0
+SPCX.US,D,20221004,000000,26.19,26.2283,26.18,26.2,4230,0
+SPCX.US,D,20221005,000000,26.2,26.22,26.2,26.22,1070,0
+SPCX.US,D,20221006,000000,26.2,26.2259,26.19,26.21,2498,0
+SPCX.US,D,20221007,000000,26.21,26.21,26.1249,26.1249,8192,0
+SPCX.US,D,20221010,000000,26.205,26.21,26.17,26.17,7419,0
+SPCX.US,D,20221011,000000,26.15,26.16,26.15,26.16,879,0
+SPCX.US,D,20221012,000000,26.15,26.21,26.15,26.16,745,0
+SPCX.US,D,20221013,000000,26.189,26.189,26.16,26.18,3282,0
+SPCX.US,D,20221014,000000,25.9,26.24,25.9,26.1442,5410,0
+SPCX.US,D,20221017,000000,26.05,26.25,26.05,26.15,1887,0
+SPCX.US,D,20221018,000000,26.16,26.1635,26,26.16,4628,0
+SPCX.US,D,20221019,000000,26.195,26.195,26.195,26.195,249,0
+SPCX.US,D,20221020,000000,26.3,26.43,26.15,26.25,15584,0
+SPCX.US,D,20221021,000000,26.2699,26.2699,26.18,26.18,534,0
+SPCX.US,D,20221024,000000,26.18,26.245,26.18,26.2,2023,0
+SPCX.US,D,20221025,000000,26.18,26.1884,26.18,26.185,1242,0
+SPCX.US,D,20221026,000000,26.2607,26.2607,26.22,26.22,454,0
+SPCX.US,D,20221027,000000,26.3,26.38,26.1,26.23,35600,0
+SPCX.US,D,20221028,000000,26.235,26.24,26.21,26.21,6561,0
+SPCX.US,D,20221031,000000,26.21,26.265,26.2,26.265,4107,0
+SPCX.US,D,20221101,000000,26.22,26.23,26.22,26.23,3502,0
+SPCX.US,D,20221102,000000,26.23,26.2389,26.1,26.1,3038,0
+SPCX.US,D,20221103,000000,26.22,26.3,26.22,26.225,5844,0
+SPCX.US,D,20221104,000000,26.24,26.24,26.21,26.23,14585,0
+SPCX.US,D,20221107,000000,26.27,26.27,26.23,26.23,13571,0
+SPCX.US,D,20221108,000000,26.175,26.175,26.12,26.12,1096,0
+SPCX.US,D,20221109,000000,26.12,26.41,26.12,26.22,13885,0
+SPCX.US,D,20221110,000000,26.36,26.3999,26.36,26.365,22192,0
+SPCX.US,D,20221111,000000,26.32,26.56,26.32,26.39,15365,0
+SPCX.US,D,20221114,000000,26.31,26.345,26.29,26.29,2518,0
+SPCX.US,D,20221115,000000,26.27,26.3201,26.2,26.2,15798,0
+SPCX.US,D,20221116,000000,26.3,26.3499,26.29,26.295,3451,0
+SPCX.US,D,20221117,000000,26.2,26.3335,26.2,26.22,2114,0
+SPCX.US,D,20221118,000000,26.11,26.3,26.08,26.09,37092,0
+SPCX.US,D,20221121,000000,26.1,26.1399,26.1,26.105,6787,0
+SPCX.US,D,20221122,000000,26.06,26.09,26.04,26.05,6630,0
+SPCX.US,D,20221123,000000,26.11,26.23,26.11,26.1788,13097,0
+SPCX.US,D,20221125,000000,26.07,26.09,26.07,26.09,3442,0
+SPCX.US,D,20221128,000000,26.13,26.14,26.1,26.11,7093,0
+SPCX.US,D,20221129,000000,26.24,26.38,26.11,26.12,48604,0
+SPCX.US,D,20221130,000000,26.1199,26.2255,26.1199,26.16,2954,0
+SPCX.US,D,20221201,000000,26.16,26.16,26.16,26.16,4403,0
+SPCX.US,D,20221202,000000,26.22,26.22,26.15,26.2,8553,0
+SPCX.US,D,20221205,000000,26.06,26.2499,26.06,26.1,19172,0
+SPCX.US,D,20221206,000000,26.26,26.27,26.1,26.15,57923,0
+SPCX.US,D,20221207,000000,26.05,26.175,26.05,26.11,2482,0
+SPCX.US,D,20221208,000000,26.2,26.5,26.2,26.39,58166,0
+SPCX.US,D,20221209,000000,25.95,26.25,24.46,24.5635,324981,0
+SPCX.US,D,20221212,000000,24.5,24.6,24.5,24.55,14074,0
+SPCX.US,D,20221213,000000,24.6,24.68,24.58,24.61,7635,0
+SPCX.US,D,20221214,000000,24.51,24.69,24.51,24.59,8230,0
+SPCX.US,D,20221215,000000,24.53,24.5979,24.53,24.59,2960,0
+SPCX.US,D,20221216,000000,24.55,24.62,24.55,24.6,3712,0
+SPCX.US,D,20221219,000000,24.61,24.72,24.58,24.6,11667,0
+SPCX.US,D,20221220,000000,24.7221,24.7221,24.57,24.57,1244,0
+SPCX.US,D,20221221,000000,24.5713,24.7,24.54,24.5996,6995,0
+SPCX.US,D,20221222,000000,24.55,24.625,24.55,24.6242,2165,0
+SPCX.US,D,20221223,000000,24.5412,24.6,24.54,24.55,4666,0
+SPCX.US,D,20221227,000000,24.42,24.65,24.42,24.55,5690,0
+SPCX.US,D,20221228,000000,24.55,24.5675,24.44,24.56,13934,0
+SPCX.US,D,20221229,000000,24.54,24.62,24.5399,24.59,5301,0
+SPCX.US,D,20221230,000000,24.52,24.6,24.52,24.57,3001,0
+SPCX.US,D,20230103,000000,24.53,24.63,24.53,24.61,2821,0
+SPCX.US,D,20230104,000000,24.54,24.61,24.54,24.61,1157,0
+SPCX.US,D,20230105,000000,24.62,24.63,24.6,24.6,5080,0
+SPCX.US,D,20230106,000000,24.63,24.66,24.62,24.62,1224,0
+SPCX.US,D,20230109,000000,24.62,24.64,24.62,24.64,652,0
+SPCX.US,D,20230110,000000,24.635,24.635,24.58,24.58,2262,0
+SPCX.US,D,20230111,000000,24.77,24.86,24.69,24.71,3077,0
+SPCX.US,D,20230112,000000,24.68,24.7266,24.68,24.71,2224,0
+SPCX.US,D,20230113,000000,24.7825,24.7825,24.715,24.74,633,0
+SPCX.US,D,20230117,000000,24.52,24.7373,24.52,24.69,1430,0
+SPCX.US,D,20230118,000000,24.7,24.908,24.7,24.8,6370,0
+SPCX.US,D,20230119,000000,24.6801,24.6987,24.6801,24.69,1647,0
+SPCX.US,D,20230120,000000,24.68,24.68,24.55,24.57,1837,0
+SPCX.US,D,20230123,000000,24.56,24.56,24.41,24.4544,2033,0
+SPCX.US,D,20230124,000000,24.47,24.545,24.25,24.2836,21193,0
+SPCX.US,D,20230125,000000,23.95,24.3,23.95,24.1652,3959,0
+SPCX.US,D,20230126,000000,24.09,24.09,24.06,24.09,978,0
+SPCX.US,D,20230127,000000,24.03,24.11,24,24.05,4677,0
+SPCX.US,D,20230130,000000,23.96,23.96,23.83,23.83,660,0
+SPCX.US,D,20230131,000000,23.66,23.66,23.55,23.57,13786,0
+SPCX.US,D,20230201,000000,23.57,23.61,23.46,23.485,12354,0
+SPCX.US,D,20230202,000000,23.28,23.4,23.28,23.38,34938,0
+SPCX.US,D,20230203,000000,23.3,23.3,23.27,23.29,2921,0
+SPCX.US,D,20230206,000000,23.11,23.11,23.06,23.06,2298,0
+SPCX.US,D,20230207,000000,22.91,22.995,22.77,22.9714,11858,0
+SPCX.US,D,20230208,000000,22.96,22.96,22.9,22.9,6179,0
+SPCX.US,D,20230209,000000,22.9799,22.9799,22.9492,22.97,2018,0
+SPCX.US,D,20230210,000000,22.895,22.99,22.895,22.945,76373,0
+SPCX.US,D,20230213,000000,23,24.97,23,23.89,87548,0
+SPCX.US,D,20230214,000000,23.88,23.89,23.74,23.86,21528,0
+SPCX.US,D,20230215,000000,23.45,23.87,23.45,23.76,2342,0
+SPCX.US,D,20230216,000000,23.83,23.9141,23.83,23.9141,2258,0
+SPCX.US,D,20230217,000000,23.88,23.91,23.88,23.91,360,0
+SPCX.US,D,20230221,000000,23.88,23.89,23.88,23.89,945,0
+SPCX.US,D,20230222,000000,23.87,23.915,23.87,23.915,964,0
+SPCX.US,D,20230223,000000,23.45,23.89,23.45,23.84,9289,0
+SPCX.US,D,20230224,000000,23.95,23.99,23.95,23.99,760,0
+SPCX.US,D,20230227,000000,22.92,24.2856,22.92,24.25,7406,0
+SPCX.US,D,20230228,000000,24.1801,24.22,24.1801,24.205,1672,0
+SPCX.US,D,20230301,000000,24.0301,24.09,24.03,24.03,765,0
+SPCX.US,D,20230302,000000,23.95,24.23,23.95,24.17,1223,0
+SPCX.US,D,20230303,000000,24.3,24.31,24.2,24.2,1247,0
+SPCX.US,D,20230306,000000,22.79,24.264,22.79,24.2,1374,0
+SPCX.US,D,20230307,000000,23.61,24.11,23.61,24.11,492,0
+SPCX.US,D,20230308,000000,24.19,24.1901,24.12,24.12,794,0
+SPCX.US,D,20230309,000000,24.08,24.08,24.08,24.08,416,0
+SPCX.US,D,20230310,000000,24.0701,24.19,24.0701,24.08,690,0
+SPCX.US,D,20230313,000000,24,24.17,24,24.17,869,0
+SPCX.US,D,20230314,000000,23.92,24.0505,23.92,24.01,1500,0
+SPCX.US,D,20230315,000000,24.0752,24.0752,24.02,24.02,768,0
+SPCX.US,D,20230316,000000,23.79,23.9,23.79,23.79,399,0
+SPCX.US,D,20230317,000000,23.914,24,23.914,23.955,2048,0
+SPCX.US,D,20230320,000000,23.89,23.955,23.89,23.955,2868,0
+SPCX.US,D,20230321,000000,23.8601,23.95,23.86,23.95,3206,0
+SPCX.US,D,20230322,000000,23.8,24,23.8,23.99,5342,0
+SPCX.US,D,20230323,000000,23.885,23.885,23.79,23.88,1036,0
+SPCX.US,D,20230324,000000,23.97,23.98,23.97,23.98,530,0
+SPCX.US,D,20230327,000000,23.96,24.05,23.93,24.015,3818,0
+SPCX.US,D,20230328,000000,24.25,24.25,24.03,24.03,818,0
+SPCX.US,D,20230329,000000,23.9799,23.9799,23.97,23.97,382,0
+SPCX.US,D,20230330,000000,23.91,24.03,23.91,24.03,1600,0
+SPCX.US,D,20230331,000000,23.905,23.905,23.88,23.88,355,0
+SPCX.US,D,20230403,000000,23.69,23.775,23.69,23.76,3024,0
+SPCX.US,D,20230404,000000,23.7939,23.805,23.75,23.77,1806,0
+SPCX.US,D,20230405,000000,23.8,23.87,23.8,23.83,1710,0
+SPCX.US,D,20230406,000000,23.8619,23.8619,23.83,23.83,1662,0
+SPCX.US,D,20230410,000000,24,24,23.85,23.85,715,0
+SPCX.US,D,20230411,000000,23.81,23.8499,23.8,23.8,399,0
+SPCX.US,D,20230412,000000,23.97,23.97,23.82,23.82,389,0
+SPCX.US,D,20230413,000000,23.7501,23.803,23.7501,23.8,976,0
+SPCX.US,D,20230414,000000,23.76,23.88,23.75,23.88,1197,0
+SPCX.US,D,20230417,000000,22.85,23.77,22.85,23.77,3145,0
+SPCX.US,D,20230418,000000,23.78,23.78,23.73,23.73,1289,0
+SPCX.US,D,20230419,000000,23.574,23.58,23.56,23.56,1641,0
+SPCX.US,D,20230420,000000,23.64,23.64,23.64,23.64,78,0
+SPCX.US,D,20230421,000000,23.66,23.66,23.605,23.605,598,0
+SPCX.US,D,20230424,000000,23.54,23.555,23.54,23.55,1500,0
+SPCX.US,D,20230425,000000,23.53,23.6599,23.53,23.55,410,0
+SPCX.US,D,20230426,000000,23.65,23.65,23.58,23.63,328,0
+SPCX.US,D,20230427,000000,23.6,23.6,23.58,23.58,1997,0
+SPCX.US,D,20230428,000000,23.59,23.67,23.59,23.67,828,0
+SPCX.US,D,20230501,000000,23.875,23.95,23.85,23.86,2990,0
+SPCX.US,D,20230502,000000,23.8701,23.98,23.8701,23.98,354,0
+SPCX.US,D,20230503,000000,23.8725,23.8725,23.77,23.84,502,0
+SPCX.US,D,20230504,000000,23.82,23.89,23.82,23.89,595,0
+SPCX.US,D,20230505,000000,23.81,23.88,23.81,23.88,982,0
+SPCX.US,D,20230508,000000,23.81,23.81,23.81,23.81,139,0
+SPCX.US,D,20230509,000000,23.8,23.8,23.74,23.79,12482,0
+SPCX.US,D,20230510,000000,23.54,23.79,23.54,23.79,892,0
+SPCX.US,D,20230511,000000,23.83,23.8497,23.83,23.8497,406,0
+SPCX.US,D,20230512,000000,23.87,23.875,23.84,23.84,630,0
+SPCX.US,D,20230515,000000,23.8417,23.85,23.8417,23.85,732,0
+SPCX.US,D,20230516,000000,23.73,23.785,23.73,23.785,158,0
+SPCX.US,D,20230517,000000,23.79,23.85,23.73,23.795,2792,0
+SPCX.US,D,20230518,000000,23.76,23.7734,23.76,23.76,1012,0
+SPCX.US,D,20230519,000000,23.59,23.7999,23.59,23.75,1186,0
+SPCX.US,D,20230522,000000,23.8327,23.8879,23.82,23.84,1597,0
+SPCX.US,D,20230523,000000,23.77,23.89,23.76,23.89,3430,0
+SPCX.US,D,20230524,000000,23.77,23.8378,23.7601,23.83,939,0
+SPCX.US,D,20230525,000000,23.72,23.78,23.72,23.77,1988,0
+SPCX.US,D,20230526,000000,23.86,23.86,23.75,23.77,514,0
+SPCX.US,D,20230530,000000,23.69,23.7365,23.69,23.7365,240,0
+SPCX.US,D,20230531,000000,23.77,23.77,23.6,23.63,1507,0
+SPCX.US,D,20230601,000000,23.7925,23.7925,23.72,23.75,2312,0
+SPCX.US,D,20230602,000000,23.8,23.83,23.8,23.83,555,0
+SPCX.US,D,20230605,000000,23.8,23.88,23.8,23.81,601,0
+SPCX.US,D,20230606,000000,23.6,23.88,23.6,23.825,1492,0
+SPCX.US,D,20230607,000000,23.91,23.91,23.82,23.82,2137,0
+SPCX.US,D,20230608,000000,23.69,23.87,23.69,23.84,1337,0
+SPCX.US,D,20230609,000000,23.875,23.92,23.83,23.84,962,0
+SPCX.US,D,20230612,000000,23.875,23.88,23.84,23.84,5842,0
+SPCX.US,D,20230613,000000,23.8243,23.8735,23.8102,23.8487,2359,0
+SPCX.US,D,20230614,000000,23.84,23.87,23.84,23.87,1138,0
+SPCX.US,D,20230615,000000,23.985,24,23.98,23.98,5722,0
+SPCX.US,D,20230616,000000,23.81,23.97,23.81,23.95,1116,0
+SPCX.US,D,20230620,000000,23.81,24.15,23.81,24.09,7734,0
+SPCX.US,D,20230621,000000,24.12,24.15,24.07,24.145,2866,0
+SPCX.US,D,20230622,000000,24.03,24.08,24.03,24.08,678,0
+SPCX.US,D,20230623,000000,24.1,24.1,24.05,24.05,221,0
+SPCX.US,D,20230626,000000,24.21,24.21,24.21,24.21,374,0
+SPCX.US,D,20230627,000000,24.1,24.21,24.09,24.11,2635,0
+SPCX.US,D,20230628,000000,23.96,24.035,23.95,24.035,378,0
+SPCX.US,D,20230629,000000,23.93,24.1,23.93,24.06,1490,0
+SPCX.US,D,20230630,000000,24,24,24,24,430,0
+SPCX.US,D,20230703,000000,23.8143,23.8143,23.8143,23.8143,110,0
+SPCX.US,D,20230705,000000,23.83,23.84,23.81,23.84,1272,0
+SPCX.US,D,20230706,000000,23.702,23.8,23.702,23.7996,708,0
+SPCX.US,D,20230707,000000,23.7,23.71,23.7,23.71,564,0
+SPCX.US,D,20230710,000000,23.7457,23.88,23.67,23.7411,1445,0
+SPCX.US,D,20230711,000000,23.67,23.7739,23.67,23.745,795,0
+SPCX.US,D,20230712,000000,23.84,23.84,23.66,23.75,4290,0
+SPCX.US,D,20230713,000000,23.67,23.85,23.66,23.71,5824,0
+SPCX.US,D,20230714,000000,23.76,23.76,23.64,23.65,924,0
+SPCX.US,D,20230717,000000,23.62,23.8201,22.11,23.82,3523,0
+SPCX.US,D,20230718,000000,23.78,23.8953,23.77,23.77,3292,0
+SPCX.US,D,20230719,000000,23.7201,24,23.7201,23.89,3066,0
+SPCX.US,D,20230720,000000,23.62,23.9925,23.62,23.87,1693,0
+SPCX.US,D,20230721,000000,23.76,23.82,23.74,23.82,2331,0
+SPCX.US,D,20230724,000000,23.52,23.71,23.52,23.71,1415,0
+SPCX.US,D,20230725,000000,23.67,23.8,23.67,23.74,907,0
+SPCX.US,D,20230726,000000,23.55,23.765,23.55,23.72,2377,0
+SPCX.US,D,20230727,000000,23.9,23.9,23.68,23.83,500,0
+SPCX.US,D,20230728,000000,23.65,23.75,23.65,23.75,992,0
+SPCX.US,D,20230731,000000,23.41,23.64,23.41,23.64,4376,0
+SPCX.US,D,20230801,000000,23.41,23.66,23.41,23.66,2273,0
+SPCX.US,D,20230802,000000,23.7,23.79,23.68,23.71,1991,0
+SPCX.US,D,20230803,000000,23.9,23.9,23.69,23.765,646,0
+SPCX.US,D,20230804,000000,23.76,23.76,23.69,23.7,864,0
+SPCX.US,D,20230807,000000,23.775,23.775,23.61,23.77,4518,0
+SPCX.US,D,20230808,000000,23.795,23.795,23.795,23.795,45,0
+SPCX.US,D,20230809,000000,23.71,23.79,23.7,23.79,1595,0
+SPCX.US,D,20230810,000000,23.8,23.8,23.8,23.8,139,0
+SPCX.US,D,20230811,000000,23.7646,23.8,23.76,23.8,630,0
+SPCX.US,D,20230814,000000,23.72,23.78,23.72,23.78,535,0
+SPCX.US,D,20230815,000000,23.43,23.7588,23.43,23.73,2541,0
+SPCX.US,D,20230816,000000,23.75,23.8357,23.74,23.7511,1815,0
+SPCX.US,D,20230817,000000,23.89,23.89,23.89,23.89,198,0
+SPCX.US,D,20230818,000000,23.8551,23.8551,23.7301,23.8181,1015,0
+SPCX.US,D,20230821,000000,23.8159,23.8159,23.7313,23.76,2094,0
+SPCX.US,D,20230822,000000,23.75,23.79,23.75,23.79,424,0
+SPCX.US,D,20230823,000000,23.8,23.82,23.8,23.82,226,0
+SPCX.US,D,20230824,000000,23.8,23.8001,23.8,23.8,662,0
+SPCX.US,D,20230825,000000,23.78,23.9199,23.77,23.81,694,0
+SPCX.US,D,20230828,000000,23.86,23.86,23.86,23.86,278,0
+SPCX.US,D,20230829,000000,23.78,23.8739,23.78,23.84,2314,0
+SPCX.US,D,20230830,000000,23.8,23.815,23.8,23.815,1776,0
+SPCX.US,D,20230831,000000,23.63,23.914,23.63,23.83,1026,0
+SPCX.US,D,20230901,000000,23.42,23.84,23.42,23.83,1858,0
+SPCX.US,D,20230905,000000,23.84,23.87,23.84,23.85,1244,0
+SPCX.US,D,20230906,000000,23.89,23.9,23.85,23.86,4791,0
+SPCX.US,D,20230907,000000,23.86,23.86,23.85,23.85,625,0
+SPCX.US,D,20230908,000000,23.78,23.78,23.78,23.78,372,0
+SPCX.US,D,20230911,000000,23.78,23.78,23.78,23.78,138,0
+SPCX.US,D,20230912,000000,23.63,23.775,23.63,23.77,1687,0
+SPCX.US,D,20230913,000000,23.47,23.53,23.47,23.53,351,0
+SPCX.US,D,20230914,000000,23.53,23.53,23.53,23.53,114,0
+SPCX.US,D,20230915,000000,23.47,23.47,23.47,23.47,199,0
+SPCX.US,D,20230918,000000,23,23.55,23,23.545,1394,0
+SPCX.US,D,20230919,000000,23.45,23.52,23.44,23.45,2318,0
+SPCX.US,D,20230920,000000,23.69,23.69,23.58,23.63,579,0
+SPCX.US,D,20230921,000000,23.55,23.55,23.42,23.42,265,0
+SPCX.US,D,20230922,000000,23.41,23.54,23.41,23.54,1444,0
+SPCX.US,D,20230925,000000,23.38,23.38,23.38,23.38,68,0
+SPCX.US,D,20230926,000000,23.4,23.43,23.395,23.395,1937,0
+SPCX.US,D,20230927,000000,23.3902,23.3999,23.38,23.38,1432,0
+SPCX.US,D,20230928,000000,23.25,23.4,23.25,23.39,1201,0
+SPCX.US,D,20230929,000000,23.39,23.4,23.39,23.395,2339,0
+SPCX.US,D,20231002,000000,23.1,23.3682,23.1,23.34,3000,0
+SPCX.US,D,20231003,000000,23.3979,23.3979,23.38,23.384,1205,0
+SPCX.US,D,20231004,000000,23.4,23.44,23.4,23.44,206,0
+SPCX.US,D,20231005,000000,23.43,23.44,23.43,23.44,446,0
+SPCX.US,D,20231006,000000,23.516,23.6,23.45,23.45,495,0
+SPCX.US,D,20231009,000000,23,23.5389,23,23.5389,1232,0
+SPCX.US,D,20231010,000000,23.4403,23.5,23.4403,23.5,316,0
+SPCX.US,D,20231011,000000,23.46,23.46,23.46,23.46,230,0
+SPCX.US,D,20231012,000000,23.5242,23.5242,23.44,23.51,912,0
+SPCX.US,D,20231013,000000,23.4154,23.46,23.4154,23.46,549,0
+SPCX.US,D,20231016,000000,23.34,23.485,23.34,23.42,550,0
+SPCX.US,D,20231017,000000,23.04,23.4301,23.04,23.43,569,0
+SPCX.US,D,20231018,000000,23.49,23.49,23.45,23.475,774,0
+SPCX.US,D,20231019,000000,23.5,23.5,23.5,23.5,217,0
+SPCX.US,D,20231020,000000,23.5,23.5107,23.44,23.44,3084,0
+SPCX.US,D,20231023,000000,23.52,23.52,23.49,23.49,376,0
+SPCX.US,D,20231024,000000,23.4801,23.495,23.48,23.495,1184,0
+SPCX.US,D,20231025,000000,23.566,23.566,23.44,23.465,2094,0
+SPCX.US,D,20231026,000000,23.63,23.63,23.46,23.5389,2683,0
+SPCX.US,D,20231027,000000,23.46,23.4601,23.45,23.45,613,0
+SPCX.US,D,20231030,000000,23.45,23.51,23.4301,23.51,7400,0
+SPCX.US,D,20231031,000000,23.525,23.58,23.46,23.47,1515,0
+SPCX.US,D,20231101,000000,23.47,23.47,23.47,23.47,941,0
+SPCX.US,D,20231102,000000,23.47,23.47,23.44,23.46,3388,0
+SPCX.US,D,20231103,000000,22.99,23.48,22.99,23.48,237,0
+SPCX.US,D,20231106,000000,23.46,23.46,23.4501,23.46,765,0
+SPCX.US,D,20231107,000000,23.45,23.45,23.43,23.445,1399,0
+SPCX.US,D,20231108,000000,23.47,23.56,23.47,23.56,910,0
+SPCX.US,D,20231109,000000,23.41,23.41,23.41,23.41,27,0
+SPCX.US,D,20231110,000000,23.32,23.3201,23.32,23.32,597,0
+SPCX.US,D,20231113,000000,23.01,23.57,23.01,23.57,1416,0
+SPCX.US,D,20231114,000000,23.4943,23.66,23.36,23.36,1345,0
+SPCX.US,D,20231115,000000,23.371,23.38,23.37,23.38,846,0
+SPCX.US,D,20231116,000000,23.38,23.38,23.27,23.27,336,0
+SPCX.US,D,20231117,000000,23.11,23.395,23.11,23.395,744,0
+SPCX.US,D,20231120,000000,23.3751,23.455,23.351,23.455,522,0
+SPCX.US,D,20231121,000000,23.28,23.28,23.27,23.27,1041,0
+SPCX.US,D,20231122,000000,23.5,23.66,23.45,23.45,1901,0
+SPCX.US,D,20231124,000000,23.43,23.43,23.43,23.43,170,0
+SPCX.US,D,20231127,000000,23.42,23.42,23.41,23.41,468,0
+SPCX.US,D,20231128,000000,23.415,23.415,23.39,23.395,496,0
+SPCX.US,D,20231129,000000,23.42,23.5926,23.42,23.46,636,0
+SPCX.US,D,20231130,000000,23.46,23.58,23.44,23.58,4591,0
+SPCX.US,D,20231201,000000,23.47,23.47,23.47,23.47,139,0
+SPCX.US,D,20231204,000000,23.41,23.6137,23.41,23.47,3278,0
+SPCX.US,D,20231205,000000,23.37,23.547,23.37,23.547,1078,0
+SPCX.US,D,20231206,000000,23.47,23.53,23.46,23.53,1811,0
+SPCX.US,D,20231207,000000,23.55,23.55,23.55,23.55,45,0
+SPCX.US,D,20231208,000000,23.5534,23.5534,23.47,23.47,859,0
+SPCX.US,D,20231211,000000,23.5335,23.5335,23.47,23.5,6809,0
+SPCX.US,D,20231212,000000,23.5,23.58,23.49,23.49,1688,0
+SPCX.US,D,20231213,000000,23.6,23.6,23.48,23.48,1340,0
+SPCX.US,D,20231214,000000,23.38,23.55,23.38,23.55,3903,0
+SPCX.US,D,20231215,000000,23.49,23.52,23.49,23.52,912,0
+SPCX.US,D,20231218,000000,23.5,23.5999,23.5,23.5631,2217,0
+SPCX.US,D,20231219,000000,23.25,23.25,22.94,23.09,2079,0
+SPCX.US,D,20231220,000000,22.99,23,22.98,23,2180,0
+SPCX.US,D,20231221,000000,23.3,23.3,23.01,23.1,1692,0
+SPCX.US,D,20231222,000000,23.078,23.25,22.98,22.98,3040,0
+SPCX.US,D,20231226,000000,22.9,22.992,22.9,22.985,4941,0
+SPCX.US,D,20231227,000000,23.11,23.1539,22.99,23.025,4266,0
+SPCX.US,D,20231228,000000,23.1624,23.25,23.02,23.03,2576,0
+SPCX.US,D,20231229,000000,23.1,23.1,23.02,23.0389,1728,0
+SPCX.US,D,20240102,000000,23.05,23.05,23.04,23.04,292,0
+SPCX.US,D,20240103,000000,23.04,23.04,23.04,23.04,9,0
+SPCX.US,D,20240104,000000,23.05,23.055,23.05,23.055,408,0
+SPCX.US,D,20240105,000000,23.1125,23.2158,23.08,23.08,785,0
+SPCX.US,D,20240108,000000,23.02,23.24,23.02,23.07,3687,0
+SPCX.US,D,20240109,000000,22.35,23.32,22.35,23.16,1116,0
+SPCX.US,D,20240110,000000,23.09,23.09,23.09,23.09,233,0
+SPCX.US,D,20240111,000000,22.48,23.09,22.48,23.08,1321,0
+SPCX.US,D,20240112,000000,23.08,23.33,23.08,23.33,1206,0
+SPCX.US,D,20240116,000000,23.22,23.22,23.2062,23.2062,306,0
+SPCX.US,D,20240117,000000,23.1,23.24,23.1,23.24,1070,0
+SPCX.US,D,20240118,000000,23.155,23.155,23.155,23.155,223,0
+SPCX.US,D,20240119,000000,23.16,23.16,23.16,23.16,364,0
+SPCX.US,D,20240122,000000,23.12,23.16,23.12,23.13,1926,0
+SPCX.US,D,20240123,000000,23,23.1301,23,23.13,2252,0
+SPCX.US,D,20240124,000000,23.07,23.2,23.07,23.13,10055,0
+SPCX.US,D,20240125,000000,23.14,23.26,23.13,23.26,1417,0
+SPCX.US,D,20240126,000000,23.1372,23.2372,23.1372,23.2372,1241,0
+SPCX.US,D,20240129,000000,23.09,23.1501,23.01,23.14,2376,0
+SPCX.US,D,20240130,000000,22.91,23.17,22.91,23.16,4306,0
+SPCX.US,D,20240131,000000,23.14,23.2933,23.14,23.2431,879,0
+SPCX.US,D,20240201,000000,23.16,23.35,23.13,23.13,1542,0
+SPCX.US,D,20240202,000000,23.1601,23.285,23.1601,23.18,677,0
+SPCX.US,D,20240205,000000,23.14,23.14,23.12,23.14,1093,0
+SPCX.US,D,20240206,000000,23.1791,23.1791,23.15,23.15,782,0
+SPCX.US,D,20240207,000000,23.15,23.245,23.14,23.245,758,0
+SPCX.US,D,20240208,000000,23.14,23.14,23.14,23.14,516,0
+SPCX.US,D,20240209,000000,23.07,23.15,23.07,23.11,5299,0
+SPCX.US,D,20240212,000000,22.14,23.22,21.6,23.2054,3042,0
+SPCX.US,D,20240213,000000,23.14,23.14,23.13,23.13,270,0
+SPCX.US,D,20240214,000000,23.3517,23.3517,23.11,23.115,2714,0
+SPCX.US,D,20240215,000000,23.1,23.11,23.09,23.09,704,0
+SPCX.US,D,20240216,000000,23.66,23.66,23.12,23.12,4476,0
+SPCX.US,D,20240220,000000,23.13,23.13,23.1126,23.12,826,0
+SPCX.US,D,20240221,000000,23.15,23.26,23.14,23.14,3220,0
+SPCX.US,D,20240222,000000,23.12,23.21,23.12,23.21,904,0
+SPCX.US,D,20240223,000000,23.1563,23.24,23.1,23.1689,1574,0
+SPCX.US,D,20240226,000000,23.11,23.1985,23.09,23.17,6850,0
+SPCX.US,D,20240227,000000,22.94,23.1513,22.94,23.1513,3538,0
+SPCX.US,D,20240228,000000,23,23.19,23,23.17,5929,0
+SPCX.US,D,20240229,000000,23.185,23.2,23.12,23.2,2449,0
+SPCX.US,D,20240301,000000,22.46,23.14,22.46,23.13,2059,0
+SPCX.US,D,20240304,000000,23.14,23.14,23.12,23.12,3592,0
+SPCX.US,D,20240305,000000,23.02,23.18,23.02,23.18,446,0
+SPCX.US,D,20240306,000000,23.16,23.1734,23.16,23.165,4080,0
+SPCX.US,D,20240307,000000,23.09,23.2,23.09,23.16,2583,0
+SPCX.US,D,20240308,000000,23.17,23.18,23.16,23.18,6974,0
+SPCX.US,D,20240311,000000,23.19,23.19,23.18,23.18,439,0
+SPCX.US,D,20240312,000000,23.17,23.185,23.17,23.185,518,0
+SPCX.US,D,20240313,000000,23.12,23.15,23.12,23.15,332,0
+SPCX.US,D,20240314,000000,23.14,23.1401,23.14,23.14,1085,0
+SPCX.US,D,20240315,000000,23.13,23.165,23.13,23.14,4916,0
+SPCX.US,D,20240318,000000,23.17,23.18,23.17,23.17,1799,0
+SPCX.US,D,20240319,000000,23.01,23.195,23.01,23.195,1463,0
+SPCX.US,D,20240320,000000,23.2,23.23,23.2,23.23,11203,0
+SPCX.US,D,20240321,000000,23.22,23.22,23.22,23.22,599,0
+SPCX.US,D,20240322,000000,23.15,23.2301,23.15,23.22,1251,0
+SPCX.US,D,20240325,000000,23.21,23.215,23.21,23.215,282,0
+SPCX.US,D,20240326,000000,23.19,23.19,23.18,23.185,3083,0
+SPCX.US,D,20240327,000000,23.2157,23.225,23.19,23.225,1332,0
+SPCX.US,D,20240328,000000,23.18,23.18,23.16,23.16,471,0
+SPCX.US,D,20240401,000000,23.24,23.24,23.16,23.17,1350,0
+SPCX.US,D,20240402,000000,23.13,23.15,23.13,23.14,343,0
+SPCX.US,D,20240403,000000,23.1401,23.1401,23.13,23.13,1748,0
+SPCX.US,D,20240404,000000,23.17,23.22,23.16,23.22,528,0
+SPCX.US,D,20240405,000000,23.34,23.43,23.19,23.43,2051,0
+SPCX.US,D,20240408,000000,23.15,23.43,23.15,23.21,4543,0
+SPCX.US,D,20240409,000000,23.39,23.41,23.14,23.15,3303,0
+SPCX.US,D,20240410,000000,23.4169,23.4169,23.18,23.22,769,0
+SPCX.US,D,20240411,000000,23.21,23.24,23.21,23.24,489,0
+SPCX.US,D,20240412,000000,23.2301,23.365,23.2301,23.365,197,0
+SPCX.US,D,20240415,000000,23.2501,23.33,23.2501,23.33,1341,0
+SPCX.US,D,20240416,000000,23.3257,23.3999,23.3257,23.33,223,0
+SPCX.US,D,20240417,000000,23.27,23.3018,23.25,23.25,1934,0
+SPCX.US,D,20240418,000000,23.17,23.36,23.17,23.24,1010,0
+SPCX.US,D,20240419,000000,23.08,23.4779,23.08,23.25,1640,0
+SPCX.US,D,20240422,000000,23.25,23.48,23.25,23.48,252,0
+SPCX.US,D,20240423,000000,23.324,23.4339,23.28,23.365,2508,0
+SPCX.US,D,20240424,000000,23.21,23.27,23.21,23.27,3859,0
+SPCX.US,D,20240425,000000,23.2,23.3801,23.2,23.26,750,0
+SPCX.US,D,20240426,000000,23.4102,23.4102,23.29,23.3,453,0
+SPCX.US,D,20240429,000000,23.3,23.4999,23.29,23.29,1550,0
+SPCX.US,D,20240430,000000,23.2624,23.27,23.2624,23.27,490,0
+SPCX.US,D,20240501,000000,23.2565,23.38,23.2565,23.3696,1293,0
+SPCX.US,D,20240502,000000,23.26,23.2601,23.25,23.25,479,0
+SPCX.US,D,20240503,000000,23.27,23.275,23.27,23.275,493,0
+SPCX.US,D,20240506,000000,23.25,23.285,23.25,23.285,2651,0
+SPCX.US,D,20240507,000000,23.31,23.39,23.31,23.39,1002,0
+SPCX.US,D,20240508,000000,23.38,23.415,23.38,23.415,148,0
+SPCX.US,D,20240509,000000,23.39,23.39,23.38,23.3881,1135,0
+SPCX.US,D,20240510,000000,22.33,23.44,22.33,23.4385,3117,0
+SPCX.US,D,20240513,000000,23.44,23.44,23.39,23.39,316,0
+SPCX.US,D,20240514,000000,23.37,23.4,23.37,23.4,514,0
+SPCX.US,D,20240515,000000,23.4,23.4,23.4,23.4,123,0
+SPCX.US,D,20240516,000000,23.4863,23.49,23.48,23.485,2747,0
+SPCX.US,D,20240517,000000,23.465,23.465,23.4568,23.4568,254,0
+SPCX.US,D,20240520,000000,23.4202,23.4711,23.42,23.42,1238,0
+SPCX.US,D,20240521,000000,23.07,23.44,23.07,23.41,6423,0
+SPCX.US,D,20240522,000000,23.35,23.4287,23.35,23.42,831,0
+SPCX.US,D,20240523,000000,23.36,23.4333,23.36,23.43,2154,0
+SPCX.US,D,20240524,000000,23.43,23.4601,23.43,23.46,1521,0
+SPCX.US,D,20240528,000000,23.42,23.5,23.42,23.5,1791,0
+SPCX.US,D,20240529,000000,23.52,23.52,23.52,23.52,99,0
+SPCX.US,D,20240530,000000,23.57,23.645,23.57,23.645,416,0
+SPCX.US,D,20240531,000000,23.61,23.715,23.61,23.715,281,0
+SPCX.US,D,20240603,000000,23.59,23.7,23.59,23.6,979,0
+SPCX.US,D,20240604,000000,23.55,23.59,23.5301,23.59,395,0
+SPCX.US,D,20240605,000000,23.585,23.585,23.585,23.585,39,0
+SPCX.US,D,20240606,000000,23.47,23.47,23.47,23.47,661,0
+SPCX.US,D,20240607,000000,23.45,23.5191,23.45,23.47,648,0
+SPCX.US,D,20240610,000000,23.21,23.45,23.21,23.39,1429,0
+SPCX.US,D,20240611,000000,23.58,23.58,23.41,23.57,689,0
+SPCX.US,D,20240612,000000,23.57,23.57,23.39,23.39,966,0
+SPCX.US,D,20240613,000000,23.4999,23.4999,23.39,23.39,370,0
+SPCX.US,D,20240614,000000,23.46,23.46,23.4,23.435,1857,0
+SPCX.US,D,20240617,000000,23.32,23.445,23.32,23.39,2690,0
+SPCX.US,D,20240618,000000,23.43,23.5,23.43,23.5,757,0
+SPCX.US,D,20240620,000000,23.42,23.4837,23.4,23.41,4588,0
+SPCX.US,D,20240621,000000,23.47,23.47,23.44,23.47,894,0
+SPCX.US,D,20240624,000000,23.41,23.4315,23.41,23.41,997,0
+SPCX.US,D,20240625,000000,23.43,23.86,23.39,23.86,3770,0
+SPCX.US,D,20240626,000000,23.84,23.9,23.63,23.645,11696,0
+SPCX.US,D,20240627,000000,23.45,23.45,23.45,23.45,91,0
+SPCX.US,D,20240628,000000,23.5917,23.5917,23.5917,23.5917,44,0
+SPCX.US,D,20240701,000000,23.79,23.799,23.5,23.5,1720,0
+SPCX.US,D,20240702,000000,23.4999,23.4999,23.4,23.4,371,0
+SPCX.US,D,20240703,000000,23.5699,23.5699,23.42,23.42,254,0
+SPCX.US,D,20240705,000000,23.4202,23.4202,23.36,23.4,4536,0
+SPCX.US,D,20240708,000000,23.41,23.4619,23.35,23.365,13619,0
+SPCX.US,D,20240709,000000,23.41,23.45,23.34,23.38,2635,0
+SPCX.US,D,20240710,000000,23.11,23.3713,23.11,23.37,1174,0
+SPCX.US,D,20240711,000000,23.48,23.48,23.48,23.48,93,0
+SPCX.US,D,20240712,000000,23.32,23.415,23.32,23.415,338,0
+SPCX.US,D,20240715,000000,23.43,23.5799,23.36,23.56,3283,0
+SPCX.US,D,20240716,000000,23.37,23.37,23.32,23.32,522,0
+SPCX.US,D,20240717,000000,23.35,23.5348,23.34,23.5348,1862,0
+SPCX.US,D,20240718,000000,23.41,23.6734,23.4,23.4,901,0
+SPCX.US,D,20240719,000000,23.4,23.4,23.4,23.4,148,0
+SPCX.US,D,20240722,000000,23.42,23.58,23.35,23.39,763,0
+SPCX.US,D,20240723,000000,23.5,23.5,23.5,23.5,111,0
+SPCX.US,D,20240724,000000,23.4767,23.495,23.38,23.39,2688,0
+SPCX.US,D,20240725,000000,23.42,23.42,23.42,23.42,90,0
+SPCX.US,D,20240726,000000,23.27,23.42,23.27,23.4,1792,0
+SPCX.US,D,20240729,000000,23.4,23.45,23.4,23.45,1040,0
+SPCX.US,D,20240730,000000,23.42,23.85,23.42,23.83,4374,0
+SPCX.US,D,20240731,000000,23.65,23.66,23.65,23.66,515,0
+SPCX.US,D,20240801,000000,23.6,23.645,23.59,23.645,378,0
+SPCX.US,D,20240802,000000,23.6,23.61,23.6,23.61,166,0
+SPCX.US,D,20240805,000000,23.44,23.6699,23.44,23.61,2144,0
+SPCX.US,D,20240806,000000,23.49,23.61,23.49,23.61,321,0
+SPCX.US,D,20240807,000000,23.61,23.63,23.61,23.63,633,0
+SPCX.US,D,20240808,000000,23.99,23.99,23.61,23.61,368,0
+SPCX.US,D,20240809,000000,23.57,23.7509,23.56,23.7509,3202,0
+SPCX.US,D,20240812,000000,23.41,23.65,23.41,23.57,1717,0
+SPCX.US,D,20240813,000000,23.58,23.59,23.55,23.55,847,0
+SPCX.US,D,20240814,000000,23.6,23.6,23.58,23.58,430,0
+SPCX.US,D,20240815,000000,23.57,23.58,23.57,23.58,468,0
+SPCX.US,D,20240816,000000,23.57,23.5901,23.57,23.58,503,0
+SPCX.US,D,20240819,000000,23.5975,23.5975,23.58,23.58,1759,0
+SPCX.US,D,20240820,000000,22.51,23.65,22.51,23.64,3702,0
+SPCX.US,D,20240821,000000,23.36,23.6101,23.36,23.61,981,0
+SPCX.US,D,20240822,000000,23.6,23.6,23.58,23.58,436,0
+SPCX.US,D,20240823,000000,23.57,23.57,23.57,23.57,1074,0
+SPCX.US,D,20240826,000000,23.6,23.66,23.6,23.66,806,0
+SPCX.US,D,20240827,000000,23.58,23.745,23.58,23.745,257,0
+SPCX.US,D,20240828,000000,23.59,23.74,23.56,23.74,738,0
+SPCX.US,D,20240829,000000,23.55,23.595,23.55,23.595,325,0
+SPCX.US,D,20240830,000000,23.42,23.6108,23.42,23.55,938,0
+SPCX.US,D,20240903,000000,23.56,23.56,22.53,22.53,336,0
+SPCX.US,D,20240904,000000,23.56,23.705,23.55,23.64,1990,0
+SPCX.US,D,20240905,000000,23.739,23.75,23.739,23.75,206,0
+SPCX.US,D,20240906,000000,23.54,23.57,23.54,23.57,302,0
+SPCX.US,D,20240909,000000,23.5708,23.76,23.57,23.57,1582,0
+SPCX.US,D,20240910,000000,23.55,23.71,23.55,23.71,465,0
+SPCX.US,D,20240911,000000,23.7103,23.7103,23.7103,23.7103,1,0
+SPCX.US,D,20240912,000000,23.54,23.54,23.54,23.54,236,0
+SPCX.US,D,20240913,000000,23.37,23.5499,23.37,23.53,4679,0
+SPCX.US,D,20240916,000000,23.34,23.54,23.34,23.54,946,0
+SPCX.US,D,20240917,000000,23.51,23.57,23.51,23.57,473,0
+SPCX.US,D,20240918,000000,23.53,23.6199,23.48,23.48,1020,0
+SPCX.US,D,20240919,000000,23,23.53,23,23.53,1244,0
+SPCX.US,D,20240920,000000,23.53,23.54,23.53,23.54,1222,0
+SPCX.US,D,20240923,000000,23.53,23.53,23.53,23.53,97,0
+SPCX.US,D,20240924,000000,23.55,23.55,23.55,23.55,254,0
+SPCX.US,D,20240925,000000,23.53,23.5939,23.53,23.54,749,0
+SPCX.US,D,20240926,000000,23.54,23.56,23.54,23.56,564,0
+SPCX.US,D,20240927,000000,23.55,23.62,23.55,23.62,503,0
+SPCX.US,D,20240930,000000,23.53,23.58,23.53,23.58,535,0
+SPCX.US,D,20241001,000000,23.58,23.63,23.58,23.63,205,0
+SPCX.US,D,20241002,000000,23.5,23.6299,23.5,23.52,1067,0
+SPCX.US,D,20241003,000000,23.53,23.585,23.53,23.585,184,0
+SPCX.US,D,20241004,000000,23.51,23.515,23.51,23.515,536,0
+SPCX.US,D,20241007,000000,23.52,23.72,23.52,23.6357,1553,0
+SPCX.US,D,20241008,000000,23.465,23.655,23.465,23.59,406,0
+SPCX.US,D,20241009,000000,23.37,23.58,23.37,23.58,187,0
+SPCX.US,D,20241010,000000,23.63,23.63,23.63,23.63,134,0
+SPCX.US,D,20241011,000000,23.5643,23.7,23.5643,23.7,174,0
+SPCX.US,D,20241014,000000,23.57,23.57,23.57,23.57,100,0
+SPCX.US,D,20241015,000000,23.72,23.72,23.72,23.72,270,0
+SPCX.US,D,20241016,000000,23.59,23.59,23.59,23.59,73,0
+SPCX.US,D,20241017,000000,23.52,23.55,23.52,23.55,760,0
+SPCX.US,D,20241018,000000,23.55,23.6036,23.25,23.48,1132,0
+SPCX.US,D,20241021,000000,23.49,23.735,23.48,23.53,3757,0
+SPCX.US,D,20241022,000000,23.53,23.56,23.53,23.56,567,0
+SPCX.US,D,20241023,000000,23.55,23.55,23.52,23.54,403,0
+SPCX.US,D,20241024,000000,23.39,23.6,23.39,23.6,391,0
+SPCX.US,D,20241025,000000,23.56,23.75,23.56,23.75,144,0
+SPCX.US,D,20241028,000000,23.755,23.755,23.54,23.57,442,0
+SPCX.US,D,20241029,000000,23.58,23.93,23.56,23.58,8808,0
+SPCX.US,D,20241030,000000,23.61,23.63,23.58,23.63,11290,0
+SPCX.US,D,20241031,000000,23.5901,23.85,23.5901,23.85,845,0
+SPCX.US,D,20241101,000000,23.58,23.58,23.57,23.57,1094,0
+SPCX.US,D,20241104,000000,23.58,23.58,23.38,23.58,247,0
+SPCX.US,D,20241105,000000,23.99,23.99,23.56,23.99,708,0
+SPCX.US,D,20241106,000000,23.59,23.6,23.58,23.58,317,0
+SPCX.US,D,20241107,000000,23.56,23.56,23.56,23.56,926,0
+SPCX.US,D,20241108,000000,23.7079,23.75,23.7079,23.75,301,0
+SPCX.US,D,20241111,000000,23.59,23.7089,23.58,23.58,1262,0
+SPCX.US,D,20241112,000000,23.42,23.7899,23.08,23.63,5913,0
+SPCX.US,D,20241113,000000,23.6569,23.6569,23.61,23.6366,1615,0
+SPCX.US,D,20241114,000000,23.38,23.71,23.38,23.71,1336,0
+SPCX.US,D,20241115,000000,23.77,23.77,23.69,23.69,593,0
+SPCX.US,D,20241119,000000,23.58,23.58,23.5,23.5,1501,0
+SPCX.US,D,20241121,000000,23.6,23.605,23.52,23.585,2677,0
+SPCX.US,D,20241122,000000,23.38,23.685,23.38,23.61,1871,0
+SPCX.US,D,20241125,000000,23.6853,23.6853,23.6,23.6,3267,0
+SPCX.US,D,20241126,000000,23.41,23.6587,23.41,23.6,1956,0
+SPCX.US,D,20241127,000000,23.58,23.6,23.58,23.5854,1221,0
+SPCX.US,D,20241129,000000,23.46,23.63,23.46,23.61,4698,0
+SPCX.US,D,20241202,000000,23.8,23.8,23.62,23.62,412,0
+SPCX.US,D,20241203,000000,23.72,23.72,23.64,23.64,1756,0
+SPCX.US,D,20241204,000000,23.64,23.715,23.64,23.65,1771,0
+SPCX.US,D,20241205,000000,23.66,23.81,23.65,23.65,677,0
+SPCX.US,D,20241206,000000,23.94,23.94,23.65,23.695,2215,0
+SPCX.US,D,20241209,000000,23.37,23.64,23.22,23.61,12083,0
+SPCX.US,D,20241210,000000,23.46,23.67,23.46,23.67,339,0
+SPCX.US,D,20241211,000000,23.53,23.88,22.5401,23.75,6149,0
+SPCX.US,D,20241212,000000,23.8,23.86,23.8,23.86,1028,0
+SPCX.US,D,20241213,000000,23.795,23.87,23.795,23.795,278,0
+SPCX.US,D,20241216,000000,23.57,23.79,23.57,23.76,1602,0
+SPCX.US,D,20241217,000000,22.5,23.63,22.5,23.5,2392,0
+SPCX.US,D,20241218,000000,23.69,23.7,23.523006,23.61,2002,0
+SPCX.US,D,20241219,000000,23.51,23.51,23.4805,23.49,7357,0
+SPCX.US,D,20241220,000000,23.7,23.7,23.49,23.49,1281,0
+SPCX.US,D,20241223,000000,23.75,23.75,23.51,23.54,1413,0
+SPCX.US,D,20241224,000000,23.6,23.6,23.55,23.55,3680,0
+SPCX.US,D,20241226,000000,23.3,23.5,23.3,23.5,1207,0
+SPCX.US,D,20241227,000000,23.31,23.44,23.31,23.38,2123,0
+SPCX.US,D,20241230,000000,22.98,23.73,22.98,23.45,1928,0
+SPCX.US,D,20241231,000000,23.63,23.64,23.53,23.53,519,0
+SPCX.US,D,20250102,000000,23.565,23.57,23.45,23.52,860,0
+SPCX.US,D,20250103,000000,23.47,23.47,23.45,23.46,808,0
+SPCX.US,D,20250106,000000,23.25,23.57,23.25,23.43,1653,0
+SPCX.US,D,20250107,000000,23.45,23.64,23.41,23.57,555,0
+SPCX.US,D,20250108,000000,23.455,23.455,23.42,23.42,331,0
+SPCX.US,D,20250110,000000,23.41,23.41,23.39,23.39,1825,0
+SPCX.US,D,20250115,000000,23.565,23.565,23.485,23.485,300,0
+SPCX.US,D,20250116,000000,23.27,23.46,23.27,23.46,473,0
+SPCX.US,D,20250121,000000,23.17,23.65,23.17,23.53,2758,0
+SPCX.US,D,20250122,000000,23.59,23.635,23.58,23.635,1532,0
+SPCX.US,D,20250124,000000,23.37,23.614,23.37,23.5,513,0
+SPCX.US,D,20250127,000000,22.4,23.53,22.4,23.53,881,0
+SPCX.US,D,20250128,000000,23.5316,23.5316,23.53,23.53,328,0
+SPCX.US,D,20250129,000000,23.47,23.6143,23.47,23.555,353,0
+SPCX.US,D,20250131,000000,23.42,23.48,23.42,23.48,137,0
+SPCX.US,D,20250203,000000,23.4,23.575,23.4,23.535,1181,0
+SPCX.US,D,20250204,000000,23.58,23.58,23.48,23.575,1073,0
+SPCX.US,D,20250205,000000,23.58,23.58,23.57,23.57,537,0
+SPCX.US,D,20250206,000000,23.49,23.49,23.45,23.45,1356,0
+SPCX.US,D,20250207,000000,23.49,23.61,23.44,23.57,2829,0
+SPCX.US,D,20250210,000000,23.69,23.745,23.69,23.745,912,0
+SPCX.US,D,20250212,000000,23.6,23.85,23.58,23.85,412,0
+SPCX.US,D,20250214,000000,23.7823,23.7823,23.73,23.73,116,0
+SPCX.US,D,20250218,000000,23.7185,23.7185,23.64,23.64,345,0
+SPCX.US,D,20250219,000000,23.6695,23.6695,23.6539,23.6539,134,0
+SPCX.US,D,20250220,000000,23.37,23.7,23.37,23.61,1782,0
+SPCX.US,D,20250224,000000,23.38,23.38,23.38,23.38,140,0
+SPCX.US,D,20250226,000000,23.76,23.76,23.65,23.65,2154,0
+SPCX.US,D,20250227,000000,23.98,23.98,23.76,23.825,786,0
+SPCX.US,D,20250228,000000,23.72,24,23.72,23.7734,1965,0
+SPCX.US,D,20250303,000000,23.83,23.83,23.69,23.69,465,0
+SPCX.US,D,20250304,000000,23.45,23.67,23.45,23.65,639,0
+SPCX.US,D,20250305,000000,23.63,23.85,23.63,23.85,1469,0
+SPCX.US,D,20250306,000000,23.53,24,23.53,23.68,886,0
+SPCX.US,D,20250307,000000,23.67,23.7058,23.67,23.7058,796,0
+SPCX.US,D,20250310,000000,23.8344,23.835,23.74,23.74,329,0
+SPCX.US,D,20250311,000000,23.855,23.855,23.6601,23.74,634,0
+SPCX.US,D,20250313,000000,23.88,24.15,23.782,23.785,1478,0
+SPCX.US,D,20250317,000000,23.72,23.72,23.71,23.71,309,0
+SPCX.US,D,20250318,000000,23.74,23.76,23.74,23.76,391,0
+SPCX.US,D,20250324,000000,23.955,23.955,23.905,23.905,166,0
+SPCX.US,D,20250326,000000,23.97,23.99,23.97,23.99,685,0
+SPCX.US,D,20250327,000000,24.186,24.28,24.07,24.28,3728,0
+SPCX.US,D,20250331,000000,24.99,24.99,23.8801,24.015,1393,0
+SPCX.US,D,20250401,000000,23.89,23.9,23.89,23.9,108,0
+SPCX.US,D,20250402,000000,22.7,24.25,22.7,24.04,806,0
+SPCX.US,D,20250403,000000,23.9152,23.9601,23.88,23.88,310,0
+SPCX.US,D,20250404,000000,23.78,23.85,23.75,23.75,560,0
+SPCX.US,D,20250407,000000,23.77,24.14,23.63,23.921,1760,0
+SPCX.US,D,20250408,000000,23.74,23.94,23.74,23.94,347,0
+SPCX.US,D,20250409,000000,23.66,23.66,23.5,23.5,1483,0
+SPCX.US,D,20250410,000000,23.25,23.65,23.25,23.65,150,0
+SPCX.US,D,20250414,000000,23.9,24.03,23.9,24.03,297,0
+SPCX.US,D,20250415,000000,23.4,23.71,23.4,23.71,162,0
+SPCX.US,D,20250417,000000,23.6601,24,23.6601,24,117,0
+SPCX.US,D,20250423,000000,23.63,23.8222,23.63,23.8222,1802,0
+SPCX.US,D,20250424,000000,23.9543,23.98,23.9543,23.98,106,0
+SPCX.US,D,20250425,000000,24.23,24.35,24.23,24.35,803,0
+SPCX.US,D,20250428,000000,23.54,25,23.54,24.31,4918,0
+SPCX.US,D,20250429,000000,24.3,24.35,24.13,24.13,2155,0
+SPCX.US,D,20250501,000000,24.28,24.28,24.15,24.15,3722,0
+SPCX.US,D,20250502,000000,24.17,24.275,24.17,24.275,514,0
+SPCX.US,D,20250508,000000,24.58,24.58,24.4152,24.5,5418,0
+SPCX.US,D,20250512,000000,24.9935,25.34,24.41,24.55,1000,0
+SPCX.US,D,20250513,000000,24.83,24.83,24.71,24.71,202,0
+SPCX.US,D,20250515,000000,24.75,24.8163,24.75,24.8163,584,0
+SPCX.US,D,20250519,000000,24.86,25.02,24.86,25,497,0
+SPCX.US,D,20250520,000000,25.55,25.55,24.7801,24.92,613,0
+SPCX.US,D,20250521,000000,24.8,24.8001,24.8,24.8,599,0
+SPCX.US,D,20250522,000000,25.07,25.1,25.0248,25.08,5151,0
+SPCX.US,D,20250523,000000,25.61,25.61,25.1896,25.27,8914,0
+SPCX.US,D,20250527,000000,25.4,25.41,25.18,25.41,3230,0
+SPCX.US,D,20250528,000000,25.98,25.99,24.97,25.1614,6382,0
+SPCX.US,D,20250529,000000,25.31,25.31,24.92,24.92,1508,0
+SPCX.US,D,20250530,000000,25.3,25.43,25.2489,25.36,8092,0
+SPCX.US,D,20250602,000000,24.66,25.82,24.66,25.69,9614,0
+SPCX.US,D,20250603,000000,24.75,25.98,24.75,25.44,8226,0
+SPCX.US,D,20250604,000000,25.35,25.35,25.165,25.1697,1162,0
+SPCX.US,D,20250605,000000,25.63,25.7052,25.53,25.53,5193,0
+SPCX.US,D,20250606,000000,25.5,25.59,25.33,25.33,3477,0
+SPCX.US,D,20250609,000000,25.37,25.5303,25.37,25.5303,275,0
+SPCX.US,D,20250610,000000,25.35,25.48,25.35,25.48,312,0
+SPCX.US,D,20250612,000000,25.9,25.9,25.48,25.48,503,0
+SPCX.US,D,20250613,000000,25.53,25.6835,25.53,25.6672,481,0
+SPCX.US,D,20250616,000000,25.74,25.895,25.74,25.895,1970,0
+SPCX.US,D,20250617,000000,26.14,26.37,25.97,25.97,11263,0
+SPCX.US,D,20250618,000000,25.95,26.38,25.95,26.38,727,0
+SPCX.US,D,20250620,000000,26.26,26.61,26.17,26.59,6224,0
+SPCX.US,D,20250623,000000,25.695,25.8,25.5,25.62,1643,0
+SPCX.US,D,20250624,000000,26.2,26.2,25.5,25.5,1331,0
+SPCX.US,D,20250625,000000,25.36,25.4633,24.64,24.64,8818,0
+SPCX.US,D,20250626,000000,24.7501,25.005,24.7501,24.925,1002,0
+SPCX.US,D,20250627,000000,24.96,24.96,24.92,24.92,564,0
+SPCX.US,D,20250630,000000,25.19,25.4,25.19,25.4,674,0
+SPCX.US,D,20250701,000000,25.21,25.3,25.21,25.3,410,0
+SPCX.US,D,20250702,000000,25.02,25.2739,25.02,25.09,345,0
+SPCX.US,D,20250703,000000,25.29,25.495,25.29,25.35,2320,0
+SPCX.US,D,20250707,000000,25.37,25.77,25.37,25.635,3878,0
+SPCX.US,D,20250708,000000,26.4,26.4,25.4,25.61,2446,0
+SPCX.US,D,20250709,000000,25.043,25.11,24.95,25.0997,3971,0
+SPCX.US,D,20250710,000000,25.15,25.36,25.0511,25.36,789,0
+SPCX.US,D,20250711,000000,25.7,25.7,25.56,25.56,277,0
+SPCX.US,D,20250714,000000,25.9568,26.02,25.895,25.895,906,0
+SPCX.US,D,20250715,000000,25.52,25.89,25.52,25.89,342,0
+SPCX.US,D,20250716,000000,25.06,25.775,25.06,25.7069,1417,0
+SPCX.US,D,20250717,000000,25.59,25.59,25.4891,25.4891,257,0
+SPCX.US,D,20250718,000000,25.42,25.42,25.16,25.2848,948,0
+SPCX.US,D,20250721,000000,25.19,25.3119,25.03,25.1662,3340,0
+SPCX.US,D,20250722,000000,25.17,25.3188,25.17,25.3188,303,0
+SPCX.US,D,20250724,000000,25.07,26,25.06,25.385,1669,0
+SPCX.US,D,20250729,000000,24.92,25.05,24.92,25.05,171,0
+SPCX.US,D,20250730,000000,24.32,25.2152,24.3,25.1992,1081,0
+SPCX.US,D,20250731,000000,24.53,25,24.53,24.9971,425,0
+SPCX.US,D,20250801,000000,24.3,24.87,24.3,24.8006,362,0
+SPCX.US,D,20250804,000000,24.77,24.8753,24.77,24.8119,330,0
+SPCX.US,D,20250805,000000,24.76,24.8498,24.76,24.8498,1065,0
+SPCX.US,D,20250806,000000,24.12,24.935,24.12,24.935,2625,0
+SPCX.US,D,20250807,000000,24.91,24.91,24.7723,24.7723,229,0
+SPCX.US,D,20250808,000000,24.63,24.8608,24.63,24.7769,2914,0
+SPCX.US,D,20250811,000000,24.54,24.7047,24.54,24.7047,277,0
+SPCX.US,D,20250812,000000,24.46,24.77,24.46,24.73,844,0
+SPCX.US,D,20250813,000000,24.65,24.73,24.65,24.73,603,0
+SPCX.US,D,20250814,000000,24,24.7134,24,24.6972,2750,0
+SPCX.US,D,20250815,000000,24.58,24.6848,24.58,24.6848,515,0
+SPCX.US,D,20250818,000000,24.4,24.743,24.4,24.7197,1109,0
+SPCX.US,D,20250819,000000,25.01,25.01,24.555,24.565,498,0
+SPCX.US,D,20250820,000000,24.59,24.59,24.5483,24.5483,1041,0
+SPCX.US,D,20250822,000000,24.5,24.625,24.5,24.625,185,0
+SPCX.US,D,20250825,000000,24.65,24.6617,24.54,24.6617,1293,0
+SPCX.US,D,20250826,000000,24.6425,24.6425,24.49,24.585,2139,0
+SPCX.US,D,20250828,000000,24.715,24.715,24.715,24.715,192,0
+SPCX.US,D,20250829,000000,24.63,24.7,24.63,24.63,1590,0
+SPCX.US,D,20250902,000000,24.57,24.6141,24.57,24.6141,411,0
+SPCX.US,D,20250903,000000,24.49,24.5891,24.49,24.5891,283,0
+SPCX.US,D,20250904,000000,24.47,24.715,24.47,24.58,1015,0
+SPCX.US,D,20250908,000000,24.78,24.78,24.521,24.5598,486,0
+SPCX.US,D,20250909,000000,24.49,24.5378,24.49,24.5378,158,0
+SPCX.US,D,20250910,000000,24.51,24.57,24.51,24.57,175,0
+SPCX.US,D,20250911,000000,23.77,24.5691,23.77,24.5691,1250,0
+SPCX.US,D,20250912,000000,24.55,24.646,24.53,24.646,1856,0
+SPCX.US,D,20250915,000000,24.2,24.595,24.2,24.595,828,0
+SPCX.US,D,20250916,000000,24.01,24.74,24.01,24.6601,8634,0
+SPCX.US,D,20250918,000000,24.725,24.725,24.6695,24.6695,489,0
+SPCX.US,D,20250919,000000,24.792,24.8144,24.71,24.8144,631,0
+SPCX.US,D,20250922,000000,24.61,24.8507,24.61,24.8507,1493,0
+SPCX.US,D,20250923,000000,25.048,25.3472,25.03,25.2081,2928,0
+SPCX.US,D,20250924,000000,25.3182,25.3182,25.17,25.2166,1667,0
+SPCX.US,D,20250925,000000,24.9929,25.04,24.96,24.9787,3149,0
+SPCX.US,D,20250926,000000,24.96,24.96,24.9523,24.9523,1527,0
+SPCX.US,D,20250929,000000,25.06,25.0822,25.06,25.0701,709,0
+SPCX.US,D,20250930,000000,24.96,25,24.94,24.9738,802,0
+SPCX.US,D,20251002,000000,24.94,25.1399,24.91,25.1304,1101,0
+SPCX.US,D,20251003,000000,25.08,25.41,25.01,25.164,7827,0
+SPCX.US,D,20251006,000000,24.63,25.319,24.63,25.2364,1511,0
+SPCX.US,D,20251007,000000,25.22,25.25,25.22,25.25,241,0
+SPCX.US,D,20251008,000000,25.11,25.285,25.11,25.285,355,0
+SPCX.US,D,20251009,000000,25.454,25.454,25.44,25.44,442,0
+SPCX.US,D,20251013,000000,25.65,25.8811,25.62,25.8811,3242,0
+SPCX.US,D,20251015,000000,25.9,25.9501,25.9,25.9501,701,0
+SPCX.US,D,20251016,000000,25.88,25.8847,25.88,25.8847,125,0
+SPCX.US,D,20251017,000000,25.79,25.8895,25.79,25.8895,240,0
+SPCX.US,D,20251020,000000,25.78,25.85,25.76,25.8481,783,0
+SPCX.US,D,20251021,000000,25.71,25.72,25.71,25.7109,709,0
+SPCX.US,D,20251022,000000,25.73,25.745,25.7277,25.745,725,0
+SPCX.US,D,20251023,000000,25.9129,25.9129,25.8845,25.8845,276,0
+SPCX.US,D,20251024,000000,25.8068,25.8068,25.75,25.7684,1131,0
+SPCX.US,D,20251027,000000,25.86,25.8855,25.86,25.8855,1294,0
+SPCX.US,D,20251028,000000,25.8789,25.914,25.8789,25.914,381,0
+SPCX.US,D,20251029,000000,25.88,25.88,25.865,25.865,338,0
+SPCX.US,D,20251030,000000,25.42,25.76,25.42,25.76,366,0
+SPCX.US,D,20251031,000000,25.8533,25.8533,25.8366,25.8366,464,0
+SPCX.US,D,20251103,000000,25.73,25.7841,25.49,25.7841,1227,0
+SPCX.US,D,20251106,000000,25.66,25.7584,25.66,25.7584,191,0
+SPCX.US,D,20251110,000000,25.72,25.72,25.7156,25.7156,797,0
+SPCX.US,D,20251111,000000,25.47,25.7108,25.47,25.7108,2000,0
+SPCX.US,D,20251113,000000,25.57,25.6545,25.57,25.625,1098,0
+SPCX.US,D,20251114,000000,25.6689,25.6689,25.6436,25.6436,316,0
+SPCX.US,D,20251117,000000,25.6564,25.6564,25.46,25.5563,1438,0
+SPCX.US,D,20251118,000000,25.4675,25.5292,25.4675,25.5292,717,0
+SPCX.US,D,20251121,000000,25.35,25.495,25.32,25.495,2497,0
+SPCX.US,D,20251124,000000,25.3,25.68,25.3,25.4896,394,0
+SPCX.US,D,20251125,000000,25.3002,25.4855,25.3,25.4855,684,0
+SPCX.US,D,20251126,000000,25.535,25.535,25.36,25.5347,537,0
+SPCX.US,D,20251128,000000,25.485,25.485,25.47,25.47,241,0
+SPCX.US,D,20251204,000000,25.4149,25.431,25.4149,25.431,224,0
+SPCX.US,D,20251205,000000,25.32,25.405,25.32,25.405,637,0
+SPCX.US,D,20251208,000000,25.35,25.35,25.3,25.3075,3520,0
+SPCX.US,D,20251209,000000,25.11,25.35,25.11,25.285,3758,0
+SPCX.US,D,20251210,000000,25.16,25.4133,25.16,25.4133,1414,0
+SPCX.US,D,20251211,000000,25.19,25.57,25.19,25.4753,5987,0
+SPCX.US,D,20251212,000000,25.47,25.5158,25.47,25.5158,464,0
+SPCX.US,D,20251215,000000,25.4202,25.4354,25.37,25.4354,1125,0
+SPCX.US,D,20251216,000000,23,23,22.2709,22.33,1749,0
+SPCX.US,D,20251217,000000,22.17,22.47,22.17,22.3091,11483,0
+SPCX.US,D,20251218,000000,22.39,22.39,22.2101,22.265,1162,0
+SPCX.US,D,20251219,000000,22.46,22.46,22.2256,22.2256,1159,0
+SPCX.US,D,20251222,000000,22.29,22.29,22.26,22.26,1176,0
+SPCX.US,D,20251223,000000,22.03,22.4,22.03,22.2939,1829,0
+SPCX.US,D,20251224,000000,21.835,21.835,21.7412,21.83,896,0
+SPCX.US,D,20251226,000000,21.825,21.825,21.7,21.815,4941,0
+SPCX.US,D,20251229,000000,21.71,21.77,21.71,21.77,1277,0
+SPCX.US,D,20251230,000000,21.7667,21.78,21.71,21.78,1521,0
+SPCX.US,D,20251231,000000,21.32,21.795,21.32,21.7851,1205,0
+SPCX.US,D,20260105,000000,21.72,21.8258,21.72,21.8258,718,0
+SPCX.US,D,20260106,000000,21.795,21.825,21.7701,21.825,861,0
+SPCX.US,D,20260107,000000,21.75,21.83,21.75,21.83,499,0
+SPCX.US,D,20260108,000000,21.82,21.82,21.73,21.82,1600,0
+SPCX.US,D,20260109,000000,21.76,21.8,21.73,21.76,1465,0
+SPCX.US,D,20260112,000000,21.745,21.745,21.67,21.7141,2614,0
+SPCX.US,D,20260113,000000,21.69,21.8,21.69,21.7503,1602,0
+SPCX.US,D,20260114,000000,21.73,21.8481,21.71,21.8481,2016,0
+SPCX.US,D,20260116,000000,21.8,21.9522,21.8,21.9522,542,0
+SPCX.US,D,20260121,000000,22,22,21.97,21.97,386,0
+SPCX.US,D,20260122,000000,21.94,21.94,21.88,21.94,1406,0
+SPCX.US,D,20260123,000000,21.84,21.8681,21.79,21.8681,2543,0
+SPCX.US,D,20260126,000000,21.965,21.965,21.95,21.95,342,0
+SPCX.US,D,20260128,000000,21.83,21.92,21.83,21.88,1549,0
+SPCX.US,D,20260129,000000,21.89,22.045,21.89,22.045,1471,0
+SPCX.US,D,20260130,000000,22.51,22.51,22.085,22.085,647,0
+SPCX.US,D,20260202,000000,22.2116,22.2116,22.0501,22.1097,2442,0
+SPCX.US,D,20260203,000000,21.9775,22.09,21.935,21.9638,1078,0
+SPCX.US,D,20260205,000000,21.845,21.845,21.8394,21.8394,418,0
+SPCX.US,D,20260206,000000,21.94,21.94,21.845,21.845,1078,0
+SPCX.US,D,20260209,000000,22.57,22.57,21.855,21.9298,917,0
+SPCX.US,D,20260210,000000,21.974,21.974,21.925,21.925,371,0
+SPCX.US,D,20260211,000000,21.84,21.95,21.84,21.9044,352,0
+SPCX.US,D,20260212,000000,22.09,22.09,21.9366,21.9366,384,0
+SPCX.US,D,20260213,000000,22.57,22.57,21.9034,21.9034,227,0
+SPCX.US,D,20260217,000000,21.8985,21.9,21.71,21.8988,1773,0
+SPCX.US,D,20260218,000000,22.02,22.02,22.02,22.02,257,0
diff --git a/daily/us/nasdaq etfs/susc.us.txt b/daily/us/nasdaq etfs/susc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e66cc52f9e107e7a59224d924a18e5b9ae62956b
--- /dev/null
+++ b/daily/us/nasdaq etfs/susc.us.txt	
@@ -0,0 +1,2105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUSC.US,D,20170720,000000,22.8027,22.8027,22.8027,22.8027,2224.7701864118,0
+SUSC.US,D,20170724,000000,22.7988,22.8087,22.7988,22.8087,3001.8815077387,0
+SUSC.US,D,20170725,000000,22.7242,23.2842,22.374,22.6874,3956.9342312323,0
+SUSC.US,D,20170731,000000,22.743,22.743,22.743,22.743,8900.0860643037,0
+SUSC.US,D,20170801,000000,22.7669,22.8286,22.7669,22.8286,1552.2120053411,0
+SUSC.US,D,20170810,000000,22.736,22.736,22.736,22.736,106.56377756876,0
+SUSC.US,D,20170814,000000,22.751,22.752,22.75,22.75,1404.4301628637,0
+SUSC.US,D,20170815,000000,22.7152,22.7242,22.7152,22.7242,666.52626913288,0
+SUSC.US,D,20170817,000000,22.7938,22.7938,22.7938,22.7938,954.04740483725,0
+SUSC.US,D,20170824,000000,22.8445,22.8445,22.8445,22.8445,638.37734675622,0
+SUSC.US,D,20170907,000000,22.9877,22.9877,22.9877,22.9877,5539.3057962627,0
+SUSC.US,D,20170908,000000,22.932,22.942,22.9181,22.941,2508.270047491,0
+SUSC.US,D,20170912,000000,22.8306,22.8306,22.8306,22.8306,22229.606128305,0
+SUSC.US,D,20170914,000000,22.8485,22.8584,22.8306,22.8306,1813.5948559815,0
+SUSC.US,D,20170915,000000,22.8773,22.8773,22.8773,22.8773,10633.25542778,0
+SUSC.US,D,20170918,000000,22.8395,22.8584,22.8395,22.8584,659.48903853871,0
+SUSC.US,D,20170919,000000,22.8684,22.8684,22.8684,22.8684,103.54782159983,0
+SUSC.US,D,20170921,000000,22.8485,22.8584,22.8485,22.8584,648.43053331931,0
+SUSC.US,D,20170925,000000,22.9042,22.9121,22.9012,22.9121,626.31352288052,0
+SUSC.US,D,20170927,000000,22.8276,22.8485,22.8206,22.8206,11848.685683258,0
+SUSC.US,D,20170928,000000,22.8226,22.8584,22.8097,22.8584,13188.775452118,0
+SUSC.US,D,20170929,000000,22.8863,22.8962,22.8743,22.8962,501.6540094982,0
+SUSC.US,D,20171002,000000,22.9052,22.9052,22.8883,22.8883,2402.7115885785,0
+SUSC.US,D,20171003,000000,22.933,22.9788,22.933,22.9788,59934.082333174,0
+SUSC.US,D,20171004,000000,22.9788,22.9887,22.9589,22.9887,3298.4505113499,0
+SUSC.US,D,20171005,000000,22.9589,22.9589,22.9241,22.9589,2153.3925618139,0
+SUSC.US,D,20171011,000000,22.9887,22.9887,22.9689,22.9689,393.07959461682,0
+SUSC.US,D,20171012,000000,22.9728,22.9887,22.9728,22.9887,1928.2011828007,0
+SUSC.US,D,20171013,000000,23.0495,23.0603,23.0495,23.0553,4344.9872325676,0
+SUSC.US,D,20171017,000000,22.9987,22.9987,22.9987,22.9987,353.87216702077,0
+SUSC.US,D,20171018,000000,22.9887,22.9957,22.9489,22.9957,12178.430202527,0
+SUSC.US,D,20171023,000000,22.9837,22.9957,22.9211,22.9957,5791.6407789962,0
+SUSC.US,D,20171024,000000,22.9121,22.9121,22.9121,22.9121,318.68601404996,0
+SUSC.US,D,20171025,000000,22.8972,22.8972,22.8863,22.8972,6984.954024035,0
+SUSC.US,D,20171027,000000,22.933,22.9589,22.933,22.9589,958.06867946249,0
+SUSC.US,D,20171030,000000,23.0225,23.0225,23.0225,23.0225,255.35093870249,0
+SUSC.US,D,20171031,000000,23.0225,23.0225,22.944,22.9509,1734.174682133,0
+SUSC.US,D,20171101,000000,23.0415,23.0415,23.0097,23.0146,101567.3438469,0
+SUSC.US,D,20171102,000000,23.0057,23.0495,22.9699,23.0325,309630.10359392,0
+SUSC.US,D,20171103,000000,23.0613,23.0613,22.9817,23.0613,31546.899434977,0
+SUSC.US,D,20171106,000000,23.0613,23.0713,23.0225,23.0713,4212.2851699348,0
+SUSC.US,D,20171107,000000,23.0325,23.0465,22.9997,22.9997,1961.3766984589,0
+SUSC.US,D,20171108,000000,23.0325,23.0325,22.9947,22.9947,313.65942076841,0
+SUSC.US,D,20171109,000000,22.9897,22.9967,22.9897,22.9967,1136.0100816292,0
+SUSC.US,D,20171110,000000,22.8793,22.8982,22.8793,22.8793,2926.4826085155,0
+SUSC.US,D,20171113,000000,22.8126,22.8126,22.8126,22.8126,2066.9351573713,0
+SUSC.US,D,20171115,000000,22.9241,22.9241,22.9241,22.9241,3391.9451463866,0
+SUSC.US,D,20171120,000000,22.9489,22.9489,22.9489,22.9489,475.51572443416,0
+SUSC.US,D,20171121,000000,22.9241,23.0146,22.9241,22.9798,4248.4766415619,0
+SUSC.US,D,20171122,000000,23.0613,23.0882,23.0613,23.0663,7698.7302700144,0
+SUSC.US,D,20171128,000000,23.0793,23.0981,23.0793,23.0793,500.64869084189,0
+SUSC.US,D,20171130,000000,23.0057,23.0057,22.9022,22.9022,1747.2438246651,0
+SUSC.US,D,20171201,000000,23.0415,23.0991,23.0415,23.0991,1743.2225500398,0
+SUSC.US,D,20171204,000000,22.9669,22.9669,22.9669,22.9669,100.5318656309,0
+SUSC.US,D,20171205,000000,23.0533,23.0991,22.9987,23.0425,5503.1143246355,0
+SUSC.US,D,20171206,000000,23.1449,23.1449,23.1449,23.1449,451.38807668275,0
+SUSC.US,D,20171208,000000,23.0385,23.0385,23.0385,23.0385,100.5318656309,0
+SUSC.US,D,20171211,000000,23.0533,23.0533,23.0087,23.0087,376.99449611588,0
+SUSC.US,D,20171212,000000,23.0533,23.0533,23.0445,23.0533,5417.6622388493,0
+SUSC.US,D,20171213,000000,23.0533,23.1339,23.0533,23.1339,2784.732677976,0
+SUSC.US,D,20171214,000000,23.1717,23.1717,23.1489,23.1489,535.8348438127,0
+SUSC.US,D,20171219,000000,23.0185,23.0185,23.0185,23.0185,525.78165724961,0
+SUSC.US,D,20171220,000000,22.8813,22.9917,22.8813,22.9917,2927.4879271718,0
+SUSC.US,D,20171221,000000,22.9917,23.0265,22.9917,23.0265,8724.1552994496,0
+SUSC.US,D,20171222,000000,22.9977,23.0265,22.937,22.9549,4445.5190981985,0
+SUSC.US,D,20171226,000000,23.0553,23.0553,23.0553,23.0553,323.7126073315,0
+SUSC.US,D,20171227,000000,23.1061,23.1061,23.1061,23.1061,216.14351110644,0
+SUSC.US,D,20171228,000000,23.1011,23.1011,23.1011,23.1011,308.63282748687,0
+SUSC.US,D,20171229,000000,23.1737,23.2006,23.1737,23.2006,3464.3280896409,0
+SUSC.US,D,20180102,000000,23.1011,23.1011,23.0653,23.0653,7495.65590144,0
+SUSC.US,D,20180103,000000,23.0553,23.0833,23.0553,23.0833,600.17523781648,0
+SUSC.US,D,20180104,000000,23.1191,23.1191,23.1191,23.1191,107.56909622506,0
+SUSC.US,D,20180105,000000,23.0653,23.0653,23.0405,23.0405,4167.0458304009,0
+SUSC.US,D,20180108,000000,23.1101,23.1101,23.0265,23.1011,102718.43370838,0
+SUSC.US,D,20180109,000000,23.0753,23.0753,22.9997,23.0365,14269.49300765,0
+SUSC.US,D,20180110,000000,22.9629,23.0385,22.9629,23.0385,803.2496063909,0
+SUSC.US,D,20180111,000000,22.9589,23.0365,22.9589,23.0365,1155.1111360991,0
+SUSC.US,D,20180112,000000,23.0921,23.1101,23.0504,23.1051,3488.4557373923,0
+SUSC.US,D,20180116,000000,23.1369,23.1369,23.0087,23.128,5868.0449968757,0
+SUSC.US,D,20180117,000000,23.1011,23.1011,23.0753,23.0753,8482.8788219355,0
+SUSC.US,D,20180118,000000,22.9917,23.1648,22.9549,23.0175,6982.9433867224,0
+SUSC.US,D,20180119,000000,22.9629,23.129,22.9052,23.129,10541.771430057,0
+SUSC.US,D,20180122,000000,22.9728,22.9728,22.8654,22.8654,22961.478110098,0
+SUSC.US,D,20180123,000000,22.9827,23.0265,22.9827,23.0087,36895.194686541,0
+SUSC.US,D,20180124,000000,22.9529,23.0971,22.9012,22.937,61370.68269304,0
+SUSC.US,D,20180125,000000,23.0175,23.0753,23.0175,23.0753,941.98358096155,0
+SUSC.US,D,20180126,000000,23.0455,23.0455,23.0455,23.0455,1053.5739518118,0
+SUSC.US,D,20180129,000000,22.9917,22.9997,22.9917,22.9997,6334.5128534031,0
+SUSC.US,D,20180130,000000,22.9629,22.9629,22.9271,22.9271,8922.2030747425,0
+SUSC.US,D,20180131,000000,22.9997,22.9997,22.9728,22.9827,4681.7689824311,0
+SUSC.US,D,20180201,000000,23.0007,23.0097,22.7898,22.8087,7138.7677784503,0
+SUSC.US,D,20180202,000000,22.8226,22.8226,22.7768,22.7768,1708.036397069,0
+SUSC.US,D,20180205,000000,22.7232,22.8932,22.7232,22.8008,10163.771615284,0
+SUSC.US,D,20180206,000000,22.7002,22.8733,22.7002,22.752,21575.143683047,0
+SUSC.US,D,20180207,000000,22.7282,22.7282,22.7282,22.7282,228.20733498215,0
+SUSC.US,D,20180208,000000,22.6814,22.6814,22.554,22.554,1053.5739518118,0
+SUSC.US,D,20180212,000000,22.6536,22.6634,22.557,22.5908,18702.948281973,0
+SUSC.US,D,20180213,000000,22.5968,22.5968,22.5113,22.5411,1353.1589113919,0
+SUSC.US,D,20180214,000000,22.554,22.563,22.554,22.555,2924.4719712029,0
+SUSC.US,D,20180215,000000,22.5998,22.5998,22.554,22.554,26469.03490196,0
+SUSC.US,D,20180216,000000,22.554,22.554,22.5262,22.5262,24071.349906663,0
+SUSC.US,D,20180220,000000,22.5868,22.5968,22.5262,22.5968,27359.74723145,0
+SUSC.US,D,20180221,000000,22.5968,22.5968,22.4765,22.4765,1610.520487407,0
+SUSC.US,D,20180222,000000,22.563,22.563,22.563,22.563,437.31361549442,0
+SUSC.US,D,20180223,000000,22.5431,22.6068,22.5431,22.5968,2028.7330484316,0
+SUSC.US,D,20180226,000000,22.6724,22.6724,22.5829,22.5829,5147.2315203021,0
+SUSC.US,D,20180227,000000,22.5978,22.5978,22.4247,22.562,2974.7379040184,0
+SUSC.US,D,20180228,000000,22.4794,22.572,22.4794,22.5013,1371.2546472055,0
+SUSC.US,D,20180301,000000,22.5302,22.5332,22.5302,22.5332,3340.6738949149,0
+SUSC.US,D,20180302,000000,22.5292,22.5381,22.375,22.375,2547.477475087,0
+SUSC.US,D,20180305,000000,22.3819,22.3819,22.3819,22.3819,120.63823875708,0
+SUSC.US,D,20180306,000000,22.5481,22.567,22.4277,22.4277,2651.0252966869,0
+SUSC.US,D,20180307,000000,22.5381,22.5481,22.4277,22.4546,9396.7134805203,0
+SUSC.US,D,20180309,000000,22.5013,22.5103,22.3919,22.3919,7430.3101887799,0
+SUSC.US,D,20180312,000000,22.5013,22.5013,22.3899,22.4834,6326.4703041526,0
+SUSC.US,D,20180313,000000,22.5013,22.5292,22.3919,22.3919,20137.538004526,0
+SUSC.US,D,20180314,000000,22.4675,22.4675,22.4675,22.4675,1827.6693171698,0
+SUSC.US,D,20180315,000000,22.5282,22.557,22.5232,22.5481,3002.886826395,0
+SUSC.US,D,20180316,000000,22.5192,22.5292,22.4834,22.4834,997.27610705854,0
+SUSC.US,D,20180320,000000,22.4446,22.4645,22.3381,22.4645,48884.624981682,0
+SUSC.US,D,20180321,000000,22.4277,22.4277,22.3541,22.4227,2187.5733961284,0
+SUSC.US,D,20180322,000000,22.5063,22.5093,22.4257,22.5093,2389.6424460465,0
+SUSC.US,D,20180323,000000,22.4367,22.4645,22.4367,22.4446,5505.1249619482,0
+SUSC.US,D,20180326,000000,22.3919,22.3919,22.3611,22.3671,2298.1584483224,0
+SUSC.US,D,20180327,000000,22.5013,22.5381,22.4407,22.5371,6985.9593426913,0
+SUSC.US,D,20180328,000000,22.566,22.567,22.5361,22.567,4650.6041040855,0
+SUSC.US,D,20180329,000000,22.6236,22.6236,22.561,22.561,670.54754375811,0
+SUSC.US,D,20180402,000000,22.6048,22.6614,22.6048,22.6614,970.1325033382,0
+SUSC.US,D,20180403,000000,22.6048,22.6048,22.5411,22.5849,3650.312041058,0
+SUSC.US,D,20180404,000000,22.561,22.562,22.561,22.562,4030.3224931428,0
+SUSC.US,D,20180405,000000,22.5182,22.556,22.5182,22.556,819.33470489185,0
+SUSC.US,D,20180406,000000,22.6048,22.6426,22.6048,22.6108,4459.5935593868,0
+SUSC.US,D,20180409,000000,22.6236,22.6516,22.574,22.6217,1985.5043462103,0
+SUSC.US,D,20180410,000000,22.6426,22.6516,22.5998,22.6426,6743.6775465209,0
+SUSC.US,D,20180411,000000,22.6794,22.6904,22.6426,22.6794,8223.5066086077,0
+SUSC.US,D,20180412,000000,22.5998,22.6426,22.5998,22.6426,3564.8599552718,0
+SUSC.US,D,20180413,000000,22.6426,22.6614,22.568,22.568,2501.2328168968,0
+SUSC.US,D,20180416,000000,22.6326,22.6516,22.6326,22.6516,2352.4456557631,0
+SUSC.US,D,20180417,000000,22.6426,22.6516,22.5322,22.6226,19230.740576535,0
+SUSC.US,D,20180418,000000,22.6426,22.6426,22.571,22.6098,4487.7424817634,0
+SUSC.US,D,20180419,000000,22.4725,22.4874,22.3849,22.3849,5511.156873886,0
+SUSC.US,D,20180420,000000,22.4685,22.4685,22.4407,22.4556,6094.2416945452,0
+SUSC.US,D,20180423,000000,22.2019,22.2019,22.1581,22.1969,6418.9596205331,0
+SUSC.US,D,20180424,000000,22.1741,22.2557,22.1144,22.2557,16623.949300726,0
+SUSC.US,D,20180425,000000,22.2109,22.2208,22.1611,22.2019,6345.5713586225,0
+SUSC.US,D,20180426,000000,22.2159,22.2557,22.2159,22.2557,1231.5153539785,0
+SUSC.US,D,20180427,000000,22.2297,22.3133,22.2297,22.2705,10643.308614343,0
+SUSC.US,D,20180430,000000,22.3223,22.3223,22.3223,22.3223,3274.3228635985,0
+SUSC.US,D,20180501,000000,22.2685,22.2785,22.2278,22.2685,2528.3764206172,0
+SUSC.US,D,20180502,000000,22.2685,22.2685,22.2457,22.2685,1186.2760144446,0
+SUSC.US,D,20180503,000000,22.2885,22.2885,22.2228,22.2765,4526.9499093595,0
+SUSC.US,D,20180504,000000,22.2885,22.2984,22.2785,22.2785,11419.414617014,0
+SUSC.US,D,20180507,000000,22.2447,22.2875,22.2447,22.2487,2240.8552849128,0
+SUSC.US,D,20180508,000000,22.2417,22.2586,22.2039,22.2586,19077.932140776,0
+SUSC.US,D,20180509,000000,22.2417,22.2417,22.2417,22.2417,620.28161094266,0
+SUSC.US,D,20180510,000000,22.2984,22.3163,22.2885,22.3163,1287.8131987318,0
+SUSC.US,D,20180511,000000,22.3531,22.3531,22.3073,22.3441,3760.897093252,0
+SUSC.US,D,20180514,000000,22.2845,22.3441,22.2845,22.3441,3106.4346479949,0
+SUSC.US,D,20180515,000000,22.1502,22.1959,22.1502,22.1959,1120.9303017846,0
+SUSC.US,D,20180516,000000,22.1343,22.1771,22.1343,22.1771,1083.7335115011,0
+SUSC.US,D,20180517,000000,22.1581,22.1581,22.1144,22.1144,6349.5926332477,0
+SUSC.US,D,20180518,000000,22.1124,22.2049,22.1034,22.2049,12592.621488927,0
+SUSC.US,D,20180521,000000,22.1949,22.2049,22.1751,22.1751,2226.7808237245,0
+SUSC.US,D,20180522,000000,22.2049,22.2049,22.1552,22.2049,1907.0894910182,0
+SUSC.US,D,20180523,000000,22.2417,22.2685,22.2417,22.2586,901.77083470919,0
+SUSC.US,D,20180524,000000,22.3253,22.3353,22.2685,22.3353,2380.5945781397,0
+SUSC.US,D,20180525,000000,22.3989,22.3989,22.3989,22.3989,1946.2969186142,0
+SUSC.US,D,20180529,000000,22.4814,22.4874,22.4377,22.4874,3065.2165830862,0
+SUSC.US,D,20180530,000000,22.4625,22.4725,22.4257,22.4436,7622.3260521349,0
+SUSC.US,D,20180531,000000,22.4615,22.4725,22.4526,22.4625,1959.3660611463,0
+SUSC.US,D,20180601,000000,22.3671,22.3989,22.3671,22.3721,2026.722411119,0
+SUSC.US,D,20180604,000000,22.3799,22.3799,22.3253,22.3531,3370.8334546041,0
+SUSC.US,D,20180605,000000,22.3631,22.3631,22.3631,22.3631,255.35093870249,0
+SUSC.US,D,20180606,000000,22.2875,22.2875,22.2875,22.2875,2275.0361192273,0
+SUSC.US,D,20180607,000000,22.2855,22.3353,22.2855,22.3353,1994.5522141171,0
+SUSC.US,D,20180611,000000,22.2675,22.3073,22.2675,22.3073,2549.4881123997,0
+SUSC.US,D,20180612,000000,22.2725,22.3163,22.2487,22.2487,1851.7969649212,0
+SUSC.US,D,20180613,000000,22.3353,22.3363,22.2675,22.2974,1663.8023761914,0
+SUSC.US,D,20180614,000000,22.3631,22.3631,22.3253,22.3381,2055.8766521519,0
+SUSC.US,D,20180615,000000,22.3799,22.3799,22.3073,22.3313,2870.1847637622,0
+SUSC.US,D,20180618,000000,22.3441,22.3531,22.2905,22.3353,15759.3752563,0
+SUSC.US,D,20180619,000000,22.3631,22.3631,22.2885,22.2955,2892.301774201,0
+SUSC.US,D,20180620,000000,22.3153,22.3631,22.3153,22.3631,549.90930500103,0
+SUSC.US,D,20180621,000000,22.1949,22.2397,22.1949,22.2397,1052.5686331555,0
+SUSC.US,D,20180622,000000,22.2576,22.2576,22.2567,22.2576,1704.0151224438,0
+SUSC.US,D,20180625,000000,22.2775,22.2775,22.2636,22.2755,4498.8009869828,0
+SUSC.US,D,20180626,000000,22.2567,22.2775,22.2517,22.2775,2471.0732572076,0
+SUSC.US,D,20180627,000000,22.3531,22.3531,22.3531,22.3531,225.19137901322,0
+SUSC.US,D,20180628,000000,22.3531,22.3531,22.3441,22.3441,1588.4034769682,0
+SUSC.US,D,20180629,000000,22.3353,22.3491,22.3353,22.3491,2913.4134659835,0
+SUSC.US,D,20180702,000000,22.3531,22.3531,22.3123,22.3123,7288.5602582403,0
+SUSC.US,D,20180703,000000,22.3223,22.3989,22.3223,22.3371,6421.975576502,0
+SUSC.US,D,20180705,000000,22.4347,22.4347,22.4347,22.4347,201.0637312618,0
+SUSC.US,D,20180709,000000,22.4526,22.4814,22.3989,22.4695,17853.454017392,0
+SUSC.US,D,20180710,000000,22.4247,22.4814,22.4158,22.4158,5763.4918566196,0
+SUSC.US,D,20180711,000000,22.4993,22.4993,22.4725,22.4725,5914.2896550659,0
+SUSC.US,D,20180712,000000,22.5093,22.5093,22.4944,22.4944,642.39862138146,0
+SUSC.US,D,20180713,000000,22.573,22.573,22.4993,22.5501,28706.874230903,0
+SUSC.US,D,20180716,000000,22.5282,22.5371,22.4934,22.5371,3025.0038368338,0
+SUSC.US,D,20180717,000000,22.5282,22.5282,22.4874,22.4874,3196.9133270627,0
+SUSC.US,D,20180718,000000,22.5371,22.5371,22.4745,22.4993,6691.4009763928,0
+SUSC.US,D,20180719,000000,22.5282,22.557,22.4814,22.557,7129.7199105435,0
+SUSC.US,D,20180720,000000,22.4257,22.4725,22.4257,22.4725,27321.54512251,0
+SUSC.US,D,20180723,000000,22.4625,22.4725,22.4059,22.4526,10534.734199462,0
+SUSC.US,D,20180724,000000,22.4347,22.4625,22.4167,22.4516,6499.3851130378,0
+SUSC.US,D,20180725,000000,22.4904,22.4993,22.4446,22.4993,1939.2596880201,0
+SUSC.US,D,20180726,000000,22.4814,22.4814,22.4725,22.4775,2360.4882050136,0
+SUSC.US,D,20180727,000000,22.5182,22.5182,22.4934,22.4934,2154.3978804702,0
+SUSC.US,D,20180730,000000,22.4993,22.5093,22.4257,22.4257,4380.1733855384,0
+SUSC.US,D,20180731,000000,22.5162,22.5471,22.5093,22.5123,3850.3704536635,0
+SUSC.US,D,20180801,000000,22.4725,22.4725,22.4725,22.4725,3978.0459230148,0
+SUSC.US,D,20180802,000000,22.4496,22.4904,22.4158,22.4158,6963.8423322525,0
+SUSC.US,D,20180803,000000,22.557,22.557,22.4904,22.4904,2277.0467565399,0
+SUSC.US,D,20180806,000000,22.5898,22.6098,22.5898,22.5998,1387.3397457064,0
+SUSC.US,D,20180807,000000,22.5799,22.5799,22.5361,22.5361,1868.8873820785,0
+SUSC.US,D,20180808,000000,22.5222,22.5371,22.5222,22.5371,2160.4297924081,0
+SUSC.US,D,20180809,000000,22.573,22.573,22.5272,22.556,3085.3229562124,0
+SUSC.US,D,20180810,000000,22.5998,22.5998,22.559,22.559,745.94644298129,0
+SUSC.US,D,20180813,000000,22.561,22.5799,22.5471,22.5471,728.85602582403,0
+SUSC.US,D,20180814,000000,22.5998,22.6098,22.556,22.5898,2676.1582630946,0
+SUSC.US,D,20180815,000000,22.6098,22.6386,22.6098,22.6286,1475.8077874616,0
+SUSC.US,D,20180816,000000,22.6476,22.6476,22.5948,22.6386,3227.0728867519,0
+SUSC.US,D,20180817,000000,22.6466,22.6774,22.6456,22.6456,2978.7591786436,0
+SUSC.US,D,20180820,000000,22.733,22.733,22.733,22.733,1149.0792241612,0
+SUSC.US,D,20180821,000000,22.6962,22.6962,22.6962,22.6962,6806.007303212,0
+SUSC.US,D,20180822,000000,22.6634,22.7062,22.6476,22.6962,20721.628143842,0
+SUSC.US,D,20180823,000000,22.7242,22.7242,22.6962,22.7062,2243.8712408817,0
+SUSC.US,D,20180827,000000,22.6634,22.6634,22.6604,22.6604,1108.8664779088,0
+SUSC.US,D,20180828,000000,22.6575,22.6575,22.6286,22.6386,7974.1875818431,0
+SUSC.US,D,20180829,000000,22.6386,22.6386,22.6187,22.6187,274.45199317236,0
+SUSC.US,D,20180831,000000,22.6774,22.6774,22.5898,22.5898,18074.62412178,0
+SUSC.US,D,20180904,000000,22.565,22.5898,22.5421,22.567,1174.2121905689,0
+SUSC.US,D,20180905,000000,22.551,22.551,22.5322,22.5322,435.3029781818,0
+SUSC.US,D,20180906,000000,22.5998,22.6286,22.5471,22.5948,9659.101649817,0
+SUSC.US,D,20180907,000000,22.5222,22.566,22.5212,22.557,7389.0921238712,0
+SUSC.US,D,20180910,000000,22.573,22.5898,22.5302,22.5799,4816.4816823765,0
+SUSC.US,D,20180911,000000,22.5471,22.557,22.5202,22.5471,2375.5679848582,0
+SUSC.US,D,20180912,000000,22.5799,22.5799,22.553,22.5799,1765.3395604786,0
+SUSC.US,D,20180913,000000,22.5998,22.6197,22.573,22.6098,1214.4249368213,0
+SUSC.US,D,20180914,000000,22.573,22.5759,22.573,22.5759,555.94121693888,0
+SUSC.US,D,20180917,000000,22.5898,22.5998,22.5332,22.5998,700.70710344738,0
+SUSC.US,D,20180918,000000,22.5003,22.556,22.5003,22.5023,4748.1200137475,0
+SUSC.US,D,20180919,000000,22.3799,22.5043,22.3799,22.4387,1097.8079726894,0
+SUSC.US,D,20180920,000000,22.4904,22.6962,22.4814,22.5451,1521.0471269955,0
+SUSC.US,D,20180921,000000,22.5282,22.5471,22.4814,22.5371,11161.047722343,0
+SUSC.US,D,20180924,000000,22.4655,22.5371,22.4655,22.5371,3051.1421218979,0
+SUSC.US,D,20180925,000000,22.4904,22.4993,22.4446,22.4993,3736.7694455006,0
+SUSC.US,D,20180926,000000,22.5043,22.5043,22.5033,22.5033,644.40925869408,0
+SUSC.US,D,20180927,000000,22.566,22.5799,22.4973,22.5799,1536.1269068402,0
+SUSC.US,D,20180928,000000,22.6098,22.6098,22.5471,22.5998,6527.5340354144,0
+SUSC.US,D,20181001,000000,22.5491,22.573,22.5182,22.573,2585.6795840268,0
+SUSC.US,D,20181002,000000,22.4993,22.5998,22.4993,22.5998,2981.7751346125,0
+SUSC.US,D,20181003,000000,22.4814,22.4814,22.4814,22.4814,255.35093870249,0
+SUSC.US,D,20181004,000000,22.4138,22.4138,22.3471,22.3839,2470.0679385512,0
+SUSC.US,D,20181005,000000,22.3611,22.3701,22.2377,22.3323,13915.62084063,0
+SUSC.US,D,20181008,000000,22.3411,22.3511,22.3163,22.3511,3666.397139559,0
+SUSC.US,D,20181009,000000,22.3511,22.3701,22.3511,22.3701,853.51553920635,0
+SUSC.US,D,20181010,000000,22.3223,22.3411,22.3223,22.3223,489.59018562249,0
+SUSC.US,D,20181011,000000,22.3411,22.4337,22.2845,22.4237,4990.4018099179,0
+SUSC.US,D,20181012,000000,22.4039,22.4337,22.3701,22.4337,4880.8220763803,0
+SUSC.US,D,20181015,000000,22.3661,22.3969,22.3541,22.3541,2480.1211251143,0
+SUSC.US,D,20181016,000000,22.3959,22.3969,22.3461,22.3969,3154.6899434977,0
+SUSC.US,D,20181017,000000,22.3969,22.3969,22.3511,22.3969,1126.9622137224,0
+SUSC.US,D,20181018,000000,22.3133,22.3611,22.3013,22.3223,8978.5009194958,0
+SUSC.US,D,20181019,000000,22.3223,22.3323,22.2507,22.2507,7585.1292618515,0
+SUSC.US,D,20181022,000000,22.2994,22.3323,22.2745,22.3093,8449.7033062773,0
+SUSC.US,D,20181023,000000,22.3113,22.3333,22.2745,22.3043,26382.577497518,0
+SUSC.US,D,20181024,000000,22.3611,22.3611,22.3243,22.3243,2575.6263974637,0
+SUSC.US,D,20181025,000000,22.3323,22.3323,22.3063,22.3323,6486.3159705058,0
+SUSC.US,D,20181026,000000,22.3701,22.3869,22.3431,22.3869,5199.5080904302,0
+SUSC.US,D,20181029,000000,22.3093,22.3511,22.2945,22.3173,9498.2506648076,0
+SUSC.US,D,20181030,000000,22.2288,22.2815,22.2099,22.2745,9270.0433298254,0
+SUSC.US,D,20181031,000000,22.2447,22.2447,22.2447,22.2447,1037.4888533109,0
+SUSC.US,D,20181101,000000,22.2119,22.2119,22.2119,22.2119,389.05831999159,0
+SUSC.US,D,20181102,000000,22.2009,22.2099,22.1741,22.1969,5363.3750314086,0
+SUSC.US,D,20181105,000000,22.1452,22.2288,22.1452,22.192,3879.5246946965,0
+SUSC.US,D,20181106,000000,22.2457,22.2457,22.1631,22.2377,11644.605996027,0
+SUSC.US,D,20181107,000000,22.2845,22.2845,22.2447,22.2447,2446.9456094561,0
+SUSC.US,D,20181108,000000,22.2835,22.2845,22.2079,22.2825,10980.090364207,0
+SUSC.US,D,20181109,000000,22.182,22.2945,22.1721,22.2427,6860.2945106527,0
+SUSC.US,D,20181112,000000,22.3223,22.3223,22.2377,22.2845,28546.023245894,0
+SUSC.US,D,20181113,000000,22.2745,22.2745,22.1721,22.2069,5005.4815897626,0
+SUSC.US,D,20181114,000000,22.2099,22.2198,22.181,22.181,7242.3156000501,0
+SUSC.US,D,20181115,000000,22.2009,22.2099,22.2009,22.2099,1916.137358925,0
+SUSC.US,D,20181116,000000,22.2099,22.2288,22.1353,22.2288,10803.154280697,0
+SUSC.US,D,20181119,000000,22.2099,22.2099,22.1164,22.1353,15777.470992113,0
+SUSC.US,D,20181120,000000,22.192,22.2009,22.1353,22.1562,5238.7155180263,0
+SUSC.US,D,20181121,000000,22.1989,22.1989,22.1392,22.1661,4799.3912652192,0
+SUSC.US,D,20181126,000000,22.2009,22.2377,22.1542,22.1542,11851.701639227,0
+SUSC.US,D,20181127,000000,22.2099,22.2198,22.1452,22.1671,1654.7545082846,0
+SUSC.US,D,20181128,000000,22.1452,22.1781,22.1263,22.1761,4688.8062130252,0
+SUSC.US,D,20181129,000000,22.2198,22.2198,22.1353,22.1701,9871.2238862982,0
+SUSC.US,D,20181130,000000,22.2009,22.2009,22.1064,22.1542,4537.0030959226,0
+SUSC.US,D,20181203,000000,22.2228,22.2228,22.1452,22.2228,7263.4272918326,0
+SUSC.US,D,20181204,000000,22.2009,22.2655,22.2009,22.2655,29896.166201317,0
+SUSC.US,D,20181206,000000,22.2646,22.2765,22.2297,22.2297,3240.1420292839,0
+SUSC.US,D,20181207,000000,22.3421,22.3421,22.2377,22.3421,9113.2136194412,0
+SUSC.US,D,20181210,000000,22.3711,22.3711,22.3083,22.3253,9394.7028432077,0
+SUSC.US,D,20181211,000000,22.3501,22.3979,22.2945,22.3143,34071.254580968,0
+SUSC.US,D,20181212,000000,22.3501,22.3879,22.2845,22.2845,12284.993980096,0
+SUSC.US,D,20181213,000000,22.3671,22.3671,22.3233,22.3333,9549.5219162793,0
+SUSC.US,D,20181214,000000,22.4197,22.4446,22.3521,22.3591,13549.684849732,0
+SUSC.US,D,20181217,000000,22.3939,22.4187,22.3819,22.3819,6591.8744294182,0
+SUSC.US,D,20181218,000000,22.4924,22.4924,22.4158,22.4834,8848.8148128319,0
+SUSC.US,D,20181219,000000,22.5103,22.6326,22.5103,22.5391,6388.8000608438,0
+SUSC.US,D,20181220,000000,22.4785,22.4824,22.3879,22.3889,6227.9490758343,0
+SUSC.US,D,20181221,000000,22.4924,22.4924,22.3421,22.4446,20528.60696183,0
+SUSC.US,D,20181224,000000,22.4098,22.4098,22.3333,22.3421,13852.285765282,0
+SUSC.US,D,20181226,000000,22.3769,22.3769,22.2547,22.3333,44035.973102304,0
+SUSC.US,D,20181227,000000,22.3223,22.3979,22.3223,22.3621,21961.18604707,0
+SUSC.US,D,20181228,000000,22.3799,22.4267,22.3799,22.4267,3366.8121799789,0
+SUSC.US,D,20181231,000000,22.4357,22.4834,22.4059,22.4834,9634.9740020656,0
+SUSC.US,D,20190102,000000,22.4924,22.5113,22.4735,22.5113,3623.1684373377,0
+SUSC.US,D,20190103,000000,22.5202,22.574,22.4914,22.5491,9528.4102244968,0
+SUSC.US,D,20190104,000000,22.5202,22.559,22.4794,22.5342,76303.686013854,0
+SUSC.US,D,20190107,000000,22.5302,22.568,22.4745,22.5302,21156.931122023,0
+SUSC.US,D,20190108,000000,22.5391,22.559,22.4645,22.5491,7025.1667702874,0
+SUSC.US,D,20190109,000000,22.573,22.5829,22.5491,22.5769,10777.015995633,0
+SUSC.US,D,20190110,000000,22.554,22.574,22.5113,22.5182,11019.297791803,0
+SUSC.US,D,20190111,000000,22.6226,22.6226,22.5202,22.573,7284.5389836151,0
+SUSC.US,D,20190114,000000,22.6028,22.6028,22.5113,22.5491,17615.193495847,0
+SUSC.US,D,20190115,000000,22.6326,22.6326,22.559,22.5948,11959.270735452,0
+SUSC.US,D,20190116,000000,22.6128,22.6516,22.5779,22.6516,16370.608999336,0
+SUSC.US,D,20190117,000000,22.6326,22.6614,22.6326,22.6436,5096.9655874867,0
+SUSC.US,D,20190118,000000,22.6028,22.7142,22.6028,22.6594,13482.32849976,0
+SUSC.US,D,20190122,000000,22.7192,22.758,22.6614,22.7192,18047.48051806,0
+SUSC.US,D,20190123,000000,22.7052,22.7858,22.6814,22.752,7557.9856581312,0
+SUSC.US,D,20190124,000000,22.764,22.8206,22.764,22.8156,2330.3286453243,0
+SUSC.US,D,20190125,000000,22.8117,22.8117,22.7768,22.7768,1496.9194792441,0
+SUSC.US,D,20190128,000000,22.8027,22.8306,22.7292,22.7928,14581.141791106,0
+SUSC.US,D,20190129,000000,22.934,22.934,22.7978,22.8584,5408.6143709425,0
+SUSC.US,D,20190130,000000,22.8306,22.934,22.8306,22.934,7585.1292618515,0
+SUSC.US,D,20190131,000000,23.0097,23.0873,23.0097,23.0773,4459.5935593868,0
+SUSC.US,D,20190201,000000,23.0156,23.0285,22.943,23.0285,17379.94893027,0
+SUSC.US,D,20190204,000000,22.9917,23.0097,22.9141,23.0007,6021.858751291,0
+SUSC.US,D,20190205,000000,23.0583,23.0773,22.9827,23.0683,18552.150483526,0
+SUSC.US,D,20190206,000000,23.0683,23.0683,23.0097,23.0335,1437.6056785219,0
+SUSC.US,D,20190207,000000,23.0683,23.0773,22.9827,22.9827,7322.7410925549,0
+SUSC.US,D,20190208,000000,23.0823,23.1161,23.0823,23.1071,1674.8608814108,0
+SUSC.US,D,20190211,000000,23.2165,23.2165,23.0415,23.0415,4554.0935130798,0
+SUSC.US,D,20190212,000000,23.0533,23.0873,23.0195,23.0873,8083.7673153808,0
+SUSC.US,D,20190213,000000,23.0165,23.0773,23.0165,23.0583,8088.7939086623,0
+SUSC.US,D,20190214,000000,23.0683,23.0773,23.0225,23.0683,15048.61496629,0
+SUSC.US,D,20190215,000000,23.1071,23.125,23.0285,23.125,6182.7097363004,0
+SUSC.US,D,20190219,000000,23.1618,23.2354,23.1071,23.1329,26555.492306402,0
+SUSC.US,D,20190220,000000,23.0971,23.1161,23.0773,23.1001,12833.897966441,0
+SUSC.US,D,20190221,000000,23.0623,23.0623,22.9728,23.0583,7450.4165619061,0
+SUSC.US,D,20190222,000000,23.1071,23.1529,23.0583,23.1329,23209.791818206,0
+SUSC.US,D,20190225,000000,23.1429,23.1429,23.0603,23.1329,6241.0182183664,0
+SUSC.US,D,20190226,000000,23.0873,23.1707,23.0873,23.1319,9167.5008268819,0
+SUSC.US,D,20190227,000000,23.1329,23.1329,23.0285,23.0633,13109.35527827,0
+SUSC.US,D,20190228,000000,23.1071,23.1111,23.0633,23.0703,23180.637577173,0
+SUSC.US,D,20190301,000000,23.1071,23.1071,23.0583,23.0583,4059.4767341758,0
+SUSC.US,D,20190304,000000,23.125,23.125,23.0285,23.0285,9356.500734268,0
+SUSC.US,D,20190305,000000,23.1071,23.125,23.0583,23.1201,10180.862032441,0
+SUSC.US,D,20190306,000000,23.1329,23.1618,23.1021,23.1329,31530.814336476,0
+SUSC.US,D,20190307,000000,23.1707,23.1976,23.1329,23.1877,14114.673934579,0
+SUSC.US,D,20190308,000000,23.1807,23.2165,23.1299,23.2076,23506.360821818,0
+SUSC.US,D,20190311,000000,23.2265,23.2364,23.2076,23.2265,10925.803156766,0
+SUSC.US,D,20190312,000000,23.1618,23.32,23.1618,23.2165,10771.989402351,0
+SUSC.US,D,20190313,000000,23.2712,23.2842,23.2056,23.2712,20231.032639562,0
+SUSC.US,D,20190314,000000,23.2712,23.2712,23.1707,23.2364,12251.818464438,0
+SUSC.US,D,20190315,000000,23.2265,23.32,23.2265,23.2424,22093.888109703,0
+SUSC.US,D,20190318,000000,23.3011,23.315,23.2513,23.3011,18391.299498517,0
+SUSC.US,D,20190319,000000,23.2812,23.31,23.2265,23.3011,12939.456425353,0
+SUSC.US,D,20190320,000000,23.31,23.4284,23.2603,23.4094,20096.319939617,0
+SUSC.US,D,20190321,000000,23.4284,23.4492,23.4174,23.4384,22320.084807373,0
+SUSC.US,D,20190322,000000,23.5706,23.6204,23.512,23.5746,21034.282245954,0
+SUSC.US,D,20190325,000000,23.5676,23.6532,23.5587,23.6084,40041.842080788,0
+SUSC.US,D,20190326,000000,23.5527,23.6253,23.5428,23.6094,8176.2566317612,0
+SUSC.US,D,20190327,000000,23.6522,23.6989,23.6353,23.6721,18022.347551652,0
+SUSC.US,D,20190328,000000,23.6811,23.69,23.6621,23.69,11449.574176704,0
+SUSC.US,D,20190329,000000,23.6363,23.6811,23.6363,23.6761,9071.9955545325,0
+SUSC.US,D,20190401,000000,23.6433,23.6433,23.5478,23.5567,11199.249831282,0
+SUSC.US,D,20190402,000000,23.6084,23.6174,23.5617,23.5985,16143.40698301,0
+SUSC.US,D,20190403,000000,23.5796,23.5935,23.4841,23.5746,17655.406242099,0
+SUSC.US,D,20190404,000000,23.5985,23.6084,23.5229,23.6084,21373.07463313,0
+SUSC.US,D,20190405,000000,23.6353,26.3041,23.5656,23.6353,95796.814759686,0
+SUSC.US,D,20190408,000000,23.6433,23.6433,23.5428,23.5527,10445.260839051,0
+SUSC.US,D,20190409,000000,23.5995,23.6353,23.5706,23.6353,100327.78594367,0
+SUSC.US,D,20190410,000000,23.6621,23.69,23.5995,23.6413,12569.499159832,0
+SUSC.US,D,20190411,000000,23.69,23.6989,23.5885,23.6303,72422.150681845,0
+SUSC.US,D,20190412,000000,23.6214,23.6363,23.6094,23.6363,3630.2056679318,0
+SUSC.US,D,20190415,000000,23.5796,23.6621,23.5796,23.6124,9832.0164587021,0
+SUSC.US,D,20190416,000000,23.6253,23.6253,23.5885,23.5995,6729.6030853325,0
+SUSC.US,D,20190417,000000,23.5597,23.5885,23.5597,23.5617,6975.9061561282,0
+SUSC.US,D,20190418,000000,23.5915,23.6353,23.5806,23.6243,7300.6240821161,0
+SUSC.US,D,20190422,000000,23.5766,23.5965,23.513,23.513,6494.3585197562,0
+SUSC.US,D,20190423,000000,23.6253,23.6353,23.5527,23.5706,9890.3249407681,0
+SUSC.US,D,20190424,000000,23.6989,23.7288,23.6433,23.6482,16944.645952089,0
+SUSC.US,D,20190425,000000,23.6821,23.6989,23.6433,23.6433,9363.5379648621,0
+SUSC.US,D,20190426,000000,23.7437,23.7765,23.7219,23.7715,4466.6307899809,0
+SUSC.US,D,20190429,000000,23.7367,23.7367,23.7039,23.7089,17553.869057811,0
+SUSC.US,D,20190430,000000,23.7367,23.8233,23.7069,23.7467,20052.08591874,0
+SUSC.US,D,20190501,000000,23.7666,23.8333,23.7308,23.7467,25414.455631492,0
+SUSC.US,D,20190502,000000,23.7089,23.7089,23.5786,23.6482,21224.287471996,0
+SUSC.US,D,20190503,000000,23.6989,23.7367,23.6989,23.7119,9946.6227855214,0
+SUSC.US,D,20190506,000000,23.7089,23.7765,23.6821,23.6831,3968.998055108,0
+SUSC.US,D,20190507,000000,23.6989,23.7865,23.6989,23.7705,8568.3309077217,0
+SUSC.US,D,20190508,000000,23.7965,23.7965,23.6532,23.7189,7138.7677784503,0
+SUSC.US,D,20190509,000000,23.7666,23.7666,23.7039,23.7467,6629.0712197016,0
+SUSC.US,D,20190510,000000,23.7467,23.7567,23.693,23.7407,20213.942222405,0
+SUSC.US,D,20190513,000000,23.7865,23.7865,23.7467,23.7765,3273.3175449421,0
+SUSC.US,D,20190514,000000,23.7965,23.7965,23.7089,23.7557,15283.859531866,0
+SUSC.US,D,20190515,000000,23.8383,23.8422,23.7467,23.8383,6959.8210576273,0
+SUSC.US,D,20190516,000000,23.7745,23.8412,23.7567,23.8233,10790.085138165,0
+SUSC.US,D,20190517,000000,23.8103,23.8213,23.8083,23.8083,4275.6202452822,0
+SUSC.US,D,20190520,000000,23.7367,23.8063,23.69,23.7865,30486.28825257,0
+SUSC.US,D,20190521,000000,23.8063,23.8063,23.6989,23.6989,45836.498815753,0
+SUSC.US,D,20190522,000000,23.7089,23.8333,23.6989,23.8183,19812.820078538,0
+SUSC.US,D,20190523,000000,23.8422,23.8909,23.7965,23.8551,8620.6074778498,0
+SUSC.US,D,20190524,000000,23.8343,23.8571,23.8343,23.8383,3640.2588544949,0
+SUSC.US,D,20190528,000000,23.9099,23.9486,23.8333,23.9297,17176.874561696,0
+SUSC.US,D,20190529,000000,23.9128,23.9586,23.8859,23.8859,8797.5435613602,0
+SUSC.US,D,20190530,000000,23.8859,24.0282,23.8859,23.9824,9298.1922522021,0
+SUSC.US,D,20190531,000000,24.0004,24.074,23.9596,23.9884,23613.929918043,0
+SUSC.US,D,20190603,000000,24.1217,24.1884,24.079,24.1684,16280.130320268,0
+SUSC.US,D,20190604,000000,24.1983,24.1983,24.0382,24.0849,5098.9762247993,0
+SUSC.US,D,20190605,000000,24.1684,24.1884,24.075,24.1406,17094.438431878,0
+SUSC.US,D,20190606,000000,24.1983,24.2062,24.1198,24.1604,18458.655848489,0
+SUSC.US,D,20190607,000000,24.2798,24.2898,24.2162,24.254,27247.151541943,0
+SUSC.US,D,20190610,000000,24.2252,24.2252,24.1316,24.1864,26031.721286465,0
+SUSC.US,D,20190611,000000,24.1884,24.1983,24.1336,24.1983,29516.155749233,0
+SUSC.US,D,20190612,000000,24.1983,24.2351,24.1576,24.2132,43092.984202685,0
+SUSC.US,D,20190613,000000,24.1604,24.2798,24.1604,24.243,6635.1031316395,0
+SUSC.US,D,20190614,000000,24.254,24.2759,24.1954,24.2759,2888.2804995758,0
+SUSC.US,D,20190617,000000,24.2898,24.2998,24.2689,24.2798,9434.9155894601,0
+SUSC.US,D,20190618,000000,24.4261,24.4261,24.2998,24.4072,13299.360504312,0
+SUSC.US,D,20190619,000000,24.2898,24.5703,24.2898,24.4659,20967.931214637,0
+SUSC.US,D,20190620,000000,24.6171,24.6171,24.5325,24.5415,7130.7252291998,0
+SUSC.US,D,20190621,000000,24.5893,24.5893,24.5295,24.5703,23073.068480948,0
+SUSC.US,D,20190624,000000,24.6171,24.6609,24.5942,24.6081,21015.181191483,0
+SUSC.US,D,20190625,000000,24.6121,24.6171,24.5415,24.5603,10304.516227167,0
+SUSC.US,D,20190626,000000,24.4937,24.5515,24.4937,24.5315,4290.7000251269,0
+SUSC.US,D,20190627,000000,24.5185,24.6658,24.5185,24.5803,38690.693806709,0
+SUSC.US,D,20190628,000000,24.6658,24.6937,24.6121,24.6937,19887.213659105,0
+SUSC.US,D,20190701,000000,24.7613,24.7613,24.6469,24.7036,14359.971686718,0
+SUSC.US,D,20190702,000000,24.7514,24.7902,24.6867,24.7514,15396.455221372,0
+SUSC.US,D,20190703,000000,24.8001,24.8588,24.7404,24.8488,16064.992127818,0
+SUSC.US,D,20190705,000000,24.7126,24.7126,24.4549,24.6748,65124.542555698,0
+SUSC.US,D,20190708,000000,24.7126,24.7126,24.6161,24.6161,21685.728735241,0
+SUSC.US,D,20190709,000000,24.6469,24.6469,24.5515,24.5893,20930.734424354,0
+SUSC.US,D,20190710,000000,24.6658,24.6748,24.5893,24.6171,7256.3900612385,0
+SUSC.US,D,20190711,000000,24.6369,24.6369,24.4709,24.5425,5676.0291335207,0
+SUSC.US,D,20190712,000000,24.5315,24.5603,24.4827,24.5603,34887.573329892,0
+SUSC.US,D,20190715,000000,24.5803,24.6081,24.5703,24.6081,9697.3037587567,0
+SUSC.US,D,20190716,000000,24.5315,24.5415,24.5176,24.5345,28409.299908637,0
+SUSC.US,D,20190717,000000,24.5902,24.6509,24.5603,24.6509,11261.579587974,0
+SUSC.US,D,20190718,000000,24.6658,24.6658,24.5991,24.6369,10306.52686448,0
+SUSC.US,D,20190719,000000,24.7036,24.7036,24.6658,24.6748,4594.3062593322,0
+SUSC.US,D,20190722,000000,24.7325,24.7424,24.6658,24.7036,3799.0992021918,0
+SUSC.US,D,20190723,000000,24.6847,24.7036,24.6847,24.7036,20025.947633676,0
+SUSC.US,D,20190724,000000,24.7235,24.7902,24.7036,24.7902,13671.328407147,0
+SUSC.US,D,20190725,000000,24.6658,24.7325,24.6658,24.7325,6326.4703041526,0
+SUSC.US,D,20190726,000000,24.6817,24.7514,24.6817,24.7514,5948.4704893804,0
+SUSC.US,D,20190729,000000,24.7325,24.7712,24.7165,24.7305,13471.269994541,0
+SUSC.US,D,20190730,000000,24.7902,24.7902,24.6847,24.6986,26159.396755817,0
+SUSC.US,D,20190731,000000,24.7712,24.7902,24.7514,24.7902,1961.3766984589,0
+SUSC.US,D,20190801,000000,24.8488,24.9224,24.8488,24.9224,26569.566767591,0
+SUSC.US,D,20190802,000000,24.9324,24.9881,24.9224,24.9622,13560.743354953,0
+SUSC.US,D,20190805,000000,25.0677,25.0677,24.9891,25.0279,19721.336080814,0
+SUSC.US,D,20190806,000000,25.0677,25.1443,25.0378,25.1443,12192.504663715,0
+SUSC.US,D,20190807,000000,25.1841,25.192,25.1363,25.1841,4248.4766415619,0
+SUSC.US,D,20190808,000000,25.0746,25.193,25.0478,25.1741,10837.335115011,0
+SUSC.US,D,20190809,000000,25.1999,25.1999,25.0965,25.0965,4715.9498167456,0
+SUSC.US,D,20190812,000000,25.1761,25.2815,25.1761,25.2687,16765.699231265,0
+SUSC.US,D,20190813,000000,25.2109,25.2715,25.193,25.2397,9190.623155977,0
+SUSC.US,D,20190814,000000,25.3183,25.3183,25.2229,25.2617,26865.130452546,0
+SUSC.US,D,20190815,000000,25.3751,25.4148,25.3143,25.3751,12337.270550225,0
+SUSC.US,D,20190816,000000,25.3541,25.4546,25.2995,25.4437,15446.721154187,0
+SUSC.US,D,20190819,000000,25.3571,25.3949,25.3005,25.3153,18551.14516487,0
+SUSC.US,D,20190820,000000,25.4516,25.4705,25.3472,25.4705,9066.968961251,0
+SUSC.US,D,20190821,000000,25.4805,25.5412,25.4049,25.4914,4192.1787968086,0
+SUSC.US,D,20190822,000000,25.4516,25.4904,25.3919,25.4238,18934.171572924,0
+SUSC.US,D,20190823,000000,25.4894,25.5372,25.4337,25.5093,17860.491247986,0
+SUSC.US,D,20190826,000000,25.5472,25.566,25.4516,25.4904,15299.944630367,0
+SUSC.US,D,20190827,000000,25.559,25.6346,25.5472,25.583,26567.556130278,0
+SUSC.US,D,20190828,000000,25.6248,25.6496,25.5958,25.6238,12894.21708582,0
+SUSC.US,D,20190829,000000,25.566,25.5958,25.5103,25.568,42608.420610345,0
+SUSC.US,D,20190830,000000,25.576,25.5958,25.4805,25.5004,20099.335895586,0
+SUSC.US,D,20190903,000000,25.566,25.6446,25.5282,25.5491,259653.70255149,0
+SUSC.US,D,20190904,000000,25.557,25.6346,25.5193,25.5958,13032.95106039,0
+SUSC.US,D,20190905,000000,25.5472,25.5472,25.386,25.4705,25968.386211118,0
+SUSC.US,D,20190906,000000,25.5093,25.566,25.4904,25.5472,22294.951840965,0
+SUSC.US,D,20190909,000000,25.4029,25.4477,25.3333,25.38,43377.489382421,0
+SUSC.US,D,20190910,000000,25.3472,25.3472,25.1353,25.1781,19686.149927844,0
+SUSC.US,D,20190911,000000,25.2019,25.2318,25.1393,25.1582,28757.140163719,0
+SUSC.US,D,20190912,000000,25.3094,25.3094,25.0667,25.1631,99451.148075369,0
+SUSC.US,D,20190913,000000,25.0866,25.0866,24.9304,24.9802,27593.986478369,0
+SUSC.US,D,20190916,000000,25.0468,25.0766,25.008,25.0667,22502.047484165,0
+SUSC.US,D,20190917,000000,25.0667,25.1532,25.0508,25.1065,27777.959792474,0
+SUSC.US,D,20190918,000000,25.2119,25.2705,25.1005,25.1631,44118.409232121,0
+SUSC.US,D,20190919,000000,25.2805,25.2825,25.1831,25.2069,27345.672770261,0
+SUSC.US,D,20190920,000000,25.2765,25.3173,25.2587,25.2905,5850.9545797185,0
+SUSC.US,D,20190923,000000,25.4238,25.4337,25.385,25.385,14525.849265009,0
+SUSC.US,D,20190924,000000,25.4238,25.4516,25.4238,25.4437,8249.6448936718,0
+SUSC.US,D,20190925,000000,25.4049,25.4049,25.2945,25.3373,14850.567190997,0
+SUSC.US,D,20190926,000000,25.3591,25.4049,25.2318,25.2815,363913.28975999,0
+SUSC.US,D,20190927,000000,25.385,25.3949,25.2905,25.3949,9308.2454387652,0
+SUSC.US,D,20190930,000000,25.3751,25.3899,25.2705,25.3173,98095.978526665,0
+SUSC.US,D,20191001,000000,25.3273,25.4735,25.3273,25.4049,251520.67462196,0
+SUSC.US,D,20191002,000000,25.4337,25.4705,25.3999,25.4705,13346.610481159,0
+SUSC.US,D,20191003,000000,25.4705,25.5968,25.4705,25.587,18510.932418618,0
+SUSC.US,D,20191004,000000,25.6158,25.6436,25.5481,25.6168,13906.572972723,0
+SUSC.US,D,20191007,000000,25.5432,25.5968,25.5004,25.5382,28267.549978096,0
+SUSC.US,D,20191008,000000,25.587,25.587,25.5272,25.5312,8220.4906526388,0
+SUSC.US,D,20191009,000000,25.5442,25.567,25.4467,25.4765,34015.962054872,0
+SUSC.US,D,20191010,000000,25.381,25.4437,25.377,25.4029,45959.147691823,0
+SUSC.US,D,20191011,000000,25.384,25.385,25.2875,25.3213,17266.347922107,0
+SUSC.US,D,20191014,000000,25.4337,25.4337,25.3373,25.3741,18693.900414066,0
+SUSC.US,D,20191015,000000,25.4238,25.4238,25.3283,25.3482,26137.279745378,0
+SUSC.US,D,20191016,000000,25.3661,25.4049,25.3661,25.3661,17919.805048708,0
+SUSC.US,D,20191017,000000,25.3949,25.4337,25.3084,25.4198,41511.617956312,0
+SUSC.US,D,20191018,000000,25.3661,25.4666,25.3661,25.4337,24436.280578903,0
+SUSC.US,D,20191021,000000,25.3153,25.3979,25.3153,25.3581,14099.594154733,0
+SUSC.US,D,20191022,000000,25.4049,25.4337,25.3571,25.4049,19232.751213847,0
+SUSC.US,D,20191023,000000,25.4805,25.4805,25.3661,25.4099,25035.450498063,0
+SUSC.US,D,20191024,000000,25.4477,25.4904,25.3949,25.4238,31200.06449855,0
+SUSC.US,D,20191025,000000,25.4904,25.4904,25.385,25.3999,5797.6726909341,0
+SUSC.US,D,20191028,000000,25.3015,25.3751,25.2995,25.3661,23304.291771899,0
+SUSC.US,D,20191029,000000,25.3949,25.3949,25.2705,25.3183,17314.60321761,0
+SUSC.US,D,20191030,000000,25.3173,25.3949,25.2417,25.3671,11280.680642443,0
+SUSC.US,D,20191031,000000,25.4616,25.5382,25.4337,25.5292,24963.067554809,0
+SUSC.US,D,20191101,000000,25.557,25.577,25.5004,25.5382,28064.475609523,0
+SUSC.US,D,20191104,000000,25.4666,25.4884,25.3949,25.4377,13455.18489604,0
+SUSC.US,D,20191105,000000,25.3751,25.3751,25.3084,25.3173,9686.2452535373,0
+SUSC.US,D,20191106,000000,25.4148,25.4228,25.3661,25.3999,8495.9479644675,0
+SUSC.US,D,20191107,000000,25.3373,25.3661,25.2497,25.2895,74542.367728,0
+SUSC.US,D,20191108,000000,25.2985,25.3084,25.2308,25.2617,27980.028842393,0
+SUSC.US,D,20191111,000000,25.3084,25.4904,25.2547,25.2696,8573.3575010033,0
+SUSC.US,D,20191112,000000,25.2597,25.2696,25.2269,25.2696,25145.030231601,0
+SUSC.US,D,20191113,000000,25.3472,25.3472,25.3173,25.3343,15438.678604937,0
+SUSC.US,D,20191114,000000,25.4238,25.4516,25.3751,25.4437,22607.605943077,0
+SUSC.US,D,20191115,000000,25.3571,25.4516,25.3472,25.4337,17264.337284795,0
+SUSC.US,D,20191118,000000,25.3751,25.4904,25.3751,25.4566,31121.649643358,0
+SUSC.US,D,20191119,000000,25.4725,25.5193,25.4437,25.4854,27634.199224622,0
+SUSC.US,D,20191120,000000,25.558,25.558,25.5103,25.5292,9484.1762036192,0
+SUSC.US,D,20191121,000000,25.5292,25.5292,25.4437,25.4705,10428.170421893,0
+SUSC.US,D,20191122,000000,25.5382,25.5481,25.4805,25.5193,19146.293809405,0
+SUSC.US,D,20191125,000000,25.587,25.6356,25.558,25.6018,47798.880832869,0
+SUSC.US,D,20191126,000000,25.5879,25.6754,25.5879,25.6556,29673.990778273,0
+SUSC.US,D,20191127,000000,25.6258,25.6854,25.577,25.6645,179028.15163417,0
+SUSC.US,D,20191129,000000,25.6655,25.6655,25.6148,25.6406,124254.36996383,0
+SUSC.US,D,20191202,000000,25.4765,25.558,25.4765,25.5242,14773.15765446,0
+SUSC.US,D,20191203,000000,25.5968,25.7332,25.5968,25.6804,49240.507786015,0
+SUSC.US,D,20191204,000000,25.6954,25.6954,25.5918,25.6406,34905.669065705,0
+SUSC.US,D,20191205,000000,25.6356,25.6356,25.565,25.6258,22179.34019549,0
+SUSC.US,D,20191206,000000,25.6068,25.6456,25.577,25.6108,20248.12305672,0
+SUSC.US,D,20191209,000000,25.6506,25.6854,25.6038,25.6208,12937.445788041,0
+SUSC.US,D,20191210,000000,25.6068,25.6258,25.567,25.5968,8260.7033988912,0
+SUSC.US,D,20191211,000000,25.6566,25.7252,25.6258,25.6904,14075.466506982,0
+SUSC.US,D,20191212,000000,25.6068,25.6426,25.558,25.577,22654.855919923,0
+SUSC.US,D,20191213,000000,25.7152,25.753,25.6068,25.7202,20379.819800697,0
+SUSC.US,D,20191216,000000,25.6536,25.7152,25.6336,25.6356,53653.856687212,0
+SUSC.US,D,20191217,000000,25.7431,25.7431,25.6296,25.6356,16490.241919437,0
+SUSC.US,D,20191218,000000,25.6954,25.7053,25.587,25.6158,80016.327811603,0
+SUSC.US,D,20191219,000000,25.6794,25.6984,25.6008,25.6645,21487.680959949,0
+SUSC.US,D,20191220,000000,25.6794,25.6894,25.6296,25.6446,271528.52651981,0
+SUSC.US,D,20191223,000000,25.7282,25.7282,25.6228,25.6346,24251.301946142,0
+SUSC.US,D,20191224,000000,25.6694,25.7202,25.6486,25.7202,7414.225090279,0
+SUSC.US,D,20191226,000000,25.6396,25.747,25.6396,25.7192,8394.4107801803,0
+SUSC.US,D,20191227,000000,25.8157,25.8157,25.7371,25.7719,16688.28969473,0
+SUSC.US,D,20191230,000000,25.7282,25.752,25.6596,25.752,11194.223238,0
+SUSC.US,D,20191231,000000,25.6993,25.7868,25.6694,25.7192,40417.831258247,0
+SUSC.US,D,20200102,000000,25.8197,25.8197,25.7282,25.747,16580.720598505,0
+SUSC.US,D,20200103,000000,25.8356,25.8635,25.7839,25.8495,25772.349073138,0
+SUSC.US,D,20200106,000000,25.8933,25.8933,25.7868,25.8057,33836.010015392,0
+SUSC.US,D,20200107,000000,25.767,25.8057,25.767,25.767,32367.239458525,0
+SUSC.US,D,20200108,000000,25.7868,25.7958,25.6754,25.6993,20439.133601418,0
+SUSC.US,D,20200109,000000,25.6894,25.7868,25.6596,25.757,29402.55474107,0
+SUSC.US,D,20200110,000000,25.8635,25.9033,25.8147,25.8734,21196.138549619,0
+SUSC.US,D,20200113,000000,25.8635,25.8635,25.7868,25.8256,38612.278951516,0
+SUSC.US,D,20200114,000000,25.757,25.8734,25.757,25.8545,14903.849079781,0
+SUSC.US,D,20200115,000000,25.9301,25.9301,25.8714,25.9112,96989.122686069,0
+SUSC.US,D,20200116,000000,25.9301,25.9699,25.8445,25.9201,33460.020837933,0
+SUSC.US,D,20200117,000000,25.9112,25.9699,25.9033,25.945,46194.392257399,0
+SUSC.US,D,20200121,000000,25.9897,26.0485,25.9499,25.9947,26455.965759428,0
+SUSC.US,D,20200122,000000,26.0574,26.0783,25.9987,26.0633,8290.8629585804,0
+SUSC.US,D,20200123,000000,26.1171,26.1171,26.0087,26.0783,175310.48324313,0
+SUSC.US,D,20200124,000000,26.137,26.1609,26.1171,26.1271,34039.084383967,0
+SUSC.US,D,20200127,000000,26.1847,26.2384,26.139,26.2245,41167.798975854,0
+SUSC.US,D,20200128,000000,26.2633,26.2633,26.135,26.1469,20456.224018575,0
+SUSC.US,D,20200129,000000,26.2822,26.3498,26.1897,26.2892,29263.820766499,0
+SUSC.US,D,20200130,000000,26.1648,26.3498,26.1648,26.311,35876.8068877,0
+SUSC.US,D,20200131,000000,26.321,26.3866,26.2454,26.335,51417.022676924,0
+SUSC.US,D,20200203,000000,26.312,26.3787,26.2534,26.3598,52884.787915135,0
+SUSC.US,D,20200204,000000,26.2822,26.2822,26.1559,26.2146,76569.090139119,0
+SUSC.US,D,20200205,000000,26.2245,26.2245,26.137,26.1847,44174.707076874,0
+SUSC.US,D,20200206,000000,26.2146,26.2922,26.137,26.137,50474.033777307,0
+SUSC.US,D,20200207,000000,26.2822,26.327,26.2732,26.2872,17535.773321998,0
+SUSC.US,D,20200210,000000,26.326,26.3787,26.312,26.3468,19006.554516178,0
+SUSC.US,D,20200211,000000,26.2822,26.3598,26.2822,26.3508,16195.683553138,0
+SUSC.US,D,20200212,000000,26.322,26.322,26.2633,26.2822,40444.974861968,0
+SUSC.US,D,20200213,000000,26.2782,26.3061,26.2434,26.2822,32536.132992785,0
+SUSC.US,D,20200214,000000,26.3768,26.4076,26.322,26.3638,25587.370440377,0
+SUSC.US,D,20200218,000000,26.4175,26.4662,26.3688,26.4016,20961.899302699,0
+SUSC.US,D,20200219,000000,26.4076,26.4324,26.3508,26.3846,23485.249130035,0
+SUSC.US,D,20200220,000000,26.3598,26.4762,26.3598,26.4474,23118.307820482,0
+SUSC.US,D,20200221,000000,26.516,26.5597,26.516,26.5259,32182.260825765,0
+SUSC.US,D,20200224,000000,26.6721,26.6721,26.513,26.5359,10816.223423229,0
+SUSC.US,D,20200225,000000,26.5627,26.6125,26.5219,26.5468,33598.754812503,0
+SUSC.US,D,20200226,000000,26.5359,26.5727,26.4523,26.4941,19497.150020457,0
+SUSC.US,D,20200227,000000,26.4961,26.5359,26.3638,26.3876,72559.87933776,0
+SUSC.US,D,20200228,000000,26.3876,26.6423,26.3508,26.5727,67237.72237126,0
+SUSC.US,D,20200302,000000,26.6323,26.7119,26.5597,26.5597,28812.432689816,0
+SUSC.US,D,20200303,000000,26.6323,26.9059,26.6035,26.7855,50979.70906143,0
+SUSC.US,D,20200304,000000,26.9348,26.9646,26.8303,26.8333,31209.112366457,0
+SUSC.US,D,20200305,000000,26.8482,26.9348,26.8482,26.8522,16175.577180012,0
+SUSC.US,D,20200306,000000,27.0998,27.0998,26.89,26.9954,13810.062381717,0
+SUSC.US,D,20200309,000000,26.5727,26.7617,26.5259,26.5985,26144.316975972,0
+SUSC.US,D,20200310,000000,26.4662,26.4861,25.9789,26.0226,48426.199674405,0
+SUSC.US,D,20200311,000000,25.9411,25.9689,25.2667,25.3074,55243.265482836,0
+SUSC.US,D,20200312,000000,24.808,25.3561,23.6631,24.2052,165140.67971591,0
+SUSC.US,D,20200313,000000,24.4947,25.1254,24.4947,25.0508,52490.703001863,0
+SUSC.US,D,20200316,000000,24.067,24.7782,23.9188,24.4311,41947.92625315,0
+SUSC.US,D,20200317,000000,24.2262,24.4887,23.6363,23.8412,29352.288808254,0
+SUSC.US,D,20200318,000000,23.5607,23.5607,22.3083,22.563,64739.505510331,0
+SUSC.US,D,20200319,000000,22.9131,22.9131,21.8916,21.8916,37565.742230299,0
+SUSC.US,D,20200320,000000,22.2109,22.8236,21.995,22.1064,79621.237579674,0
+SUSC.US,D,20200323,000000,22.6406,23.6831,22.6406,23.3966,30224.90540193,0
+SUSC.US,D,20200324,000000,23.6363,24.2002,23.5308,23.9486,51384.852479923,0
+SUSC.US,D,20200325,000000,24.2789,24.9523,24.0083,24.8568,84176.33641141,0
+SUSC.US,D,20200326,000000,24.7006,24.9125,24.5485,24.8369,83615.36860119,0
+SUSC.US,D,20200327,000000,24.5942,24.808,24.4032,24.808,22957.456835473,0
+SUSC.US,D,20200330,000000,24.831,25.1791,24.831,25.0607,34982.073283585,0
+SUSC.US,D,20200331,000000,25.0448,25.1891,24.9722,25.1005,36172.370572654,0
+SUSC.US,D,20200401,000000,24.9424,24.9622,24.5235,24.7235,32152.101266075,0
+SUSC.US,D,20200402,000000,24.5525,24.9424,24.5525,24.7752,14028.216530136,0
+SUSC.US,D,20200403,000000,24.7036,24.7732,24.5037,24.6171,25010.317531655,0
+SUSC.US,D,20200406,000000,25.011,25.011,24.805,24.9224,27654.305597748,0
+SUSC.US,D,20200407,000000,25.2765,25.2765,24.9742,25.1891,33204.669899231,0
+SUSC.US,D,20200408,000000,25.2955,25.5212,25.0806,25.4039,69469.529788266,0
+SUSC.US,D,20200409,000000,26.1479,26.6363,25.9499,26.4792,1077991.1313363,0
+SUSC.US,D,20200413,000000,26.8045,26.8045,25.9559,26.1768,301439.77250098,0
+SUSC.US,D,20200414,000000,26.3906,26.3906,26.0982,26.1877,235844.74081413,0
+SUSC.US,D,20200415,000000,26.1579,26.333,25.9311,26.2404,186331.79167225,0
+SUSC.US,D,20200416,000000,26.1479,26.4006,26.128,26.2295,111687.88675996,0
+SUSC.US,D,20200417,000000,26.4204,26.4503,26.1579,26.2604,72132.618908828,0
+SUSC.US,D,20200420,000000,26.1867,26.2354,26.0197,26.1708,53266.809004533,0
+SUSC.US,D,20200421,000000,26.0982,26.1967,26.0197,26.0395,683909.23401911,0
+SUSC.US,D,20200422,000000,26.1967,26.1967,26.0395,26.1031,25371.22692927,0
+SUSC.US,D,20200423,000000,26.0594,26.3041,26.0594,26.1579,89742.785811393,0
+SUSC.US,D,20200424,000000,26.2554,26.2554,26.0693,26.1718,93161.8745615,0
+SUSC.US,D,20200427,000000,26.2046,26.2046,26.0793,26.0982,39780.459230148,0
+SUSC.US,D,20200428,000000,26.2454,26.2454,26.0693,26.1231,71607.842570235,0
+SUSC.US,D,20200429,000000,26.1081,26.2842,26.1081,26.2116,16610.880158194,0
+SUSC.US,D,20200430,000000,26.0883,26.2842,26.0883,26.128,139576.43160464,0
+SUSC.US,D,20200501,000000,26.0594,26.0594,25.8256,25.9211,171158.51719257,0
+SUSC.US,D,20200504,000000,25.9509,26.0594,25.9509,25.9847,29084.874045676,0
+SUSC.US,D,20200505,000000,25.8535,26.0495,25.8535,25.9311,42416.40474699,0
+SUSC.US,D,20200506,000000,25.9211,25.9211,25.766,25.7908,60308.060873322,0
+SUSC.US,D,20200507,000000,25.8346,25.8346,25.7699,25.7898,32007.335379566,0
+SUSC.US,D,20200508,000000,25.766,25.8048,25.6674,25.7072,220432.20049425,0
+SUSC.US,D,20200511,000000,25.5302,25.7172,25.5302,25.5938,59746.087744445,0
+SUSC.US,D,20200512,000000,25.8635,25.8635,25.6974,25.756,45448.445814417,0
+SUSC.US,D,20200513,000000,25.761,25.8635,25.761,25.7858,27996.113940893,0
+SUSC.US,D,20200514,000000,25.746,25.9122,25.746,25.8983,41111.501131101,0
+SUSC.US,D,20200515,000000,25.9907,26.9487,25.8933,25.9509,156840.76888943,0
+SUSC.US,D,20200518,000000,26.0445,26.1479,25.9907,25.9937,49286.752444206,0
+SUSC.US,D,20200519,000000,26.0683,26.1161,26.0245,26.1012,34390.945913675,0
+SUSC.US,D,20200520,000000,26.1817,26.333,26.1429,26.2594,50899.283568925,0
+SUSC.US,D,20200521,000000,26.338,26.3806,26.309,26.314,21037.298201923,0
+SUSC.US,D,20200522,000000,26.326,26.3628,26.2354,26.3428,23372.653440529,0
+SUSC.US,D,20200526,000000,26.4503,26.4503,26.314,26.3806,38009.087757731,0
+SUSC.US,D,20200527,000000,26.4404,26.4404,26.332,26.4106,41000.916078907,0
+SUSC.US,D,20200528,000000,26.4304,26.4692,26.3428,26.4254,34318.562970421,0
+SUSC.US,D,20200529,000000,26.4871,26.6065,26.4254,26.5916,161676.35162627,0
+SUSC.US,D,20200601,000000,26.5647,26.5747,26.4513,26.5418,44043.010332898,0
+SUSC.US,D,20200602,000000,26.6343,26.6343,26.507,26.6145,116118.32607831,0
+SUSC.US,D,20200603,000000,26.7039,26.7039,26.4871,26.5458,44610.010055056,0
+SUSC.US,D,20200604,000000,26.6741,26.6741,26.5369,26.5846,337167.79222754,0
+SUSC.US,D,20200605,000000,26.7139,26.7139,26.5508,26.6543,37526.534802702,0
+SUSC.US,D,20200608,000000,26.7339,26.7537,26.6641,26.7537,86421.212970948,0
+SUSC.US,D,20200609,000000,26.8124,26.8124,26.7039,26.7339,58610.077662815,0
+SUSC.US,D,20200610,000000,26.7339,26.8711,26.5747,26.8681,63486.87846457,0
+SUSC.US,D,20200611,000000,26.7885,26.7885,26.5747,26.6383,81693.199330326,0
+SUSC.US,D,20200612,000000,26.7437,26.8124,26.6293,26.6861,38856.571384999,0
+SUSC.US,D,20200615,000000,26.6841,27.1038,26.6443,26.9825,60184.406678596,0
+SUSC.US,D,20200616,000000,27.1336,27.1336,26.9148,26.9377,75095.29298897,0
+SUSC.US,D,20200617,000000,26.8045,26.9188,26.7835,26.884,47618.928793389,0
+SUSC.US,D,20200618,000000,26.9576,26.9576,26.8611,26.9377,42157.032533662,0
+SUSC.US,D,20200619,000000,26.8989,27.0153,26.8989,26.9516,108009.42579653,0
+SUSC.US,D,20200622,000000,27.0352,27.0551,26.894,26.9069,35014.243480587,0
+SUSC.US,D,20200623,000000,26.8512,26.9576,26.8512,26.8989,32355.175634649,0
+SUSC.US,D,20200624,000000,26.9377,26.9377,26.7835,26.9139,131109.63788119,0
+SUSC.US,D,20200625,000000,26.9775,26.9775,26.8989,26.9139,65558.840215224,0
+SUSC.US,D,20200626,000000,26.8313,26.9516,26.8313,26.9109,70875.970588441,0
+SUSC.US,D,20200629,000000,26.8512,27.0074,26.8512,26.9984,137771.88461655,0
+SUSC.US,D,20200630,000000,27.1238,27.1536,27.0252,27.085,1357689.8825759,0
+SUSC.US,D,20200701,000000,27.1536,27.2232,27.0163,27.1734,1123345.077197,0
+SUSC.US,D,20200702,000000,27.2729,27.3426,27.1038,27.2322,1623274.9651996,0
+SUSC.US,D,20200706,000000,27.3028,27.3028,27.1834,27.263,639549.54830948,0
+SUSC.US,D,20200707,000000,27.2829,27.3525,27.2033,27.3426,676901.15766599,0
+SUSC.US,D,20200708,000000,27.4023,27.4023,27.2332,27.3028,327380.00978972,0
+SUSC.US,D,20200709,000000,27.3525,27.4122,27.2729,27.3913,329272.01950089,0
+SUSC.US,D,20200710,000000,27.5565,27.5565,27.3227,27.3426,209090.19541378,0
+SUSC.US,D,20200713,000000,27.4122,27.4122,27.2829,27.3028,287975.53973703,0
+SUSC.US,D,20200714,000000,27.4023,27.4451,27.3525,27.4401,419889.43254327,0
+SUSC.US,D,20200715,000000,27.5077,27.5276,27.4301,27.4351,261331.57938887,0
+SUSC.US,D,20200716,000000,27.5654,27.5654,27.4789,27.5077,264444.04594881,0
+SUSC.US,D,20200717,000000,27.6539,27.6539,27.5475,27.5703,133354.51444073,0
+SUSC.US,D,20200720,000000,27.7036,27.7036,27.5952,27.644,257971.80443948,0
+SUSC.US,D,20200721,000000,27.6738,27.7335,27.6639,27.6838,251209.02583849,0
+SUSC.US,D,20200722,000000,27.7634,27.7832,27.7335,27.7584,129644.88859895,0
+SUSC.US,D,20200723,000000,27.8528,27.8528,27.7534,27.7882,185937.70675898,0
+SUSC.US,D,20200724,000000,27.8032,27.823,27.7335,27.8081,217538.89340139,0
+SUSC.US,D,20200727,000000,27.833,27.833,27.7136,27.7285,171079.09701873,0
+SUSC.US,D,20200728,000000,27.6937,27.7832,27.6937,27.7335,118667.81419071,0
+SUSC.US,D,20200729,000000,27.7732,27.823,27.7335,27.823,161223.95823093,0
+SUSC.US,D,20200730,000000,27.8728,27.8728,27.8032,27.833,894986.94441641,0
+SUSC.US,D,20200731,000000,27.843,27.8728,27.7832,27.8628,173868.85628999,0
+SUSC.US,D,20200803,000000,27.8668,27.8668,27.7872,27.8518,285458.22182163,0
+SUSC.US,D,20200804,000000,27.8866,27.9464,27.8768,27.9464,152970.29206263,0
+SUSC.US,D,20200805,000000,28.023,28.023,27.8866,27.9016,136412.69379323,0
+SUSC.US,D,20200806,000000,27.9264,28.023,27.9264,28.0041,288329.41190405,0
+SUSC.US,D,20200807,000000,28.0528,28.0528,27.8966,27.8966,522441.98867336,0
+SUSC.US,D,20200810,000000,27.9842,27.9891,27.8768,27.8966,139564.36778076,0
+SUSC.US,D,20200811,000000,27.7176,27.7673,27.6977,27.7276,146454.82185109,0
+SUSC.US,D,20200812,000000,27.7374,27.7374,27.639,27.6678,105609.73016392,0
+SUSC.US,D,20200813,000000,27.6778,27.6778,27.4539,27.4878,123901.50311546,0
+SUSC.US,D,20200814,000000,27.5117,27.5117,27.3655,27.3953,86328.723654568,0
+SUSC.US,D,20200817,000000,27.3754,27.4729,27.3754,27.4539,102287.15200482,0
+SUSC.US,D,20200818,000000,27.4829,27.5117,27.4539,27.4729,163707.09531202,0
+SUSC.US,D,20200819,000000,27.5793,27.5793,27.4241,27.4539,140805.9363213,0
+SUSC.US,D,20200820,000000,27.5017,27.5217,27.4749,27.5167,147261.08741346,0
+SUSC.US,D,20200821,000000,27.5793,27.5793,27.5117,27.5693,194404.50048241,0
+SUSC.US,D,20200824,000000,27.5992,27.6091,27.5325,27.5515,165247.24349348,0
+SUSC.US,D,20200825,000000,27.4639,27.4639,27.3803,27.4391,107590.20791685,0
+SUSC.US,D,20200826,000000,27.4241,27.4241,27.3356,27.4053,115828.7943053,0
+SUSC.US,D,20200827,000000,27.5315,27.5315,27.2461,27.261,218117.95694743,0
+SUSC.US,D,20200828,000000,27.3455,27.3455,27.256,27.3107,838491.05188781,0
+SUSC.US,D,20200831,000000,27.3754,27.4241,27.3257,27.3953,182896.61782365,0
+SUSC.US,D,20200901,000000,27.3853,27.5117,27.3058,27.5017,141611.196565,0
+SUSC.US,D,20200902,000000,27.5017,27.6091,27.4829,27.5992,131275.51545949,0
+SUSC.US,D,20200903,000000,27.639,27.639,27.5594,27.5693,156012.38631663,0
+SUSC.US,D,20200904,000000,27.5217,27.5217,27.3455,27.3565,129278.95260805,0
+SUSC.US,D,20200908,000000,27.3157,27.4152,27.3058,27.3555,104882.8847754,0
+SUSC.US,D,20200909,000000,27.4241,27.4241,27.3356,27.3555,116932.63418993,0
+SUSC.US,D,20200910,000000,27.3655,27.4053,27.3058,27.3853,115329.15093311,0
+SUSC.US,D,20200911,000000,27.3754,27.4341,27.3257,27.4152,140924.56392274,0
+SUSC.US,D,20200914,000000,27.4829,27.4917,27.4053,27.4589,83817.437651107,0
+SUSC.US,D,20200915,000000,27.4729,27.4917,27.4441,27.4729,198720.33347395,0
+SUSC.US,D,20200916,000000,27.5515,27.5515,27.4539,27.4729,149145.05457538,0
+SUSC.US,D,20200917,000000,27.5992,27.5992,27.4639,27.4829,100710.81235173,0
+SUSC.US,D,20200918,000000,27.5415,27.5415,27.4341,27.4341,94851.815222755,0
+SUSC.US,D,20200921,000000,27.4539,27.4829,27.4241,27.4391,147299.2895224,0
+SUSC.US,D,20200922,000000,27.4917,27.4917,27.4281,27.4441,148963.09189859,0
+SUSC.US,D,20200923,000000,27.4539,27.4689,27.2958,27.3078,248765.09618501,0
+SUSC.US,D,20200924,000000,27.3018,27.3157,27.2411,27.256,112763.57772221,0
+SUSC.US,D,20200925,000000,27.266,27.2759,27.2362,27.256,159888.89505535,0
+SUSC.US,D,20200928,000000,27.2859,27.3307,27.256,27.3157,195570.67012373,0
+SUSC.US,D,20200929,000000,27.3853,27.3903,27.3257,27.3257,144369.79095791,0
+SUSC.US,D,20200930,000000,27.3058,27.3058,27.2759,27.2809,344721.75661104,0
+SUSC.US,D,20201001,000000,27.256,27.3455,27.2362,27.3356,526263.20488599,0
+SUSC.US,D,20201002,000000,27.3853,27.3853,27.2909,27.3754,417260.52425702,0
+SUSC.US,D,20201005,000000,27.3157,27.3555,27.27,27.2809,149960.36800565,0
+SUSC.US,D,20201006,000000,27.3157,27.3853,27.2461,27.2759,285793.99825284,0
+SUSC.US,D,20201007,000000,27.2759,27.3058,27.2162,27.2461,1601084.5664989,0
+SUSC.US,D,20201008,000000,27.3157,27.3257,27.2461,27.2909,185811.03660828,0
+SUSC.US,D,20201009,000000,27.2859,27.3356,27.257,27.3157,260414.72877432,0
+SUSC.US,D,20201012,000000,27.4152,27.4917,27.3655,27.4779,159310.83682797,0
+SUSC.US,D,20201013,000000,27.4829,27.4917,27.4341,27.4589,314948.2392858,0
+SUSC.US,D,20201014,000000,27.4917,27.5017,27.4639,27.4829,247587.86803847,0
+SUSC.US,D,20201015,000000,27.4917,27.5217,27.4729,27.4829,145059.43955614,0
+SUSC.US,D,20201016,000000,27.4729,27.5117,27.4152,27.4152,367026.76163858,0
+SUSC.US,D,20201019,000000,27.3943,27.4152,27.3675,27.3953,192776.88957785,0
+SUSC.US,D,20201020,000000,27.3655,27.3655,27.3257,27.3257,124680.6250741,0
+SUSC.US,D,20201021,000000,27.3157,27.3455,27.2819,27.3107,168404.94939295,0
+SUSC.US,D,20201022,000000,27.2958,27.2958,27.2262,27.2312,198040.73806228,0
+SUSC.US,D,20201023,000000,27.2262,27.3157,27.2262,27.3157,175797.05747279,0
+SUSC.US,D,20201026,000000,27.3555,27.3754,27.3058,27.3655,147984.916846,0
+SUSC.US,D,20201027,000000,27.4053,27.4639,27.3853,27.4639,148230.21459814,0
+SUSC.US,D,20201028,000000,27.4539,27.4539,27.3455,27.3555,184126.12254031,0
+SUSC.US,D,20201029,000000,27.3157,27.3416,27.2362,27.2958,128046.43193543,0
+SUSC.US,D,20201030,000000,27.2859,27.2889,27.1864,27.2063,203202.04404377,0
+SUSC.US,D,20201102,000000,27.1864,27.2461,27.1864,27.2262,129789.65448546,0
+SUSC.US,D,20201103,000000,27.2262,27.2362,27.2013,27.2262,117964.0911313,0
+SUSC.US,D,20201104,000000,27.5217,27.5803,27.4917,27.5703,237944.85148715,0
+SUSC.US,D,20201105,000000,27.639,27.6788,27.6101,27.639,193934.01135126,0
+SUSC.US,D,20201106,000000,27.5604,27.5803,27.5017,27.5415,129233.71326852,0
+SUSC.US,D,20201109,000000,27.5117,27.5315,27.3555,27.3754,183235.41021082,0
+SUSC.US,D,20201110,000000,27.3356,27.3754,27.2958,27.2958,282672.483825,0
+SUSC.US,D,20201111,000000,27.2958,27.3655,27.2859,27.3455,174885.23345152,0
+SUSC.US,D,20201112,000000,27.4053,27.4639,27.3555,27.4639,193180.02235903,0
+SUSC.US,D,20201113,000000,27.4917,27.5315,27.4759,27.5117,208174.35011788,0
+SUSC.US,D,20201116,000000,27.5217,27.5703,27.5017,27.5604,213519.62941347,0
+SUSC.US,D,20201117,000000,27.6002,27.6489,27.5952,27.63,176797.34953581,0
+SUSC.US,D,20201118,000000,27.6987,27.6987,27.6658,27.6987,210918.8700496,0
+SUSC.US,D,20201119,000000,27.7285,27.8478,27.7285,27.838,123765.78509686,0
+SUSC.US,D,20201120,000000,27.828,27.8578,27.7584,27.838,404738.27507404,0
+SUSC.US,D,20201123,000000,27.838,27.8678,27.811,27.8678,157107.17833335,0
+SUSC.US,D,20201124,000000,27.8578,27.8678,27.7882,27.8081,207553.06318828,0
+SUSC.US,D,20201125,000000,27.818,27.838,27.7782,27.7982,289008.00199706,0
+SUSC.US,D,20201127,000000,27.8678,27.8778,27.8478,27.8708,91288.965904796,0
+SUSC.US,D,20201130,000000,27.9076,27.9872,27.8778,27.9752,194651.80887186,0
+SUSC.US,D,20201201,000000,27.8976,27.9384,27.7683,27.828,243985.81129291,0
+SUSC.US,D,20201202,000000,27.7384,27.7634,27.7086,27.7434,206073.23412619,0
+SUSC.US,D,20201203,000000,27.838,27.8748,27.7982,27.8578,196256.29744733,0
+SUSC.US,D,20201204,000000,27.7256,27.7494,27.6887,27.7285,148288.5230802,0
+SUSC.US,D,20201207,000000,27.7882,27.8081,27.7384,27.7683,264611.93416441,0
+SUSC.US,D,20201208,000000,27.7882,27.8081,27.7285,27.7285,199608.02984747,0
+SUSC.US,D,20201209,000000,27.6688,27.6688,27.6052,27.639,149178.23009103,0
+SUSC.US,D,20201210,000000,27.6788,27.7782,27.6788,27.7584,291792.73467503,0
+SUSC.US,D,20201211,000000,27.7584,27.7982,27.7424,27.7882,191865.06555657,0
+SUSC.US,D,20201214,000000,27.7384,27.7982,27.7355,27.7782,155995.29589947,0
+SUSC.US,D,20201215,000000,27.7782,27.828,27.7664,27.828,161989.00572839,0
+SUSC.US,D,20201216,000000,27.7484,27.8468,27.7216,27.7982,224547.97507318,0
+SUSC.US,D,20201217,000000,27.838,27.838,27.7394,27.7782,210098.53002605,0
+SUSC.US,D,20201218,000000,27.818,27.818,27.7534,27.7683,138805.35219524,0
+SUSC.US,D,20201221,000000,27.7683,27.7683,27.6947,27.7086,170109.96983405,0
+SUSC.US,D,20201222,000000,27.7782,27.7982,27.7524,27.7932,149309.92683502,0
+SUSC.US,D,20201223,000000,27.7186,27.7982,27.6987,27.7982,134923.81686323,0
+SUSC.US,D,20201224,000000,27.838,27.8678,27.826,27.8658,71939.597726817,0
+SUSC.US,D,20201228,000000,27.838,27.8976,27.828,27.8926,165961.01973946,0
+SUSC.US,D,20201229,000000,27.8478,27.9076,27.8478,27.8976,158799.12963191,0
+SUSC.US,D,20201230,000000,27.8876,27.9274,27.8478,27.9274,119622.86691421,0
+SUSC.US,D,20201231,000000,27.9175,27.9484,27.9076,27.9374,170176.32086536,0
+SUSC.US,D,20210104,000000,27.8976,27.8976,27.828,27.838,328428.55714825,0
+SUSC.US,D,20210105,000000,27.7683,27.7683,27.7086,27.7584,375913.77856035,0
+SUSC.US,D,20210106,000000,27.5604,27.5803,27.4729,27.5803,503682.74254663,0
+SUSC.US,D,20210107,000000,27.5217,27.5803,27.5217,27.5703,475653.45309008,0
+SUSC.US,D,20210108,000000,27.5604,27.5604,27.4957,27.5515,320821.31087596,0
+SUSC.US,D,20210111,000000,27.4917,27.4917,27.4539,27.4639,226743.59101856,0
+SUSC.US,D,20210112,000000,27.4441,27.5117,27.3953,27.5117,203820.3150174,0
+SUSC.US,D,20210113,000000,27.5703,27.6788,27.5545,27.6788,250509.32405371,0
+SUSC.US,D,20210114,000000,27.6887,27.7086,27.5703,27.5903,629119.36725027,0
+SUSC.US,D,20210115,000000,27.6489,27.6489,27.5942,27.6201,370489.07909091,0
+SUSC.US,D,20210119,000000,27.6101,27.6788,27.5903,27.6688,361484.43988635,0
+SUSC.US,D,20210120,000000,27.6489,27.6887,27.639,27.6589,218247.6430541,0
+SUSC.US,D,20210121,000000,27.6101,27.6101,27.5315,27.6002,414760.29675879,0
+SUSC.US,D,20210122,000000,27.5604,27.6002,27.5415,27.5604,214561.13954141,0
+SUSC.US,D,20210125,000000,27.6201,27.6788,27.6002,27.6688,188885.30105927,0
+SUSC.US,D,20210126,000000,27.6002,27.6887,27.6002,27.6688,243878.24219669,0
+SUSC.US,D,20210127,000000,27.6987,27.6987,27.6201,27.63,352493.87514298,0
+SUSC.US,D,20210128,000000,27.6201,27.635,27.5614,27.6002,216563.73430478,0
+SUSC.US,D,20210129,000000,27.5217,27.6002,27.5017,27.5415,190421.42796612,0
+SUSC.US,D,20210201,000000,27.5315,27.5803,27.5117,27.5565,239143.19132548,0
+SUSC.US,D,20210202,000000,27.4729,27.5217,27.4689,27.5017,219645.03598636,0
+SUSC.US,D,20210203,000000,27.4539,27.4729,27.4391,27.4539,272772.10569767,0
+SUSC.US,D,20210204,000000,27.4152,27.4829,27.4053,27.4829,308077.89158859,0
+SUSC.US,D,20210205,000000,27.4779,27.4967,27.3953,27.3953,499491.56906848,0
+SUSC.US,D,20210208,000000,27.4729,27.4947,27.4241,27.4829,453194.63430813,0
+SUSC.US,D,20210209,000000,27.5217,27.5266,27.4639,27.4729,212398.69911169,0
+SUSC.US,D,20210210,000000,27.5217,27.5415,27.5047,27.5415,185863.31317841,0
+SUSC.US,D,20210211,000000,27.5415,27.5415,27.4549,27.4829,269884.83051675,0
+SUSC.US,D,20210212,000000,27.3953,27.4441,27.3803,27.4053,230596.97742819,0
+SUSC.US,D,20210216,000000,27.2859,27.2859,27.2262,27.2362,245203.25218571,0
+SUSC.US,D,20210217,000000,27.3257,27.3455,27.2759,27.3455,388494.3362254,0
+SUSC.US,D,20210218,000000,27.4341,27.4341,27.256,27.3058,294900.17464168,0
+SUSC.US,D,20210219,000000,27.2362,27.256,27.1188,27.1466,206114.4521911,0
+SUSC.US,D,20210222,000000,27.0968,27.1317,26.9894,26.9994,217503.70724842,0
+SUSC.US,D,20210223,000000,26.9497,27.0382,26.9158,27.0282,235425.52293444,0
+SUSC.US,D,20210224,000000,26.8631,27.0482,26.8512,27.0482,202494.29970973,0
+SUSC.US,D,20210225,000000,26.882,26.9497,26.5498,26.6841,645698.07721147,0
+SUSC.US,D,20210226,000000,26.7736,27.0094,26.7667,27.0094,250629.96229246,0
+SUSC.US,D,20210301,000000,26.892,26.9795,26.8532,26.9795,224087.5391286,0
+SUSC.US,D,20210302,000000,26.9596,26.9696,26.9009,26.9397,175926.74357946,0
+SUSC.US,D,20210303,000000,26.8134,26.8532,26.7477,26.7835,202380.69870156,0
+SUSC.US,D,20210304,000000,26.7835,26.7935,26.5458,26.5945,236071.94283046,0
+SUSC.US,D,20210305,000000,26.5269,26.5846,26.4971,26.5647,399653.37331043,0
+SUSC.US,D,20210308,000000,26.5269,26.5269,26.3588,26.3688,209403.85483455,0
+SUSC.US,D,20210309,000000,26.4772,26.5458,26.4772,26.517,191154.30526656,0
+SUSC.US,D,20210310,000000,26.5647,26.6543,26.5458,26.6244,171363.60219847,0
+SUSC.US,D,20210311,000000,26.6543,26.6741,26.5846,26.6443,169427.35846641,0
+SUSC.US,D,20210312,000000,26.4175,26.4474,26.3588,26.3787,237957.92062969,0
+SUSC.US,D,20210315,000000,26.3926,26.4573,26.3488,26.4175,493290.76359637,0
+SUSC.US,D,20210316,000000,26.4474,26.4772,26.3876,26.4076,191183.4595076,0
+SUSC.US,D,20210317,000000,26.33,26.4672,26.2703,26.4474,210318.69481178,0
+SUSC.US,D,20210318,000000,26.2703,26.3488,26.2116,26.3002,445934.22297227,0
+SUSC.US,D,20210319,000000,26.31,26.3538,26.2802,26.33,110974.11051399,0
+SUSC.US,D,20210322,000000,26.4076,26.4772,26.3688,26.4224,170496.01219807,0
+SUSC.US,D,20210323,000000,26.4374,26.501,26.4274,26.4871,1400427.9892929,0
+SUSC.US,D,20210324,000000,26.4474,26.5647,26.4274,26.5647,485668.43754423,0
+SUSC.US,D,20210325,000000,26.5747,26.5935,26.4901,26.5369,234125.64591184,0
+SUSC.US,D,20210326,000000,26.4871,26.5438,26.4573,26.517,179115.61435726,0
+SUSC.US,D,20210329,000000,26.507,26.507,26.4076,26.4672,162463.51613416,0
+SUSC.US,D,20210330,000000,26.4374,26.5369,26.3876,26.5269,155947.04060396,0
+SUSC.US,D,20210331,000000,26.5647,26.6264,26.5319,26.5597,266336.05565998,0
+SUSC.US,D,20210401,000000,26.6741,26.7139,26.6244,26.7039,297363.20534965,0
+SUSC.US,D,20210405,000000,26.6443,26.6443,26.5747,26.5945,465869.69192688,0
+SUSC.US,D,20210406,000000,26.6343,26.7637,26.6274,26.7637,392682.49374759,0
+SUSC.US,D,20210407,000000,26.7239,26.7935,26.6791,26.7039,150585.67620987,0
+SUSC.US,D,20210408,000000,26.7339,26.7935,26.7139,26.7935,230409.98815812,0
+SUSC.US,D,20210409,000000,26.7239,26.7935,26.7039,26.7437,148551.91656816,0
+SUSC.US,D,20210412,000000,26.7039,26.7339,26.6841,26.7339,165296.50410764,0
+SUSC.US,D,20210413,000000,26.7239,26.8333,26.7239,26.8333,221456.62020503,0
+SUSC.US,D,20210414,000000,26.8134,26.8432,26.7935,26.8134,156275.77980458,0
+SUSC.US,D,20210415,000000,26.892,27.0193,26.892,26.9407,323599.00632334,0
+SUSC.US,D,20210416,000000,26.8432,26.8771,26.8035,26.8035,260878.18067487,0
+SUSC.US,D,20210419,000000,26.7437,26.7736,26.7387,26.7637,122521.20060035,0
+SUSC.US,D,20210420,000000,26.7537,26.8432,26.7497,26.8134,159537.03352565,0
+SUSC.US,D,20210421,000000,26.8035,26.8691,26.7835,26.8681,147425.95967309,0
+SUSC.US,D,20210422,000000,26.892,26.9119,26.8432,26.887,201375.38004526,0
+SUSC.US,D,20210423,000000,26.9119,26.9506,26.892,26.9119,266661.77890462,0
+SUSC.US,D,20210426,000000,26.9218,26.9506,26.9019,26.9119,275751.87019497,0
+SUSC.US,D,20210427,000000,26.892,26.892,26.7935,26.8035,322041.76772472,0
+SUSC.US,D,20210428,000000,26.7935,26.8233,26.7289,26.8134,116513.41631025,0
+SUSC.US,D,20210429,000000,26.7339,26.7935,26.699,26.7935,173560.2234625,0
+SUSC.US,D,20210430,000000,26.8035,26.8432,26.7736,26.8233,164687.28100191,0
+SUSC.US,D,20210503,000000,26.8035,26.9019,26.7736,26.8333,170082.82623032,0
+SUSC.US,D,20210504,000000,26.892,26.9019,26.8223,26.8631,175181.80245513,0
+SUSC.US,D,20210505,000000,26.8233,26.882,26.8233,26.8731,162124.72374698,0
+SUSC.US,D,20210506,000000,26.8631,26.9308,26.8512,26.9218,155813.33322267,0
+SUSC.US,D,20210507,000000,26.9805,27.0282,26.882,26.9119,157244.90698926,0
+SUSC.US,D,20210510,000000,26.882,26.9148,26.8074,26.8134,141929.88257905,0
+SUSC.US,D,20210511,000000,26.7437,26.7537,26.7089,26.7437,103733.80555125,0
+SUSC.US,D,20210512,000000,26.6641,26.6841,26.5945,26.6145,154402.87114787,0
+SUSC.US,D,20210513,000000,26.6641,26.7139,26.6641,26.7039,157108.183652,0
+SUSC.US,D,20210514,000000,26.7437,26.8293,26.7387,26.8035,157679.20464879,0
+SUSC.US,D,20210517,000000,26.7835,26.8035,26.7537,26.7736,158394.99153208,0
+SUSC.US,D,20210518,000000,26.7239,26.7437,26.7039,26.7039,188096.12591407,0
+SUSC.US,D,20210519,000000,26.7039,26.7339,26.6443,26.6741,238597.3032951,0
+SUSC.US,D,20210520,000000,26.7437,26.8233,26.7387,26.8134,222467.97077328,0
+SUSC.US,D,20210521,000000,26.8532,26.8552,26.8134,26.8233,503448.50329971,0
+SUSC.US,D,20210524,000000,26.8631,26.9019,26.8631,26.882,292181.79299503,0
+SUSC.US,D,20210525,000000,26.9119,26.9904,26.9119,26.9706,104586.3157718,0
+SUSC.US,D,20210526,000000,26.882,26.9904,26.882,26.9606,3661030.7485716,0
+SUSC.US,D,20210527,000000,26.9308,26.9407,26.8532,26.9019,1390136.5422083,0
+SUSC.US,D,20210528,000000,26.9119,26.9706,26.9119,26.9218,194112.95807208,0
+SUSC.US,D,20210601,000000,26.8432,26.892,26.8134,26.8731,166863.79589283,0
+SUSC.US,D,20210602,000000,26.9019,26.9218,26.8731,26.9218,178096.22123977,0
+SUSC.US,D,20210603,000000,26.8233,26.8631,26.8035,26.8333,122040.65828263,0
+SUSC.US,D,20210604,000000,26.892,26.9904,26.892,26.9904,253128.17915339,0
+SUSC.US,D,20210607,000000,26.9308,26.9805,26.9308,26.9706,115187.40100258,0
+SUSC.US,D,20210608,000000,27.059,27.059,27.0292,27.0392,101267.75888732,0
+SUSC.US,D,20210609,000000,27.1376,27.1675,27.1278,27.1376,129423.71849457,0
+SUSC.US,D,20210610,000000,27.0978,27.2371,27.0958,27.2272,109053.95188043,0
+SUSC.US,D,20210611,000000,27.257,27.2769,27.2202,27.2471,76244.372213132,0
+SUSC.US,D,20210614,000000,27.2073,27.2103,27.1476,27.1476,81756.534405674,0
+SUSC.US,D,20210615,000000,27.1476,27.1974,27.1278,27.1774,119503.2339941,0
+SUSC.US,D,20210616,000000,27.1774,27.2471,27.062,27.0978,102288.15732348,0
+SUSC.US,D,20210617,000000,27.1774,27.3366,27.1774,27.2222,154330.48820463,0
+SUSC.US,D,20210618,000000,27.3863,27.3943,27.2759,27.3764,97670.728735046,0
+SUSC.US,D,20210621,000000,27.2869,27.2869,27.2172,27.2371,139743.31450157,0
+SUSC.US,D,20210622,000000,27.1576,27.2789,27.1576,27.2769,89356.74344737,0
+SUSC.US,D,20210623,000000,27.2371,27.267,27.2123,27.2272,137050.06582132,0
+SUSC.US,D,20210624,000000,27.267,27.2968,27.2471,27.2769,139905.17080524,0
+SUSC.US,D,20210625,000000,27.2869,27.2869,27.1526,27.2113,93159.863924187,0
+SUSC.US,D,20210628,000000,27.257,27.3346,27.257,27.3117,111524.01981898,0
+SUSC.US,D,20210629,000000,27.2769,27.3465,27.2769,27.3316,147643.10850285,0
+SUSC.US,D,20210630,000000,27.3665,27.4161,27.3565,27.3665,119044.80868683,0
+SUSC.US,D,20210701,000000,27.3565,27.3863,27.3267,27.3515,536470.2052035,0
+SUSC.US,D,20210702,000000,27.3565,27.4251,27.3565,27.4201,163181.31365477,0
+SUSC.US,D,20210706,000000,27.4649,27.5723,27.4649,27.5127,147571.73087826,0
+SUSC.US,D,20210707,000000,27.5624,27.632,27.5325,27.6072,220572.94510614,0
+SUSC.US,D,20210708,000000,27.5923,27.6519,27.5853,27.6211,146094.91777214,0
+SUSC.US,D,20210709,000000,27.5027,27.5325,27.4739,27.5027,348191.11129397,0
+SUSC.US,D,20210712,000000,27.5425,27.5425,27.4739,27.4878,259967.36197226,0
+SUSC.US,D,20210713,000000,27.5226,27.5425,27.3863,27.4112,144224.01975275,0
+SUSC.US,D,20210714,000000,27.4839,27.5226,27.4789,27.5127,208034.61082465,0
+SUSC.US,D,20210715,000000,27.5923,27.5923,27.5027,27.5823,80544.120106165,0
+SUSC.US,D,20210716,000000,27.5127,27.5813,27.5127,27.5525,84266.815090478,0
+SUSC.US,D,20210719,000000,27.6818,27.7514,27.6718,27.7414,146808.69401812,0
+SUSC.US,D,20210720,000000,27.821,27.821,27.6619,27.6917,133771.7216831,0
+SUSC.US,D,20210721,000000,27.6519,27.6519,27.5723,27.5923,209286.23255175,0
+SUSC.US,D,20210722,000000,27.6818,27.7116,27.5923,27.6818,194614.61208158,0
+SUSC.US,D,20210723,000000,27.5923,27.6718,27.5923,27.6619,61983.927073389,0
+SUSC.US,D,20210726,000000,27.6818,27.6917,27.6121,27.6221,445575.32421197,0
+SUSC.US,D,20210727,000000,27.7016,27.7345,27.6718,27.7216,80341.045737591,0
+SUSC.US,D,20210728,000000,27.6917,27.7614,27.6718,27.7514,222471.9920479,0
+SUSC.US,D,20210729,000000,27.7116,27.7216,27.6718,27.7116,80658.726432985,0
+SUSC.US,D,20210730,000000,27.7116,27.7614,27.7116,27.7315,89584.950782352,0
+SUSC.US,D,20210802,000000,27.7116,27.821,27.7116,27.7614,138058.4004336,0
+SUSC.US,D,20210803,000000,27.6917,27.8012,27.6917,27.7912,94638.687667618,0
+SUSC.US,D,20210804,000000,27.831,27.8658,27.6828,27.7912,103124.58244552,0
+SUSC.US,D,20210805,000000,27.7514,27.7514,27.6917,27.7016,80922.119920938,0
+SUSC.US,D,20210806,000000,27.6221,27.6221,27.4927,27.5027,83474.623989306,0
+SUSC.US,D,20210809,000000,27.4927,27.5226,27.4073,27.4161,87696.962345804,0
+SUSC.US,D,20210810,000000,27.4251,27.4351,27.3515,27.3565,90227.349403734,0
+SUSC.US,D,20210811,000000,27.3565,27.4351,27.3068,27.4063,145554.05633505,0
+SUSC.US,D,20210812,000000,27.3963,27.4251,27.3615,27.4161,107127.76133494,0
+SUSC.US,D,20210813,000000,27.4549,27.5723,27.4549,27.5624,67769.535940447,0
+SUSC.US,D,20210816,000000,27.632,27.6718,27.5723,27.5823,176604.3283538,0
+SUSC.US,D,20210817,000000,27.5525,27.5823,27.5286,27.5525,75360.697114237,0
+SUSC.US,D,20210818,000000,27.5525,27.5773,27.5027,27.5226,186496.66393188,0
+SUSC.US,D,20210819,000000,27.5624,27.6022,27.5425,27.5923,81704.257835547,0
+SUSC.US,D,20210820,000000,27.6221,27.64,27.6002,27.6121,49559.193800065,0
+SUSC.US,D,20210823,000000,27.6221,27.642,27.6022,27.6121,169806.36359985,0
+SUSC.US,D,20210824,000000,27.5823,27.6072,27.5425,27.5575,75535.622560434,0
+SUSC.US,D,20210825,000000,27.5525,27.5624,27.4589,27.4927,175185.82372975,0
+SUSC.US,D,20210826,000000,27.5127,27.5127,27.4549,27.4927,70998.619464512,0
+SUSC.US,D,20210827,000000,27.5027,27.6221,27.4967,27.6221,66253.515406733,0
+SUSC.US,D,20210830,000000,27.5823,27.6619,27.5823,27.6519,90748.104467702,0
+SUSC.US,D,20210831,000000,27.642,27.6818,27.5873,27.6022,107000.08586559,0
+SUSC.US,D,20210901,000000,27.6022,27.6022,27.5226,27.5723,107177.0219491,0
+SUSC.US,D,20210902,000000,27.6022,27.6221,27.5703,27.6121,224657.55480672,0
+SUSC.US,D,20210903,000000,27.5325,27.5525,27.5127,27.5325,81580.60364082,0
+SUSC.US,D,20210907,000000,27.4451,27.4549,27.3963,27.4161,111305.86567057,0
+SUSC.US,D,20210908,000000,27.4739,27.5226,27.4351,27.5027,210692.67335193,0
+SUSC.US,D,20210909,000000,27.5325,27.6619,27.5147,27.6619,181334.35263174,0
+SUSC.US,D,20210910,000000,27.632,27.642,27.5575,27.5923,135959.29507923,0
+SUSC.US,D,20210913,000000,27.632,27.6718,27.632,27.642,80397.343582345,0
+SUSC.US,D,20210914,000000,27.6718,27.7614,27.6718,27.7116,104595.3636397,0
+SUSC.US,D,20210915,000000,27.7016,27.7096,27.6619,27.6917,97394.266104561,0
+SUSC.US,D,20210916,000000,27.6022,27.6619,27.5962,27.6519,59140.885913346,0
+SUSC.US,D,20210917,000000,27.5923,27.6022,27.5525,27.5823,112621.82779168,0
+SUSC.US,D,20210920,000000,27.6022,27.6818,27.6022,27.6718,127350.75142525,0
+SUSC.US,D,20210921,000000,27.7116,27.7116,27.642,27.6619,258330.70319979,0
+SUSC.US,D,20210922,000000,27.6917,27.7414,27.6619,27.7414,220359.817551,0
+SUSC.US,D,20210923,000000,27.6519,27.6619,27.5325,27.5674,135959.29507923,0
+SUSC.US,D,20210924,000000,27.5325,27.5525,27.4739,27.5077,104934.15602688,0
+SUSC.US,D,20210927,000000,27.4549,27.5127,27.4501,27.4839,120892.58437712,0
+SUSC.US,D,20210928,000000,27.3963,27.3963,27.2471,27.256,106639.17646798,0
+SUSC.US,D,20210929,000000,27.3167,27.3565,27.2172,27.2471,201506.07147058,0
+SUSC.US,D,20210930,000000,27.2471,27.2471,27.1774,27.1974,110769.02550809,0
+SUSC.US,D,20211001,000000,27.2769,27.4043,27.2769,27.3764,172789.14405311,0
+SUSC.US,D,20211004,000000,27.3167,27.3465,27.2769,27.3366,152657.63796052,0
+SUSC.US,D,20211005,000000,27.3068,27.3167,27.2172,27.2272,129156.30373199,0
+SUSC.US,D,20211006,000000,27.2371,27.2869,27.1974,27.2421,217769.11137369,0
+SUSC.US,D,20211007,000000,27.1774,27.1974,27.1317,27.1376,113312.48170855,0
+SUSC.US,D,20211008,000000,27.1278,27.1278,27.0193,27.0382,121706.89248874,0
+SUSC.US,D,20211011,000000,26.9894,27.0382,26.9894,26.9994,81217.683605892,0
+SUSC.US,D,20211012,000000,26.9894,27.1576,26.9894,27.1376,139839.82509258,0
+SUSC.US,D,20211013,000000,27.1675,27.257,27.1675,27.257,92023.853842558,0
+SUSC.US,D,20211014,000000,27.2769,27.3565,27.2769,27.3366,133523.407975,0
+SUSC.US,D,20211015,000000,27.2769,27.2869,27.2461,27.2769,87153.084952741,0
+SUSC.US,D,20211018,000000,27.2172,27.2869,27.1824,27.257,128733.06457768,0
+SUSC.US,D,20211019,000000,27.2073,27.2073,27.1178,27.1178,121272.59482921,0
+SUSC.US,D,20211020,000000,27.1178,27.1636,27.078,27.078,130803.01569103,0
+SUSC.US,D,20211021,000000,27.0482,27.058,26.9994,27.0282,115167.29462945,0
+SUSC.US,D,20211022,000000,27.068,27.1278,27.058,27.1078,460039.84903894,0
+SUSC.US,D,20211025,000000,27.1078,27.1774,27.1078,27.1278,107534.91539075,0
+SUSC.US,D,20211026,000000,27.1675,27.2272,27.1278,27.2073,191604.68802459,0
+SUSC.US,D,20211027,000000,27.3167,27.4152,27.2819,27.3565,166964.32775846,0
+SUSC.US,D,20211028,000000,27.3465,27.3764,27.2869,27.3267,133708.38660775,0
+SUSC.US,D,20211029,000000,27.267,27.3665,27.2371,27.3366,210822.35945859,0
+SUSC.US,D,20211101,000000,27.1675,27.2769,27.1576,27.252,224487.6559538,0
+SUSC.US,D,20211102,000000,27.2471,27.3455,27.2471,27.3366,130446.12756803,0
+SUSC.US,D,20211103,000000,27.3565,27.3565,27.2272,27.2769,95270.02778378,0
+SUSC.US,D,20211104,000000,27.2968,27.4201,27.2769,27.3764,274192.62095903,0
+SUSC.US,D,20211105,000000,27.4649,27.5833,27.4451,27.5535,116523.46949681,0
+SUSC.US,D,20211108,000000,27.5335,27.5335,27.4649,27.4937,155393.11002434,0
+SUSC.US,D,20211109,000000,27.6231,27.633,27.5535,27.5733,112929.45530051,0
+SUSC.US,D,20211110,000000,27.6032,27.6032,27.2769,27.3267,212152.39604089,0
+SUSC.US,D,20211111,000000,27.4063,27.4063,27.2421,27.267,100908.86012702,0
+SUSC.US,D,20211112,000000,27.3068,27.3167,27.1894,27.2371,95050.868316704,0
+SUSC.US,D,20211115,000000,27.2172,27.2172,27.0482,27.068,89980.041014282,0
+SUSC.US,D,20211116,000000,27.0482,27.1376,27.0094,27.0193,176698.8283075,0
+SUSC.US,D,20211117,000000,26.9994,27.1178,26.9994,27.1088,89587.966738321,0
+SUSC.US,D,20211118,000000,27.088,27.1854,27.084,27.1576,91781.572046388,0
+SUSC.US,D,20211119,000000,27.2272,27.2769,27.2272,27.2471,124528.821957,0
+SUSC.US,D,20211122,000000,27.2769,27.2769,27.0282,27.0482,147195.7417008,0
+SUSC.US,D,20211123,000000,27.0282,27.0282,26.88,26.89,126757.61341804,0
+SUSC.US,D,20211124,000000,26.8711,26.9924,26.8552,26.9795,120833.27057641,0
+SUSC.US,D,20211126,000000,27.0282,27.1874,27.0282,27.1874,71764.672280618,0
+SUSC.US,D,20211129,000000,27.058,27.2172,27.058,27.2073,122221.61564077,0
+SUSC.US,D,20211130,000000,27.3764,27.3813,27.2272,27.2769,169779.21999613,0
+SUSC.US,D,20211201,000000,27.0958,27.1576,27.078,27.1376,285526.58349026,0
+SUSC.US,D,20211202,000000,27.1675,27.2073,27.1058,27.2073,153456.86629229,0
+SUSC.US,D,20211203,000000,27.1874,27.4549,27.1874,27.3963,130393.8509979,0
+SUSC.US,D,20211206,000000,27.3665,27.3963,27.2371,27.2371,177142.17383493,0
+SUSC.US,D,20211207,000000,27.2869,27.3257,27.2471,27.2471,97009.229059195,0
+SUSC.US,D,20211208,000000,27.1576,27.1974,27.0522,27.088,124414.21563017,0
+SUSC.US,D,20211209,000000,27.1178,27.1774,27.088,27.0978,137572.83152261,0
+SUSC.US,D,20211210,000000,27.1376,27.2043,27.088,27.1178,192960.86289195,0
+SUSC.US,D,20211213,000000,27.2172,27.2769,27.2073,27.2272,101467.81729992,0
+SUSC.US,D,20211214,000000,27.1675,27.1874,27.0978,27.1278,210477.53515948,0
+SUSC.US,D,20211215,000000,27.0482,27.1476,27.0482,27.1476,123021.84929119,0
+SUSC.US,D,20211216,000000,27.0978,27.2172,27.0978,27.1476,160488.06497452,0
+SUSC.US,D,20211217,000000,27.1675,27.2769,27.1675,27.2172,155868.62574878,0
+SUSC.US,D,20211220,000000,27.1774,27.1974,27.0978,27.1178,149118.91629032,0
+SUSC.US,D,20211221,000000,27.1078,27.1376,27.0044,27.1278,531674.83521289,0
+SUSC.US,D,20211222,000000,27.1874,27.1874,27.1278,27.1774,307044.4240099,0
+SUSC.US,D,20211223,000000,27.1476,27.1476,27.078,27.1376,146833.82698453,0
+SUSC.US,D,20211227,000000,27.1278,27.2172,27.1278,27.1974,102308.2636966,0
+SUSC.US,D,20211228,000000,27.2471,27.2511,27.1356,27.1675,110236.20662025,0
+SUSC.US,D,20211229,000000,27.0482,27.0978,26.9984,27.0382,133905.42906439,0
+SUSC.US,D,20211230,000000,27.078,27.1278,27.0332,27.1278,118344.10158339,0
+SUSC.US,D,20211231,000000,27.1278,27.1725,27.068,27.088,448169.04634524,0
+SUSC.US,D,20220103,000000,26.9596,27.0064,26.8203,26.8403,608393.71783181,0
+SUSC.US,D,20220104,000000,26.7805,26.8601,26.7607,26.8601,500059.5741093,0
+SUSC.US,D,20220105,000000,26.8999,26.9139,26.7109,26.7309,627408.31489723,0
+SUSC.US,D,20220106,000000,26.6811,26.7209,26.6115,26.6911,774502.51941375,0
+SUSC.US,D,20220107,000000,26.6711,26.6811,26.5548,26.6115,345011.28838406,0
+SUSC.US,D,20220110,000000,26.5329,26.5916,26.4832,26.5816,435272.81862211,0
+SUSC.US,D,20220111,000000,26.5717,26.6612,26.5518,26.6413,274746.55153866,0
+SUSC.US,D,20220112,000000,26.5717,26.7009,26.5717,26.6413,193547.96898724,0
+SUSC.US,D,20220113,000000,26.6612,26.7109,26.6025,26.7109,204602.45293201,0
+SUSC.US,D,20220114,000000,26.6015,26.6214,26.4931,26.503,285319.48784706,0
+SUSC.US,D,20220118,000000,26.3738,26.3778,26.2643,26.2842,204259.63927021,0
+SUSC.US,D,20220119,000000,26.3438,26.4036,26.314,26.324,295339.49889449,0
+SUSC.US,D,20220120,000000,26.3438,26.3936,26.2842,26.3041,386211.25755692,0
+SUSC.US,D,20220121,000000,26.4334,26.4931,26.4036,26.4632,397141.08198831,0
+SUSC.US,D,20220124,000000,26.4832,26.4931,26.3936,26.3936,234393.06067441,0
+SUSC.US,D,20220125,000000,26.3936,26.4304,26.324,26.324,244536.72591657,0
+SUSC.US,D,20220126,000000,26.3041,26.4036,26.1549,26.1947,144808.10989206,0
+SUSC.US,D,20220127,000000,26.2444,26.324,26.1996,26.2742,3397475.404315,0
+SUSC.US,D,20220128,000000,26.1151,26.2643,26.1151,26.2643,931034.65547568,0
+SUSC.US,D,20220131,000000,26.1947,26.2942,26.1947,26.2544,224782.2143201,0
+SUSC.US,D,20220201,000000,26.2245,26.2643,26.135,26.2444,393821.51978518,0
+SUSC.US,D,20220202,000000,26.2742,26.3438,26.2345,26.2544,182656.34666479,0
+SUSC.US,D,20220203,000000,26.0763,26.1061,26.0167,26.0763,218803.58427103,0
+SUSC.US,D,20220204,000000,25.8873,25.8973,25.7878,25.8475,352273.71035724,0
+SUSC.US,D,20220207,000000,25.8376,25.9072,25.8077,25.8973,201799.62451823,0
+SUSC.US,D,20220208,000000,25.8674,25.8773,25.7978,25.8077,152969.28674398,0
+SUSC.US,D,20220209,000000,25.8873,25.947,25.8674,25.8674,306760.92414882,0
+SUSC.US,D,20220210,000000,25.7182,25.7829,25.56,25.57,248231.27197851,0
+SUSC.US,D,20220211,000000,25.6098,25.748,25.5252,25.7381,323702.55414494,0
+SUSC.US,D,20220214,000000,25.6098,25.6286,25.5252,25.5402,262490.7117996,0
+SUSC.US,D,20220215,000000,25.4904,25.5501,25.4208,25.4307,134699.63080288,0
+SUSC.US,D,20220216,000000,25.4705,25.4805,25.3511,25.4805,220185.89742346,0
+SUSC.US,D,20220217,000000,25.4705,25.5452,25.4307,25.4904,190247.50783858,0
+SUSC.US,D,20220218,000000,25.5402,25.5501,25.4705,25.5202,290372.21941367,0
+SUSC.US,D,20220222,000000,25.4606,25.5103,25.4407,25.5054,182659.36262076,0
+SUSC.US,D,20220223,000000,25.4407,25.4506,25.2915,25.3015,138619.36824382,0
+SUSC.US,D,20220224,000000,25.2815,25.4158,25.2815,25.4009,246300.05483974,0
+SUSC.US,D,20220225,000000,25.4208,25.4705,25.3909,25.4506,158535.73614396,0
+SUSC.US,D,20220228,000000,25.5402,25.6884,25.5402,25.6884,299935.81579114,0
+SUSC.US,D,20220301,000000,25.7082,25.8376,25.7013,25.7082,167951.55067895,0
+SUSC.US,D,20220302,000000,25.58,25.5948,25.3711,25.381,103311.57171559,0
+SUSC.US,D,20220303,000000,25.4407,25.5054,25.4109,25.4606,207289.66970033,0
+SUSC.US,D,20220304,000000,25.58,25.6188,25.4606,25.5004,121370.11073887,0
+SUSC.US,D,20220307,000000,25.3412,25.4109,25.192,25.2219,263644.81761703,0
+SUSC.US,D,20220308,000000,25.0637,25.1582,24.9742,25.1035,207214.2708011,0
+SUSC.US,D,20220309,000000,25.0935,25.1721,25.0836,25.1035,189175.83815095,0
+SUSC.US,D,20220310,000000,24.9642,24.9642,24.7872,24.8747,852104.0718129,0
+SUSC.US,D,20220311,000000,24.8648,24.8946,24.827,24.8648,159295.75704813,0
+SUSC.US,D,20220314,000000,24.6757,24.6917,24.5475,24.5475,375957.00726256,0
+SUSC.US,D,20220315,000000,24.6857,24.7155,24.6171,24.6857,157215.75274823,0
+SUSC.US,D,20220316,000000,24.7553,24.8548,24.5773,24.8448,250446.99429701,0
+SUSC.US,D,20220317,000000,24.9344,25.0935,24.9244,25.0239,115643.81567254,0
+SUSC.US,D,20220318,000000,24.9642,25.1035,24.9642,25.0687,148003.01258182,0
+SUSC.US,D,20220321,000000,24.8946,24.9532,24.7653,24.7951,123851.23718265,0
+SUSC.US,D,20220322,000000,24.7255,24.7454,24.6857,24.7116,262964.21688672,0
+SUSC.US,D,20220323,000000,24.7454,24.815,24.6907,24.7951,160305.09697907,0
+SUSC.US,D,20220324,000000,24.6857,24.8349,24.6171,24.7951,116391.77275283,0
+SUSC.US,D,20220325,000000,24.7155,24.7155,24.5603,24.6369,387290.9697938,0
+SUSC.US,D,20220328,000000,24.6857,24.7852,24.6369,24.7653,210074.4023783,0
+SUSC.US,D,20220329,000000,24.8349,24.9542,24.8349,24.9444,320044.19955463,0
+SUSC.US,D,20220330,000000,24.8349,24.9891,24.8349,24.9742,377914.3626864,0
+SUSC.US,D,20220331,000000,24.9742,25.0538,24.9144,24.9444,567218.88162536,0
+SUSC.US,D,20220401,000000,24.7752,25.0935,24.7653,24.9742,946738.73820589,0
+SUSC.US,D,20220404,000000,24.9542,25.0239,24.8846,25.004,797870.14626099,0
+SUSC.US,D,20220405,000000,25.0736,25.0736,24.6668,24.6757,878240.34623962,0
+SUSC.US,D,20220406,000000,24.4181,24.6559,24.3684,24.5573,610576.26463465,0
+SUSC.US,D,20220407,000000,24.5176,24.5475,24.4181,24.4579,586191.25530723,0
+SUSC.US,D,20220408,000000,24.3186,24.3485,24.2292,24.2988,373547.25844339,0
+SUSC.US,D,20220411,000000,24.1704,24.1904,24.055,24.1207,282027.06924765,0
+SUSC.US,D,20220412,000000,24.259,24.3087,24.0908,24.0908,424856.7120241,0
+SUSC.US,D,20220413,000000,24.1207,24.249,24.1207,24.249,216750.72357485,0
+SUSC.US,D,20220414,000000,24.2292,24.2371,23.9685,24.0014,328470.78053181,0
+SUSC.US,D,20220418,000000,23.9616,23.9715,23.8223,23.8621,414309.91400076,0
+SUSC.US,D,20220419,000000,23.7239,23.7805,23.6641,23.694,253647.9288987,0
+SUSC.US,D,20220420,000000,23.8025,23.9227,23.7825,23.9019,308390.54569069,0
+SUSC.US,D,20220421,000000,23.8422,23.8422,23.6045,23.6542,382813.2804986,0
+SUSC.US,D,20220422,000000,23.5945,23.6979,23.5448,23.6542,158799.12963191,0
+SUSC.US,D,20220425,000000,23.7527,23.9079,23.7527,23.8721,187858.87071118,0
+SUSC.US,D,20220426,000000,23.9914,23.9914,23.8323,23.8521,235805.53338653,0
+SUSC.US,D,20220427,000000,23.8721,23.8869,23.6641,23.6741,306592.03061456,0
+SUSC.US,D,20220428,000000,23.6144,23.7327,23.5746,23.7139,236782.70312046,0
+SUSC.US,D,20220429,000000,23.5746,23.6641,23.4552,23.495,215512.17099028,0
+SUSC.US,D,20220502,000000,23.4056,23.4226,23.3304,23.3956,147677.28933717,0
+SUSC.US,D,20220503,000000,23.5647,23.62,23.4683,23.4851,367806.88891587,0
+SUSC.US,D,20220504,000000,23.495,23.7437,23.3823,23.7139,222542.36435384,0
+SUSC.US,D,20220505,000000,23.4851,23.495,23.2364,23.3658,182489.46376784,0
+SUSC.US,D,20220506,000000,23.2165,23.326,23.1966,23.2165,200527.89641799,0
+SUSC.US,D,20220509,000000,23.1569,23.315,23.1171,23.2464,204397.36792612,0
+SUSC.US,D,20220510,000000,23.4453,23.4752,23.3558,23.3658,279984.26173803,0
+SUSC.US,D,20220511,000000,23.306,23.515,23.2563,23.4752,239814.74418789,0
+SUSC.US,D,20220512,000000,23.515,23.6333,23.4576,23.4752,150283.07529432,0
+SUSC.US,D,20220513,000000,23.4453,23.4453,23.316,23.3756,153274.9036155,0
+SUSC.US,D,20220516,000000,23.4154,23.4808,23.3757,23.3956,173583.34579159,0
+SUSC.US,D,20220517,000000,23.2762,23.3011,23.2265,23.2662,140743.60656461,0
+SUSC.US,D,20220518,000000,23.2265,23.3658,23.2265,23.3658,1776694.6347017,0
+SUSC.US,D,20220519,000000,23.495,23.515,23.3956,23.4254,617576.29843853,0
+SUSC.US,D,20220520,000000,23.4652,23.51,23.4156,23.4851,342161.20999343,0
+SUSC.US,D,20220523,000000,23.4453,23.505,23.3658,23.4154,185915.58974854,0
+SUSC.US,D,20220524,000000,23.505,23.7039,23.495,23.694,230994.07829744,0
+SUSC.US,D,20220525,000000,23.7735,23.8562,23.7515,23.8431,345906.02198818,0
+SUSC.US,D,20220526,000000,23.8731,23.9625,23.8033,23.8731,217825.40921844,0
+SUSC.US,D,20220527,000000,23.9526,24.0222,23.8964,23.9725,202036.87972111,0
+SUSC.US,D,20220531,000000,23.7835,23.839,23.6742,23.8133,156243.60960758,0
+SUSC.US,D,20220601,000000,23.8333,23.8812,23.5647,23.6243,338800.42972539,0
+SUSC.US,D,20220602,000000,23.694,23.694,23.5448,23.6542,365644.44848615,0
+SUSC.US,D,20220603,000000,23.5249,23.6045,23.515,23.6045,311393.43251709,0
+SUSC.US,D,20220606,000000,23.5647,23.5746,23.4354,23.4652,172233.20283617,0
+SUSC.US,D,20220607,000000,23.505,23.6243,23.495,23.5647,186961.1211511,0
+SUSC.US,D,20220608,000000,23.5249,23.5746,23.4552,23.4552,186984.24348019,0
+SUSC.US,D,20220609,000000,23.4254,23.4452,23.326,23.326,202294.24129713,0
+SUSC.US,D,20220610,000000,23.2364,23.2464,23.0275,23.127,205011.61762513,0
+SUSC.US,D,20220613,000000,22.7888,22.8286,22.5202,22.6794,221039.41296266,0
+SUSC.US,D,20220614,000000,22.7689,22.8123,22.5202,22.56,205815.87255018,0
+SUSC.US,D,20220615,000000,22.7788,22.8982,22.6296,22.8982,174988.78127312,0
+SUSC.US,D,20220616,000000,22.5799,22.9082,22.56,22.8982,163470.84542778,0
+SUSC.US,D,20220617,000000,22.9479,22.9754,22.8087,22.9281,242958.37562617,0
+SUSC.US,D,20220621,000000,22.8186,22.8932,22.7092,22.739,362760.18926121,0
+SUSC.US,D,20220622,000000,22.9281,22.954,22.8584,22.8684,454420.11775017,0
+SUSC.US,D,20220623,000000,22.9778,23.1603,22.9578,23.0275,185852.25467319,0
+SUSC.US,D,20220624,000000,22.9877,23.1469,22.9877,23.0275,133313.29637583,0
+SUSC.US,D,20220627,000000,22.8982,22.9528,22.8385,22.8485,150607.79322031,0
+SUSC.US,D,20220628,000000,22.8087,22.8584,22.759,22.8584,103989.15648995,0
+SUSC.US,D,20220629,000000,22.8485,22.9778,22.8435,22.9679,190041.41751403,0
+SUSC.US,D,20220630,000000,22.9877,23.1071,22.9778,23.0275,390735.19151031,0
+SUSC.US,D,20220701,000000,23.127,23.2762,23.1071,23.1966,458630.39228279,0
+SUSC.US,D,20220705,000000,23.2265,23.2646,23.1669,23.2165,225404.50656836,0
+SUSC.US,D,20220706,000000,23.2862,23.2862,23.0873,23.0873,622298.28016722,0
+SUSC.US,D,20220707,000000,23.0773,23.1867,23.0573,23.0773,451807.29456243,0
+SUSC.US,D,20220708,000000,23.0375,23.0503,22.9779,23.0375,200847.5877507,0
+SUSC.US,D,20220711,000000,23.1369,23.1867,23.0823,23.0971,141576.01041203,0
+SUSC.US,D,20220712,000000,23.1966,23.2627,23.1171,23.1171,147223.89062317,0
+SUSC.US,D,20220713,000000,22.9479,23.2862,22.9281,23.2762,235372.24104566,0
+SUSC.US,D,20220714,000000,23.0573,23.1867,23.0175,23.1369,156034.50332707,0
+SUSC.US,D,20220715,000000,23.1966,23.3458,23.1767,23.2961,158320.59795151,0
+SUSC.US,D,20220718,000000,23.2762,23.2762,23.127,23.127,180704.01783423,0
+SUSC.US,D,20220719,000000,23.1767,23.2273,23.127,23.1966,430483.48054346,0
+SUSC.US,D,20220720,000000,23.306,23.306,23.1668,23.1867,809885.71484119,0
+SUSC.US,D,20220721,000000,23.2364,23.4652,23.2364,23.4552,1764306.0928999,0
+SUSC.US,D,20220722,000000,23.6243,23.7406,23.5398,23.6144,406329.69450697,0
+SUSC.US,D,20220725,000000,23.4851,23.5242,23.4354,23.4652,185347.58470772,0
+SUSC.US,D,20220726,000000,23.5448,23.5448,23.4552,23.4652,111179.19551987,0
+SUSC.US,D,20220727,000000,23.5348,23.694,23.5348,23.5846,359865.87684968,0
+SUSC.US,D,20220728,000000,23.7437,23.8033,23.7005,23.7637,556365.46141184,0
+SUSC.US,D,20220729,000000,23.7537,23.8768,23.7239,23.7835,258869.55399957,0
+SUSC.US,D,20220801,000000,23.8234,23.9032,23.8034,23.8533,166824.12301165,0
+SUSC.US,D,20220802,000000,23.8533,23.8733,23.5941,23.614,231347.01956031,0
+SUSC.US,D,20220803,000000,23.614,23.8234,23.552,23.8234,168514.83689787,0
+SUSC.US,D,20220804,000000,23.7935,23.8571,23.7352,23.8433,243376.55916831,0
+SUSC.US,D,20220805,000000,23.5841,23.604,23.4644,23.594,144466.78843676,0
+SUSC.US,D,20220808,000000,23.6838,23.752,23.6439,23.6539,189863.35879807,0
+SUSC.US,D,20220809,000000,23.5741,23.614,23.5492,23.5741,121302.20316293,0
+SUSC.US,D,20220810,000000,23.6888,23.8134,23.6838,23.7536,188086.40446451,0
+SUSC.US,D,20220811,000000,23.8334,23.9131,23.5641,23.5741,156223.56756015,0
+SUSC.US,D,20220812,000000,23.6838,23.7935,23.6274,23.7935,102112.70083392,0
+SUSC.US,D,20220815,000000,23.8034,23.8555,23.7835,23.7935,143593.35320846,0
+SUSC.US,D,20220816,000000,23.7137,23.7237,23.599,23.6938,326398.03167136,0
+SUSC.US,D,20220817,000000,23.5741,23.614,23.4882,23.5242,200308.48088517,0
+SUSC.US,D,20220818,000000,23.5841,23.6419,23.5591,23.5641,211826.59458453,0
+SUSC.US,D,20220819,000000,23.3846,23.3846,23.3091,23.3547,130851.82851196,0
+SUSC.US,D,20220822,000000,23.2949,23.2949,23.2051,23.2251,154129.72972241,0
+SUSC.US,D,20220823,000000,23.2101,23.3348,23.1752,23.255,227193.43894541,0
+SUSC.US,D,20220824,000000,23.1951,23.2151,23.1463,23.1752,272033.45758261,0
+SUSC.US,D,20220825,000000,23.235,23.4245,23.2051,23.3846,221553.71480774,0
+SUSC.US,D,20220826,000000,23.3348,23.3661,23.245,23.2849,121712.34668574,0
+SUSC.US,D,20220829,000000,23.1652,23.1652,23.0954,23.1253,110765.82664898,0
+SUSC.US,D,20220830,000000,23.1652,23.2001,23.0456,23.1453,126451.56010583,0
+SUSC.US,D,20220831,000000,23.1054,23.1353,22.9508,22.9658,125618.23671351,0
+SUSC.US,D,20220901,000000,22.7763,22.7969,22.6068,22.7963,159765.44267648,0
+SUSC.US,D,20220902,000000,22.8661,22.9458,22.8062,22.8162,307509.36811214,0
+SUSC.US,D,20220906,000000,22.6965,22.6965,22.537,22.537,154836.70083142,0
+SUSC.US,D,20220907,000000,22.6367,22.8212,22.6367,22.8062,182227.0680249,0
+SUSC.US,D,20220908,000000,22.7963,22.8362,22.7265,22.7464,240660.98787301,0
+SUSC.US,D,20220909,000000,22.7963,22.8852,22.7763,22.7963,140331.25814804,0
+SUSC.US,D,20220912,000000,22.8661,22.8959,22.7065,22.7364,307246.63558653,0
+SUSC.US,D,20220913,000000,22.5569,22.6168,22.517,22.5868,145002.28144698,0
+SUSC.US,D,20220914,000000,22.5769,22.7115,22.5769,22.6766,109711.88815882,0
+SUSC.US,D,20220915,000000,22.6267,22.6666,22.5669,22.5769,164830.56476384,0
+SUSC.US,D,20220916,000000,22.5071,22.605,22.4871,22.5569,112772.42124348,0
+SUSC.US,D,20220919,000000,22.4472,22.5868,22.4472,22.5868,107432.53307971,0
+SUSC.US,D,20220920,000000,22.3974,22.4663,22.3685,22.3874,165687.95525774,0
+SUSC.US,D,20220921,000000,22.4572,22.4971,22.2777,22.4472,149769.57315225,0
+SUSC.US,D,20220922,000000,22.2777,22.2777,22.1481,22.178,150703.1761345,0
+SUSC.US,D,20220923,000000,22.178,22.178,22.0692,22.1481,166204.39514588,0
+SUSC.US,D,20220926,000000,22.0484,22.0981,21.7991,21.7991,320973.90865204,0
+SUSC.US,D,20220927,000000,21.829,21.8571,21.5398,21.5797,219086.83689547,0
+SUSC.US,D,20220928,000000,21.7093,21.9187,21.7093,21.9187,269018.05031341,0
+SUSC.US,D,20220929,000000,21.7193,21.7865,21.6096,21.7392,235031.29169434,0
+SUSC.US,D,20220930,000000,21.8389,21.8988,21.6894,21.7193,2481167.753843,0
+SUSC.US,D,20221003,000000,21.8888,22.1099,21.8337,21.9586,1044718.7846661,0
+SUSC.US,D,20221004,000000,22.0882,22.148,22.0085,22.0332,1242588.4659242,0
+SUSC.US,D,20221005,000000,21.8888,21.9287,21.7891,21.9005,1103179.7800035,0
+SUSC.US,D,20221006,000000,21.8988,21.9287,21.7991,21.8499,472195.53026648,0
+SUSC.US,D,20221007,000000,21.7592,21.7791,21.6495,21.6694,609806.20313973,0
+SUSC.US,D,20221010,000000,21.6694,21.6694,21.4401,21.5099,523521.63278036,0
+SUSC.US,D,20221011,000000,21.5697,21.6295,21.45,21.4999,484672.31684558,0
+SUSC.US,D,20221012,000000,21.46,21.5198,21.4101,21.47,587679.51162167,0
+SUSC.US,D,20221013,000000,21.111,21.5398,21.101,21.499,326646.72505438,0
+SUSC.US,D,20221014,000000,21.5896,21.5896,21.2905,21.3004,450349.62160023,0
+SUSC.US,D,20221017,000000,21.47,21.5298,21.3704,21.3902,358469.45012277,0
+SUSC.US,D,20221018,000000,21.4999,21.5335,21.3503,21.4999,291048.47342513,0
+SUSC.US,D,20221019,000000,21.3304,21.3802,21.2306,21.2356,228709.66634515,0
+SUSC.US,D,20221020,000000,21.2007,21.2905,21.0611,21.091,684503.46688268,0
+SUSC.US,D,20221021,000000,20.9913,21.1808,20.9714,21.1409,501368.86856892,0
+SUSC.US,D,20221024,000000,21.1409,21.2398,21.0496,21.1309,278598.76233532,0
+SUSC.US,D,20221025,000000,21.3104,21.4351,21.3104,21.3603,222564.53307424,0
+SUSC.US,D,20221026,000000,21.4101,21.5398,21.4101,21.4301,336089.05124219,0
+SUSC.US,D,20221027,000000,21.5099,21.6096,21.45,21.5198,280175.15748902,0
+SUSC.US,D,20221028,000000,21.4401,21.5845,21.4401,21.5398,200296.44733438,0
+SUSC.US,D,20221031,000000,21.4899,21.5099,21.3902,21.46,210815.77631804,0
+SUSC.US,D,20221101,000000,21.64,21.66,21.4765,21.58,171272,0
+SUSC.US,D,20221102,000000,21.59,21.77,21.42,21.46,168654,0
+SUSC.US,D,20221103,000000,21.31,21.47,21.27,21.42,193904,0
+SUSC.US,D,20221104,000000,21.46,21.52,21.38,21.44,349564,0
+SUSC.US,D,20221107,000000,21.46,21.4618,21.35,21.37,218022,0
+SUSC.US,D,20221108,000000,21.43,21.515,21.415,21.46,156385,0
+SUSC.US,D,20221109,000000,21.4,21.51,21.3711,21.43,243730,0
+SUSC.US,D,20221110,000000,21.82,22.06,21.82,22.03,310612,0
+SUSC.US,D,20221111,000000,21.98,22.11,21.98,22.07,202713,0
+SUSC.US,D,20221114,000000,22.02,22.0479,21.97,21.9818,132125,0
+SUSC.US,D,20221115,000000,22.15,22.2327,22.11,22.22,229332,0
+SUSC.US,D,20221116,000000,22.28,22.41,22.25,22.38,418522,0
+SUSC.US,D,20221117,000000,22.25,22.3182,22.19,22.29,217393,0
+SUSC.US,D,20221118,000000,22.34,22.375,22.26,22.28,126140,0
+SUSC.US,D,20221121,000000,22.35,22.37,22.255,22.26,159976,0
+SUSC.US,D,20221122,000000,22.34,22.44,22.33,22.4172,281299,0
+SUSC.US,D,20221123,000000,22.48,22.61,22.48,22.61,117839,0
+SUSC.US,D,20221125,000000,22.58,22.62,22.58,22.615,67415,0
+SUSC.US,D,20221128,000000,22.62,22.6203,22.47,22.5037,325097,0
+SUSC.US,D,20221129,000000,22.44,22.48,22.39,22.42,248856,0
+SUSC.US,D,20221130,000000,22.4,22.69,22.35,22.68,284037,0
+SUSC.US,D,20221201,000000,22.66,22.85,22.64,22.83,132390,0
+SUSC.US,D,20221202,000000,22.7,22.97,22.67,22.95,203187,0
+SUSC.US,D,20221205,000000,22.84,22.84,22.7,22.77,179399,0
+SUSC.US,D,20221206,000000,22.84,22.88,22.8,22.84,192502,0
+SUSC.US,D,20221207,000000,22.97,23.08,22.94,23.06,220731,0
+SUSC.US,D,20221208,000000,23.01,23.07,22.96,23.01,854071,0
+SUSC.US,D,20221209,000000,22.94,22.96,22.87,22.8869,405432,0
+SUSC.US,D,20221212,000000,22.99,23,22.8212,22.84,141090,0
+SUSC.US,D,20221213,000000,23.11,23.23,22.98,23.01,237858,0
+SUSC.US,D,20221214,000000,23,23.07,22.86,23.04,173991,0
+SUSC.US,D,20221215,000000,22.97,23.02,22.9385,22.98,167098,0
+SUSC.US,D,20221216,000000,22.82,22.95,22.8128,22.9203,215224,0
+SUSC.US,D,20221219,000000,22.81,22.81,22.69,22.7413,309196,0
+SUSC.US,D,20221220,000000,22.55,22.57,22.49,22.525,209417,0
+SUSC.US,D,20221221,000000,22.65,22.67,22.581,22.6469,161942,0
+SUSC.US,D,20221222,000000,22.63,22.675,22.61,22.67,288338,0
+SUSC.US,D,20221223,000000,22.56,22.63,22.55,22.585,100039,0
+SUSC.US,D,20221227,000000,22.44,22.4876,22.335,22.34,149894,0
+SUSC.US,D,20221228,000000,22.42,22.43,22.28,22.28,168133,0
+SUSC.US,D,20221229,000000,22.35,22.42,22.3441,22.415,169747,0
+SUSC.US,D,20221230,000000,22.37,22.38,22.2543,22.2975,181817,0
+SUSC.US,D,20230103,000000,22.58,22.58,22.38,22.44,222652,0
+SUSC.US,D,20230104,000000,22.59,22.59,22.4979,22.5585,202616,0
+SUSC.US,D,20230105,000000,22.45,22.565,22.42,22.56,153366,0
+SUSC.US,D,20230106,000000,22.59,22.8879,22.5544,22.8634,154886,0
+SUSC.US,D,20230109,000000,22.83,22.97,22.82,22.925,135326,0
+SUSC.US,D,20230110,000000,22.84,22.8961,22.7859,22.8646,347548,0
+SUSC.US,D,20230111,000000,22.99,23.07,22.97,23.05,19020098,0
+SUSC.US,D,20230112,000000,23.09,23.26,22.985,23.2536,2460811,0
+SUSC.US,D,20230113,000000,23.19,23.2587,23.165,23.185,547228,0
+SUSC.US,D,20230117,000000,23.09,23.2,23.09,23.1422,823583,0
+SUSC.US,D,20230118,000000,23.41,23.4484,23.26,23.35,647595,0
+SUSC.US,D,20230119,000000,23.26,23.325,23.21,23.31,664802,0
+SUSC.US,D,20230120,000000,23.18,23.22,23.13,23.19,257833,0
+SUSC.US,D,20230123,000000,23.14,23.2,23.13,23.155,227251,0
+SUSC.US,D,20230124,000000,23.16,23.275,23.09,23.265,313047,0
+SUSC.US,D,20230125,000000,23.24,23.275,23.18,23.255,506895,0
+SUSC.US,D,20230126,000000,23.27,23.305,23.1913,23.265,252136,0
+SUSC.US,D,20230127,000000,23.16,23.22,23.156,23.1956,180508,0
+SUSC.US,D,20230130,000000,23.12,23.21,23.12,23.15,226950,0
+SUSC.US,D,20230131,000000,23.23,23.29,23.13,23.2767,236099,0
+SUSC.US,D,20230201,000000,23.27,23.46,23.19,23.4,236765,0
+SUSC.US,D,20230202,000000,23.55,23.56,23.4261,23.4372,219490,0
+SUSC.US,D,20230203,000000,23.23,23.27,23.18,23.2097,267981,0
+SUSC.US,D,20230206,000000,23.08,23.1,23.05,23.07,520844,0
+SUSC.US,D,20230207,000000,23.03,23.13,22.9729,23.015,382293,0
+SUSC.US,D,20230208,000000,22.98,23.05,22.9436,23.04,168736,0
+SUSC.US,D,20230209,000000,23.12,23.12,22.87,22.8759,200004,0
+SUSC.US,D,20230210,000000,22.86,22.86,22.75,22.765,170747,0
+SUSC.US,D,20230213,000000,22.75,22.82,22.75,22.8167,206822,0
+SUSC.US,D,20230214,000000,22.8,22.84,22.65,22.78,1365545,0
+SUSC.US,D,20230215,000000,22.73,22.74,22.65,22.6869,319716,0
+SUSC.US,D,20230216,000000,22.6,22.6399,22.54,22.55,264455,0
+SUSC.US,D,20230217,000000,22.47,22.63,22.47,22.62,223440,0
+SUSC.US,D,20230221,000000,22.45,22.45,22.36,22.36,143147,0
+SUSC.US,D,20230222,000000,22.44,22.49,22.41,22.43,252964,0
+SUSC.US,D,20230223,000000,22.46,22.56,22.4,22.5375,187109,0
+SUSC.US,D,20230224,000000,22.4,22.44,22.37,22.4153,566508,0
+SUSC.US,D,20230227,000000,22.46,22.477,22.41,22.425,552325,0
+SUSC.US,D,20230228,000000,22.33,22.44,22.31,22.417,169941,0
+SUSC.US,D,20230301,000000,22.29,22.31,22.22,22.235,214854,0
+SUSC.US,D,20230302,000000,22.15,22.23,22.136,22.2196,179251,0
+SUSC.US,D,20230303,000000,22.37,22.46,22.32,22.46,274910,0
+SUSC.US,D,20230306,000000,22.5,22.5035,22.38,22.3931,190345,0
+SUSC.US,D,20230307,000000,22.44,22.44,22.3019,22.34,312816,0
+SUSC.US,D,20230308,000000,22.4,22.43,22.25,22.31,135843,0
+SUSC.US,D,20230309,000000,22.31,22.3775,22.27,22.3039,308567,0
+SUSC.US,D,20230310,000000,22.53,22.625,22.49,22.5848,213096,0
+SUSC.US,D,20230313,000000,22.56,22.87,22.56,22.62,306512,0
+SUSC.US,D,20230314,000000,22.59,22.72,22.53,22.5558,708054,0
+SUSC.US,D,20230315,000000,22.69,22.783,22.6163,22.74,170101,0
+SUSC.US,D,20230316,000000,22.79,22.82,22.63,22.6731,249654,0
+SUSC.US,D,20230317,000000,22.73,22.83,22.73,22.73,8955278,0
+SUSC.US,D,20230320,000000,22.75,22.78,22.6401,22.677,5194312,0
+SUSC.US,D,20230321,000000,22.76,22.78,22.6701,22.78,390333,0
+SUSC.US,D,20230322,000000,22.76,23.02,22.69,22.88,265052,0
+SUSC.US,D,20230323,000000,22.83,22.96,22.82,22.9441,782954,0
+SUSC.US,D,20230324,000000,22.97,23.0372,22.97,23.005,364703,0
+SUSC.US,D,20230327,000000,22.82,22.9,22.76,22.7658,127793,0
+SUSC.US,D,20230328,000000,22.75,22.77,22.69,22.7318,244828,0
+SUSC.US,D,20230329,000000,22.7,22.82,22.7,22.81,254538,0
+SUSC.US,D,20230330,000000,22.81,22.8776,22.81,22.855,132826,0
+SUSC.US,D,20230331,000000,22.91,23.015,22.89,23.015,128397,0
+SUSC.US,D,20230403,000000,22.93,23.08,22.9176,23.0749,146149,0
+SUSC.US,D,20230404,000000,22.95,23.12,22.95,23.09,141128,0
+SUSC.US,D,20230405,000000,23.14,23.195,23.1069,23.18,454021,0
+SUSC.US,D,20230406,000000,23.16,23.21,23.14,23.155,136209,0
+SUSC.US,D,20230410,000000,23.05,23.06,22.9817,23.06,221782,0
+SUSC.US,D,20230411,000000,23.05,23.09,23,23.0363,143614,0
+SUSC.US,D,20230412,000000,23.14,23.14,22.995,23.015,148094,0
+SUSC.US,D,20230413,000000,23.08,23.1,23.02,23.05,142553,0
+SUSC.US,D,20230414,000000,23,23.012,22.915,22.985,178762,0
+SUSC.US,D,20230417,000000,22.93,22.94,22.83,22.87,144293,0
+SUSC.US,D,20230418,000000,22.9,22.94,22.8873,22.91,147964,0
+SUSC.US,D,20230419,000000,22.88,22.88,22.82,22.83,231213,0
+SUSC.US,D,20230420,000000,22.89,22.935,22.87,22.91,135398,0
+SUSC.US,D,20230421,000000,22.99,22.99,22.86,22.905,331593,0
+SUSC.US,D,20230424,000000,22.94,23.05,22.94,23.02,175084,0
+SUSC.US,D,20230425,000000,23.09,23.1568,23.09,23.115,142840,0
+SUSC.US,D,20230426,000000,23.12,23.1373,23,23.016,152357,0
+SUSC.US,D,20230427,000000,22.99,23.0099,22.935,22.94,146699,0
+SUSC.US,D,20230428,000000,23.07,23.11,23.02,23.11,144676,0
+SUSC.US,D,20230501,000000,22.89,22.92,22.705,22.73,179038,0
+SUSC.US,D,20230502,000000,22.8,22.95,22.781,22.945,141882,0
+SUSC.US,D,20230503,000000,23,23.04,22.92,23,136915,0
+SUSC.US,D,20230504,000000,22.86,23.0117,22.86,22.95,162471,0
+SUSC.US,D,20230505,000000,22.92,22.928,22.84,22.88,115989,0
+SUSC.US,D,20230508,000000,22.74,22.7882,22.7054,22.74,137827,0
+SUSC.US,D,20230509,000000,22.73,22.78,22.72,22.72,350285,0
+SUSC.US,D,20230510,000000,22.84,22.89,22.825,22.89,124769,0
+SUSC.US,D,20230511,000000,22.99,23,22.93,22.94,203590,0
+SUSC.US,D,20230512,000000,22.97,22.97,22.83,22.84,119158,0
+SUSC.US,D,20230515,000000,22.72,22.75,22.71,22.735,145284,0
+SUSC.US,D,20230516,000000,22.64,22.6699,22.62,22.63,123829,0
+SUSC.US,D,20230517,000000,22.7,22.7,22.62,22.6363,117413,0
+SUSC.US,D,20230518,000000,22.58,22.59,22.53,22.56,179049,0
+SUSC.US,D,20230519,000000,22.55,22.5794,22.5,22.52,169991,0
+SUSC.US,D,20230522,000000,22.52,22.56,22.5,22.52,99444,0
+SUSC.US,D,20230523,000000,22.48,22.57,22.465,22.55,233333,0
+SUSC.US,D,20230524,000000,22.55,22.568,22.46,22.49,133352,0
+SUSC.US,D,20230525,000000,22.49,22.5,22.39,22.41,127327,0
+SUSC.US,D,20230526,000000,22.4,22.48,22.385,22.48,85729,0
+SUSC.US,D,20230530,000000,22.55,22.62,22.5408,22.62,213575,0
+SUSC.US,D,20230531,000000,22.61,22.7054,22.595,22.69,231362,0
+SUSC.US,D,20230601,000000,22.68,22.7194,22.6401,22.68,116831,0
+SUSC.US,D,20230602,000000,22.69,22.69,22.6044,22.62,99804,0
+SUSC.US,D,20230605,000000,22.54,22.64,22.52,22.58,208938,0
+SUSC.US,D,20230606,000000,22.57,22.61,22.52,22.61,114202,0
+SUSC.US,D,20230607,000000,22.6,22.6088,22.43,22.43,391374,0
+SUSC.US,D,20230608,000000,22.52,22.58,22.497,22.57,244640,0
+SUSC.US,D,20230609,000000,22.51,22.5479,22.48,22.51,111056,0
+SUSC.US,D,20230612,000000,22.55,22.585,22.46,22.58,169336,0
+SUSC.US,D,20230613,000000,22.62,22.625,22.46,22.5,127403,0
+SUSC.US,D,20230614,000000,22.47,22.6,22.4503,22.53,719044,0
+SUSC.US,D,20230615,000000,22.66,22.72,22.6109,22.72,130650,0
+SUSC.US,D,20230616,000000,22.63,22.6875,22.6,22.665,139299,0
+SUSC.US,D,20230620,000000,22.71,22.76,22.71,22.75,1006342,0
+SUSC.US,D,20230621,000000,22.64,22.735,22.5931,22.71,136343,0
+SUSC.US,D,20230622,000000,22.66,22.68,22.6,22.61,280900,0
+SUSC.US,D,20230623,000000,22.74,22.74,22.64,22.67,125108,0
+SUSC.US,D,20230626,000000,22.71,22.7317,22.69,22.702,148907,0
+SUSC.US,D,20230627,000000,22.72,22.74,22.63,22.665,328796,0
+SUSC.US,D,20230628,000000,22.7,22.76,22.66,22.76,176936,0
+SUSC.US,D,20230629,000000,22.6,22.61,22.55,22.61,100606,0
+SUSC.US,D,20230630,000000,22.66,22.75,22.6163,22.74,909700,0
+SUSC.US,D,20230703,000000,22.68,22.725,22.61,22.62,320689,0
+SUSC.US,D,20230705,000000,22.56,22.59,22.47,22.5,1308905,0
+SUSC.US,D,20230706,000000,22.34,22.35,22.25,22.3,478567,0
+SUSC.US,D,20230707,000000,22.31,22.37,22.29,22.3,843594,0
+SUSC.US,D,20230710,000000,22.32,22.43,22.3,22.41,427044,0
+SUSC.US,D,20230711,000000,22.43,22.49,22.41,22.47,502330,0
+SUSC.US,D,20230712,000000,22.58,22.67,22.58,22.66,415774,0
+SUSC.US,D,20230713,000000,22.73,22.8,22.71,22.79,415295,0
+SUSC.US,D,20230714,000000,22.75,22.78,22.6341,22.65,282750,0
+SUSC.US,D,20230717,000000,22.64,22.7,22.625,22.675,216011,0
+SUSC.US,D,20230718,000000,22.75,22.78,22.7179,22.735,162245,0
+SUSC.US,D,20230719,000000,22.79,22.84,22.76,22.825,180513,0
+SUSC.US,D,20230720,000000,22.72,22.732,22.63,22.68,1089606,0
+SUSC.US,D,20230721,000000,22.77,22.77,22.71,22.73,1289501,0
+SUSC.US,D,20230724,000000,22.77,22.78,22.695,22.7,304469,0
+SUSC.US,D,20230725,000000,22.66,22.7047,22.65,22.68,317295,0
+SUSC.US,D,20230726,000000,22.75,22.78,22.68,22.76,169543,0
+SUSC.US,D,20230727,000000,22.75,22.75,22.52,22.55,189066,0
+SUSC.US,D,20230728,000000,22.62,22.66,22.5934,22.64,108208,0
+SUSC.US,D,20230731,000000,22.66,22.74,22.66,22.69,275841,0
+SUSC.US,D,20230801,000000,22.54,22.55,22.44,22.47,204440,0
+SUSC.US,D,20230802,000000,22.37,22.37,22.2901,22.36,221407,0
+SUSC.US,D,20230803,000000,22.22,22.2253,22.16,22.21,202669,0
+SUSC.US,D,20230804,000000,22.27,22.415,22.27,22.4,179312,0
+SUSC.US,D,20230807,000000,22.38,22.3884,22.3218,22.34,184970,0
+SUSC.US,D,20230808,000000,22.42,22.46,22.4,22.43,191223,0
+SUSC.US,D,20230809,000000,22.45,22.4682,22.42,22.43,308909,0
+SUSC.US,D,20230810,000000,22.47,22.506,22.31,22.315,146147,0
+SUSC.US,D,20230811,000000,22.23,22.31,22.225,22.24,126337,0
+SUSC.US,D,20230814,000000,22.24,22.285,22.17,22.22,194172,0
+SUSC.US,D,20230815,000000,22.18,22.225,22.15,22.16,107445,0
+SUSC.US,D,20230816,000000,22.13,22.18,22.04,22.05,129763,0
+SUSC.US,D,20230817,000000,22.06,22.06,21.9747,22.02,173286,0
+SUSC.US,D,20230818,000000,22.03,22.1101,22.01,22.08,377890,0
+SUSC.US,D,20230821,000000,22,22.02,21.94,21.99,432106,0
+SUSC.US,D,20230822,000000,21.99,22.049,21.97,22.03,201017,0
+SUSC.US,D,20230823,000000,22.15,22.28,22.15,22.28,215138,0
+SUSC.US,D,20230824,000000,22.24,22.27,22.2,22.21,175287,0
+SUSC.US,D,20230825,000000,22.21,22.26,22.14,22.23,179509,0
+SUSC.US,D,20230828,000000,22.29,22.3,22.23,22.285,188871,0
+SUSC.US,D,20230829,000000,22.26,22.4319,22.25,22.4191,354927,0
+SUSC.US,D,20230830,000000,22.44,22.45,22.39,22.41,123943,0
+SUSC.US,D,20230831,000000,22.44,22.48,22.43,22.45,165417,0
+SUSC.US,D,20230901,000000,22.38,22.38,22.2208,22.255,104792,0
+SUSC.US,D,20230905,000000,22.18,22.18,22.11,22.115,149565,0
+SUSC.US,D,20230906,000000,22.13,22.13,22.05,22.09,159687,0
+SUSC.US,D,20230907,000000,22.11,22.17,22.1,22.165,318640,0
+SUSC.US,D,20230908,000000,22.22,22.26,22.19,22.19,103761,0
+SUSC.US,D,20230911,000000,22.16,22.17,22.12,22.15,120765,0
+SUSC.US,D,20230912,000000,22.15,22.15,22.1089,22.135,244308,0
+SUSC.US,D,20230913,000000,22.11,22.2,22.11,22.19,113367,0
+SUSC.US,D,20230914,000000,22.21,22.21,22.1433,22.165,171753,0
+SUSC.US,D,20230915,000000,22.14,22.148,22.1,22.11,159554,0
+SUSC.US,D,20230918,000000,22.1,22.16,22.0803,22.16,227388,0
+SUSC.US,D,20230919,000000,22.11,22.13,22.09,22.09,178930,0
+SUSC.US,D,20230920,000000,22.16,22.19,22.09,22.09,485051,0
+SUSC.US,D,20230921,000000,21.97,21.97,21.92,21.92,122871,0
+SUSC.US,D,20230922,000000,21.97,22.05,21.95,22.05,246906,0
+SUSC.US,D,20230925,000000,21.89,21.9432,21.87,21.88,188474,0
+SUSC.US,D,20230926,000000,21.9,21.9,21.81,21.81,166909,0
+SUSC.US,D,20230927,000000,21.89,21.8919,21.68,21.72,244249,0
+SUSC.US,D,20230928,000000,21.67,21.775,21.61,21.77,452165,0
+SUSC.US,D,20230929,000000,21.86,21.89,21.71,21.76,199923,0
+SUSC.US,D,20231002,000000,21.58,21.61,21.5,21.5,225075,0
+SUSC.US,D,20231003,000000,21.45,21.49,21.29,21.31,198550,0
+SUSC.US,D,20231004,000000,21.41,21.47,21.34,21.46,140870,0
+SUSC.US,D,20231005,000000,21.5,21.5007,21.4213,21.45,160812,0
+SUSC.US,D,20231006,000000,21.29,21.43,21.2583,21.395,373296,0
+SUSC.US,D,20231009,000000,21.48,21.63,21.4684,21.63,986267,0
+SUSC.US,D,20231010,000000,21.53,21.6764,21.5,21.62,154004,0
+SUSC.US,D,20231011,000000,21.7,21.73,21.651,21.71,148512,0
+SUSC.US,D,20231012,000000,21.7,21.71,21.5,21.54,189833,0
+SUSC.US,D,20231013,000000,21.67,21.68,21.6001,21.62,160851,0
+SUSC.US,D,20231016,000000,21.53,21.5585,21.49,21.51,146283,0
+SUSC.US,D,20231017,000000,21.35,21.42,21.31,21.35,175764,0
+SUSC.US,D,20231018,000000,21.3,21.3159,21.22,21.22,136278,0
+SUSC.US,D,20231019,000000,21.22,21.25,21.1,21.11,1801492,0
+SUSC.US,D,20231020,000000,21.13,21.2,21.13,21.2,335172,0
+SUSC.US,D,20231023,000000,21.13,21.35,21.1156,21.32,210525,0
+SUSC.US,D,20231024,000000,21.34,21.41,21.3053,21.4049,156298,0
+SUSC.US,D,20231025,000000,21.31,21.31,21.21,21.24,179560,0
+SUSC.US,D,20231026,000000,21.26,21.37,21.25,21.36,190176,0
+SUSC.US,D,20231027,000000,21.34,21.365,21.28,21.33,226662,0
+SUSC.US,D,20231030,000000,21.28,21.3162,21.22,21.27,206479,0
+SUSC.US,D,20231031,000000,21.32,21.3699,21.26,21.27,199471,0
+SUSC.US,D,20231101,000000,21.25,21.44,21.25,21.44,234343,0
+SUSC.US,D,20231102,000000,21.61,21.64,21.5624,21.63,637146,0
+SUSC.US,D,20231103,000000,21.82,21.876,21.71,21.72,202509,0
+SUSC.US,D,20231106,000000,21.68,21.68,21.595,21.6,178120,0
+SUSC.US,D,20231107,000000,21.69,21.8,21.67,21.76,289430,0
+SUSC.US,D,20231108,000000,21.77,21.85,21.77,21.82,199415,0
+SUSC.US,D,20231109,000000,21.82,21.82,21.64,21.65,177204,0
+SUSC.US,D,20231110,000000,21.78,21.78,21.7111,21.74,233552,0
+SUSC.US,D,20231113,000000,21.67,21.7595,21.65,21.74,156976,0
+SUSC.US,D,20231114,000000,22.02,22.07,22.005,22.02,187433,0
+SUSC.US,D,20231115,000000,21.96,21.96,21.886,21.93,153945,0
+SUSC.US,D,20231116,000000,22.01,22.09,22.01,22.09,138074,0
+SUSC.US,D,20231117,000000,22.12,22.15,22.075,22.12,135571,0
+SUSC.US,D,20231120,000000,22.12,22.2,22.0917,22.19,199797,0
+SUSC.US,D,20231121,000000,22.19,22.22,22.1618,22.2,184832,0
+SUSC.US,D,20231122,000000,22.28,22.29,22.21,22.28,120403,0
+SUSC.US,D,20231124,000000,22.19,22.2175,22.18,22.18,51878,0
+SUSC.US,D,20231127,000000,22.24,22.33,22.21,22.33,346323,0
+SUSC.US,D,20231128,000000,22.31,22.4185,22.28,22.41,190046,0
+SUSC.US,D,20231129,000000,22.51,22.57,22.49,22.55,161756,0
+SUSC.US,D,20231130,000000,22.52,22.53,22.44,22.5,228071,0
+SUSC.US,D,20231201,000000,22.4,22.62,22.394,22.605,210554,0
+SUSC.US,D,20231204,000000,22.52,22.6,22.5,22.51,279606,0
+SUSC.US,D,20231205,000000,22.58,22.7,22.58,22.66,289281,0
+SUSC.US,D,20231206,000000,22.74,22.79,22.7073,22.74,297753,0
+SUSC.US,D,20231207,000000,22.74,22.81,22.72,22.765,160085,0
+SUSC.US,D,20231208,000000,22.65,22.7,22.63,22.66,180944,0
+SUSC.US,D,20231211,000000,22.61,22.65,22.5673,22.64,156027,0
+SUSC.US,D,20231212,000000,22.65,22.76,22.62,22.755,172168,0
+SUSC.US,D,20231213,000000,22.8,23.11,22.79,23.06,236496,0
+SUSC.US,D,20231214,000000,23.15,23.25,23.12,23.1988,203821,0
+SUSC.US,D,20231215,000000,23.17,23.19,23.12,23.175,180370,0
+SUSC.US,D,20231218,000000,23.11,23.13,23.0809,23.095,207668,0
+SUSC.US,D,20231219,000000,23.12,23.188,23.11,23.13,507942,0
+SUSC.US,D,20231220,000000,23.17,23.2,23.12,23.18,451865,0
+SUSC.US,D,20231221,000000,23.22,23.25,23.15,23.18,195278,0
+SUSC.US,D,20231222,000000,23.22,23.22,23.1306,23.165,144972,0
+SUSC.US,D,20231226,000000,23.17,23.21,23.141,23.195,152143,0
+SUSC.US,D,20231227,000000,23.29,23.38,23.26,23.38,315212,0
+SUSC.US,D,20231228,000000,23.33,23.3701,23.304,23.33,351333,0
+SUSC.US,D,20231229,000000,23.27,23.3,23.24,23.27,1042770,0
+SUSC.US,D,20240102,000000,23.13,23.16,23.07,23.075,1465323,0
+SUSC.US,D,20240103,000000,22.98,23.09,22.9537,23.09,1143132,0
+SUSC.US,D,20240104,000000,22.98,23.01,22.94,22.975,799714,0
+SUSC.US,D,20240105,000000,22.94,23.05,22.88,22.91,1316188,0
+SUSC.US,D,20240108,000000,22.94,23.05,22.94,23.025,1043521,0
+SUSC.US,D,20240109,000000,23.02,23.08,23.0101,23.06,1079180,0
+SUSC.US,D,20240110,000000,23.13,23.158,23.022,23.04,829677,0
+SUSC.US,D,20240111,000000,23.07,23.18,23.0339,23.155,376821,0
+SUSC.US,D,20240112,000000,23.24,23.295,23.17,23.23,800469,0
+SUSC.US,D,20240116,000000,23.13,23.15,22.99,23.04,662859,0
+SUSC.US,D,20240117,000000,22.99,23.01,22.93,22.99,511056,0
+SUSC.US,D,20240118,000000,23.02,23.03,22.93,22.955,223350,0
+SUSC.US,D,20240119,000000,22.94,22.95,22.8943,22.945,409069,0
+SUSC.US,D,20240122,000000,23.06,23.0748,23.0013,23.02,264330,0
+SUSC.US,D,20240123,000000,23,23,22.92,22.97,280786,0
+SUSC.US,D,20240124,000000,23.05,23.06,22.92,22.94,298644,0
+SUSC.US,D,20240125,000000,23.04,23.07,23,23.07,904526,0
+SUSC.US,D,20240126,000000,23.07,23.07,22.995,23.01,408698,0
+SUSC.US,D,20240129,000000,23.09,23.12,23.0459,23.09,507530,0
+SUSC.US,D,20240130,000000,23.12,23.15,23.05,23.15,246775,0
+SUSC.US,D,20240131,000000,23.23,23.28,23.155,23.205,607261,0
+SUSC.US,D,20240201,000000,23.24,23.3141,23.1921,23.29,247361,0
+SUSC.US,D,20240202,000000,23.06,23.1099,23.0298,23.1,254496,0
+SUSC.US,D,20240205,000000,22.96,22.97,22.873,22.92,255789,0
+SUSC.US,D,20240206,000000,22.94,23.05,22.9237,23.02,278770,0
+SUSC.US,D,20240207,000000,22.98,23.03,22.95,22.97,202015,0
+SUSC.US,D,20240208,000000,22.91,22.91,22.86,22.86,298644,0
+SUSC.US,D,20240209,000000,22.82,22.86,22.82,22.86,261094,0
+SUSC.US,D,20240212,000000,22.85,22.88,22.81,22.85,164247,0
+SUSC.US,D,20240213,000000,22.7,22.72,22.6315,22.66,240895,0
+SUSC.US,D,20240214,000000,22.67,22.75,22.67,22.75,242232,0
+SUSC.US,D,20240215,000000,22.84,22.845,22.77,22.82,198646,0
+SUSC.US,D,20240216,000000,22.72,22.76,22.7,22.74,246546,0
+SUSC.US,D,20240220,000000,22.79,22.83,22.7613,22.79,297703,0
+SUSC.US,D,20240221,000000,22.8,22.81,22.7333,22.76,192911,0
+SUSC.US,D,20240222,000000,22.77,22.8,22.75,22.78,187685,0
+SUSC.US,D,20240223,000000,22.79,22.85,22.77,22.84,149077,0
+SUSC.US,D,20240226,000000,22.82,22.825,22.75,22.78,203647,0
+SUSC.US,D,20240227,000000,22.76,22.805,22.74,22.74,139587,0
+SUSC.US,D,20240228,000000,22.73,22.77,22.7212,22.7555,127508,0
+SUSC.US,D,20240229,000000,22.78,22.8575,22.77,22.8,146007,0
+SUSC.US,D,20240301,000000,22.67,22.84,22.62,22.835,236589,0
+SUSC.US,D,20240304,000000,22.77,22.81,22.7639,22.78,160166,0
+SUSC.US,D,20240305,000000,22.86,22.9399,22.855,22.89,147246,0
+SUSC.US,D,20240306,000000,22.91,22.985,22.91,22.93,165302,0
+SUSC.US,D,20240307,000000,23.01,23.12,22.94,22.98,170599,0
+SUSC.US,D,20240308,000000,23.02,23.059,22.9941,23.02,176658,0
+SUSC.US,D,20240311,000000,23.02,23.04,22.99,23.02,173213,0
+SUSC.US,D,20240312,000000,22.96,22.99,22.9299,22.94,126932,0
+SUSC.US,D,20240313,000000,22.93,22.98,22.92,22.93,142585,0
+SUSC.US,D,20240314,000000,22.86,22.86,22.78,22.79,2174434,0
+SUSC.US,D,20240315,000000,22.78,22.82,22.765,22.8,942650,0
+SUSC.US,D,20240318,000000,22.79,22.81,22.76,22.76,491632,0
+SUSC.US,D,20240319,000000,22.78,22.85,22.78,22.82,509046,0
+SUSC.US,D,20240320,000000,22.81,22.91,22.785,22.895,419384,0
+SUSC.US,D,20240321,000000,22.9,22.92,22.865,22.88,259551,0
+SUSC.US,D,20240322,000000,22.98,23,22.94,22.95,158628,0
+SUSC.US,D,20240325,000000,22.93,22.94,22.88,22.89,313488,0
+SUSC.US,D,20240326,000000,22.88,22.9,22.8501,22.895,221353,0
+SUSC.US,D,20240327,000000,22.9,23.01,22.9,23,128348,0
+SUSC.US,D,20240328,000000,22.99,23.04,22.98,22.99,191359,0
+SUSC.US,D,20240401,000000,22.83,22.8392,22.72,22.73,350382,0
+SUSC.US,D,20240402,000000,22.65,22.72,22.61,22.72,218822,0
+SUSC.US,D,20240403,000000,22.64,22.75,22.62,22.72,205788,0
+SUSC.US,D,20240404,000000,22.77,22.8,22.71,22.76,137768,0
+SUSC.US,D,20240405,000000,22.68,22.73,22.6699,22.69,725287,0
+SUSC.US,D,20240408,000000,22.65,22.7,22.65,22.67,240041,0
+SUSC.US,D,20240409,000000,22.76,22.77,22.73,22.76,243697,0
+SUSC.US,D,20240410,000000,22.61,22.61,22.46,22.49,192295,0
+SUSC.US,D,20240411,000000,22.55,22.55,22.42,22.47,130843,0
+SUSC.US,D,20240412,000000,22.54,22.55,22.49,22.49,153883,0
+SUSC.US,D,20240415,000000,22.4,22.4,22.285,22.31,198886,0
+SUSC.US,D,20240416,000000,22.25,22.2658,22.2,22.25,182984,0
+SUSC.US,D,20240417,000000,22.36,22.39,22.3095,22.36,201085,0
+SUSC.US,D,20240418,000000,22.36,22.365,22.28,22.32,135751,0
+SUSC.US,D,20240419,000000,22.36,22.39,22.3164,22.33,147056,0
+SUSC.US,D,20240422,000000,22.32,22.38,22.32,22.38,154688,0
+SUSC.US,D,20240423,000000,22.34,22.4701,22.33,22.41,193260,0
+SUSC.US,D,20240424,000000,22.35,22.37,22.28,22.34,191138,0
+SUSC.US,D,20240425,000000,22.2,22.29,22.18,22.275,190225,0
+SUSC.US,D,20240426,000000,22.34,22.375,22.33,22.34,185624,0
+SUSC.US,D,20240429,000000,22.39,22.43,22.37,22.43,323578,0
+SUSC.US,D,20240430,000000,22.35,22.385,22.31,22.33,135302,0
+SUSC.US,D,20240501,000000,22.28,22.405,22.255,22.33,197036,0
+SUSC.US,D,20240502,000000,22.33,22.45,22.3169,22.45,163348,0
+SUSC.US,D,20240503,000000,22.61,22.61,22.51,22.58,192296,0
+SUSC.US,D,20240506,000000,22.58,22.62,22.58,22.61,118955,0
+SUSC.US,D,20240507,000000,22.68,22.6997,22.61,22.63,148815,0
+SUSC.US,D,20240508,000000,22.57,22.61,22.57,22.59,464992,0
+SUSC.US,D,20240509,000000,22.57,22.64,22.555,22.62,239757,0
+SUSC.US,D,20240510,000000,22.58,22.59,22.535,22.55,120783,0
+SUSC.US,D,20240513,000000,22.6,22.619,22.56,22.56,103741,0
+SUSC.US,D,20240514,000000,22.61,22.64,22.59,22.63,116733,0
+SUSC.US,D,20240515,000000,22.75,22.81,22.73,22.79,141043,0
+SUSC.US,D,20240516,000000,22.82,22.82,22.75,22.76,122234,0
+SUSC.US,D,20240517,000000,22.75,22.76,22.71,22.72,146180,0
+SUSC.US,D,20240520,000000,22.71,22.72,22.68,22.71,119814,0
+SUSC.US,D,20240521,000000,22.73,22.76,22.72,22.73,157693,0
+SUSC.US,D,20240522,000000,22.68,22.74,22.68,22.7,108444,0
+SUSC.US,D,20240523,000000,22.72,22.72,22.61,22.63,147696,0
+SUSC.US,D,20240524,000000,22.65,22.68,22.62,22.68,214910,0
+SUSC.US,D,20240528,000000,22.71,22.71,22.56,22.57,169073,0
+SUSC.US,D,20240529,000000,22.51,22.51,22.45,22.48,141619,0
+SUSC.US,D,20240530,000000,22.53,22.59,22.53,22.59,124406,0
+SUSC.US,D,20240531,000000,22.64,22.69,22.6271,22.69,115846,0
+SUSC.US,D,20240603,000000,22.65,22.72,22.64,22.71,320205,0
+SUSC.US,D,20240604,000000,22.76,22.83,22.7498,22.8,118060,0
+SUSC.US,D,20240605,000000,22.81,22.87,22.76,22.87,107143,0
+SUSC.US,D,20240606,000000,22.81,22.87,22.81,22.85,407278,0
+SUSC.US,D,20240607,000000,22.7,22.72,22.6668,22.68,211814,0
+SUSC.US,D,20240610,000000,22.64,22.6588,22.62,22.65,206081,0
+SUSC.US,D,20240611,000000,22.64,22.73,22.6311,22.71,130970,0
+SUSC.US,D,20240612,000000,22.89,22.9588,22.82,22.84,109932,0
+SUSC.US,D,20240613,000000,22.91,22.9599,22.8696,22.935,152082,0
+SUSC.US,D,20240614,000000,22.94,22.969,22.905,22.94,162835,0
+SUSC.US,D,20240617,000000,22.83,22.8684,22.82,22.85,161209,0
+SUSC.US,D,20240618,000000,22.88,22.95,22.88,22.94,158469,0
+SUSC.US,D,20240620,000000,22.83,22.885,22.8237,22.88,359754,0
+SUSC.US,D,20240621,000000,22.88,22.92,22.8448,22.88,120137,0
+SUSC.US,D,20240624,000000,22.89,22.93,22.89,22.89,146320,0
+SUSC.US,D,20240625,000000,22.89,22.91,22.8661,22.89,198522,0
+SUSC.US,D,20240626,000000,22.76,22.81,22.76,22.8,153021,0
+SUSC.US,D,20240627,000000,22.86,22.86,22.83,22.83,143869,0
+SUSC.US,D,20240628,000000,22.86,22.88,22.715,22.72,273963,0
+SUSC.US,D,20240701,000000,22.56,22.6,22.51,22.51,367718,0
+SUSC.US,D,20240702,000000,22.6,22.64,22.577,22.63,324441,0
+SUSC.US,D,20240703,000000,22.7,22.78,22.6835,22.78,109842,0
+SUSC.US,D,20240705,000000,22.86,22.89,22.8122,22.88,402148,0
+SUSC.US,D,20240708,000000,22.88,22.91,22.8599,22.88,137631,0
+SUSC.US,D,20240709,000000,22.85,22.86,22.8,22.85,206554,0
+SUSC.US,D,20240710,000000,22.86,22.89,22.834,22.89,144211,0
+SUSC.US,D,20240711,000000,22.98,23.0482,22.97,23,260121,0
+SUSC.US,D,20240712,000000,23.01,23.07,23,23.06,158840,0
+SUSC.US,D,20240715,000000,23,23.035,22.96,22.97,161600,0
+SUSC.US,D,20240716,000000,23.03,23.08,22.99,23.08,134720,0
+SUSC.US,D,20240717,000000,23.03,23.1,23.02,23.08,180675,0
+SUSC.US,D,20240718,000000,23.06,23.095,23.005,23.015,227846,0
+SUSC.US,D,20240719,000000,22.84,22.97,22.84,22.94,90681,0
+SUSC.US,D,20240722,000000,23.01,23.01,22.915,22.93,122628,0
+SUSC.US,D,20240723,000000,22.96,22.98,22.92,22.93,126765,0
+SUSC.US,D,20240724,000000,22.94,22.9598,22.83,22.84,156855,0
+SUSC.US,D,20240725,000000,22.85,22.94,22.85,22.88,171011,0
+SUSC.US,D,20240726,000000,23,23,22.96,22.99,129371,0
+SUSC.US,D,20240729,000000,23.06,23.06,23,23.02,346843,0
+SUSC.US,D,20240730,000000,22.94,23.065,22.94,23.05,124129,0
+SUSC.US,D,20240731,000000,23.14,23.17,23.09,23.17,126166,0
+SUSC.US,D,20240801,000000,23.08,23.21,23.08,23.16,125142,0
+SUSC.US,D,20240802,000000,23.39,23.39,23.28,23.37,161776,0
+SUSC.US,D,20240805,000000,23.36,23.38,23.265,23.33,253250,0
+SUSC.US,D,20240806,000000,23.31,23.3117,23.2,23.2,181789,0
+SUSC.US,D,20240807,000000,23.17,23.22,23.09,23.11,173777,0
+SUSC.US,D,20240808,000000,23.1,23.125,23.07,23.12,157139,0
+SUSC.US,D,20240809,000000,23.25,23.25,23.19,23.22,128227,0
+SUSC.US,D,20240812,000000,23.21,23.27,23.18,23.25,161045,0
+SUSC.US,D,20240813,000000,23.34,23.38,23.3,23.3654,80681,0
+SUSC.US,D,20240814,000000,23.42,23.48,23.4041,23.46,191822,0
+SUSC.US,D,20240815,000000,23.32,23.3986,23.3186,23.3785,85572,0
+SUSC.US,D,20240816,000000,23.4,23.45,23.38,23.45,85071,0
+SUSC.US,D,20240819,000000,23.45,23.51,23.445,23.49,132005,0
+SUSC.US,D,20240820,000000,23.53,23.54,23.4922,23.53,362762,0
+SUSC.US,D,20240821,000000,23.57,23.6299,23.525,23.59,205470,0
+SUSC.US,D,20240822,000000,23.53,23.5597,23.4649,23.495,105410,0
+SUSC.US,D,20240823,000000,23.58,23.6399,23.54,23.62,146483,0
+SUSC.US,D,20240826,000000,23.67,23.67,23.59,23.605,100633,0
+SUSC.US,D,20240827,000000,23.51,23.5999,23.51,23.58,75812,0
+SUSC.US,D,20240828,000000,23.6,23.6,23.55,23.555,111346,0
+SUSC.US,D,20240829,000000,23.51,23.55,23.495,23.5259,92660,0
+SUSC.US,D,20240830,000000,23.56,23.57,23.46,23.46,120206,0
+SUSC.US,D,20240903,000000,23.46,23.51,23.43,23.465,140802,0
+SUSC.US,D,20240904,000000,23.46,23.59,23.46,23.585,165610,0
+SUSC.US,D,20240905,000000,23.63,23.68,23.5722,23.67,511678,0
+SUSC.US,D,20240906,000000,23.7,23.795,23.635,23.67,110962,0
+SUSC.US,D,20240909,000000,23.68,23.7299,23.65,23.71,86488,0
+SUSC.US,D,20240910,000000,23.72,23.7766,23.71,23.77,115616,0
+SUSC.US,D,20240911,000000,23.73,23.805,23.71,23.78,74331,0
+SUSC.US,D,20240912,000000,23.78,23.78,23.714,23.76,135500,0
+SUSC.US,D,20240913,000000,23.82,23.85,23.8065,23.82,125673,0
+SUSC.US,D,20240916,000000,23.86,23.93,23.83,23.92,187659,0
+SUSC.US,D,20240917,000000,23.95,23.95,23.885,23.91,205723,0
+SUSC.US,D,20240918,000000,23.87,23.97,23.83,23.84,86823,0
+SUSC.US,D,20240919,000000,23.82,23.875,23.8119,23.84,457299,0
+SUSC.US,D,20240920,000000,23.8,23.88,23.7898,23.87,150541,0
+SUSC.US,D,20240923,000000,23.81,23.88,23.785,23.84,130929,0
+SUSC.US,D,20240924,000000,23.8,23.9,23.77,23.87,162024,0
+SUSC.US,D,20240925,000000,23.81,23.82,23.75,23.75,108004,0
+SUSC.US,D,20240926,000000,23.78,23.81,23.72,23.76,75803,0
+SUSC.US,D,20240927,000000,23.83,23.8599,23.8013,23.84,108788,0
+SUSC.US,D,20240930,000000,23.85,23.85,23.773711,23.79,97310,0
+SUSC.US,D,20241001,000000,23.79,23.845,23.7735,23.8,149787,0
+SUSC.US,D,20241002,000000,23.68,23.77,23.68,23.76,116069,0
+SUSC.US,D,20241003,000000,23.73,23.73,23.64,23.65,188495,0
+SUSC.US,D,20241004,000000,23.55,23.55,23.5001,23.51,98073,0
+SUSC.US,D,20241007,000000,23.44,23.48,23.41,23.42,182755,0
+SUSC.US,D,20241008,000000,23.4,23.47,23.375,23.47,87958,0
+SUSC.US,D,20241009,000000,23.41,23.44,23.39,23.43,136236,0
+SUSC.US,D,20241010,000000,23.39,23.42,23.3572,23.41,165985,0
+SUSC.US,D,20241011,000000,23.4,23.45,23.3792,23.4,130400,0
+SUSC.US,D,20241014,000000,23.35,23.415,23.3389,23.41,70921,0
+SUSC.US,D,20241015,000000,23.49,23.5265,23.47,23.5,257267,0
+SUSC.US,D,20241016,000000,23.55,23.58,23.5301,23.56,247985,0
+SUSC.US,D,20241017,000000,23.52,23.52,23.4201,23.44,160655,0
+SUSC.US,D,20241018,000000,23.45,23.4669,23.41,23.41,245365,0
+SUSC.US,D,20241021,000000,23.3,23.32,23.21,23.21,122816,0
+SUSC.US,D,20241022,000000,23.25,23.25,23.17,23.23,113232,0
+SUSC.US,D,20241023,000000,23.17,23.1899,23.1201,23.15,90278,0
+SUSC.US,D,20241024,000000,23.19,23.24,23.16,23.21,165159,0
+SUSC.US,D,20241025,000000,23.25,23.266,23.15,23.16,88350,0
+SUSC.US,D,20241028,000000,23.17,23.19,23.1043,23.14,102619,0
+SUSC.US,D,20241029,000000,23.06,23.17,23.056047,23.16,132958,0
+SUSC.US,D,20241030,000000,23.24,23.2567,23.13,23.13,126078,0
+SUSC.US,D,20241031,000000,23.11,23.155,23.0548,23.1,216745,0
+SUSC.US,D,20241101,000000,23.07,23.09,22.915,22.925,199365,0
+SUSC.US,D,20241104,000000,23.06,23.11,23.0005,23.04,210675,0
+SUSC.US,D,20241105,000000,23.05,23.14,23,23.14,180911,0
+SUSC.US,D,20241106,000000,22.97,23.03,22.905,22.95,373378,0
+SUSC.US,D,20241107,000000,23.07,23.1768,23.04,23.16,553655,0
+SUSC.US,D,20241108,000000,23.19,23.26,23.161,23.21,1764013,0
+SUSC.US,D,20241111,000000,23.2,23.2,23.15,23.18,250961,0
+SUSC.US,D,20241112,000000,23.09,23.1399,22.995,23.01,376111,0
+SUSC.US,D,20241113,000000,23.13,23.13,22.94,22.95,239534,0
+SUSC.US,D,20241114,000000,22.99,23.025,22.9247,22.94,332567,0
+SUSC.US,D,20241115,000000,22.9,23.0085,22.85,22.97,264279,0
+SUSC.US,D,20241118,000000,22.95,23.025,22.92,22.99,187582,0
+SUSC.US,D,20241119,000000,23.04,23.075,23.02,23.03,169787,0
+SUSC.US,D,20241120,000000,22.99,23.02,22.96,22.99,143866,0
+SUSC.US,D,20241121,000000,23.01,23.05,22.9508,22.98,171455,0
+SUSC.US,D,20241122,000000,22.98,23.015,22.965,22.98,142963,0
+SUSC.US,D,20241125,000000,23.16,23.23,23.16,23.23,300324,0
+SUSC.US,D,20241126,000000,23.19,23.19,23.1122,23.18,207476,0
+SUSC.US,D,20241127,000000,23.24,23.2699,23.185,23.24,128948,0
+SUSC.US,D,20241129,000000,23.34,23.37,23.32,23.37,140955,0
+SUSC.US,D,20241202,000000,23.35,23.35,23.1855,23.3,298518,0
+SUSC.US,D,20241203,000000,23.32,23.34,23.23,23.25,137036,0
+SUSC.US,D,20241204,000000,23.2,23.3584,23.196,23.32,204427,0
+SUSC.US,D,20241205,000000,23.3,23.3412,23.2614,23.32,217606,0
+SUSC.US,D,20241206,000000,23.39,23.41,23.335,23.38,233234,0
+SUSC.US,D,20241209,000000,23.34,23.35,23.32,23.32,211206,0
+SUSC.US,D,20241210,000000,23.29,23.33,23.275,23.31,332648,0
+SUSC.US,D,20241211,000000,23.32,23.36,23.245,23.26,277414,0
+SUSC.US,D,20241212,000000,23.2,23.2091,23.14,23.14,343736,0
+SUSC.US,D,20241213,000000,23.11,23.12,23.03,23.05,119111,0
+SUSC.US,D,20241216,000000,23.08,23.0966,23.04,23.06,234095,0
+SUSC.US,D,20241217,000000,23.1,23.1,23.045,23.06,178380,0
+SUSC.US,D,20241218,000000,22.95,23,22.74,22.74,312071,0
+SUSC.US,D,20241219,000000,22.69,22.72,22.61,22.65,399273,0
+SUSC.US,D,20241220,000000,22.75,22.8099,22.62,22.73,292290,0
+SUSC.US,D,20241223,000000,22.74,22.74,22.65,22.68,231459,0
+SUSC.US,D,20241224,000000,22.65,22.73,22.6399,22.72,113314,0
+SUSC.US,D,20241226,000000,22.67,22.76,22.65,22.76,231289,0
+SUSC.US,D,20241227,000000,22.71,22.7399,22.66,22.68,204898,0
+SUSC.US,D,20241230,000000,22.74,22.77,22.73,22.75,168155,0
+SUSC.US,D,20241231,000000,22.77,22.7999,22.681579,22.72,193522,0
+SUSC.US,D,20250102,000000,22.75,22.7999,22.68,22.72,181238,0
+SUSC.US,D,20250103,000000,22.73,22.75,22.6611,22.67,183307,0
+SUSC.US,D,20250106,000000,22.66,22.67,22.62,22.63,219563,0
+SUSC.US,D,20250107,000000,22.61,22.6279,22.52,22.55,178236,0
+SUSC.US,D,20250108,000000,22.54,22.5958,22.52,22.59,157290,0
+SUSC.US,D,20250110,000000,22.47,22.5298,22.4312,22.47,202266,0
+SUSC.US,D,20250113,000000,22.44,22.46,22.4,22.4205,600845,0
+SUSC.US,D,20250114,000000,22.42,22.44,22.39,22.43,156834,0
+SUSC.US,D,20250115,000000,22.64,22.685,22.6102,22.65,262361,0
+SUSC.US,D,20250116,000000,22.63,22.73,22.61,22.7,232954,0
+SUSC.US,D,20250117,000000,22.73,22.74,22.695,22.71,463407,0
+SUSC.US,D,20250121,000000,22.78,22.81,22.76,22.8,277329,0
+SUSC.US,D,20250122,000000,22.8,22.83,22.745,22.76,187709,0
+SUSC.US,D,20250123,000000,22.69,22.73,22.6705,22.725,183820,0
+SUSC.US,D,20250124,000000,22.73,22.7889,22.71,22.76,135397,0
+SUSC.US,D,20250127,000000,22.85,22.905,22.83,22.895,140631,0
+SUSC.US,D,20250128,000000,22.85,22.885,22.8301,22.87,178142,0
+SUSC.US,D,20250129,000000,22.88,22.9,22.792,22.8572,180764,0
+SUSC.US,D,20250130,000000,22.9,22.92,22.87,22.89,166422,0
+SUSC.US,D,20250131,000000,22.91,22.93,22.8,22.84,203084,0
+SUSC.US,D,20250203,000000,22.8,22.845,22.7403,22.78,232888,0
+SUSC.US,D,20250204,000000,22.72,22.84,22.72,22.82,215421,0
+SUSC.US,D,20250205,000000,22.9,22.98,22.9,22.95,149328,0
+SUSC.US,D,20250206,000000,22.94,22.9564,22.89,22.91,150206,0
+SUSC.US,D,20250207,000000,22.84,22.86,22.805,22.83,154103,0
+SUSC.US,D,20250210,000000,22.84,22.8885,22.8201,22.83,156612,0
+SUSC.US,D,20250211,000000,22.8,22.81,22.7761,22.79,125813,0
+SUSC.US,D,20250212,000000,22.68,22.7098,22.63,22.7,240030,0
+SUSC.US,D,20250213,000000,22.77,22.87,22.77,22.84,146862,0
+SUSC.US,D,20250214,000000,22.92,22.97,22.91,22.92,137200,0
+SUSC.US,D,20250218,000000,22.89,22.9,22.82,22.826,144560,0
+SUSC.US,D,20250219,000000,22.82,22.875,22.81,22.86,203197,0
+SUSC.US,D,20250220,000000,22.86,22.91,22.86,22.89,202797,0
+SUSC.US,D,20250221,000000,22.91,23,22.91,22.97,162043,0
+SUSC.US,D,20250224,000000,22.98,23.035,22.955,23,363353,0
+SUSC.US,D,20250225,000000,23.12,23.16,23.11,23.155,144033,0
+SUSC.US,D,20250226,000000,23.15,23.21,23.125,23.195,135947,0
+SUSC.US,D,20250227,000000,23.14,23.18,23.11,23.13,167363,0
+SUSC.US,D,20250228,000000,23.16,23.22,23.13,23.22,203744,0
+SUSC.US,D,20250303,000000,23.08,23.2,23.07,23.1797,259201,0
+SUSC.US,D,20250304,000000,23.18,23.2,23.115,23.14,270100,0
+SUSC.US,D,20250305,000000,23.17,23.175,23.06,23.07,248096,0
+SUSC.US,D,20250306,000000,23.03,23.06,22.9723,23.01,195804,0
+SUSC.US,D,20250307,000000,23.09,23.09,22.9601,22.99,148372,0
+SUSC.US,D,20250310,000000,23.06,23.1092,23.03,23.0528,214421,0
+SUSC.US,D,20250311,000000,23.04,23.045,22.92,22.925,213090,0
+SUSC.US,D,20250312,000000,22.95,22.95,22.86,22.87,279772,0
+SUSC.US,D,20250313,000000,22.8,22.94,22.7871,22.94,282241,0
+SUSC.US,D,20250314,000000,22.93,22.9683,22.91,22.92,283092,0
+SUSC.US,D,20250317,000000,22.99,23.02,22.95,22.955,165207,0
+SUSC.US,D,20250318,000000,22.96,23.03,22.925,22.9998,136282,0
+SUSC.US,D,20250319,000000,23.01,23.12,22.97,23.11,115004,0
+SUSC.US,D,20250320,000000,23.2,23.2,23.0718,23.09,233404,0
+SUSC.US,D,20250321,000000,23.09,23.1089,23.04,23.055,138607,0
+SUSC.US,D,20250324,000000,23.02,23.03,22.96,22.96,229731,0
+SUSC.US,D,20250325,000000,22.98,23.0264,22.952,22.99,427006,0
+SUSC.US,D,20250326,000000,22.95,22.95,22.91,22.93,191180,0
+SUSC.US,D,20250327,000000,22.88,22.9,22.8701,22.9,167373,0
+SUSC.US,D,20250328,000000,22.98,23.0284,22.9512,23.02,252332,0
+SUSC.US,D,20250331,000000,23.08,23.08,22.99,23.06,337269,0
+SUSC.US,D,20250401,000000,23.03,23.0789,23.01,23.03,163220,0
+SUSC.US,D,20250402,000000,23.08,23.09,22.9835,23.07,173527,0
+SUSC.US,D,20250403,000000,23.1,23.2,23.075,23.09,183412,0
+SUSC.US,D,20250404,000000,23.15,23.195,23.0135,23.06,234760,0
+SUSC.US,D,20250407,000000,22.91,22.92,22.65,22.71,385924,0
+SUSC.US,D,20250408,000000,22.72,22.74,22.405,22.44,327925,0
+SUSC.US,D,20250409,000000,22.18,22.75,22.18,22.74,399546,0
+SUSC.US,D,20250410,000000,22.55,22.66,22.41,22.43,220330,0
+SUSC.US,D,20250411,000000,22.37,22.46,22.15,22.43,243662,0
+SUSC.US,D,20250414,000000,22.55,22.585,22.49,22.54,221000,0
+SUSC.US,D,20250415,000000,22.55,22.6797,22.55,22.64,178790,0
+SUSC.US,D,20250416,000000,22.65,22.725,22.62,22.71,782244,0
+SUSC.US,D,20250417,000000,22.75,22.75,22.671,22.7,158268,0
+SUSC.US,D,20250421,000000,22.62,22.6566,22.5015,22.52,302232,0
+SUSC.US,D,20250422,000000,22.6,22.6268,22.54,22.56,391911,0
+SUSC.US,D,20250423,000000,22.84,22.87,22.635,22.65,175155,0
+SUSC.US,D,20250424,000000,22.75,22.84,22.7446,22.83,342907,0
+SUSC.US,D,20250425,000000,22.9,22.93,22.86,22.92,101613,0
+SUSC.US,D,20250428,000000,22.92,22.9898,22.9001,22.97,101976,0
+SUSC.US,D,20250429,000000,22.93,23.02,22.93,23.01,172674,0
+SUSC.US,D,20250430,000000,22.95,22.985,22.9,22.94,152756,0
+SUSC.US,D,20250501,000000,22.87,22.8807,22.7614,22.78,277181,0
+SUSC.US,D,20250502,000000,22.71,22.76,22.695,22.73,175993,0
+SUSC.US,D,20250505,000000,22.7,22.715,22.64,22.7,163804,0
+SUSC.US,D,20250506,000000,22.67,22.74,22.64,22.74,125077,0
+SUSC.US,D,20250507,000000,22.78,22.8,22.7546,22.79,116190,0
+SUSC.US,D,20250508,000000,22.82,22.82,22.685,22.69,190191,0
+SUSC.US,D,20250509,000000,22.75,22.7553,22.6809,22.69,81357,0
+SUSC.US,D,20250512,000000,22.65,22.7189,22.65,22.68,262314,0
+SUSC.US,D,20250513,000000,22.7,22.705,22.61,22.69,155200,0
+SUSC.US,D,20250514,000000,22.68,22.69,22.58,22.6,166852,0
+SUSC.US,D,20250515,000000,22.63,22.74,22.6297,22.74,118129,0
+SUSC.US,D,20250516,000000,22.8,22.81,22.741,22.77,102540,0
+SUSC.US,D,20250519,000000,22.62,22.79,22.6,22.79,170330,0
+SUSC.US,D,20250520,000000,22.74,22.76,22.69,22.75,2816323,0
+SUSC.US,D,20250521,000000,22.65,22.675,22.5202,22.54,405623,0
+SUSC.US,D,20250522,000000,22.56,22.64,22.49,22.62,388118,0
+SUSC.US,D,20250523,000000,22.68,22.68,22.6101,22.64,227889,0
+SUSC.US,D,20250527,000000,22.73,22.82,22.715,22.8,359945,0
+SUSC.US,D,20250528,000000,22.76,22.7786,22.71,22.76,176825,0
+SUSC.US,D,20250529,000000,22.82,22.86,22.795,22.85,125098,0
+SUSC.US,D,20250530,000000,22.83,22.9,22.83,22.9,93752,0
+SUSC.US,D,20250602,000000,22.76,22.77,22.7012,22.77,151882,0
+SUSC.US,D,20250603,000000,22.79,22.82,22.75,22.77,108101,0
+SUSC.US,D,20250604,000000,22.85,22.94,22.845,22.9,303816,0
+SUSC.US,D,20250605,000000,22.92,22.9284,22.845,22.85,118660,0
+SUSC.US,D,20250606,000000,22.78,22.8099,22.74,22.75,148405,0
+SUSC.US,D,20250609,000000,22.75,22.82,22.7446,22.8,134140,0
+SUSC.US,D,20250610,000000,22.86,22.87,22.8,22.84,177294,0
+SUSC.US,D,20250611,000000,22.86,22.92,22.85,22.91,190640,0
+SUSC.US,D,20250612,000000,22.97,23.01,22.9446,23.01,146078,0
+SUSC.US,D,20250613,000000,22.94,22.95,22.85,22.89,114641,0
+SUSC.US,D,20250616,000000,22.89,22.95,22.86,22.87,115287,0
+SUSC.US,D,20250617,000000,22.92,22.94,22.8791,22.92,142319,0
+SUSC.US,D,20250618,000000,22.97,23.0193,22.911,22.95,106936,0
+SUSC.US,D,20250620,000000,22.91,22.99,22.899,22.96,139044,0
+SUSC.US,D,20250623,000000,23.01,23.07,22.9952,23.015,310351,0
+SUSC.US,D,20250624,000000,22.99,23.125,22.99,23.11,133551,0
+SUSC.US,D,20250625,000000,23.06,23.0967,23.04,23.09,252409,0
+SUSC.US,D,20250626,000000,23.13,23.165,23.0709,23.16,152178,0
+SUSC.US,D,20250627,000000,23.12,23.19,23.11,23.12,113718,0
+SUSC.US,D,20250630,000000,23.19,23.25,23.171,23.23,150172,0
+SUSC.US,D,20250701,000000,23.15,23.17,23.1011,23.16,198399,0
+SUSC.US,D,20250702,000000,23.1,23.16,23.09,23.15,173758,0
+SUSC.US,D,20250703,000000,23.12,23.145,23.1,23.11,105515,0
+SUSC.US,D,20250707,000000,23.08,23.08,22.985,23.02,219947,0
+SUSC.US,D,20250708,000000,22.95,22.97,22.935,22.96,145670,0
+SUSC.US,D,20250709,000000,23,23.07,22.9801,23.07,128568,0
+SUSC.US,D,20250710,000000,23.06,23.09,23.0235,23.07,121684,0
+SUSC.US,D,20250711,000000,22.99,22.99,22.95,22.95,211199,0
+SUSC.US,D,20250714,000000,22.94,22.975,22.9216,22.96,119610,0
+SUSC.US,D,20250715,000000,23,23,22.8809,22.885,117699,0
+SUSC.US,D,20250716,000000,22.94,22.9686,22.85,22.925,205061,0
+SUSC.US,D,20250717,000000,22.96,22.98,22.94,22.9675,82236,0
+SUSC.US,D,20250718,000000,23.01,23.0191,22.985,22.9954,75902,0
+SUSC.US,D,20250721,000000,23.11,23.12,23.075,23.075,169961,0
+SUSC.US,D,20250722,000000,23.09,23.13,23.07,23.125,108958,0
+SUSC.US,D,20250723,000000,23.09,23.1089,23.07,23.085,104859,0
+SUSC.US,D,20250724,000000,23.02,23.0985,23.02,23.055,105802,0
+SUSC.US,D,20250725,000000,23.07,23.13,23.0552,23.125,73099,0
+SUSC.US,D,20250728,000000,23.09,23.11,23.07,23.085,130749,0
+SUSC.US,D,20250729,000000,23.1,23.21,23.1,23.205,117940,0
+SUSC.US,D,20250730,000000,23.13,23.2006,23.13,23.145,114530,0
+SUSC.US,D,20250731,000000,23.19,23.21,23.14,23.145,117741,0
+SUSC.US,D,20250801,000000,23.18,23.25,23.145,23.25,165083,0
+SUSC.US,D,20250804,000000,23.25,23.28,23.235,23.2737,114972,0
+SUSC.US,D,20250805,000000,23.25,23.29,23.24,23.285,150672,0
+SUSC.US,D,20250806,000000,23.25,23.29,23.18,23.28,149764,0
+SUSC.US,D,20250807,000000,23.28,23.319,23.25,23.25,175056,0
+SUSC.US,D,20250808,000000,23.23,23.235,23.2,23.205,81720,0
+SUSC.US,D,20250811,000000,23.22,23.26,23.21,23.22,93142,0
+SUSC.US,D,20250812,000000,23.19,23.26,23.1813,23.26,91718,0
+SUSC.US,D,20250813,000000,23.31,23.36,23.31,23.345,101871,0
+SUSC.US,D,20250814,000000,23.3,23.31,23.26,23.28,121347,0
+SUSC.US,D,20250815,000000,23.27,23.29,23.24,23.25,163468,0
+SUSC.US,D,20250818,000000,23.26,23.27,23.2013,23.21,158786,0
+SUSC.US,D,20250819,000000,23.24,23.27,23.2301,23.265,395643,0
+SUSC.US,D,20250820,000000,23.25,23.2899,23.23,23.26,157751,0
+SUSC.US,D,20250821,000000,23.22,23.23,23.17,23.19,221842,0
+SUSC.US,D,20250822,000000,23.25,23.375,23.25,23.35,156566,0
+SUSC.US,D,20250825,000000,23.32,23.34,23.29,23.3,102561,0
+SUSC.US,D,20250826,000000,23.28,23.32,23.26,23.31,112179,0
+SUSC.US,D,20250827,000000,23.26,23.34,23.26,23.33,216581,0
+SUSC.US,D,20250828,000000,23.35,23.375,23.325,23.36,166315,0
+SUSC.US,D,20250829,000000,23.31,23.32,23.2819,23.295,119211,0
+SUSC.US,D,20250902,000000,23.12,23.155,23.105,23.155,156121,0
+SUSC.US,D,20250903,000000,23.17,23.28,23.17,23.25,167112,0
+SUSC.US,D,20250904,000000,23.32,23.39,23.305,23.39,215536,0
+SUSC.US,D,20250905,000000,23.52,23.54,23.4935,23.4997,234093,0
+SUSC.US,D,20250908,000000,23.56,23.59,23.55,23.575,183564,0
+SUSC.US,D,20250909,000000,23.55,23.567,23.4914,23.53,216827,0
+SUSC.US,D,20250910,000000,23.57,23.635,23.57,23.59,214412,0
+SUSC.US,D,20250911,000000,23.62,23.7,23.62,23.69,175794,0
+SUSC.US,D,20250912,000000,23.64,23.65,23.59,23.65,635194,0
+SUSC.US,D,20250915,000000,23.68,23.72,23.68,23.69,253510,0
+SUSC.US,D,20250916,000000,23.71,23.72,23.6712,23.7,4025768,0
+SUSC.US,D,20250917,000000,23.73,23.755,23.62,23.65,408284,0
+SUSC.US,D,20250918,000000,23.6,23.625,23.565,23.6051,259597,0
+SUSC.US,D,20250919,000000,23.6,23.62,23.5701,23.6068,172999,0
+SUSC.US,D,20250922,000000,23.58,23.5945,23.55,23.55,242303,0
+SUSC.US,D,20250923,000000,23.58,23.605,23.56,23.6,204667,0
+SUSC.US,D,20250924,000000,23.57,23.57,23.5137,23.53,183235,0
+SUSC.US,D,20250925,000000,23.48,23.49,23.4281,23.48,161515,0
+SUSC.US,D,20250926,000000,23.49,23.54,23.4713,23.515,150204,0
+SUSC.US,D,20250929,000000,23.55,23.6,23.55,23.575,190977,0
+SUSC.US,D,20250930,000000,23.58,23.63,23.5511,23.56,156968,0
+SUSC.US,D,20251001,000000,23.55,23.56,23.5135,23.555,161634,0
+SUSC.US,D,20251002,000000,23.56,23.6,23.5414,23.585,137302,0
+SUSC.US,D,20251003,000000,23.58,23.5953,23.5512,23.5575,124836,0
+SUSC.US,D,20251006,000000,23.52,23.55,23.5,23.505,233829,0
+SUSC.US,D,20251007,000000,23.52,23.56,23.5062,23.545,146606,0
+SUSC.US,D,20251008,000000,23.59,23.6,23.521,23.5273,195347,0
+SUSC.US,D,20251009,000000,23.5,23.51,23.48,23.495,258978,0
+SUSC.US,D,20251010,000000,23.58,23.58,23.53,23.545,240045,0
+SUSC.US,D,20251013,000000,23.56,23.6299,23.5401,23.615,138425,0
+SUSC.US,D,20251014,000000,23.59,23.68,23.57,23.6651,78840,0
+SUSC.US,D,20251015,000000,23.72,23.75,23.6421,23.675,179343,0
+SUSC.US,D,20251016,000000,23.66,23.74,23.655,23.73,121159,0
+SUSC.US,D,20251017,000000,23.71,23.715,23.6801,23.705,342366,0
+SUSC.US,D,20251020,000000,23.73,23.76,23.73,23.755,112730,0
+SUSC.US,D,20251021,000000,23.8,23.81,23.76,23.765,142985,0
+SUSC.US,D,20251022,000000,23.74,23.78,23.73,23.775,143713,0
+SUSC.US,D,20251023,000000,23.74,23.78,23.74,23.75,208816,0
+SUSC.US,D,20251024,000000,23.8,23.85,23.7575,23.785,125501,0
+SUSC.US,D,20251027,000000,23.77,23.82,23.75,23.815,185674,0
+SUSC.US,D,20251028,000000,23.79,23.825,23.78,23.815,157950,0
+SUSC.US,D,20251029,000000,23.81,23.82,23.695,23.7053,156682,0
+SUSC.US,D,20251030,000000,23.6,23.6679,23.585,23.625,237475,0
+SUSC.US,D,20251031,000000,23.63,23.63,23.545,23.5562,144250,0
+SUSC.US,D,20251103,000000,23.42,23.43,23.39,23.415,226148,0
+SUSC.US,D,20251104,000000,23.4,23.4897,23.4,23.445,193120,0
+SUSC.US,D,20251105,000000,23.44,23.44,23.3735,23.385,143141,0
+SUSC.US,D,20251106,000000,23.44,23.48,23.44,23.475,171705,0
+SUSC.US,D,20251107,000000,23.42,23.4665,23.42,23.445,228441,0
+SUSC.US,D,20251110,000000,23.44,23.477,23.44,23.44,153637,0
+SUSC.US,D,20251111,000000,23.49,23.54,23.49,23.535,92294,0
+SUSC.US,D,20251112,000000,23.52,23.53,23.49,23.505,377224,0
+SUSC.US,D,20251113,000000,23.44,23.4791,23.42,23.42,274413,0
+SUSC.US,D,20251114,000000,23.44,23.44,23.37,23.375,216554,0
+SUSC.US,D,20251117,000000,23.39,23.42,23.3701,23.3797,157352,0
+SUSC.US,D,20251118,000000,23.41,23.43,23.3703,23.41,357299,0
+SUSC.US,D,20251119,000000,23.44,23.44,23.3805,23.385,164250,0
+SUSC.US,D,20251120,000000,23.44,23.46,23.4,23.425,251009,0
+SUSC.US,D,20251121,000000,23.5,23.5,23.4301,23.49,184687,0
+SUSC.US,D,20251124,000000,23.52,23.57,23.5101,23.555,170958,0
+SUSC.US,D,20251125,000000,23.57,23.65,23.56,23.615,154449,0
+SUSC.US,D,20251126,000000,23.6,23.68,23.5924,23.67,160718,0
+SUSC.US,D,20251128,000000,23.67,23.678,23.6145,23.6503,72245,0
+SUSC.US,D,20251201,000000,23.43,23.465,23.425,23.455,195052,0
+SUSC.US,D,20251202,000000,23.45,23.49,23.435,23.47,219090,0
+SUSC.US,D,20251203,000000,23.47,23.53,23.47,23.51,194421,0
+SUSC.US,D,20251204,000000,23.5,23.5,23.45,23.48,231216,0
+SUSC.US,D,20251205,000000,23.48,23.49,23.425,23.45,186684,0
+SUSC.US,D,20251208,000000,23.48,23.48,23.375,23.41,146580,0
+SUSC.US,D,20251209,000000,23.46,23.46,23.375,23.395,166307,0
+SUSC.US,D,20251210,000000,23.38,23.5,23.38,23.485,145117,0
+SUSC.US,D,20251211,000000,23.51,23.53,23.45155,23.465,142730,0
+SUSC.US,D,20251212,000000,23.39,23.395,23.345,23.365,126122,0
+SUSC.US,D,20251215,000000,23.41,23.4295,23.3612,23.385,126708,0
+SUSC.US,D,20251216,000000,23.35,23.44,23.35,23.42,263966,0
+SUSC.US,D,20251217,000000,23.4,23.43,23.39,23.415,113606,0
+SUSC.US,D,20251218,000000,23.47,23.4984,23.4412,23.485,213472,0
+SUSC.US,D,20251219,000000,23.36,23.38,23.34,23.35,219460,0
+SUSC.US,D,20251222,000000,23.36,23.36,23.32,23.345,419081,0
+SUSC.US,D,20251223,000000,23.31,23.37,23.29,23.3551,291247,0
+SUSC.US,D,20251224,000000,23.39,23.44,23.38,23.435,218332,0
+SUSC.US,D,20251226,000000,23.44,23.4556,23.4014,23.445,208814,0
+SUSC.US,D,20251229,000000,23.45,23.46,23.43,23.455,169334,0
+SUSC.US,D,20251230,000000,23.42,23.46,23.41,23.445,166657,0
+SUSC.US,D,20251231,000000,23.43,23.44,23.375,23.3847,231606,0
+SUSC.US,D,20260102,000000,23.39,23.39,23.34,23.365,183909,0
+SUSC.US,D,20260105,000000,23.38,23.4299,23.37,23.415,202474,0
+SUSC.US,D,20260106,000000,23.38,23.425,23.355,23.425,170057,0
+SUSC.US,D,20260107,000000,23.47,23.47,23.424,23.435,203616,0
+SUSC.US,D,20260108,000000,23.38,23.4054,10.5999,23.385,110235,0
+SUSC.US,D,20260109,000000,23.4,23.45,23.375,23.435,183865,0
+SUSC.US,D,20260112,000000,23.4,23.45,23.39,23.4249,348212,0
+SUSC.US,D,20260113,000000,23.45,23.47,23.42,23.465,186710,0
+SUSC.US,D,20260114,000000,23.47,23.52,23.4613,23.515,249576,0
+SUSC.US,D,20260115,000000,23.54,23.54,23.48,23.485,159749,0
+SUSC.US,D,20260116,000000,23.47,23.48,23.43,23.43,175425,0
+SUSC.US,D,20260120,000000,23.39,23.39,23.31,23.325,201986,0
+SUSC.US,D,20260121,000000,23.36,23.4486,23.345,23.435,171530,0
+SUSC.US,D,20260122,000000,23.44,23.48,23.41,23.46,156518,0
+SUSC.US,D,20260123,000000,23.47,23.49,23.425,23.48,222855,0
+SUSC.US,D,20260126,000000,23.52,23.53,23.4905,23.51,197065,0
+SUSC.US,D,20260127,000000,23.48,23.51,23.47,23.475,169731,0
+SUSC.US,D,20260128,000000,23.47,23.47,23.43,23.456,115612,0
+SUSC.US,D,20260129,000000,23.41,23.47,23.41,23.465,202695,0
+SUSC.US,D,20260130,000000,23.46,23.48,23.44,23.47,115724,0
+SUSC.US,D,20260202,000000,23.43,23.43,23.34,23.345,271010,0
+SUSC.US,D,20260203,000000,23.35,23.36,23.3114,23.34,305260,0
+SUSC.US,D,20260204,000000,23.33,23.34,23.3,23.335,254966,0
+SUSC.US,D,20260205,000000,23.38,23.4368,23.365,23.43,221123,0
+SUSC.US,D,20260206,000000,23.43,23.45,23.4,23.45,299423,0
+SUSC.US,D,20260209,000000,23.4,23.45,23.395,23.45,2039964,0
+SUSC.US,D,20260210,000000,23.5,23.53,23.48,23.5,680579,0
+SUSC.US,D,20260211,000000,23.44,23.4999,23.44,23.47,276049,0
+SUSC.US,D,20260212,000000,23.5,23.565,23.5,23.555,188688,0
+SUSC.US,D,20260213,000000,23.61,23.62,23.59,23.6,303470,0
+SUSC.US,D,20260217,000000,23.6,23.6399,23.6,23.63,157490,0
+SUSC.US,D,20260218,000000,23.61,23.635,23.595,23.61,298242,0
diff --git a/daily/us/nasdaq etfs/taxt.us.txt b/daily/us/nasdaq etfs/taxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9085b8009ff163740a9f1cfb883a9ba7cf67891
--- /dev/null
+++ b/daily/us/nasdaq etfs/taxt.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXT.US,D,20250819,000000,50.14,50.14,50.115,50.115,202,0
+TAXT.US,D,20251013,000000,51.3,51.395,51.3,51.395,2301,0
+TAXT.US,D,20251014,000000,51.34,51.39,51.34,51.39,200,0
+TAXT.US,D,20251017,000000,51.5,51.54,51.5,51.54,100,0
+TAXT.US,D,20251020,000000,51.59,51.59,51.56,51.585,600,0
+TAXT.US,D,20251021,000000,51.6306,51.6306,51.56,51.615,320,0
+TAXT.US,D,20251022,000000,51.6,51.64,51.6,51.64,100,0
+TAXT.US,D,20251028,000000,51.62,51.63,51.62,51.63,120,0
+TAXT.US,D,20251029,000000,51.61,51.61,51.545,51.545,100,0
+TAXT.US,D,20251030,000000,51.43,51.495,51.43,51.495,5820,0
+TAXT.US,D,20251105,000000,51.34,51.34,51.301,51.32,12294,0
+TAXT.US,D,20251110,000000,51.445,51.46,51.445,51.46,703,0
+TAXT.US,D,20251111,000000,51.51,51.54,51.5,51.54,3243,0
+TAXT.US,D,20251112,000000,51.49,51.49,51.475,51.475,100,0
+TAXT.US,D,20251113,000000,51.43,51.43,51.4,51.4,20046,0
+TAXT.US,D,20251114,000000,51.4,51.4,51.33,51.33,2500,0
+TAXT.US,D,20251117,000000,51.34,51.36,51.31,51.31,700,0
+TAXT.US,D,20251118,000000,51.39,51.39,51.3,51.34,40862,0
+TAXT.US,D,20251119,000000,51.39,51.39,51.25,51.285,9845,0
+TAXT.US,D,20251120,000000,51.34,51.34,51.27,51.295,2227,0
+TAXT.US,D,20251121,000000,51.335,51.465,51.335,51.465,46286,0
+TAXT.US,D,20251124,000000,51.48,51.48,51.475,51.475,1209,0
+TAXT.US,D,20251125,000000,51.5,51.5103,51.5,51.5103,100,0
+TAXT.US,D,20251126,000000,51.53,51.575,51.53,51.575,1050,0
+TAXT.US,D,20251201,000000,51.29,51.29,51.24,51.28,14726,0
+TAXT.US,D,20251202,000000,51.29,51.29,51.21,51.255,45924,0
+TAXT.US,D,20251203,000000,51.32,51.32,51.3146,51.3146,172557,0
+TAXT.US,D,20251205,000000,51.4,51.47,51.4,51.4403,25582,0
+TAXT.US,D,20251208,000000,51.34,51.45,51.34,51.355,9052,0
+TAXT.US,D,20251209,000000,51.38,51.4,51.36,51.375,10432,0
+TAXT.US,D,20251210,000000,51.37,51.44,51.37,51.405,12764,0
+TAXT.US,D,20251211,000000,51.44,51.51,51.41,51.41,6457,0
+TAXT.US,D,20251212,000000,51.42,51.42,51.37,51.4,8806,0
+TAXT.US,D,20251215,000000,51.45,51.45,51.38,51.42,2635,0
+TAXT.US,D,20251216,000000,51.44,51.4679,51.4,51.4679,4490,0
+TAXT.US,D,20251217,000000,51.43,51.465,51.43,51.465,22904,0
+TAXT.US,D,20251218,000000,51.5,51.5,51.42,51.42,2429,0
+TAXT.US,D,20251222,000000,51.37,51.39,51.31,51.34,19895,0
+TAXT.US,D,20251224,000000,51.44,51.455,51.44,51.455,1901,0
+TAXT.US,D,20251229,000000,51.445,51.48,51.445,51.48,262,0
+TAXT.US,D,20251230,000000,51.45,51.45,51.425,51.425,8812,0
+TAXT.US,D,20251231,000000,51.46,51.46,51.46,51.46,102,0
+TAXT.US,D,20260105,000000,51.59,51.59,51.55,51.58,27189,0
+TAXT.US,D,20260106,000000,51.56,51.6303,51.56,51.6303,45371,0
+TAXT.US,D,20260107,000000,51.73,51.755,51.73,51.755,100,0
+TAXT.US,D,20260112,000000,51.77,51.77,51.74,51.765,16805,0
+TAXT.US,D,20260114,000000,51.81,51.825,51.81,51.825,2581,0
+TAXT.US,D,20260115,000000,51.82,51.82,51.815,51.815,406,0
+TAXT.US,D,20260121,000000,51.65,51.725,51.63,51.725,6078,0
+TAXT.US,D,20260122,000000,51.71,51.735,51.7,51.735,18233,0
+TAXT.US,D,20260123,000000,51.74,51.755,51.74,51.755,244,0
+TAXT.US,D,20260126,000000,51.77,51.77,51.735,51.735,12988,0
+TAXT.US,D,20260127,000000,51.78,51.795,51.78,51.795,1488,0
+TAXT.US,D,20260128,000000,51.79,51.82,51.79,51.82,3423,0
+TAXT.US,D,20260129,000000,51.81,51.82,51.805,51.805,4564,0
+TAXT.US,D,20260130,000000,51.87,51.87,51.85,51.8636,2916,0
+TAXT.US,D,20260202,000000,51.72,51.735,51.72,51.735,316,0
+TAXT.US,D,20260203,000000,51.76,51.77,51.76,51.77,52536,0
+TAXT.US,D,20260205,000000,51.84,51.865,51.81,51.865,2301,0
+TAXT.US,D,20260206,000000,51.84,51.8606,51.84,51.8606,656,0
+TAXT.US,D,20260209,000000,51.94,51.96,51.94,51.96,2021,0
+TAXT.US,D,20260210,000000,52,52,51.945,51.945,4204,0
+TAXT.US,D,20260211,000000,51.91,51.91,51.88,51.905,31837,0
+TAXT.US,D,20260212,000000,51.98,52.015,51.98,52.015,1235,0
+TAXT.US,D,20260213,000000,52.05,52.095,52.02,52.095,4641,0
diff --git a/daily/us/nasdaq etfs/tdiv.us.txt b/daily/us/nasdaq etfs/tdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b019e46bda8184bd230a29a9b8c45dd4972b8939
--- /dev/null
+++ b/daily/us/nasdaq etfs/tdiv.us.txt	
@@ -0,0 +1,3395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDIV.US,D,20120817,000000,16.0195,16.0195,15.8545,15.9325,178527.80066696,0
+TDIV.US,D,20120820,000000,16.4436,16.4851,15.8397,15.8703,19480.100919359,0
+TDIV.US,D,20120821,000000,15.8802,15.9671,15.7764,15.7764,10809.351803248,0
+TDIV.US,D,20120822,000000,16.4851,16.4851,15.6835,15.7547,29364.815610005,0
+TDIV.US,D,20120823,000000,15.6707,15.6923,15.5837,15.6103,212954.85272278,0
+TDIV.US,D,20120824,000000,15.5837,15.7151,15.5569,15.6923,24806.374877629,0
+TDIV.US,D,20120827,000000,15.7231,15.7635,15.6261,15.6509,165683.03325041,0
+TDIV.US,D,20120828,000000,15.6183,15.6707,15.5837,15.6015,270672.84596401,0
+TDIV.US,D,20120829,000000,15.6183,15.7635,15.5569,15.6597,116762.24387264,0
+TDIV.US,D,20120830,000000,15.5501,15.5501,15.4245,15.4561,109601.87025884,0
+TDIV.US,D,20120831,000000,16.1629,16.1629,15.4541,15.6103,43229.314109164,0
+TDIV.US,D,20120904,000000,15.5837,15.6183,15.3623,15.5343,56167.152219764,0
+TDIV.US,D,20120905,000000,15.9029,15.9029,15.4631,15.5263,41660.26360408,0
+TDIV.US,D,20120906,000000,15.5895,15.8811,15.5895,15.8614,72140.915904677,0
+TDIV.US,D,20120907,000000,15.8001,15.8397,15.7299,15.8001,44564.676241152,0
+TDIV.US,D,20120910,000000,15.7369,15.7764,15.6647,15.6765,61090.794262479,0
+TDIV.US,D,20120911,000000,15.6855,15.8179,15.6607,15.7764,118006.55858654,0
+TDIV.US,D,20120912,000000,15.8179,15.8545,15.7764,15.8001,38115.484126439,0
+TDIV.US,D,20120913,000000,15.7705,16.0097,15.7379,15.9741,115665.62830365,0
+TDIV.US,D,20120914,000000,15.9889,16.1303,15.9889,16.0522,47653.206990363,0
+TDIV.US,D,20120917,000000,16.0195,16.0195,15.897,15.9671,25863.536565452,0
+TDIV.US,D,20120918,000000,15.9029,15.9593,15.9029,15.9247,32617.231711777,0
+TDIV.US,D,20120919,000000,15.9503,15.9503,15.8753,15.897,46782.186690635,0
+TDIV.US,D,20120920,000000,15.8001,15.8545,15.7151,15.8397,69169.735161004,0
+TDIV.US,D,20120921,000000,15.9306,15.9306,15.8456,15.8585,47267.772920449,0
+TDIV.US,D,20120924,000000,15.7201,15.7675,15.6904,15.7339,144241.3662902,0
+TDIV.US,D,20120925,000000,15.7903,15.7903,15.5313,15.5313,96805.661465276,0
+TDIV.US,D,20120926,000000,15.4591,15.5313,15.3553,15.4591,55631.995728989,0
+TDIV.US,D,20120927,000000,15.4977,15.6667,15.4363,15.6479,25952.560707585,0
+TDIV.US,D,20120928,000000,15.5807,15.5817,15.4977,15.5549,15485.142541163,0
+TDIV.US,D,20121001,000000,15.6241,15.6904,15.4838,15.5481,29174.627669994,0
+TDIV.US,D,20121002,000000,15.5807,15.6153,15.4967,15.5708,57893.00661156,0
+TDIV.US,D,20121003,000000,15.5945,15.6479,15.4917,15.5401,31273.77647596,0
+TDIV.US,D,20121004,000000,15.5313,15.6005,15.4511,15.5807,33512.531322997,0
+TDIV.US,D,20121005,000000,15.6667,15.7507,15.5708,15.5866,35221.187869154,0
+TDIV.US,D,20121008,000000,15.4977,15.5619,15.4363,15.4679,50626.411009994,0
+TDIV.US,D,20121009,000000,15.4037,15.4037,15.209,15.2337,42383.584758906,0
+TDIV.US,D,20121010,000000,15.1863,15.1863,15.0735,15.0923,87144.518767941,0
+TDIV.US,D,20121011,000000,15.1941,15.1981,15.0755,15.1061,36210.569812399,0
+TDIV.US,D,20121012,000000,15.0835,15.1061,15.0597,15.0597,24055.739497375,0
+TDIV.US,D,20121015,000000,15.1141,15.2169,15.1061,15.209,15925.205061931,0
+TDIV.US,D,20121016,000000,15.2417,15.4037,15.2417,15.4037,51629.955884942,0
+TDIV.US,D,20121017,000000,15.1941,15.7269,15.1941,15.3197,40535.322171677,0
+TDIV.US,D,20121018,000000,15.2871,15.6904,15.2011,15.2337,29305.128969257,0
+TDIV.US,D,20121019,000000,15.2169,15.2169,14.9105,14.9717,45445.812920668,0
+TDIV.US,D,20121022,000000,14.9481,15.0025,14.8403,14.9717,52256.159793805,0
+TDIV.US,D,20121023,000000,14.8531,14.9341,14.7117,14.9105,54285.505579236,0
+TDIV.US,D,20121024,000000,14.9273,14.9481,14.7701,14.7781,58234.940248386,0
+TDIV.US,D,20121025,000000,14.8679,14.9173,14.7661,14.8313,20998.569525506,0
+TDIV.US,D,20121026,000000,14.8145,14.9391,14.8057,14.9391,17001.587871352,0
+TDIV.US,D,20121031,000000,15.0113,15.1181,14.8769,14.8995,32138.726947815,0
+TDIV.US,D,20121101,000000,15.0211,15.1883,14.9639,15.1883,10150.775479064,0
+TDIV.US,D,20121102,000000,15.2417,15.2417,15.0361,15.0509,36972.33321042,0
+TDIV.US,D,20121105,000000,15.0211,15.1585,15.0211,15.1585,63153.524101208,0
+TDIV.US,D,20121106,000000,15.1497,15.3325,15.1497,15.2485,106896.75030359,0
+TDIV.US,D,20121107,000000,15.1359,15.1359,14.9005,14.9253,441553.67514938,0
+TDIV.US,D,20121108,000000,15.0113,15.0361,14.8611,14.8611,31262.648458193,0
+TDIV.US,D,20121109,000000,14.8225,14.9965,14.8225,14.8679,25253.518864249,0
+TDIV.US,D,20121112,000000,14.9273,14.9273,14.7977,14.8225,24458.371412929,0
+TDIV.US,D,20121113,000000,14.7207,14.8463,14.6959,14.6959,39983.979473243,0
+TDIV.US,D,20121114,000000,14.7375,14.7622,14.5151,14.5369,29088.638441798,0
+TDIV.US,D,20121115,000000,14.5635,14.5635,14.4805,14.4933,21900.950602576,0
+TDIV.US,D,20121116,000000,14.5071,14.5635,14.3509,14.5131,74136.877636807,0
+TDIV.US,D,20121119,000000,14.6713,14.7117,14.6515,14.6999,13582.251503081,0
+TDIV.US,D,20121120,000000,14.6416,14.6416,14.5407,14.6051,8449.2003987584,0
+TDIV.US,D,20121121,000000,14.6357,14.6959,14.6169,14.6821,32790.221806149,0
+TDIV.US,D,20121123,000000,15.3029,15.3029,14.8463,14.8659,12263.075578753,0
+TDIV.US,D,20121126,000000,14.8847,14.9173,14.7919,14.9173,31639.989424278,0
+TDIV.US,D,20121127,000000,14.9757,14.9757,14.8679,14.8679,66407.963478939,0
+TDIV.US,D,20121128,000000,14.7701,14.9441,14.6959,14.9441,10331.858677265,0
+TDIV.US,D,20121129,000000,15.0677,15.0913,14.9875,15.0291,111520.94750459,0
+TDIV.US,D,20121130,000000,15.0687,15.0687,14.9875,15.0459,18487.684062177,0
+TDIV.US,D,20121203,000000,15.0923,15.0923,14.9875,15.0221,36623.31810774,0
+TDIV.US,D,20121204,000000,15.0211,15.0825,14.9697,15.0775,26847.860318803,0
+TDIV.US,D,20121205,000000,14.9797,15.1773,14.9797,15.123,40983.477796276,0
+TDIV.US,D,20121206,000000,15.1359,15.1981,15.1359,15.1941,20229.724661635,0
+TDIV.US,D,20121207,000000,15.2703,15.2703,15.1417,15.209,111919.53286823,0
+TDIV.US,D,20121210,000000,15.209,15.3118,15.209,15.2781,30338.011345589,0
+TDIV.US,D,20121211,000000,15.3029,15.4729,15.3029,15.4363,13343.504940089,0
+TDIV.US,D,20121212,000000,15.4977,15.5243,15.3791,15.4037,31604.582095021,0
+TDIV.US,D,20121213,000000,15.3583,15.4829,15.2941,15.2941,28472.550912722,0
+TDIV.US,D,20121214,000000,15.2871,15.3217,15.2149,15.2169,19966.698787152,0
+TDIV.US,D,20121217,000000,15.2941,15.3671,15.2871,15.3247,36526.200861778,0
+TDIV.US,D,20121218,000000,15.4007,15.6153,15.4007,15.6063,221879.52297156,0
+TDIV.US,D,20121219,000000,15.6745,15.6815,15.6005,15.6153,19430.5306584,0
+TDIV.US,D,20121220,000000,15.6063,15.6399,15.5491,15.6241,29213.069913188,0
+TDIV.US,D,20121221,000000,15.3197,15.3661,15.2753,15.3661,22556.492012825,0
+TDIV.US,D,20121224,000000,15.3118,15.3197,15.2623,15.2871,17665.222385431,0
+TDIV.US,D,20121226,000000,15.2941,15.3405,15.2267,15.2781,61471.1701425,0
+TDIV.US,D,20121227,000000,15.2555,15.2871,15.0597,15.2337,18295.472846209,0
+TDIV.US,D,20121228,000000,15.0835,15.1675,15.0597,15.0597,40271.284659217,0
+TDIV.US,D,20121231,000000,14.9717,15.2613,14.9717,15.1941,52661.826623296,0
+TDIV.US,D,20130102,000000,15.6153,15.7665,15.6025,15.7635,25862.524927473,0
+TDIV.US,D,20130103,000000,15.7675,15.8139,15.6904,15.7121,37821.097474614,0
+TDIV.US,D,20130104,000000,15.6904,15.7339,15.6311,15.7033,49359.840260562,0
+TDIV.US,D,20130107,000000,15.6063,15.7201,15.6063,15.7033,28777.053944334,0
+TDIV.US,D,20130108,000000,15.6745,15.6904,15.5065,15.5895,31979.899785147,0
+TDIV.US,D,20130109,000000,15.6667,15.7339,15.6568,15.7201,28643.517731136,0
+TDIV.US,D,20130110,000000,15.7418,15.8456,15.7161,15.8456,178286.01919004,0
+TDIV.US,D,20130111,000000,15.8456,15.9019,15.8189,15.8456,41311.2485014,0
+TDIV.US,D,20130114,000000,15.9069,15.9069,15.8229,15.8673,14124.489459706,0
+TDIV.US,D,20130115,000000,15.8456,15.9069,15.8139,15.9069,40606.136830192,0
+TDIV.US,D,20130116,000000,15.8763,15.9859,15.8585,15.9642,87075.727385385,0
+TDIV.US,D,20130117,000000,16.0344,16.1243,15.9978,16.0917,52208.612808804,0
+TDIV.US,D,20130118,000000,15.9959,16.0581,15.9801,16.0581,44772.062026802,0
+TDIV.US,D,20130122,000000,16.0502,16.0977,15.9642,16.0977,31185.763971806,0
+TDIV.US,D,20130123,000000,16.1737,16.3655,16.0917,16.1411,34972.324926374,0
+TDIV.US,D,20130124,000000,16.1194,16.2301,16.0917,16.1194,113104.16094138,0
+TDIV.US,D,20130125,000000,16.1411,16.2301,16.1372,16.1589,26929.802995085,0
+TDIV.US,D,20130128,000000,16.1985,16.2726,16.1589,16.239,66707.408320657,0
+TDIV.US,D,20130129,000000,16.1905,16.1905,16.1065,16.1589,42867.147712762,0
+TDIV.US,D,20130130,000000,16.2143,16.2212,16.0759,16.0799,95322.600188387,0
+TDIV.US,D,20130131,000000,16.1837,16.2637,16.1343,16.1501,12948.966128365,0
+TDIV.US,D,20130201,000000,16.2726,16.3567,16.2193,16.3161,20137.665605566,0
+TDIV.US,D,20130204,000000,16.2637,16.3023,16.1411,16.1411,160485.23731545,0
+TDIV.US,D,20130205,000000,16.2064,16.3586,16.2064,16.3023,111481.49362342,0
+TDIV.US,D,20130206,000000,16.2805,16.3161,16.239,16.3102,62321.957682652,0
+TDIV.US,D,20130207,000000,16.2973,16.2973,16.1411,16.239,40168.097585381,0
+TDIV.US,D,20130208,000000,16.3399,16.4259,16.2973,16.3833,24609.105471767,0
+TDIV.US,D,20130211,000000,16.4259,16.4259,16.3399,16.3873,24818.514533374,0
+TDIV.US,D,20130212,000000,16.3655,16.5138,16.3309,16.3942,26226.714599833,0
+TDIV.US,D,20130213,000000,16.4189,16.4417,16.3567,16.411,35149.36157266,0
+TDIV.US,D,20130214,000000,16.1737,16.3309,16.1589,16.3231,70460.585221926,0
+TDIV.US,D,20130215,000000,16.3399,16.3567,16.2143,16.239,29632.899674381,0
+TDIV.US,D,20130219,000000,16.3023,16.4259,16.3023,16.4259,41296.073931719,0
+TDIV.US,D,20130220,000000,16.3794,16.3823,16.1273,16.1411,41346.655830658,0
+TDIV.US,D,20130221,000000,16.1055,16.1055,15.9128,15.9484,46746.779361377,0
+TDIV.US,D,20130222,000000,16.0581,16.2885,16.0581,16.2726,47452.902670565,0
+TDIV.US,D,20130225,000000,16.3231,16.3942,16.068,16.068,35693.622805243,0
+TDIV.US,D,20130226,000000,16.1055,16.1649,16.0492,16.1649,23337.476532442,0
+TDIV.US,D,20130227,000000,16.1589,16.4189,16.1411,16.3873,31449.801484268,0
+TDIV.US,D,20130228,000000,16.3567,16.4417,16.3537,16.3942,29114.941029247,0
+TDIV.US,D,20130301,000000,16.2726,16.411,16.1985,16.3794,27172.596109992,0
+TDIV.US,D,20130304,000000,16.4259,16.5,16.2973,16.4417,115036.38948085,0
+TDIV.US,D,20130305,000000,16.6137,16.6947,16.5988,16.6641,116796.63956392,0
+TDIV.US,D,20130306,000000,16.7115,16.7995,16.7026,16.7511,36828.680617432,0
+TDIV.US,D,20130307,000000,16.758,16.7867,16.6947,16.7343,74067.074616271,0
+TDIV.US,D,20130308,000000,16.8361,16.9082,16.7115,16.758,86756.049784091,0
+TDIV.US,D,20130311,000000,16.758,16.8123,16.7026,16.8123,73006.878014511,0
+TDIV.US,D,20130312,000000,16.7343,16.8618,16.7343,16.8123,47848.453120268,0
+TDIV.US,D,20130313,000000,16.844,16.8924,16.7649,16.8687,25687.511557144,0
+TDIV.US,D,20130314,000000,16.9824,17.0001,16.9082,16.9923,33694.626159177,0
+TDIV.US,D,20130315,000000,17.0585,17.0585,16.8193,16.8766,28777.053944334,0
+TDIV.US,D,20130318,000000,16.7777,16.9231,16.6858,16.8568,57115.057005879,0
+TDIV.US,D,20130319,000000,16.9003,16.9003,16.6967,16.7955,34698.171034125,0
+TDIV.US,D,20130320,000000,16.925,16.9468,16.8766,16.9161,52039.669266347,0
+TDIV.US,D,20130321,000000,16.7758,16.7758,16.6196,16.6769,54436.239638073,0
+TDIV.US,D,20130322,000000,16.7165,16.8025,16.67,16.7431,22778.040730178,0
+TDIV.US,D,20130325,000000,16.843,16.8677,16.6917,16.7165,64605.224600755,0
+TDIV.US,D,20130326,000000,16.8618,16.8993,16.8035,16.8993,36720.435353704,0
+TDIV.US,D,20130327,000000,16.7758,16.8993,16.7758,16.8835,42189.350266981,0
+TDIV.US,D,20130328,000000,16.8756,16.9596,16.8519,16.9596,37162.521150429,0
+TDIV.US,D,20130401,000000,16.9231,16.9596,16.7253,16.756,99512.804696488,0
+TDIV.US,D,20130402,000000,16.84,16.8756,16.7669,16.7985,37940.470756111,0
+TDIV.US,D,20130403,000000,17.0011,17.0011,16.6453,16.6769,93912.376845969,0
+TDIV.US,D,20130404,000000,16.6047,16.6997,16.5959,16.6997,55045.245701298,0
+TDIV.US,D,20130405,000000,16.4357,16.6196,16.3665,16.5959,27542.855610224,0
+TDIV.US,D,20130408,000000,16.5889,16.6848,16.5099,16.6848,44733.619783608,0
+TDIV.US,D,20130409,000000,16.7165,16.9161,16.6848,16.8756,84830.902710474,0
+TDIV.US,D,20130410,000000,16.9665,17.1939,16.9231,17.1761,141490.7226259,0
+TDIV.US,D,20130411,000000,17.0189,17.0525,16.9468,17.0525,84038.790173091,0
+TDIV.US,D,20130412,000000,16.8835,17.1524,16.8321,16.9557,116044.99254569,0
+TDIV.US,D,20130415,000000,16.8756,16.8993,16.6334,16.6848,71062.509819298,0
+TDIV.US,D,20130416,000000,16.7698,16.8677,16.7085,16.8262,131411.77344333,0
+TDIV.US,D,20130417,000000,16.7253,16.8351,16.4288,16.5237,93599.780710527,0
+TDIV.US,D,20130418,000000,16.6285,16.6285,16.3745,16.4545,88899.710661122,0
+TDIV.US,D,20130419,000000,16.3893,16.4634,16.2479,16.4288,100943.26079848,0
+TDIV.US,D,20130422,000000,16.5039,16.6047,16.3893,16.5731,38411.894054221,0
+TDIV.US,D,20130423,000000,16.8183,16.8351,16.6848,16.7758,77176.849763036,0
+TDIV.US,D,20130424,000000,16.7758,16.8756,16.7145,16.843,48554.576429455,0
+TDIV.US,D,20130425,000000,16.8835,17.012,16.8667,16.9082,105314.54850478,0
+TDIV.US,D,20130426,000000,16.9082,16.9389,16.8183,16.9221,128279.74226103,0
+TDIV.US,D,20130429,000000,16.9468,17.1672,16.8993,17.1356,339261.9009252,0
+TDIV.US,D,20130430,000000,17.0674,17.2404,16.9754,17.1939,113996.42563866,0
+TDIV.US,D,20130501,000000,17.2473,17.2631,17.1049,17.1277,113651.45708789,0
+TDIV.US,D,20130502,000000,17.1524,17.3125,17.0812,17.3076,111241.73542245,0
+TDIV.US,D,20130503,000000,17.4875,17.5112,17.3995,17.4766,255347.5422235,0
+TDIV.US,D,20130506,000000,17.4618,17.5438,17.4371,17.4875,153765.9378604,0
+TDIV.US,D,20130507,000000,17.5369,17.5646,17.4371,17.4638,103792.03334672,0
+TDIV.US,D,20130508,000000,17.4529,17.6041,17.4371,17.6041,98425.293869301,0
+TDIV.US,D,20130509,000000,17.5567,17.6298,17.4786,17.4786,348052.0233228,0
+TDIV.US,D,20130510,000000,17.5745,17.613,17.5191,17.613,88217.866663425,0
+TDIV.US,D,20130513,000000,17.5873,17.5942,17.5211,17.5567,54021.468066774,0
+TDIV.US,D,20130514,000000,17.5438,17.6367,17.5438,17.5883,80597.197769287,0
+TDIV.US,D,20130515,000000,17.5507,17.613,17.5043,17.5883,104806.70623943,0
+TDIV.US,D,20130516,000000,17.696,17.8858,17.696,17.7633,90442.458578759,0
+TDIV.US,D,20130517,000000,17.8216,17.9481,17.7623,17.9481,108692.40771593,0
+TDIV.US,D,20130520,000000,17.8938,17.9708,17.8938,17.9412,142486.17439702,0
+TDIV.US,D,20130521,000000,17.9412,17.9867,17.8908,17.9481,100305.92887185,0
+TDIV.US,D,20130522,000000,17.9481,18.0499,17.6664,17.7227,88472.799434077,0
+TDIV.US,D,20130523,000000,17.4786,17.876,17.4786,17.8671,90611.402121215,0
+TDIV.US,D,20130524,000000,17.7465,17.789,17.6634,17.7801,62984.580558752,0
+TDIV.US,D,20130528,000000,17.9708,18.0331,17.8671,17.9175,48965.301448839,0
+TDIV.US,D,20130529,000000,17.9708,17.9708,17.7672,17.9254,67971.95579413,0
+TDIV.US,D,20130530,000000,17.876,18.0826,17.876,17.9995,213887.58293921,0
+TDIV.US,D,20130531,000000,18.1082,18.1082,17.8117,17.8117,109615.02155257,0
+TDIV.US,D,20130603,000000,17.8344,17.963,17.7949,17.963,95979.153236614,0
+TDIV.US,D,20130604,000000,18.0242,18.1162,17.876,17.9689,93909.341932033,0
+TDIV.US,D,20130605,000000,17.8858,17.9026,17.696,17.7544,72394.83703735,0
+TDIV.US,D,20130606,000000,17.7544,17.7702,17.5567,17.7465,172961.76850773,0
+TDIV.US,D,20130607,000000,17.8048,17.9254,17.696,17.9254,154320.31547278,0
+TDIV.US,D,20130610,000000,17.9412,17.9788,17.8829,17.9175,172769.55729175,0
+TDIV.US,D,20130611,000000,17.7712,17.8938,17.6812,17.7227,118970.64958032,0
+TDIV.US,D,20130612,000000,17.8344,17.8582,17.5567,17.5883,248837.65183006,0
+TDIV.US,D,20130613,000000,17.5646,17.8552,17.529,17.8443,106875.50590604,0
+TDIV.US,D,20130614,000000,17.8344,17.8858,17.6882,17.7218,186090.80619631,0
+TDIV.US,D,20130617,000000,17.8582,17.9867,17.8048,17.8858,238130.47546266,0
+TDIV.US,D,20130618,000000,17.9175,18.0658,17.9175,18.0074,171588.97577053,0
+TDIV.US,D,20130619,000000,18.0658,18.0658,17.7652,17.7801,250581.71570547,0
+TDIV.US,D,20130620,000000,17.6041,17.6041,17.2522,17.3214,405385.59413209,0
+TDIV.US,D,20130621,000000,17.5517,17.5517,17.0871,17.2542,162530.76930854,0
+TDIV.US,D,20130624,000000,17.1039,17.1346,16.9072,17.0001,431488.88889852,0
+TDIV.US,D,20130625,000000,17.0743,17.2473,17.0486,17.2008,147190.29099834,0
+TDIV.US,D,20130626,000000,17.4074,17.4074,17.1573,17.2325,121313.60313917,0
+TDIV.US,D,20130627,000000,17.2404,17.4163,17.2404,17.3521,149910.58552328,0
+TDIV.US,D,20130628,000000,17.4311,17.44,17.2255,17.3303,98238.140843227,0
+TDIV.US,D,20130701,000000,17.4875,17.5379,17.3451,17.3451,65276.952218664,0
+TDIV.US,D,20130702,000000,17.3916,17.4993,17.2404,17.3521,133550.37613047,0
+TDIV.US,D,20130703,000000,17.3125,17.4954,17.275,17.4311,111210.3746451,0
+TDIV.US,D,20130705,000000,17.5211,17.5379,17.3303,17.5379,86148.055358845,0
+TDIV.US,D,20130708,000000,17.6051,17.8068,17.3876,17.4529,128985.86557022,0
+TDIV.US,D,20130709,000000,17.5379,17.5755,17.4539,17.5517,124285.79552082,0
+TDIV.US,D,20130710,000000,17.5517,17.6951,17.5517,17.6901,109071.77195796,0
+TDIV.US,D,20130711,000000,17.8789,17.9639,17.8166,17.958,185413.00875054,0
+TDIV.US,D,20130712,000000,17.9817,17.9886,17.8888,17.9639,158554.02041396,0
+TDIV.US,D,20130715,000000,17.9511,18.0529,17.9274,18.0361,166185.81732586,0
+TDIV.US,D,20130716,000000,18.044,18.0855,18.0104,18.0687,151676.90543423,0
+TDIV.US,D,20130717,000000,18.1191,18.1191,18.0114,18.0598,150018.830787,0
+TDIV.US,D,20130718,000000,18.0687,18.1191,17.958,17.9946,111519.93586661,0
+TDIV.US,D,20130719,000000,17.8888,17.8888,17.7079,17.7474,154037.05683871,0
+TDIV.US,D,20130722,000000,17.703,17.8236,17.703,17.7732,179293.6106169,0
+TDIV.US,D,20130723,000000,17.869,17.8928,17.7732,17.7732,94989.771293369,0
+TDIV.US,D,20130724,000000,17.9274,17.9362,17.7939,17.8068,294045.7298257,0
+TDIV.US,D,20130725,000000,17.8275,17.8364,17.7099,17.8275,52899.561548309,0
+TDIV.US,D,20130726,000000,17.7969,17.8443,17.7099,17.8414,69477.273106553,0
+TDIV.US,D,20130729,000000,17.789,17.9046,17.789,17.8364,55054.350443107,0
+TDIV.US,D,20130730,000000,17.9204,18.0529,17.9204,17.9649,61618.869287401,0
+TDIV.US,D,20130731,000000,18.0519,18.0677,17.9362,17.9738,62490.901225108,0
+TDIV.US,D,20130801,000000,18.129,18.135,18.0322,18.129,101179.98408552,0
+TDIV.US,D,20130802,000000,18.0766,18.2931,18.0598,18.1814,80295.72965161,0
+TDIV.US,D,20130805,000000,18.135,18.2437,18.135,18.2278,52962.283102993,0
+TDIV.US,D,20130806,000000,18.2022,18.2022,18.0104,18.1033,85008.95099474,0
+TDIV.US,D,20130807,000000,18.1646,18.1646,17.9956,18.0855,61250.633063126,0
+TDIV.US,D,20130808,000000,18.129,18.1577,17.9936,18.1191,103406.5992768,0
+TDIV.US,D,20130809,000000,18.0934,18.0934,17.9738,18.044,57673.481170165,0
+TDIV.US,D,20130812,000000,18.0687,18.1814,17.9442,18.1577,92010.497445866,0
+TDIV.US,D,20130813,000000,18.2022,18.2704,18.0934,18.2437,127162.89393246,0
+TDIV.US,D,20130814,000000,18.2704,18.2704,18.1419,18.1952,63666.424556449,0
+TDIV.US,D,20130815,000000,17.9886,18.0104,17.8522,17.9116,200687.73059211,0
+TDIV.US,D,20130816,000000,17.9274,17.9738,17.8364,17.8789,54055.863758053,0
+TDIV.US,D,20130819,000000,17.8275,17.9511,17.7564,17.7564,85608.852316156,0
+TDIV.US,D,20130820,000000,17.7564,17.9204,17.7336,17.8522,64348.268554146,0
+TDIV.US,D,20130821,000000,17.7969,17.869,17.6921,17.7593,78141.952394791,0
+TDIV.US,D,20130822,000000,17.7564,19.1304,17.6358,17.7474,49967.834685809,0
+TDIV.US,D,20130823,000000,17.8236,17.8957,17.8166,17.8888,89494.553792643,0
+TDIV.US,D,20130826,000000,17.869,17.9362,17.8166,17.8364,117357.08700417,0
+TDIV.US,D,20130827,000000,17.6951,17.6951,17.4766,17.5211,89323.58697423,0
+TDIV.US,D,20130828,000000,17.5122,17.6318,17.5122,17.5438,105996.39250247,0
+TDIV.US,D,20130829,000000,17.6318,17.7425,17.6031,17.6733,76857.172161742,0
+TDIV.US,D,20130830,000000,17.697,17.697,17.5122,17.5122,27584.332767355,0
+TDIV.US,D,20130903,000000,17.7148,17.785,17.5468,17.5992,117103.16587149,0
+TDIV.US,D,20130904,000000,17.5992,17.8246,17.5992,17.7455,47017.898339691,0
+TDIV.US,D,20130905,000000,17.8117,17.8414,17.7366,17.7929,57557.142802605,0
+TDIV.US,D,20130906,000000,17.8453,17.9116,17.6891,17.789,67838.419580932,0
+TDIV.US,D,20130909,000000,17.8364,18.0272,17.8364,17.9847,60406.926988824,0
+TDIV.US,D,20130910,000000,17.869,18.135,17.869,18.129,84299.792771616,0
+TDIV.US,D,20130911,000000,18.044,18.1112,17.9956,18.0677,64729.656072145,0
+TDIV.US,D,20130912,000000,18.0529,18.1112,17.9956,18.0203,56395.782402968,0
+TDIV.US,D,20130913,000000,18.0153,18.1162,18.0153,18.1004,152766.43953737,0
+TDIV.US,D,20130916,000000,18.2526,18.2526,18.0529,18.0687,43568.212832056,0
+TDIV.US,D,20130917,000000,18.1112,18.2278,18.1112,18.2101,120877.58717031,0
+TDIV.US,D,20130918,000000,18.1577,18.4186,18.1577,18.394,144465.94992149,0
+TDIV.US,D,20130919,000000,18.3702,18.4622,18.3574,18.394,72508.140490974,0
+TDIV.US,D,20130920,000000,18.4512,18.4512,18.217,18.2773,82626.543554716,0
+TDIV.US,D,20130923,000000,18.2585,18.3762,18.2506,18.2931,107184.05548957,0
+TDIV.US,D,20130924,000000,18.2931,18.386,18.2338,18.299,72612.339202788,0
+TDIV.US,D,20130925,000000,18.3158,18.3771,18.2417,18.3554,91948.787529161,0
+TDIV.US,D,20130926,000000,18.3771,18.4266,18.2585,18.299,51153.474396937,0
+TDIV.US,D,20130927,000000,18.217,18.217,18.1082,18.1547,50403.850654662,0
+TDIV.US,D,20130930,000000,18.0153,18.1547,17.8315,18.0658,109039.39954264,0
+TDIV.US,D,20131001,000000,18.133,18.307,18.133,18.2071,60756.953729482,0
+TDIV.US,D,20131002,000000,18.1705,18.2852,18.126,18.2852,81593.661178383,0
+TDIV.US,D,20131003,000000,18.2852,18.2852,18.0331,18.1478,228312.52887862,0
+TDIV.US,D,20131004,000000,18.133,18.2417,18.1004,18.217,61255.69125302,0
+TDIV.US,D,20131007,000000,18.1636,18.217,18.0658,18.126,51525.757173128,0
+TDIV.US,D,20131008,000000,18.0826,18.1389,17.8928,17.9017,53425.613297274,0
+TDIV.US,D,20131009,000000,17.9234,18.0499,17.8414,18.0064,76604.262667048,0
+TDIV.US,D,20131010,000000,18.133,18.3228,18.126,18.3158,100560.8616425,0
+TDIV.US,D,20131011,000000,18.2852,18.4592,18.2338,18.4512,111035.36127477,0
+TDIV.US,D,20131014,000000,18.386,18.5718,18.3554,18.5482,125136.58306097,0
+TDIV.US,D,20131015,000000,18.5323,18.5718,18.4354,18.4424,82216.830173311,0
+TDIV.US,D,20131016,000000,18.5244,18.6361,18.5155,18.5877,131498.77430951,0
+TDIV.US,D,20131017,000000,18.4987,18.6174,18.394,18.6174,115282.21750969,0
+TDIV.US,D,20131018,000000,18.644,18.7172,18.5718,18.6994,94943.235946346,0
+TDIV.US,D,20131021,000000,18.7784,18.82,18.6608,18.7864,94442.47514685,0
+TDIV.US,D,20131022,000000,18.8704,18.8793,18.7468,18.8279,107419.76713862,0
+TDIV.US,D,20131023,000000,18.8358,18.8358,18.644,18.6529,122387.96267263,0
+TDIV.US,D,20131024,000000,18.7251,18.7468,18.6174,18.6895,115155.76276234,0
+TDIV.US,D,20131025,000000,18.8704,18.905,18.7864,18.8704,103925.56955992,0
+TDIV.US,D,20131028,000000,18.82,18.9228,18.811,18.905,143350.11323089,0
+TDIV.US,D,20131029,000000,18.994,19.0522,18.9316,19.0344,77603.760990081,0
+TDIV.US,D,20131030,000000,19.076,19.0918,18.9316,19.0108,48654.728589354,0
+TDIV.US,D,20131031,000000,19.0028,19.069,18.9594,18.987,65187.928076532,0
+TDIV.US,D,20131101,000000,19.0028,19.0602,18.8922,19.0108,130001.55010091,0
+TDIV.US,D,20131104,000000,19.0918,19.0918,18.9752,19.076,58888.458382678,0
+TDIV.US,D,20131105,000000,18.987,19.0602,18.9148,19.0108,77724.145909556,0
+TDIV.US,D,20131106,000000,19.1106,19.1482,19.0344,19.1392,109665.6034515,0
+TDIV.US,D,20131107,000000,19.156,19.156,18.8862,18.8922,60132.773096576,0
+TDIV.US,D,20131108,000000,18.9594,19.069,18.8358,19.069,66373.56778766,0
+TDIV.US,D,20131111,000000,19.0434,19.0918,19.0028,19.0839,77724.145909556,0
+TDIV.US,D,20131112,000000,19.0206,19.1482,19.0028,19.1324,59263.776072804,0
+TDIV.US,D,20131113,000000,19.0206,19.2766,19.0206,19.2766,48284.469089121,0
+TDIV.US,D,20131114,000000,19.0602,19.1017,18.9752,19.0839,59882.898515817,0
+TDIV.US,D,20131115,000000,19.1254,19.1808,19.0344,19.1808,86456.604942372,0
+TDIV.US,D,20131118,000000,19.4516,19.4516,19.0454,19.0839,90196.630549916,0
+TDIV.US,D,20131119,000000,19.1482,19.156,18.9148,19.0206,141731.49246485,0
+TDIV.US,D,20131120,000000,19.1867,19.1867,18.9406,19.0028,128003.56509282,0
+TDIV.US,D,20131121,000000,19.2292,19.2292,18.9594,19.1304,178914.24637486,0
+TDIV.US,D,20131122,000000,19.2628,19.2628,19.0028,19.0602,68617.380824592,0
+TDIV.US,D,20131125,000000,19.069,19.0839,18.994,19.0434,91325.618534233,0
+TDIV.US,D,20131126,000000,19.1482,19.1482,18.987,19.069,81614.905575938,0
+TDIV.US,D,20131127,000000,19.2372,19.2372,19.1175,19.2223,146467.9814815,0
+TDIV.US,D,20131129,000000,19.4586,19.4586,19.2292,19.2718,144095.69042126,0
+TDIV.US,D,20131202,000000,19.2994,19.2994,19.1254,19.1324,132622.70410393,0
+TDIV.US,D,20131203,000000,19.1748,19.2372,19.0918,19.1867,92695.376357499,0
+TDIV.US,D,20131204,000000,19.165,19.2914,19.1017,19.2035,89953.837435009,0
+TDIV.US,D,20131205,000000,19.2628,19.2628,19.0839,19.1175,74854.128963761,0
+TDIV.US,D,20131206,000000,19.2718,19.3824,19.2549,19.3478,80453.545176301,0
+TDIV.US,D,20131209,000000,19.422,19.4428,19.3241,19.332,112285.74581655,0
+TDIV.US,D,20131210,000000,19.2718,19.3568,19.2628,19.3014,154142.26718851,0
+TDIV.US,D,20131211,000000,19.3083,19.3152,19.0918,19.1106,130750.16220521,0
+TDIV.US,D,20131212,000000,19.076,19.1017,18.9406,18.9792,134244.35978391,0
+TDIV.US,D,20131213,000000,18.9228,19.0008,18.811,18.811,100396.97628994,0
+TDIV.US,D,20131216,000000,18.9594,19.0918,18.8922,19.0522,107299.38221915,0
+TDIV.US,D,20131217,000000,19.0028,19.165,18.994,19.1106,82216.830173311,0
+TDIV.US,D,20131218,000000,19.1017,19.2559,18.8694,19.2559,237041.9529975,0
+TDIV.US,D,20131219,000000,19.2559,19.2806,19.165,19.2638,127490.66463759,0
+TDIV.US,D,20131220,000000,19.2924,19.3992,19.2786,19.3904,130531.64840179,0
+TDIV.US,D,20131223,000000,19.4784,19.5782,19.4368,19.5782,149649.58292475,0
+TDIV.US,D,20131224,000000,19.6068,19.68,19.585,19.6158,50091.254519219,0
+TDIV.US,D,20131226,000000,19.7136,19.764,19.671,19.764,74136.877636807,0
+TDIV.US,D,20131227,000000,19.9804,19.9804,19.7234,19.7808,176296.12728578,0
+TDIV.US,D,20131230,000000,19.7382,19.8174,19.6958,19.8094,126455.75898529,0
+TDIV.US,D,20131231,000000,19.8312,19.9084,19.7966,19.8994,79222.381756127,0
+TDIV.US,D,20140102,000000,19.7966,19.7966,19.6068,19.6158,102312.00698377,0
+TDIV.US,D,20140103,000000,19.7046,19.7046,19.5614,19.6158,189174.27875563,0
+TDIV.US,D,20140106,000000,19.591,19.6316,19.5139,19.5692,88145.028728954,0
+TDIV.US,D,20140107,000000,19.6404,19.7234,19.6068,19.6958,111692.92596098,0
+TDIV.US,D,20140108,000000,19.671,19.68,19.5614,19.6316,186503.55449165,0
+TDIV.US,D,20140109,000000,19.599,19.764,19.415,19.505,98890.647339539,0
+TDIV.US,D,20140110,000000,19.5614,19.6068,19.4457,19.5614,61987.105511677,0
+TDIV.US,D,20140113,000000,19.585,19.6612,19.3587,19.4111,129227.64704715,0
+TDIV.US,D,20140114,000000,19.4872,19.7808,19.4872,19.755,102153.1798211,0
+TDIV.US,D,20140115,000000,19.849,20.0052,19.8242,19.9538,87527.929561899,0
+TDIV.US,D,20140116,000000,19.9804,20.013,19.8756,19.9716,135381.44087206,0
+TDIV.US,D,20140117,000000,19.8578,19.9084,19.7896,19.8578,188212.21103781,0
+TDIV.US,D,20140121,000000,19.9538,19.9538,19.7314,19.849,83430.795747846,0
+TDIV.US,D,20140122,000000,19.8006,19.8578,19.755,19.8094,59756.44376847,0
+TDIV.US,D,20140123,000000,19.7136,19.7234,19.585,19.7234,145052.69994918,0
+TDIV.US,D,20140124,000000,19.6404,19.6404,19.3676,19.415,105134.47694456,0
+TDIV.US,D,20140127,000000,19.3676,19.3834,19.1808,19.247,133398.63043366,0
+TDIV.US,D,20140128,000000,19.1106,19.1106,18.9584,19.0344,178651.22050038,0
+TDIV.US,D,20140129,000000,18.8694,19.0839,18.8338,18.9782,80660.93096195,0
+TDIV.US,D,20140130,000000,19.0344,19.1334,18.986,19.1334,66700.326854806,0
+TDIV.US,D,20140131,000000,19.0028,19.1877,18.9494,19.1106,93779.85227075,0
+TDIV.US,D,20140203,000000,18.993,19.0681,18.6361,18.6826,284709.32291957,0
+TDIV.US,D,20140204,000000,18.7448,18.7448,18.5976,18.7063,187244.07349212,0
+TDIV.US,D,20140205,000000,18.6658,18.7755,18.5531,18.6658,63493.434462078,0
+TDIV.US,D,20140206,000000,18.73,18.9524,18.5531,18.897,128385.9642488,0
+TDIV.US,D,20140207,000000,19.0344,19.1808,18.9396,19.156,103108.16607307,0
+TDIV.US,D,20140210,000000,19.1482,19.2223,19.076,19.2223,63097.884012375,0
+TDIV.US,D,20140211,000000,19.1877,19.4694,19.1877,19.3834,191380.66118734,0
+TDIV.US,D,20140212,000000,19.4368,19.5316,19.4072,19.505,58040.705756461,0
+TDIV.US,D,20140213,000000,19.3676,19.6068,19.3676,19.6068,116989.86241786,0
+TDIV.US,D,20140214,000000,19.5782,19.7046,19.505,19.671,65647.211718897,0
+TDIV.US,D,20140218,000000,19.599,19.68,19.5692,19.6404,73399.393550277,0
+TDIV.US,D,20140219,000000,19.6404,19.671,19.5316,19.5524,103208.31823297,0
+TDIV.US,D,20140220,000000,19.5782,19.7314,19.5524,19.7136,71375.105954742,0
+TDIV.US,D,20140221,000000,19.7728,19.7966,19.6404,19.6562,4930820.6258126,0
+TDIV.US,D,20140224,000000,19.6868,19.8006,19.671,19.7382,393144.77458887,0
+TDIV.US,D,20140225,000000,19.7136,19.7136,19.5712,19.6158,117793.10297302,0
+TDIV.US,D,20140226,000000,19.6642,19.7452,19.599,19.671,170936.46927421,0
+TDIV.US,D,20140227,000000,19.6632,19.7887,19.6008,19.7887,80682.175359504,0
+TDIV.US,D,20140228,000000,19.7966,19.8826,19.6513,19.7896,102662.03372443,0
+TDIV.US,D,20140303,000000,19.6236,19.671,19.4606,19.6068,115273.11276787,0
+TDIV.US,D,20140304,000000,19.8756,19.9172,19.8174,19.9172,71685.678814227,0
+TDIV.US,D,20140305,000000,19.9172,19.9172,19.8392,19.8866,48582.902292861,0
+TDIV.US,D,20140306,000000,19.929,19.929,19.849,19.8756,83746.426797224,0
+TDIV.US,D,20140307,000000,19.929,19.937,19.764,19.8174,82889.569429199,0
+TDIV.US,D,20140310,000000,19.8322,19.8392,19.7234,19.7966,95603.835546488,0
+TDIV.US,D,20140311,000000,19.8392,19.8994,19.681,19.7512,54886.418538629,0
+TDIV.US,D,20140312,000000,19.6868,19.8006,19.6316,19.764,61190.946422378,0
+TDIV.US,D,20140313,000000,19.8756,19.8756,19.4754,19.5466,104929.11443487,0
+TDIV.US,D,20140314,000000,19.5139,19.591,19.4308,19.4694,69183.898092708,0
+TDIV.US,D,20140317,000000,19.505,19.7314,19.505,19.6868,62098.385689342,0
+TDIV.US,D,20140318,000000,19.6642,19.9538,19.6552,19.9448,62269.352507756,0
+TDIV.US,D,20140319,000000,19.8856,20.0368,19.8322,19.9232,80897.654248984,0
+TDIV.US,D,20140320,000000,19.8668,20.1672,19.8668,20.0912,70813.646876519,0
+TDIV.US,D,20140321,000000,20.1672,20.2364,19.9982,20.0368,81867.815070632,0
+TDIV.US,D,20140324,000000,20.0832,20.1495,19.9182,20.0774,83375.155659012,0
+TDIV.US,D,20140325,000000,20.0804,20.286,20.0804,20.2692,555719.04433051,0
+TDIV.US,D,20140326,000000,20.366,20.4292,20.1722,20.1722,132764.33342096,0
+TDIV.US,D,20140327,000000,20.1198,20.2582,19.9716,20.104,71705.911573802,0
+TDIV.US,D,20140328,000000,20.1822,20.3916,20.1822,20.279,94465.742820361,0
+TDIV.US,D,20140331,000000,20.4392,20.5538,20.3926,20.4748,79630.071861575,0
+TDIV.US,D,20140401,000000,20.5192,20.7258,20.5044,20.6912,1939716.6837859,0
+TDIV.US,D,20140402,000000,20.7406,20.7406,20.619,20.7298,131757.75363208,0
+TDIV.US,D,20140403,000000,20.6922,20.7742,20.6022,20.6586,73828.328053279,0
+TDIV.US,D,20140404,000000,20.789,20.789,20.3344,20.3916,111283.21257958,0
+TDIV.US,D,20140407,000000,20.3344,20.448,20.3047,20.359,261342.50888573,0
+TDIV.US,D,20140408,000000,20.3422,20.4738,20.2692,20.4648,111230.60740468,0
+TDIV.US,D,20140409,000000,20.529,20.6526,20.4392,20.6338,75653.322966996,0
+TDIV.US,D,20140410,000000,20.6586,20.6586,20.2108,20.2592,125510.88911312,0
+TDIV.US,D,20140411,000000,20.189,20.3066,20.0486,20.0804,186389.23940006,0
+TDIV.US,D,20140414,000000,20.1722,20.2692,20.0566,20.2434,165301.64573241,0
+TDIV.US,D,20140415,000000,20.2592,20.3502,20.0082,20.2592,100829.95734486,0
+TDIV.US,D,20140416,000000,20.3748,20.3748,20.191,20.3748,305898.08038508,0
+TDIV.US,D,20140417,000000,20.2918,20.4896,20.2582,20.456,117106.20078543,0
+TDIV.US,D,20140421,000000,20.5627,20.5627,20.3828,20.5192,142414.34810053,0
+TDIV.US,D,20140422,000000,20.4896,20.5627,20.4648,20.5468,72527.36161257,0
+TDIV.US,D,20140423,000000,20.4896,20.4896,20.3344,20.4124,95553.253647549,0
+TDIV.US,D,20140424,000000,20.5538,20.5785,20.3986,20.4896,147706.22636752,0
+TDIV.US,D,20140425,000000,20.4648,20.4648,20.1762,20.2178,112850.2398087,0
+TDIV.US,D,20140428,000000,20.3422,20.5044,20.2178,20.4392,99323.628394457,0
+TDIV.US,D,20140429,000000,20.5627,20.5992,20.4896,20.5627,187434.26143213,0
+TDIV.US,D,20140430,000000,20.529,20.6586,20.4836,20.619,78732.748974398,0
+TDIV.US,D,20140501,000000,20.5785,20.6338,20.4648,20.529,201680.14744929,0
+TDIV.US,D,20140502,000000,20.4964,20.5944,20.4856,20.5192,154791.73877088,0
+TDIV.US,D,20140505,000000,20.3848,20.54,20.3848,20.529,103373.21522351,0
+TDIV.US,D,20140506,000000,20.538,20.5468,20.3986,20.4392,424860.63686156,0
+TDIV.US,D,20140507,000000,20.5044,20.538,20.2918,20.538,134593.3748866,0
+TDIV.US,D,20140508,000000,20.529,20.7406,20.4292,20.5696,473064.17491238,0
+TDIV.US,D,20140509,000000,20.5785,20.5785,20.456,20.5785,102606.3936356,0
+TDIV.US,D,20140512,000000,20.6586,20.8068,20.6586,20.7822,160816.04293451,0
+TDIV.US,D,20140513,000000,20.8246,20.8246,20.709,20.7712,337708.0249898,0
+TDIV.US,D,20140514,000000,20.7574,20.7673,20.6338,20.6734,109153.71463424,0
+TDIV.US,D,20140515,000000,20.7218,20.8068,20.5785,20.6428,108741.97797689,0
+TDIV.US,D,20140516,000000,20.619,20.7486,20.5766,20.715,109017.14350711,0
+TDIV.US,D,20140519,000000,20.6764,20.8711,20.6764,20.8642,79691.781778279,0
+TDIV.US,D,20140520,000000,20.8394,20.8394,20.6368,20.6922,89421.715858172,0
+TDIV.US,D,20140521,000000,20.7822,20.8246,20.7188,20.8068,111138.54834861,0
+TDIV.US,D,20140522,000000,20.8494,20.8928,20.7822,20.8068,119740.50608216,0
+TDIV.US,D,20140523,000000,20.8158,20.9936,20.8158,20.9936,66274.42726574,0
+TDIV.US,D,20140527,000000,21.0748,21.1142,20.9936,21.0994,129768.8733658,0
+TDIV.US,D,20140528,000000,21.1242,21.1508,21.0748,21.1074,100504.20991569,0
+TDIV.US,D,20140529,000000,21.1578,21.1578,21.0708,21.1578,96514.309727388,0
+TDIV.US,D,20140530,000000,21.1746,21.2141,21.1192,21.1746,177568.76786309,0
+TDIV.US,D,20140602,000000,21.2458,21.2694,21.132,21.2626,67089.807476636,0
+TDIV.US,D,20140603,000000,21.2062,21.2694,21.1528,21.2546,86406.023043433,0
+TDIV.US,D,20140604,000000,21.2458,21.311,21.1973,21.2833,113005.02041946,0
+TDIV.US,D,20140605,000000,21.3278,21.4256,21.2141,21.4187,149031.47211972,0
+TDIV.US,D,20140606,000000,21.481,21.5413,21.4672,21.5156,128677.3159867,0
+TDIV.US,D,20140609,000000,21.4731,21.5957,21.4731,21.5225,94894.677323364,0
+TDIV.US,D,20140610,000000,21.5156,21.5957,21.481,21.564,136324.28746828,0
+TDIV.US,D,20140611,000000,21.5156,21.5542,21.4108,21.4494,129078.93626427,0
+TDIV.US,D,20140612,000000,21.3851,21.481,21.2694,21.3545,234943.81582951,0
+TDIV.US,D,20140613,000000,21.4731,21.5957,21.4583,21.5324,104584.14588411,0
+TDIV.US,D,20140616,000000,21.5542,21.655,21.5156,21.5957,152618.74039246,0
+TDIV.US,D,20140617,000000,21.5957,21.6718,21.5611,21.6402,87693.838190418,0
+TDIV.US,D,20140618,000000,21.6402,21.7014,21.5156,21.6926,179689.1610666,0
+TDIV.US,D,20140619,000000,21.655,21.6926,21.5878,21.6718,104527.49415729,0
+TDIV.US,D,20140620,000000,21.6303,21.651,21.5542,21.6303,99576.537889151,0
+TDIV.US,D,20140623,000000,21.6402,21.6471,21.5502,21.6303,121902.37644281,0
+TDIV.US,D,20140624,000000,21.5878,21.7024,21.4424,21.5225,107000.94901541,0
+TDIV.US,D,20140625,000000,21.481,21.5878,21.4108,21.564,677842.96949067,0
+TDIV.US,D,20140626,000000,21.5878,21.5878,21.4098,21.564,166570.2397578,0
+TDIV.US,D,20140627,000000,21.5324,21.6648,21.4909,21.6648,104947.32391849,0
+TDIV.US,D,20140630,000000,21.6856,21.7449,21.6402,21.7024,135060.75163279,0
+TDIV.US,D,20140701,000000,21.7024,21.9406,21.6797,21.8754,74762.069907692,0
+TDIV.US,D,20140702,000000,21.9229,21.9406,21.8596,21.9406,96141.015313218,0
+TDIV.US,D,20140703,000000,21.9575,22.08,21.9406,22.0326,107520.9309365,0
+TDIV.US,D,20140707,000000,22.0632,22.0632,21.9842,22.0365,157793.26865392,0
+TDIV.US,D,20140708,000000,22.0711,22.0721,21.8023,21.8982,109478.45042544,0
+TDIV.US,D,20140709,000000,21.9229,21.993,21.8537,21.9664,96801.614913362,0
+TDIV.US,D,20140710,000000,21.7281,22,21.7202,21.907,146003.63964924,0
+TDIV.US,D,20140711,000000,21.9486,21.9762,21.8774,21.9575,57123.150109709,0
+TDIV.US,D,20140714,000000,22.0632,22.1245,22.0365,22.0632,101955.91041524,0
+TDIV.US,D,20140715,000000,22.0464,22.1314,21.8982,22.0168,86324.080367152,0
+TDIV.US,D,20140716,000000,22.2609,22.427,22.2234,22.4023,264560.52929623,0
+TDIV.US,D,20140717,000000,22.3618,22.3934,22.0761,22.1314,153148.83869335,0
+TDIV.US,D,20140718,000000,22.1967,22.3153,22.1443,22.2926,121419.82512694,0
+TDIV.US,D,20140721,000000,22.2046,22.3341,22.1621,22.2926,248946.90873176,0
+TDIV.US,D,20140722,000000,22.3776,22.5071,22.3618,22.4665,146384.01552926,0
+TDIV.US,D,20140723,000000,22.4744,22.4804,22.3697,22.4023,121095.08933575,0
+TDIV.US,D,20140724,000000,22.3341,22.4023,22.3015,22.3618,195051.89541233,0
+TDIV.US,D,20140725,000000,22.343,22.343,22.1621,22.2214,116283.73910868,0
+TDIV.US,D,20140728,000000,22.3015,22.3618,22.1314,22.3341,101629.15134809,0
+TDIV.US,D,20140729,000000,22.5219,22.5377,22.3252,22.343,180803.98611922,0
+TDIV.US,D,20140730,000000,22.427,22.427,22.2214,22.3341,92647.829372496,0
+TDIV.US,D,20140731,000000,22.1789,22.2451,21.9911,22.0237,211953.33112379,0
+TDIV.US,D,20140801,000000,22,22.0543,21.7845,21.8843,121023.26303925,0
+TDIV.US,D,20140804,000000,21.9406,22.0632,21.8438,22.0365,225903.81885114,0
+TDIV.US,D,20140805,000000,21.9229,21.9575,21.7202,21.825,102334.2630193,0
+TDIV.US,D,20140806,000000,21.7202,21.8982,21.6797,21.8023,94492.045407809,0
+TDIV.US,D,20140807,000000,21.8774,21.8804,21.5878,21.6402,216125.32614827,0
+TDIV.US,D,20140808,000000,21.6402,21.8023,21.5798,21.7914,258462.37556015,0
+TDIV.US,D,20140811,000000,21.915,22,21.8843,21.9486,154840.29739387,0
+TDIV.US,D,20140812,000000,21.9575,21.9842,21.8359,21.9733,137876.14012772,0
+TDIV.US,D,20140813,000000,22.08,22.1384,22.0089,22.1384,118777.42672637,0
+TDIV.US,D,20140814,000000,22.1077,22.17,22.0919,22.17,298856.0684148,0
+TDIV.US,D,20140815,000000,22.2767,22.2926,22.0632,22.253,128291.88191678,0
+TDIV.US,D,20140818,000000,22.343,22.3697,22.2678,22.3529,137151.80733492,0
+TDIV.US,D,20140819,000000,22.4487,22.4487,22.3776,22.4487,196901.16963754,0
+TDIV.US,D,20140820,000000,22.4576,22.4982,22.4092,22.4744,159792.26529999,0
+TDIV.US,D,20140821,000000,22.5456,22.6395,22.4744,22.6237,144249.45939403,0
+TDIV.US,D,20140822,000000,22.6711,22.6711,22.5614,22.5881,232417.7557965,0
+TDIV.US,D,20140825,000000,22.7117,22.8273,22.5595,22.6049,125587.77359951,0
+TDIV.US,D,20140826,000000,22.6771,22.687,22.6188,22.6563,258060.75528258,0
+TDIV.US,D,20140827,000000,22.7196,22.7196,22.6148,22.7018,162109.92790937,0
+TDIV.US,D,20140828,000000,22.6633,22.7117,22.5644,22.687,108754.11763263,0
+TDIV.US,D,20140829,000000,22.7295,22.7769,22.6553,22.7611,121436.01133459,0
+TDIV.US,D,20140902,000000,22.8422,22.8422,22.6484,22.7295,218395.44177265,0
+TDIV.US,D,20140903,000000,22.8273,22.8273,22.7018,22.7295,213317.01911918,0
+TDIV.US,D,20140904,000000,22.7542,22.8422,22.6425,22.7018,119039.44096287,0
+TDIV.US,D,20140905,000000,22.7364,22.8115,22.6939,22.8115,126962.58961267,0
+TDIV.US,D,20140908,000000,22.8115,22.8768,22.687,22.7947,168076.5687082,0
+TDIV.US,D,20140909,000000,22.8273,22.8669,22.6652,22.7117,125322.72444907,0
+TDIV.US,D,20140910,000000,22.7196,22.8016,22.6395,22.7868,134191.75460902,0
+TDIV.US,D,20140911,000000,22.7018,22.8273,22.6148,22.8273,460765.69200437,0
+TDIV.US,D,20140912,000000,22.7947,22.7947,22.6316,22.6939,151626.32353528,0
+TDIV.US,D,20140915,000000,22.6237,22.7295,22.514,22.5891,105080.86013169,0
+TDIV.US,D,20140916,000000,22.5377,22.7611,22.5318,22.7364,153105.33826026,0
+TDIV.US,D,20140917,000000,22.6771,22.8422,22.6633,22.7364,174503.50478739,0
+TDIV.US,D,20140918,000000,22.8273,22.8896,22.773,22.8896,501816.94954522,0
+TDIV.US,D,20140919,000000,22.9578,23.1298,22.6711,22.7453,182056.39393695,0
+TDIV.US,D,20140922,000000,22.7295,22.7324,22.5743,22.6296,226657.48914533,0
+TDIV.US,D,20140923,000000,22.6049,22.6474,22.5061,22.512,132192.75796295,0
+TDIV.US,D,20140924,000000,22.4814,22.6296,22.3875,22.6227,138316.20264849,0
+TDIV.US,D,20140925,000000,22.5733,22.5733,22.1522,22.1759,423379.59886063,0
+TDIV.US,D,20140926,000000,22.2105,22.3845,22.1364,22.3311,284799.35869968,0
+TDIV.US,D,20140929,000000,22.167,22.3222,22.0128,22.2906,1284003.2950811,0
+TDIV.US,D,20140930,000000,22.3222,22.4003,22.2026,22.3143,892127.11451757,0
+TDIV.US,D,20141001,000000,22.251,22.4398,21.911,21.9525,332721.66139239,0
+TDIV.US,D,20141002,000000,21.9179,21.9713,21.6886,21.9179,230976.17167674,0
+TDIV.US,D,20141003,000000,22.0504,22.1581,21.9357,22.086,341596.76138022,0
+TDIV.US,D,20141006,000000,22.1927,22.2332,22.0128,22.0771,122895.80493797,0
+TDIV.US,D,20141007,000000,21.9713,22.0049,21.7222,21.739,127343.97713066,0
+TDIV.US,D,20141008,000000,21.7548,22.1413,21.5888,22.1206,250469.42388983,0
+TDIV.US,D,20141009,000000,22.0504,22.0958,21.6826,21.7222,220416.69445425,0
+TDIV.US,D,20141010,000000,21.5077,21.6826,21.0638,21.0767,333435.87780541,0
+TDIV.US,D,20141013,000000,21.047,21.1884,20.801,20.8088,282273.29866667,0
+TDIV.US,D,20141014,000000,20.966,21.138,20.8414,20.9057,218922.50515959,0
+TDIV.US,D,20141015,000000,20.6526,20.874,20.3047,20.8266,735509.36919499,0
+TDIV.US,D,20141016,000000,20.3966,20.8879,20.3966,20.7486,261812.92054586,0
+TDIV.US,D,20141017,000000,20.9225,21.1281,20.8879,21.0134,168982.99633718,0
+TDIV.US,D,20141020,000000,20.791,21.0312,20.6833,21.0066,140136.13937232,0
+TDIV.US,D,20141021,000000,21.22,21.4504,21.1162,21.4504,346500.17066335,0
+TDIV.US,D,20141022,000000,21.5176,21.5176,21.2507,21.2675,125565.51756397,0
+TDIV.US,D,20141023,000000,21.4592,21.5818,21.3624,21.4751,318240.06372617,0
+TDIV.US,D,20141024,000000,21.6075,21.7054,21.4998,21.7054,144788.66243673,0
+TDIV.US,D,20141027,000000,21.6244,21.739,21.5818,21.6965,128393.04571466,0
+TDIV.US,D,20141028,000000,21.824,21.997,21.8052,21.997,245338.39606146,0
+TDIV.US,D,20141029,000000,22.0237,22.0988,21.911,22.0346,185812.60575215,0
+TDIV.US,D,20141030,000000,21.9881,21.997,21.8181,21.9535,265893.86815226,0
+TDIV.US,D,20141031,000000,22.3311,22.341,22.1986,22.3222,228014.09567488,0
+TDIV.US,D,20141103,000000,22.3311,22.4725,22.3301,22.4478,283697.68494079,0
+TDIV.US,D,20141104,000000,22.4112,22.4972,22.3222,22.425,142321.27740648,0
+TDIV.US,D,20141105,000000,22.512,22.512,22.3499,22.4883,179301.70372073,0
+TDIV.US,D,20141106,000000,22.4329,22.4478,22.2669,22.3677,161214.62829815,0
+TDIV.US,D,20141107,000000,22.3845,22.4161,22.2332,22.3499,132270.65408731,0
+TDIV.US,D,20141110,000000,22.3588,22.4398,22.3222,22.3845,151111.39980409,0
+TDIV.US,D,20141111,000000,22.4646,22.4646,22.3588,22.4003,285270.78199778,0
+TDIV.US,D,20141112,000000,22.4003,22.4883,22.3499,22.4576,196983.11231382,0
+TDIV.US,D,20141113,000000,22.5278,22.686,22.4972,22.6049,2526267.4187957,0
+TDIV.US,D,20141114,000000,22.6385,22.8115,22.5634,22.7838,1154381.1092221,0
+TDIV.US,D,20141117,000000,22.7364,22.8679,22.7107,22.8521,140535.73637394,0
+TDIV.US,D,20141118,000000,22.9084,23.0339,22.8945,22.9914,192706.91857752,0
+TDIV.US,D,20141119,000000,23.0339,23.0339,22.7651,22.8599,168510.5614011,0
+TDIV.US,D,20141120,000000,22.7947,22.9993,22.7542,22.9993,177798.40968427,0
+TDIV.US,D,20141121,000000,23.197,23.2573,22.9746,23.0833,127442.1060146,0
+TDIV.US,D,20141124,000000,23.1575,23.2139,23.0685,23.2139,158518.6130847,0
+TDIV.US,D,20141125,000000,23.2653,23.3137,23.1753,23.197,237813.8327753,0
+TDIV.US,D,20141126,000000,23.2653,23.4431,23.2465,23.4431,176212.16133354,0
+TDIV.US,D,20141128,000000,23.4709,23.5915,23.4205,23.4867,61818.161969221,0
+TDIV.US,D,20141201,000000,23.4619,23.5025,23.2653,23.3562,183679.0612549,0
+TDIV.US,D,20141202,000000,23.3562,23.4046,23.2959,23.3769,297747.31319006,0
+TDIV.US,D,20141203,000000,23.4046,23.5529,23.3493,23.5025,178227.34418726,0
+TDIV.US,D,20141204,000000,23.5025,23.5193,23.373,23.4431,170092.76319991,0
+TDIV.US,D,20141205,000000,23.5114,23.5845,23.4046,23.4431,136285.84522509,0
+TDIV.US,D,20141208,000000,23.3957,23.3957,23.0497,23.1397,194954.77816637,0
+TDIV.US,D,20141209,000000,22.9519,23.1753,22.8026,23.1674,214900.23255597,0
+TDIV.US,D,20141210,000000,23.1575,23.1575,22.7117,22.7611,184750.38587443,0
+TDIV.US,D,20141211,000000,22.8184,23.0883,22.8184,22.8768,215015.55928555,0
+TDIV.US,D,20141212,000000,22.7117,22.7364,22.4329,22.4478,148813.96995428,0
+TDIV.US,D,20141215,000000,22.6049,22.6623,22.1838,22.251,194256.74796101,0
+TDIV.US,D,20141216,000000,22.1364,22.5169,22.086,22.1126,158368.89066384,0
+TDIV.US,D,20141217,000000,22.2105,22.5209,22.1126,22.4646,165108.42287846,0
+TDIV.US,D,20141218,000000,22.8768,23.1308,22.7809,23.1308,342155.1855445,0
+TDIV.US,D,20141219,000000,23.2139,23.2307,23.0883,23.1308,272673.86588604,0
+TDIV.US,D,20141222,000000,23.2653,23.3957,23.2079,23.3859,221235.10957908,0
+TDIV.US,D,20141223,000000,23.4945,23.5282,23.4205,23.4205,218372.17409913,0
+TDIV.US,D,20141224,000000,23.5193,23.5381,23.4471,23.4521,76819.741556527,0
+TDIV.US,D,20141226,000000,23.5381,23.5677,23.4609,23.5193,103543.17040394,0
+TDIV.US,D,20141229,000000,23.4699,23.4945,23.3681,23.3749,141974.28557976,0
+TDIV.US,D,20141230,000000,23.3473,23.3473,23.1941,23.2198,175421.06043413,0
+TDIV.US,D,20141231,000000,23.2643,23.3749,22.9707,22.9855,175575.84104489,0
+TDIV.US,D,20150102,000000,23.1209,23.1793,22.8422,22.9687,143838.73437465,0
+TDIV.US,D,20150105,000000,22.8718,22.9489,22.5456,22.6049,302794.37506618,0
+TDIV.US,D,20150106,000000,22.6148,22.6563,22.2224,22.3044,275396.18368692,0
+TDIV.US,D,20150107,000000,22.4972,22.5209,22.3301,22.512,310829.81553162,0
+TDIV.US,D,20150108,000000,22.7967,23.0636,22.7107,22.9559,349983.24022429,0
+TDIV.US,D,20150109,000000,23.0636,23.1209,22.7641,22.9786,318123.72535862,0
+TDIV.US,D,20150112,000000,22.9786,22.9786,22.681,22.7967,175844.93674724,0
+TDIV.US,D,20150113,000000,22.9489,23.2455,22.6306,22.7739,281190.84602937,0
+TDIV.US,D,20150114,000000,22.597,22.7641,22.4478,22.6633,218095.99693093,0
+TDIV.US,D,20150115,000000,22.8135,22.8135,22.424,22.4398,152575.23995938,0
+TDIV.US,D,20150116,000000,22.4062,22.7038,22.3301,22.688,118803.72931382,0
+TDIV.US,D,20150120,000000,22.7809,22.8372,22.511,22.8046,270346.08689686,0
+TDIV.US,D,20150121,000000,22.5792,22.8214,22.5792,22.7374,240383.3932414,0
+TDIV.US,D,20150122,000000,22.8214,23.1209,22.597,23.0942,336198.66112545,0
+TDIV.US,D,20150123,000000,23.0359,23.1723,23.0132,23.0359,315806.06274923,0
+TDIV.US,D,20150126,000000,23.0359,23.0804,22.8046,22.9213,227215.91330962,0
+TDIV.US,D,20150127,000000,22.5367,22.5822,22.1848,22.3044,690598.71276509,0
+TDIV.US,D,20150128,000000,22.5456,22.7216,22.1472,22.173,373023.29519097,0
+TDIV.US,D,20150129,000000,22.1898,22.3776,21.9229,22.3202,250507.86613302,0
+TDIV.US,D,20150130,000000,22.1403,22.1888,21.827,21.8349,270364.29638048,0
+TDIV.US,D,20150202,000000,21.9229,22.1898,21.6678,22.1641,286486.77084828,0
+TDIV.US,D,20150203,000000,22.3123,22.5644,22.3044,22.5555,229852.24188232,0
+TDIV.US,D,20150204,000000,22.512,22.6543,22.4646,22.4725,195451.49241395,0
+TDIV.US,D,20150205,000000,22.5822,22.7967,22.5456,22.7967,140738.06396969,0
+TDIV.US,D,20150206,000000,22.8787,22.9025,22.6316,22.6959,535469.08690929,0
+TDIV.US,D,20150209,000000,22.6781,22.7473,22.6,22.6395,273323.33746841,0
+TDIV.US,D,20150210,000000,22.8372,23.0132,22.7137,22.9786,2027302.2767126,0
+TDIV.US,D,20150211,000000,23.03,23.0636,22.9025,23.0023,1273365.9217342,0
+TDIV.US,D,20150212,000000,23.2109,23.4343,23.2109,23.4343,219488.01078973,0
+TDIV.US,D,20150213,000000,23.5459,23.6191,23.4609,23.6191,157496.85872613,0
+TDIV.US,D,20150217,000000,23.6191,23.6517,23.5035,23.6517,144652.09130959,0
+TDIV.US,D,20150218,000000,23.6439,23.6439,23.4857,23.5845,201388.79571141,0
+TDIV.US,D,20150219,000000,23.4945,23.6439,23.4699,23.6271,213456.62516025,0
+TDIV.US,D,20150220,000000,23.6013,23.7506,23.4827,23.7199,245800.71461776,0
+TDIV.US,D,20150223,000000,23.6685,23.7199,23.5529,23.6439,129696.03543132,0
+TDIV.US,D,20150224,000000,23.5459,23.7684,23.5015,23.7289,238155.76641213,0
+TDIV.US,D,20150225,000000,23.6943,23.6943,23.4857,23.5381,243560.94813275,0
+TDIV.US,D,20150226,000000,23.5845,23.6013,23.4777,23.5757,138876.65008874,0
+TDIV.US,D,20150227,000000,23.5915,23.6013,23.4817,23.5015,156592.45437311,0
+TDIV.US,D,20150302,000000,23.5193,23.6517,23.4945,23.6439,170266.76493226,0
+TDIV.US,D,20150303,000000,23.6191,23.6191,23.3581,23.4205,202415.60825986,0
+TDIV.US,D,20150304,000000,23.3117,23.3206,23.1634,23.286,196515.73556762,0
+TDIV.US,D,20150305,000000,23.3839,23.3839,23.1723,23.2643,232880.0743528,0
+TDIV.US,D,20150306,000000,23.2198,23.2198,22.8857,22.9559,140521.57344224,0
+TDIV.US,D,20150309,000000,22.9875,23.0804,22.9123,22.9875,242149.71315235,0
+TDIV.US,D,20150310,000000,22.8214,22.8936,22.5278,22.5278,252865.99426155,0
+TDIV.US,D,20150311,000000,22.5555,22.6148,22.3904,22.4567,155693.10820998,0
+TDIV.US,D,20150312,000000,22.2313,22.4814,22.2224,22.4398,201812.67202451,0
+TDIV.US,D,20150313,000000,22.4398,22.4398,22.1403,22.3301,137150.79569694,0
+TDIV.US,D,20150316,000000,22.4646,22.6148,22.4161,22.6148,118607.47154593,0
+TDIV.US,D,20150317,000000,22.5367,22.6237,22.4567,22.5822,154730.02885417,0
+TDIV.US,D,20150318,000000,22.5891,22.9964,22.4646,22.9213,150274.77519564,0
+TDIV.US,D,20150319,000000,22.8787,22.9559,22.7967,22.8046,108373.74175261,0
+TDIV.US,D,20150320,000000,22.8718,23.1279,22.8718,23.03,135944.92322624,0
+TDIV.US,D,20150323,000000,22.9786,23.1535,22.9786,23.0221,170266.76493226,0
+TDIV.US,D,20150324,000000,23.0942,23.0942,22.8718,22.8787,173270.31809125,0
+TDIV.US,D,20150325,000000,22.8777,22.8777,22.2916,22.3341,229854.26515828,0
+TDIV.US,D,20150326,000000,22.1364,22.3697,22.0257,22.2669,181650.72710746,0
+TDIV.US,D,20150327,000000,22.2441,22.4596,22.1364,22.4033,102636.74277496,0
+TDIV.US,D,20150330,000000,22.5169,22.6445,22.5169,22.6287,153236.8511975,0
+TDIV.US,D,20150331,000000,22.5693,22.5693,22.4181,22.4596,185850.03635736,0
+TDIV.US,D,20150401,000000,22.4517,22.4517,22.2244,22.3855,534649.66014649,0
+TDIV.US,D,20150402,000000,22.3944,22.5604,22.3944,22.427,1438593.7178942,0
+TDIV.US,D,20150406,000000,22.3776,22.7008,22.343,22.6445,90045.896491078,0
+TDIV.US,D,20150407,000000,22.601,22.8016,22.601,22.6287,109600.85862087,0
+TDIV.US,D,20150408,000000,22.6445,22.77,22.5861,22.6751,80934.07321622,0
+TDIV.US,D,20150409,000000,22.5861,22.8343,22.5861,22.8175,91217.373270504,0
+TDIV.US,D,20150410,000000,22.8263,22.9687,22.7858,22.9687,111751.60096375,0
+TDIV.US,D,20150413,000000,22.9845,23.0527,22.8777,22.8777,107790.02663885,0
+TDIV.US,D,20150414,000000,22.8689,22.9094,22.7522,22.8016,106592.24727198,0
+TDIV.US,D,20150415,000000,22.9183,23.1921,22.9183,23.1101,168796.85494909,0
+TDIV.US,D,20150416,000000,23.0527,23.1259,22.9934,23.0784,113303.4536232,0
+TDIV.US,D,20150417,000000,22.9687,22.9687,22.7008,22.8016,179737.71968959,0
+TDIV.US,D,20150420,000000,22.9183,23.1615,22.8689,23.1447,85309.407474438,0
+TDIV.US,D,20150421,000000,23.2771,23.2771,23.1101,23.1338,195316.94456277,0
+TDIV.US,D,20150422,000000,23.2445,23.3107,23.0616,23.3028,130817.94194979,0
+TDIV.US,D,20150423,000000,23.1259,23.4027,23.1259,23.3463,147000.10305833,0
+TDIV.US,D,20150424,000000,23.4945,23.4945,23.3463,23.4422,131294.42343779,0
+TDIV.US,D,20150427,000000,23.4521,23.5529,23.4521,23.4945,145805.35860539,0
+TDIV.US,D,20150428,000000,23.5114,23.7121,23.3829,23.7021,106114.754146,0
+TDIV.US,D,20150429,000000,23.5193,23.628,23.4195,23.5529,105876.007583,0
+TDIV.US,D,20150430,000000,23.4777,23.4777,23.2089,23.3364,150237.34459042,0
+TDIV.US,D,20150501,000000,23.3581,23.6013,23.3581,23.5677,119184.10519384,0
+TDIV.US,D,20150504,000000,23.6013,23.6873,23.5915,23.6013,74217.808675109,0
+TDIV.US,D,20150505,000000,23.5757,23.5757,23.1921,23.2356,292805.46166373,0
+TDIV.US,D,20150506,000000,23.2929,23.3206,22.9282,23.0784,89405.529650512,0
+TDIV.US,D,20150507,000000,23.0013,23.2257,23.0013,23.1209,86810.678234944,0
+TDIV.US,D,20150508,000000,23.3542,23.4343,23.2633,23.4273,85371.117391142,0
+TDIV.US,D,20150511,000000,23.3542,23.4195,23.285,23.3364,58872.272175017,0
+TDIV.US,D,20150512,000000,23.1338,23.2771,23.0221,23.201,150412.35796075,0
+TDIV.US,D,20150513,000000,23.3206,23.4125,23.2702,23.3028,45804.944403135,0
+TDIV.US,D,20150514,000000,23.4945,23.5845,23.4699,23.5757,81417.636170076,0
+TDIV.US,D,20150515,000000,23.6439,23.6439,23.5114,23.6112,72954.272839614,0
+TDIV.US,D,20150518,000000,23.5282,23.6439,23.5153,23.6359,109082.89997573,0
+TDIV.US,D,20150519,000000,23.6873,23.6873,23.4521,23.5114,63788.832751881,0
+TDIV.US,D,20150520,000000,23.5677,23.628,23.4422,23.5381,322057.98545809,0
+TDIV.US,D,20150521,000000,23.4273,23.6359,23.4273,23.6112,66545.546244053,0
+TDIV.US,D,20150522,000000,23.5845,23.5845,23.5015,23.5282,84532.469506735,0
+TDIV.US,D,20150526,000000,23.374,23.4224,23.1101,23.2257,120975.71605425,0
+TDIV.US,D,20150527,000000,23.2702,23.6607,23.2702,23.628,70622.44729853,0
+TDIV.US,D,20150528,000000,23.5677,23.6527,23.5381,23.6359,59690.687299849,0
+TDIV.US,D,20150529,000000,23.6607,23.6607,23.4521,23.4857,70863.21713748,0
+TDIV.US,D,20150601,000000,23.5282,23.5529,23.3671,23.4777,46507.021160407,0
+TDIV.US,D,20150602,000000,23.3927,23.4936,23.285,23.3927,42944.032199149,0
+TDIV.US,D,20150603,000000,23.4343,23.5608,23.3829,23.3829,82494.018979496,0
+TDIV.US,D,20150604,000000,23.3107,23.3927,23.0843,23.1259,115826.47874227,0
+TDIV.US,D,20150605,000000,23.0923,23.1347,22.9529,23.0616,88969.513681658,0
+TDIV.US,D,20150608,000000,22.9687,23.028,22.7522,22.7769,99999.40256428,0
+TDIV.US,D,20150609,000000,22.7433,22.8283,22.6287,22.7769,111456.20267394,0
+TDIV.US,D,20150610,000000,22.8263,23.1427,22.8263,23.1189,148732.027278,0
+TDIV.US,D,20150611,000000,23.201,23.2188,23.0784,23.0843,111686.85613311,0
+TDIV.US,D,20150612,000000,22.9282,23.028,22.8689,22.8906,65225.358681746,0
+TDIV.US,D,20150615,000000,22.6682,22.8105,22.6197,22.8105,68944.139891737,0
+TDIV.US,D,20150616,000000,22.7354,22.9529,22.7354,22.9459,76616.402322793,0
+TDIV.US,D,20150617,000000,23.0201,23.0784,22.8777,23.0201,67024.051008015,0
+TDIV.US,D,20150618,000000,22.9529,23.2356,22.9529,23.2356,88729.755480687,0
+TDIV.US,D,20150619,000000,23.2257,23.2257,22.9598,23.0102,103957.94197524,0
+TDIV.US,D,20150622,000000,23.1615,23.1921,23.0843,23.1347,59112.030375988,0
+TDIV.US,D,20150623,000000,23.2089,23.2089,23.0527,23.0923,181385.67795702,0
+TDIV.US,D,20150624,000000,23.0567,23.0745,22.9222,22.941,125862.93912974,0
+TDIV.US,D,20150625,000000,22.9499,22.9973,22.8135,22.8372,98210.8266178,0
+TDIV.US,D,20150626,000000,22.7364,22.7967,22.5179,22.6029,105598.81877682,0
+TDIV.US,D,20150629,000000,22.2846,22.4695,22.1196,22.1196,148745.17857173,0
+TDIV.US,D,20150630,000000,22.2234,22.3005,22.0326,22.1453,977492.16208083,0
+TDIV.US,D,20150701,000000,22.343,22.343,22.1018,22.1749,1289590.5716379,0
+TDIV.US,D,20150702,000000,22.2184,22.3153,22.1917,22.2184,124311.08647029,0
+TDIV.US,D,20150706,000000,22.0168,22.1571,21.9565,22.0326,144692.55682873,0
+TDIV.US,D,20150707,000000,22.0474,22.083,21.656,22.0375,286163.04669506,0
+TDIV.US,D,20150708,000000,21.8566,21.9219,21.6648,21.6965,796755.95570619,0
+TDIV.US,D,20150709,000000,21.8972,22.0168,21.5798,21.5798,267212.03243861,0
+TDIV.US,D,20150710,000000,21.8072,21.9565,21.7716,21.8655,58521.233796382,0
+TDIV.US,D,20150713,000000,21.9486,22.1571,21.9486,22.1295,191649.7568897,0
+TDIV.US,D,20150714,000000,22.1018,22.2184,22.0929,22.166,126326.26932401,0
+TDIV.US,D,20150715,000000,22.1354,22.2332,22.1018,22.1492,86869.353237714,0
+TDIV.US,D,20150716,000000,22.3242,22.343,22.1917,22.3005,87722.164053824,0
+TDIV.US,D,20150717,000000,22.2846,22.2846,22.166,22.252,370789.59853383,0
+TDIV.US,D,20150720,000000,22.2758,22.2916,22.2016,22.2234,123477.49677577,0
+TDIV.US,D,20150721,000000,22.1196,22.1749,21.9762,22.0375,149098.24022632,0
+TDIV.US,D,20150722,000000,21.7786,21.7786,21.6144,21.6738,155655.67760476,0
+TDIV.US,D,20150723,000000,21.7311,21.8972,21.6965,21.7311,230985.27641854,0
+TDIV.US,D,20150724,000000,21.7716,21.7786,21.5452,21.5532,97255.840365833,0
+TDIV.US,D,20150727,000000,21.4701,21.571,21.3554,21.4375,159352.20277922,0
+TDIV.US,D,20150728,000000,21.479,21.6886,21.3554,21.6312,156251.53237426,0
+TDIV.US,D,20150729,000000,21.6312,21.825,21.5798,21.7884,62212.700780944,0
+TDIV.US,D,20150730,000000,21.7786,21.8902,21.7222,21.8744,64716.504778421,0
+TDIV.US,D,20150731,000000,21.8972,21.9397,21.8408,21.8823,125862.93912974,0
+TDIV.US,D,20150803,000000,21.8566,21.8873,21.6777,21.7459,86221.904931295,0
+TDIV.US,D,20150804,000000,21.7716,21.7716,21.5452,21.648,415002.22475836,0
+TDIV.US,D,20150805,000000,21.739,21.9486,21.739,21.8329,310719.54699194,0
+TDIV.US,D,20150806,000000,21.8487,21.8487,21.6214,21.739,119109.2439834,0
+TDIV.US,D,20150807,000000,21.6648,21.7311,21.5878,21.6886,184022.00652971,0
+TDIV.US,D,20150810,000000,21.8487,22.1354,21.8329,22.0741,97135.455446359,0
+TDIV.US,D,20150811,000000,21.914,21.914,21.6144,21.6648,73045.320257704,0
+TDIV.US,D,20150812,000000,21.4948,21.8329,21.3722,21.7548,239205.8466341,0
+TDIV.US,D,20150813,000000,21.8408,21.8408,21.6965,21.6965,77234.513127827,0
+TDIV.US,D,20150814,000000,21.6648,21.8487,21.656,21.8329,67936.548464873,0
+TDIV.US,D,20150817,000000,21.7222,21.9397,21.6807,21.9397,47557.101382379,0
+TDIV.US,D,20150818,000000,21.8566,21.8566,21.7222,21.7459,135394.59216579,0
+TDIV.US,D,20150819,000000,21.6965,21.6965,21.4049,21.5452,113108.2074933,0
+TDIV.US,D,20150820,000000,21.3367,21.3722,21.0836,21.1004,201901.69616664,0
+TDIV.US,D,20150821,000000,20.8662,21.135,20.5054,20.5054,629658.65256145,0
+TDIV.US,D,20150824,000000,18.7923,20.4836,12.9206,19.7878,669133.77813136,0
+TDIV.US,D,20150825,000000,20.2514,20.3798,19.509,19.509,306784.27525448,0
+TDIV.US,D,20150826,000000,19.9686,20.3126,19.6404,20.3126,559219.31173708,0
+TDIV.US,D,20150827,000000,20.5558,20.7752,20.357,20.7318,187720.55498013,0
+TDIV.US,D,20150828,000000,20.6813,20.8899,20.6319,20.8899,141110.34674588,0
+TDIV.US,D,20150831,000000,20.7683,20.959,20.6388,20.8336,87125.297646345,0
+TDIV.US,D,20150901,000000,20.3383,20.4974,20.101,20.2266,121811.32902473,0
+TDIV.US,D,20150902,000000,20.5054,20.5894,20.3304,20.5894,130747.12729128,0
+TDIV.US,D,20150903,000000,20.7318,20.959,20.7228,20.79,135872.08529176,0
+TDIV.US,D,20150904,000000,20.5478,20.5478,20.3215,20.4036,53752.372364419,0
+TDIV.US,D,20150908,000000,20.7228,20.969,20.7228,20.969,60429.183024358,0
+TDIV.US,D,20150909,000000,21.1617,21.1864,20.6556,20.6724,52559.651187439,0
+TDIV.US,D,20150910,000000,20.6813,20.9818,20.615,20.8662,51428.639927165,0
+TDIV.US,D,20150911,000000,20.7416,20.8256,20.6487,20.8168,69721.077859438,0
+TDIV.US,D,20150914,000000,20.8899,20.8899,20.6982,20.7416,66147.972518393,0
+TDIV.US,D,20150915,000000,20.7683,21.0095,20.7683,20.9759,58994.680370449,0
+TDIV.US,D,20150916,000000,20.9917,21.135,20.969,21.1094,74968.444055363,0
+TDIV.US,D,20150917,000000,20.9818,21.218,20.882,20.9146,60040.714040507,0
+TDIV.US,D,20150918,000000,20.6388,20.8078,20.531,20.5736,53515.649077385,0
+TDIV.US,D,20150921,000000,20.6902,20.79,20.5894,20.6724,92848.133692295,0
+TDIV.US,D,20150922,000000,20.363,20.4114,20.2266,20.3304,126217.0124223,0
+TDIV.US,D,20150923,000000,20.3334,20.3818,20.191,20.3066,53399.310709825,0
+TDIV.US,D,20150924,000000,20.1198,20.3146,19.9558,20.2938,111881.09062504,0
+TDIV.US,D,20150925,000000,20.4944,20.5262,20.2632,20.366,45363.870244387,0
+TDIV.US,D,20150928,000000,20.2286,20.3244,20.029,20.0428,88237.087785022,0
+TDIV.US,D,20150929,000000,20.0606,20.191,19.927,20.0448,116602.405072,0
+TDIV.US,D,20150930,000000,20.3156,20.5103,20.2898,20.4944,82932.058224308,0
+TDIV.US,D,20151001,000000,20.5686,20.5686,20.1654,20.3738,44299.627090712,0
+TDIV.US,D,20151002,000000,20.11,20.6606,20.101,20.6606,60721.546400224,0
+TDIV.US,D,20151005,000000,20.798,21.22,20.798,21.1627,64948.169875562,0
+TDIV.US,D,20151006,000000,21.1805,21.3594,21.1459,21.312,105970.08991503,0
+TDIV.US,D,20151007,000000,21.4751,21.6174,21.229,21.4998,234271.07657362,0
+TDIV.US,D,20151008,000000,21.482,21.7528,21.4326,21.7281,106203.77828813,0
+TDIV.US,D,20151009,000000,21.7449,21.7776,21.653,21.7202,56589.005256915,0
+TDIV.US,D,20151012,000000,21.7202,21.7202,21.6263,21.6935,24020.332168118,0
+TDIV.US,D,20151013,000000,21.5502,21.6935,21.5176,21.5176,152163.50330202,0
+TDIV.US,D,20151014,000000,21.4662,21.737,21.4662,21.653,32253.042039417,0
+TDIV.US,D,20151015,000000,21.7113,21.7776,21.5759,21.7528,48670.914797015,0
+TDIV.US,D,20151016,000000,21.7776,21.8151,21.6856,21.7963,54225.818938487,0
+TDIV.US,D,20151019,000000,21.7449,21.8151,21.6856,21.8151,41705.787313124,0
+TDIV.US,D,20151020,000000,21.6935,21.7993,21.6787,21.7963,51367.941648438,0
+TDIV.US,D,20151021,000000,21.8477,21.9565,21.6708,21.6787,37803.899628975,0
+TDIV.US,D,20151022,000000,21.8646,22.2945,21.8646,22.2115,90142.002099062,0
+TDIV.US,D,20151023,000000,22.5229,22.6682,22.4735,22.6346,107622.09473438,0
+TDIV.US,D,20151026,000000,22.6,22.6,22.424,22.4655,45249.555152785,0
+TDIV.US,D,20151027,000000,22.338,22.4161,22.2362,22.255,215603.32095122,0
+TDIV.US,D,20151028,000000,22.3815,22.6,22.3024,22.6,58594.071730853,0
+TDIV.US,D,20151029,000000,22.424,22.4478,22.3281,22.3983,104320.10837164,0
+TDIV.US,D,20151030,000000,22.4567,22.4893,22.3568,22.3657,88724.697290794,0
+TDIV.US,D,20151102,000000,22.424,22.5763,22.4052,22.5308,62817.660292253,0
+TDIV.US,D,20151103,000000,22.5229,22.7611,22.5229,22.6929,80096.436969791,0
+TDIV.US,D,20151104,000000,22.8036,22.8036,22.5921,22.6435,73417.603033895,0
+TDIV.US,D,20151105,000000,22.5772,22.6,22.3568,22.3894,68284.551929573,0
+TDIV.US,D,20151106,000000,22.3657,22.4567,22.3024,22.3568,133378.39767408,0
+TDIV.US,D,20151109,000000,22.3736,22.3983,22.1769,22.2866,169348.19764753,0
+TDIV.US,D,20151110,000000,22.1216,22.1216,22.0089,22.0336,61669.45118634,0
+TDIV.US,D,20151111,000000,22.0939,22.167,22.0089,22.0336,40994.605814043,0
+TDIV.US,D,20151112,000000,21.8892,21.9664,21.7864,21.8052,117429.92493863,0
+TDIV.US,D,20151113,000000,21.653,21.653,21.39,21.39,61669.45118634,0
+TDIV.US,D,20151116,000000,21.3752,21.737,21.3752,21.737,85058.5212557,0
+TDIV.US,D,20151117,000000,21.7864,21.9308,21.7281,21.7627,244665.65680557,0
+TDIV.US,D,20151118,000000,21.8646,22.0474,21.7776,22.0089,62374.562857549,0
+TDIV.US,D,20151119,000000,22.0563,22.3281,22.0563,22.2263,67101.947132381,0
+TDIV.US,D,20151120,000000,22.3113,22.3815,22.2777,22.3183,64979.530652903,0
+TDIV.US,D,20151123,000000,22.3281,22.338,22.1512,22.1937,55170.688810667,0
+TDIV.US,D,20151124,000000,22.0563,22.2777,21.993,22.2263,63561.214206656,0
+TDIV.US,D,20151125,000000,22.167,22.1937,22.0939,22.0939,126057.17362166,0
+TDIV.US,D,20151127,000000,22.1117,22.1848,22.1117,22.1304,8858.9137801637,0
+TDIV.US,D,20151130,000000,22.1769,22.255,22.1591,22.2115,43124.103759372,0
+TDIV.US,D,20151201,000000,22.2629,22.3894,22.2431,22.3568,132791.64764639,0
+TDIV.US,D,20151202,000000,22.3894,22.4735,22.2263,22.2263,46182.28536922,0
+TDIV.US,D,20151203,000000,22.338,22.338,21.8942,21.9664,69172.770074941,0
+TDIV.US,D,20151204,000000,21.9762,22.424,21.9762,22.3894,38866.119506693,0
+TDIV.US,D,20151207,000000,22.3281,22.3736,22.2026,22.2777,126645.94692531,0
+TDIV.US,D,20151208,000000,22.0385,22.1769,21.9683,22.1216,62133.793018599,0
+TDIV.US,D,20151209,000000,22.084,22.2263,21.8052,21.8814,82343.284920658,0
+TDIV.US,D,20151210,000000,21.8962,22.0168,21.8556,21.8814,60721.546400224,0
+TDIV.US,D,20151211,000000,21.6461,21.6708,21.4494,21.4583,75019.025954302,0
+TDIV.US,D,20151214,000000,21.4662,21.5176,21.2626,21.5176,54593.043524784,0
+TDIV.US,D,20151215,000000,21.6708,21.8646,21.6619,21.737,47493.368189716,0
+TDIV.US,D,20151216,000000,21.8398,22.0474,21.7449,22.0247,86475.826063969,0
+TDIV.US,D,20151217,000000,22.0385,22.0385,21.6174,21.6174,94514.301443343,0
+TDIV.US,D,20151218,000000,21.482,21.567,21.229,21.229,67695.778625924,0
+TDIV.US,D,20151221,000000,21.3822,21.4158,21.2704,21.3822,61076.631330776,0
+TDIV.US,D,20151222,000000,21.4583,21.6144,21.3822,21.5848,173410.9357703,0
+TDIV.US,D,20151223,000000,21.5937,21.8675,21.5937,21.8428,181926.90427567,0
+TDIV.US,D,20151224,000000,21.827,21.9258,21.827,21.8507,40140.783359954,0
+TDIV.US,D,20151228,000000,21.7657,21.7805,21.6402,21.7776,84122.756125329,0
+TDIV.US,D,20151229,000000,21.8843,22.1117,21.8843,22.0435,98163.279632798,0
+TDIV.US,D,20151230,000000,21.997,21.997,21.8428,21.8428,78751.970095994,0
+TDIV.US,D,20151231,000000,21.7904,21.7904,21.5097,21.5097,175671.94665287,0
+TDIV.US,D,20160104,000000,21.229,21.3228,21.0085,21.3228,104930.12607285,0
+TDIV.US,D,20160105,000000,21.391,21.391,21.1785,21.2448,46491.846590726,0
+TDIV.US,D,20160106,000000,20.9996,21.051,20.8058,20.9393,218086.89218912,0
+TDIV.US,D,20160107,000000,20.5746,20.7456,20.3848,20.3848,79629.060223595,0
+TDIV.US,D,20160108,000000,20.5212,20.5212,20.1218,20.1495,107501.7098149,0
+TDIV.US,D,20160111,000000,20.2306,20.362,20.0942,20.2928,79560.268841038,0
+TDIV.US,D,20160112,000000,20.4382,20.4964,20.193,20.4382,94328.160055248,0
+TDIV.US,D,20160113,000000,20.5478,20.5874,19.932,19.9598,187279.48082138,0
+TDIV.US,D,20160114,000000,20.0862,20.4184,19.8866,20.3106,102165.31947684,0
+TDIV.US,D,20160115,000000,19.6444,19.7996,19.4388,19.6464,161917.7166934,0
+TDIV.US,D,20160119,000000,19.8064,19.8578,19.4644,19.6008,149080.0307427,0
+TDIV.US,D,20160120,000000,19.2381,19.4922,18.903,19.3578,227427.34564718,0
+TDIV.US,D,20160121,000000,19.3834,19.7244,19.248,19.4556,1168328.5620356,0
+TDIV.US,D,20160122,000000,19.8064,19.9598,19.7492,19.9598,34801.358107961,0
+TDIV.US,D,20160125,000000,19.848,19.941,19.678,19.6948,81304.332716453,0
+TDIV.US,D,20160126,000000,19.7848,20.0704,19.768,20.0308,62112.548621045,0
+TDIV.US,D,20160127,000000,19.8934,20.0704,19.6859,19.7492,77567.342022844,0
+TDIV.US,D,20160128,000000,19.8866,19.932,19.6632,19.8064,125144.6761648,0
+TDIV.US,D,20160129,000000,19.9874,20.4104,19.9874,20.3768,141408.77994962,0
+TDIV.US,D,20160201,000000,20.3018,20.5212,20.2572,20.4382,82221.888363205,0
+TDIV.US,D,20160202,000000,20.2394,20.2394,19.8578,19.8934,60813.605456294,0
+TDIV.US,D,20160203,000000,20.0616,20.2078,19.7334,20.113,42318.839928264,0
+TDIV.US,D,20160204,000000,20.1318,20.5054,20.1318,20.3946,163149.89175155,0
+TDIV.US,D,20160205,000000,20.3452,20.3452,19.9914,20.0082,50723.528255956,0
+TDIV.US,D,20160208,000000,19.768,19.8382,19.505,19.768,92467.757812274,0
+TDIV.US,D,20160209,000000,19.593,19.7926,19.4942,19.6108,85920.436813619,0
+TDIV.US,D,20160210,000000,19.7334,19.8242,19.4922,19.502,50063.940293793,0
+TDIV.US,D,20160211,000000,19.3488,19.6256,19.3212,19.5534,121276.17253395,0
+TDIV.US,D,20160212,000000,19.6444,19.8934,19.5278,19.8776,82960.384087713,0
+TDIV.US,D,20160216,000000,20.013,20.3274,20.013,20.3018,64984.588842797,0
+TDIV.US,D,20160217,000000,20.4382,20.8118,20.4382,20.7712,85007.939356761,0
+TDIV.US,D,20160218,000000,20.8207,21.0046,20.8207,20.8958,59247.589865144,0
+TDIV.US,D,20160219,000000,20.8385,20.878,20.7278,20.8118,28816.507825506,0
+TDIV.US,D,20160222,000000,21.0431,21.1449,21.0263,21.0926,89111.142998687,0
+TDIV.US,D,20160223,000000,20.9898,20.9996,20.7792,20.8039,40685.044592537,0
+TDIV.US,D,20160224,000000,20.6072,21.051,20.5064,21.0263,216743.4369533,0
+TDIV.US,D,20160225,000000,21.0836,21.2042,20.8928,21.2042,61196.004612271,0
+TDIV.US,D,20160226,000000,21.305,21.3318,21.135,21.1627,47890.941915376,0
+TDIV.US,D,20160229,000000,21.1627,21.3318,21.0678,21.0678,115139.57655468,0
+TDIV.US,D,20160301,000000,21.2358,21.5898,21.22,21.5858,137488.68278186,0
+TDIV.US,D,20160302,000000,21.5779,21.7222,21.5354,21.7133,37839.306958233,0
+TDIV.US,D,20160303,000000,21.7805,21.8181,21.6807,21.7904,78640.689918329,0
+TDIV.US,D,20160304,000000,21.8586,22.0049,21.7558,21.8507,85484.420844766,0
+TDIV.US,D,20160307,000000,21.8003,22.0603,21.8003,22.0128,50013.358394854,0
+TDIV.US,D,20160308,000000,21.8843,21.9802,21.7133,21.8181,49757.413986222,0
+TDIV.US,D,20160309,000000,21.9357,22.0444,21.8991,21.997,96643.799388672,0
+TDIV.US,D,20160310,000000,21.997,22.1423,21.6738,21.9614,77677.610562532,0
+TDIV.US,D,20160311,000000,22.1334,22.344,22.1334,22.344,93280.103109233,0
+TDIV.US,D,20160314,000000,22.2332,22.2916,22.1759,22.2332,68193.504511483,0
+TDIV.US,D,20160315,000000,22.0899,22.1996,22.0612,22.1996,41827.183870578,0
+TDIV.US,D,20160316,000000,22.0899,22.5011,22.0899,22.4962,44330.987868055,0
+TDIV.US,D,20160317,000000,22.5298,22.7562,22.4636,22.7107,46582.894008816,0
+TDIV.US,D,20160318,000000,22.771,22.8234,22.7186,22.8085,45919.259494737,0
+TDIV.US,D,20160321,000000,22.7611,22.8422,22.7285,22.8422,64520.247010538,0
+TDIV.US,D,20160322,000000,22.7532,22.9331,22.7285,22.8629,149229.75316356,0
+TDIV.US,D,20160323,000000,22.7858,22.8026,22.5258,22.5723,89041.339978151,0
+TDIV.US,D,20160324,000000,22.4408,22.6148,22.3746,22.596,53328.49605131,0
+TDIV.US,D,20160328,000000,22.6909,22.6909,22.5258,22.596,35266.711578199,0
+TDIV.US,D,20160329,000000,22.5624,22.942,22.5011,22.8867,63110.023668121,0
+TDIV.US,D,20160330,000000,23.027,23.1802,22.9924,23.0695,44454.407701465,0
+TDIV.US,D,20160331,000000,23.1031,23.1881,23.0517,23.111,86504.151927374,0
+TDIV.US,D,20160401,000000,22.9736,23.1447,22.8827,23.1447,84790.437191323,0
+TDIV.US,D,20160404,000000,23.1545,23.1545,23.0161,23.0517,37959.691877707,0
+TDIV.US,D,20160405,000000,22.8521,22.9143,22.7354,22.7354,44001.193886972,0
+TDIV.US,D,20160406,000000,22.7858,22.9331,22.6316,22.9331,157644.55787103,0
+TDIV.US,D,20160407,000000,22.8026,22.8026,22.5081,22.5802,40496.879928484,0
+TDIV.US,D,20160408,000000,22.7858,22.8481,22.6267,22.6731,27333.446548617,0
+TDIV.US,D,20160411,000000,22.8026,23.0171,22.7087,22.7087,36447.293099434,0
+TDIV.US,D,20160412,000000,22.7512,22.857,22.5674,22.8283,63295.153418237,0
+TDIV.US,D,20160413,000000,22.9331,23.1279,22.9331,23.1279,60687.150708946,0
+TDIV.US,D,20160414,000000,23.0003,23.0003,22.8629,22.9232,63124.186599824,0
+TDIV.US,D,20160415,000000,22.8906,22.9568,22.8026,22.8194,37698.689279182,0
+TDIV.US,D,20160418,000000,22.6988,22.942,22.6988,22.8955,37685.537985458,0
+TDIV.US,D,20160419,000000,22.9232,22.9232,22.6781,22.7937,45611.721549188,0
+TDIV.US,D,20160420,000000,22.769,22.9983,22.769,22.8867,38921.759595526,0
+TDIV.US,D,20160421,000000,22.8362,22.8629,22.6988,22.7364,43410.397307366,0
+TDIV.US,D,20160422,000000,22.6494,22.7354,22.4952,22.6148,66086.262601687,0
+TDIV.US,D,20160425,000000,22.5347,22.5941,22.5011,22.5624,60813.605456294,0
+TDIV.US,D,20160426,000000,22.6563,22.6988,22.5535,22.6148,76592.123011303,0
+TDIV.US,D,20160427,000000,22.4349,22.6642,22.4181,22.6316,132465.90021722,0
+TDIV.US,D,20160428,000000,22.255,22.6049,22.2016,22.2194,83626.04187775,0
+TDIV.US,D,20160429,000000,22.1413,22.1413,21.737,21.8764,91319.54870636,0
+TDIV.US,D,20160502,000000,21.9446,21.995,21.825,21.9614,30094.206592705,0
+TDIV.US,D,20160503,000000,21.8418,21.8418,21.6026,21.6787,97829.439099801,0
+TDIV.US,D,20160504,000000,21.5314,21.6322,21.4909,21.5443,161158.98820932,0
+TDIV.US,D,20160505,000000,21.6174,21.6174,21.4553,21.482,89856.720189047,0
+TDIV.US,D,20160506,000000,21.4365,21.5482,21.3169,21.5216,57760.48203634,0
+TDIV.US,D,20160509,000000,21.5749,21.6144,21.4652,21.4938,67958.804500406,0
+TDIV.US,D,20160510,000000,21.5403,21.8507,21.5403,21.8507,62692.217182885,0
+TDIV.US,D,20160511,000000,21.8072,21.9011,21.7113,21.7113,48109.455718792,0
+TDIV.US,D,20160512,000000,21.8171,21.8171,21.487,21.6362,56020.46471284,0
+TDIV.US,D,20160513,000000,21.653,21.7716,21.5176,21.5443,41727.031710679,0
+TDIV.US,D,20160516,000000,21.5561,21.8982,21.5561,21.828,46520.172454131,0
+TDIV.US,D,20160517,000000,21.825,21.8675,21.5749,21.6046,60522.253718405,0
+TDIV.US,D,20160518,000000,21.6085,21.8754,21.5561,21.6787,48357.307023594,0
+TDIV.US,D,20160519,000000,21.6451,21.6451,21.4454,21.5482,67302.251452179,0
+TDIV.US,D,20160520,000000,21.7113,21.9525,21.653,21.8982,89189.039123053,0
+TDIV.US,D,20160523,000000,21.9525,22.0909,21.907,21.907,54010.340049007,0
+TDIV.US,D,20160524,000000,22.081,22.3914,22.0207,22.3568,48054.827267938,0
+TDIV.US,D,20160525,000000,22.5081,22.6494,22.4567,22.5891,106902.82013147,0
+TDIV.US,D,20160526,000000,22.6642,22.7591,22.5891,22.7265,137298.49484185,0
+TDIV.US,D,20160527,000000,22.7423,22.7937,22.7265,22.7858,35520.632710872,0
+TDIV.US,D,20160531,000000,22.8283,22.8787,22.7176,22.8283,48227.817362309,0
+TDIV.US,D,20160601,000000,22.8343,22.8787,22.7858,22.854,33593.462361299,0
+TDIV.US,D,20160602,000000,22.7265,22.8669,22.6652,22.8194,22039.545005669,0
+TDIV.US,D,20160603,000000,22.9044,22.9143,22.7532,22.8867,48125.641926453,0
+TDIV.US,D,20160606,000000,22.9736,23.0468,22.8867,22.9529,61653.26497868,0
+TDIV.US,D,20160607,000000,22.9736,23.1031,22.9736,23.0349,33261.645104259,0
+TDIV.US,D,20160608,000000,23.1031,23.1407,23.0428,23.0962,49200.001459916,0
+TDIV.US,D,20160609,000000,23.0092,23.0863,22.9331,23.0606,34981.429668183,0
+TDIV.US,D,20160610,000000,22.8955,22.9044,22.7591,22.8451,50262.221337633,0
+TDIV.US,D,20160613,000000,22.7423,22.8244,22.6237,22.6316,141810.4002272,0
+TDIV.US,D,20160614,000000,22.6049,22.6731,22.4675,22.6553,53469.113730361,0
+TDIV.US,D,20160615,000000,22.681,22.7512,22.5535,22.5535,40450.34458146,0
+TDIV.US,D,20160616,000000,22.4764,22.7067,22.3291,22.6731,66976.504023012,0
+TDIV.US,D,20160617,000000,22.6049,22.7354,22.5772,22.6899,33325.378296922,0
+TDIV.US,D,20160620,000000,22.8629,23.027,22.8283,22.8451,63131.268065675,0
+TDIV.US,D,20160621,000000,22.8362,23.0349,22.8362,22.9954,85376.175581037,0
+TDIV.US,D,20160622,000000,22.9301,23.0942,22.8768,22.8857,63486.352996226,0
+TDIV.US,D,20160623,000000,23.0843,23.2909,23.0843,23.2909,37239.405636817,0
+TDIV.US,D,20160624,000000,22.5911,22.772,22.2273,22.2876,141309.6394277,0
+TDIV.US,D,20160627,000000,22.1087,22.1285,21.5878,21.6994,81351.879701455,0
+TDIV.US,D,20160628,000000,21.9604,22.1413,21.8744,22.1285,48542.43677371,0
+TDIV.US,D,20160629,000000,22.3212,22.6524,22.2965,22.6188,62197.526211262,0
+TDIV.US,D,20160630,000000,22.6613,22.9707,22.596,22.9707,66145.949242435,0
+TDIV.US,D,20160701,000000,23.0497,23.0497,22.9618,23.0319,38113.460850481,0
+TDIV.US,D,20160705,000000,22.8916,22.8916,22.7552,22.8244,58236.963524345,0
+TDIV.US,D,20160706,000000,22.7038,22.9627,22.6,22.9627,51378.058028226,0
+TDIV.US,D,20160707,000000,23.0587,23.1871,22.9559,23.0399,33689.567969283,0
+TDIV.US,D,20160708,000000,23.2307,23.4293,23.1654,23.4155,124373.80802497,0
+TDIV.US,D,20160711,000000,23.5084,23.6023,23.4659,23.5529,78407.001545231,0
+TDIV.US,D,20160712,000000,23.801,23.9374,23.7506,23.8969,110874.51083615,0
+TDIV.US,D,20160713,000000,23.9197,24.0303,23.889,23.9681,61734.196016982,0
+TDIV.US,D,20160714,000000,24.1282,24.1835,24.0541,24.1035,169842.88861915,0
+TDIV.US,D,20160715,000000,24.0946,24.1825,23.9681,24.1035,47531.810432909,0
+TDIV.US,D,20160718,000000,24.1035,24.2271,24.0907,24.1657,75015.991040365,0
+TDIV.US,D,20160719,000000,24.1282,24.1381,24.0373,24.0689,47985.024247403,0
+TDIV.US,D,20160720,000000,24.2369,24.3793,24.1667,24.3703,270267.17913451,0
+TDIV.US,D,20160721,000000,24.3565,24.4149,24.1835,24.2755,200683.6840402,0
+TDIV.US,D,20160722,000000,24.2369,24.4771,24.2181,24.4583,64482.816405324,0
+TDIV.US,D,20160725,000000,24.4505,24.4683,24.3881,24.4683,74852.105687804,0
+TDIV.US,D,20160726,000000,24.5433,24.7173,24.5009,24.7173,80309.892583313,0
+TDIV.US,D,20160727,000000,24.8537,24.8795,24.6551,24.7905,190051.36888323,0
+TDIV.US,D,20160728,000000,24.8133,24.8211,24.6907,24.8003,48682.042814781,0
+TDIV.US,D,20160729,000000,24.7807,24.8211,24.6739,24.8211,54506.042658609,0
+TDIV.US,D,20160801,000000,24.8537,24.8705,24.7233,24.8053,363220.52317661,0
+TDIV.US,D,20160802,000000,24.8815,24.8815,24.4257,24.5275,70260.280902127,0
+TDIV.US,D,20160803,000000,24.4851,24.6225,24.4851,24.6225,39866.629467705,0
+TDIV.US,D,20160804,000000,24.6323,24.7619,24.5899,24.7431,107610.96671661,0
+TDIV.US,D,20160805,000000,24.8903,24.9713,24.7757,24.9407,80997.806408883,0
+TDIV.US,D,20160808,000000,25.0377,25.0377,24.9003,24.9457,118066.24522729,0
+TDIV.US,D,20160809,000000,24.9615,25.0723,24.9615,25.0099,99640.271081814,0
+TDIV.US,D,20160810,000000,25.0099,25.0583,24.8853,24.9367,75250.691051442,0
+TDIV.US,D,20160811,000000,25.0021,25.0653,24.9457,25.0377,217302.87275557,0
+TDIV.US,D,20160812,000000,25.0653,25.0653,24.9003,24.9695,141277.26701238,0
+TDIV.US,D,20160815,000000,24.9783,25.1919,24.9783,25.1395,154693.60988694,0
+TDIV.US,D,20160816,000000,25.1751,25.1751,24.9931,25.0021,368486.09885614,0
+TDIV.US,D,20160817,000000,25.0465,25.0465,24.7441,24.9091,156468.02290172,0
+TDIV.US,D,20160818,000000,24.8715,24.9863,24.8715,24.9863,110002.47889845,0
+TDIV.US,D,20160819,000000,25.0811,25.0811,24.8537,25.0099,145787.14912178,0
+TDIV.US,D,20160822,000000,25.0179,25.0179,24.8627,24.9931,63401.375406009,0
+TDIV.US,D,20160823,000000,25.1069,25.1611,25.0723,25.0929,67863.710530401,0
+TDIV.US,D,20160824,000000,25.1345,25.1345,24.8993,24.9695,92794.51687942,0
+TDIV.US,D,20160825,000000,24.9457,25.0267,24.8903,24.9665,51470.117084295,0
+TDIV.US,D,20160826,000000,25.0277,25.2007,24.8627,24.9743,56522.237150314,0
+TDIV.US,D,20160829,000000,25.0277,25.1611,25.0179,25.0653,55693.705645695,0
+TDIV.US,D,20160830,000000,25.0989,25.1069,24.9189,25.0021,66864.212207367,0
+TDIV.US,D,20160831,000000,25.0277,25.0277,24.8627,24.9783,54599.113352657,0
+TDIV.US,D,20160901,000000,24.9783,25.0653,24.8469,25.0653,38318.823360174,0
+TDIV.US,D,20160902,000000,25.1255,25.2461,25.0851,25.1839,47326.447923217,0
+TDIV.US,D,20160906,000000,25.2798,25.2798,25.1255,25.2423,64355.350019997,0
+TDIV.US,D,20160907,000000,25.2551,25.3431,25.2265,25.2985,50760.958861171,0
+TDIV.US,D,20160908,000000,25.2887,25.2887,25.0949,25.1423,186685.64932783,0
+TDIV.US,D,20160909,000000,25.0377,25.0377,24.4851,24.4851,165784.19704829,0
+TDIV.US,D,20160912,000000,24.3871,24.8993,24.2943,24.8765,87123.274370387,0
+TDIV.US,D,20160913,000000,24.8053,24.8133,24.4801,24.5721,57804.994107406,0
+TDIV.US,D,20160914,000000,24.6827,24.7905,24.5819,24.6501,85837.48249936,0
+TDIV.US,D,20160915,000000,24.6827,25.1069,24.6827,25.1069,82304.842677465,0
+TDIV.US,D,20160916,000000,25.1345,25.1345,24.8221,24.9535,102451.61302484,0
+TDIV.US,D,20160919,000000,25.0723,25.2274,24.9535,25.0099,86448.511838542,0
+TDIV.US,D,20160920,000000,25.1751,25.1751,24.9189,24.9695,76935.068286108,0
+TDIV.US,D,20160921,000000,25.1107,25.2323,24.9397,25.2323,66686.163923103,0
+TDIV.US,D,20160922,000000,25.3115,25.4389,25.3115,25.4153,90680.193503773,0
+TDIV.US,D,20160923,000000,25.4241,25.4241,25.1463,25.1651,57127.196661624,0
+TDIV.US,D,20160926,000000,25.0049,25.1009,24.9645,25.0307,46225.785802307,0
+TDIV.US,D,20160927,000000,25.0841,25.3509,25.0841,25.3381,94804.641543253,0
+TDIV.US,D,20160928,000000,25.4241,25.4399,25.2511,25.4399,110372.73839867,0
+TDIV.US,D,20160929,000000,25.4399,25.4587,25.2205,25.3895,62600.158126816,0
+TDIV.US,D,20160930,000000,25.5299,25.606,25.4735,25.5111,103300.37728903,0
+TDIV.US,D,20161003,000000,25.5625,25.5625,25.3609,25.4399,64271.384067758,0
+TDIV.US,D,20161004,000000,25.5299,25.5368,25.1789,25.3115,90652.879278345,0
+TDIV.US,D,20161005,000000,25.3994,25.5022,25.3787,25.4153,160373.95713779,0
+TDIV.US,D,20161006,000000,25.4153,25.4399,25.2353,25.4241,110631.71772124,0
+TDIV.US,D,20161007,000000,25.4845,25.4845,25.2274,25.4153,89928.54648554,0
+TDIV.US,D,20161010,000000,25.4845,25.6011,25.4499,25.4499,98325.141709402,0
+TDIV.US,D,20161011,000000,25.5111,25.5111,24.9565,25.0673,64714.481502464,0
+TDIV.US,D,20161012,000000,24.9813,25.0939,24.8923,25.0307,162552.01370609,0
+TDIV.US,D,20161013,000000,24.8923,24.9487,24.6175,24.8489,218692.8633384,0
+TDIV.US,D,20161014,000000,24.9645,25.1711,24.9645,24.9655,75390.297092513,0
+TDIV.US,D,20161017,000000,25.0307,25.0307,24.8963,24.9121,55953.696606241,0
+TDIV.US,D,20161018,000000,25.1365,25.1365,25.0021,25.0603,74964.397503447,0
+TDIV.US,D,20161019,000000,24.9219,24.9723,24.8893,24.9397,217726.74906867,0
+TDIV.US,D,20161020,000000,24.9477,24.9477,24.7647,24.8735,71937.576670942,0
+TDIV.US,D,20161021,000000,25.0119,25.0119,24.8013,24.8735,64160.103890092,0
+TDIV.US,D,20161024,000000,24.9961,25.1207,24.9565,25.1207,114301.94030825,0
+TDIV.US,D,20161025,000000,25.0673,25.1365,24.9961,25.0405,293103.89486747,0
+TDIV.US,D,20161026,000000,24.9477,25.1365,24.9141,25.0209,102268.50655068,0
+TDIV.US,D,20161027,000000,25.1957,25.2155,25.0347,25.0405,68970.442479185,0
+TDIV.US,D,20161028,000000,25.0049,25.1711,24.8735,24.9101,140861.4838031,0
+TDIV.US,D,20161031,000000,24.9477,25.0049,24.8993,24.9477,61704.858515597,0
+TDIV.US,D,20161101,000000,24.9219,24.9685,24.4771,24.6601,98290.746018123,0
+TDIV.US,D,20161102,000000,24.6067,24.6965,24.3891,24.4505,62206.630953072,0
+TDIV.US,D,20161103,000000,24.5197,24.5197,24.3111,24.3299,83571.413426896,0
+TDIV.US,D,20161104,000000,24.3021,24.4505,24.2171,24.2745,61518.717127502,0
+TDIV.US,D,20161107,000000,24.5335,24.8321,24.5335,24.8231,119774.90177344,0
+TDIV.US,D,20161108,000000,24.7549,25.0307,24.7351,24.8923,63347.758593133,0
+TDIV.US,D,20161109,000000,24.5997,24.9713,24.4465,24.8557,161034.55673792,0
+TDIV.US,D,20161110,000000,25.0307,25.0673,24.4237,24.6235,188986.11409157,0
+TDIV.US,D,20161111,000000,24.5117,24.8489,24.5117,24.8399,94362.555746526,0
+TDIV.US,D,20161114,000000,24.8835,24.8835,24.5731,24.6601,169964.2851766,0
+TDIV.US,D,20161115,000000,24.8013,25.0209,24.7579,24.9813,241619.61485147,0
+TDIV.US,D,20161116,000000,24.9477,25.1365,24.9121,25.1285,151110.38816611,0
+TDIV.US,D,20161117,000000,25.1641,25.1789,25.0555,25.1553,190761.53874434,0
+TDIV.US,D,20161118,000000,25.1285,25.2323,25.1019,25.1957,82190.527585862,0
+TDIV.US,D,20161121,000000,25.3797,25.4073,25.2205,25.3797,180125.17703546,0
+TDIV.US,D,20161122,000000,25.521,25.5625,25.4499,25.5368,91585.609494779,0
+TDIV.US,D,20161123,000000,25.4311,25.52,25.3994,25.4845,224365.11748542,0
+TDIV.US,D,20161125,000000,25.4399,25.5961,25.4311,25.5873,40155.957929636,0
+TDIV.US,D,20161128,000000,25.5299,25.6841,25.5111,25.606,71591.5964822,0
+TDIV.US,D,20161129,000000,25.5625,25.7098,25.5111,25.605,88590.149439616,0
+TDIV.US,D,20161130,000000,25.7098,25.7098,25.4399,25.4577,119501.75951917,0
+TDIV.US,D,20161201,000000,25.4845,25.4845,24.7638,24.7925,180688.65938964,0
+TDIV.US,D,20161202,000000,24.8557,25.0119,24.7549,24.9645,322124.75356469,0
+TDIV.US,D,20161205,000000,25.0405,25.2057,25.0049,25.1285,63689.692229961,0
+TDIV.US,D,20161206,000000,25.2057,25.2601,25.0939,25.2323,101246.75219211,0
+TDIV.US,D,20161207,000000,25.2937,25.7879,25.2847,25.7335,68667.96272353,0
+TDIV.US,D,20161208,000000,25.8077,25.9381,25.7671,25.8353,258645.48203431,0
+TDIV.US,D,20161209,000000,25.9461,25.9461,25.8027,25.8779,92981.669905493,0
+TDIV.US,D,20161212,000000,25.8077,25.8779,25.7167,25.8077,122757.21053489,0
+TDIV.US,D,20161213,000000,25.8779,26.3108,25.8779,26.1724,99450.083141803,0
+TDIV.US,D,20161214,000000,26.1971,26.3207,25.9549,26.0241,87610.883876158,0
+TDIV.US,D,20161215,000000,26.0667,26.2633,25.9975,26.1556,72090.334005738,0
+TDIV.US,D,20161216,000000,26.2238,26.2475,25.8689,25.9549,176950.65705805,0
+TDIV.US,D,20161219,000000,25.9885,26.1833,25.9885,26.12,59663.373074422,0
+TDIV.US,D,20161220,000000,26.1971,26.2703,26.12,26.1724,78203.662311497,0
+TDIV.US,D,20161221,000000,26.1853,26.2099,26.0963,26.0963,52605.174896484,0
+TDIV.US,D,20161222,000000,26.1239,26.1763,26.0192,26.0795,71151.533961431,0
+TDIV.US,D,20161223,000000,26.037,26.1605,26.0192,26.1417,79806.096869882,0
+TDIV.US,D,20161227,000000,26.2021,26.3365,26.2021,26.2455,61703.846877619,0
+TDIV.US,D,20161228,000000,26.2969,26.2969,25.9737,26.0004,74701.371628965,0
+TDIV.US,D,20161229,000000,26.0271,26.0706,25.9609,26.0449,43035.079617239,0
+TDIV.US,D,20161230,000000,26.1239,26.1239,25.7651,25.8462,117796.13788695,0
+TDIV.US,D,20170103,000000,26.0271,26.1239,25.9134,26.0706,217602.31759729,0
+TDIV.US,D,20170104,000000,26.1507,26.206,26.1101,26.1763,101026.21511274,0
+TDIV.US,D,20170105,000000,26.1417,26.2723,26.1091,26.2021,79924.458513398,0
+TDIV.US,D,20170106,000000,26.1605,26.2772,26.1319,26.2387,84252.245786613,0
+TDIV.US,D,20170109,000000,26.3266,26.3335,26.2109,26.2287,103552.27514575,0
+TDIV.US,D,20170110,000000,26.2633,26.3266,26.1675,26.2287,70150.012362441,0
+TDIV.US,D,20170111,000000,26.2633,26.3266,26.1556,26.3167,155807.42330158,0
+TDIV.US,D,20170112,000000,26.2109,26.2387,25.9639,26.2109,105083.89504562,0
+TDIV.US,D,20170113,000000,26.2723,26.3069,26.2455,26.2881,70665.947731618,0
+TDIV.US,D,20170117,000000,26.3069,26.3167,26.1368,26.2189,118927.14914723,0
+TDIV.US,D,20170118,000000,26.2969,26.3266,26.1763,26.2287,64751.912107678,0
+TDIV.US,D,20170119,000000,26.2287,26.2891,26.0963,26.1319,127417.82670311,0
+TDIV.US,D,20170120,000000,26.2633,26.4165,26.2633,26.3573,78279.535159905,0
+TDIV.US,D,20170123,000000,26.3573,26.3573,26.1388,26.3167,109016.13186913,0
+TDIV.US,D,20170124,000000,26.3266,26.6311,26.3009,26.5717,136851.35085522,0
+TDIV.US,D,20170125,000000,26.7705,26.8841,26.7705,26.8485,182448.90947271,0
+TDIV.US,D,20170126,000000,26.9009,26.9009,26.7546,26.8841,101607.90695053,0
+TDIV.US,D,20170127,000000,27.0403,27.0601,26.979,27.0146,131928.72045049,0
+TDIV.US,D,20170130,000000,26.9523,26.9523,26.7003,26.8387,102480.95052623,0
+TDIV.US,D,20170131,000000,26.7705,26.7863,26.6073,26.7359,73353.869841232,0
+TDIV.US,D,20170201,000000,26.9523,26.9622,26.6459,26.7408,75457.065199113,0
+TDIV.US,D,20170202,000000,26.7269,26.7961,26.6222,26.7783,96173.38772854,0
+TDIV.US,D,20170203,000000,26.9177,26.9741,26.8703,26.9691,160108.90798735,0
+TDIV.US,D,20170206,000000,26.9375,26.9375,26.8268,26.8841,78365.524388101,0
+TDIV.US,D,20170207,000000,26.9276,26.9879,26.892,26.9276,158824.1277543,0
+TDIV.US,D,20170208,000000,27.0067,27.0067,26.8673,26.9375,102615.4983774,0
+TDIV.US,D,20170209,000000,26.979,27.0502,26.9345,26.9523,81259.820645386,0
+TDIV.US,D,20170210,000000,27.0601,27.0759,26.8841,27.0502,193626.49750024,0
+TDIV.US,D,20170213,000000,27.1965,27.2785,27.1105,27.242,73987.155215947,0
+TDIV.US,D,20170214,000000,27.2696,27.3023,27.1184,27.3023,78019.544199359,0
+TDIV.US,D,20170215,000000,27.3833,27.4782,27.2924,27.4782,83891.091028189,0
+TDIV.US,D,20170216,000000,27.5049,27.6927,27.5049,27.6354,98866.368028048,0
+TDIV.US,D,20170217,000000,27.5721,27.6611,27.5049,27.6522,84379.712171939,0
+TDIV.US,D,20170221,000000,27.758,27.8459,27.7154,27.837,87323.578690185,0
+TDIV.US,D,20170222,000000,27.8272,27.8864,27.7214,27.8618,63353.828421006,0
+TDIV.US,D,20170223,000000,27.9398,27.9398,27.7273,27.8182,72804.550418756,0
+TDIV.US,D,20170224,000000,27.6354,27.8113,27.6067,27.8113,67942.618292746,0
+TDIV.US,D,20170227,000000,27.7935,27.7935,27.671,27.749,61657.311530595,0
+TDIV.US,D,20170228,000000,27.7303,27.7303,27.492,27.5721,94795.536801443,0
+TDIV.US,D,20170301,000000,27.7056,27.8538,27.5721,27.8182,94199.682031943,0
+TDIV.US,D,20170302,000000,27.8182,27.8182,27.58,27.6166,52472.650321264,0
+TDIV.US,D,20170303,000000,27.6166,27.67,27.5573,27.6611,92217.883231516,0
+TDIV.US,D,20170306,000000,27.5968,27.6235,27.4782,27.5879,402877.7435827,0
+TDIV.US,D,20170307,000000,27.5721,27.6522,27.5049,27.5721,55306.248299823,0
+TDIV.US,D,20170308,000000,27.5968,27.6354,27.4871,27.497,96875.464485813,0
+TDIV.US,D,20170309,000000,27.5138,27.5237,27.3734,27.4871,478813.31354578,0
+TDIV.US,D,20170310,000000,27.6255,27.7194,27.585,27.6967,62409.970186806,0
+TDIV.US,D,20170313,000000,27.6927,27.7056,27.5968,27.6611,397118.48856951,0
+TDIV.US,D,20170314,000000,27.6166,27.6354,27.4337,27.5494,72925.946976209,0
+TDIV.US,D,20170315,000000,27.6166,27.8469,27.5405,27.8034,47556.0897444,0
+TDIV.US,D,20170316,000000,27.9497,28.0011,27.8706,27.922,71157.603789304,0
+TDIV.US,D,20170317,000000,27.9774,27.9863,27.8776,27.922,65712.968187518,0
+TDIV.US,D,20170320,000000,27.9141,28.0199,27.8706,27.9141,36488.770256563,0
+TDIV.US,D,20170321,000000,27.9675,28.0545,27.4911,27.5049,84938.136336226,0
+TDIV.US,D,20170322,000000,27.4505,27.6423,27.3912,27.6067,96321.086873441,0
+TDIV.US,D,20170323,000000,27.6294,27.6927,27.5346,27.5612,54446.356017861,0
+TDIV.US,D,20170324,000000,27.665,27.7985,27.582,27.6472,57282.988910357,0
+TDIV.US,D,20170327,000000,27.5612,27.6749,27.4278,27.6107,154877.72799908,0
+TDIV.US,D,20170328,000000,27.6749,27.8034,27.5612,27.7174,86697.374781321,0
+TDIV.US,D,20170329,000000,27.665,27.7619,27.6364,27.7342,53715.953397184,0
+TDIV.US,D,20170330,000000,27.7886,27.8825,27.7708,27.8598,56258.199637854,0
+TDIV.US,D,20170331,000000,27.8677,27.9191,27.7718,27.8321,76324.038946926,0
+TDIV.US,D,20170403,000000,27.9102,27.9102,27.5721,27.7105,76897.637680893,0
+TDIV.US,D,20170404,000000,27.665,27.8509,27.665,27.8509,108537.62710517,0
+TDIV.US,D,20170405,000000,27.9013,28.016,27.6907,27.6927,419430.16419148,0
+TDIV.US,D,20170406,000000,27.7342,27.8143,27.6206,27.7105,72642.688342151,0
+TDIV.US,D,20170407,000000,27.665,27.8321,27.665,27.753,61636.06713304,0
+TDIV.US,D,20170410,000000,27.7985,27.8202,27.6393,27.6848,72684.165499281,0
+TDIV.US,D,20170411,000000,27.6927,27.7105,27.3833,27.6107,65319.441013773,0
+TDIV.US,D,20170412,000000,27.5761,27.6008,27.4189,27.4624,76758.031639822,0
+TDIV.US,D,20170413,000000,27.4436,27.5919,27.3121,27.3201,89739.370183508,0
+TDIV.US,D,20170417,000000,27.3665,27.5009,27.3665,27.4901,57699.783757613,0
+TDIV.US,D,20170418,000000,27.3764,27.5484,27.3764,27.4812,97255.840365833,0
+TDIV.US,D,20170419,000000,27.5178,27.5563,27.3477,27.3932,65858.644056462,0
+TDIV.US,D,20170420,000000,27.4436,27.6472,27.3932,27.6008,65569.315594531,0
+TDIV.US,D,20170421,000000,27.5533,27.5909,27.4624,27.5533,123736.47609834,0
+TDIV.US,D,20170424,000000,27.8143,27.9013,27.7985,27.8677,74313.914283093,0
+TDIV.US,D,20170425,000000,27.9547,28.0842,27.9458,28.0594,128104.7288907,0
+TDIV.US,D,20170426,000000,27.9824,27.9824,27.8509,27.8746,51078.613186508,0
+TDIV.US,D,20170427,000000,28.0426,28.0594,27.9487,28.0594,60972.432618962,0
+TDIV.US,D,20170428,000000,27.9824,27.9892,27.7886,27.8914,88383.775291945,0
+TDIV.US,D,20170501,000000,27.9458,27.9992,27.839,27.9734,71222.348619946,0
+TDIV.US,D,20170502,000000,27.9902,28.1059,27.9359,28.1059,96178.445918433,0
+TDIV.US,D,20170503,000000,28.007,28.0515,27.9191,28.007,60707.383468521,0
+TDIV.US,D,20170504,000000,27.9992,28.0308,27.8143,27.9191,57085.719504494,0
+TDIV.US,D,20170505,000000,27.9547,28.0288,27.8509,28.0248,91557.283631374,0
+TDIV.US,D,20170508,000000,28.0772,28.1138,27.9734,28.096,55150.456051091,0
+TDIV.US,D,20170509,000000,28.1217,28.1376,28.0258,28.0594,89145.538689965,0
+TDIV.US,D,20170510,000000,28.0594,28.1464,28.007,28.1138,63373.049542603,0
+TDIV.US,D,20170511,000000,28.0594,28.0594,27.842,27.9458,58396.802324991,0
+TDIV.US,D,20170512,000000,27.9636,28.007,27.8914,27.9824,100745.99139262,0
+TDIV.US,D,20170515,000000,28.007,28.1751,28.007,28.1652,60371.519659567,0
+TDIV.US,D,20170516,000000,28.183,28.3639,28.1376,28.3332,152015.80415712,0
+TDIV.US,D,20170517,000000,28.1059,28.1296,27.5919,27.6393,146772.48451311,0
+TDIV.US,D,20170518,000000,27.4812,27.6967,27.3764,27.582,80372.614137998,0
+TDIV.US,D,20170519,000000,27.753,27.9013,27.6206,27.8222,58008.333341141,0
+TDIV.US,D,20170522,000000,27.8825,28.0861,27.8825,28.0684,68731.695916193,0
+TDIV.US,D,20170523,000000,28.0515,28.1376,27.9824,28.016,122257.46137337,0
+TDIV.US,D,20170524,000000,28.1217,28.1217,28.007,28.1059,67830.326477101,0
+TDIV.US,D,20170525,000000,28.2097,28.2809,28.1247,28.2542,92588.142731749,0
+TDIV.US,D,20170526,000000,28.2542,28.2542,28.1612,28.2354,70404.945133092,0
+TDIV.US,D,20170530,000000,28.2443,28.3639,28.2196,28.3145,49910.171321018,0
+TDIV.US,D,20170531,000000,28.3936,28.4124,28.2265,28.2986,66444.382446175,0
+TDIV.US,D,20170601,000000,28.3837,28.4124,28.2621,28.4124,46671.918150948,0
+TDIV.US,D,20170602,000000,28.5082,28.6308,28.4202,28.5784,65725.107843263,0
+TDIV.US,D,20170605,000000,28.6051,28.6407,28.5428,28.5784,84390.840189706,0
+TDIV.US,D,20170606,000000,28.533,28.6575,28.5082,28.5952,53923.339182833,0
+TDIV.US,D,20170607,000000,28.5863,28.6862,28.4143,28.5082,44393.709422739,0
+TDIV.US,D,20170608,000000,28.5517,28.6575,28.5082,28.6496,185829.80359779,0
+TDIV.US,D,20170609,000000,28.6654,28.6694,27.8222,28.0684,122105.71567655,0
+TDIV.US,D,20170612,000000,27.8222,28.0861,27.7985,28.0515,118161.33919729,0
+TDIV.US,D,20170613,000000,28.2265,28.2779,28.1059,28.2166,63377.096094519,0
+TDIV.US,D,20170614,000000,28.3481,28.3481,27.8331,28.0684,78389.803699592,0
+TDIV.US,D,20170615,000000,27.8598,27.9784,27.7342,27.9458,53752.372364419,0
+TDIV.US,D,20170616,000000,27.8321,27.9547,27.8321,27.9013,36978.403038292,0
+TDIV.US,D,20170619,000000,28.0861,28.1919,28.0861,28.1751,38384.579828794,0
+TDIV.US,D,20170620,000000,28.1296,28.1652,27.8746,27.8914,37980.936275262,0
+TDIV.US,D,20170621,000000,27.9458,27.9636,27.8182,27.9013,61627.97402921,0
+TDIV.US,D,20170622,000000,28.1059,28.1059,27.8934,27.9724,55233.410365351,0
+TDIV.US,D,20170623,000000,27.9359,28.2423,27.927,28.1949,44086.17147719,0
+TDIV.US,D,20170626,000000,28.2828,28.4143,28.0594,28.1059,42992.590822131,0
+TDIV.US,D,20170627,000000,28.0515,28.0594,27.751,27.751,122660.09328892,0
+TDIV.US,D,20170628,000000,27.8212,28.0772,27.7322,28.0515,68609.287720761,0
+TDIV.US,D,20170629,000000,27.9724,27.9724,27.406,27.6166,77695.820046149,0
+TDIV.US,D,20170630,000000,27.7075,27.751,27.5573,27.5879,55407.412097701,0
+TDIV.US,D,20170703,000000,27.7412,27.753,27.5444,27.6255,25691.55810906,0
+TDIV.US,D,20170705,000000,27.58,27.6986,27.4545,27.6621,42377.514931033,0
+TDIV.US,D,20170706,000000,27.5316,27.5504,27.3606,27.3883,39922.269556538,0
+TDIV.US,D,20170707,000000,27.4851,27.6898,27.4308,27.6067,94438.428594934,0
+TDIV.US,D,20170710,000000,27.5405,27.7224,27.5405,27.6532,84501.108729393,0
+TDIV.US,D,20170711,000000,27.6255,27.7224,27.5721,27.7066,27739.113378108,0
+TDIV.US,D,20170712,000000,27.8904,27.9814,27.8736,27.9191,66496.987621071,0
+TDIV.US,D,20170713,000000,27.927,28.0426,27.8766,28.007,164022.93532723,0
+TDIV.US,D,20170714,000000,28.1059,28.3086,28.0852,28.2562,37657.212122053,0
+TDIV.US,D,20170717,000000,28.3086,28.3086,28.184,28.2008,41509.529545241,0
+TDIV.US,D,20170718,000000,28.184,28.2107,28.0604,28.184,111946.84709366,0
+TDIV.US,D,20170719,000000,28.2176,28.35,28.1949,28.2908,52101.379183052,0
+TDIV.US,D,20170720,000000,28.35,28.4509,28.2463,28.3866,62208.654229029,0
+TDIV.US,D,20170721,000000,28.2828,28.3105,28.2176,28.3006,48809.509200108,0
+TDIV.US,D,20170724,000000,28.35,28.35,28.1929,28.2769,42968.31151064,0
+TDIV.US,D,20170725,000000,28.2364,28.3768,28.1059,28.3352,81365.030995179,0
+TDIV.US,D,20170726,000000,28.3768,28.3956,28.184,28.3264,144608.5908765,0
+TDIV.US,D,20170727,000000,28.4054,28.4588,27.9992,28.184,48586.948844776,0
+TDIV.US,D,20170728,000000,28.1306,28.1573,27.9892,28.096,47799.894497286,0
+TDIV.US,D,20170731,000000,28.1227,28.189,28.0248,28.0338,68553.647631928,0
+TDIV.US,D,20170801,000000,28.1148,28.2176,28.0506,28.1929,57145.406145243,0
+TDIV.US,D,20170802,000000,28.4153,28.4202,28.1385,28.2364,203835.94798207,0
+TDIV.US,D,20170803,000000,28.2492,28.2492,28.1148,28.1306,35323.363305011,0
+TDIV.US,D,20170804,000000,28.2166,28.2601,28.178,28.2166,30160.974699304,0
+TDIV.US,D,20170807,000000,28.2463,28.35,28.2176,28.3432,56100.384113164,0
+TDIV.US,D,20170808,000000,28.264,28.5122,28.2117,28.264,50962.274818948,0
+TDIV.US,D,20170809,000000,28.0861,28.1929,28.0733,28.1929,55254.654762905,0
+TDIV.US,D,20170810,000000,28.0338,28.0338,27.6986,27.7145,113405.62905905,0
+TDIV.US,D,20170811,000000,27.6898,27.9398,27.6898,27.8815,48076.071665493,0
+TDIV.US,D,20170814,000000,28.0248,28.3006,28.0248,28.2562,62269.352507756,0
+TDIV.US,D,20170815,000000,28.3086,28.3086,28.1622,28.2008,46893.466868301,0
+TDIV.US,D,20170816,000000,28.2562,28.356,28.2126,28.3264,40990.559262128,0
+TDIV.US,D,20170817,000000,28.1573,28.1761,27.6986,27.7075,40114.480772506,0
+TDIV.US,D,20170818,000000,27.7145,27.7856,27.5642,27.5968,113334.81440053,0
+TDIV.US,D,20170821,000000,27.5968,27.6354,27.4851,27.5968,100951.35390231,0
+TDIV.US,D,20170822,000000,27.7767,27.9122,27.7342,27.8657,103158.74797201,0
+TDIV.US,D,20170823,000000,27.751,27.9724,27.751,27.9003,54012.363324966,0
+TDIV.US,D,20170824,000000,27.9547,28.0001,27.8736,27.9448,73090.84396675,0
+TDIV.US,D,20170825,000000,28.0684,28.1227,27.9724,27.9724,34901.51026786,0
+TDIV.US,D,20170828,000000,28.0248,28.0772,27.9992,28.0426,34203.480062503,0
+TDIV.US,D,20170829,000000,27.7866,28.1306,27.7767,28.1188,29906.041928651,0
+TDIV.US,D,20170830,000000,28.096,28.3006,28.096,28.274,29121.010857119,0
+TDIV.US,D,20170831,000000,28.3264,28.4509,28.3264,28.3956,32084.098496961,0
+TDIV.US,D,20170901,000000,28.528,28.5547,28.446,28.4865,30253.033755372,0
+TDIV.US,D,20170905,000000,28.4321,28.4509,28.0703,28.2008,70886.484810992,0
+TDIV.US,D,20170906,000000,28.274,28.3866,28.2562,28.2828,30171.091079092,0
+TDIV.US,D,20170907,000000,28.3164,28.3946,28.2107,28.2176,56007.313419116,0
+TDIV.US,D,20170908,000000,28.2275,28.2275,27.9814,28.007,49514.620871315,0
+TDIV.US,D,20170911,000000,28.1227,28.3866,28.1227,28.3352,44830.737029571,0
+TDIV.US,D,20170912,000000,28.4696,28.6002,28.4292,28.4766,24609.105471767,0
+TDIV.US,D,20170913,000000,28.441,28.5023,28.3956,28.5023,19781.569037036,0
+TDIV.US,D,20170914,000000,28.4598,28.5369,28.4133,28.4944,27382.005171599,0
+TDIV.US,D,20170915,000000,28.4321,28.6229,28.4272,28.609,53090.761126298,0
+TDIV.US,D,20170918,000000,28.7237,28.7237,28.5547,28.618,90309.93400354,0
+TDIV.US,D,20170919,000000,28.7425,28.787,28.6694,28.7682,52365.416695514,0
+TDIV.US,D,20170920,000000,28.7237,28.7237,28.3768,28.6002,30311.708758141,0
+TDIV.US,D,20170921,000000,28.6368,28.6368,28.4499,28.4766,78651.817936096,0
+TDIV.US,D,20170922,000000,28.4311,28.6002,28.4311,28.6002,48702.275574356,0
+TDIV.US,D,20170925,000000,28.4222,28.5725,28.357,28.4934,35298.072355541,0
+TDIV.US,D,20170926,000000,28.5725,28.6407,28.5023,28.5824,17082.518909654,0
+TDIV.US,D,20170927,000000,28.6882,28.7692,28.5725,28.6782,61441.832641114,0
+TDIV.US,D,20170928,000000,28.6614,28.7346,28.6002,28.7158,75781.800990301,0
+TDIV.US,D,20170929,000000,28.7978,28.865,28.6882,28.8304,38230.81085602,0
+TDIV.US,D,20171002,000000,28.957,28.9995,28.8928,28.9718,39623.836352798,0
+TDIV.US,D,20171003,000000,29.0282,29.1004,28.9995,29.0618,27808.916398643,0
+TDIV.US,D,20171004,000000,29.0282,29.0816,28.9471,29.0816,28432.08539357,0
+TDIV.US,D,20171005,000000,29.1864,29.2328,29.1004,29.2051,20320.772079725,0
+TDIV.US,D,20171006,000000,29.1418,29.215,29.1172,29.215,19927.24490598,0
+TDIV.US,D,20171009,000000,29.2416,29.2842,29.2358,29.2753,41004.722193831,0
+TDIV.US,D,20171010,000000,29.386,29.386,29.2556,29.3574,50936.983869479,0
+TDIV.US,D,20171011,000000,29.3484,29.4256,29.3276,29.4038,271755.2986013,0
+TDIV.US,D,20171012,000000,29.3484,29.4038,29.305,29.3168,61825.243435072,0
+TDIV.US,D,20171013,000000,29.3296,29.5184,29.3296,29.4622,54600.124990635,0
+TDIV.US,D,20171016,000000,29.5788,29.5788,29.4632,29.5274,23378.953689572,0
+TDIV.US,D,20171017,000000,29.4622,29.4987,29.3949,29.47,53143.366301194,0
+TDIV.US,D,20171018,000000,29.7122,29.7854,29.6064,29.7122,55160.572430879,0
+TDIV.US,D,20171019,000000,29.6252,29.722,29.4888,29.6342,51652.211920475,0
+TDIV.US,D,20171020,000000,29.818,29.9188,29.6856,29.8378,29945.495809824,0
+TDIV.US,D,20171023,000000,30.0522,30.0958,29.9238,29.9436,43910.146468882,0
+TDIV.US,D,20171024,000000,29.996,30.069,29.9436,30.0156,46998.677218094,0
+TDIV.US,D,20171025,000000,29.989,29.989,29.6064,29.7992,44655.723659242,0
+TDIV.US,D,20171026,000000,29.91,29.9514,29.8388,29.9198,41524.704114923,0
+TDIV.US,D,20171027,000000,30.1748,30.5228,30.157,30.4526,40897.48856808,0
+TDIV.US,D,20171030,000000,30.4082,30.4773,30.3102,30.4082,498138.63385439,0
+TDIV.US,D,20171031,000000,30.5138,30.585,30.3904,30.5316,75445.937181347,0
+TDIV.US,D,20171101,000000,30.6928,30.6928,30.416,30.594,60343.193796161,0
+TDIV.US,D,20171102,000000,30.586,30.6484,30.4694,30.6226,39662.278595991,0
+TDIV.US,D,20171103,000000,30.7106,30.844,30.5316,30.7877,26813.464627525,0
+TDIV.US,D,20171106,000000,30.8708,30.9864,30.8174,30.9538,103739.42817182,0
+TDIV.US,D,20171107,000000,30.9054,30.9498,30.843,30.9241,60211.68085892,0
+TDIV.US,D,20171108,000000,30.934,31.0654,30.8708,31.0467,58892.504934592,0
+TDIV.US,D,20171109,000000,30.7986,30.8559,30.5228,30.7986,62069.048187957,0
+TDIV.US,D,20171110,000000,30.7294,30.7718,30.594,30.7017,42650.657185303,0
+TDIV.US,D,20171113,000000,30.6038,30.7195,30.6038,30.7106,36443.246547518,0
+TDIV.US,D,20171114,000000,30.6394,30.7195,30.5416,30.6671,49822.158816864,0
+TDIV.US,D,20171115,000000,30.5584,30.6216,30.4082,30.4862,34485.727058582,0
+TDIV.US,D,20171116,000000,30.7808,31.0744,30.7808,31.0308,39926.316108453,0
+TDIV.US,D,20171117,000000,30.8618,31.0042,30.8618,30.9241,44152.939583789,0
+TDIV.US,D,20171120,000000,31.014,31.1178,31.0121,31.0932,43952.635263992,0
+TDIV.US,D,20171121,000000,31.1633,31.3867,31.1633,31.2958,83140.455647936,0
+TDIV.US,D,20171122,000000,31.36,31.36,31.1999,31.2632,42897.496852126,0
+TDIV.US,D,20171124,000000,31.3512,31.4134,31.2879,31.4035,20902.463917522,0
+TDIV.US,D,20171127,000000,31.28,31.36,31.2286,31.2464,43717.935252914,0
+TDIV.US,D,20171128,000000,31.2701,31.4747,31.2701,31.4569,49162.570854701,0
+TDIV.US,D,20171129,000000,31.4401,31.4668,30.9241,31.0566,67916.315705297,0
+TDIV.US,D,20171130,000000,31.1278,31.3244,31.104,31.2187,149875.17819402,0
+TDIV.US,D,20171201,000000,31.1456,31.1811,30.5772,31.1406,67768.616560396,0
+TDIV.US,D,20171204,000000,31.2632,31.3373,30.8618,30.8618,111412.70224086,0
+TDIV.US,D,20171205,000000,30.852,31.0091,30.7026,30.7294,38557.569923166,0
+TDIV.US,D,20171206,000000,30.586,30.758,30.586,30.6928,37501.419873321,0
+TDIV.US,D,20171207,000000,30.7808,30.8026,30.6602,30.7294,47970.8613157,0
+TDIV.US,D,20171208,000000,30.8876,30.9419,30.8262,30.934,218900.24912406,0
+TDIV.US,D,20171211,000000,30.9508,31.2464,30.9508,31.2464,53825.210298891,0
+TDIV.US,D,20171212,000000,31.2384,31.274,31.1465,31.2464,31247.473888512,0
+TDIV.US,D,20171213,000000,31.3778,31.4134,31.2632,31.3254,793702.83228624,0
+TDIV.US,D,20171214,000000,31.4223,31.4223,31.2028,31.2187,101375.23021542,0
+TDIV.US,D,20171215,000000,31.2286,31.5034,31.1376,31.4134,48490.843236792,0
+TDIV.US,D,20171218,000000,31.6526,31.8177,31.6526,31.795,47872.732431758,0
+TDIV.US,D,20171219,000000,31.7604,31.8424,31.6437,31.7356,37256.603482457,0
+TDIV.US,D,20171220,000000,31.9106,31.9106,31.624,31.7614,36137.731877927,0
+TDIV.US,D,20171221,000000,31.7861,31.878,31.6398,31.6556,75582.508308481,0
+TDIV.US,D,20171222,000000,31.7268,31.7268,31.5726,31.6803,30231.789357818,0
+TDIV.US,D,20171226,000000,31.5192,31.6516,31.4925,31.5736,34099.281350689,0
+TDIV.US,D,20171227,000000,31.537,31.626,31.5103,31.5419,50512.095918392,0
+TDIV.US,D,20171228,000000,31.6605,31.6902,31.5814,31.6902,54531.333608079,0
+TDIV.US,D,20171229,000000,31.796,31.796,31.5192,31.5192,51733.142958778,0
+TDIV.US,D,20180102,000000,31.708,31.8938,31.6605,31.8859,75728.184177426,0
+TDIV.US,D,20180103,000000,32.0302,32.0381,31.8513,31.9581,62716.496494375,0
+TDIV.US,D,20180104,000000,32.1459,32.1548,31.9027,32.137,64113.568543069,0
+TDIV.US,D,20180105,000000,32.3594,32.3851,32.2358,32.3446,53742.255984632,0
+TDIV.US,D,20180108,000000,32.308,32.5037,32.2991,32.4879,143081.01752854,0
+TDIV.US,D,20180109,000000,32.5581,32.5759,32.2902,32.3179,211775.28283952,0
+TDIV.US,D,20180110,000000,32.1884,32.1884,32.0381,32.1459,89453.076635514,0
+TDIV.US,D,20180111,000000,32.1558,32.3258,32.136,32.3258,60993.677016516,0
+TDIV.US,D,20180112,000000,32.4503,32.6382,32.3673,32.5403,201508.1689929,0
+TDIV.US,D,20180116,000000,32.825,32.9189,32.5077,32.5937,79885.004632226,0
+TDIV.US,D,20180117,000000,32.7894,33.2214,32.7894,33.1749,80683.186997482,0
+TDIV.US,D,20180118,000000,33.1749,33.2787,33.1383,33.2214,176801.94627517,0
+TDIV.US,D,20180119,000000,33.2036,33.2036,33.0098,33.0939,69484.354572404,0
+TDIV.US,D,20180122,000000,33.166,33.4072,33.0701,33.3914,274047.67026121,0
+TDIV.US,D,20180123,000000,33.5259,33.6128,33.4171,33.5693,68870.290319286,0
+TDIV.US,D,20180124,000000,33.4705,33.6237,33.1205,33.2313,186025.04972769,0
+TDIV.US,D,20180125,000000,33.5179,33.5693,33.0968,33.1047,43730.07490866,0
+TDIV.US,D,20180126,000000,33.425,33.7977,33.4072,33.7927,127854.85430995,0
+TDIV.US,D,20180129,000000,33.6869,33.7739,33.5179,33.6128,42338.061049861,0
+TDIV.US,D,20180130,000000,33.338,33.3617,33.1117,33.2036,66803.513928641,0
+TDIV.US,D,20180131,000000,33.3835,33.4171,33.1314,33.2955,52490.859804882,0
+TDIV.US,D,20180201,000000,33.1117,33.3993,33.1047,33.1749,35635.959440453,0
+TDIV.US,D,20180202,000000,32.9278,32.9851,32.395,32.4049,245628.73616137,0
+TDIV.US,D,20180205,000000,32.2358,32.5996,31.1594,31.1594,140979.84544662,0
+TDIV.US,D,20180206,000000,30.7848,31.9116,30.5336,31.9116,109866.91940929,0
+TDIV.US,D,20180207,000000,31.7525,32.0777,31.5814,31.5814,75952.767808714,0
+TDIV.US,D,20180208,000000,31.6101,31.6101,30.3538,30.3538,101431.88194223,0
+TDIV.US,D,20180209,000000,30.6068,31.0457,29.8624,30.8026,120654.015177,0
+TDIV.US,D,20180212,000000,31.0358,31.6734,31.0358,31.4925,104332.24802739,0
+TDIV.US,D,20180213,000000,31.3027,31.6428,31.3027,31.5864,67007.864800355,0
+TDIV.US,D,20180214,000000,31.4302,32.14,31.4302,32.1182,65237.498337492,0
+TDIV.US,D,20180215,000000,32.5759,32.6836,32.1054,32.6737,122824.99027946,0
+TDIV.US,D,20180216,000000,32.6213,32.9772,32.5581,32.7281,114657.0252388,0
+TDIV.US,D,20180220,000000,32.5581,32.9189,32.5443,32.6737,170188.86880789,0
+TDIV.US,D,20180221,000000,32.737,32.9426,32.3594,32.3594,98263.431792696,0
+TDIV.US,D,20180222,000000,32.5037,32.5482,32.1657,32.2082,44570.746069026,0
+TDIV.US,D,20180223,000000,32.5116,32.9278,32.4741,32.9278,62769.101669272,0
+TDIV.US,D,20180226,000000,33.0889,33.5169,33.0889,33.4517,113253.88336224,0
+TDIV.US,D,20180227,000000,33.5179,33.7127,33.252,33.3083,57974.949287841,0
+TDIV.US,D,20180228,000000,33.425,33.4675,32.9851,32.994,47647.13716249,0
+TDIV.US,D,20180301,000000,32.994,33.1205,32.3426,32.5403,103473.36738341,0
+TDIV.US,D,20180302,000000,32.2269,32.9001,32.1993,32.8705,122764.29200073,0
+TDIV.US,D,20180305,000000,32.7459,33.2827,32.7103,33.2135,45153.449544802,0
+TDIV.US,D,20180306,000000,33.3914,33.4695,33.166,33.2995,89875.941310643,0
+TDIV.US,D,20180307,000000,33.0968,33.4289,33.0326,33.3993,51275.882592369,0
+TDIV.US,D,20180308,000000,33.4803,33.5259,33.2471,33.4517,143697.10505762,0
+TDIV.US,D,20180309,000000,33.6504,34.0241,33.6326,34.0241,64097.382335409,0
+TDIV.US,D,20180312,000000,34.1169,34.2139,33.9637,34.1683,85041.323410061,0
+TDIV.US,D,20180313,000000,34.2859,34.4195,33.681,33.7739,79877.923166375,0
+TDIV.US,D,20180314,000000,34.0241,34.0241,33.6049,33.7315,66537.453140222,0
+TDIV.US,D,20180315,000000,33.8026,33.8975,33.6059,33.6781,64978.519014925,0
+TDIV.US,D,20180316,000000,33.7473,33.8639,33.6593,33.6593,40803.406236054,0
+TDIV.US,D,20180319,000000,33.5081,33.5081,32.909,33.1749,61978.000769867,0
+TDIV.US,D,20180320,000000,33.1047,33.1561,32.9594,33.0503,37664.293587904,0
+TDIV.US,D,20180321,000000,33.0029,33.3637,32.9278,33.0128,131904.441139,0
+TDIV.US,D,20180322,000000,32.5739,32.7835,32.2309,32.2309,164309.22887523,0
+TDIV.US,D,20180323,000000,32.2774,32.4039,31.5281,31.537,88362.530894391,0
+TDIV.US,D,20180326,000000,31.9976,32.653,31.8711,32.6263,52086.204613371,0
+TDIV.US,D,20180327,000000,32.8072,32.9021,31.788,31.9235,193854.11604546,0
+TDIV.US,D,20180328,000000,31.8968,32.0243,31.5558,31.6813,69432.761035487,0
+TDIV.US,D,20180329,000000,31.8711,32.3347,31.6813,32.2408,53953.688322196,0
+TDIV.US,D,20180402,000000,32.1933,32.2032,31.0072,31.3472,115188.13517766,0
+TDIV.US,D,20180403,000000,31.5636,31.7465,31.2434,31.7001,60012.3881771,0
+TDIV.US,D,20180404,000000,31.104,32.2082,31.104,32.0856,249367.75013094,0
+TDIV.US,D,20180405,000000,32.2853,32.3554,32.0757,32.2309,55037.152597468,0
+TDIV.US,D,20180406,000000,31.9897,32.1676,31.3472,31.4776,87241.636013905,0
+TDIV.US,D,20180409,000000,31.6813,32.2032,31.5914,31.5914,36641.527591359,0
+TDIV.US,D,20180410,000000,32.1123,32.4751,32.0292,32.3386,58981.529076725,0
+TDIV.US,D,20180411,000000,32.2408,32.4385,32.1488,32.2408,107688.86284097,0
+TDIV.US,D,20180412,000000,32.391,32.6985,32.391,32.6085,142676.36233703,0
+TDIV.US,D,20180413,000000,32.7795,32.7795,32.2774,32.4385,69473.226554638,0
+TDIV.US,D,20180416,000000,32.6085,32.7627,32.4563,32.6866,56211.664290829,0
+TDIV.US,D,20180417,000000,32.8793,33.2323,32.824,33.1571,91622.028462016,0
+TDIV.US,D,20180418,000000,32.994,33.0494,32.7489,32.9337,69247.63128537,0
+TDIV.US,D,20180419,000000,32.6718,32.6718,32.2774,32.3634,95448.043297756,0
+TDIV.US,D,20180420,000000,32.3307,32.3307,31.8879,32.0164,93891.132448416,0
+TDIV.US,D,20180423,000000,32.1291,32.1686,31.7515,31.88,33646.067536195,0
+TDIV.US,D,20180424,000000,32.0411,32.2289,31.5014,31.6437,142408.27827266,0
+TDIV.US,D,20180425,000000,31.709,31.8068,31.368,31.7366,63039.209009606,0
+TDIV.US,D,20180426,000000,31.961,32.136,31.8197,32.0332,70967.415849294,0
+TDIV.US,D,20180427,000000,32.3554,32.3554,31.9393,32.0678,51770.573563992,0
+TDIV.US,D,20180430,000000,32.1222,32.2853,31.8148,31.8345,63113.058582057,0
+TDIV.US,D,20180501,000000,31.7465,32.0322,31.5914,32.0164,44578.839172855,0
+TDIV.US,D,20180502,000000,32.1123,32.1123,31.7792,31.8246,36801.366392006,0
+TDIV.US,D,20180503,000000,31.6714,31.8572,31.3017,31.7624,69122.188176002,0
+TDIV.US,D,20180504,000000,31.6526,32.3307,31.6358,32.2586,33868.627891527,0
+TDIV.US,D,20180507,000000,32.3634,32.5462,32.3426,32.4197,54243.016784126,0
+TDIV.US,D,20180508,000000,32.3129,32.4563,32.1676,32.4009,63024.034439924,0
+TDIV.US,D,20180509,000000,32.4296,32.6817,32.304,32.6619,89171.841277413,0
+TDIV.US,D,20180510,000000,32.8072,33.1393,32.8072,33.1314,48246.026845928,0
+TDIV.US,D,20180511,000000,33.1472,33.2223,32.994,33.08,31352.684238304,0
+TDIV.US,D,20180514,000000,33.1215,33.3301,33.0603,33.1127,102780.39536794,0
+TDIV.US,D,20180515,000000,32.8991,32.8991,32.653,32.8625,56273.374207535,0
+TDIV.US,D,20180516,000000,32.8793,33.079,32.8695,33.0603,46093.261227087,0
+TDIV.US,D,20180517,000000,32.908,33.0701,32.7192,32.824,41101.839439793,0
+TDIV.US,D,20180518,000000,32.7083,32.7439,32.5789,32.6273,29547.922084164,0
+TDIV.US,D,20180521,000000,32.8151,33.0128,32.7528,32.8695,86880.48125548,0
+TDIV.US,D,20180522,000000,32.9772,33.0691,32.8615,32.8991,99715.132292244,0
+TDIV.US,D,20180523,000000,32.6451,32.9683,32.6362,32.9515,41926.324392498,0
+TDIV.US,D,20180524,000000,32.9515,32.9841,32.6184,32.8892,82899.685808986,0
+TDIV.US,D,20180525,000000,32.7983,33.0128,32.7835,32.8991,37531.769012684,0
+TDIV.US,D,20180529,000000,32.7083,32.8329,32.4385,32.6085,123894.29162303,0
+TDIV.US,D,20180530,000000,32.7518,32.9268,32.735,32.8339,48215.677706565,0
+TDIV.US,D,20180531,000000,32.7706,32.8853,32.6006,32.6362,1090271.587231,0
+TDIV.US,D,20180601,000000,32.8695,33.1848,32.8695,33.1759,238847.72678961,0
+TDIV.US,D,20180604,000000,33.3301,33.3943,33.2579,33.3479,54459.507311585,0
+TDIV.US,D,20180605,000000,33.5011,33.5011,33.34,33.4735,75246.644499527,0
+TDIV.US,D,20180606,000000,33.5911,33.6859,33.4181,33.6859,49679.517861857,0
+TDIV.US,D,20180607,000000,33.769,33.769,33.3578,33.4913,45363.870244387,0
+TDIV.US,D,20180608,000000,33.3855,33.4181,33.1472,33.4102,48481.738494983,0
+TDIV.US,D,20180611,000000,33.3568,33.5387,33.3568,33.4547,49409.410521523,0
+TDIV.US,D,20180612,000000,33.4823,33.5476,33.3716,33.5476,57812.075573258,0
+TDIV.US,D,20180613,000000,33.5999,33.6721,33.3568,33.3943,59365.951508661,0
+TDIV.US,D,20180614,000000,33.5011,33.5812,33.3855,33.4457,63532.88834325,0
+TDIV.US,D,20180615,000000,33.3301,33.427,33.1215,33.427,58524.268710318,0
+TDIV.US,D,20180618,000000,33.1215,33.166,32.9525,33.1215,32983.444660096,0
+TDIV.US,D,20180619,000000,32.8438,33.0128,32.654,32.9851,52683.07102085,0
+TDIV.US,D,20180620,000000,33.0701,33.0701,32.8695,32.8892,59725.082991128,0
+TDIV.US,D,20180621,000000,33.0711,33.0711,32.5887,32.6164,81902.210761911,0
+TDIV.US,D,20180622,000000,32.7261,32.824,32.5887,32.7073,39702.744115143,0
+TDIV.US,D,20180625,000000,32.5077,32.5077,31.9077,32.1637,75831.371251261,0
+TDIV.US,D,20180626,000000,32.2269,32.3614,32.1261,32.2358,106213.89466792,0
+TDIV.US,D,20180627,000000,32.2082,32.3732,31.7554,31.7554,71536.968031346,0
+TDIV.US,D,20180628,000000,31.7802,32.1528,31.7802,32.0895,41996.127413034,0
+TDIV.US,D,20180629,000000,32.2803,32.3871,32.0895,32.1449,70728.669286301,0
+TDIV.US,D,20180702,000000,31.9729,32.2536,31.8642,32.2536,73062.518103344,0
+TDIV.US,D,20180703,000000,32.481,32.5205,32.1172,32.1261,35412.387447142,0
+TDIV.US,D,20180705,000000,32.2734,32.6065,32.2734,32.6065,280906.57575733,0
+TDIV.US,D,20180706,000000,32.5986,33.0227,32.5986,32.995,84894.635903138,0
+TDIV.US,D,20180709,000000,33.1067,33.2155,32.9901,33.1967,194511.68073166,0
+TDIV.US,D,20180710,000000,33.2065,33.4043,33.2065,33.3884,81033.213738141,0
+TDIV.US,D,20180711,000000,33.1779,33.1858,32.9426,32.9782,77907.252383715,0
+TDIV.US,D,20180712,000000,33.0513,33.3697,33.0039,33.3697,93608.885452336,0
+TDIV.US,D,20180713,000000,33.4221,33.4221,33.168,33.2431,153290.46801038,0
+TDIV.US,D,20180716,000000,33.1067,33.3044,33.1067,33.252,31364.82389405,0
+TDIV.US,D,20180717,000000,33.0138,33.3637,33.0138,33.3143,75247.656137505,0
+TDIV.US,D,20180718,000000,33.3143,33.3419,33.1779,33.339,77586.563144442,0
+TDIV.US,D,20180719,000000,33.3232,33.4487,33.2609,33.3509,37878.760839405,0
+TDIV.US,D,20180720,000000,33.3697,33.3894,33.2253,33.2352,38770.013898709,0
+TDIV.US,D,20180723,000000,33.1492,33.3607,33.0612,33.3419,86392.871749709,0
+TDIV.US,D,20180724,000000,33.4586,33.6247,33.2688,33.2945,32355.217475274,0
+TDIV.US,D,20180725,000000,33.3143,33.6128,33.2065,33.6128,91906.298734052,0
+TDIV.US,D,20180726,000000,33.6593,33.8589,33.6593,33.7759,94667.058778139,0
+TDIV.US,D,20180727,000000,33.7137,33.7137,33.1868,33.2609,35848.403415996,0
+TDIV.US,D,20180730,000000,33.2688,33.3034,33.0998,33.1591,35466.004260019,0
+TDIV.US,D,20180731,000000,33.2065,33.4211,33.1779,33.2609,50731.621359787,0
+TDIV.US,D,20180801,000000,33.3232,33.4675,33.2609,33.3509,44751.829267227,0
+TDIV.US,D,20180802,000000,33.1591,33.5763,33.0237,33.5407,65290.103512388,0
+TDIV.US,D,20180803,000000,33.5249,33.7561,33.5249,33.7561,24348.102873242,0
+TDIV.US,D,20180806,000000,33.6959,33.8501,33.681,33.7947,130581.21866275,0
+TDIV.US,D,20180807,000000,33.9311,33.9805,33.8777,33.94,32045.656253768,0
+TDIV.US,D,20180808,000000,33.8767,34.0111,33.8589,34.0111,41865.626113771,0
+TDIV.US,D,20180809,000000,33.9765,34.1051,33.9311,33.9311,83596.704376365,0
+TDIV.US,D,20180810,000000,33.6405,33.6701,33.4675,33.6049,74678.103955453,0
+TDIV.US,D,20180813,000000,33.4961,33.7661,33.4309,33.5159,126226.11716411,0
+TDIV.US,D,20180814,000000,33.6128,33.7137,33.5337,33.6543,90245.189172898,0
+TDIV.US,D,20180815,000000,33.4774,33.5159,33.168,33.4863,38494.848368481,0
+TDIV.US,D,20180816,000000,33.7661,33.9143,33.7235,33.7561,32659.720506887,0
+TDIV.US,D,20180817,000000,33.7235,34.0873,33.6603,33.9855,45634.9892227,0
+TDIV.US,D,20180820,000000,34.0379,34.0873,33.8501,33.9677,48895.498428303,0
+TDIV.US,D,20180821,000000,34.113,34.2119,34.0201,34.0675,52385.649455089,0
+TDIV.US,D,20180822,000000,34.0299,34.0379,33.8501,34.0023,49389.177761948,0
+TDIV.US,D,20180823,000000,33.9677,34.1585,33.9054,33.9311,38201.473354635,0
+TDIV.US,D,20180824,000000,34.0675,34.2297,34.0111,34.2119,29909.076842587,0
+TDIV.US,D,20180827,000000,34.4017,34.5499,34.2751,34.4382,36691.097852319,0
+TDIV.US,D,20180828,000000,34.5747,34.6497,34.5291,34.5597,40456.414409333,0
+TDIV.US,D,20180829,000000,34.6843,34.9019,34.6557,34.8139,58490.884657018,0
+TDIV.US,D,20180830,000000,34.7575,34.7753,34.4569,34.5677,31914.143316527,0
+TDIV.US,D,20180831,000000,34.5597,34.7031,34.5243,34.6557,40849.941583078,0
+TDIV.US,D,20180904,000000,34.5747,34.5747,34.3453,34.5677,65624.955683364,0
+TDIV.US,D,20180905,000000,34.6201,34.6201,34.2039,34.4382,114323.18470581,0
+TDIV.US,D,20180906,000000,34.4017,34.5025,34.1644,34.3037,40145.841549848,0
+TDIV.US,D,20180907,000000,34.2297,34.4569,34.1239,34.1861,48574.80918903,0
+TDIV.US,D,20180910,000000,34.2653,34.3571,34.1961,34.2563,107339.8477383,0
+TDIV.US,D,20180911,000000,34.2385,34.4373,34.1327,34.3759,50193.429955076,0
+TDIV.US,D,20180912,000000,34.3037,34.3671,34.0111,34.3571,37189.835375856,0
+TDIV.US,D,20180913,000000,34.5025,34.8089,34.5025,34.6655,91805.134936174,0
+TDIV.US,D,20180914,000000,34.7941,34.8197,34.5489,34.6933,34238.887391759,0
+TDIV.US,D,20180917,000000,34.5667,34.7841,34.4195,34.4827,43523.700760989,0
+TDIV.US,D,20180918,000000,34.4649,34.8821,34.4589,34.7219,47172.678950444,0
+TDIV.US,D,20180919,000000,34.6843,34.7723,34.5835,34.7031,56686.122502877,0
+TDIV.US,D,20180920,000000,34.8841,35.1035,34.8425,35.0481,37239.405636817,0
+TDIV.US,D,20180921,000000,35.1875,35.3239,35.058,35.1785,39185.797107986,0
+TDIV.US,D,20180924,000000,34.9571,35.1785,34.9443,35.1401,37544.920306408,0
+TDIV.US,D,20180925,000000,35.0777,35.0867,34.8385,34.8385,55246.561659075,0
+TDIV.US,D,20180926,000000,34.9483,35.0867,34.7397,34.7763,43120.057207457,0
+TDIV.US,D,20180927,000000,34.8573,35.0867,34.8573,34.9403,41370.935142148,0
+TDIV.US,D,20180928,000000,34.9325,35.058,34.7309,35.0393,75303.296226339,0
+TDIV.US,D,20181001,000000,35.2309,35.2665,35.0027,35.1035,45032.052987348,0
+TDIV.US,D,20181002,000000,35.1123,35.3496,35.1123,35.2221,57587.491941968,0
+TDIV.US,D,20181003,000000,35.4317,35.4395,35.2043,35.2309,164323.39180693,0
+TDIV.US,D,20181004,000000,35.1499,35.1499,34.6715,34.9037,58442.326034037,0
+TDIV.US,D,20181005,000000,34.9235,34.9483,34.1921,34.4373,59473.185134412,0
+TDIV.US,D,20181008,000000,34.2731,34.3779,33.9637,34.1999,67547.067843043,0
+TDIV.US,D,20181009,000000,34.0833,34.2741,34.027,34.1149,64594.096582989,0
+TDIV.US,D,20181010,000000,33.8906,33.9549,32.9258,33.0039,87228.48472018,0
+TDIV.US,D,20181011,000000,32.907,33.169,32.2586,32.4424,204984.15708799,0
+TDIV.US,D,20181012,000000,33.0425,33.0425,32.5126,33.0237,76339.213516608,0
+TDIV.US,D,20181015,000000,32.907,33.1403,32.7489,32.8981,59730.141181022,0
+TDIV.US,D,20181016,000000,33.1403,33.6533,33.0998,33.5614,81255.774093472,0
+TDIV.US,D,20181017,000000,33.5456,33.5802,33.1156,33.3904,59778.699804003,0
+TDIV.US,D,20181018,000000,33.2965,33.2965,32.7311,32.8615,45281.927568107,0
+TDIV.US,D,20181019,000000,32.9782,33.2342,32.7321,32.8052,52185.345135291,0
+TDIV.US,D,20181022,000000,32.9159,33.1037,32.8131,32.9426,89755.556391169,0
+TDIV.US,D,20181023,000000,32.393,33.0632,32.1212,32.9426,67927.443723064,0
+TDIV.US,D,20181024,000000,32.7321,32.7419,31.621,31.6457,160882.81104111,0
+TDIV.US,D,20181025,000000,31.9867,32.4306,31.9195,32.2408,324900.68817845,0
+TDIV.US,D,20181026,000000,31.6022,32.14,31.3195,31.6645,93882.027706606,0
+TDIV.US,D,20181029,000000,32.0134,32.222,30.9083,31.3096,116690.41757615,0
+TDIV.US,D,20181030,000000,31.272,31.9581,31.272,31.9017,104939.23081466,0
+TDIV.US,D,20181031,000000,32.2032,32.4691,32.1587,32.2774,126677.30770265,0
+TDIV.US,D,20181101,000000,32.3574,32.8052,32.3179,32.8052,92574.991438025,0
+TDIV.US,D,20181102,000000,32.7321,32.7963,32.1933,32.4227,64199.557771266,0
+TDIV.US,D,20181105,000000,32.4029,32.7004,32.2961,32.5858,52313.823158596,0
+TDIV.US,D,20181106,000000,32.5126,32.8784,32.5126,32.8131,293016.89400129,0
+TDIV.US,D,20181107,000000,33.1245,33.4616,32.9337,33.4616,123826.51187845,0
+TDIV.US,D,20181108,000000,33.2441,33.4893,33.1739,33.3993,89426.774048066,0
+TDIV.US,D,20181109,000000,33.1156,33.1304,32.5779,32.7963,455913.87625815,0
+TDIV.US,D,20181112,000000,32.5591,32.5591,31.9106,31.9195,412917.2388841,0
+TDIV.US,D,20181113,000000,32.0737,32.5591,32.0036,32.1212,61899.093007523,0
+TDIV.US,D,20181114,000000,32.3406,32.4395,31.7732,31.9294,122752.15234499,0
+TDIV.US,D,20181115,000000,31.9867,32.5966,31.9195,32.5591,49640.063980684,0
+TDIV.US,D,20181116,000000,32.2774,32.8615,32.2774,32.6876,77649.284699126,0
+TDIV.US,D,20181119,000000,32.6322,32.6688,31.967,32.0134,109954.93191344,0
+TDIV.US,D,20181120,000000,31.4826,31.8335,31.272,31.4549,109192.15687744,0
+TDIV.US,D,20181121,000000,31.702,31.9195,31.6378,31.711,202792.94922595,0
+TDIV.US,D,20181123,000000,31.4737,31.6625,31.4737,31.538,18645.499586868,0
+TDIV.US,D,20181126,000000,31.8394,32.0381,31.7634,31.9867,117273.12105193,0
+TDIV.US,D,20181127,000000,31.875,32.2032,31.793,32.0935,88264.402010449,0
+TDIV.US,D,20181128,000000,32.2774,32.7489,32.048,32.7489,78273.465332032,0
+TDIV.US,D,20181129,000000,32.6876,32.7963,32.4513,32.5314,77224.396748039,0
+TDIV.US,D,20181130,000000,32.5413,32.8615,32.4325,32.8517,56386.677661159,0
+TDIV.US,D,20181203,000000,33.4803,33.5139,33.1037,33.3251,72572.885321616,0
+TDIV.US,D,20181204,000000,33.1977,33.2619,32.2339,32.2863,71834.389597107,0
+TDIV.US,D,20181206,000000,31.7297,32.2497,31.443,32.2497,297006.79418959,0
+TDIV.US,D,20181207,000000,32.2032,32.2961,31.3096,31.3916,78670.027419713,0
+TDIV.US,D,20181210,000000,31.4737,31.7722,31.0467,31.6882,72937.074993976,0
+TDIV.US,D,20181211,000000,32.1034,32.2388,31.6022,31.7732,127911.50603676,0
+TDIV.US,D,20181212,000000,32.2685,32.4691,32.0886,32.1034,90106.594769805,0
+TDIV.US,D,20181213,000000,32.2586,32.3535,31.9482,32.0668,68908.732562479,0
+TDIV.US,D,20181214,000000,31.7297,31.9778,31.5113,31.5646,76959.347597599,0
+TDIV.US,D,20181217,000000,31.4648,31.6378,30.7798,30.8984,147990.49663956,0
+TDIV.US,D,20181218,000000,31.1841,31.3689,30.9182,31.0734,157530.24277944,0
+TDIV.US,D,20181219,000000,31.0644,31.5538,30.3764,30.5396,181440.30640787,0
+TDIV.US,D,20181220,000000,30.502,30.6849,29.7586,30.1174,343667.58432277,0
+TDIV.US,D,20181221,000000,30.2914,30.5584,29.4008,29.4809,276396.69364793,0
+TDIV.US,D,20181224,000000,29.2594,29.4068,28.7178,28.7178,118157.29264537,0
+TDIV.US,D,20181226,000000,28.8453,30.1274,28.6041,30.1274,245239.25553954,0
+TDIV.US,D,20181227,000000,29.6934,30.33,29.2782,30.33,417578.86669032,0
+TDIV.US,D,20181228,000000,30.4941,30.7976,30.1876,30.339,175825.71562565,0
+TDIV.US,D,20181231,000000,30.596,30.6503,30.2826,30.5208,167878.28766436,0
+TDIV.US,D,20190102,000000,30.0246,30.7699,29.9148,30.6414,379161.9144462,0
+TDIV.US,D,20190103,000000,30.1906,30.1906,29.4344,29.4809,72660.897825768,0
+TDIV.US,D,20190104,000000,29.906,30.6226,29.906,30.4941,334585.0985493,0
+TDIV.US,D,20190107,000000,30.502,31.0358,30.4941,30.7976,87607.848962222,0
+TDIV.US,D,20190108,000000,31.0476,31.1524,30.7363,31.0298,174213.16468747,0
+TDIV.US,D,20190109,000000,31.101,31.4708,31.02,31.2859,105048.48771637,0
+TDIV.US,D,20190110,000000,31.1475,31.5152,31.0556,31.4886,176570.28117802,0
+TDIV.US,D,20190111,000000,31.3966,31.6971,31.3146,31.618,52060.913663901,0
+TDIV.US,D,20190114,000000,31.3234,31.3778,31.2226,31.2424,84231.001389059,0
+TDIV.US,D,20190115,000000,31.3234,31.625,31.3185,31.5251,145194.32926621,0
+TDIV.US,D,20190116,000000,31.6091,31.709,31.451,31.4974,100860.30648422,0
+TDIV.US,D,20190117,000000,31.3402,31.7821,31.2938,31.6358,114356.5687591,0
+TDIV.US,D,20190118,000000,31.7376,32.1884,31.7376,32.0806,87607.848962222,0
+TDIV.US,D,20190122,000000,31.9294,31.9294,31.3689,31.6358,199803.55899866,0
+TDIV.US,D,20190123,000000,31.8385,32.053,31.5716,31.8484,141410.80322558,0
+TDIV.US,D,20190124,000000,31.9778,32.2981,31.9778,32.2151,70513.190396822,0
+TDIV.US,D,20190125,000000,32.3881,32.5927,32.3001,32.484,180592.55378166,0
+TDIV.US,D,20190128,000000,32.0401,32.3525,32.0312,32.309,93303.370782745,0
+TDIV.US,D,20190129,000000,32.3525,32.4177,32.0856,32.1232,67993.200191685,0
+TDIV.US,D,20190130,000000,32.4276,32.7874,32.2339,32.6569,57751.377294531,0
+TDIV.US,D,20190131,000000,32.6658,32.822,32.5561,32.7578,84309.909151404,0
+TDIV.US,D,20190201,000000,32.7855,33.0286,32.7311,32.8517,193926.95397994,0
+TDIV.US,D,20190204,000000,32.8981,33.1166,32.7983,33.1097,132067.31485358,0
+TDIV.US,D,20190205,000000,33.1907,33.4191,33.1907,33.3163,58339.138960202,0
+TDIV.US,D,20190206,000000,33.3953,33.6513,33.3953,33.5505,115376.29984171,0
+TDIV.US,D,20190207,000000,33.3193,33.3765,32.8784,33.0533,524817.55063074,0
+TDIV.US,D,20190208,000000,32.8042,33.1522,32.8042,33.1522,82878.441411432,0
+TDIV.US,D,20190211,000000,33.2747,33.3667,33.1531,33.2105,51849.481326337,0
+TDIV.US,D,20190212,000000,33.3953,33.6889,33.3953,33.6613,237841.14700073,0
+TDIV.US,D,20190213,000000,33.7897,33.8629,33.6425,33.6889,136158.37883976,0
+TDIV.US,D,20190214,000000,33.5871,33.8283,33.5871,33.6701,100263.44007674,0
+TDIV.US,D,20190215,000000,33.8451,34.0092,33.7987,34.0092,194791.90445179,0
+TDIV.US,D,20190219,000000,33.9281,34.1495,33.9203,34.0359,83192.049184853,0
+TDIV.US,D,20190220,000000,34.0853,34.2869,34.0655,34.1585,97047.442942205,0
+TDIV.US,D,20190221,000000,34.1317,34.2395,33.9647,34.0655,109161.80773808,0
+TDIV.US,D,20190222,000000,34.2869,34.5133,34.2217,34.4709,159604.10063593,0
+TDIV.US,D,20190225,000000,34.7299,34.8415,34.6349,34.6537,70321.990818833,0
+TDIV.US,D,20190226,000000,34.5983,34.7663,34.5983,34.6349,99136.475368382,0
+TDIV.US,D,20190227,000000,34.5647,34.5737,34.3057,34.5559,55292.08536812,0
+TDIV.US,D,20190228,000000,34.4046,34.4887,34.3157,34.4243,135220.59043343,0
+TDIV.US,D,20190301,000000,34.6635,34.6635,34.2959,34.4887,53226.320615455,0
+TDIV.US,D,20190304,000000,34.6171,34.6487,34.0557,34.3957,160115.98945319,0
+TDIV.US,D,20190305,000000,34.3887,34.3887,34.2119,34.3245,254749.66417803,0
+TDIV.US,D,20190306,000000,34.3345,34.3345,34.0903,34.1041,51094.799394168,0
+TDIV.US,D,20190307,000000,34.0557,34.0645,33.7423,33.8372,81121.226242294,0
+TDIV.US,D,20190308,000000,33.5327,33.855,33.4389,33.855,90159.199944701,0
+TDIV.US,D,20190311,000000,33.9825,34.5133,33.9825,34.4619,95129.37733444,0
+TDIV.US,D,20190312,000000,34.5647,34.7249,34.4709,34.5983,75594.647964226,0
+TDIV.US,D,20190313,000000,34.7377,34.9413,34.6251,34.7931,137208.45906173,0
+TDIV.US,D,20190314,000000,34.7931,34.8385,34.7011,34.7663,44144.846479959,0
+TDIV.US,D,20190315,000000,34.9235,35.3833,34.9235,35.3091,83625.030239771,0
+TDIV.US,D,20190318,000000,35.3269,35.5029,35.2477,35.4465,87453.068351469,0
+TDIV.US,D,20190319,000000,35.5937,35.6689,35.2991,35.3991,316933.02745759,0
+TDIV.US,D,20190320,000000,35.4169,35.5483,35.1529,35.2893,107575.55938735,0
+TDIV.US,D,20190321,000000,35.2795,36.0465,35.1331,35.9091,167937.97430511,0
+TDIV.US,D,20190322,000000,35.8893,35.8893,35.1795,35.2073,175623.38802989,0
+TDIV.US,D,20190325,000000,35.0945,35.2251,34.8169,34.9937,125236.73522087,0
+TDIV.US,D,20190326,000000,35.2151,35.4731,35.1123,35.2991,80467.708108003,0
+TDIV.US,D,20190327,000000,35.3793,35.3931,34.8553,35.0639,104729.82175305,0
+TDIV.US,D,20190328,000000,35.1233,35.2527,34.9067,35.0689,167016.37210644,0
+TDIV.US,D,20190329,000000,35.2705,35.4099,35.1795,35.4099,74218.820313087,0
+TDIV.US,D,20190401,000000,35.6975,35.9269,35.6215,35.8992,111223.52593883,0
+TDIV.US,D,20190402,000000,35.918,35.9842,35.7905,35.9555,96398.982997808,0
+TDIV.US,D,20190403,000000,36.1315,36.4241,36.1187,36.2501,93765.689339047,0
+TDIV.US,D,20190404,000000,36.2689,36.4547,36.1879,36.3085,217786.43570942,0
+TDIV.US,D,20190405,000000,36.3519,36.4577,36.3263,36.4369,94221.938067476,0
+TDIV.US,D,20190408,000000,36.4103,36.5674,36.2946,36.5674,85990.239834155,0
+TDIV.US,D,20190409,000000,36.3905,36.4469,36.2501,36.2985,80607.314149074,0
+TDIV.US,D,20190410,000000,36.3421,36.5674,36.3421,36.5477,69739.287343057,0
+TDIV.US,D,20190411,000000,36.5753,36.6297,36.4646,36.518,144892.86114854,0
+TDIV.US,D,20190412,000000,36.6939,36.7977,36.5733,36.7799,69659.367942733,0
+TDIV.US,D,20190415,000000,36.8511,36.8511,36.6129,36.7612,54963.303025017,0
+TDIV.US,D,20190416,000000,36.8986,37.2673,36.8442,37.2673,87317.508862312,0
+TDIV.US,D,20190417,000000,37.5549,37.6212,37.3721,37.4719,86684.223487597,0
+TDIV.US,D,20190418,000000,37.4264,37.546,37.3236,37.5371,122399.0906904,0
+TDIV.US,D,20190422,000000,37.4165,37.4996,37.3908,37.4343,54256.168077851,0
+TDIV.US,D,20190423,000000,37.4798,37.7398,37.4798,37.7388,52333.044280193,0
+TDIV.US,D,20190424,000000,37.7388,37.89,37.6222,37.64,187919.84766194,0
+TDIV.US,D,20190425,000000,37.6212,37.6212,37.116,37.2277,118205.85126836,0
+TDIV.US,D,20190426,000000,36.9183,37.0301,36.7335,37.0004,66163.147088074,0
+TDIV.US,D,20190429,000000,37.0004,37.0646,36.9361,36.9539,70833.879636095,0
+TDIV.US,D,20190430,000000,36.9361,36.9955,36.6969,36.9717,60748.860625652,0
+TDIV.US,D,20190501,000000,37.2327,37.3523,36.8986,36.8986,75164.701823246,0
+TDIV.US,D,20190502,000000,36.9183,37.204,36.6475,36.7711,93642.269505635,0
+TDIV.US,D,20190503,000000,36.8897,37.1388,36.8432,37.12,130727.90616968,0
+TDIV.US,D,20190506,000000,36.3351,36.8432,36.2313,36.7977,86716.595902918,0
+TDIV.US,D,20190507,000000,36.4201,36.5378,35.8537,36.1414,177596.08208851,0
+TDIV.US,D,20190508,000000,36.0307,36.3391,36.003,36.004,95691.848050642,0
+TDIV.US,D,20190509,000000,35.5581,35.7243,35.0945,35.6491,181736.71633565,0
+TDIV.US,D,20190510,000000,35.4375,35.8488,34.9561,35.6975,209921.9620624,0
+TDIV.US,D,20190513,000000,34.8009,34.9019,34.3917,34.4945,361858.85845718,0
+TDIV.US,D,20190514,000000,34.7081,35.1795,34.6981,35.0115,94624.56998303,0
+TDIV.US,D,20190515,000000,34.7545,35.4001,34.7545,35.2991,102197.69189216,0
+TDIV.US,D,20190516,000000,35.2339,35.6807,35.2339,35.4573,128063.25173357,0
+TDIV.US,D,20190517,000000,35.1421,35.5759,35.1085,35.1795,76738.810518225,0
+TDIV.US,D,20190520,000000,34.6507,34.8553,34.3917,34.5321,180499.48308761,0
+TDIV.US,D,20190521,000000,34.8643,35.0945,34.8553,35.0027,153078.02403483,0
+TDIV.US,D,20190522,000000,34.6419,34.7347,34.5133,34.5519,105357.0372999,0
+TDIV.US,D,20190523,000000,34.1071,34.198,33.7829,34.0399,218689.82842447,0
+TDIV.US,D,20190524,000000,34.2445,34.3245,33.9943,33.9943,74130.807808935,0
+TDIV.US,D,20190528,000000,34.1071,34.1753,33.6355,33.6355,48847.951443301,0
+TDIV.US,D,20190529,000000,33.4774,33.7493,33.4121,33.6355,112654.9936788,0
+TDIV.US,D,20190530,000000,33.6909,33.8935,33.6257,33.7927,53976.955995708,0
+TDIV.US,D,20190531,000000,33.4774,33.5307,33.2006,33.2194,69586.530008261,0
+TDIV.US,D,20190603,000000,33.3301,33.5763,33.0335,33.1631,88652.8709943,0
+TDIV.US,D,20190604,000000,33.5525,34.1545,33.4675,34.1447,168882.84417729,0
+TDIV.US,D,20190605,000000,34.4392,34.5519,33.9914,34.2909,86343.301488749,0
+TDIV.US,D,20190606,000000,34.3295,34.6794,34.2623,34.5953,45762.455608026,0
+TDIV.US,D,20190607,000000,34.7545,35.1895,34.7545,35.0363,36864.08794669,0
+TDIV.US,D,20190610,000000,35.2795,35.6739,35.1321,35.3833,90355.457712584,0
+TDIV.US,D,20190611,000000,35.7341,35.7983,35.4613,35.5483,267857.45746907,0
+TDIV.US,D,20190612,000000,35.3833,35.4001,35.2073,35.2073,87929.549839474,0
+TDIV.US,D,20190613,000000,35.3447,35.4731,35.2567,35.3179,46323.914686249,0
+TDIV.US,D,20190614,000000,35.0293,35.0293,34.7645,34.8523,57895.029887517,0
+TDIV.US,D,20190617,000000,34.8711,35.0431,34.8711,34.9275,142132.10110445,0
+TDIV.US,D,20190618,000000,35.2429,35.8982,35.2429,35.7085,85834.447585423,0
+TDIV.US,D,20190619,000000,35.7835,35.8933,35.6441,35.8013,70419.108064795,0
+TDIV.US,D,20190620,000000,36.3321,36.3974,36.0435,36.3045,91030.22024443,0
+TDIV.US,D,20190621,000000,36.1938,36.3777,36.1651,36.175,60192.459737323,0
+TDIV.US,D,20190624,000000,36.1938,36.2817,36.1938,36.2115,34638.484393377,0
+TDIV.US,D,20190625,000000,36.1938,36.1938,35.7085,35.7114,75124.236304095,0
+TDIV.US,D,20190626,000000,36.0079,36.3144,36.0079,36.1651,229562.91342038,0
+TDIV.US,D,20190627,000000,36.2749,36.4172,36.2749,36.3243,79842.515837118,0
+TDIV.US,D,20190628,000000,36.4073,36.5071,36.2303,36.2946,393579.77891975,0
+TDIV.US,D,20190701,000000,37.1042,37.1961,36.6633,36.7889,233328.2299774,0
+TDIV.US,D,20190702,000000,36.7889,36.9045,36.7226,36.8897,145995.54654541,0
+TDIV.US,D,20190703,000000,36.9549,37.0113,36.8511,36.9915,41818.079128769,0
+TDIV.US,D,20190705,000000,36.7602,37.0469,36.6752,36.9816,61213.202457911,0
+TDIV.US,D,20190708,000000,36.7226,36.7513,36.6465,36.7325,43065.428756603,0
+TDIV.US,D,20190709,000000,36.5733,36.7375,36.5733,36.7266,48227.817362309,0
+TDIV.US,D,20190710,000000,36.9183,37.205,36.9075,36.951,79155.613649527,0
+TDIV.US,D,20190711,000000,37.0469,37.1358,36.8986,37.031,82434.332338748,0
+TDIV.US,D,20190712,000000,37.0469,37.4304,37.0469,37.4116,82619.462088865,0
+TDIV.US,D,20190715,000000,37.5411,37.5964,37.464,37.5856,41635.984292589,0
+TDIV.US,D,20190716,000000,37.5777,37.5777,37.2347,37.2791,44671.909866903,0
+TDIV.US,D,20190717,000000,37.4017,37.4017,37.122,37.122,63663.389642513,0
+TDIV.US,D,20190718,000000,37.1131,37.5174,37.1131,37.5124,34095.234798773,0
+TDIV.US,D,20190719,000000,37.6716,37.717,37.3553,37.3651,64281.500447546,0
+TDIV.US,D,20190722,000000,37.4383,37.6716,37.4383,37.6063,194386.23762229,0
+TDIV.US,D,20190723,000000,37.8208,37.8208,37.5589,37.8021,39393.182893637,0
+TDIV.US,D,20190724,000000,37.8742,38.2815,37.8742,38.2488,83098.978490806,0
+TDIV.US,D,20190725,000000,38.2488,38.2488,37.8841,37.9494,145027.40899972,0
+TDIV.US,D,20190726,000000,38.1451,38.1599,38.0403,38.07,53519.6956293,0
+TDIV.US,D,20190729,000000,38.0887,38.2488,37.9484,38.2004,54173.213763591,0
+TDIV.US,D,20190730,000000,37.9691,38.0946,37.894,37.9394,55029.059493638,0
+TDIV.US,D,20190731,000000,38.0442,38.1273,37.031,37.3849,105436.95670022,0
+TDIV.US,D,20190801,000000,37.4452,38.154,36.9273,37.1131,61265.807632808,0
+TDIV.US,D,20190802,000000,36.7889,36.7889,36.2561,36.4715,76283.573427775,0
+TDIV.US,D,20190805,000000,35.7835,35.7835,35.0273,35.2617,93268.975091467,0
+TDIV.US,D,20190806,000000,35.6995,35.8013,35.3447,35.6709,43235.383937038,0
+TDIV.US,D,20190807,000000,35.2329,35.7272,35.0471,35.6709,68567.810563631,0
+TDIV.US,D,20190808,000000,35.8103,36.2659,35.7559,36.2461,207414.111513,0
+TDIV.US,D,20190809,000000,36.0524,36.1651,35.5503,35.7835,77089.848896861,0
+TDIV.US,D,20190812,000000,35.5403,35.6412,35.2409,35.3931,50796.366190428,0
+TDIV.US,D,20190813,000000,35.3397,36.3589,35.315,36.1938,115400.5791532,0
+TDIV.US,D,20190814,000000,35.5403,35.6995,35.1233,35.2627,139273.21217642,0
+TDIV.US,D,20190815,000000,35.1411,35.1411,34.6003,34.8425,75526.868219649,0
+TDIV.US,D,20190816,000000,35.1123,35.5601,35.1123,35.5009,30145.800129622,0
+TDIV.US,D,20190819,000000,35.9694,36.1058,35.9091,36.0257,75639.160035293,0
+TDIV.US,D,20190820,000000,35.9881,36.0583,35.7559,35.7559,158759.38292365,0
+TDIV.US,D,20190821,000000,36.088,36.2264,36.0781,36.1265,26609.113755812,0
+TDIV.US,D,20190822,000000,36.2185,36.2936,35.8973,36.088,56248.083258066,0
+TDIV.US,D,20190823,000000,35.8201,36.0257,34.7881,34.9275,101773.81557906,0
+TDIV.US,D,20190826,000000,35.3179,35.3179,35.0669,35.1973,48667.879883079,0
+TDIV.US,D,20190827,000000,35.4109,35.4861,35.0393,35.1411,92181.46426428,0
+TDIV.US,D,20190828,000000,35.0383,35.3595,34.9077,35.3447,61552.101180802,0
+TDIV.US,D,20190829,000000,35.7272,35.9793,35.7183,35.8468,60067.016627955,0
+TDIV.US,D,20190830,000000,36.088,36.174,35.8567,35.9981,36739.656475301,0
+TDIV.US,D,20190903,000000,35.7469,35.7835,35.4485,35.6412,159140.77044166,0
+TDIV.US,D,20190904,000000,36.0169,36.344,36.0169,36.3321,39791.768257275,0
+TDIV.US,D,20190905,000000,36.8145,37.289,36.8145,37.0567,45249.555152785,0
+TDIV.US,D,20190906,000000,37.1862,37.2505,37.0469,37.1576,81159.668485487,0
+TDIV.US,D,20190909,000000,37.4027,37.5124,37.2703,37.3849,53667.394774202,0
+TDIV.US,D,20190910,000000,37.2515,37.6617,37.1773,37.6617,49311.281637582,0
+TDIV.US,D,20190911,000000,37.7437,38.2291,37.7062,38.2291,61404.402035901,0
+TDIV.US,D,20190912,000000,38.3121,38.3972,37.895,38.2488,87457.114903384,0
+TDIV.US,D,20190913,000000,38.2004,38.2004,37.9029,37.9118,65103.962124293,0
+TDIV.US,D,20190916,000000,37.6449,37.7526,37.5866,37.6943,31720.92046258,0
+TDIV.US,D,20190917,000000,37.6261,37.717,37.4205,37.717,37095.75304383,0
+TDIV.US,D,20190918,000000,37.6795,37.7082,37.3088,37.7082,97608.902020426,0
+TDIV.US,D,20190919,000000,37.8021,37.9691,37.6706,37.717,61618.869287401,0
+TDIV.US,D,20190920,000000,37.6716,37.8208,37.3582,37.3928,119794.12289504,0
+TDIV.US,D,20190923,000000,37.3365,37.5411,37.1862,37.3928,43943.530522183,0
+TDIV.US,D,20190924,000000,37.5866,37.6617,36.9322,37.031,76389.795415547,0
+TDIV.US,D,20190925,000000,36.9638,37.553,36.7305,37.4571,54116.56203678,0
+TDIV.US,D,20190926,000000,37.4571,37.5154,37.1566,37.4047,84083.302244157,0
+TDIV.US,D,20190927,000000,37.4324,37.5628,36.9045,37.1783,59638.082124952,0
+TDIV.US,D,20190930,000000,37.4047,37.6281,37.294,37.5441,89840.533981386,0
+TDIV.US,D,20191001,000000,37.6834,37.8752,37.0113,37.1052,68942.116615779,0
+TDIV.US,D,20191002,000000,36.8788,36.8788,36.2303,36.4577,74073.144444144,0
+TDIV.US,D,20191003,000000,36.4943,36.8225,36.0287,36.7958,68007.363123387,0
+TDIV.US,D,20191004,000000,36.9638,37.291,36.8788,37.291,78652.829574075,0
+TDIV.US,D,20191007,000000,37.1971,37.4047,37.0676,37.123,49793.832953459,0
+TDIV.US,D,20191008,000000,36.8313,36.8313,36.3945,36.3945,177047.77430401,0
+TDIV.US,D,20191009,000000,36.7207,36.9539,36.6732,36.7918,61204.097716102,0
+TDIV.US,D,20191010,000000,36.8047,37.2406,36.8047,37.0469,78279.535159905,0
+TDIV.US,D,20191011,000000,37.5065,37.9226,37.5065,37.6488,80177.368008093,0
+TDIV.US,D,20191014,000000,37.5717,37.6291,37.4472,37.4472,41389.144625767,0
+TDIV.US,D,20191015,000000,37.6004,37.981,37.5836,37.8712,90241.142620982,0
+TDIV.US,D,20191016,000000,37.7299,37.8258,37.639,37.7675,69048.338603551,0
+TDIV.US,D,20191017,000000,37.7971,37.8149,37.4413,37.6202,67044.28376759,0
+TDIV.US,D,20191018,000000,37.5905,37.6439,37.2525,37.4413,36149.871533673,0
+TDIV.US,D,20191021,000000,37.639,37.7872,37.551,37.7576,50335.059272105,0
+TDIV.US,D,20191022,000000,37.8357,37.8357,37.6409,37.6439,44444.291321678,0
+TDIV.US,D,20191023,000000,37.3671,37.4729,37.2574,37.3572,62770.113307252,0
+TDIV.US,D,20191024,000000,37.6202,37.6202,37.3731,37.4966,44161.03268762,0
+TDIV.US,D,20191025,000000,37.6103,38.0858,37.6103,38.0413,46496.904780619,0
+TDIV.US,D,20191028,000000,38.3784,38.4594,38.2825,38.3872,53513.625801428,0
+TDIV.US,D,20191029,000000,38.3684,38.4782,38.1619,38.1678,57761.493674319,0
+TDIV.US,D,20191030,000000,38.3012,38.3586,38.0512,38.3309,42153.942937723,0
+TDIV.US,D,20191031,000000,38.3112,38.3112,37.9019,38.1451,54474.681881267,0
+TDIV.US,D,20191101,000000,38.1806,38.5168,38.1806,38.5168,47750.324236326,0
+TDIV.US,D,20191104,000000,38.8162,38.9952,38.6946,38.9487,161980.43824808,0
+TDIV.US,D,20191105,000000,38.9764,39.1246,38.8954,39.014,83070.6526274,0
+TDIV.US,D,20191106,000000,39.0871,39.0871,38.8746,39.0406,72897.621112803,0
+TDIV.US,D,20191107,000000,39.3214,39.5824,39.2364,39.35,277606.61267056,0
+TDIV.US,D,20191108,000000,39.2838,39.5636,39.0792,39.5636,281723.97924419,0
+TDIV.US,D,20191111,000000,39.3214,39.4638,39.271,39.4104,55041.199149383,0
+TDIV.US,D,20191112,000000,39.5468,39.613,39.3164,39.444,78708.469662907,0
+TDIV.US,D,20191113,000000,39.267,39.434,39.2206,39.3688,65884.94664391,0
+TDIV.US,D,20191114,000000,39.097,39.1306,38.9388,39.0792,83181.932805065,0
+TDIV.US,D,20191115,000000,39.3965,39.4736,39.3352,39.4143,81380.205564861,0
+TDIV.US,D,20191118,000000,39.4143,39.4825,39.1909,39.3788,55039.175873425,0
+TDIV.US,D,20191119,000000,39.5734,39.7246,39.271,39.3748,45006.762037878,0
+TDIV.US,D,20191120,000000,39.2838,39.3124,38.8262,39.0554,87836.479145426,0
+TDIV.US,D,20191121,000000,39.0406,39.0406,38.8786,38.9388,191630.53576811,0
+TDIV.US,D,20191122,000000,39.0693,39.1039,38.8558,38.9675,164150.40171256,0
+TDIV.US,D,20191125,000000,39.1059,39.4726,39.1059,39.4638,61340.668843237,0
+TDIV.US,D,20191126,000000,39.4242,39.4242,39.275,39.3026,59183.856672481,0
+TDIV.US,D,20191127,000000,39.4242,39.4242,39.2928,39.3965,70990.683522806,0
+TDIV.US,D,20191129,000000,39.3026,39.3629,39.2206,39.2255,32873.176120408,0
+TDIV.US,D,20191202,000000,39.267,39.2759,38.7906,38.836,54426.123258286,0
+TDIV.US,D,20191203,000000,38.3012,38.3586,38.1144,38.3487,75883.976426158,0
+TDIV.US,D,20191204,000000,38.6403,38.7224,38.5731,38.5731,50307.745046678,0
+TDIV.US,D,20191205,000000,38.7412,38.7758,38.6018,38.6769,47294.075507897,0
+TDIV.US,D,20191206,000000,39.0406,39.1059,39.0011,39.0604,38580.837596677,0
+TDIV.US,D,20191209,000000,39.014,39.1444,38.9952,38.9982,39860.559639832,0
+TDIV.US,D,20191210,000000,39.0406,39.1612,38.9566,38.9972,73235.508197715,0
+TDIV.US,D,20191211,000000,39.1148,39.3876,39.1148,39.3214,94449.556612701,0
+TDIV.US,D,20191212,000000,39.3214,39.9214,39.2928,39.9116,74693.278525135,0
+TDIV.US,D,20191213,000000,39.869,40.0272,39.6328,39.7544,66069.064756048,0
+TDIV.US,D,20191216,000000,40.0934,40.2684,40.048,40.048,73655.337958909,0
+TDIV.US,D,20191217,000000,40.1508,40.1508,39.9728,39.9728,80932.049940263,0
+TDIV.US,D,20191218,000000,40.0568,40.0854,39.9244,39.9808,36519.119395926,0
+TDIV.US,D,20191219,000000,40.1032,40.2654,39.9808,40.2268,35881.787469296,0
+TDIV.US,D,20191220,000000,40.4058,40.5659,40.3761,40.5422,65739.270774966,0
+TDIV.US,D,20191223,000000,40.642,40.6974,40.552,40.6598,53914.234441024,0
+TDIV.US,D,20191224,000000,40.7072,40.7072,40.552,40.557,23195.847215413,0
+TDIV.US,D,20191226,000000,40.6697,40.8012,40.6331,40.7784,39720.953598761,0
+TDIV.US,D,20191227,000000,40.8496,40.9247,40.7072,40.7754,60860.140803317,0
+TDIV.US,D,20191230,000000,40.8012,40.8012,40.4068,40.5846,62217.758970838,0
+TDIV.US,D,20191231,000000,40.5274,40.727,40.4156,40.6697,88452.566674502,0
+TDIV.US,D,20200102,000000,40.9702,41.2826,40.9336,41.2826,131205.39929567,0
+TDIV.US,D,20200103,000000,40.7172,40.9742,40.7172,40.8407,132525.58685796,0
+TDIV.US,D,20200106,000000,40.464,40.735,40.3662,40.735,147189.27936037,0
+TDIV.US,D,20200107,000000,40.7932,40.907,40.6598,40.735,90636.693070685,0
+TDIV.US,D,20200108,000000,40.7744,41.1224,40.6796,40.9445,125379.37617588,0
+TDIV.US,D,20200109,000000,41.2074,41.2658,40.98,41.2074,86335.208384918,0
+TDIV.US,D,20200110,000000,41.3399,41.3913,41.0364,41.0858,339081.82936497,0
+TDIV.US,D,20200113,000000,41.2262,41.4624,41.1698,41.4624,120279.70912486,0
+TDIV.US,D,20200114,000000,41.4051,41.5662,41.3211,41.3458,167166.0945273,0
+TDIV.US,D,20200115,000000,41.3686,41.4328,41.1106,41.1896,82110.608185539,0
+TDIV.US,D,20200116,000000,41.4328,41.8312,41.4328,41.7916,170818.1076307,0
+TDIV.US,D,20200117,000000,41.9794,42.0566,41.7788,42.0566,174995.16084507,0
+TDIV.US,D,20200121,000000,41.933,42.1514,41.933,41.9794,92548.688850577,0
+TDIV.US,D,20200122,000000,42.2938,42.5518,42.2839,42.3798,142316.21921658,0
+TDIV.US,D,20200123,000000,42.3679,42.537,42.1455,42.537,68083.235971796,0
+TDIV.US,D,20200124,000000,42.8404,42.9363,42.2463,42.3758,77109.070018458,0
+TDIV.US,D,20200127,000000,41.6216,41.6394,41.2924,41.3656,257875.62553246,0
+TDIV.US,D,20200128,000000,41.669,42.1,41.5989,42.0229,223098.54673599,0
+TDIV.US,D,20200129,000000,42.0951,42.1613,41.6987,41.6987,58212.684212854,0
+TDIV.US,D,20200130,000000,41.5089,41.7501,41.16,41.7165,129162.9022165,0
+TDIV.US,D,20200131,000000,41.7165,41.7165,40.7834,40.9514,104133.96698355,0
+TDIV.US,D,20200203,000000,41.0473,41.4812,40.9998,41.331,46868.175918831,0
+TDIV.US,D,20200204,000000,41.933,42.2641,41.9132,42.2246,84975.566941441,0
+TDIV.US,D,20200205,000000,42.8305,42.9333,42.5567,42.8305,533803.93079622,0
+TDIV.US,D,20200206,000000,43.0658,43.1133,42.8266,43.0747,81763.616358818,0
+TDIV.US,D,20200207,000000,42.9432,42.9432,42.5379,42.6032,213273.51868609,0
+TDIV.US,D,20200210,000000,42.444,42.9333,42.275,42.9333,117576.61244556,0
+TDIV.US,D,20200211,000000,43.3199,43.3969,42.9996,43.1419,110766.26557242,0
+TDIV.US,D,20200212,000000,43.4147,43.65,43.3841,43.6203,139087.07078832,0
+TDIV.US,D,20200213,000000,43.1973,43.3831,43.047,43.2536,63156.559015145,0
+TDIV.US,D,20200214,000000,43.3011,43.3011,42.7831,42.9521,108289.77580037,0
+TDIV.US,D,20200218,000000,42.6506,42.7159,42.4865,42.6793,48245.015207949,0
+TDIV.US,D,20200219,000000,42.9145,43.0233,42.9057,43.0085,56995.683724383,0
+TDIV.US,D,20200220,000000,42.9333,42.9333,42.2246,42.6902,68613.334272676,0
+TDIV.US,D,20200221,000000,42.4816,42.5172,41.8213,41.9528,221397.98329366,0
+TDIV.US,D,20200224,000000,40.4058,40.9148,40.2565,40.3574,595219.46084989,0
+TDIV.US,D,20200225,000000,40.7448,40.7566,39.2087,39.3016,230909.40357014,0
+TDIV.US,D,20200226,000000,39.6624,40.131,39.2947,39.434,190392.29088208,0
+TDIV.US,D,20200227,000000,38.576,38.9616,37.5282,37.5282,351972.12049057,0
+TDIV.US,D,20200228,000000,36.2739,37.6795,36.0524,37.4442,333605.83298584,0
+TDIV.US,D,20200302,000000,37.6607,38.8964,37.1991,38.8964,241791.59330786,0
+TDIV.US,D,20200303,000000,38.9636,39.4232,37.4086,37.7734,235228.08610154,0
+TDIV.US,D,20200304,000000,38.4258,39.2186,38.0294,39.2087,100691.36294176,0
+TDIV.US,D,20200305,000000,38.1896,38.8518,37.8604,38.1421,116646.91714306,0
+TDIV.US,D,20200306,000000,36.859,37.634,36.689,37.461,116082.4231509,0
+TDIV.US,D,20200309,000000,34.5687,36.0653,33.7373,34.7091,231771.31912806,0
+TDIV.US,D,20200310,000000,35.8765,36.5091,34.7189,36.5091,183749.87591342,0
+TDIV.US,D,20200311,000000,35.6047,35.7094,34.3522,34.8169,166286.98112374,0
+TDIV.US,D,20200312,000000,32.3238,33.3419,31.1238,31.1238,408729.05765196,0
+TDIV.US,D,20200313,000000,33.2579,34.3335,31.3907,34.0013,251789.61145212,0
+TDIV.US,D,20200316,000000,30.927,32.3446,29.8892,29.8892,295269.81178003,0
+TDIV.US,D,20200317,000000,30.5782,32.2477,29.7666,32.2477,206153.61059145,0
+TDIV.US,D,20200318,000000,30.1442,31.6062,29.5304,30.9419,532543.42987466,0
+TDIV.US,D,20200319,000000,30.247,31.882,29.9286,31.0773,340536.56477845,0
+TDIV.US,D,20200320,000000,31.6338,31.7702,29.9258,29.983,266124.52161142,0
+TDIV.US,D,20200323,000000,29.738,30.3558,28.8602,29.8388,383561.52801591,0
+TDIV.US,D,20200324,000000,31.36,32.2912,31.1999,32.219,378629.79286936,0
+TDIV.US,D,20200325,000000,32.569,33.6533,31.6674,32.2675,296642.60451723,0
+TDIV.US,D,20200326,000000,32.6164,34.5065,32.6164,34.4669,267217.0906285,0
+TDIV.US,D,20200327,000000,33.3193,33.9637,32.9159,32.9317,174980.99791337,0
+TDIV.US,D,20200330,000000,33.1117,34.1249,33.1067,34.0299,138109.82850083,0
+TDIV.US,D,20200331,000000,34.1169,34.4767,33.4329,33.5763,160830.20586622,0
+TDIV.US,D,20200401,000000,32.4464,33.1482,32.052,32.3238,125974.2193074,0
+TDIV.US,D,20200402,000000,32.133,33.2342,32.046,33.2243,264896.39310518,0
+TDIV.US,D,20200403,000000,33.1858,33.5485,32.4276,32.7133,118335.34092964,0
+TDIV.US,D,20200406,000000,34.0399,35.1707,33.8896,35.0373,209632.63360047,0
+TDIV.US,D,20200407,000000,36.0702,36.088,34.9433,34.9809,170519.67442695,0
+TDIV.US,D,20200408,000000,35.2083,35.8705,35.0373,35.7213,492284.2848712,0
+TDIV.US,D,20200409,000000,36.2897,36.2995,35.5029,35.7411,143100.23865014,0
+TDIV.US,D,20200413,000000,35.6917,35.8627,35.2359,35.8527,162680.4917294,0
+TDIV.US,D,20200414,000000,36.5852,37.031,36.433,36.9648,198933.55033691,0
+TDIV.US,D,20200415,000000,36.346,36.346,35.7885,35.9684,110591.25220209,0
+TDIV.US,D,20200416,000000,36.261,36.4033,35.8241,36.2897,86646.792882382,0
+TDIV.US,D,20200417,000000,37.0775,37.0775,36.4162,36.7849,295400.3130793,0
+TDIV.US,D,20200420,000000,36.4607,36.8679,36.3095,36.3193,112283.72254059,0
+TDIV.US,D,20200421,000000,35.6343,35.6343,34.6953,34.9245,251449.70109126,0
+TDIV.US,D,20200422,000000,35.6817,36.2057,35.5779,35.9872,219147.08879088,0
+TDIV.US,D,20200423,000000,36.0702,36.4152,35.8429,35.8705,111227.57249075,0
+TDIV.US,D,20200424,000000,35.9289,36.4883,35.7599,36.4231,84203.687163632,0
+TDIV.US,D,20200427,000000,36.6307,36.9253,36.6307,36.8679,143217.58865568,0
+TDIV.US,D,20200428,000000,37.3918,37.4106,36.5852,36.5852,296847.96702692,0
+TDIV.US,D,20200429,000000,37.2673,38.0195,37.2297,37.9118,69068.571363127,0
+TDIV.US,D,20200430,000000,37.6755,37.6755,36.8491,36.9727,238731.38842205,0
+TDIV.US,D,20200501,000000,36.3193,36.3193,35.4139,35.5295,102963.5018421,0
+TDIV.US,D,20200504,000000,35.5977,35.6729,35.1133,35.6729,139808.36866719,0
+TDIV.US,D,20200505,000000,36.09,36.4053,35.9289,36.0257,164935.4327841,0
+TDIV.US,D,20200506,000000,36.1671,36.4419,36.0485,36.09,106340.34941526,0
+TDIV.US,D,20200507,000000,36.5665,36.6218,36.2995,36.3658,177042.71611412,0
+TDIV.US,D,20200508,000000,36.8215,37.1813,36.6307,37.1447,106511.31623368,0
+TDIV.US,D,20200511,000000,36.9253,37.3622,36.8116,37.031,238155.76641213,0
+TDIV.US,D,20200512,000000,37.3058,37.3731,36.3282,36.3282,250102.19930352,0
+TDIV.US,D,20200513,000000,36.346,36.5071,35.2557,35.6629,129964.11949571,0
+TDIV.US,D,20200514,000000,35.3506,36.2057,35.0175,36.2057,172076.5852763,0
+TDIV.US,D,20200515,000000,35.5681,35.9487,35.4455,35.9487,112643.86566104,0
+TDIV.US,D,20200518,000000,36.6791,37.3058,36.6791,37.1071,196013.96313015,0
+TDIV.US,D,20200519,000000,37.0874,37.3345,36.8304,36.8304,116836.09344509,0
+TDIV.US,D,20200520,000000,37.3345,37.7694,37.3147,37.6291,83117.187974424,0
+TDIV.US,D,20200521,000000,37.5322,37.7418,37.1012,37.1546,177376.55664711,0
+TDIV.US,D,20200522,000000,37.116,37.1912,36.8304,37.1813,68937.058425885,0
+TDIV.US,D,20200526,000000,38.0561,38.1016,37.5273,37.6103,118526.54050763,0
+TDIV.US,D,20200527,000000,37.7131,38.1974,37.3632,38.1974,134676.32920085,0
+TDIV.US,D,20200528,000000,38.1411,38.4228,37.6943,37.7793,66416.056582769,0
+TDIV.US,D,20200529,000000,37.723,38.3112,37.4848,38.1974,82098.468529794,0
+TDIV.US,D,20200601,000000,38.2261,38.3972,37.9306,38.1787,123854.83774186,0
+TDIV.US,D,20200602,000000,38.2815,38.7668,38.1787,38.7668,85352.907907525,0
+TDIV.US,D,20200603,000000,39.004,39.4508,39.004,39.3451,125530.11023472,0
+TDIV.US,D,20200604,000000,39.2236,39.5072,39.091,39.3362,91316.513792424,0
+TDIV.US,D,20200605,000000,39.868,40.6618,39.868,40.2872,143408.78823367,0
+TDIV.US,D,20200608,000000,40.4858,40.8071,40.1518,40.8071,247574.11599456,0
+TDIV.US,D,20200609,000000,40.3602,40.7794,40.2476,40.6084,89104.061532835,0
+TDIV.US,D,20200610,000000,40.7794,40.987,40.5224,40.6648,94570.953170155,0
+TDIV.US,D,20200611,000000,39.8582,39.8582,38.0828,38.0927,242871.01103121,0
+TDIV.US,D,20200612,000000,39.014,39.262,38.0077,38.6156,66177.310019777,0
+TDIV.US,D,20200615,000000,38.0176,39.1138,37.7694,38.9339,85719.120855842,0
+TDIV.US,D,20200616,000000,40.0864,40.22,39.2888,39.706,88939.164542294,0
+TDIV.US,D,20200617,000000,39.8868,39.9154,39.5171,39.5526,96195.643764073,0
+TDIV.US,D,20200618,000000,39.4212,39.6199,39.2838,39.526,91114.186196668,0
+TDIV.US,D,20200619,000000,39.963,39.963,39.0614,39.2532,69401.400258144,0
+TDIV.US,D,20200622,000000,39.2788,39.6604,39.1464,39.5626,81279.041766984,0
+TDIV.US,D,20200623,000000,39.8966,40.0944,39.6872,39.6872,95623.056668084,0
+TDIV.US,D,20200624,000000,39.526,39.6694,38.6472,38.9862,112255.39667719,0
+TDIV.US,D,20200625,000000,38.918,39.3096,38.5662,39.3096,65103.962124293,0
+TDIV.US,D,20200626,000000,39.2442,39.2442,38.5948,38.6759,87980.131738413,0
+TDIV.US,D,20200629,000000,38.7362,39.271,38.5276,39.2344,53957.734874111,0
+TDIV.US,D,20200630,000000,39.2344,39.9006,39.2344,39.777,64485.85131926,0
+TDIV.US,D,20200701,000000,39.8334,39.8334,39.5478,39.5656,61780.731364006,0
+TDIV.US,D,20200702,000000,39.9856,40.3098,39.8236,39.8532,85797.016980208,0
+TDIV.US,D,20200706,000000,40.4058,40.6044,40.3958,40.5678,67278.983778667,0
+TDIV.US,D,20200707,000000,40.3662,40.5471,39.9204,39.949,106499.17657793,0
+TDIV.US,D,20200708,000000,40.1082,40.4828,40.044,40.4828,282059.84305314,0
+TDIV.US,D,20200709,000000,40.729,40.7686,40.0904,40.5194,144694.58010469,0
+TDIV.US,D,20200710,000000,40.5294,40.6538,40.208,40.644,90932.091360488,0
+TDIV.US,D,20200713,000000,40.987,41.2154,40.1774,40.2258,163719.4439336,0
+TDIV.US,D,20200714,000000,39.9768,40.7686,39.8532,40.7389,116766.29042456,0
+TDIV.US,D,20200715,000000,41.0542,41.2025,40.6351,41.0344,296586.9644284,0
+TDIV.US,D,20200716,000000,40.7389,40.8921,40.5916,40.8258,66523.29020852,0
+TDIV.US,D,20200717,000000,40.9386,41.0453,40.7962,40.9969,131642.42690249,0
+TDIV.US,D,20200720,000000,41.0928,41.5406,40.8882,41.5109,66225.868642759,0
+TDIV.US,D,20200721,000000,41.9399,41.9498,41.3874,41.4447,54945.093541399,0
+TDIV.US,D,20200722,000000,41.4743,41.6858,41.3221,41.5168,63633.04050315,0
+TDIV.US,D,20200723,000000,41.4743,41.5198,40.821,40.9672,56633.51732798,0
+TDIV.US,D,20200724,000000,40.386,40.6064,40.1508,40.2911,122429.43982976,0
+TDIV.US,D,20200727,000000,40.6914,41.0444,40.5491,41.0444,107899.28354056,0
+TDIV.US,D,20200728,000000,40.816,40.816,40.4918,40.5294,77908.264021693,0
+TDIV.US,D,20200729,000000,40.5392,41.0444,40.5392,40.9771,75047.351817708,0
+TDIV.US,D,20200730,000000,40.6538,41.1689,40.6252,41.1204,123506.83427716,0
+TDIV.US,D,20200731,000000,41.416,41.5208,40.8032,41.5208,56199.524635084,0
+TDIV.US,D,20200803,000000,41.8074,42.1485,41.7402,42.0852,76710.48465482,0
+TDIV.US,D,20200804,000000,41.9201,42.4183,41.9122,42.4183,110176.48063079,0
+TDIV.US,D,20200805,000000,42.447,42.5884,42.2948,42.4381,89287.168006994,0
+TDIV.US,D,20200806,000000,42.2157,42.5132,42.1524,42.4846,49851.49631825,0
+TDIV.US,D,20200807,000000,42.3699,42.5132,42.1406,42.3699,245988.87928181,0
+TDIV.US,D,20200810,000000,42.5221,42.6071,42.2552,42.5409,60077.133007742,0
+TDIV.US,D,20200811,000000,42.6566,42.8286,42.104,42.188,91246.710771889,0
+TDIV.US,D,20200812,000000,42.4549,42.9897,42.4104,42.9314,376035.95309178,0
+TDIV.US,D,20200813,000000,42.6753,42.6753,42.3136,42.4183,190179.84690654,0
+TDIV.US,D,20200814,000000,42.4183,42.5221,42.3501,42.5221,102422.27552345,0
+TDIV.US,D,20200817,000000,42.6071,42.704,42.4282,42.4282,61320.436083661,0
+TDIV.US,D,20200818,000000,42.5043,42.6991,42.3234,42.4549,106834.02874891,0
+TDIV.US,D,20200819,000000,42.5982,42.6941,42.3145,42.4085,72748.910329922,0
+TDIV.US,D,20200820,000000,42.2157,42.4381,42.1327,42.36,61345.727033131,0
+TDIV.US,D,20200821,000000,42.3136,42.6467,42.275,42.6467,78979.58864122,0
+TDIV.US,D,20200824,000000,42.9996,43.1399,42.8889,43.0846,68542.519614162,0
+TDIV.US,D,20200825,000000,43.1696,43.2843,42.9729,43.219,95714.104086174,0
+TDIV.US,D,20200826,000000,43.2941,43.5423,43.2477,43.5235,78663.957591841,0
+TDIV.US,D,20200827,000000,43.6668,43.7251,43.2655,43.4493,62857.114173426,0
+TDIV.US,D,20200828,000000,43.5511,43.8181,43.5403,43.7903,87441.940333702,0
+TDIV.US,D,20200831,000000,43.7528,43.7874,43.5423,43.6371,46982.491010433,0
+TDIV.US,D,20200901,000000,43.7725,44.0771,43.6965,44.0771,68159.108820204,0
+TDIV.US,D,20200902,000000,44.4003,44.8293,44.2125,44.6771,75280.028552827,0
+TDIV.US,D,20200903,000000,44.2866,44.2866,42.6753,42.874,272931.83357062,0
+TDIV.US,D,20200904,000000,42.8088,43.2171,41.6167,42.617,130038.98070613,0
+TDIV.US,D,20200908,000000,41.7027,42.0417,41.2351,41.3211,231862.36654615,0
+TDIV.US,D,20200909,000000,42.0358,42.5982,41.8806,42.275,183008.34527497,0
+TDIV.US,D,20200910,000000,42.6368,42.6941,41.4378,41.5979,183726.60823991,0
+TDIV.US,D,20200911,000000,41.9201,42.104,41.2726,41.5504,106916.98306317,0
+TDIV.US,D,20200914,000000,42.1327,42.2256,41.8094,41.9646,81583.544798595,0
+TDIV.US,D,20200915,000000,42.3788,42.7159,42.3304,42.4648,48313.806590506,0
+TDIV.US,D,20200916,000000,42.5795,42.7801,42.1702,42.2157,54407.913774667,0
+TDIV.US,D,20200917,000000,41.3498,42.1554,41.2726,42.0753,65267.847476855,0
+TDIV.US,D,20200918,000000,42.2651,42.2651,41.1886,41.4447,55434.726323128,0
+TDIV.US,D,20200921,000000,40.902,41.2064,40.5827,41.1976,123784.02308334,0
+TDIV.US,D,20200922,000000,41.4546,41.6078,41.0068,41.5208,60456.497249785,0
+TDIV.US,D,20200923,000000,41.502,41.502,40.4828,40.5678,75231.469929845,0
+TDIV.US,D,20200924,000000,40.299,41.072,40.2238,40.7112,81231.494781981,0
+TDIV.US,D,20200925,000000,40.7696,41.3626,40.4285,41.2292,62254.177938074,0
+TDIV.US,D,20200928,000000,41.765,42.0289,41.6216,42.0249,104306.95707792,0
+TDIV.US,D,20200929,000000,41.9953,42.0832,41.7027,41.8242,100936.17933263,0
+TDIV.US,D,20200930,000000,41.8924,42.3699,41.8341,41.9567,93220.416468486,0
+TDIV.US,D,20201001,000000,42.3986,42.5053,42.1208,42.3037,60167.168787853,0
+TDIV.US,D,20201002,000000,41.4496,41.9943,41.4269,41.5939,379349.06747227,0
+TDIV.US,D,20201005,000000,41.9093,42.4282,41.9093,42.4085,54844.9413815,0
+TDIV.US,D,20201006,000000,42.4549,42.8968,41.9646,42.0832,53943.571942408,0
+TDIV.US,D,20201007,000000,42.3986,42.8019,42.3986,42.7327,52533.348599991,0
+TDIV.US,D,20201008,000000,43.2714,43.392,43.1281,43.3179,57856.587644324,0
+TDIV.US,D,20201009,000000,43.5571,43.6935,43.4681,43.5957,63749.378870709,0
+TDIV.US,D,20201012,000000,44.0761,44.4457,43.8537,44.3153,54398.809032859,0
+TDIV.US,D,20201013,000000,44.3923,44.3923,43.8537,43.9229,88160.203298635,0
+TDIV.US,D,20201014,000000,44.0375,44.1809,43.7123,43.8447,50538.39850584,0
+TDIV.US,D,20201015,000000,43.2892,43.737,43.1291,43.6737,60813.605456294,0
+TDIV.US,D,20201016,000000,43.8259,43.8931,43.6243,43.6737,53585.45209792,0
+TDIV.US,D,20201019,000000,43.8734,43.9297,43.0787,43.1647,79061.5313175,0
+TDIV.US,D,20201020,000000,43.1449,43.3367,42.8671,42.964,89139.468862093,0
+TDIV.US,D,20201021,000000,42.9343,43.0787,42.7149,42.7722,57295.128566101,0
+TDIV.US,D,20201022,000000,42.7623,43.0302,42.4846,42.9808,41860.567923877,0
+TDIV.US,D,20201023,000000,42.7623,42.7623,42.4381,42.6378,47332.517751091,0
+TDIV.US,D,20201026,000000,42.2246,42.2246,41.2914,41.7363,102591.21906591,0
+TDIV.US,D,20201027,000000,41.5356,41.755,41.3537,41.4308,79864.771872651,0
+TDIV.US,D,20201028,000000,40.7112,40.7112,39.9648,39.9648,611032.37409618,0
+TDIV.US,D,20201029,000000,40.0598,40.8476,39.9648,40.5778,66228.903556695,0
+TDIV.US,D,20201030,000000,40.126,40.4068,39.8096,40.2664,159963.2321184,0
+TDIV.US,D,20201102,000000,40.5866,40.7725,40.2812,40.5778,77900.170917863,0
+TDIV.US,D,20201103,000000,40.8753,41.4961,40.8071,41.2094,56134.779804442,0
+TDIV.US,D,20201104,000000,41.6888,42.2444,41.3735,41.8242,127788.08620335,0
+TDIV.US,D,20201105,000000,42.7327,43.1379,42.5706,43.0787,129989.41044517,0
+TDIV.US,D,20201106,000000,42.9343,43.2843,42.8058,43.137,89308.412404549,0
+TDIV.US,D,20201109,000000,44.4013,44.7483,43.3851,43.3851,83285.119878901,0
+TDIV.US,D,20201110,000000,43.2131,43.6411,43.1735,43.2892,128002.55345485,0
+TDIV.US,D,20201111,000000,43.6539,44.1511,43.6539,44.0781,57837.366522727,0
+TDIV.US,D,20201112,000000,43.9515,43.9841,43.2378,43.3762,76574.925165663,0
+TDIV.US,D,20201113,000000,43.8259,44.1907,43.8161,44.1423,118251.37497741,0
+TDIV.US,D,20201116,000000,44.4585,44.9005,44.4585,44.8905,114542.7101472,0
+TDIV.US,D,20201117,000000,44.5821,44.6889,44.3529,44.4585,83263.875481347,0
+TDIV.US,D,20201118,000000,44.5071,44.6771,44.1611,44.1611,48579.867378925,0
+TDIV.US,D,20201119,000000,43.9989,44.3726,43.9209,44.3627,67760.523456566,0
+TDIV.US,D,20201120,000000,44.3825,44.4585,44.1611,44.1611,51496.419671743,0
+TDIV.US,D,20201123,000000,44.3063,44.5821,44.1324,44.5455,46165.08752358,0
+TDIV.US,D,20201124,000000,44.8125,45.3325,44.5941,45.2633,59678.547644104,0
+TDIV.US,D,20201125,000000,45.3127,45.3127,45.0635,45.1485,58034.635928589,0
+TDIV.US,D,20201127,000000,45.3699,45.6003,45.3699,45.4451,28378.468580695,0
+TDIV.US,D,20201130,000000,45.3621,45.5805,45.2099,45.5805,80926.991750368,0
+TDIV.US,D,20201201,000000,45.9344,46.3101,45.8751,46.1559,74802.535426843,0
+TDIV.US,D,20201202,000000,46.0689,46.3842,46.0313,46.3476,53672.452964095,0
+TDIV.US,D,20201203,000000,46.4801,46.7015,46.4514,46.5681,43919.251210692,0
+TDIV.US,D,20201204,000000,46.6718,47.3233,46.6718,47.3233,65236.486699513,0
+TDIV.US,D,20201207,000000,47.3628,47.3628,47.1621,47.2966,51927.377450703,0
+TDIV.US,D,20201208,000000,47.1621,47.4972,47.1572,47.3905,88865.314969844,0
+TDIV.US,D,20201209,000000,47.4004,47.6297,46.8646,47.0178,88020.597257564,0
+TDIV.US,D,20201210,000000,46.826,47.1335,46.6343,46.9516,79924.458513398,0
+TDIV.US,D,20201211,000000,46.6916,46.7015,46.3001,46.6491,54021.468066774,0
+TDIV.US,D,20201214,000000,46.8349,47.1849,46.6965,46.746,48413.958750405,0
+TDIV.US,D,20201215,000000,47.0079,47.2867,46.8962,47.2867,46139.79657411,0
+TDIV.US,D,20201216,000000,47.1997,47.5565,47.1997,47.4399,54265.27281966,0
+TDIV.US,D,20201217,000000,47.5546,47.602,47.343,47.4883,56657.796639471,0
+TDIV.US,D,20201218,000000,47.5061,47.5704,47.2274,47.4399,73910.27072956,0
+TDIV.US,D,20201221,000000,46.826,46.9803,46.2507,46.9615,70442.375738307,0
+TDIV.US,D,20201222,000000,46.998,47.1977,46.913,47.0267,50571.782559139,0
+TDIV.US,D,20201223,000000,47.084,47.2847,46.9615,46.9615,58810.562258312,0
+TDIV.US,D,20201224,000000,47.2313,47.3074,47.085,47.2699,43680.5046477,0
+TDIV.US,D,20201228,000000,47.7335,47.7878,47.5111,47.5111,46315.821582418,0
+TDIV.US,D,20201229,000000,47.6455,47.7335,47.2798,47.3944,85581.538090729,0
+TDIV.US,D,20201230,000000,47.5022,47.7147,47.4508,47.5496,51068.49680672,0
+TDIV.US,D,20201231,000000,47.6356,47.7997,47.4083,47.7997,117225.57406692,0
+TDIV.US,D,20210104,000000,47.9074,48.0409,46.8438,47.2313,195529.38853832,0
+TDIV.US,D,20210105,000000,47.3361,47.859,47.3361,47.7809,149180.1829026,0
+TDIV.US,D,20210106,000000,47.4241,48.3829,47.4241,47.8392,108334.28787144,0
+TDIV.US,D,20210107,000000,48.1486,48.7872,48.1486,48.6904,191456.53403575,0
+TDIV.US,D,20210108,000000,48.8634,49.0373,48.3216,48.7418,167888.40404415,0
+TDIV.US,D,20210111,000000,48.4768,48.9048,48.4195,48.6508,135975.2723656,0
+TDIV.US,D,20210112,000000,48.7476,48.893,48.5065,48.8634,68151.015716374,0
+TDIV.US,D,20210113,000000,49.1638,49.2884,48.9701,48.9888,92071.195724593,0
+TDIV.US,D,20210114,000000,49.24,49.8666,49.24,49.5118,92102.556501935,0
+TDIV.US,D,20210115,000000,49.4228,49.4228,48.896,49.0966,57086.731142473,0
+TDIV.US,D,20210119,000000,49.4524,49.6748,49.3082,49.6086,88725.708928772,0
+TDIV.US,D,20210120,000000,49.9546,50.1524,49.8588,50.0426,126125.96500422,0
+TDIV.US,D,20210121,000000,50.177,50.7188,50.0248,50.5348,142800.79380842,0
+TDIV.US,D,20210122,000000,49.7224,49.7826,49.405,49.5394,54125.666778588,0
+TDIV.US,D,20210125,000000,49.7036,49.83,49.0186,49.8122,77922.426953396,0
+TDIV.US,D,20210126,000000,49.8024,49.9852,49.6552,49.8972,56574.842325212,0
+TDIV.US,D,20210127,000000,49.4524,49.8854,48.9701,49.1638,98250.280498972,0
+TDIV.US,D,20210128,000000,49.405,49.8004,49.1738,49.1738,81812.1749818,0
+TDIV.US,D,20210129,000000,48.9503,49.2785,48.1981,48.3315,223297.83941781,0
+TDIV.US,D,20210201,000000,48.7279,49.5592,48.6508,49.318,63752.413784645,0
+TDIV.US,D,20210202,000000,49.7728,49.9646,49.6086,49.926,50660.806701272,0
+TDIV.US,D,20210203,000000,49.9842,50.0624,49.6412,49.7332,126904.92624788,0
+TDIV.US,D,20210204,000000,49.7628,50.1968,49.6462,50.1968,59393.265734088,0
+TDIV.US,D,20210205,000000,50.4004,50.44,50.1642,50.2264,73074.65775909,0
+TDIV.US,D,20210208,000000,50.4202,50.9026,50.4202,50.9026,91668.563809039,0
+TDIV.US,D,20210209,000000,50.787,51.0469,50.7385,50.8433,66907.712640456,0
+TDIV.US,D,20210210,000000,50.9412,50.9758,50.3332,50.7188,126935.27538724,0
+TDIV.US,D,20210211,000000,50.951,51.2644,50.864,51.2644,41630.926102694,0
+TDIV.US,D,20210212,000000,51.1636,51.473,51.039,51.473,112971.63636616,0
+TDIV.US,D,20210216,000000,51.637,51.6568,51.297,51.3376,60089.272663488,0
+TDIV.US,D,20210217,000000,50.9046,51.1013,50.5942,50.9797,42196.431732832,0
+TDIV.US,D,20210218,000000,50.5448,50.8067,50.3234,50.7286,37232.324170966,0
+TDIV.US,D,20210219,000000,51.0954,51.1883,50.7385,50.9026,44137.765014108,0
+TDIV.US,D,20210222,000000,50.438,50.5646,50.1592,50.1612,36326.908179958,0
+TDIV.US,D,20210223,000000,49.6364,50.1968,49.1738,50.0238,46916.734541813,0
+TDIV.US,D,20210224,000000,49.6186,50.7632,49.5326,50.7582,48099.339339004,0
+TDIV.US,D,20210225,000000,50.4004,50.6506,49.2122,49.4524,51236.428711197,0
+TDIV.US,D,20210226,000000,49.6086,49.9744,49.0966,49.328,68431.239436496,0
+TDIV.US,D,20210301,000000,49.9646,50.6506,49.917,50.5546,60167.168787853,0
+TDIV.US,D,20210302,000000,50.613,50.613,50.0426,50.0426,49687.610965687,0
+TDIV.US,D,20210303,000000,49.8686,49.9734,49.3477,49.4604,36258.116797402,0
+TDIV.US,D,20210304,000000,49.23,49.4604,47.864,48.2554,120960.54148458,0
+TDIV.US,D,20210305,000000,48.9118,49.7876,48.4284,49.6462,107568.4779215,0
+TDIV.US,D,20210308,000000,49.5494,49.9358,49.067,49.067,67186.924722598,0
+TDIV.US,D,20210309,000000,49.84,50.526,49.84,50.2166,58850.016139484,0
+TDIV.US,D,20210310,000000,50.7088,50.7414,50.2542,50.2542,63417.56161367,0
+TDIV.US,D,20210311,000000,50.7088,51.1537,50.4874,50.9026,73898.131073816,0
+TDIV.US,D,20210312,000000,50.525,50.8087,50.4202,50.8087,51543.966656746,0
+TDIV.US,D,20210315,000000,51.3376,51.7804,51.1942,51.7804,44484.756840829,0
+TDIV.US,D,20210316,000000,52.0522,52.4298,51.898,52.159,54098.352553161,0
+TDIV.US,D,20210317,000000,51.8585,52.4753,51.6232,52.2845,46211.622870604,0
+TDIV.US,D,20210318,000000,51.8002,52.071,51.212,51.212,40573.764414871,0
+TDIV.US,D,20210319,000000,51.3178,51.5837,50.863,51.2792,75162.678547289,0
+TDIV.US,D,20210322,000000,51.3958,52.1392,51.3958,51.9563,40574.77605285,0
+TDIV.US,D,20210323,000000,52.0334,52.0611,51.3128,51.4156,60642.638637879,0
+TDIV.US,D,20210324,000000,51.6469,51.8199,50.9698,50.9698,63369.002990688,0
+TDIV.US,D,20210325,000000,50.7958,51.4552,50.6614,51.3702,85696.86482031,0
+TDIV.US,D,20210326,000000,51.3968,52.5692,51.3573,52.5692,52707.350332341,0
+TDIV.US,D,20210329,000000,52.5109,52.6275,52.1432,52.326,54718.486634152,0
+TDIV.US,D,20210330,000000,52.2598,52.2598,51.6974,51.9395,54564.717661378,0
+TDIV.US,D,20210331,000000,52.24,52.4911,52.1244,52.326,117437.00640449,0
+TDIV.US,D,20210401,000000,52.6176,53.0545,52.6176,53.0545,63409.468509839,0
+TDIV.US,D,20210405,000000,53.4124,54.1873,53.4124,54.1013,102642.81260283,0
+TDIV.US,D,20210406,000000,53.9551,53.9749,53.5973,53.7218,78588.084743433,0
+TDIV.US,D,20210407,000000,53.7515,53.8779,53.6348,53.8513,71217.290430052,0
+TDIV.US,D,20210408,000000,54.2071,54.2071,53.9205,54.1577,55753.392286443,0
+TDIV.US,D,20210409,000000,54.1873,54.4207,53.9837,54.3751,64809.575472469,0
+TDIV.US,D,20210412,000000,54.3337,54.3337,53.9057,54.0331,54239.98187019,0
+TDIV.US,D,20210413,000000,54.1577,54.1577,53.7712,54.0529,85392.361788697,0
+TDIV.US,D,20210414,000000,53.9837,54.1201,53.6645,53.7663,56957.241481189,0
+TDIV.US,D,20210415,000000,54.1676,54.3139,54.0727,54.2941,39200.971677669,0
+TDIV.US,D,20210416,000000,54.5175,54.5847,54.4009,54.5145,71617.899069648,0
+TDIV.US,D,20210419,000000,54.3525,54.4681,53.9333,54.1013,79725.16583158,0
+TDIV.US,D,20210420,000000,54.1103,54.1439,53.6012,53.7811,53612.766323348,0
+TDIV.US,D,20210421,000000,53.791,54.4295,53.791,54.4207,65423.639725588,0
+TDIV.US,D,20210422,000000,54.4207,54.4295,53.7317,53.8869,65591.571630065,0
+TDIV.US,D,20210423,000000,53.9452,54.5175,53.8691,54.3821,49491.353197804,0
+TDIV.US,D,20210426,000000,54.4789,54.6777,54.4117,54.5659,34630.391289547,0
+TDIV.US,D,20210427,000000,54.5847,54.5995,54.3723,54.4493,66008.366477321,0
+TDIV.US,D,20210428,000000,54.2171,54.2269,53.9798,54.1201,55495.424601855,0
+TDIV.US,D,20210429,000000,54.6243,54.6243,54.0915,54.5275,94972.57344773,0
+TDIV.US,D,20210430,000000,54.1389,54.1479,53.5291,53.703,108071.26199695,0
+TDIV.US,D,20210503,000000,54.1873,54.1873,53.7119,53.8869,209755.04179591,0
+TDIV.US,D,20210504,000000,53.5775,53.5775,53.0348,53.4895,93543.128983716,0
+TDIV.US,D,20210505,000000,53.7218,53.9323,53.5013,53.6833,44481.721926893,0
+TDIV.US,D,20210506,000000,53.617,54.3821,53.5389,54.3525,54346.203857963,0
+TDIV.US,D,20210507,000000,54.4415,54.9051,54.4415,54.7893,59693.722213786,0
+TDIV.US,D,20210510,000000,54.7201,54.7993,54.1261,54.1291,106089.46319653,0
+TDIV.US,D,20210511,000000,53.3254,53.8009,53.1119,53.7712,79442.9188355,0
+TDIV.US,D,20210512,000000,53.2187,53.2869,52.415,52.4447,78241.092916712,0
+TDIV.US,D,20210513,000000,52.7244,53.5093,52.7244,53.3066,55998.208677308,0
+TDIV.US,D,20210514,000000,53.7515,54.3435,53.6447,54.1973,41666.333431952,0
+TDIV.US,D,20210517,000000,54.2368,54.2368,53.7415,54.0529,29046.149646689,0
+TDIV.US,D,20210518,000000,53.9837,53.9907,53.5093,53.5093,27623.786648527,0
+TDIV.US,D,20210519,000000,52.8124,53.5251,52.6077,53.4895,36749.772855088,0
+TDIV.US,D,20210520,000000,53.5973,54.4078,53.5973,54.2368,50646.643769569,0
+TDIV.US,D,20210521,000000,54.4049,54.4977,54.0035,54.0035,45152.437906823,0
+TDIV.US,D,20210524,000000,54.2368,54.8853,54.2368,54.6737,46631.452631797,0
+TDIV.US,D,20210525,000000,54.7103,54.7893,54.4493,54.5373,46065.94700166,0
+TDIV.US,D,20210526,000000,54.5275,54.6687,54.3723,54.5947,36081.080151115,0
+TDIV.US,D,20210527,000000,54.5947,54.9435,54.5947,54.7695,31406.301051179,0
+TDIV.US,D,20210528,000000,54.8269,54.8467,54.6341,54.6341,63036.17409567,0
+TDIV.US,D,20210601,000000,54.9723,55.0217,54.5561,54.6539,36821.599151582,0
+TDIV.US,D,20210602,000000,54.6341,55.0019,54.6341,54.9921,34906.568457753,0
+TDIV.US,D,20210603,000000,54.6243,54.8141,54.4177,54.7201,41296.073931719,0
+TDIV.US,D,20210604,000000,54.8467,55.5525,54.8467,55.5149,45625.884480891,0
+TDIV.US,D,20210607,000000,55.5149,55.5733,55.2559,55.4339,46202.518128795,0
+TDIV.US,D,20210608,000000,55.6127,55.767,55.3865,55.5733,49493.376473762,0
+TDIV.US,D,20210609,000000,55.7393,55.7393,55.5149,55.5535,42505.992954338,0
+TDIV.US,D,20210610,000000,55.6325,55.8945,55.4585,55.7403,34304.64386038,0
+TDIV.US,D,20210611,000000,55.9044,55.9044,55.7017,55.8747,36020.381872389,0
+TDIV.US,D,20210614,000000,55.9519,55.9519,55.5535,55.8846,38138.751799951,0
+TDIV.US,D,20210615,000000,55.9815,55.9815,55.5891,55.681,24640.466249109,0
+TDIV.US,D,20210616,000000,55.5633,55.5633,54.7795,55.1669,41542.91359854,0
+TDIV.US,D,20210617,000000,54.9545,55.2915,54.7201,55.0415,25885.792600986,0
+TDIV.US,D,20210618,000000,54.6539,54.6539,54.0331,54.1013,142131.08946648,0
+TDIV.US,D,20210621,000000,54.2753,54.8171,54.2071,54.8171,103168.86435179,0
+TDIV.US,D,20210622,000000,54.6539,54.9821,54.6065,54.9723,40556.566569232,0
+TDIV.US,D,20210623,000000,54.9347,55.0197,54.7695,54.7993,66868.258759283,0
+TDIV.US,D,20210624,000000,55.2461,55.2461,55.0513,55.2085,39441.741516618,0
+TDIV.US,D,20210625,000000,55.3923,55.3923,55.1393,55.1789,38699.199240195,0
+TDIV.US,D,20210628,000000,55.4615,55.7146,55.3143,55.6365,42596.028734449,0
+TDIV.US,D,20210629,000000,55.6503,55.8995,55.6167,55.8995,36949.065536908,0
+TDIV.US,D,20210630,000000,55.8599,55.8599,55.5871,55.8203,62696.2637348,0
+TDIV.US,D,20210701,000000,55.7443,55.7977,55.5683,55.6651,31317.276909048,0
+TDIV.US,D,20210702,000000,55.8895,56.0447,55.6365,55.9281,207258.31926427,0
+TDIV.US,D,20210706,000000,55.9192,55.9489,55.3725,55.7621,125094.09426586,0
+TDIV.US,D,20210707,000000,55.938,56.0062,55.5969,55.8599,81310.402544325,0
+TDIV.US,D,20210708,000000,55.1393,55.6385,54.9555,55.5099,66268.357437867,0
+TDIV.US,D,20210709,000000,55.5673,56.2395,55.5575,56.1821,35641.017630347,0
+TDIV.US,D,20210712,000000,56.2593,56.2978,56.1139,56.2395,51521.710621212,0
+TDIV.US,D,20210713,000000,56.1229,56.4737,56.0893,56.0932,47632.974230787,0
+TDIV.US,D,20210714,000000,56.5321,56.7367,56.2197,56.3275,62522.26200245,0
+TDIV.US,D,20210715,000000,56.1525,56.1525,55.5969,55.7907,50395.757550832,0
+TDIV.US,D,20210716,000000,55.9775,56.0615,55.1877,55.2085,26314.727103987,0
+TDIV.US,D,20210719,000000,54.5649,54.6905,54.2803,54.6035,103757.63765545,0
+TDIV.US,D,20210720,000000,54.8863,55.5959,54.8151,55.4023,42630.424425728,0
+TDIV.US,D,20210721,000000,55.3637,55.9865,55.3637,55.9865,41136.235131072,0
+TDIV.US,D,20210722,000000,56.0349,56.0349,55.7245,55.8698,111819.38070833,0
+TDIV.US,D,20210723,000000,55.9865,56.0833,55.7443,56.0645,51504.512775573,0
+TDIV.US,D,20210726,000000,56.0349,56.3176,55.8895,56.279,48484.773408919,0
+TDIV.US,D,20210727,000000,56.1031,56.1031,55.1491,55.7343,95329.681654239,0
+TDIV.US,D,20210728,000000,55.8401,55.9093,55.5377,55.7818,64965.367721201,0
+TDIV.US,D,20210729,000000,56.0349,56.3561,56.0349,56.2593,19972.768615025,0
+TDIV.US,D,20210730,000000,56.1031,56.3729,56.0734,56.3463,30755.817830825,0
+TDIV.US,D,20210802,000000,56.6883,56.8227,56.3275,56.3275,104805.69460146,0
+TDIV.US,D,20210803,000000,56.455,56.8336,56.2197,56.8148,33461.949424058,0
+TDIV.US,D,20210804,000000,56.7367,56.7654,56.5123,56.6003,74618.417314705,0
+TDIV.US,D,20210805,000000,56.7753,56.7753,56.5607,56.7169,35936.41592015,0
+TDIV.US,D,20210806,000000,56.6487,56.8632,56.6389,56.7565,24300.55588824,0
+TDIV.US,D,20210809,000000,56.7565,56.8731,56.6389,56.6685,42603.110200301,0
+TDIV.US,D,20210810,000000,56.6784,56.7169,56.3373,56.542,49303.188533751,0
+TDIV.US,D,20210811,000000,56.8148,56.8148,56.455,56.7071,39843.361794192,0
+TDIV.US,D,20210812,000000,56.7268,56.794,56.4352,56.7654,71164.685255155,0
+TDIV.US,D,20210813,000000,56.7753,56.883,56.6537,56.883,25137.18049669,0
+TDIV.US,D,20210816,000000,56.7851,57.0965,56.6289,57.0965,39156.459606602,0
+TDIV.US,D,20210817,000000,56.8336,56.8336,56.1071,56.4253,57483.293230154,0
+TDIV.US,D,20210818,000000,56.3275,56.4737,55.6849,55.6849,55170.688810667,0
+TDIV.US,D,20210819,000000,55.2461,55.9617,55.1491,55.7443,56913.741048102,0
+TDIV.US,D,20210820,000000,55.9192,56.2108,55.8125,56.2108,21960.637243325,0
+TDIV.US,D,20210823,000000,56.4837,56.9107,56.4639,56.8336,97354.980887753,0
+TDIV.US,D,20210824,000000,56.9018,56.9305,56.7466,56.8237,210441.94398349,0
+TDIV.US,D,20210825,000000,56.9018,57.0669,56.8731,56.9502,38714.373809876,0
+TDIV.US,D,20210826,000000,56.8533,56.9917,56.6487,56.7357,37662.270311946,0
+TDIV.US,D,20210827,000000,56.6389,57.3308,56.6389,57.2823,20978.336765931,0
+TDIV.US,D,20210830,000000,57.3595,57.7479,57.3595,57.6807,31855.468313757,0
+TDIV.US,D,20210831,000000,57.6511,57.7687,57.3743,57.5354,61615.834373465,0
+TDIV.US,D,20210901,000000,57.5651,57.7984,57.3693,57.3792,78612.364054924,0
+TDIV.US,D,20210902,000000,57.5255,57.5947,57.3703,57.5848,20086.072068647,0
+TDIV.US,D,20210903,000000,57.4761,57.8181,57.4761,57.6906,32505.951534112,0
+TDIV.US,D,20210907,000000,57.6412,57.6412,57.3595,57.3891,43117.022293521,0
+TDIV.US,D,20210908,000000,57.312,57.3407,56.8445,57.1835,43846.413276219,0
+TDIV.US,D,20210909,000000,57.2132,57.4761,57.1558,57.1558,37081.590112127,0
+TDIV.US,D,20210910,000000,57.4959,57.7153,56.8741,56.883,32322.845059954,0
+TDIV.US,D,20210913,000000,57.3407,57.483,56.9502,57.2626,32979.398108181,0
+TDIV.US,D,20210914,000000,57.4079,57.4079,56.7822,56.8929,81004.887874734,0
+TDIV.US,D,20210915,000000,56.9799,57.3684,56.8435,57.3585,67532.90491134,0
+TDIV.US,D,20210916,000000,57.1163,57.398,56.8187,57.2823,33416.425715012,0
+TDIV.US,D,20210917,000000,57.223,57.223,56.539,56.6487,81681.673682537,0
+TDIV.US,D,20210920,000000,55.9963,56.0547,55.0711,55.7531,59570.302380374,0
+TDIV.US,D,20210921,000000,55.9677,56.0783,55.5001,55.6365,30137.707025792,0
+TDIV.US,D,20210922,000000,56.1031,56.542,55.8895,56.3373,41265.724792356,0
+TDIV.US,D,20210923,000000,56.5429,57.0807,56.5034,56.9235,31754.304515879,0
+TDIV.US,D,20210924,000000,56.6211,57.1094,56.6211,57.0896,31897.957108867,0
+TDIV.US,D,20210927,000000,56.7871,57.227,56.6695,57.0896,29870.634599394,0
+TDIV.US,D,20210928,000000,56.5716,56.6991,55.8283,55.8876,56945.101825444,0
+TDIV.US,D,20210929,000000,55.9953,56.0615,55.594,55.6622,61892.011541671,0
+TDIV.US,D,20210930,000000,55.9755,56.0596,55.2223,55.2223,44667.863314988,0
+TDIV.US,D,20211001,000000,55.4279,56.0052,54.9603,55.8777,87598.744220413,0
+TDIV.US,D,20211004,000000,55.7117,55.8035,55.0949,55.2807,66893.549708753,0
+TDIV.US,D,20211005,000000,55.3696,56.0339,55.3063,55.7511,59882.898515817,0
+TDIV.US,D,20211006,000000,55.2509,55.7511,54.9445,55.7314,72534.443078422,0
+TDIV.US,D,20211007,000000,56.0537,56.5143,56.0339,56.1021,27175.631023928,0
+TDIV.US,D,20211008,000000,56.2197,56.2296,55.8895,56.0151,26119.480974083,0
+TDIV.US,D,20211011,000000,55.8975,56.3285,55.6819,55.6919,35995.09092292,0
+TDIV.US,D,20211012,000000,55.8975,55.8975,54.9099,55.0069,60806.523990442,0
+TDIV.US,D,20211013,000000,55.2135,55.3014,54.8209,55.1739,49197.978183958,0
+TDIV.US,D,20211014,000000,55.8381,56.366,55.7601,56.3373,72761.049985668,0
+TDIV.US,D,20211015,000000,56.6695,56.7585,56.4945,56.7288,31876.712711312,0
+TDIV.US,D,20211018,000000,56.3957,56.8069,56.2583,56.8069,40635.474331577,0
+TDIV.US,D,20211019,000000,56.8652,57.2962,56.8533,57.2863,51029.042925547,0
+TDIV.US,D,20211020,000000,57.4326,57.5305,57.3268,57.4029,31839.282106097,0
+TDIV.US,D,20211021,000000,57.0412,57.2171,56.9235,57.2072,33897.965392912,0
+TDIV.US,D,20211022,000000,56.8751,57.1064,56.4569,56.5805,25596.464139054,0
+TDIV.US,D,20211025,000000,56.6794,56.7723,56.4105,56.5232,82007.421111704,0
+TDIV.US,D,20211026,000000,56.6794,56.6794,56.2217,56.2978,29538.817342354,0
+TDIV.US,D,20211027,000000,56.2099,56.2197,55.8381,55.8579,36089.173254946,0
+TDIV.US,D,20211028,000000,55.9953,56.3957,55.9953,56.3957,51777.655029843,0
+TDIV.US,D,20211029,000000,55.9855,56.4935,55.9855,56.4253,45164.577562568,0
+TDIV.US,D,20211101,000000,56.5133,56.7772,56.4471,56.7673,64589.038393095,0
+TDIV.US,D,20211102,000000,56.7772,57.139,56.7772,57.139,55254.654762905,0
+TDIV.US,D,20211103,000000,57.1875,57.5799,57.0323,57.5601,49546.993286637,0
+TDIV.US,D,20211104,000000,57.8043,58.1947,57.8043,58.1848,56389.712575095,0
+TDIV.US,D,20211105,000000,58.5378,58.9776,58.5378,58.8016,77376.142444856,0
+TDIV.US,D,20211108,000000,59.0854,59.114,58.8214,59.026,41559.099806202,0
+TDIV.US,D,20211109,000000,59.1436,59.1436,58.8016,59.026,38601.070356253,0
+TDIV.US,D,20211110,000000,58.6356,58.9144,58.1848,58.2639,33357.750712244,0
+TDIV.US,D,20211111,000000,58.6257,58.7324,58.4478,58.5862,33161.492944361,0
+TDIV.US,D,20211112,000000,58.6455,59.026,58.607,58.8501,36490.793532521,0
+TDIV.US,D,20211115,000000,59.0162,59.0162,58.692,58.8698,33924.26798036,0
+TDIV.US,D,20211116,000000,58.8016,59.3592,58.7819,59.2416,34218.654632184,0
+TDIV.US,D,20211117,000000,59.1832,59.3286,59.0567,59.1634,96046.932981192,0
+TDIV.US,D,20211118,000000,59.124,59.3888,58.8016,59.3888,47751.335874304,0
+TDIV.US,D,20211119,000000,59.3592,59.457,59.1338,59.2416,38591.965614444,0
+TDIV.US,D,20211122,000000,59.2614,59.9532,59.0557,59.0754,29292.989313511,0
+TDIV.US,D,20211123,000000,58.9964,59.0162,58.5476,58.9678,47748.300960368,0
+TDIV.US,D,20211124,000000,58.7918,59.2702,58.6939,59.2702,21334.43333446,0
+TDIV.US,D,20211126,000000,58.1947,58.6554,57.7944,57.9802,35169.594332236,0
+TDIV.US,D,20211129,000000,58.7324,59.2465,58.5249,59.124,47901.058295164,0
+TDIV.US,D,20211130,000000,58.86,59.0606,58.0188,58.2788,41760.415763978,0
+TDIV.US,D,20211201,000000,59.026,59.6232,58.0386,58.0386,51295.103713966,0
+TDIV.US,D,20211202,000000,57.824,58.8314,57.7855,58.5378,55072.559926725,0
+TDIV.US,D,20211203,000000,58.9094,58.9964,57.8537,58.342,89067.642565599,0
+TDIV.US,D,20211206,000000,58.6356,59.0646,58.3519,58.8412,47250.57507481,0
+TDIV.US,D,20211207,000000,59.7694,60.5128,59.7694,60.3566,51891.970121445,0
+TDIV.US,D,20211208,000000,60.4346,60.4346,59.9858,60.2784,31907.061850675,0
+TDIV.US,D,20211209,000000,60.0531,60.2874,59.6726,59.711,32894.420517963,0
+TDIV.US,D,20211210,000000,60.8449,61.0792,60.4158,61.0792,54890.465090545,0
+TDIV.US,D,20211213,000000,61.099,61.1029,60.1312,60.1806,29312.210435108,0
+TDIV.US,D,20211214,000000,59.6528,60.0036,59.3424,59.721,44774.085302759,0
+TDIV.US,D,20211215,000000,59.8188,60.9625,59.544,60.8646,46704.290566269,0
+TDIV.US,D,20211216,000000,61.2166,61.2264,59.9849,60.1708,65552.117748893,0
+TDIV.US,D,20211217,000000,59.7496,60.3942,59.5934,60.063,43946.565436119,0
+TDIV.US,D,20211220,000000,59.379,59.5944,59.031,59.5736,61858.627488372,0
+TDIV.US,D,20211221,000000,60.063,60.669,59.8574,60.669,209771.22800356,0
+TDIV.US,D,20211222,000000,60.4742,61.1681,60.327,61.1384,93422.744064241,0
+TDIV.US,D,20211223,000000,61.3362,61.7098,61.3362,61.523,135691.00209357,0
+TDIV.US,D,20211227,000000,61.6604,62.5174,61.6604,62.5174,57135.289765455,0
+TDIV.US,D,20211228,000000,62.5669,62.5669,62.1527,62.3009,55090.769410343,0
+TDIV.US,D,20211229,000000,62.3701,62.6163,62.2812,62.3899,71660.387864757,0
+TDIV.US,D,20211230,000000,62.5372,62.5372,62.0054,62.0746,53263.751220669,0
+TDIV.US,D,20211231,000000,62.1339,62.2911,61.8868,61.8966,72259.277548194,0
+TDIV.US,D,20220103,000000,62.0598,62.7141,62.0103,62.7141,80175.344732136,0
+TDIV.US,D,20220104,000000,62.8031,63.2657,62.5372,62.9118,120894.78501595,0
+TDIV.US,D,20220105,000000,62.9701,63.2459,61.9065,61.9263,95227.506218382,0
+TDIV.US,D,20220106,000000,61.9757,62.2021,61.4834,61.7395,107447.08136405,0
+TDIV.US,D,20220107,000000,61.6021,61.8126,60.9714,61.2176,102678.21993209,0
+TDIV.US,D,20220110,000000,61.0208,61.6308,60.4742,61.5626,287198.96398533,0
+TDIV.US,D,20220111,000000,61.2868,62.0252,60.9862,61.9658,223857.27522007,0
+TDIV.US,D,20220112,000000,62.2614,62.5669,61.8966,62.2812,59021.994595877,0
+TDIV.US,D,20220113,000000,62.5669,62.7635,61.4142,61.5032,143303.57788387,0
+TDIV.US,D,20220114,000000,61.0702,62.0647,61.0702,62.0252,106387.89640027,0
+TDIV.US,D,20220118,000000,61.5032,61.5032,60.5286,60.6166,139298.5031259,0
+TDIV.US,D,20220119,000000,60.8824,60.9378,59.553,59.5924,122548.81311125,0
+TDIV.US,D,20220120,000000,59.9968,60.2676,58.5782,58.6474,105923.55456801,0
+TDIV.US,D,20220121,000000,58.509,59.1576,57.7806,57.83,195230.95533457,0
+TDIV.US,D,20220124,000000,57.14,58.2728,55.7433,58.2036,481884.64644935,0
+TDIV.US,D,20220125,000000,57.3377,58.4013,56.6181,57.6036,198883.98007595,0
+TDIV.US,D,20220126,000000,58.7848,59.203,57.2408,57.7806,259600.46828628,0
+TDIV.US,D,20220127,000000,58.3025,58.3618,56.7021,56.8158,136467.94006127,0
+TDIV.US,D,20220128,000000,57.1499,58.2234,56.2939,58.2036,284709.32291957,0
+TDIV.US,D,20220131,000000,58.2036,59.4254,57.9575,59.376,163122.57752613,0
+TDIV.US,D,20220201,000000,59.376,59.6418,58.7038,59.5628,110332.27287952,0
+TDIV.US,D,20220202,000000,59.8484,60.5869,59.7596,60.5088,226997.3995062,0
+TDIV.US,D,20220203,000000,60.0254,60.2458,59.1496,59.2474,123810.32567079,0
+TDIV.US,D,20220204,000000,59.0408,59.6418,58.5782,59.2277,107800.14301864,0
+TDIV.US,D,20220207,000000,59.2969,59.4738,58.864,59.0112,107873.99259109,0
+TDIV.US,D,20220208,000000,58.9232,59.711,58.854,59.6616,248976.24623314,0
+TDIV.US,D,20220209,000000,60.1638,60.745,60.0354,60.745,146672.3323532,0
+TDIV.US,D,20220210,000000,59.7408,60.6066,59.11,59.2474,228785.97545268,0
+TDIV.US,D,20220211,000000,59.2574,59.5104,57.6224,57.8596,106655.98046465,0
+TDIV.US,D,20220214,000000,57.7015,57.8883,57.0125,57.5245,118713.69353371,0
+TDIV.US,D,20220215,000000,58.253,58.9232,58.253,58.8837,80852.130539938,0
+TDIV.US,D,20220216,000000,58.4498,59.0408,58.1898,58.9232,68219.807098931,0
+TDIV.US,D,20220217,000000,58.342,58.4112,57.5048,57.5146,165559.613417,0
+TDIV.US,D,20220218,000000,57.5245,57.5789,56.7367,57.1202,265625.78408788,0
+TDIV.US,D,20220222,000000,56.7466,57.396,56.025,56.5785,100794.5500156,0
+TDIV.US,D,20220223,000000,57.0026,57.1301,55.5347,55.5743,162775.5856994,0
+TDIV.US,D,20220224,000000,54.1271,56.54,53.8414,56.5202,210948.77461086,0
+TDIV.US,D,20220225,000000,56.6082,57.3763,56.1456,57.3476,121275.16089598,0
+TDIV.US,D,20220228,000000,56.628,57.2389,56.2237,57.0125,81259.820645386,0
+TDIV.US,D,20220301,000000,56.9136,57.0718,55.7205,56.1753,92037.811671293,0
+TDIV.US,D,20220302,000000,56.4807,57.6323,56.4807,57.485,86772.235991751,0
+TDIV.US,D,20220303,000000,57.8003,57.8003,56.8751,57.229,104842.11356869,0
+TDIV.US,D,20220304,000000,56.7268,57.1894,56.3621,56.796,164401.2879313,0
+TDIV.US,D,20220307,000000,56.4609,56.7565,55.1709,55.2391,111311.53844298,0
+TDIV.US,D,20220308,000000,55.2391,56.5301,54.5601,55.0721,117792.09133504,0
+TDIV.US,D,20220309,000000,56.3719,56.625,55.8155,56.3917,228426.84397022,0
+TDIV.US,D,20220310,000000,55.8006,55.85,55.0227,55.6632,616013.67950368,0
+TDIV.US,D,20220311,000000,56.3127,56.3127,55.1709,55.1709,41127.130389263,0
+TDIV.US,D,20220314,000000,55.0721,55.2005,54.0826,54.2051,121672.73462163,0
+TDIV.US,D,20220315,000000,54.3633,55.5149,54.3583,55.3479,87706.989484143,0
+TDIV.US,D,20220316,000000,55.9687,56.628,55.1511,56.6082,61481.286522287,0
+TDIV.US,D,20220317,000000,56.5301,56.9927,56.2049,56.9136,119133.52329489,0
+TDIV.US,D,20220318,000000,56.7861,57.741,56.4115,57.652,187926.9291278,0
+TDIV.US,D,20220321,000000,57.5344,57.7974,56.9779,57.485,49963.788133893,0
+TDIV.US,D,20220322,000000,57.485,58.0959,57.485,58.0168,54520.205590312,0
+TDIV.US,D,20220323,000000,57.7904,57.8794,57.1202,57.1202,82924.976758456,0
+TDIV.US,D,20220324,000000,57.4454,58.5585,57.2982,58.5486,56102.407389122,0
+TDIV.US,D,20220325,000000,58.5684,58.8641,58.1779,58.8056,51673.456318029,0
+TDIV.US,D,20220328,000000,58.5882,58.944,58.1038,58.9342,43370.943426193,0
+TDIV.US,D,20220329,000000,59.5272,59.9128,59.1714,59.8138,61868.74386816,0
+TDIV.US,D,20220330,000000,59.725,59.7421,58.8573,59.1417,211487.97765355,0
+TDIV.US,D,20220331,000000,59.122,59.122,58.1829,58.262,106924.06452902,0
+TDIV.US,D,20220401,000000,58.4893,58.4893,57.18,57.8171,88112.656313632,0
+TDIV.US,D,20220404,000000,57.9358,58.5882,57.8634,58.5882,89562.333537222,0
+TDIV.US,D,20220405,000000,58.3806,58.3806,57.2043,57.3328,176059.40399875,0
+TDIV.US,D,20220406,000000,56.6705,57.1449,56.4233,56.6803,340046.93199673,0
+TDIV.US,D,20220407,000000,56.6013,57.224,56.3017,56.9374,63842.449564757,0
+TDIV.US,D,20220408,000000,56.6705,56.9076,56.2157,56.2553,74209.715571279,0
+TDIV.US,D,20220411,000000,55.8995,56.1461,55.5041,55.5535,96882.545951664,0
+TDIV.US,D,20220412,000000,56.1663,56.5884,55.2471,55.4052,97837.53220363,0
+TDIV.US,D,20220413,000000,55.5633,56.2059,55.5239,56.0873,189100.42918318,0
+TDIV.US,D,20220414,000000,56.2553,56.2553,55.1877,55.1877,91056.522831878,0
+TDIV.US,D,20220418,000000,55.1481,55.8202,55.1481,55.5337,82920.930206541,0
+TDIV.US,D,20220419,000000,55.4249,56.4629,55.4249,56.4135,224055.55626392,0
+TDIV.US,D,20220420,000000,57.0659,57.5404,57.052,57.1449,184719.02509709,0
+TDIV.US,D,20220421,000000,57.57,57.8468,56.4036,56.5321,103815.30102024,0
+TDIV.US,D,20220422,000000,56.3344,56.3344,55.1383,55.1383,109790.0349229,0
+TDIV.US,D,20220425,000000,54.8911,55.6523,54.4266,55.5633,104264.46828281,0
+TDIV.US,D,20220426,000000,55.0987,55.2371,53.9917,53.9917,131559.47258823,0
+TDIV.US,D,20220427,000000,53.7939,54.6243,53.6655,54.0115,171616.28999595,0
+TDIV.US,D,20220428,000000,54.6045,55.7511,54.1993,55.4249,84054.976380752,0
+TDIV.US,D,20220429,000000,54.9307,55.0987,53.3195,53.4183,142164.47351977,0
+TDIV.US,D,20220502,000000,53.448,54.2981,53.0054,54.2783,178935.49077241,0
+TDIV.US,D,20220503,000000,54.1695,54.6985,53.9817,54.3771,84233.024665017,0
+TDIV.US,D,20220504,000000,54.5255,56.0873,53.8631,56.0181,219705.51295517,0
+TDIV.US,D,20220505,000000,55.4547,55.4547,53.7445,54.2882,139539.27296484,0
+TDIV.US,D,20220506,000000,53.7939,54.5452,53.4183,54.0115,131738.53251048,0
+TDIV.US,D,20220509,000000,53.359,53.4974,52.5781,52.7758,232439.00019405,0
+TDIV.US,D,20220510,000000,53.6555,53.7841,52.6876,53.1415,226878.02622471,0
+TDIV.US,D,20220511,000000,52.8549,53.5814,52.0838,52.1234,99592.724096811,0
+TDIV.US,D,20220512,000000,51.7873,52.5336,51.4226,52.499,136830.10645767,0
+TDIV.US,D,20220513,000000,52.9636,53.7149,52.6896,53.5271,277123.0497167,0
+TDIV.US,D,20220516,000000,53.3689,53.962,53.003,53.4974,68926.942046098,0
+TDIV.US,D,20220517,000000,54.3573,55.1087,54.3179,55.0691,134363.73306541,0
+TDIV.US,D,20220518,000000,54.4661,54.5128,52.7214,52.8944,324094.41270936,0
+TDIV.US,D,20220519,000000,52.3903,52.7758,51.8186,52.1135,155118.49783803,0
+TDIV.US,D,20220520,000000,52.6275,52.6275,50.6831,52.1333,322699.36393663,0
+TDIV.US,D,20220523,000000,52.2025,52.8203,51.9751,52.6572,214516.82176201,0
+TDIV.US,D,20220524,000000,52.3705,52.6769,51.6786,52.4397,86583.059689719,0
+TDIV.US,D,20220525,000000,52.1926,53.2899,52.1926,53.0723,117866.95254547,0
+TDIV.US,D,20220526,000000,53.0229,54.3377,53.0229,54.1597,82205.702155545,0
+TDIV.US,D,20220527,000000,54.6835,55.5884,54.6639,55.5831,167300.64237848,0
+TDIV.US,D,20220531,000000,55.3855,55.7671,54.8911,55.4941,141312.67434164,0
+TDIV.US,D,20220601,000000,55.8105,55.9093,54.5848,55.0295,80592.139579392,0
+TDIV.US,D,20220602,000000,54.8319,55.7215,54.5255,55.6919,317085.78479239,0
+TDIV.US,D,20220603,000000,55.1383,55.2075,54.7331,54.8715,138139.16600221,0
+TDIV.US,D,20220606,000000,55.4052,55.6029,54.5749,54.6935,100852.21338039,0
+TDIV.US,D,20220607,000000,54.3771,55.2371,54.2882,55.2371,57650.213496653,0
+TDIV.US,D,20220608,000000,54.9703,54.9703,54.069,54.2387,207197.62098555,0
+TDIV.US,D,20220609,000000,53.962,54.3277,53.0625,53.1119,66113.576827114,0
+TDIV.US,D,20220610,000000,52.3507,52.4199,51.728,51.7873,135109.31025577,0
+TDIV.US,D,20220613,000000,50.6802,50.8581,49.7412,49.8894,232017.1471569,0
+TDIV.US,D,20220614,000000,50.3144,50.5616,49.751,50.1562,240553.34842184,0
+TDIV.US,D,20220615,000000,50.6208,51.3276,49.9785,50.7296,97039.349838374,0
+TDIV.US,D,20220616,000000,49.5928,49.6076,48.4758,48.7922,289372.97400173,0
+TDIV.US,D,20220617,000000,48.9108,49.2963,48.4166,49.069,111685.84449513,0
+TDIV.US,D,20220621,000000,49.7214,50.2848,49.7214,50.008,87772.745952763,0
+TDIV.US,D,20220622,000000,49.4248,50.0772,49.4248,49.6422,109261.95989798,0
+TDIV.US,D,20220623,000000,49.8004,49.8664,49.2766,49.751,91322.583620296,0
+TDIV.US,D,20220624,000000,50.3376,51.3418,50.3376,51.292,57983.880164315,0
+TDIV.US,D,20220627,000000,51.5008,51.7196,51.128,51.2919,91597.009467707,0
+TDIV.US,D,20220628,000000,51.6301,51.8886,50.4768,50.5265,153819.36854774,0
+TDIV.US,D,20220629,000000,50.3972,50.3972,49.8653,50.2282,251795.21837698,0
+TDIV.US,D,20220630,000000,49.7112,50.3806,49.2837,49.8802,137006.26613787,0
+TDIV.US,D,20220701,000000,49.572,49.6814,48.7981,49.413,175842.56131913,0
+TDIV.US,D,20220705,000000,48.6971,49.3533,48.2398,49.3434,359259.86984147,0
+TDIV.US,D,20220706,000000,49.403,49.9001,49.2042,49.5919,93082.589287005,0
+TDIV.US,D,20220707,000000,50.0791,50.785,50.0791,50.6756,107157.8797347,0
+TDIV.US,D,20220708,000000,50.2779,50.7751,50.1784,50.7154,165370.07853069,0
+TDIV.US,D,20220711,000000,50.268,50.3972,49.93,49.9797,111010.12801359,0
+TDIV.US,D,20220712,000000,50.1586,50.3177,49.4975,49.7212,138913.27990726,0
+TDIV.US,D,20220713,000000,49.0948,49.9498,48.9656,49.7212,377330.23343897,0
+TDIV.US,D,20220714,000000,49.2638,50.1978,48.8552,50.0493,128790.81863345,0
+TDIV.US,D,20220715,000000,50.606,50.9441,50.2779,50.9341,81466.5017223,0
+TDIV.US,D,20220718,000000,51.3318,51.4312,50.4171,50.606,84307.912006332,0
+TDIV.US,D,20220719,000000,50.8844,51.8687,50.8446,51.8289,144143.48644778,0
+TDIV.US,D,20220720,000000,51.7593,52.3549,51.6699,52.1173,144707.74526879,0
+TDIV.US,D,20220721,000000,52.0377,52.5448,51.5638,52.4951,171884.70310049,0
+TDIV.US,D,20220722,000000,52.4652,52.4652,51.5307,51.9184,98189.081326662,0
+TDIV.US,D,20220725,000000,51.8687,51.8896,51.4511,51.8588,55581.002582526,0
+TDIV.US,D,20220726,000000,51.7196,51.7196,51.1926,51.3616,55342.625861352,0
+TDIV.US,D,20220727,000000,51.8588,53.0518,51.8588,52.8331,68107.347247071,0
+TDIV.US,D,20220728,000000,52.674,53.2904,52.177,53.1512,282657.46020185,0
+TDIV.US,D,20220729,000000,52.7138,53.36,52.5643,53.2407,409378.324016,0
+TDIV.US,D,20220801,000000,52.8729,53.539,52.8386,53.2208,114926.74806528,0
+TDIV.US,D,20220802,000000,52.9922,53.3004,52.505,52.7138,86278.291739578,0
+TDIV.US,D,20220803,000000,52.9623,53.8273,52.9543,53.7378,147987.68825506,0
+TDIV.US,D,20220804,000000,53.7378,53.8571,53.462,53.7876,105306.18545757,0
+TDIV.US,D,20220805,000000,53.2109,53.6982,53.1413,53.5688,51253.006670246,0
+TDIV.US,D,20220808,000000,53.6285,53.8472,53.1303,53.3203,48471.944923219,0
+TDIV.US,D,20220809,000000,52.9226,52.9226,52.167,52.4155,70962.838856405,0
+TDIV.US,D,20220810,000000,53.2706,53.7545,53.1314,53.708,303189.03830024,0
+TDIV.US,D,20220811,000000,54.0063,54.5422,53.7329,53.8373,85111.553357462,0
+TDIV.US,D,20220812,000000,54.1256,54.7519,54.0362,54.7519,104695.65942486,0
+TDIV.US,D,20220815,000000,54.4835,54.9011,54.3378,54.7818,83651.118761917,0
+TDIV.US,D,20220816,000000,54.6625,55.0796,54.4686,54.8116,101399.62349538,0
+TDIV.US,D,20220817,000000,54.235,54.3543,53.6633,54.0361,102156.99763481,0
+TDIV.US,D,20220818,000000,54.1455,54.7321,54.056,54.6426,160532.13748071,0
+TDIV.US,D,20220819,000000,54.2449,54.2449,53.7229,53.8969,80078.485371162,0
+TDIV.US,D,20220822,000000,53.2706,53.2706,52.2564,52.3956,60398.827453505,0
+TDIV.US,D,20220823,000000,52.3857,52.8232,52.2863,52.2863,50206.965362142,0
+TDIV.US,D,20220824,000000,52.3161,52.3559,51.9194,52.2366,47029.614888776,0
+TDIV.US,D,20220825,000000,52.4752,53.2805,52.4309,53.2805,60969.121128212,0
+TDIV.US,D,20220826,000000,53.3103,53.3103,51.2423,51.2722,83786.90297018,0
+TDIV.US,D,20220829,000000,50.9838,51.1529,50.6557,50.8049,109960.06346968,0
+TDIV.US,D,20220830,000000,50.9838,50.9838,49.9598,50.1885,52841.179002454,0
+TDIV.US,D,20220831,000000,50.3774,50.437,49.7311,49.8007,81485.612092351,0
+TDIV.US,D,20220901,000000,49.3434,49.6118,48.7965,49.6019,108260.24634401,0
+TDIV.US,D,20220902,000000,50.099,50.2779,48.9059,49.065,69960.047333156,0
+TDIV.US,D,20220906,000000,49.1942,49.1942,48.4287,48.5977,80768.47031093,0
+TDIV.US,D,20220907,000000,48.6275,49.3434,48.6076,49.2042,70770.729346936,0
+TDIV.US,D,20220908,000000,48.8661,49.5298,48.6474,49.3931,104002.65705824,0
+TDIV.US,D,20220909,000000,49.7908,50.3972,49.7908,50.2978,61582.664587773,0
+TDIV.US,D,20220912,000000,50.6657,50.964,50.4768,50.7452,76739.19965683,0
+TDIV.US,D,20220913,000000,49.6715,49.8703,48.4088,48.5182,126420.12693807,0
+TDIV.US,D,20220914,000000,48.7269,48.77,48.1388,48.4684,122815.30766091,0
+TDIV.US,D,20220915,000000,48.2696,48.4585,47.569,47.7526,78519.481498507,0
+TDIV.US,D,20220916,000000,47.4046,47.9017,47.2207,47.7824,187670.87457231,0
+TDIV.US,D,20220919,000000,47.4345,48.0513,47.4245,48.0012,100966.11983789,0
+TDIV.US,D,20220920,000000,47.5935,47.7029,47.1859,47.4842,176444.03507129,0
+TDIV.US,D,20220921,000000,47.693,48.2746,46.8379,46.8777,125918.22827197,0
+TDIV.US,D,20220922,000000,46.7385,46.8503,46.2414,46.48,287349.55895407,0
+TDIV.US,D,20220923,000000,46.04,46.04,45.1246,45.63,240454,0
+TDIV.US,D,20220926,000000,45.51,46.01,45,45.17,130028,0
+TDIV.US,D,20220927,000000,45.62,45.96,44.835,45.16,147832,0
+TDIV.US,D,20220928,000000,44.98,45.75,44.695,45.62,115094,0
+TDIV.US,D,20220929,000000,45.07,45.07,43.99,44.42,104206,0
+TDIV.US,D,20220930,000000,44.27,44.72,43.59,43.7,108523,0
+TDIV.US,D,20221003,000000,44.08,45.33,44.0204,45.11,148807,0
+TDIV.US,D,20221004,000000,45.91,46.64,45.8733,46.64,115145,0
+TDIV.US,D,20221005,000000,46.06,46.9447,45.775,46.68,94909,0
+TDIV.US,D,20221006,000000,46.48,46.894,46.02,46.12,131452,0
+TDIV.US,D,20221007,000000,45.33,45.33,44.197,44.36,151470,0
+TDIV.US,D,20221010,000000,44.42,44.42,43.1899,43.55,113237,0
+TDIV.US,D,20221011,000000,43.15,43.53,42.54,42.82,106691,0
+TDIV.US,D,20221012,000000,42.84,43.1489,42.7209,42.8,142306,0
+TDIV.US,D,20221013,000000,41.76,44.29,41.61,44.11,121917,0
+TDIV.US,D,20221014,000000,44.37,44.48,43.02,43.08,106215,0
+TDIV.US,D,20221017,000000,43.89,44.28,43.79,43.98,102183,0
+TDIV.US,D,20221018,000000,44.93,45,43.72,44.17,82376,0
+TDIV.US,D,20221019,000000,43.97,44.475,43.815,44.13,71617,0
+TDIV.US,D,20221020,000000,44.33,45.182,44.1375,44.33,96331,0
+TDIV.US,D,20221021,000000,44.23,45.61,44.23,45.57,88800,0
+TDIV.US,D,20221024,000000,45.68,46.14,45.23,46,97183,0
+TDIV.US,D,20221025,000000,46.02,46.62,46.02,46.6,134970,0
+TDIV.US,D,20221026,000000,45.98,47.0054,45.9,46.33,270363,0
+TDIV.US,D,20221027,000000,46.59,46.81,45.8283,45.88,111797,0
+TDIV.US,D,20221028,000000,46.22,47.66,46.22,47.61,124319,0
+TDIV.US,D,20221031,000000,47.28,47.37,46.9,47.17,69568,0
+TDIV.US,D,20221101,000000,47.66,47.79,46.8655,47.09,74182,0
+TDIV.US,D,20221102,000000,47.07,47.605,45.89,45.9,126538,0
+TDIV.US,D,20221103,000000,45.22,45.35,44.76,44.93,108401,0
+TDIV.US,D,20221104,000000,45.76,46.18,45.24,46.09,84006,0
+TDIV.US,D,20221107,000000,46.24,46.82,45.99,46.76,160880,0
+TDIV.US,D,20221108,000000,47.12,47.67,46.55,47.21,133875,0
+TDIV.US,D,20221109,000000,46.85,46.969,46.2701,46.34,89816,0
+TDIV.US,D,20221110,000000,48.2,49.17,47.93,49.16,163635,0
+TDIV.US,D,20221111,000000,49.1,50.1222,48.9893,50.02,108208,0
+TDIV.US,D,20221114,000000,49.77,50.4,49.66,49.72,85173,0
+TDIV.US,D,20221115,000000,50.77,50.92,49.84,50.29,82643,0
+TDIV.US,D,20221116,000000,49.86,49.86,49.37,49.51,118832,0
+TDIV.US,D,20221117,000000,48.76,49.85,48.74,49.85,92472,0
+TDIV.US,D,20221118,000000,50.28,50.28,49.755,50.07,59288,0
+TDIV.US,D,20221121,000000,49.8,49.86,49.55,49.62,79300,0
+TDIV.US,D,20221122,000000,49.88,50.57,49.735,50.57,58703,0
+TDIV.US,D,20221123,000000,50.52,51.0556,50.52,50.86,121985,0
+TDIV.US,D,20221125,000000,50.63,50.8597,50.595,50.64,29904,0
+TDIV.US,D,20221128,000000,50.12,50.18,49.3916,49.55,106045,0
+TDIV.US,D,20221129,000000,49.64,49.79,49.195,49.43,53854,0
+TDIV.US,D,20221130,000000,49.42,51.41,49.2118,51.41,67926,0
+TDIV.US,D,20221201,000000,51.45,51.66,50.98,51.37,88751,0
+TDIV.US,D,20221202,000000,50.48,51.09,50.39,50.985,436881,0
+TDIV.US,D,20221205,000000,50.8,50.855,49.9984,50.33,68920,0
+TDIV.US,D,20221206,000000,50.25,50.29,49.26,49.63,78961,0
+TDIV.US,D,20221207,000000,49.27,49.63,49.13,49.27,85710,0
+TDIV.US,D,20221208,000000,49.56,50.1247,49.385,50,71332,0
+TDIV.US,D,20221209,000000,49.92,50.3964,49.79,49.84,65885,0
+TDIV.US,D,20221212,000000,49.8,50.66,49.7,50.66,81591,0
+TDIV.US,D,20221213,000000,52.03,52.3151,50.715,51.04,103955,0
+TDIV.US,D,20221214,000000,51.03,51.61,50.375,50.78,104451,0
+TDIV.US,D,20221215,000000,50.12,50.12,48.905,49.06,85587,0
+TDIV.US,D,20221216,000000,48.73,48.87,48.1442,48.5,170005,0
+TDIV.US,D,20221219,000000,48.51,48.5836,47.72,48.07,89788,0
+TDIV.US,D,20221220,000000,47.74,48.23,47.71,48,87895,0
+TDIV.US,D,20221221,000000,48.26,48.9696,48.26,48.83,135602,0
+TDIV.US,D,20221222,000000,48.25,48.25,47.1352,47.95,119411,0
+TDIV.US,D,20221223,000000,47.37,47.61,47.01,47.61,70212,0
+TDIV.US,D,20221227,000000,47.5,47.62,47.12,47.45,301496,0
+TDIV.US,D,20221228,000000,47.41,47.656,46.66,46.68,902532,0
+TDIV.US,D,20221229,000000,47.1,47.868,47.1,47.69,134923,0
+TDIV.US,D,20221230,000000,47.38,47.78,47.12,47.78,178078,0
+TDIV.US,D,20230103,000000,48.13,48.32,47.36,47.72,82554,0
+TDIV.US,D,20230104,000000,48.15,48.5902,47.81,48.38,108920,0
+TDIV.US,D,20230105,000000,48.03,48.145,47.7601,47.84,80757,0
+TDIV.US,D,20230106,000000,48.28,49.5758,48.0617,49.36,183775,0
+TDIV.US,D,20230109,000000,49.7,50.5098,49.4811,49.69,113322,0
+TDIV.US,D,20230110,000000,49.64,49.98,49.24,49.93,94365,0
+TDIV.US,D,20230111,000000,50.15,50.56,49.85,50.56,100979,0
+TDIV.US,D,20230112,000000,50.7,51.14,50.2207,50.96,83292,0
+TDIV.US,D,20230113,000000,50.45,51.0399,50.4172,51.01,66963,0
+TDIV.US,D,20230117,000000,50.92,51.28,50.695,50.93,89741,0
+TDIV.US,D,20230118,000000,51.21,51.24,50.25,50.28,96767,0
+TDIV.US,D,20230119,000000,50.03,50.09,49.54,49.7,87118,0
+TDIV.US,D,20230120,000000,49.87,50.66,49.68,50.66,139860,0
+TDIV.US,D,20230123,000000,50.78,51.9847,50.78,51.72,62912,0
+TDIV.US,D,20230124,000000,51.57,51.84,51.41,51.68,70135,0
+TDIV.US,D,20230125,000000,51.02,51.66,50.75,51.59,91837,0
+TDIV.US,D,20230126,000000,51.93,52.0781,51.3218,52.07,109985,0
+TDIV.US,D,20230127,000000,51.42,51.9748,51.3101,51.68,339817,0
+TDIV.US,D,20230130,000000,51.2,51.5451,51.03,51.12,254806,0
+TDIV.US,D,20230131,000000,51.05,51.62,50.97,51.62,70544,0
+TDIV.US,D,20230201,000000,51.44,53.03,51.4099,52.66,116211,0
+TDIV.US,D,20230202,000000,53.04,53.83,52.89,53.54,388583,0
+TDIV.US,D,20230203,000000,52.75,53.73,52.75,53.07,154564,0
+TDIV.US,D,20230206,000000,52.48,52.72,52.22,52.4,161438,0
+TDIV.US,D,20230207,000000,52.41,53.2601,52.1558,53.11,123830,0
+TDIV.US,D,20230208,000000,53,53.1,52.31,52.37,64686,0
+TDIV.US,D,20230209,000000,53.01,53.08,51.85,52.04,88100,0
+TDIV.US,D,20230210,000000,51.77,52.12,51.7101,52.04,74161,0
+TDIV.US,D,20230213,000000,52.26,52.88,52.1648,52.88,64853,0
+TDIV.US,D,20230214,000000,52.69,53.13,52.31,52.97,104980,0
+TDIV.US,D,20230215,000000,52.52,53.15,52.52,53.12,80039,0
+TDIV.US,D,20230216,000000,52.46,53.01,52.44,52.5,104892,0
+TDIV.US,D,20230217,000000,52.23,52.26,51.81,52.18,97320,0
+TDIV.US,D,20230221,000000,51.55,51.66,50.76,50.77,152874,0
+TDIV.US,D,20230222,000000,50.8,51.01,50.28,50.58,76073,0
+TDIV.US,D,20230223,000000,51.16,51.16,50.28,50.86,83742,0
+TDIV.US,D,20230224,000000,50.25,50.38,49.98,50.25,98387,0
+TDIV.US,D,20230227,000000,50.7,50.82,50.3051,50.38,64594,0
+TDIV.US,D,20230228,000000,50.25,50.6599,50.2101,50.29,72793,0
+TDIV.US,D,20230301,000000,50.33,50.6,50.0595,50.2,77219,0
+TDIV.US,D,20230302,000000,49.93,50.69,49.791,50.55,62786,0
+TDIV.US,D,20230303,000000,50.83,51.39,50.75,51.32,76778,0
+TDIV.US,D,20230306,000000,51.55,51.92,51.23,51.28,68050,0
+TDIV.US,D,20230307,000000,51.24,51.3,50.4415,50.59,75906,0
+TDIV.US,D,20230308,000000,50.66,51.07,50.66,51.04,79143,0
+TDIV.US,D,20230309,000000,51.02,51.5379,50.31,50.33,63006,0
+TDIV.US,D,20230310,000000,50.33,50.54,49.5759,49.84,76959,0
+TDIV.US,D,20230313,000000,49.48,50.43,49.3378,49.86,153413,0
+TDIV.US,D,20230314,000000,50.41,50.909,50.07,50.7,94317,0
+TDIV.US,D,20230315,000000,50.05,50.42,49.68,50.39,116362,0
+TDIV.US,D,20230316,000000,50.21,51.715,50.1225,51.69,92843,0
+TDIV.US,D,20230317,000000,51.64,51.7859,51.165,51.36,50527,0
+TDIV.US,D,20230320,000000,51.41,51.92,51.38,51.83,65644,0
+TDIV.US,D,20230321,000000,52.17,52.24,51.49,51.95,76788,0
+TDIV.US,D,20230322,000000,51.96,52.6199,51.25,51.25,110387,0
+TDIV.US,D,20230323,000000,51.69,52.4999,51.4376,51.92,139066,0
+TDIV.US,D,20230324,000000,51.53,51.86,51.3083,51.84,82085,0
+TDIV.US,D,20230327,000000,52.05,52.19,51.75,51.85,81371,0
+TDIV.US,D,20230328,000000,51.72,51.72,51.2706,51.6242,174522,0
+TDIV.US,D,20230329,000000,52.25,52.9476,52.25,52.82,345571,0
+TDIV.US,D,20230330,000000,53.29,53.6,53.18,53.45,417301,0
+TDIV.US,D,20230331,000000,53.49,54.13,53.3906,54.09,114167,0
+TDIV.US,D,20230403,000000,53.91,54.224,53.7486,54.1,126864,0
+TDIV.US,D,20230404,000000,54.17,54.29,53.59,53.79,142579,0
+TDIV.US,D,20230405,000000,53.58,53.6099,53.18,53.55,135364,0
+TDIV.US,D,20230406,000000,53.3,53.63,53.08,53.5,152694,0
+TDIV.US,D,20230410,000000,53.16,53.67,53.0757,53.67,596772,0
+TDIV.US,D,20230411,000000,53.66,53.73,53.39,53.42,109172,0
+TDIV.US,D,20230412,000000,53.78,53.78,52.99,53.06,90440,0
+TDIV.US,D,20230413,000000,53.13,53.75,53.0099,53.62,214868,0
+TDIV.US,D,20230414,000000,53.48,53.86,53.05,53.4,111758,0
+TDIV.US,D,20230417,000000,53.4,53.6165,53.17,53.56,90928,0
+TDIV.US,D,20230418,000000,53.83,53.9099,53.32,53.5,75769,0
+TDIV.US,D,20230419,000000,52.97,53.06,52.8602,52.94,63692,0
+TDIV.US,D,20230420,000000,52.56,53.07,52.43,52.6,70215,0
+TDIV.US,D,20230421,000000,52.51,52.52,52.12,52.44,96709,0
+TDIV.US,D,20230424,000000,52.31,52.49,51.96,52.23,120175,0
+TDIV.US,D,20230425,000000,52.04,52.04,51.25,51.27,110722,0
+TDIV.US,D,20230426,000000,51.64,51.86,51.29,51.38,76302,0
+TDIV.US,D,20230427,000000,51.46,52.35,51.37,52.35,139182,0
+TDIV.US,D,20230428,000000,52.68,52.96,52.59,52.95,113378,0
+TDIV.US,D,20230501,000000,52.96,53.17,52.92,52.95,60555,0
+TDIV.US,D,20230502,000000,52.9,52.93,52.055,52.37,68026,0
+TDIV.US,D,20230503,000000,52.62,52.8543,52.21,52.23,54756,0
+TDIV.US,D,20230504,000000,51.98,52.2234,51.7,51.93,111541,0
+TDIV.US,D,20230505,000000,52.26,52.87,52.234,52.77,78190,0
+TDIV.US,D,20230508,000000,52.68,52.68,52.3586,52.61,63050,0
+TDIV.US,D,20230509,000000,52.3,52.3,52,52.09,252460,0
+TDIV.US,D,20230510,000000,52.51,52.55,51.9303,52.42,129578,0
+TDIV.US,D,20230511,000000,52.34,52.34,51.775,51.95,61241,0
+TDIV.US,D,20230512,000000,52.13,52.13,51.66,52.08,45527,0
+TDIV.US,D,20230515,000000,52.03,52.66,51.98,52.66,160342,0
+TDIV.US,D,20230516,000000,52.47,52.758,52.37,52.38,77269,0
+TDIV.US,D,20230517,000000,52.56,53.06,52.36,52.96,130906,0
+TDIV.US,D,20230518,000000,52.94,53.94,52.89,53.86,294581,0
+TDIV.US,D,20230519,000000,53.92,54.169,53.8401,53.92,147134,0
+TDIV.US,D,20230522,000000,53.79,54.17,53.79,54.0198,136078,0
+TDIV.US,D,20230523,000000,53.82,53.9799,53.39,53.4,72390,0
+TDIV.US,D,20230524,000000,52.98,52.98,52.49,52.64,70296,0
+TDIV.US,D,20230525,000000,52.92,53.5,52.6008,53.32,112646,0
+TDIV.US,D,20230526,000000,53.66,55.301,53.66,55.23,168589,0
+TDIV.US,D,20230530,000000,55.89,56.29,55.2718,55.33,58867,0
+TDIV.US,D,20230531,000000,54.82,55.57,54.82,55.21,152313,0
+TDIV.US,D,20230601,000000,55.23,55.8,54.905,55.5,143910,0
+TDIV.US,D,20230602,000000,55.66,56.06,55.56,55.98,59523,0
+TDIV.US,D,20230605,000000,55.96,56.0064,55.3001,55.34,72145,0
+TDIV.US,D,20230606,000000,55.22,55.6259,55.05,55.55,87468,0
+TDIV.US,D,20230607,000000,55.57,55.95,55.44,55.68,196361,0
+TDIV.US,D,20230608,000000,55.75,56.06,55.53,56,68742,0
+TDIV.US,D,20230609,000000,56.17,56.46,55.9034,56.09,86559,0
+TDIV.US,D,20230612,000000,56.44,57.59,56.44,57.59,79043,0
+TDIV.US,D,20230613,000000,58.14,58.1769,57.77,58.06,110607,0
+TDIV.US,D,20230614,000000,57.99,58.8283,57.99,58.75,87832,0
+TDIV.US,D,20230615,000000,58.52,59.5099,58.52,59.33,96659,0
+TDIV.US,D,20230616,000000,59.67,59.6819,59.1074,59.14,116873,0
+TDIV.US,D,20230620,000000,58.83,59.0276,58.2535,58.32,98999,0
+TDIV.US,D,20230621,000000,58.04,58.082,57.38,57.4,86948,0
+TDIV.US,D,20230622,000000,57.22,57.52,57.1151,57.48,227218,0
+TDIV.US,D,20230623,000000,56.87,57.1011,56.6901,56.8,134039,0
+TDIV.US,D,20230626,000000,57.1666,57.5,56.85,57.06,67341,0
+TDIV.US,D,20230627,000000,56.91,57.9938,56.91,57.94,83190,0
+TDIV.US,D,20230628,000000,57.72,57.97,57.4304,57.8,265393,0
+TDIV.US,D,20230629,000000,57.76,58.06,57.625,58.06,180567,0
+TDIV.US,D,20230630,000000,58.6,58.78,58.4804,58.66,109962,0
+TDIV.US,D,20230703,000000,58.67,58.79,58.41,58.79,59059,0
+TDIV.US,D,20230705,000000,58.4,58.4857,58.0789,58.13,144524,0
+TDIV.US,D,20230706,000000,57.47,57.68,57.2017,57.62,146774,0
+TDIV.US,D,20230707,000000,57.54,58.19,57.48,57.5,92367,0
+TDIV.US,D,20230710,000000,57.53,58.05,57.53,58.05,120186,0
+TDIV.US,D,20230711,000000,58.25,58.389,57.83,58.34,116359,0
+TDIV.US,D,20230712,000000,58.85,58.99,58.4601,58.79,122640,0
+TDIV.US,D,20230713,000000,59.19,59.436,59.0315,59.34,52328,0
+TDIV.US,D,20230714,000000,59.16,59.2,58.605,58.63,58363,0
+TDIV.US,D,20230717,000000,58.54,59.4,58.54,59.19,83803,0
+TDIV.US,D,20230718,000000,59.15,59.72,59.0201,59.6,117318,0
+TDIV.US,D,20230719,000000,59.74,59.84,59.48,59.58,103163,0
+TDIV.US,D,20230720,000000,59.17,59.35,58.6149,58.72,98239,0
+TDIV.US,D,20230721,000000,59.1,59.37,59.0474,59.06,66759,0
+TDIV.US,D,20230724,000000,59.19,59.4721,59.06,59.16,94724,0
+TDIV.US,D,20230725,000000,59.29,59.8899,59.29,59.74,85680,0
+TDIV.US,D,20230726,000000,59.13,59.43,58.8724,59.21,106512,0
+TDIV.US,D,20230727,000000,59.92,60.18,59.2,59.37,118132,0
+TDIV.US,D,20230728,000000,60.05,60.3,59.7674,60.11,117632,0
+TDIV.US,D,20230731,000000,60.19,60.251,59.91,60.1,79352,0
+TDIV.US,D,20230801,000000,59.95,60.2,59.8299,60.15,103532,0
+TDIV.US,D,20230802,000000,59.63,59.63,58.94,58.97,74999,0
+TDIV.US,D,20230803,000000,58.47,58.9311,58.24,58.68,62535,0
+TDIV.US,D,20230804,000000,58.67,59.304,58.45,58.58,53881,0
+TDIV.US,D,20230807,000000,58.9,58.9475,58.575,58.84,50516,0
+TDIV.US,D,20230808,000000,58.36,58.6,57.8822,58.55,50513,0
+TDIV.US,D,20230809,000000,58.65,58.65,57.94,57.97,82734,0
+TDIV.US,D,20230810,000000,58.39,58.93,57.93,58.12,124377,0
+TDIV.US,D,20230811,000000,57.76,58.02,57.61,57.84,79445,0
+TDIV.US,D,20230814,000000,57.78,58.42,57.74,58.41,168531,0
+TDIV.US,D,20230815,000000,58.2,58.2,57.63,57.68,305597,0
+TDIV.US,D,20230816,000000,57.63,57.76,56.97,56.98,65522,0
+TDIV.US,D,20230817,000000,57.26,57.27,56.61,56.61,62395,0
+TDIV.US,D,20230818,000000,56.18,56.9093,56.18,56.81,54923,0
+TDIV.US,D,20230821,000000,56.85,57.4784,56.7259,57.4,55214,0
+TDIV.US,D,20230822,000000,57.8,57.8,57.15,57.25,38869,0
+TDIV.US,D,20230823,000000,57.26,58.17,57.26,58.07,49089,0
+TDIV.US,D,20230824,000000,58.38,58.38,56.93,56.97,59873,0
+TDIV.US,D,20230825,000000,57.16,57.72,56.77,57.555,145279,0
+TDIV.US,D,20230828,000000,57.89,58.185,57.7929,58.09,73240,0
+TDIV.US,D,20230829,000000,57.99,59.19,57.99,59.11,101608,0
+TDIV.US,D,20230830,000000,58.98,59.43,58.79,59.38,70824,0
+TDIV.US,D,20230831,000000,59.43,59.8886,59.43,59.66,126657,0
+TDIV.US,D,20230901,000000,60.09,60.09,59.76,60.01,53527,0
+TDIV.US,D,20230905,000000,59.94,60.24,59.86,59.86,57838,0
+TDIV.US,D,20230906,000000,59.68,59.8136,59.24,59.615,69772,0
+TDIV.US,D,20230907,000000,58.87,58.9987,58.705,58.8,99112,0
+TDIV.US,D,20230908,000000,58.73,59.1034,58.71,58.83,243434,0
+TDIV.US,D,20230911,000000,59.28,59.34,58.7635,59.12,147564,0
+TDIV.US,D,20230912,000000,58.67,58.86,58.34,58.37,52201,0
+TDIV.US,D,20230913,000000,58.3,58.67,58.195,58.44,69798,0
+TDIV.US,D,20230914,000000,58.68,59.05,58.55,58.95,59667,0
+TDIV.US,D,20230915,000000,58.83,58.83,57.99,58.08,60899,0
+TDIV.US,D,20230918,000000,57.86,58.24,57.86,58.05,65454,0
+TDIV.US,D,20230919,000000,57.96,58.15,57.7492,58.03,67620,0
+TDIV.US,D,20230920,000000,58.31,58.5075,57.73,57.73,56619,0
+TDIV.US,D,20230921,000000,57.1,57.3499,56.81,56.81,45110,0
+TDIV.US,D,20230922,000000,56.8,57.1499,56.7,56.75,83047,0
+TDIV.US,D,20230925,000000,56.44,56.7611,56.4208,56.71,61849,0
+TDIV.US,D,20230926,000000,56.32,56.32,55.54,55.66,112863,0
+TDIV.US,D,20230927,000000,55.83,55.97,55.12,55.71,129836,0
+TDIV.US,D,20230928,000000,55.56,56.48,55.48,56.16,208034,0
+TDIV.US,D,20230929,000000,56.68,56.68,55.9202,56.09,120173,0
+TDIV.US,D,20231002,000000,55.98,56.3,55.6891,56.07,112536,0
+TDIV.US,D,20231003,000000,55.7,56.16,55.085,55.3,90888,0
+TDIV.US,D,20231004,000000,55.41,55.894,55.2601,55.81,84973,0
+TDIV.US,D,20231005,000000,55.89,55.89,55.27,55.74,138109,0
+TDIV.US,D,20231006,000000,55.37,56.5499,55.17,56.32,92825,0
+TDIV.US,D,20231009,000000,56.14,56.6693,56.0021,56.63,56724,0
+TDIV.US,D,20231010,000000,56.66,57.3,56.66,56.93,110142,0
+TDIV.US,D,20231011,000000,57.01,57.28,56.8143,57.26,56516,0
+TDIV.US,D,20231012,000000,57.34,57.51,56.66,57.01,73324,0
+TDIV.US,D,20231013,000000,57.06,57.06,56.05,56.14,49325,0
+TDIV.US,D,20231016,000000,56.4,57.008,56.4,56.89,56631,0
+TDIV.US,D,20231017,000000,56.32,57.0795,56.16,56.84,47133,0
+TDIV.US,D,20231018,000000,56.52,56.7131,56.08,56.21,138639,0
+TDIV.US,D,20231019,000000,56.4,56.43,55.505,55.54,101110,0
+TDIV.US,D,20231020,000000,55.57,55.57,54.65,54.68,77123,0
+TDIV.US,D,20231023,000000,54.44,55.18,54.2163,54.51,50362,0
+TDIV.US,D,20231024,000000,54.9,55.2,54.6946,55.12,104998,0
+TDIV.US,D,20231025,000000,54.83,55.0264,54.085,54.23,90736,0
+TDIV.US,D,20231026,000000,54.31,54.59,53.89,54.05,58177,0
+TDIV.US,D,20231027,000000,54.38,54.52,53.85,53.9891,130596,0
+TDIV.US,D,20231030,000000,54.16,54.5399,53.92,54.32,83916,0
+TDIV.US,D,20231031,000000,54.41,54.86,54.2218,54.78,45042,0
+TDIV.US,D,20231101,000000,54.81,55.49,54.81,55.44,80011,0
+TDIV.US,D,20231102,000000,56.11,56.6699,56.01,56.6,124603,0
+TDIV.US,D,20231103,000000,56.88,57.8279,56.88,57.53,101441,0
+TDIV.US,D,20231106,000000,57.59,57.6307,57.24,57.55,102960,0
+TDIV.US,D,20231107,000000,57.6,57.92,57.51,57.67,126148,0
+TDIV.US,D,20231108,000000,57.77,57.87,57.4575,57.83,144034,0
+TDIV.US,D,20231109,000000,57.9,58.34,57.52,57.56,110892,0
+TDIV.US,D,20231110,000000,57.96,58.9,57.795,58.86,62377,0
+TDIV.US,D,20231113,000000,58.55,58.7199,58.43,58.58,125704,0
+TDIV.US,D,20231114,000000,59.59,60.09,59.52,59.98,96912,0
+TDIV.US,D,20231115,000000,60.25,60.58,60.21,60.34,81065,0
+TDIV.US,D,20231116,000000,60.13,60.3599,59.8576,60.17,74242,0
+TDIV.US,D,20231117,000000,60.17,60.5299,60.1308,60.4,101811,0
+TDIV.US,D,20231120,000000,60.4,61.1478,60.4,61.03,87026,0
+TDIV.US,D,20231121,000000,60.7,60.715,60.355,60.45,141752,0
+TDIV.US,D,20231122,000000,60.86,61.0455,60.61,60.74,55593,0
+TDIV.US,D,20231124,000000,60.67,60.92,60.66,60.92,63967,0
+TDIV.US,D,20231127,000000,60.66,60.96,60.5528,60.64,261375,0
+TDIV.US,D,20231128,000000,60.48,60.705,60.28,60.54,123987,0
+TDIV.US,D,20231129,000000,61.01,61.4142,60.78,60.8,66246,0
+TDIV.US,D,20231130,000000,60.95,61.03,60.6124,61.03,120313,0
+TDIV.US,D,20231201,000000,60.83,61.54,60.73,61.53,368758,0
+TDIV.US,D,20231204,000000,61.12,61.3165,60.85,61.3,78774,0
+TDIV.US,D,20231205,000000,61.02,61.09,60.8288,60.97,60144,0
+TDIV.US,D,20231206,000000,61.44,61.44,60.66,60.72,76505,0
+TDIV.US,D,20231207,000000,60.92,61.4218,60.8015,61.27,63087,0
+TDIV.US,D,20231208,000000,61.21,61.73,61.15,61.63,187694,0
+TDIV.US,D,20231211,000000,61.78,62.859,61.78,62.81,80486,0
+TDIV.US,D,20231212,000000,62.31,62.595,62.2701,62.55,110506,0
+TDIV.US,D,20231213,000000,62.69,63.36,62.3822,63.24,121477,0
+TDIV.US,D,20231214,000000,63.6,64.16,63.6,63.98,198168,0
+TDIV.US,D,20231215,000000,64.04,64.459,63.9489,64.03,105053,0
+TDIV.US,D,20231218,000000,64.01,64.1798,63.7223,64.08,112733,0
+TDIV.US,D,20231219,000000,64.13,64.34,64.12,64.29,90009,0
+TDIV.US,D,20231220,000000,64.15,64.3176,63.19,63.19,75174,0
+TDIV.US,D,20231221,000000,63.84,64.12,63.6452,64.07,130434,0
+TDIV.US,D,20231222,000000,63.88,64.085,63.515,63.86,254097,0
+TDIV.US,D,20231226,000000,63.86,64.51,63.86,64.38,115271,0
+TDIV.US,D,20231227,000000,64.44,64.4474,64.16,64.37,83410,0
+TDIV.US,D,20231228,000000,64.42,64.5163,64.29,64.39,204291,0
+TDIV.US,D,20231229,000000,64.4,64.4,63.86,64.09,115141,0
+TDIV.US,D,20240102,000000,63.46,63.46,62.692,63.07,131858,0
+TDIV.US,D,20240103,000000,62.49,62.6336,62.21,62.28,99480,0
+TDIV.US,D,20240104,000000,61.86,62.3163,61.85,61.89,66950,0
+TDIV.US,D,20240105,000000,61.91,62.3067,61.77,61.9,163483,0
+TDIV.US,D,20240108,000000,62.04,63.03,62.04,63.03,115581,0
+TDIV.US,D,20240109,000000,62.58,63.17,62.54,62.94,134281,0
+TDIV.US,D,20240110,000000,62.96,63.23,62.53,63.16,143706,0
+TDIV.US,D,20240111,000000,63.23,63.33,62.5201,63.16,70357,0
+TDIV.US,D,20240112,000000,63.58,63.71,63.24,63.46,52691,0
+TDIV.US,D,20240116,000000,63.29,63.699,62.9608,63.52,121128,0
+TDIV.US,D,20240117,000000,63.11,63.11,62.48,62.94,101985,0
+TDIV.US,D,20240118,000000,63.64,64.2,63.56,64.12,223048,0
+TDIV.US,D,20240119,000000,64.66,65.96,64.66,65.88,156481,0
+TDIV.US,D,20240122,000000,66.11,66.55,66.03,66.24,83784,0
+TDIV.US,D,20240123,000000,66.24,66.66,66.16,66.64,116366,0
+TDIV.US,D,20240124,000000,67.03,67.3879,66.8,66.86,98124,0
+TDIV.US,D,20240125,000000,67.8,68.1,67.27,67.42,169188,0
+TDIV.US,D,20240126,000000,67.08,67.27,66.58,66.725,92494,0
+TDIV.US,D,20240129,000000,66.65,67.07,66.52,67.02,89497,0
+TDIV.US,D,20240130,000000,67,67.04,66.5201,66.64,75630,0
+TDIV.US,D,20240131,000000,66.28,66.51,65.6,65.66,107721,0
+TDIV.US,D,20240201,000000,65.72,66.08,65.4256,66.01,114295,0
+TDIV.US,D,20240202,000000,65.77,66.2,65.54,66.02,129212,0
+TDIV.US,D,20240205,000000,66.06,66.13,65.46,65.91,85348,0
+TDIV.US,D,20240206,000000,66.18,66.18,65.485,65.73,93926,0
+TDIV.US,D,20240207,000000,66.09,66.1713,65.69,66.14,127645,0
+TDIV.US,D,20240208,000000,66.28,66.669,66.1272,66.51,103626,0
+TDIV.US,D,20240209,000000,66.66,67.36,66.66,67.31,76068,0
+TDIV.US,D,20240212,000000,67.35,67.7062,67.135,67.19,94369,0
+TDIV.US,D,20240213,000000,65.92,66.075,65.33,65.85,103545,0
+TDIV.US,D,20240214,000000,66.36,66.62,66.05,66.54,143640,0
+TDIV.US,D,20240215,000000,66.87,67.21,66.78,67.07,65279,0
+TDIV.US,D,20240216,000000,67.19,67.32,66.62,66.68,103727,0
+TDIV.US,D,20240220,000000,66.3,66.4201,65.885,66.3,74877,0
+TDIV.US,D,20240221,000000,65.92,66.28,65.68,66.27,58170,0
+TDIV.US,D,20240222,000000,67.31,67.878,67.22,67.69,82326,0
+TDIV.US,D,20240223,000000,67.99,68.0074,67.495,67.6,92119,0
+TDIV.US,D,20240226,000000,67.77,67.95,67.7,67.72,56998,0
+TDIV.US,D,20240227,000000,67.83,67.955,67.6355,67.82,68721,0
+TDIV.US,D,20240228,000000,67.52,67.5999,67.28,67.44,67175,0
+TDIV.US,D,20240229,000000,67.9,68.17,67.54,68.02,121352,0
+TDIV.US,D,20240301,000000,68.57,70.085,68.57,69.98,70660,0
+TDIV.US,D,20240304,000000,70.21,70.5901,70.025,70.26,57365,0
+TDIV.US,D,20240305,000000,69.93,69.93,68.6607,69,98495,0
+TDIV.US,D,20240306,000000,69.81,70.5,69.59,69.82,81129,0
+TDIV.US,D,20240307,000000,70.49,71.17,70.425,70.93,73550,0
+TDIV.US,D,20240308,000000,71.07,71.07,69.705,69.75,76757,0
+TDIV.US,D,20240311,000000,69.21,69.5811,68.99,69.54,75003,0
+TDIV.US,D,20240312,000000,70.18,70.455,69.81,70.37,97532,0
+TDIV.US,D,20240313,000000,70.09,70.09,69.455,69.6,93899,0
+TDIV.US,D,20240314,000000,69.91,69.91,68.66,69.17,84632,0
+TDIV.US,D,20240315,000000,68.64,68.9,68.4257,68.58,59065,0
+TDIV.US,D,20240318,000000,69.19,69.19,68.5,68.5,60761,0
+TDIV.US,D,20240319,000000,68.3,68.64,67.96,68.48,58219,0
+TDIV.US,D,20240320,000000,68.66,69.47,68.4462,69.45,67967,0
+TDIV.US,D,20240321,000000,70.02,70.4644,69.7999,69.82,74967,0
+TDIV.US,D,20240322,000000,69.85,69.87,69.52,69.58,60470,0
+TDIV.US,D,20240325,000000,69.15,69.4063,69.1026,69.17,46923,0
+TDIV.US,D,20240326,000000,69.53,69.57,68.93,68.96,72635,0
+TDIV.US,D,20240327,000000,69.3,69.61,69.03,69.61,152127,0
+TDIV.US,D,20240328,000000,69.65,69.8,69.5565,69.67,534793,0
+TDIV.US,D,20240401,000000,69.69,70.12,69.547,69.79,88262,0
+TDIV.US,D,20240402,000000,69.28,69.28,68.76,69.15,68152,0
+TDIV.US,D,20240403,000000,68.8,69.845,68.8,69.69,148127,0
+TDIV.US,D,20240404,000000,70.27,70.58,68.72,68.73,100815,0
+TDIV.US,D,20240405,000000,68.79,69.49,68.68,69.12,113318,0
+TDIV.US,D,20240408,000000,69.27,69.5065,69.16,69.26,47393,0
+TDIV.US,D,20240409,000000,69.63,69.83,69.03,69.83,64439,0
+TDIV.US,D,20240410,000000,69.04,69.11,68.43,68.67,83926,0
+TDIV.US,D,20240411,000000,68.99,69.71,68.5516,69.6,88034,0
+TDIV.US,D,20240412,000000,68.85,69,68.07,68.15,154901,0
+TDIV.US,D,20240415,000000,68.85,68.97,67.18,67.41,77306,0
+TDIV.US,D,20240416,000000,67.58,67.79,67.26,67.44,66253,0
+TDIV.US,D,20240417,000000,67.76,67.84,66.65,66.68,73655,0
+TDIV.US,D,20240418,000000,66.5,66.685,65.92,65.97,100330,0
+TDIV.US,D,20240419,000000,65.8,66.1,65.07,65.22,116646,0
+TDIV.US,D,20240422,000000,65.6,66.1599,65.19,65.82,116230,0
+TDIV.US,D,20240423,000000,66.08,66.825,65.9856,66.62,72915,0
+TDIV.US,D,20240424,000000,67.48,67.6,66.8617,67.28,77532,0
+TDIV.US,D,20240425,000000,66.39,67.1301,66.2512,66.91,58181,0
+TDIV.US,D,20240426,000000,67.23,67.8499,67.2071,67.58,53381,0
+TDIV.US,D,20240429,000000,67.71,68.0245,67.71,68.01,42333,0
+TDIV.US,D,20240430,000000,67.79,68.0674,66.93,66.94,48171,0
+TDIV.US,D,20240501,000000,66.65,67.395,66.08,66.08,124971,0
+TDIV.US,D,20240502,000000,67.03,67.03,66.07,66.89,69537,0
+TDIV.US,D,20240503,000000,68.02,68.19,67.86,68.06,52358,0
+TDIV.US,D,20240506,000000,68.32,68.9,68.32,68.9,100900,0
+TDIV.US,D,20240507,000000,69.12,69.18,68.77,68.77,54660,0
+TDIV.US,D,20240508,000000,68.42,69.28,68.42,69.22,47869,0
+TDIV.US,D,20240509,000000,69.31,69.32,69,69.31,66553,0
+TDIV.US,D,20240510,000000,69.59,70.0246,69.59,69.84,65812,0
+TDIV.US,D,20240513,000000,70.26,70.26,70,70.09,57550,0
+TDIV.US,D,20240514,000000,70.08,71.1698,70.08,71.13,79013,0
+TDIV.US,D,20240515,000000,71.65,72.44,71.545,72.42,73287,0
+TDIV.US,D,20240516,000000,72.37,72.49,72.075,72.12,112405,0
+TDIV.US,D,20240517,000000,72.16,72.215,71.7423,72.06,39990,0
+TDIV.US,D,20240520,000000,72.05,72.8499,72.05,72.75,42687,0
+TDIV.US,D,20240521,000000,72.51,72.969,72.5,72.89,55952,0
+TDIV.US,D,20240522,000000,73.21,73.58,72.9926,73.46,61485,0
+TDIV.US,D,20240523,000000,74.16,74.16,72.39,72.67,135383,0
+TDIV.US,D,20240524,000000,73.05,73.3979,72.875,73.17,76144,0
+TDIV.US,D,20240528,000000,73.69,73.69,72.8,73.27,61218,0
+TDIV.US,D,20240529,000000,72.53,72.6399,72.26,72.31,138745,0
+TDIV.US,D,20240530,000000,72.28,72.44,71.99,72.18,54918,0
+TDIV.US,D,20240531,000000,72,72.22,70.7,72.22,65182,0
+TDIV.US,D,20240603,000000,72.51,72.64,71.28,72.02,83996,0
+TDIV.US,D,20240604,000000,71.73,72.13,71.56,72.01,82246,0
+TDIV.US,D,20240605,000000,72.77,73.55,72.645,73.52,53583,0
+TDIV.US,D,20240606,000000,73.5,73.5,73.18,73.31,210087,0
+TDIV.US,D,20240607,000000,73.37,73.5764,73.1401,73.31,39012,0
+TDIV.US,D,20240610,000000,73.14,73.7599,72.9601,73.7,45362,0
+TDIV.US,D,20240611,000000,73.36,74.23,73.0652,74.2,64320,0
+TDIV.US,D,20240612,000000,75.27,76,75.27,75.69,62896,0
+TDIV.US,D,20240613,000000,76.42,76.56,75.85,76.35,72533,0
+TDIV.US,D,20240614,000000,75.91,76.11,75.6049,76.1,71017,0
+TDIV.US,D,20240617,000000,76.39,77.42,76.2601,77.37,76777,0
+TDIV.US,D,20240618,000000,77.75,78.0098,77.5966,77.8,56453,0
+TDIV.US,D,20240620,000000,78.06,78.06,76.555,76.82,116985,0
+TDIV.US,D,20240621,000000,76.6,76.9,76.33,76.4,52838,0
+TDIV.US,D,20240624,000000,76.23,76.6105,75.76,75.79,177714,0
+TDIV.US,D,20240625,000000,75.91,75.95,75.5,75.9,52182,0
+TDIV.US,D,20240626,000000,75.7,75.8872,75.44,75.61,36950,0
+TDIV.US,D,20240627,000000,75.49,75.585,75.13,75.3,121161,0
+TDIV.US,D,20240628,000000,75.64,76.46,75.5,75.66,149405,0
+TDIV.US,D,20240701,000000,75.9,76.19,75.4951,76.15,199813,0
+TDIV.US,D,20240702,000000,75.85,76.66,75.85,76.62,100046,0
+TDIV.US,D,20240703,000000,76.76,77.2669,76.7551,77.26,59717,0
+TDIV.US,D,20240705,000000,77.47,77.48,77.12,77.43,116130,0
+TDIV.US,D,20240708,000000,77.68,78.2,77.68,78.16,72995,0
+TDIV.US,D,20240709,000000,78.32,78.32,77.6,77.91,98114,0
+TDIV.US,D,20240710,000000,78.19,78.92,78.135,78.85,65201,0
+TDIV.US,D,20240711,000000,79.11,79.11,77.77,77.95,87014,0
+TDIV.US,D,20240712,000000,78.2,79.355,78.13,78.69,77830,0
+TDIV.US,D,20240715,000000,79.01,79.5182,78.77,79,159211,0
+TDIV.US,D,20240716,000000,79.34,79.67,78.985,79.61,80747,0
+TDIV.US,D,20240717,000000,78.27,78.4301,77.44,77.48,72635,0
+TDIV.US,D,20240718,000000,77.9,77.98,76.635,77.25,226232,0
+TDIV.US,D,20240719,000000,77.31,77.31,76.0201,76.06,145792,0
+TDIV.US,D,20240722,000000,76.9,77.31,76.44,77.21,81758,0
+TDIV.US,D,20240723,000000,76.91,77.1999,76.73,76.82,60358,0
+TDIV.US,D,20240724,000000,76.39,76.39,74.87,74.88,133369,0
+TDIV.US,D,20240725,000000,75.11,76.0176,74.34,74.55,171491,0
+TDIV.US,D,20240726,000000,75.38,76,75.12,75.69,54844,0
+TDIV.US,D,20240729,000000,76.13,76.13,75.04,75.56,91424,0
+TDIV.US,D,20240730,000000,75.83,75.83,74.1,74.48,54756,0
+TDIV.US,D,20240731,000000,75.89,76.7425,75.72,76.51,57482,0
+TDIV.US,D,20240801,000000,76.2,76.5058,73.59,74.18,92762,0
+TDIV.US,D,20240802,000000,72.79,72.99,72.1701,72.56,147205,0
+TDIV.US,D,20240805,000000,69.14,71.64,69.09,70.51,203619,0
+TDIV.US,D,20240806,000000,70.82,72.4205,70.63,71.26,108608,0
+TDIV.US,D,20240807,000000,72.54,72.77,70.62,70.72,132829,0
+TDIV.US,D,20240808,000000,71.63,73.0746,71.2769,72.93,136079,0
+TDIV.US,D,20240809,000000,72.88,73.68,72.6657,73.43,164821,0
+TDIV.US,D,20240812,000000,73.49,73.76,73.14,73.3,72656,0
+TDIV.US,D,20240813,000000,73.74,74.93,73.74,74.93,283024,0
+TDIV.US,D,20240814,000000,74.99,75.3106,74.399,74.97,76603,0
+TDIV.US,D,20240815,000000,75.96,76.68,75.9363,76.66,64396,0
+TDIV.US,D,20240816,000000,76.28,76.68,76.18,76.68,110247,0
+TDIV.US,D,20240819,000000,76.55,77.1,76.1204,77.1,62827,0
+TDIV.US,D,20240820,000000,76.99,77.165,76.58,76.91,99383,0
+TDIV.US,D,20240821,000000,77.21,77.6296,76.98,77.5,72974,0
+TDIV.US,D,20240822,000000,77.83,77.95,76.2622,76.31,103600,0
+TDIV.US,D,20240823,000000,77.03,77.595,76.75,77.47,62834,0
+TDIV.US,D,20240826,000000,77.43,77.43,76.723,76.97,79922,0
+TDIV.US,D,20240827,000000,76.39,77.32,76.35,77.19,113265,0
+TDIV.US,D,20240828,000000,77.06,77.38,76.12,76.51,141622,0
+TDIV.US,D,20240829,000000,76.91,77.8501,76.705,76.83,138780,0
+TDIV.US,D,20240830,000000,77.47,77.86,76.845,77.73,192066,0
+TDIV.US,D,20240903,000000,77.28,77.28,75.16,75.54,100419,0
+TDIV.US,D,20240904,000000,74.99,76.006,74.94,75.73,46639,0
+TDIV.US,D,20240905,000000,75.28,76.115,75.2111,75.48,83295,0
+TDIV.US,D,20240906,000000,75.31,75.31,73.62,73.85,117125,0
+TDIV.US,D,20240909,000000,74.51,74.81,73.9844,74.71,49112,0
+TDIV.US,D,20240910,000000,75.02,75.48,74.59,75.47,84449,0
+TDIV.US,D,20240911,000000,75.55,76.92,74.44,76.89,51751,0
+TDIV.US,D,20240912,000000,76.87,77.445,76.56,77.23,79023,0
+TDIV.US,D,20240913,000000,77.91,78.2799,77.795,78.18,59981,0
+TDIV.US,D,20240916,000000,77.78,78.07,77.44,78.07,103137,0
+TDIV.US,D,20240917,000000,78.41,78.5499,77.54,77.86,118410,0
+TDIV.US,D,20240918,000000,78.13,78.87,77.69,77.79,87867,0
+TDIV.US,D,20240919,000000,79.51,79.8499,79.1,79.5,207703,0
+TDIV.US,D,20240920,000000,79.08,79.468,78.8,79.27,65467,0
+TDIV.US,D,20240923,000000,79.3,79.52,79.14,79.45,50735,0
+TDIV.US,D,20240924,000000,79.86,80.01,79.45,80.01,52586,0
+TDIV.US,D,20240925,000000,79.84,80.34,79.7899,79.97,90323,0
+TDIV.US,D,20240926,000000,80.97,81.18,80.23,81.07,264324,0
+TDIV.US,D,20240927,000000,81.15,81.15,80.25,80.34,152503,0
+TDIV.US,D,20240930,000000,80.14,80.3,79.41,80.3,139500,0
+TDIV.US,D,20241001,000000,80.01,80.01,78.41,78.93,116731,0
+TDIV.US,D,20241002,000000,78.84,79.83,78.71,79.45,70085,0
+TDIV.US,D,20241003,000000,78.89,79.675,78.85397,79.33,63089,0
+TDIV.US,D,20241004,000000,80.04,80.0718,79.44,79.96,62349,0
+TDIV.US,D,20241007,000000,79.63,79.98,79.24,79.58,88377,0
+TDIV.US,D,20241008,000000,79.56,80.49,79.56,80.4,90258,0
+TDIV.US,D,20241009,000000,80.37,81.61,80.1492,81.61,124325,0
+TDIV.US,D,20241010,000000,81.16,81.16,80.64,80.88,264087,0
+TDIV.US,D,20241011,000000,80.83,81.385,80.83,81.26,68764,0
+TDIV.US,D,20241014,000000,81.57,82.2796,81.57,82.13,66246,0
+TDIV.US,D,20241015,000000,82.34,82.425,80.3,80.55,81204,0
+TDIV.US,D,20241016,000000,80.74,80.74,80.33,80.63,74767,0
+TDIV.US,D,20241017,000000,81.74,81.74,81.14,81.22,53835,0
+TDIV.US,D,20241018,000000,81.46,81.46,80.865,81.09,47080,0
+TDIV.US,D,20241021,000000,80.68,80.9448,80.2042,80.61,52257,0
+TDIV.US,D,20241022,000000,80.06,80.64,80.06,80.51,82821,0
+TDIV.US,D,20241023,000000,80.28,80.7461,79.6879,80.26,73442,0
+TDIV.US,D,20241024,000000,80.17,80.17,79.5817,80.05,61372,0
+TDIV.US,D,20241025,000000,80.48,81.03,79.99,80.03,107658,0
+TDIV.US,D,20241028,000000,80.11,80.26,79.83,79.83,80076,0
+TDIV.US,D,20241029,000000,79.78,80.97,79.78,80.82,114367,0
+TDIV.US,D,20241030,000000,80.43,80.53,79.8,79.9,72364,0
+TDIV.US,D,20241031,000000,79.4,79.4,77.975,78.03,152710,0
+TDIV.US,D,20241101,000000,78.48,79.25,78.3338,78.67,188608,0
+TDIV.US,D,20241104,000000,78.54,78.7677,78.08,78.23,68611,0
+TDIV.US,D,20241105,000000,78.14,78.84,78.14,78.84,79867,0
+TDIV.US,D,20241106,000000,80.37,81.0257,80.04,80.92,105860,0
+TDIV.US,D,20241107,000000,81.48,81.93,81.25,81.86,125861,0
+TDIV.US,D,20241108,000000,81.95,82.3174,81.87,82.1,70475,0
+TDIV.US,D,20241111,000000,82.13,82.13,81.09,81.39,92055,0
+TDIV.US,D,20241112,000000,81.33,81.33,80.15,80.83,95636,0
+TDIV.US,D,20241113,000000,80.62,80.62,80.04,80.13,70751,0
+TDIV.US,D,20241114,000000,80.34,80.34,79.59,79.62,176748,0
+TDIV.US,D,20241115,000000,78.83,78.9662,77.8999,78.09,71520,0
+TDIV.US,D,20241118,000000,78.18,78.94,78.15,78.83,88958,0
+TDIV.US,D,20241119,000000,78.28,78.85,78.0601,78.77,74374,0
+TDIV.US,D,20241120,000000,78.6,78.75,77.8742,78.75,105417,0
+TDIV.US,D,20241121,000000,79.06,79.8998,78.785,79.67,79296,0
+TDIV.US,D,20241122,000000,79.6,80.0751,79.6,79.99,79318,0
+TDIV.US,D,20241125,000000,80.52,80.75,80.1924,80.37,80609,0
+TDIV.US,D,20241126,000000,80.61,80.86,80.1375,80.49,70163,0
+TDIV.US,D,20241127,000000,80.09,80.09,78.895,79.39,78646,0
+TDIV.US,D,20241129,000000,79.61,80.3182,79.61,79.97,52086,0
+TDIV.US,D,20241202,000000,79.96,80.949,79.8779,80.79,171968,0
+TDIV.US,D,20241203,000000,80.48,80.8,80.4554,80.8,91587,0
+TDIV.US,D,20241204,000000,81.38,81.419,81.02,81.25,88605,0
+TDIV.US,D,20241205,000000,81.25,81.38,80.7641,80.92,87563,0
+TDIV.US,D,20241206,000000,81.04,81.7,81.01,81.7,50395,0
+TDIV.US,D,20241209,000000,81.63,81.8499,80.84,81.01,70283,0
+TDIV.US,D,20241210,000000,80.3,80.3,79.265,79.56,81296,0
+TDIV.US,D,20241211,000000,80.1,80.4792,79.7075,80.36,58295,0
+TDIV.US,D,20241212,000000,80.14,80.1699,79.855,79.88,156344,0
+TDIV.US,D,20241213,000000,80.78,81.141,80.36,81.09,77117,0
+TDIV.US,D,20241216,000000,81.23,81.84,81.09,81.74,157930,0
+TDIV.US,D,20241217,000000,81.01,81.37,80.5785,80.94,87563,0
+TDIV.US,D,20241218,000000,80.81,81,78.12,78.3,83213,0
+TDIV.US,D,20241219,000000,78.85,79.03,77.95,78.07,122878,0
+TDIV.US,D,20241220,000000,77.64,79.51,77.64,78.73,116536,0
+TDIV.US,D,20241223,000000,78.87,79.8,78.79,79.8,54200,0
+TDIV.US,D,20241224,000000,79.94,80.51,79.75,80.51,43976,0
+TDIV.US,D,20241226,000000,80.17,80.94,80.13,80.73,42860,0
+TDIV.US,D,20241227,000000,80.38,80.38,79.325,79.98,52295,0
+TDIV.US,D,20241230,000000,78.97,79.15,78.09,78.77,236894,0
+TDIV.US,D,20241231,000000,79.04,79.117,78.32,78.46,102324,0
+TDIV.US,D,20250102,000000,79.13,79.52,77.97,78.5,158117,0
+TDIV.US,D,20250103,000000,78.82,79.64977,78.61,79.49,163950,0
+TDIV.US,D,20250106,000000,80.25,80.99,80.23,80.5,85335,0
+TDIV.US,D,20250107,000000,80.97,80.97,79.3,79.55,142896,0
+TDIV.US,D,20250108,000000,79.44,79.59,78.83,79.58,139449,0
+TDIV.US,D,20250110,000000,79.01,79.04,77.77,78.21,117548,0
+TDIV.US,D,20250113,000000,77.35,77.99,77.2208,77.99,101125,0
+TDIV.US,D,20250114,000000,78.46,78.5377,77.67,78.53,129378,0
+TDIV.US,D,20250115,000000,79.59,79.96,79.29,79.63,120820,0
+TDIV.US,D,20250116,000000,80.39,80.39,79.59,79.64,118091,0
+TDIV.US,D,20250117,000000,80.85,80.85,80.45,80.72,118967,0
+TDIV.US,D,20250121,000000,81.25,82.1417,81.114,81.96,200790,0
+TDIV.US,D,20250122,000000,83.23,83.5715,82.93,83.19,120000,0
+TDIV.US,D,20250123,000000,82.59,83.56,82.5019,83.48,187400,0
+TDIV.US,D,20250124,000000,83.52,83.52,82.38,82.53,179053,0
+TDIV.US,D,20250127,000000,79.45,80.0399,78.16,78.99,242043,0
+TDIV.US,D,20250128,000000,79.26,79.49,78.1401,79.31,147114,0
+TDIV.US,D,20250129,000000,79.82,79.855,78.84,79.27,174066,0
+TDIV.US,D,20250130,000000,80.34,81.1096,80.31,80.86,92769,0
+TDIV.US,D,20250131,000000,81.24,82.07,80.62,80.81,165381,0
+TDIV.US,D,20250203,000000,79.26,80.53,79.1,80.02,158207,0
+TDIV.US,D,20250204,000000,80.07,80.7787,80.015,80.6,87315,0
+TDIV.US,D,20250205,000000,81.17,82.04,80.875,81.94,140764,0
+TDIV.US,D,20250206,000000,81.83,81.953,81.0125,81.59,57659,0
+TDIV.US,D,20250207,000000,81.96,81.96,80.42,80.52,51374,0
+TDIV.US,D,20250210,000000,81.2,81.66,81.2,81.66,72208,0
+TDIV.US,D,20250211,000000,81.04,81.93,81.04,81.67,70996,0
+TDIV.US,D,20250212,000000,80.66,81.53,80.66,81.45,61264,0
+TDIV.US,D,20250213,000000,81.59,82.32,81.515,82.32,77075,0
+TDIV.US,D,20250214,000000,82.07,82.41,81.9376,82.34,61232,0
+TDIV.US,D,20250218,000000,82.61,82.6996,82.03,82.65,57025,0
+TDIV.US,D,20250219,000000,82.71,83.94,82.585,83.94,78064,0
+TDIV.US,D,20250220,000000,84.13,84.17,83.42,83.95,69972,0
+TDIV.US,D,20250221,000000,83.98,84.0299,82.14,82.22,51633,0
+TDIV.US,D,20250224,000000,82.56,82.56,81.425,81.425,57705,0
+TDIV.US,D,20250225,000000,81.38,81.58,80.49,80.57,94823,0
+TDIV.US,D,20250226,000000,81.19,81.74,80.7906,81.25,82553,0
+TDIV.US,D,20250227,000000,81.62,81.66,78.725,78.81,133115,0
+TDIV.US,D,20250228,000000,78.41,79.29,77.7501,79.29,91457,0
+TDIV.US,D,20250303,000000,79.85,79.85,77.23,77.6,191218,0
+TDIV.US,D,20250304,000000,77.63,78.57,76.67,77.27,162196,0
+TDIV.US,D,20250305,000000,77.74,78.692,76.9,78.4,174009,0
+TDIV.US,D,20250306,000000,76.98,77.995,76.42,76.69,224334,0
+TDIV.US,D,20250307,000000,76.81,78.64,76.44,78.46,100415,0
+TDIV.US,D,20250310,000000,77.24,77.8,75.5599,76.38,247394,0
+TDIV.US,D,20250311,000000,75.86,76.075,74.35,75,255839,0
+TDIV.US,D,20250312,000000,75.89,75.97,74.9004,75.39,114269,0
+TDIV.US,D,20250313,000000,75.22,75.71,74.22,74.58,65818,0
+TDIV.US,D,20250314,000000,75.25,76.125,75.175,76.11,76300,0
+TDIV.US,D,20250317,000000,75.65,77.38,75.65,76.89,238072,0
+TDIV.US,D,20250318,000000,76.49,76.49,75.675,76.09,243135,0
+TDIV.US,D,20250319,000000,76.45,77.64,76.0719,77.09,121571,0
+TDIV.US,D,20250320,000000,76.24,76.76,75.9,76.12,53997,0
+TDIV.US,D,20250321,000000,75.25,76,75.1501,76,109209,0
+TDIV.US,D,20250324,000000,77.12,77.42,76.93,77.03,64503,0
+TDIV.US,D,20250325,000000,77.24,77.34,76.795,77.06,77890,0
+TDIV.US,D,20250326,000000,76.81,77.19,75.77,75.97,76988,0
+TDIV.US,D,20250327,000000,75.47,75.51,74.8602,75.11,71924,0
+TDIV.US,D,20250328,000000,74.77,74.935,73.16,73.39,210806,0
+TDIV.US,D,20250331,000000,72.69,73.67,72.22,73.61,140473,0
+TDIV.US,D,20250401,000000,73.46,73.83,72.55,73.83,244081,0
+TDIV.US,D,20250402,000000,72.9,74.6688,72.9,74.09,140225,0
+TDIV.US,D,20250403,000000,71.49,71.7857,69.67,69.69,198755,0
+TDIV.US,D,20250404,000000,67.67,68.0464,65.47,65.48,247576,0
+TDIV.US,D,20250407,000000,63.65,67.09,62.54,66.11,432085,0
+TDIV.US,D,20250408,000000,67.8,68.38,63.3737,64.41,368013,0
+TDIV.US,D,20250409,000000,64.25,71.8482,64.0629,71.61,301636,0
+TDIV.US,D,20250410,000000,69.78,69.78,66.6,68.45,222921,0
+TDIV.US,D,20250411,000000,67.93,69.6897,67.56,69.54,117847,0
+TDIV.US,D,20250414,000000,70.95,70.95,69.45,70.03,130691,0
+TDIV.US,D,20250415,000000,70.24,70.9,69.98,70.23,136443,0
+TDIV.US,D,20250416,000000,68.79,69.6765,67.575,68.7,463215,0
+TDIV.US,D,20250417,000000,68.98,69.3601,68.49,68.75,139078,0
+TDIV.US,D,20250421,000000,67.92,68,66.698,67.5,100203,0
+TDIV.US,D,20250422,000000,68.14,69.01,68.025,68.78,174004,0
+TDIV.US,D,20250423,000000,70.93,71.605,70.19,70.38,161766,0
+TDIV.US,D,20250424,000000,70.88,72.47,70.7301,72.42,105738,0
+TDIV.US,D,20250425,000000,72.05,72.75,71.8128,72.62,87446,0
+TDIV.US,D,20250428,000000,72.63,72.9995,71.92,72.88,62405,0
+TDIV.US,D,20250429,000000,72.39,73.2595,72.39,72.96,68611,0
+TDIV.US,D,20250430,000000,71.94,73.57,71.515,73.5,91658,0
+TDIV.US,D,20250501,000000,74.51,74.8724,73.84,73.88,87215,0
+TDIV.US,D,20250502,000000,75.16,75.8295,75.16,75.52,77520,0
+TDIV.US,D,20250505,000000,74.94,75.7595,74.94,75.37,80661,0
+TDIV.US,D,20250506,000000,74.54,75.4,74.34,74.96,77691,0
+TDIV.US,D,20250507,000000,75.27,76.17,75.0415,75.9,88172,0
+TDIV.US,D,20250508,000000,76.46,77.3098,76.11,76.52,165045,0
+TDIV.US,D,20250509,000000,77.23,77.36,76.775,77.03,119324,0
+TDIV.US,D,20250512,000000,79.97,80.29,79.3516,80.26,96038,0
+TDIV.US,D,20250513,000000,80.47,81.58,80.47,81.35,243409,0
+TDIV.US,D,20250514,000000,81.24,81.5,80.79,81.18,143718,0
+TDIV.US,D,20250515,000000,80.87,82,80.87,81.74,88652,0
+TDIV.US,D,20250516,000000,81.58,81.81,81.2,81.81,76877,0
+TDIV.US,D,20250519,000000,80.86,82.1001,80.72,81.93,100178,0
+TDIV.US,D,20250520,000000,81.67,81.92,81.435,81.92,143293,0
+TDIV.US,D,20250521,000000,81.22,82.22,80.56,80.77,324226,0
+TDIV.US,D,20250522,000000,80.87,81.15,80.36,80.44,183100,0
+TDIV.US,D,20250523,000000,79.34,80.17,79.27,79.78,143261,0
+TDIV.US,D,20250527,000000,80.93,81.895,80.88,81.89,73469,0
+TDIV.US,D,20250528,000000,81.79,82.1081,81.39,81.52,56355,0
+TDIV.US,D,20250529,000000,82.27,82.27,81.135,81.51,88870,0
+TDIV.US,D,20250530,000000,81.27,81.45,80.3134,81.19,82478,0
+TDIV.US,D,20250602,000000,80.95,82.05,80.93,81.96,96201,0
+TDIV.US,D,20250603,000000,81.95,83.24,81.95,83.24,129199,0
+TDIV.US,D,20250604,000000,83.59,84,83.35,83.57,89317,0
+TDIV.US,D,20250605,000000,84,84.49,83.46,83.73,127099,0
+TDIV.US,D,20250606,000000,84.03,84.5299,84.01,84.05,75311,0
+TDIV.US,D,20250609,000000,84.2,85.19,84.2,84.83,168673,0
+TDIV.US,D,20250610,000000,85.21,85.8576,85.175,85.72,85496,0
+TDIV.US,D,20250611,000000,85.93,86.45,85.49,85.79,84772,0
+TDIV.US,D,20250612,000000,85.94,87.12,85.94,86.95,94373,0
+TDIV.US,D,20250613,000000,85.79,86.92,85.79,86.02,84218,0
+TDIV.US,D,20250616,000000,86.51,87.4,86.51,87.16,75059,0
+TDIV.US,D,20250617,000000,86.72,87.3789,86.32,86.39,54394,0
+TDIV.US,D,20250618,000000,86.87,87.31,86.354,86.59,67529,0
+TDIV.US,D,20250620,000000,86.86,86.875,85.71,85.83,56657,0
+TDIV.US,D,20250623,000000,85.79,87.13,85.58,87.01,78914,0
+TDIV.US,D,20250624,000000,88.04,89.1,88.04,89.1,68613,0
+TDIV.US,D,20250625,000000,89.22,89.23,88.645,88.95,131733,0
+TDIV.US,D,20250626,000000,88.83,89.27,88.78,89.26,78309,0
+TDIV.US,D,20250627,000000,89.47,89.6916,88.65,88.98,195817,0
+TDIV.US,D,20250630,000000,90.22,90.34,89.86,90.17,157435,0
+TDIV.US,D,20250701,000000,89.93,90.48,89.4817,90.28,122714,0
+TDIV.US,D,20250702,000000,89.92,91.62,89.86,91.62,145194,0
+TDIV.US,D,20250703,000000,91.91,92.53,91.833,92.32,39200,0
+TDIV.US,D,20250707,000000,91.94,92.13,91.16,91.46,184044,0
+TDIV.US,D,20250708,000000,91.99,92.4099,91.8101,91.95,78367,0
+TDIV.US,D,20250709,000000,92.23,92.545,91.5,92.1,103388,0
+TDIV.US,D,20250710,000000,92.6,92.6,91.7551,92.07,106288,0
+TDIV.US,D,20250711,000000,91.77,91.87,91.3914,91.58,72760,0
+TDIV.US,D,20250714,000000,91.35,91.5696,90.6726,91.43,68126,0
+TDIV.US,D,20250715,000000,92.06,92.06,91.38,91.52,93306,0
+TDIV.US,D,20250716,000000,91.52,91.7084,90.34,91.6939,113103,0
+TDIV.US,D,20250717,000000,91.81,92.5297,91.81,92.51,199373,0
+TDIV.US,D,20250718,000000,92.8,92.8,92.173,92.29,75695,0
+TDIV.US,D,20250721,000000,92.51,93.1479,92.51,92.5122,78132,0
+TDIV.US,D,20250722,000000,92.45,92.45,91.39,91.8087,76038,0
+TDIV.US,D,20250723,000000,91.17,91.55,90.7964,91.3851,129719,0
+TDIV.US,D,20250724,000000,91.22,91.22,90.725,91,88789,0
+TDIV.US,D,20250725,000000,90.97,91.1799,90.71,91.0954,86282,0
+TDIV.US,D,20250728,000000,91.54,91.61,91.2607,91.6056,164671,0
+TDIV.US,D,20250729,000000,92.06,92.505,91.65,91.95,380618,0
+TDIV.US,D,20250730,000000,92.01,92.0299,91.18,91.738,375256,0
+TDIV.US,D,20250731,000000,92.13,92.13,90.31,90.49,155386,0
+TDIV.US,D,20250801,000000,89.55,89.7316,88.58,89.27,163719,0
+TDIV.US,D,20250804,000000,89.94,90.74,89.94,90.74,164239,0
+TDIV.US,D,20250805,000000,91.18,91.31,89.81,90.1704,87899,0
+TDIV.US,D,20250806,000000,90.27,90.48,89.701,90.3821,49959,0
+TDIV.US,D,20250807,000000,91.58,91.58,90.162,90.6091,67489,0
+TDIV.US,D,20250808,000000,90.96,91.28,90.76,91.0759,95961,0
+TDIV.US,D,20250811,000000,91.3,91.8379,90.5763,90.6519,55888,0
+TDIV.US,D,20250812,000000,91.26,92.56,91.26,92.55,82875,0
+TDIV.US,D,20250813,000000,93,93.17,92.3838,92.7006,117770,0
+TDIV.US,D,20250814,000000,92.04,92.7208,92,92.6645,57340,0
+TDIV.US,D,20250815,000000,92.27,92.3378,91.66,91.9212,56907,0
+TDIV.US,D,20250818,000000,91.95,92.2,91.8001,92.17,87658,0
+TDIV.US,D,20250819,000000,91.97,92.06,90.8668,91.04,61356,0
+TDIV.US,D,20250820,000000,91.02,91.15,89.755,91.05,70958,0
+TDIV.US,D,20250821,000000,90.71,91.2,90.44,90.7572,53166,0
+TDIV.US,D,20250822,000000,91.07,92.87,91.07,92.1616,164460,0
+TDIV.US,D,20250825,000000,92.1,92.3929,92.055,92.1122,57578,0
+TDIV.US,D,20250826,000000,92.07,92.55,92.07,92.3053,57536,0
+TDIV.US,D,20250827,000000,92.06,92.83,92.04,92.73,192293,0
+TDIV.US,D,20250828,000000,92.85,93.53,92.85,93.38,94821,0
+TDIV.US,D,20250829,000000,93,93,91.5445,91.82,75008,0
+TDIV.US,D,20250902,000000,90.38,91.29,90.12,91.29,86864,0
+TDIV.US,D,20250903,000000,91.43,91.43,90.6875,91.2759,89177,0
+TDIV.US,D,20250904,000000,90.93,91.8799,90.76,91.8115,87161,0
+TDIV.US,D,20250905,000000,93.75,93.94,92.46,93.37,137257,0
+TDIV.US,D,20250908,000000,93.7,94.0096,93.5704,94,77656,0
+TDIV.US,D,20250909,000000,94.04,94.14,93.55,94.0686,138841,0
+TDIV.US,D,20250910,000000,97.67,98.82,97.29,98.1794,125291,0
+TDIV.US,D,20250911,000000,98.68,98.68,97.74,97.9018,64888,0
+TDIV.US,D,20250912,000000,97.81,97.81,97.08,97.08,66554,0
+TDIV.US,D,20250915,000000,97.52,97.96,97.4508,97.9,55956,0
+TDIV.US,D,20250916,000000,98.66,98.66,97.61,98,59499,0
+TDIV.US,D,20250917,000000,98.1,98.229,97.24,97.892,67408,0
+TDIV.US,D,20250918,000000,98.76,99.12,98.1187,98.8121,114222,0
+TDIV.US,D,20250919,000000,99.16,99.2,98.315,99.1216,168244,0
+TDIV.US,D,20250922,000000,99.13,100.3899,99.12,100.3275,74006,0
+TDIV.US,D,20250923,000000,100.43,100.499,99.65,100.05,266440,0
+TDIV.US,D,20250924,000000,99.87,99.87,98.85,99.4622,137233,0
+TDIV.US,D,20250925,000000,98.12,98.68,97.69,98.4,167534,0
+TDIV.US,D,20250926,000000,98.52,98.78,97.9682,98.45,69523,0
+TDIV.US,D,20250929,000000,99.13,99.13,98.05,98.11,90897,0
+TDIV.US,D,20250930,000000,98.14,98.59,97.858,98.59,104385,0
+TDIV.US,D,20251001,000000,98.01,99.48,98.01,99.42,83404,0
+TDIV.US,D,20251002,000000,100.38,100.38,99.1953,99.72,239960,0
+TDIV.US,D,20251003,000000,99.9,100.57,99.58,99.61,68119,0
+TDIV.US,D,20251006,000000,100.35,100.7079,100.1844,100.31,67312,0
+TDIV.US,D,20251007,000000,100.89,100.89,98.67,99.08,98233,0
+TDIV.US,D,20251008,000000,99.17,100.29217,99.17,100.29,65711,0
+TDIV.US,D,20251009,000000,100.19,100.19,99.53684,99.92,105767,0
+TDIV.US,D,20251010,000000,100.24,100.28,96.37,96.423,87463,0
+TDIV.US,D,20251013,000000,98.69,99.6907,98.5058,99.41,92391,0
+TDIV.US,D,20251014,000000,98.15,99.69,97.56,98.87,112422,0
+TDIV.US,D,20251015,000000,100.21,100.753,99.23,100.04,89106,0
+TDIV.US,D,20251016,000000,100.66,100.73,99.49,100.01,91571,0
+TDIV.US,D,20251017,000000,99.43,99.79,98.55,99.4907,78103,0
+TDIV.US,D,20251020,000000,99.73,100.27,99.7103,99.82,45994,0
+TDIV.US,D,20251021,000000,99.84,100.1995,99.461,99.77,69500,0
+TDIV.US,D,20251022,000000,99.07,99.355,97.88,98.88,72615,0
+TDIV.US,D,20251023,000000,98.09,99.925,98.09,99.72,90404,0
+TDIV.US,D,20251024,000000,100.67,101.29,100.54,100.9176,94057,0
+TDIV.US,D,20251027,000000,102.01,102.49,101.4599,102.45,82570,0
+TDIV.US,D,20251028,000000,102.59,103.015,102.1,102.5,78396,0
+TDIV.US,D,20251029,000000,103.15,103.15,101.85,102.35,106156,0
+TDIV.US,D,20251030,000000,101.33,102.15,100.98,101.02,119519,0
+TDIV.US,D,20251031,000000,101.21,101.268,100.2,100.87,67849,0
+TDIV.US,D,20251103,000000,101.27,101.5482,100.2,100.5,121572,0
+TDIV.US,D,20251104,000000,99.17,99.6797,98.0332,98.1353,114627,0
+TDIV.US,D,20251105,000000,98.26,100.15,98.26,99.5958,79979,0
+TDIV.US,D,20251106,000000,99.15,99.15,97.63,98.0494,107776,0
+TDIV.US,D,20251107,000000,97.22,97.22,95.38,97.08,105597,0
+TDIV.US,D,20251110,000000,98.59,98.59,97.36,98.2615,91158,0
+TDIV.US,D,20251111,000000,97.86,98.1499,97.31,97.8374,79930,0
+TDIV.US,D,20251112,000000,98.59,98.8,98.1116,98.34,89416,0
+TDIV.US,D,20251113,000000,97.83,97.9199,95.6509,95.996,101306,0
+TDIV.US,D,20251114,000000,94.24,96.7,94.24,96.05,100057,0
+TDIV.US,D,20251117,000000,95.43,96.23,94.08,94.5369,72615,0
+TDIV.US,D,20251118,000000,93.9,94.46,92.9,93.878,109013,0
+TDIV.US,D,20251119,000000,93.74,94.99,93.57,94.3011,85454,0
+TDIV.US,D,20251120,000000,96,96.225,91.8565,91.9217,76083,0
+TDIV.US,D,20251121,000000,91.97,93.5238,91.0601,92.71,83493,0
+TDIV.US,D,20251124,000000,93.16,94.97,93.16,94.72,120454,0
+TDIV.US,D,20251125,000000,94.69,95.61,93.43,95.484,45630,0
+TDIV.US,D,20251126,000000,96.2,97.2035,96.1181,96.73,107421,0
+TDIV.US,D,20251128,000000,96.89,97.64,96.61,97.6103,22878,0
+TDIV.US,D,20251201,000000,96.73,97.32,96.36,96.773,48497,0
+TDIV.US,D,20251202,000000,97.32,98.05,96.95,97.7545,84021,0
+TDIV.US,D,20251203,000000,97.57,98.722,97.32,98.66,78589,0
+TDIV.US,D,20251204,000000,98.81,99.345,98.62,99.1956,63421,0
+TDIV.US,D,20251205,000000,99.84,100.53304,99.84,100.11,65295,0
+TDIV.US,D,20251208,000000,100.87,101.225,100.3362,100.6172,68185,0
+TDIV.US,D,20251209,000000,100.43,101.01,100.425,100.9052,62462,0
+TDIV.US,D,20251210,000000,100.68,102.21,100.305,101.9725,55619,0
+TDIV.US,D,20251211,000000,100.67,101.15,99.5359,101.0689,101103,0
+TDIV.US,D,20251212,000000,99.57,99.83,97.23,97.5078,76990,0
+TDIV.US,D,20251215,000000,98,98,96.5119,96.8298,152279,0
+TDIV.US,D,20251216,000000,96.45,97.1,95.98,96.6904,104922,0
+TDIV.US,D,20251217,000000,96.79,96.795,94.88,94.9412,137513,0
+TDIV.US,D,20251218,000000,96.29,96.3285,95.48,95.72,106510,0
+TDIV.US,D,20251219,000000,96.35,97.18,96.2521,96.89,80603,0
+TDIV.US,D,20251222,000000,97.65,97.7982,97.2412,97.5901,79687,0
+TDIV.US,D,20251223,000000,97.21,97.7,97.06,97.69,85958,0
+TDIV.US,D,20251224,000000,97.59,98.14,97.59,97.99,39712,0
+TDIV.US,D,20251226,000000,98.07,98.29,97.9503,98.2676,80386,0
+TDIV.US,D,20251229,000000,97.66,98.32,97.55,97.86,91961,0
+TDIV.US,D,20251230,000000,97.99,98.13,97.705,97.74,134144,0
+TDIV.US,D,20251231,000000,97.9,97.9,96.815,96.84,146812,0
+TDIV.US,D,20260102,000000,97.9,97.9,96.8001,97.21,118276,0
+TDIV.US,D,20260105,000000,98.23,98.54,97.655,97.7181,115657,0
+TDIV.US,D,20260106,000000,98.07,99.97,98.07,99.94,125281,0
+TDIV.US,D,20260107,000000,99.67,99.67,98.61,98.7584,134714,0
+TDIV.US,D,20260108,000000,98.46,98.55,97.81,98.48,100156,0
+TDIV.US,D,20260109,000000,98.69,100.07,98.34,99.81,145963,0
+TDIV.US,D,20260112,000000,99.46,100.599,99.43,100.44,169127,0
+TDIV.US,D,20260113,000000,100.44,100.563,99.15,99.3853,157966,0
+TDIV.US,D,20260114,000000,98.96,99.08,98.05,98.86,118496,0
+TDIV.US,D,20260115,000000,100.48,100.48,98.88,98.94,105667,0
+TDIV.US,D,20260116,000000,99.4,99.645,98.78,99.4,207993,0
+TDIV.US,D,20260120,000000,97.9,97.9922,96.655,96.78,109755,0
+TDIV.US,D,20260121,000000,97.35,98.05,96.54,97.49,145571,0
+TDIV.US,D,20260122,000000,98.8,98.835,97.9,98.05,134206,0
+TDIV.US,D,20260123,000000,97.77,98.27,97.357,98.03,137143,0
+TDIV.US,D,20260126,000000,98.12,99.17,98.12,98.8326,93491,0
+TDIV.US,D,20260127,000000,99.43,99.85,99.1,99.44,107202,0
+TDIV.US,D,20260128,000000,99.99,100.898,99.99,100.47,205071,0
+TDIV.US,D,20260129,000000,100.33,100.33,98.33,100.0859,383116,0
+TDIV.US,D,20260130,000000,99.54,99.85,98.41,98.751,285762,0
+TDIV.US,D,20260202,000000,98.7,100.31,98.7,99.7903,100357,0
+TDIV.US,D,20260203,000000,99.72,99.72,96.34,97.67,393191,0
+TDIV.US,D,20260204,000000,97.83,97.89,95.61,96.86,219140,0
+TDIV.US,D,20260205,000000,95.92,96.74,95.47,95.91,125285,0
+TDIV.US,D,20260206,000000,96.89,98.5184,96.89,98.38,133581,0
+TDIV.US,D,20260209,000000,98.24,100.2,98.185,99.91,106931,0
+TDIV.US,D,20260210,000000,99.99,100.9,99.7901,100.11,131756,0
+TDIV.US,D,20260211,000000,101.14,101.14,99.6,100.41,144461,0
+TDIV.US,D,20260212,000000,100.56,100.96,98.55,98.59,174139,0
+TDIV.US,D,20260213,000000,99.02,99.91,98.31,99.54,213145,0
+TDIV.US,D,20260217,000000,99.18,99.51,98.09,98.9527,104977,0
+TDIV.US,D,20260218,000000,99.3,99.86,98.8696,99.25,143039,0
diff --git a/daily/us/nasdaq etfs/tfns.us.txt b/daily/us/nasdaq etfs/tfns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8458b48fbef83c32aff716d947e08dcd851480e
--- /dev/null
+++ b/daily/us/nasdaq etfs/tfns.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFNS.US,D,20250612,000000,24.87,25.0154,24.85,25.0154,2705,0
+TFNS.US,D,20250616,000000,24.9,24.9,24.7258,24.7258,1017,0
+TFNS.US,D,20250617,000000,24.68,24.68,24.54,24.567,6943,0
+TFNS.US,D,20250618,000000,24.65,24.65,24.5362,24.5362,145,0
+TFNS.US,D,20250620,000000,24.59,24.5936,24.59,24.5936,6650,0
+TFNS.US,D,20250624,000000,25.205,25.2429,25.205,25.2429,2506,0
+TFNS.US,D,20250625,000000,25.18,25.18,25.1479,25.1479,459,0
+TFNS.US,D,20250626,000000,25.37,25.3809,25.37,25.3809,1557,0
+TFNS.US,D,20250630,000000,25.615,25.6916,25.615,25.6916,1196,0
+TFNS.US,D,20250701,000000,25.69,25.92,25.69,25.8616,487,0
+TFNS.US,D,20250702,000000,25.77,25.84,25.77,25.8327,2698,0
+TFNS.US,D,20250703,000000,26.02,26.15,26.02,26.1094,2299,0
+TFNS.US,D,20250707,000000,26.18,26.18,25.85,25.91,3955,0
+TFNS.US,D,20250708,000000,25.85,25.85,25.725,25.725,2527,0
+TFNS.US,D,20250709,000000,25.77,25.78,25.7391,25.7465,3647,0
+TFNS.US,D,20250710,000000,25.9,25.91,25.87,25.895,8665,0
+TFNS.US,D,20250711,000000,25.66,25.67,25.5931,25.5931,517,0
+TFNS.US,D,20250714,000000,25.689,25.82,25.689,25.7953,5700,0
+TFNS.US,D,20250715,000000,25.6,25.6,25.3651,25.3651,5281,0
+TFNS.US,D,20250716,000000,25.25,25.56,25.25,25.5365,2284,0
+TFNS.US,D,20250717,000000,25.64,25.82,25.64,25.8109,1291,0
+TFNS.US,D,20250718,000000,25.799,25.8429,25.799,25.8429,757,0
+TFNS.US,D,20250721,000000,26.02,26.02,25.7716,25.7716,595,0
+TFNS.US,D,20250722,000000,25.93,25.9855,25.93,25.9855,134,0
+TFNS.US,D,20250723,000000,26.02,26.14,26.02,26.1265,270,0
+TFNS.US,D,20250724,000000,26.25,26.25,26.1063,26.1063,1769,0
+TFNS.US,D,20250725,000000,26.21,26.27,26.14,26.2456,472,0
+TFNS.US,D,20250728,000000,26.38,26.38,26.0574,26.0735,929,0
+TFNS.US,D,20250729,000000,26.18,26.18,25.9668,25.9668,486,0
+TFNS.US,D,20250731,000000,25.975,25.975,25.7224,25.7224,265,0
+TFNS.US,D,20250801,000000,25.28,25.315,25.2766,25.2766,412,0
+TFNS.US,D,20250804,000000,25.43,25.5281,25.43,25.5281,108,0
+TFNS.US,D,20250805,000000,25.3616,25.4848,25.3616,25.4848,387,0
+TFNS.US,D,20250806,000000,25.6632,25.6632,25.626,25.626,457,0
+TFNS.US,D,20250807,000000,25.5156,25.53,25.3006,25.3006,1149,0
+TFNS.US,D,20250808,000000,25.3401,25.553,25.34,25.553,456,0
+TFNS.US,D,20250811,000000,25.7,25.7,25.5108,25.517,754,0
+TFNS.US,D,20250812,000000,25.94,25.94,25.9,25.9203,627,0
+TFNS.US,D,20250814,000000,26.07,26.2216,26.0699,26.2216,402,0
+TFNS.US,D,20250815,000000,26.15,26.15,25.9104,25.9104,949,0
+TFNS.US,D,20250818,000000,25.9196,25.9676,25.9196,25.9676,362,0
+TFNS.US,D,20250819,000000,25.96,25.9703,25.96,25.9703,616,0
+TFNS.US,D,20250820,000000,26.14,26.14,26.0916,26.0916,113,0
+TFNS.US,D,20250821,000000,26.09,26.09,26.0013,26.0013,628,0
+TFNS.US,D,20250825,000000,26.4522,26.4522,26.3586,26.3586,217,0
+TFNS.US,D,20250827,000000,26.67,26.67,26.6463,26.6463,603,0
+TFNS.US,D,20250829,000000,26.66,26.7385,26.66,26.6819,3889,0
+TFNS.US,D,20250902,000000,26.66,26.66,26.34,26.4753,645,0
+TFNS.US,D,20250903,000000,26.4815,26.52,26.36,26.4465,1136,0
+TFNS.US,D,20250905,000000,26.49,26.49,26.2603,26.2603,327,0
+TFNS.US,D,20250908,000000,26.25,26.2861,26.25,26.2861,377,0
+TFNS.US,D,20250909,000000,26.38,26.4,26.375,26.375,690,0
+TFNS.US,D,20250910,000000,26.34,26.34,26.253,26.253,581,0
+TFNS.US,D,20250911,000000,26.54,26.6623,26.54,26.6623,647,0
+TFNS.US,D,20250912,000000,26.57,26.57,26.5359,26.5359,327,0
+TFNS.US,D,20250915,000000,26.73,26.73,26.4587,26.4587,750,0
+TFNS.US,D,20250916,000000,26.28,26.4,26.28,26.389,307,0
+TFNS.US,D,20250917,000000,26.55,26.665,26.55,26.665,534,0
+TFNS.US,D,20250918,000000,26.88,26.88,26.7665,26.7665,3488,0
+TFNS.US,D,20250919,000000,26.72,26.82,26.72,26.8066,409,0
+TFNS.US,D,20250922,000000,26.75,26.7867,26.75,26.7867,213,0
+TFNS.US,D,20250923,000000,27,27,26.6415,26.6415,450,0
+TFNS.US,D,20250924,000000,26.69,26.69,26.5532,26.5532,204,0
+TFNS.US,D,20250925,000000,26.5,26.57,26.465,26.497,6916,0
+TFNS.US,D,20250926,000000,26.48,26.6861,26.48,26.6861,531,0
+TFNS.US,D,20250930,000000,26.62,26.62,26.42,26.5512,2387,0
+TFNS.US,D,20251001,000000,26.44,26.44,26.3099,26.3099,493,0
+TFNS.US,D,20251002,000000,26.17,26.2519,26.17,26.2519,260,0
+TFNS.US,D,20251003,000000,26.4292,26.5,26.4292,26.4547,646,0
+TFNS.US,D,20251006,000000,26.35,26.55,26.35,26.4739,2063,0
+TFNS.US,D,20251007,000000,26.5416,26.565,26.4985,26.4985,760,0
+TFNS.US,D,20251008,000000,26.5555,26.56,26.3597,26.3597,593,0
+TFNS.US,D,20251009,000000,26.29,26.29,26.2,26.2259,1497,0
+TFNS.US,D,20251010,000000,26.43,26.43,25.6552,25.6552,172,0
+TFNS.US,D,20251013,000000,25.84,25.965,25.84,25.965,322,0
+TFNS.US,D,20251014,000000,26.375,26.485,26.33,26.351,5386,0
+TFNS.US,D,20251015,000000,26.5,26.53,26.2847,26.2847,450,0
+TFNS.US,D,20251016,000000,25.9472,26,25.4598,25.4598,1090,0
+TFNS.US,D,20251017,000000,25.5953,25.7063,25.5953,25.7063,632,0
+TFNS.US,D,20251020,000000,25.96,26.0172,25.96,26.0172,278,0
+TFNS.US,D,20251021,000000,26.1799,26.18,26.0486,26.0486,395,0
+TFNS.US,D,20251022,000000,25.95,25.95,25.9044,25.9044,2145,0
+TFNS.US,D,20251023,000000,25.92,25.9921,25.92,25.9921,339,0
+TFNS.US,D,20251029,000000,25.9056,25.9056,25.7164,25.7164,332,0
+TFNS.US,D,20251030,000000,26.1,26.14,25.8144,25.8144,3086,0
+TFNS.US,D,20251031,000000,25.83,25.9152,25.83,25.9152,1103,0
+TFNS.US,D,20251103,000000,25.85,25.85,25.8114,25.8114,1160,0
+TFNS.US,D,20251104,000000,25.9847,25.996,25.95,25.996,1099,0
+TFNS.US,D,20251105,000000,25.94,26.0305,25.94,26.0305,159,0
+TFNS.US,D,20251106,000000,26,26,25.9719,25.9719,139,0
+TFNS.US,D,20251112,000000,26.65,26.69,26.614,26.614,1736,0
+TFNS.US,D,20251113,000000,26.665,26.665,26.2681,26.2681,2110,0
+TFNS.US,D,20251114,000000,26.22,26.22,25.99,26.0371,807,0
+TFNS.US,D,20251118,000000,25.41,25.64,25.41,25.4896,594,0
+TFNS.US,D,20251119,000000,25.6019,25.61,25.44,25.5968,893,0
+TFNS.US,D,20251120,000000,25.93,25.94,25.3881,25.3881,210,0
+TFNS.US,D,20251121,000000,25.81,25.81,25.7065,25.7065,212,0
+TFNS.US,D,20251124,000000,25.85,25.85,25.7332,25.8248,2077,0
+TFNS.US,D,20251125,000000,26.01,26.18,26.01,26.1759,240,0
+TFNS.US,D,20251126,000000,26.29,26.3663,26.29,26.3663,475,0
+TFNS.US,D,20251201,000000,26.4857,26.4857,26.3284,26.3284,805,0
+TFNS.US,D,20251202,000000,26.33,26.37,26.33,26.3427,410,0
+TFNS.US,D,20251203,000000,26.56,26.705,26.56,26.705,270,0
+TFNS.US,D,20251204,000000,26.7,26.7576,26.7,26.7576,303,0
+TFNS.US,D,20251205,000000,26.91,26.9245,26.8161,26.8161,506,0
+TFNS.US,D,20251208,000000,26.76,26.76,26.7015,26.7015,225,0
+TFNS.US,D,20251209,000000,26.94,26.94,26.7082,26.7082,852,0
+TFNS.US,D,20251210,000000,26.9,27.0576,26.9,27.0576,114,0
+TFNS.US,D,20251212,000000,27.59,27.59,27.5537,27.5537,119,0
+TFNS.US,D,20251217,000000,27.6398,27.64,27.4485,27.4485,394,0
+TFNS.US,D,20251222,000000,27.929,27.97,27.929,27.9494,365,0
+TFNS.US,D,20251223,000000,27.87,27.87,27.85,27.85,318,0
+TFNS.US,D,20251224,000000,27.975,28.06,27.975,27.9994,483,0
+TFNS.US,D,20251226,000000,27.9,27.9434,27.9,27.9434,185,0
+TFNS.US,D,20251229,000000,27.85,27.855,27.7745,27.7745,1380,0
+TFNS.US,D,20251230,000000,27.72,27.76,27.692,27.692,4300,0
+TFNS.US,D,20251231,000000,27.55,27.55,27.4865,27.4865,857,0
+TFNS.US,D,20260106,000000,28.155,28.36,28.155,28.2762,5568,0
+TFNS.US,D,20260107,000000,28.06,28.06,27.8875,27.8875,1516,0
+TFNS.US,D,20260108,000000,28.14,28.14,28.0581,28.0581,274,0
+TFNS.US,D,20260109,000000,28.07,28.08,27.9635,27.9635,1902,0
+TFNS.US,D,20260112,000000,27.64,27.6848,27.63,27.6848,2534,0
+TFNS.US,D,20260113,000000,27.23,27.25,27.1618,27.2032,2414,0
+TFNS.US,D,20260116,000000,27.54,27.55,27.3305,27.3305,764,0
+TFNS.US,D,20260120,000000,26.89,26.89,26.7397,26.7397,231,0
+TFNS.US,D,20260122,000000,27.0703,27.1412,27.0703,27.1412,568,0
+TFNS.US,D,20260123,000000,26.77,26.78,26.7367,26.7367,4059,0
+TFNS.US,D,20260127,000000,26.7898,26.79,26.7704,26.7704,307,0
+TFNS.US,D,20260128,000000,26.745,26.81,26.745,26.75,372,0
+TFNS.US,D,20260129,000000,27.05,27.05,26.9035,27.0423,1205,0
+TFNS.US,D,20260130,000000,26.81,27,26.81,26.9823,3671,0
+TFNS.US,D,20260202,000000,27.21,27.2922,27.19,27.2922,500,0
+TFNS.US,D,20260203,000000,27.32,27.32,26.95,27.0886,1862,0
+TFNS.US,D,20260204,000000,27.37,27.37,27.3443,27.3443,418,0
+TFNS.US,D,20260205,000000,27.09,27.09,27.0853,27.0853,382,0
+TFNS.US,D,20260206,000000,27.55,27.63,27.51,27.615,1473,0
+TFNS.US,D,20260209,000000,27.61,27.61,27.4605,27.4605,292,0
+TFNS.US,D,20260210,000000,27.5,27.5,27.2427,27.2427,435,0
+TFNS.US,D,20260211,000000,27,27,26.8735,26.8735,511,0
+TFNS.US,D,20260212,000000,26.95,26.95,26.32,26.3536,1667,0
+TFNS.US,D,20260213,000000,26.4,26.4,26.2499,26.3067,1362,0
+TFNS.US,D,20260218,000000,26.83,26.86,26.83,26.84,4740,0
diff --git a/daily/us/nasdaq etfs/thmz.us.txt b/daily/us/nasdaq etfs/thmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2f12d58e57d6987fcebe79ff811212b1f02c626
--- /dev/null
+++ b/daily/us/nasdaq etfs/thmz.us.txt	
@@ -0,0 +1,179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THMZ.US,D,20250407,000000,25,25,24.63,24.891,2754,0
+THMZ.US,D,20250408,000000,25.3915,25.3915,24.3901,24.3901,1719,0
+THMZ.US,D,20250409,000000,24.65,26.7819,24.65,26.7819,400,0
+THMZ.US,D,20250410,000000,26.015,26.015,25.655,25.7834,1764,0
+THMZ.US,D,20250411,000000,25.74,26.1787,25.74,26.1787,1793,0
+THMZ.US,D,20250414,000000,26.413,26.55,26.3755,26.3755,1976,0
+THMZ.US,D,20250415,000000,26.57,26.57,26.3828,26.3828,988,0
+THMZ.US,D,20250416,000000,26.18,26.18,25.79,25.9283,704,0
+THMZ.US,D,20250417,000000,25.98,26.16,25.9641,25.9641,850,0
+THMZ.US,D,20250421,000000,25.5494,25.5494,25.4815,25.4815,271,0
+THMZ.US,D,20250422,000000,25.9276,26.1901,25.9276,26.1788,2908,0
+THMZ.US,D,20250423,000000,27.11,27.11,26.6842,26.6842,333,0
+THMZ.US,D,20250424,000000,27.12,27.3269,27.12,27.3269,470,0
+THMZ.US,D,20250425,000000,27.5799,27.5799,27.5631,27.5631,117,0
+THMZ.US,D,20250428,000000,27.58,27.66,27.58,27.595,2304,0
+THMZ.US,D,20250429,000000,27.59,27.715,27.59,27.715,410,0
+THMZ.US,D,20250430,000000,27.69,27.835,27.69,27.835,191,0
+THMZ.US,D,20250501,000000,28.11,28.11,28.0846,28.0846,134,0
+THMZ.US,D,20250502,000000,28.38,28.465,28.35,28.465,1516,0
+THMZ.US,D,20250506,000000,28.27,28.27,28.185,28.185,208,0
+THMZ.US,D,20250507,000000,28.14,28.2125,28.14,28.2125,105,0
+THMZ.US,D,20250512,000000,29.18,29.2032,29.18,29.2032,608,0
+THMZ.US,D,20250513,000000,29.45,29.4788,29.4,29.4116,972,0
+THMZ.US,D,20250514,000000,29.36,29.42,29.2547,29.2547,1275,0
+THMZ.US,D,20250515,000000,29.27,29.4225,29.25,29.4225,721,0
+THMZ.US,D,20250516,000000,29.55,29.5509,29.55,29.5509,207,0
+THMZ.US,D,20250519,000000,29.48,29.5798,29.45,29.5798,348,0
+THMZ.US,D,20250521,000000,29.25,29.25,29.1339,29.1339,236,0
+THMZ.US,D,20250528,000000,29.3984,29.41,29.2997,29.2997,1476,0
+THMZ.US,D,20250529,000000,29.32,29.3221,29.3,29.3221,1827,0
+THMZ.US,D,20250602,000000,29.31,29.3291,29.31,29.3291,312,0
+THMZ.US,D,20250605,000000,29.69,29.69,29.544,29.544,869,0
+THMZ.US,D,20250606,000000,29.83,29.85,29.8199,29.8199,1222,0
+THMZ.US,D,20250623,000000,29.055,29.3228,29.055,29.3228,2058,0
+THMZ.US,D,20250624,000000,29.58,29.7926,29.58,29.7926,578,0
+THMZ.US,D,20250626,000000,29.9784,30.0527,29.9784,30.0527,1002,0
+THMZ.US,D,20250627,000000,30.37,30.37,30.15,30.303,650,0
+THMZ.US,D,20250630,000000,30.32,30.3813,30.32,30.3813,410,0
+THMZ.US,D,20250708,000000,30.48,30.485,30.33,30.4166,1825,0
+THMZ.US,D,20250710,000000,30.54,30.58,30.436,30.5334,1483,0
+THMZ.US,D,20250711,000000,30.36,30.36,30.27,30.2779,1469,0
+THMZ.US,D,20250715,000000,30.31,30.31,30.265,30.265,185,0
+THMZ.US,D,20250717,000000,30.53,30.53,30.5169,30.5169,130,0
+THMZ.US,D,20250718,000000,30.33,30.3974,30.33,30.3974,541,0
+THMZ.US,D,20250721,000000,30.47,30.48,30.3807,30.3807,1118,0
+THMZ.US,D,20250722,000000,30.5,30.5,30.37,30.4702,1908,0
+THMZ.US,D,20250723,000000,30.99,30.99,30.9732,30.9732,248,0
+THMZ.US,D,20250724,000000,31,31.0583,31,31.0583,105,0
+THMZ.US,D,20250725,000000,31.15,31.1556,31.15,31.1556,161,0
+THMZ.US,D,20250728,000000,31.035,31.035,30.9953,30.9953,353,0
+THMZ.US,D,20250729,000000,31.05,31.05,30.928,30.9356,331,0
+THMZ.US,D,20250731,000000,30.82,30.82,30.6528,30.6528,147,0
+THMZ.US,D,20250805,000000,30.61,30.61,30.335,30.335,310,0
+THMZ.US,D,20250807,000000,30.68,30.68,30.4399,30.4399,100,0
+THMZ.US,D,20250808,000000,30.58,30.63,30.555,30.5951,661,0
+THMZ.US,D,20250811,000000,30.47,30.47,30.397,30.397,209,0
+THMZ.US,D,20250814,000000,30.96,30.9733,30.96,30.9733,101,0
+THMZ.US,D,20250818,000000,30.813,30.8525,30.813,30.8525,641,0
+THMZ.US,D,20250819,000000,30.98,30.98,30.835,30.835,370,0
+THMZ.US,D,20250820,000000,30.83,30.835,30.53,30.7659,2051,0
+THMZ.US,D,20250821,000000,30.61,30.61,30.54,30.545,679,0
+THMZ.US,D,20250825,000000,30.95,31.04,30.79,30.915,1495,0
+THMZ.US,D,20250826,000000,30.84,30.8619,30.84,30.8619,108,0
+THMZ.US,D,20250828,000000,30.92,31.03,30.92,31.0057,5594,0
+THMZ.US,D,20250903,000000,30.5099,30.5506,30.45,30.5506,4666,0
+THMZ.US,D,20250904,000000,30.4608,30.78,30.4608,30.7525,1763,0
+THMZ.US,D,20250905,000000,31.16,31.16,30.925,30.9691,3268,0
+THMZ.US,D,20250908,000000,31.2172,32.18,31.21,31.2864,10974,0
+THMZ.US,D,20250909,000000,31.09,31.1748,31.0899,31.1748,1161,0
+THMZ.US,D,20250911,000000,31.286,31.3588,31.286,31.3588,824,0
+THMZ.US,D,20250912,000000,31.2,31.37,31.2,31.2234,3442,0
+THMZ.US,D,20250915,000000,31.3125,31.4199,31.3125,31.3391,1606,0
+THMZ.US,D,20250916,000000,31.42,31.44,31.415,31.415,1566,0
+THMZ.US,D,20250917,000000,31.4115,31.4125,31.31,31.3707,1681,0
+THMZ.US,D,20250918,000000,31.7,31.785,31.69,31.7209,6665,0
+THMZ.US,D,20250919,000000,31.61,31.69,31.56,31.6394,15906,0
+THMZ.US,D,20250922,000000,31.61,31.8,31.61,31.7916,6037,0
+THMZ.US,D,20250923,000000,31.82,31.82,31.59,31.6291,4215,0
+THMZ.US,D,20250924,000000,31.55,31.56,31.445,31.4602,11750,0
+THMZ.US,D,20250925,000000,31.47,31.47,31.02,31.1662,12823,0
+THMZ.US,D,20250926,000000,31.32,34.28,31.32,31.431,646,0
+THMZ.US,D,20250929,000000,31.56,31.56,31.4709,31.4709,764,0
+THMZ.US,D,20250930,000000,31.465,31.6803,31.465,31.6803,693,0
+THMZ.US,D,20251001,000000,31.8097,31.95,31.8097,31.9227,3619,0
+THMZ.US,D,20251002,000000,32,32.095,31.93,32.095,14117,0
+THMZ.US,D,20251003,000000,32.17,32.29,32.17,32.1846,10138,0
+THMZ.US,D,20251006,000000,32.35,32.505,32.35,32.4985,2071,0
+THMZ.US,D,20251007,000000,32.445,32.445,32.07,32.0927,3500,0
+THMZ.US,D,20251008,000000,32.28,32.348,32.27,32.348,4278,0
+THMZ.US,D,20251009,000000,32.32,32.32,32.14,32.2077,5927,0
+THMZ.US,D,20251010,000000,32.24,32.24,31.3149,31.3149,1573,0
+THMZ.US,D,20251013,000000,31.76,31.92,31.76,31.8868,1953,0
+THMZ.US,D,20251014,000000,31.61,31.92,31.61,31.7539,20649,0
+THMZ.US,D,20251015,000000,32.0095,32.11,31.76,31.9512,2302,0
+THMZ.US,D,20251016,000000,32.055,32.07,31.755,31.8781,23172,0
+THMZ.US,D,20251017,000000,31.895,32.0012,31.895,32.0012,2759,0
+THMZ.US,D,20251020,000000,32.23,32.43,32.23,32.4166,2670,0
+THMZ.US,D,20251021,000000,32.5,32.51,32.4688,32.4688,2101,0
+THMZ.US,D,20251022,000000,32.55,32.9063,32.18,32.3027,32254,0
+THMZ.US,D,20251023,000000,32.43,32.66,32.43,32.555,9887,0
+THMZ.US,D,20251024,000000,32.91,32.99,32.82,32.845,11650,0
+THMZ.US,D,20251027,000000,33.04,33.15,33.035,33.0893,4423,0
+THMZ.US,D,20251028,000000,33.18,33.18,33.06,33.095,4958,0
+THMZ.US,D,20251029,000000,33.07,33.07,32.71,32.8471,37920,0
+THMZ.US,D,20251030,000000,32.61,32.76,32.5828,32.5828,17123,0
+THMZ.US,D,20251031,000000,32.8,32.8,32.58,32.735,4569,0
+THMZ.US,D,20251103,000000,32.85,32.85,32.66,32.7648,13280,0
+THMZ.US,D,20251104,000000,32.48,32.59,32.35,32.355,49467,0
+THMZ.US,D,20251105,000000,32.22,32.59,32.22,32.565,13944,0
+THMZ.US,D,20251106,000000,32.49,32.95,32,32.0831,22430,0
+THMZ.US,D,20251107,000000,31.83,31.913,31.53,31.913,10092,0
+THMZ.US,D,20251110,000000,32.23,32.3618,32.06,32.3516,3317,0
+THMZ.US,D,20251111,000000,32.43,32.5,32.355,32.4851,5093,0
+THMZ.US,D,20251112,000000,32.58,32.64,32.5191,32.5487,8109,0
+THMZ.US,D,20251113,000000,32.39,32.39,31.9855,31.9855,4789,0
+THMZ.US,D,20251114,000000,31.71,32.1,31.71,31.9487,6868,0
+THMZ.US,D,20251117,000000,31.8,31.8,31.39,31.4653,1373,0
+THMZ.US,D,20251118,000000,31.1952,31.29,30.94,31.1628,14401,0
+THMZ.US,D,20251119,000000,31.37,31.45,31.16,31.2955,3218,0
+THMZ.US,D,20251120,000000,31.69,31.73,30.776,30.776,2293,0
+THMZ.US,D,20251121,000000,30.93,31.45,30.9046,31.2656,14926,0
+THMZ.US,D,20251124,000000,31.44,31.6716,31.36,31.6716,14341,0
+THMZ.US,D,20251125,000000,31.75,32.1312,31.75,32.1312,18327,0
+THMZ.US,D,20251126,000000,32.23,32.38,32.23,32.2887,15111,0
+THMZ.US,D,20251128,000000,32.37,32.4333,32.37,32.4333,114,0
+THMZ.US,D,20251201,000000,32.37,32.54,32.3502,32.3502,1438,0
+THMZ.US,D,20251202,000000,32.5,32.53,32.4763,32.4763,536,0
+THMZ.US,D,20251203,000000,32.52,32.7194,32.5199,32.7194,1516,0
+THMZ.US,D,20251204,000000,32.96,32.96,32.79,32.8444,9173,0
+THMZ.US,D,20251205,000000,36.13,36.13,32.9311,32.9311,2417,0
+THMZ.US,D,20251208,000000,32.99,32.99,32.6982,32.7272,3038,0
+THMZ.US,D,20251209,000000,32.718,32.76,32.66,32.66,5338,0
+THMZ.US,D,20251210,000000,32.75,33.12,32.7208,33.025,2127,0
+THMZ.US,D,20251211,000000,32.99,33.1093,32.99,33.1093,1682,0
+THMZ.US,D,20251212,000000,33,33.07,32.58,32.6255,3494,0
+THMZ.US,D,20251215,000000,32.66,32.66,32.5435,32.5435,1507,0
+THMZ.US,D,20251216,000000,32.38,32.45,32.29,32.3788,4446,0
+THMZ.US,D,20251217,000000,32.38,32.39,31.9457,31.9457,2404,0
+THMZ.US,D,20251218,000000,32.26,32.35,32.2,32.2303,6737,0
+THMZ.US,D,20251219,000000,32.47,32.51,32.405,32.4135,6164,0
+THMZ.US,D,20251222,000000,32.63,32.6548,32.61,32.64,602,0
+THMZ.US,D,20251223,000000,32.66,32.86,32.66,32.79,3341,0
+THMZ.US,D,20251224,000000,32.81,32.97,32.81,32.8574,6183,0
+THMZ.US,D,20251226,000000,32.88,32.915,32.88,32.915,206,0
+THMZ.US,D,20251229,000000,32.78,32.91,32.78,32.8725,2805,0
+THMZ.US,D,20251230,000000,32.91,32.9799,32.83,32.8559,13668,0
+THMZ.US,D,20251231,000000,32.81,32.83,32.6855,32.6855,2916,0
+THMZ.US,D,20260102,000000,32.92,32.92,32.5885,32.658,1994,0
+THMZ.US,D,20260105,000000,33.11,33.25,33.11,33.1888,9016,0
+THMZ.US,D,20260106,000000,33.45,33.5,33.39,33.5,584,0
+THMZ.US,D,20260107,000000,33.54,33.57,33.4423,33.4423,4850,0
+THMZ.US,D,20260108,000000,33.33,33.37,33.21,33.244,14622,0
+THMZ.US,D,20260109,000000,33.46,33.62,33.39,33.5839,3952,0
+THMZ.US,D,20260112,000000,33.55,33.65,33.55,33.625,2798,0
+THMZ.US,D,20260113,000000,33.54,33.54,33.19,33.2776,13336,0
+THMZ.US,D,20260114,000000,33.24,33.24,32.995,33.1451,10541,0
+THMZ.US,D,20260115,000000,33.45,33.45,33.2232,33.2232,6470,0
+THMZ.US,D,20260116,000000,33.28,33.31,33.14,33.2049,14788,0
+THMZ.US,D,20260120,000000,32.57,32.72,32.34,32.354,15833,0
+THMZ.US,D,20260121,000000,32.58,32.78,32.355,32.6773,5645,0
+THMZ.US,D,20260122,000000,32.895,32.915,32.855,32.875,3749,0
+THMZ.US,D,20260123,000000,32.865,32.865,32.8214,32.8214,423,0
+THMZ.US,D,20260126,000000,32.95,33.085,32.93,33.005,57901,0
+THMZ.US,D,20260127,000000,33.045,33.1483,33.045,33.0975,9188,0
+THMZ.US,D,20260128,000000,32.835,32.94,32.835,32.8952,2568,0
+THMZ.US,D,20260130,000000,32.53,32.53,32.265,32.3098,3939,0
+THMZ.US,D,20260202,000000,32.4483,32.5786,32.4483,32.5275,7751,0
+THMZ.US,D,20260203,000000,31.885,31.885,31.545,31.6972,3251,0
+THMZ.US,D,20260204,000000,31.5299,31.58,31.3899,31.4947,8069,0
+THMZ.US,D,20260205,000000,31.32,31.4,31.07,31.1123,11666,0
+THMZ.US,D,20260206,000000,31.59,31.7,31.43,31.6897,3501,0
+THMZ.US,D,20260209,000000,31.6,32.085,31.6,32.0769,11346,0
+THMZ.US,D,20260210,000000,32.11,32.27,31.9959,31.9959,4406,0
+THMZ.US,D,20260211,000000,32.12,32.12,31.7704,31.94,8099,0
+THMZ.US,D,20260212,000000,31.92,31.945,31.34,31.3726,12809,0
+THMZ.US,D,20260213,000000,31.53,31.6304,31.4571,31.4571,2275,0
+THMZ.US,D,20260217,000000,31.17,31.351,31.17,31.3217,5285,0
+THMZ.US,D,20260218,000000,31.44,31.6,31.44,31.6,1049,0
diff --git a/daily/us/nasdaq etfs/tmb.us.txt b/daily/us/nasdaq etfs/tmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1acd550471e5ec2bac10c9a99e84a93283def29e
--- /dev/null
+++ b/daily/us/nasdaq etfs/tmb.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMB.US,D,20250206,000000,25.085,25.085,25.08,25.08,1278,0
+TMB.US,D,20250211,000000,24.99,25.01,24.99,24.995,2329,0
+TMB.US,D,20250212,000000,24.89,24.93,24.89,24.915,7290,0
+TMB.US,D,20250213,000000,25.0124,25.07,25.01,25.05,14082,0
+TMB.US,D,20250214,000000,25.1,25.21,25.1,25.11,39685,0
+TMB.US,D,20250218,000000,25.09,25.21,25.065,25.065,41056,0
+TMB.US,D,20250219,000000,25.033,25.06,25.03,25.05,5855,0
+TMB.US,D,20250220,000000,25.08,25.16,25.0799,25.1132,63687,0
+TMB.US,D,20250221,000000,25.1,25.21,25.1,25.1626,55531,0
+TMB.US,D,20250224,000000,25.17,25.24,25.17,25.23,12871,0
+TMB.US,D,20250225,000000,25.29,25.31,25.27,25.295,213274,0
+TMB.US,D,20250226,000000,25.2904,25.44,25.2904,25.355,244838,0
+TMB.US,D,20250227,000000,25.27,25.3,25.221,25.2828,20454,0
+TMB.US,D,20250228,000000,25.32,25.364,25.3156,25.364,11712,0
+TMB.US,D,20250303,000000,25.38,25.43,25.37,25.42,12148,0
+TMB.US,D,20250304,000000,25.42,25.44,25.36,25.365,59855,0
+TMB.US,D,20250305,000000,25.34,25.34,25.25,25.3069,4952,0
+TMB.US,D,20250306,000000,25.2935,25.31,25.26,25.295,15829,0
+TMB.US,D,20250307,000000,25.33,25.33,25.29,25.29,11955,0
+TMB.US,D,20250310,000000,25.38,25.39,25.36,25.38,64025,0
+TMB.US,D,20250311,000000,25.34,25.38,25.32,25.335,9169,0
+TMB.US,D,20250312,000000,25.27,25.295,25.27,25.27,11231,0
+TMB.US,D,20250313,000000,25.23,25.29,25.22,25.29,9668,0
+TMB.US,D,20250314,000000,25.2899,25.3,25.275,25.275,2515,0
+TMB.US,D,20250317,000000,25.33,25.38,25.31,25.315,15221,0
+TMB.US,D,20250318,000000,25.3,25.365,25.3,25.345,9713,0
+TMB.US,D,20250319,000000,25.31,25.39,25.31,25.39,6291,0
+TMB.US,D,20250320,000000,25.445,25.445,25.39,25.4,11925,0
+TMB.US,D,20250321,000000,25.4,25.4,25.385,25.385,14956,0
+TMB.US,D,20250324,000000,25.36,25.36,25.35,25.355,12842,0
+TMB.US,D,20250325,000000,25.38,25.38,25.335,25.3589,19866,0
+TMB.US,D,20250326,000000,25.3,25.31,25.295,25.295,206,0
+TMB.US,D,20250327,000000,25.29,25.29,25.28,25.29,4489,0
+TMB.US,D,20250328,000000,25.2483,25.28,25.225,25.26,15729,0
+TMB.US,D,20250331,000000,25.3,25.31,25.23,25.31,7294,0
+TMB.US,D,20250401,000000,25.3406,25.3406,25.335,25.335,237,0
+TMB.US,D,20250402,000000,25.31,25.3299,25.3099,25.32,2794,0
+TMB.US,D,20250403,000000,25.4001,25.47,25.4001,25.405,2900,0
+TMB.US,D,20250404,000000,25.4128,25.4128,25.4,25.4,224,0
+TMB.US,D,20250407,000000,25.2595,25.2595,25.14,25.1825,6583,0
+TMB.US,D,20250408,000000,25.145,25.17,25.055,25.055,4618,0
+TMB.US,D,20250409,000000,24.905,25.105,24.895,25.105,3474,0
+TMB.US,D,20250410,000000,25.07,25.07,25,25.005,1970,0
+TMB.US,D,20250411,000000,24.82,24.99,24.82,24.9525,965,0
+TMB.US,D,20250414,000000,25.02,25.11,25.02,25.0579,8274,0
+TMB.US,D,20250415,000000,25.064,25.0953,25.064,25.0828,1605,0
+TMB.US,D,20250416,000000,25.1,25.1493,25.1,25.135,6373,0
+TMB.US,D,20250417,000000,25.17,25.2,25.14,25.145,1533,0
+TMB.US,D,20250421,000000,25.12,25.15,25.01,25.0794,15842,0
+TMB.US,D,20250422,000000,25.0901,25.1196,25.0844,25.0844,919,0
+TMB.US,D,20250423,000000,25.1338,25.14,25.12,25.12,1382,0
+TMB.US,D,20250424,000000,25.21,25.27,25.1999,25.23,6893,0
+TMB.US,D,20250425,000000,25.28,25.3,25.2799,25.3,910,0
+TMB.US,D,20250428,000000,25.3487,25.35,25.3487,25.35,718,0
+TMB.US,D,20250429,000000,25.23,25.34,25.23,25.29,6102,0
+TMB.US,D,20250430,000000,25.26,25.27,25.26,25.265,11050,0
+TMB.US,D,20250501,000000,25.2615,25.31,25.22,25.265,230340,0
+TMB.US,D,20250502,000000,25.22,25.24,25.1716,25.2,4273,0
+TMB.US,D,20250505,000000,25.17,25.179,25.1582,25.17,13095,0
+TMB.US,D,20250506,000000,25.14,25.185,25.14,25.185,1146,0
+TMB.US,D,20250507,000000,25.2232,25.29,25.2232,25.23,6754,0
+TMB.US,D,20250508,000000,25.2092,25.21,25.16,25.16,4379,0
+TMB.US,D,20250509,000000,25.19,25.1901,25.13,25.17,1813,0
+TMB.US,D,20250512,000000,25.14,25.16,25.135,25.14,3785,0
+TMB.US,D,20250513,000000,25.14,25.15,25.1299,25.13,2325,0
+TMB.US,D,20250514,000000,25.14,25.14,25.0946,25.095,6733,0
+TMB.US,D,20250515,000000,25.12,25.18,25.1,25.165,6895,0
+TMB.US,D,20250516,000000,25.2065,25.2065,25.2,25.2,636,0
+TMB.US,D,20250519,000000,25.11,25.21,25.11,25.2,3469,0
+TMB.US,D,20250520,000000,25.17,25.23,25.16,25.16,1978,0
+TMB.US,D,20250521,000000,25.1092,25.1092,25.05,25.055,976,0
+TMB.US,D,20250522,000000,25.05,25.189,25.05,25.1,20172,0
+TMB.US,D,20250523,000000,25.11,25.13,25.1,25.11,14407,0
+TMB.US,D,20250527,000000,25.19,25.28,25.19,25.22,28873,0
+TMB.US,D,20250528,000000,25.21,25.29,25.16,25.19,5293,0
+TMB.US,D,20250529,000000,25.1392,25.1608,25.13,25.14,2035,0
+TMB.US,D,20250530,000000,25.17,25.28,25.13,25.22,12381,0
+TMB.US,D,20250602,000000,25.121,25.14,25.121,25.14,11792,0
+TMB.US,D,20250603,000000,25.17,25.17,25.15,25.15,5523,0
+TMB.US,D,20250604,000000,25.22,25.25,25.15,25.25,4727,0
+TMB.US,D,20250605,000000,25.26,25.32,25.215,25.215,4431,0
+TMB.US,D,20250606,000000,25.16,25.16,25.135,25.135,7106,0
+TMB.US,D,20250609,000000,25.16,25.18,25.15,25.17,3346,0
+TMB.US,D,20250610,000000,25.21,25.21,25.18,25.195,2686,0
+TMB.US,D,20250611,000000,25.23,25.2999,25.22,25.255,1966,0
+TMB.US,D,20250612,000000,25.3,25.38,25.29,25.3,2680,0
+TMB.US,D,20250613,000000,25.26,25.32,25.26,25.28,17917,0
+TMB.US,D,20250616,000000,25.2695,25.2795,25.2438,25.245,4566,0
+TMB.US,D,20250617,000000,25.263,25.29,25.263,25.28,2457,0
+TMB.US,D,20250618,000000,25.31,25.3896,25.285,25.285,12057,0
+TMB.US,D,20250620,000000,25.26,25.35,25.18,25.345,10805,0
+TMB.US,D,20250623,000000,25.3808,25.41,25.375,25.375,7696,0
+TMB.US,D,20250624,000000,25.3703,25.43,25.3703,25.43,15008,0
+TMB.US,D,20250625,000000,25.42,25.46,25.4,25.44,1868,0
+TMB.US,D,20250626,000000,25.46,25.5,25.44,25.481,4208,0
+TMB.US,D,20250627,000000,25.39,25.46,25.39,25.4259,95376,0
+TMB.US,D,20250630,000000,25.42,25.47,25.4,25.4496,12070,0
+TMB.US,D,20250701,000000,25.42,25.505,25.4199,25.43,9527,0
+TMB.US,D,20250702,000000,25.3905,25.4,25.39,25.395,6480,0
+TMB.US,D,20250703,000000,25.3665,25.37,25.36,25.37,625,0
+TMB.US,D,20250707,000000,25.5,25.5,25.3451,25.3451,18041,0
+TMB.US,D,20250709,000000,25.33,25.34,25.3093,25.34,699,0
+TMB.US,D,20250710,000000,25.343,25.37,25.3302,25.355,9798,0
+TMB.US,D,20250711,000000,25.303,25.3063,25.29,25.29,2581,0
+TMB.US,D,20250714,000000,25.3,25.32,25.2847,25.315,14335,0
+TMB.US,D,20250715,000000,25.27,25.27,25.22,25.2449,9654,0
+TMB.US,D,20250716,000000,25.27,25.31,25.265,25.295,11154,0
+TMB.US,D,20250717,000000,25.3,25.3,25.2781,25.28,3785,0
+TMB.US,D,20250718,000000,25.315,25.399,25.3095,25.31,13171,0
+TMB.US,D,20250721,000000,25.3801,25.39,25.36,25.365,1776,0
+TMB.US,D,20250722,000000,25.41,25.41,25.31,25.39,14935,0
+TMB.US,D,20250724,000000,25.3211,25.36,25.3211,25.34,2274,0
+TMB.US,D,20250725,000000,25.34,25.36,25.31,25.36,24135,0
+TMB.US,D,20250728,000000,25.36,25.365,25.35,25.35,1705,0
+TMB.US,D,20250729,000000,25.39,25.48,25.39,25.4453,372692,0
+TMB.US,D,20250730,000000,25.33,25.37,25.33,25.365,222382,0
+TMB.US,D,20250731,000000,25.34,25.6,25.33,25.345,771385,0
+TMB.US,D,20250801,000000,25.43,25.49,25.43,25.475,5446,0
+TMB.US,D,20250804,000000,25.49,25.52,25.48,25.5059,1735,0
+TMB.US,D,20250805,000000,25.5,25.61,25.5,25.555,76589,0
+TMB.US,D,20250806,000000,25.51,25.62,25.51,25.5476,92424,0
+TMB.US,D,20250807,000000,25.53,25.55,25.5,25.51,6127,0
+TMB.US,D,20250808,000000,25.5,25.51,25.47,25.4703,12053,0
+TMB.US,D,20250811,000000,25.4601,25.49,25.46,25.48,2726,0
+TMB.US,D,20250812,000000,25.47,25.53,25.46,25.495,14116,0
+TMB.US,D,20250813,000000,25.5595,25.57,25.54,25.545,9089,0
+TMB.US,D,20250814,000000,25.501,25.54,25.4966,25.4966,23534,0
+TMB.US,D,20250815,000000,25.471,25.5,25.4551,25.47,20168,0
+TMB.US,D,20250818,000000,25.49,25.49,25.46,25.48,4962,0
+TMB.US,D,20250819,000000,25.5,25.51,25.4808,25.5,42328,0
+TMB.US,D,20250820,000000,25.51,25.54,25.51,25.53,2423,0
+TMB.US,D,20250821,000000,25.49,25.4999,25.479,25.49,24168,0
+TMB.US,D,20250822,000000,25.58,25.75,25.57,25.6,17937,0
+TMB.US,D,20250825,000000,25.5557,25.58,25.55,25.57,14331,0
+TMB.US,D,20250826,000000,25.575,25.6,25.56,25.5877,3985,0
+TMB.US,D,20250827,000000,25.58,25.6193,25.58,25.61,5873,0
+TMB.US,D,20250828,000000,25.5272,25.54,25.52,25.535,93359,0
+TMB.US,D,20250829,000000,25.52,25.58,25.515,25.5464,21163,0
+TMB.US,D,20250902,000000,25.48,25.49,25.4701,25.48,3993,0
+TMB.US,D,20250903,000000,25.5503,25.56,25.55,25.55,3241,0
+TMB.US,D,20250904,000000,25.56,25.61,25.56,25.6,2818,0
+TMB.US,D,20250905,000000,25.7,25.7,25.6716,25.68,2286,0
+TMB.US,D,20250908,000000,25.74,25.76,25.71,25.735,6207,0
+TMB.US,D,20250909,000000,25.69,25.73,25.69,25.705,8410,0
+TMB.US,D,20250910,000000,25.74,25.81,25.73,25.76,14265,0
+TMB.US,D,20250911,000000,25.7705,25.79,25.77,25.7857,1859,0
+TMB.US,D,20250912,000000,25.76,25.79,25.7401,25.775,16700,0
+TMB.US,D,20250915,000000,25.79,25.83,25.7802,25.79,22190,0
+TMB.US,D,20250916,000000,25.8,25.81,25.79,25.8,14902,0
+TMB.US,D,20250917,000000,25.8,25.84,25.76,25.77,29465,0
+TMB.US,D,20250918,000000,25.71,25.915,25.71,25.74,17656,0
+TMB.US,D,20250919,000000,25.71,25.78,25.71,25.77,13939,0
+TMB.US,D,20250922,000000,25.7224,25.76,25.71,25.725,9096,0
+TMB.US,D,20250923,000000,25.71,25.73,25.71,25.73,1458,0
+TMB.US,D,20250924,000000,25.7299,25.7299,25.705,25.71,1615,0
+TMB.US,D,20250925,000000,25.67,25.715,25.6,25.685,12484,0
+TMB.US,D,20250926,000000,25.6616,25.68,25.6616,25.671,823,0
+TMB.US,D,20250929,000000,25.63,25.69,25.63,25.63,2602,0
+TMB.US,D,20250930,000000,25.65,25.72,25.64,25.64,13892,0
+TMB.US,D,20251001,000000,25.6613,25.665,25.6,25.665,15344,0
+TMB.US,D,20251002,000000,25.69,25.745,25.6824,25.7109,23780,0
+TMB.US,D,20251003,000000,25.68,25.72,25.6701,25.695,18979,0
+TMB.US,D,20251006,000000,25.63,25.67,25.63,25.645,17741,0
+TMB.US,D,20251007,000000,25.6519,25.742,25.65,25.68,10795,0
+TMB.US,D,20251008,000000,25.7,25.77,25.67,25.69,21908,0
+TMB.US,D,20251009,000000,25.66,25.7,25.6405,25.66,14179,0
+TMB.US,D,20251010,000000,25.695,25.7699,25.6905,25.7027,2916,0
+TMB.US,D,20251013,000000,25.705,25.74,25.705,25.73,4205,0
+TMB.US,D,20251014,000000,25.7,25.76,25.69,25.755,19160,0
+TMB.US,D,20251015,000000,25.785,25.79,25.77,25.78,7141,0
+TMB.US,D,20251016,000000,25.73,25.8201,25.73,25.805,11500,0
+TMB.US,D,20251017,000000,25.82,25.82,25.7932,25.815,26148,0
+TMB.US,D,20251020,000000,25.84,25.9,25.82,25.83,19212,0
+TMB.US,D,20251021,000000,25.84,25.86,25.83,25.84,2422,0
+TMB.US,D,20251022,000000,25.84,25.85,25.83,25.85,3767,0
+TMB.US,D,20251023,000000,25.85,25.9186,25.84,25.845,11196,0
+TMB.US,D,20251024,000000,25.86,25.92,25.85,25.88,13461,0
+TMB.US,D,20251027,000000,25.845,25.97,25.845,25.875,4236,0
+TMB.US,D,20251028,000000,25.8622,25.97,25.8622,25.885,8390,0
+TMB.US,D,20251029,000000,25.8899,25.94,25.8,25.8,13470,0
+TMB.US,D,20251030,000000,25.63,25.69,25.63,25.67,5840,0
+TMB.US,D,20251031,000000,25.65,25.68,25.64,25.655,9315,0
+TMB.US,D,20251103,000000,25.65,25.7,25.6201,25.635,14067,0
+TMB.US,D,20251104,000000,25.66,25.7,25.63,25.645,18268,0
+TMB.US,D,20251105,000000,25.5926,25.605,25.5924,25.605,15436,0
+TMB.US,D,20251106,000000,25.65,25.67,25.65,25.66,19549,0
+TMB.US,D,20251107,000000,25.663,25.69,25.663,25.67,3167,0
+TMB.US,D,20251110,000000,25.68,25.73,25.667,25.68,24358,0
+TMB.US,D,20251111,000000,25.71,25.74,25.699,25.735,16388,0
+TMB.US,D,20251112,000000,25.71,25.73,25.7,25.7199,6381,0
+TMB.US,D,20251113,000000,25.69,25.69,25.667,25.67,2340,0
+TMB.US,D,20251114,000000,25.68,25.69,25.649,25.65,2846,0
+TMB.US,D,20251117,000000,25.67,25.7099,25.65,25.65,16336,0
+TMB.US,D,20251118,000000,25.6795,25.7,25.6,25.65,14097,0
+TMB.US,D,20251119,000000,25.67,25.68,25.659,25.665,11078,0
+TMB.US,D,20251120,000000,25.69,25.72,25.6784,25.69,3921,0
+TMB.US,D,20251121,000000,25.715,25.73,25.71,25.725,9504,0
+TMB.US,D,20251124,000000,25.75,25.7601,25.73,25.76,3289,0
+TMB.US,D,20251125,000000,25.7899,25.83,25.7729,25.81,13743,0
+TMB.US,D,20251126,000000,25.72,25.7599,25.7199,25.75,5428,0
+TMB.US,D,20251128,000000,25.75,25.8,25.74,25.75,15992,0
+TMB.US,D,20251201,000000,25.67,25.72,25.66,25.675,6710,0
+TMB.US,D,20251202,000000,25.65,25.68,25.65,25.68,1728,0
+TMB.US,D,20251203,000000,25.71,25.75,25.7003,25.728,4313,0
+TMB.US,D,20251204,000000,25.7,25.7,25.67,25.69,4684,0
+TMB.US,D,20251205,000000,25.7,25.7,25.665,25.675,4193,0
+TMB.US,D,20251208,000000,25.629,25.65,25.629,25.64,2746,0
+TMB.US,D,20251209,000000,25.67,25.67,25.62,25.63,6135,0
+TMB.US,D,20251210,000000,25.6459,25.6881,25.635,25.6881,20871,0
+TMB.US,D,20251211,000000,25.73,25.73,25.67,25.685,1621,0
+TMB.US,D,20251212,000000,25.64,25.6594,25.64,25.65,5443,0
+TMB.US,D,20251215,000000,25.7,25.72,25.66,25.675,9790,0
+TMB.US,D,20251216,000000,25.66,25.75,25.66,25.71,4492,0
+TMB.US,D,20251217,000000,25.7,25.75,25.6966,25.715,5091,0
+TMB.US,D,20251218,000000,25.73,25.755,25.67,25.685,313029,0
+TMB.US,D,20251219,000000,25.71,25.74,25.65,25.715,19291,0
+TMB.US,D,20251222,000000,25.7,25.74,25.63,25.645,33832,0
+TMB.US,D,20251223,000000,25.66,25.6899,25.655,25.68,3084,0
+TMB.US,D,20251224,000000,25.71,25.77,25.71,25.73,1874,0
+TMB.US,D,20251226,000000,25.76,25.76,25.721,25.735,932,0
+TMB.US,D,20251229,000000,25.75,25.78,25.75,25.775,2854,0
+TMB.US,D,20251230,000000,25.5588,25.59,25.5588,25.575,3505,0
+TMB.US,D,20251231,000000,25.49,25.64,25.49,25.58,16712,0
+TMB.US,D,20260102,000000,25.5599,25.56,25.54,25.55,10323,0
+TMB.US,D,20260105,000000,25.58,25.65,25.56,25.605,25372,0
+TMB.US,D,20260106,000000,25.6,25.63,25.586,25.62,24303,0
+TMB.US,D,20260107,000000,25.69,25.69,25.58,25.645,14751,0
+TMB.US,D,20260108,000000,25.61,25.62,25.6046,25.615,2156,0
+TMB.US,D,20260109,000000,25.65,25.67,25.638,25.665,3601,0
+TMB.US,D,20260112,000000,25.6599,25.8,25.6499,25.66,47310,0
+TMB.US,D,20260113,000000,25.65,25.67,25.64,25.6553,2877,0
+TMB.US,D,20260114,000000,25.67,25.75,25.67,25.69,6761,0
+TMB.US,D,20260115,000000,25.7,25.7,25.66,25.67,3767,0
+TMB.US,D,20260116,000000,25.67,25.67,25.6338,25.64,3055,0
+TMB.US,D,20260120,000000,25.69,25.69,25.6,25.61,64295,0
+TMB.US,D,20260121,000000,25.61,25.685,25.601,25.665,65710,0
+TMB.US,D,20260122,000000,25.63,25.66,25.61,25.65,17113,0
+TMB.US,D,20260123,000000,25.65,25.72,25.65,25.68,22751,0
+TMB.US,D,20260126,000000,25.69,25.72,25.6792,25.695,24249,0
+TMB.US,D,20260127,000000,25.69,25.72,25.6842,25.6893,8556,0
+TMB.US,D,20260128,000000,25.68,25.726,25.655,25.6793,11298,0
+TMB.US,D,20260129,000000,25.65,25.76,25.65,25.6805,70704,0
+TMB.US,D,20260130,000000,25.66,25.73,25.6599,25.6854,4460,0
+TMB.US,D,20260202,000000,25.64,25.68,25.6395,25.64,4493,0
+TMB.US,D,20260203,000000,25.64,26.52,25.6302,25.67,32612,0
+TMB.US,D,20260204,000000,25.636,25.71,25.63,25.66,64122,0
+TMB.US,D,20260205,000000,25.67,25.725,25.67,25.705,16942,0
+TMB.US,D,20260206,000000,25.72,25.75,25.7098,25.725,5077,0
+TMB.US,D,20260209,000000,25.7199,25.74,25.7199,25.725,2296,0
+TMB.US,D,20260210,000000,25.76,25.79,25.76,25.77,4883,0
+TMB.US,D,20260211,000000,25.76,25.81,25.7498,25.765,4926,0
+TMB.US,D,20260212,000000,25.78,25.84,25.78,25.815,18681,0
+TMB.US,D,20260213,000000,25.85,25.87,25.85,25.865,4320,0
+TMB.US,D,20260217,000000,25.95,25.98,25.879,25.89,15177,0
+TMB.US,D,20260218,000000,25.89,25.91,25.85,25.855,27607,0
diff --git a/daily/us/nasdaq etfs/tqqy.us.txt b/daily/us/nasdaq etfs/tqqy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74a41e6c9749d57cc7e0a78a565119d595e9c578
--- /dev/null
+++ b/daily/us/nasdaq etfs/tqqy.us.txt	
@@ -0,0 +1,247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TQQY.US,D,20250226,000000,25.27,25.27,25.0131,25.0131,1548,0
+TQQY.US,D,20250227,000000,25.3747,25.3747,24.0948,24.0948,3621,0
+TQQY.US,D,20250228,000000,24.03,24.6983,23.72,24.6983,33995,0
+TQQY.US,D,20250303,000000,24.6,24.6,23.594,23.594,2753,0
+TQQY.US,D,20250304,000000,23.38,23.86,23.127,23.56,3184,0
+TQQY.US,D,20250305,000000,23.58,24.02,23.4199,24.02,1417,0
+TQQY.US,D,20250306,000000,23.21,23.62,22.8,22.89,2186,0
+TQQY.US,D,20250307,000000,22.69,22.82,22.19,22.72,1411,0
+TQQY.US,D,20250310,000000,22.13,22.161,21.77,21.8,1824,0
+TQQY.US,D,20250311,000000,21.7,21.9197,21.66,21.66,1283,0
+TQQY.US,D,20250312,000000,21.89,21.9093,21.79,21.79,2060,0
+TQQY.US,D,20250313,000000,21.59,21.75,21.1899,21.23,17989,0
+TQQY.US,D,20250314,000000,21.34,21.54,21.2829,21.54,3481,0
+TQQY.US,D,20250317,000000,21.26,21.64,21.26,21.62,4158,0
+TQQY.US,D,20250318,000000,21.1234,21.23,21.1234,21.23,1575,0
+TQQY.US,D,20250319,000000,21.3798,21.776,21.35,21.68,9904,0
+TQQY.US,D,20250320,000000,21.42,21.8299,21.42,21.7,2875,0
+TQQY.US,D,20250321,000000,21.23,22.0378,21.23,22.0378,2364,0
+TQQY.US,D,20250324,000000,22.29,22.29,22.1768,22.279,6529,0
+TQQY.US,D,20250325,000000,22.18,22.41,22.12,22.39,3147,0
+TQQY.US,D,20250326,000000,22.33,22.33,22.0799,22.16,10983,0
+TQQY.US,D,20250327,000000,22.04,22.18,21.9618,22.1497,7654,0
+TQQY.US,D,20250328,000000,20.6,20.6,19.76,19.83,2640,0
+TQQY.US,D,20250331,000000,19.48,19.82,19.48,19.82,1686,0
+TQQY.US,D,20250401,000000,19.77,19.92,19.73,19.92,1789,0
+TQQY.US,D,20250402,000000,19.8067,20.09,19.8067,20.09,6654,0
+TQQY.US,D,20250403,000000,19.29,19.29,18.75,18.84,3560,0
+TQQY.US,D,20250404,000000,18.48,18.5,18.43,18.5,3788,0
+TQQY.US,D,20250407,000000,18,18.4874,18,18.48,3725,0
+TQQY.US,D,20250408,000000,18.695,18.76,18.31,18.31,2886,0
+TQQY.US,D,20250409,000000,18.32,19.06,18.27,19.06,19314,0
+TQQY.US,D,20250410,000000,18.85,18.95,18.59,18.95,8885,0
+TQQY.US,D,20250411,000000,18.936,19.12,18.936,19.12,9882,0
+TQQY.US,D,20250414,000000,19.2,19.275,19.025,19.23,2469,0
+TQQY.US,D,20250415,000000,19.292,19.35,19.23,19.35,3428,0
+TQQY.US,D,20250416,000000,19,19,18.01,18.6,9446,0
+TQQY.US,D,20250417,000000,18.72,18.72,18.39,18.39,3183,0
+TQQY.US,D,20250421,000000,18.1,18.1,17.6449,17.84,4369,0
+TQQY.US,D,20250422,000000,18.07,18.325,18.07,18.3,6515,0
+TQQY.US,D,20250423,000000,18.7,18.72,18.64,18.67,9039,0
+TQQY.US,D,20250424,000000,18.745,18.84,18.7299,18.84,13221,0
+TQQY.US,D,20250425,000000,18.14,18.14,18.05,18.11,6002,0
+TQQY.US,D,20250428,000000,18.18,18.1848,17.9,18.11,27265,0
+TQQY.US,D,20250429,000000,18.07,18.23,18.05,18.2,8363,0
+TQQY.US,D,20250430,000000,17.75,18.29,17.67,18.29,12234,0
+TQQY.US,D,20250501,000000,18.52,18.57,18.52,18.57,1100,0
+TQQY.US,D,20250502,000000,18.64,18.69,18.62,18.69,1710,0
+TQQY.US,D,20250505,000000,18.53,18.64,18.53,18.58,2486,0
+TQQY.US,D,20250506,000000,18.33,18.37,18.33,18.33,1492,0
+TQQY.US,D,20250507,000000,18.42,18.47,18.28,18.47,921,0
+TQQY.US,D,20250508,000000,18.67,19,18.67,18.89,1935,0
+TQQY.US,D,20250509,000000,18.975,19.06,18.89,19.06,3840,0
+TQQY.US,D,20250512,000000,19.54,19.54,19.39,19.51,3840,0
+TQQY.US,D,20250513,000000,19.61,19.61,19.55,19.55,1557,0
+TQQY.US,D,20250514,000000,19.45,19.7,19.45,19.57,5083,0
+TQQY.US,D,20250515,000000,19.65,19.65,19.54,19.565,2382,0
+TQQY.US,D,20250516,000000,19.63,19.63,19.57,19.57,1416,0
+TQQY.US,D,20250519,000000,19.26,19.6108,19.26,19.6,7471,0
+TQQY.US,D,20250520,000000,19.5,19.58,19.39,19.5598,3698,0
+TQQY.US,D,20250521,000000,19.4,19.71,19.12,19.16,4504,0
+TQQY.US,D,20250522,000000,19.19,19.47,19.19,19.26,3636,0
+TQQY.US,D,20250523,000000,17.83,18.07,17.8,17.95,8315,0
+TQQY.US,D,20250527,000000,18.24,18.4,18.19,18.4,6219,0
+TQQY.US,D,20250528,000000,18.375,18.44,18.37,18.37,4348,0
+TQQY.US,D,20250529,000000,18.5,18.5,18.43,18.5,1576,0
+TQQY.US,D,20250530,000000,18.43,18.55,18.42,18.55,4929,0
+TQQY.US,D,20250602,000000,18.445,18.73,18.42,18.73,1770,0
+TQQY.US,D,20250603,000000,18.79,18.88,18.79,18.88,1264,0
+TQQY.US,D,20250604,000000,18.88,18.96,18.88,18.96,1213,0
+TQQY.US,D,20250605,000000,18.939,18.97,18.897,18.92,2983,0
+TQQY.US,D,20250606,000000,18.86,18.86,18.8,18.86,5274,0
+TQQY.US,D,20250609,000000,18.92,18.96,18.78,18.92,10372,0
+TQQY.US,D,20250610,000000,18.87,19.12,18.87,19.12,7761,0
+TQQY.US,D,20250611,000000,19.11,19.22,18.98,19.09,13498,0
+TQQY.US,D,20250612,000000,19.0201,19.22,19.0195,19.22,11149,0
+TQQY.US,D,20250613,000000,18.71,18.9594,18.6175,18.75,20740,0
+TQQY.US,D,20250616,000000,18.74,18.95,18.74,18.9,19593,0
+TQQY.US,D,20250617,000000,18.9,18.93,18.7066,18.78,9797,0
+TQQY.US,D,20250618,000000,18.75,18.88,18.74,18.88,4788,0
+TQQY.US,D,20250620,000000,18.885,18.91,18.6108,18.73,17963,0
+TQQY.US,D,20250623,000000,18.64,18.87,18.53,18.87,14021,0
+TQQY.US,D,20250624,000000,18.98,19.04,18.9701,19.04,4481,0
+TQQY.US,D,20250625,000000,19.0398,19.08,19,19.08,7812,0
+TQQY.US,D,20250626,000000,19.04,19.1,19.02,19.08,15970,0
+TQQY.US,D,20250627,000000,19.01,19.01,18.81,18.93,14011,0
+TQQY.US,D,20250630,000000,19.1,19.1,18.94,19.08,24296,0
+TQQY.US,D,20250701,000000,19.0208,19.04,18.8338,18.98,11793,0
+TQQY.US,D,20250702,000000,18.91,19.19,18.91,19.19,8041,0
+TQQY.US,D,20250703,000000,19.04,19.09,19.02,19.09,8751,0
+TQQY.US,D,20250707,000000,19.05,19.05,18.75,18.94,8121,0
+TQQY.US,D,20250708,000000,19.01,19.02,18.89,19,8341,0
+TQQY.US,D,20250709,000000,19.13,19.25,19.06,19.25,10538,0
+TQQY.US,D,20250710,000000,19.38,19.38,19.0656,19.31,13274,0
+TQQY.US,D,20250711,000000,18.97,19.17,18.84,19.08,17524,0
+TQQY.US,D,20250714,000000,19.06,19.18,19.01,19.15,9229,0
+TQQY.US,D,20250715,000000,19.28,19.34,19.25,19.26,8252,0
+TQQY.US,D,20250716,000000,19.26,19.2903,18.96,19.29,9784,0
+TQQY.US,D,20250717,000000,19.36,19.43,19.32,19.425,21943,0
+TQQY.US,D,20250718,000000,19.27,19.305,19.23,19.26,17329,0
+TQQY.US,D,20250721,000000,19.31,19.36,19.29,19.315,26727,0
+TQQY.US,D,20250722,000000,19.43,19.43,19.1254,19.3244,9102,0
+TQQY.US,D,20250723,000000,19.35,19.434,19.24,19.4291,10647,0
+TQQY.US,D,20250724,000000,19.54,19.59,19.4732,19.565,19363,0
+TQQY.US,D,20250725,000000,19.4,19.43,19.38,19.415,14366,0
+TQQY.US,D,20250728,000000,19.51,19.52,19.46,19.5031,13215,0
+TQQY.US,D,20250729,000000,19.6121,19.62,19.48,19.4853,14993,0
+TQQY.US,D,20250730,000000,19.6,19.62,19.44,19.5264,13868,0
+TQQY.US,D,20250731,000000,19.7201,19.83,19.4386,19.4526,18288,0
+TQQY.US,D,20250801,000000,18.88,18.88,18.2,18.3766,43071,0
+TQQY.US,D,20250804,000000,18.64,18.93,18.48,18.73,23972,0
+TQQY.US,D,20250805,000000,18.6974,18.81,18.62,18.69,15221,0
+TQQY.US,D,20250806,000000,18.6801,18.87,18.66,18.795,25493,0
+TQQY.US,D,20250807,000000,18.9,18.9,18.79,18.83,25926,0
+TQQY.US,D,20250808,000000,18.63,18.7,18.63,18.7,17498,0
+TQQY.US,D,20250811,000000,18.65,18.72,18.6,18.62,18365,0
+TQQY.US,D,20250812,000000,18.75,18.9,18.6,18.9,8743,0
+TQQY.US,D,20250813,000000,18.94,18.96,18.89,18.9,9027,0
+TQQY.US,D,20250814,000000,18.87,19.27,18.87,19.02,12883,0
+TQQY.US,D,20250815,000000,18.78,18.88,18.73,18.88,10968,0
+TQQY.US,D,20250818,000000,18.88,18.88,18.75,18.85,19438,0
+TQQY.US,D,20250819,000000,18.84,18.84,18.345,18.46,30578,0
+TQQY.US,D,20250820,000000,18.26,18.27,17.76,18.2,19211,0
+TQQY.US,D,20250821,000000,18.04,18.13,17.797,18,18421,0
+TQQY.US,D,20250822,000000,17.82,18.6096,17.81,18.48,20170,0
+TQQY.US,D,20250825,000000,18.38,18.42,18.25,18.34,13781,0
+TQQY.US,D,20250826,000000,18.3,18.46,18.2599,18.46,21782,0
+TQQY.US,D,20250827,000000,18.43,18.49,18.3339,18.49,12191,0
+TQQY.US,D,20250828,000000,18.54,18.79,18.54,18.75,15701,0
+TQQY.US,D,20250829,000000,18.53,18.53,18.2,18.45,30664,0
+TQQY.US,D,20250902,000000,17.95,18.16,17.81,18.16,16506,0
+TQQY.US,D,20250903,000000,18.24,18.47,18.205,18.41,10117,0
+TQQY.US,D,20250904,000000,18.45,18.65,18.351,18.65,15861,0
+TQQY.US,D,20250905,000000,18.56,18.58,18.4101,18.58,12463,0
+TQQY.US,D,20250908,000000,18.66,18.73,18.643,18.72,26011,0
+TQQY.US,D,20250909,000000,18.73,18.8,18.62,18.8,22797,0
+TQQY.US,D,20250910,000000,18.83,18.9,18.7208,18.785,23823,0
+TQQY.US,D,20250911,000000,18.89,18.93,18.85,18.88,27908,0
+TQQY.US,D,20250912,000000,18.75,18.8986,18.714,18.7505,45536,0
+TQQY.US,D,20250915,000000,18.83,18.93,18.8,18.865,41288,0
+TQQY.US,D,20250916,000000,18.92,18.92,18.8609,18.8932,36926,0
+TQQY.US,D,20250917,000000,18.88,18.91,18.66,18.8683,23592,0
+TQQY.US,D,20250918,000000,19.01,19.08,19.0036,19.03,28550,0
+TQQY.US,D,20250919,000000,18.9,18.92,18.8899,18.91,34025,0
+TQQY.US,D,20250922,000000,18.88,19.0499,18.88,19.035,23386,0
+TQQY.US,D,20250923,000000,19.07,19.07,18.88,18.9,17292,0
+TQQY.US,D,20250924,000000,19.07,19.07,18.7001,18.8674,15010,0
+TQQY.US,D,20250925,000000,18.6,18.82,18.3592,18.7276,26362,0
+TQQY.US,D,20250926,000000,18.69,18.84,18.41,18.7795,25130,0
+TQQY.US,D,20250929,000000,18.9,18.98,18.89,18.9056,26957,0
+TQQY.US,D,20250930,000000,18.9,19.01,18.85,19.01,18208,0
+TQQY.US,D,20251001,000000,18.92,19.12,18.905,19.1,27605,0
+TQQY.US,D,20251002,000000,19.2,19.2,19.11,19.14,27466,0
+TQQY.US,D,20251003,000000,19.02,19.02,18.95,18.985,36084,0
+TQQY.US,D,20251006,000000,19.17,19.1996,19.0671,19.165,30720,0
+TQQY.US,D,20251007,000000,19.17,19.3,19.01,19.05,29513,0
+TQQY.US,D,20251008,000000,19.14,19.29,19.14,19.27,21452,0
+TQQY.US,D,20251009,000000,19.29,19.35,19.24,19.3174,28329,0
+TQQY.US,D,20251010,000000,19.2,19.3199,17.73,17.7543,80099,0
+TQQY.US,D,20251013,000000,18.33,18.4,18.26,18.39,40123,0
+TQQY.US,D,20251014,000000,18.26,18.41,18.07,18.3282,27035,0
+TQQY.US,D,20251015,000000,18.53,18.53,18.3399,18.4144,26717,0
+TQQY.US,D,20251016,000000,18.55,18.55,18.33,18.4235,44765,0
+TQQY.US,D,20251017,000000,18.27,18.4,18.2112,18.3558,20821,0
+TQQY.US,D,20251020,000000,18.5,18.65,18.5,18.6353,39566,0
+TQQY.US,D,20251021,000000,18.64,18.69,18.6211,18.6692,15134,0
+TQQY.US,D,20251022,000000,18.66,18.7,18.29,18.54,35431,0
+TQQY.US,D,20251023,000000,18.58,18.82,18.5318,18.745,44467,0
+TQQY.US,D,20251024,000000,18.55,18.71,18.55,18.64,21681,0
+TQQY.US,D,20251027,000000,18.82,18.885,18.7738,18.8665,29230,0
+TQQY.US,D,20251028,000000,18.91,18.94,18.86,18.9156,19981,0
+TQQY.US,D,20251029,000000,18.95,18.97,18.893,18.935,35631,0
+TQQY.US,D,20251030,000000,18.95,19.05,18.9399,18.96,25563,0
+TQQY.US,D,20251031,000000,18.89,18.9,18.8224,18.84,37242,0
+TQQY.US,D,20251103,000000,19,19.1296,18.8699,18.9566,30839,0
+TQQY.US,D,20251104,000000,18.84,18.852,18.39,18.3923,51988,0
+TQQY.US,D,20251105,000000,18.37,18.829,18.34,18.6918,34426,0
+TQQY.US,D,20251106,000000,18.61,18.61,17.84,17.8439,62213,0
+TQQY.US,D,20251107,000000,17.5,17.5499,17.2,17.3521,42603,0
+TQQY.US,D,20251110,000000,17.99,17.99,17.6001,17.69,32239,0
+TQQY.US,D,20251111,000000,17.66,17.83,17.66,17.78,12777,0
+TQQY.US,D,20251112,000000,17.8,17.8,17.689,17.7414,31496,0
+TQQY.US,D,20251113,000000,17.71,17.74,17.3,17.3934,32929,0
+TQQY.US,D,20251114,000000,16.75,17.57,16.59,17.42,66248,0
+TQQY.US,D,20251117,000000,17.3,17.51,17.17,17.2584,25545,0
+TQQY.US,D,20251118,000000,17.14,17.25,16.9,17.0466,33968,0
+TQQY.US,D,20251119,000000,17.06,17.34,17.0202,17.12,11845,0
+TQQY.US,D,20251120,000000,17.53,17.7,16.49,16.49,71427,0
+TQQY.US,D,20251121,000000,16.36,16.63,16.0713,16.1267,45471,0
+TQQY.US,D,20251124,000000,16.23,16.48,16.23,16.4778,33019,0
+TQQY.US,D,20251125,000000,16.49,16.58,16.35,16.58,19161,0
+TQQY.US,D,20251126,000000,16.61,16.61,16.54,16.56,32978,0
+TQQY.US,D,20251128,000000,16.42,16.45,16.39,16.405,18217,0
+TQQY.US,D,20251201,000000,16.24,16.46,16.2201,16.3466,36474,0
+TQQY.US,D,20251202,000000,16.45,16.588,16.42,16.5612,22447,0
+TQQY.US,D,20251203,000000,16.52,16.86,16.44,16.665,24892,0
+TQQY.US,D,20251204,000000,16.77,16.8,16.58,16.8,31025,0
+TQQY.US,D,20251205,000000,16.65,16.65,16.57,16.63,17572,0
+TQQY.US,D,20251208,000000,16.61,16.68,16.4965,16.5307,29627,0
+TQQY.US,D,20251209,000000,16.57,16.64,16.51,16.6131,16799,0
+TQQY.US,D,20251210,000000,16.61,16.815,16.4865,16.7913,17287,0
+TQQY.US,D,20251211,000000,16.7,16.81,16.4075,16.794,30922,0
+TQQY.US,D,20251212,000000,16.55,16.59,15.7066,15.8458,37127,0
+TQQY.US,D,20251215,000000,15.9,16,15.7103,15.88,33896,0
+TQQY.US,D,20251216,000000,15.69,15.8784,15.66,15.8712,23975,0
+TQQY.US,D,20251217,000000,15.92,15.92,15.3184,15.43,28183,0
+TQQY.US,D,20251218,000000,15.71,15.974,15.665,15.84,23844,0
+TQQY.US,D,20251219,000000,15.81,16.0884,15.81,16.08,18798,0
+TQQY.US,D,20251222,000000,16.17,16.22,16.14,16.215,12938,0
+TQQY.US,D,20251223,000000,16.21,16.307,16.21,16.305,11340,0
+TQQY.US,D,20251224,000000,16.29,16.35,16.29,16.35,4422,0
+TQQY.US,D,20251226,000000,16.2,16.2,16.17,16.19,16045,0
+TQQY.US,D,20251229,000000,16.01,16.1,15.9532,16.0626,21621,0
+TQQY.US,D,20251230,000000,16.05,16.1299,16.028,16.0411,15879,0
+TQQY.US,D,20251231,000000,15.96,15.96,15.6789,15.6789,15091,0
+TQQY.US,D,20260102,000000,15.93,16.07,15.21,15.42,22294,0
+TQQY.US,D,20260105,000000,15.54,15.59,15.494,15.5149,27282,0
+TQQY.US,D,20260106,000000,15.57,15.66,15.515,15.66,41826,0
+TQQY.US,D,20260107,000000,15.62,15.71,15.55,15.685,19228,0
+TQQY.US,D,20260108,000000,15.67,15.6799,15.61,15.675,16920,0
+TQQY.US,D,20260109,000000,15.531,15.5999,15.531,15.585,20796,0
+TQQY.US,D,20260112,000000,15.46,15.6422,15.46,15.61,13296,0
+TQQY.US,D,20260113,000000,15.6,15.68,15.53,15.5935,12800,0
+TQQY.US,D,20260114,000000,15.48,15.48,15.0601,15.3086,25103,0
+TQQY.US,D,20260115,000000,15.68,15.71,15.4348,15.47,18775,0
+TQQY.US,D,20260116,000000,15.44,15.54,15.1949,15.2961,22300,0
+TQQY.US,D,20260120,000000,14.89,15.03,14.7037,14.7104,41433,0
+TQQY.US,D,20260121,000000,14.77,15.24,14.66,15.0941,23417,0
+TQQY.US,D,20260122,000000,15.34,15.3932,15.22,15.3611,14795,0
+TQQY.US,D,20260123,000000,15.22,15.4,15.16,15.395,12233,0
+TQQY.US,D,20260126,000000,15.4,15.5174,15.39,15.48,13913,0
+TQQY.US,D,20260127,000000,15.56,15.6062,15.53,15.5946,21985,0
+TQQY.US,D,20260128,000000,15.64,15.6599,15.6,15.6449,9083,0
+TQQY.US,D,20260129,000000,15.63,15.6946,15.33,15.6946,17531,0
+TQQY.US,D,20260130,000000,15.51,15.5568,15.403,15.4686,12936,0
+TQQY.US,D,20260202,000000,15.38,15.68,15.38,15.635,18653,0
+TQQY.US,D,20260203,000000,15.7,15.7,15.145,15.29,18869,0
+TQQY.US,D,20260204,000000,15.28,15.28,14.78,14.9022,20258,0
+TQQY.US,D,20260205,000000,14.69,14.84,14.4899,14.5254,26261,0
+TQQY.US,D,20260206,000000,14.36,14.84,14.36,14.7947,13390,0
+TQQY.US,D,20260209,000000,14.69,14.913,14.64,14.8856,14608,0
+TQQY.US,D,20260210,000000,14.94,15.0385,14.83,14.83,25913,0
+TQQY.US,D,20260211,000000,14.9501,14.9501,14.81,14.9306,4345,0
+TQQY.US,D,20260212,000000,14.98,14.98,14.4567,14.4567,11231,0
+TQQY.US,D,20260213,000000,14.28,14.6599,14.21,14.3421,8063,0
+TQQY.US,D,20260217,000000,14.24,14.38,14.09,14.3228,14376,0
+TQQY.US,D,20260218,000000,14.42,14.58,14.42,14.51,8455,0
diff --git a/daily/us/nasdaq etfs/trut.us.txt b/daily/us/nasdaq etfs/trut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d42162e8e0de60874dd4ec1ab5c02ee31ac164a4
--- /dev/null
+++ b/daily/us/nasdaq etfs/trut.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUT.US,D,20250821,000000,24.15,24.15,24.0624,24.0624,437,0
+TRUT.US,D,20250822,000000,24.06,24.3847,24.06,24.3847,431,0
+TRUT.US,D,20250825,000000,24.38,24.51,24.38,24.3843,1129,0
+TRUT.US,D,20250826,000000,24.409,24.5125,24.36,24.5125,1508,0
+TRUT.US,D,20250827,000000,24.52,24.65,24.52,24.6338,2381,0
+TRUT.US,D,20250828,000000,24.66,24.835,24.66,24.835,403,0
+TRUT.US,D,20250829,000000,24.4,24.44,24.3111,24.3632,38863,0
+TRUT.US,D,20250902,000000,23.993,24.152,23.88,24.152,237345,0
+TRUT.US,D,20250903,000000,24.28,24.39,24.22,24.3257,11436,0
+TRUT.US,D,20250904,000000,24.28,24.4816,24.25,24.4816,30226,0
+TRUT.US,D,20250905,000000,24.47,24.47,24.3001,24.4174,9369,0
+TRUT.US,D,20250908,000000,24.69,24.71,24.6055,24.6055,20659,0
+TRUT.US,D,20250909,000000,24.59,24.63,24.4806,24.6049,4949,0
+TRUT.US,D,20250910,000000,25.09,25.14,24.95,25.0244,7718,0
+TRUT.US,D,20250911,000000,25.12,25.16,25.0421,25.0866,8709,0
+TRUT.US,D,20250912,000000,25.14,25.24,25.14,25.1865,10609,0
+TRUT.US,D,20250915,000000,25.23,25.4,25.21,25.3682,9041,0
+TRUT.US,D,20250916,000000,25.38,25.38,25.2454,25.2454,16798,0
+TRUT.US,D,20250917,000000,25.09,25.125,24.97,25.125,9633,0
+TRUT.US,D,20250918,000000,25.38,25.47,25.38,25.455,15483,0
+TRUT.US,D,20250919,000000,25.55,25.7113,25.53,25.7113,5094,0
+TRUT.US,D,20250922,000000,25.74,26.164,25.74,26.164,3244,0
+TRUT.US,D,20250923,000000,26.0099,26.0099,25.8294,25.8626,6531,0
+TRUT.US,D,20250924,000000,25.7895,25.7895,25.65,25.7266,33853,0
+TRUT.US,D,20250925,000000,25.71,25.765,25.7,25.7315,42737,0
+TRUT.US,D,20250926,000000,25.66,25.81,25.61,25.7969,3605,0
+TRUT.US,D,20250929,000000,26.02,26.08,25.9109,25.9109,2729,0
+TRUT.US,D,20250930,000000,26.11,26.1379,26.11,26.1379,548,0
+TRUT.US,D,20251001,000000,26.23,26.3238,26.22,26.3238,8640,0
+TRUT.US,D,20251002,000000,26.5435,26.5435,26.38,26.4388,8252,0
+TRUT.US,D,20251003,000000,26.42,26.535,26.2535,26.3609,6209,0
+TRUT.US,D,20251006,000000,26.5,26.62,26.5,26.5133,11605,0
+TRUT.US,D,20251007,000000,26.63,26.65,26.2804,26.395,8228,0
+TRUT.US,D,20251008,000000,26.64,26.7625,26.635,26.7625,474,0
+TRUT.US,D,20251009,000000,26.81,26.81,26.67,26.7317,2060,0
+TRUT.US,D,20251010,000000,26.84,26.84,25.6962,25.6962,344899,0
+TRUT.US,D,20251013,000000,26.34,26.38,26.32,26.3215,22868,0
+TRUT.US,D,20251014,000000,25.92,26.13,25.86,25.9095,98366,0
+TRUT.US,D,20251015,000000,26.29,26.3,25.89,26.0756,8603,0
+TRUT.US,D,20251016,000000,26.37,26.37,26.01,26.1292,5715,0
+TRUT.US,D,20251017,000000,25.965,26.26,25.965,26.2319,3569,0
+TRUT.US,D,20251020,000000,26.639,26.64,26.525,26.525,6275,0
+TRUT.US,D,20251021,000000,26.43,26.5796,26.4299,26.5,4532,0
+TRUT.US,D,20251022,000000,26.31,26.33,26,26.259,60152,0
+TRUT.US,D,20251023,000000,26.48,26.5246,26.48,26.5246,3188,0
+TRUT.US,D,20251024,000000,26.89,26.9984,26.84,26.95,5474,0
+TRUT.US,D,20251027,000000,27.399,27.4932,27.33,27.4932,3839,0
+TRUT.US,D,20251028,000000,27.68,28.05,27.61,27.9492,22995,0
+TRUT.US,D,20251029,000000,28.28,28.3287,28.2,28.2189,13678,0
+TRUT.US,D,20251030,000000,28.039,28.039,27.79,27.8376,46406,0
+TRUT.US,D,20251031,000000,28.15,28.15,27.7718,27.7718,5427,0
+TRUT.US,D,20251103,000000,27.97,27.99,27.8419,27.8419,36200,0
+TRUT.US,D,20251104,000000,27.49,27.5299,27.21,27.2272,284032,0
+TRUT.US,D,20251105,000000,27.33,27.48,27.2018,27.2018,86353,0
+TRUT.US,D,20251106,000000,27.03,27.0301,26.57,26.6546,427433,0
+TRUT.US,D,20251107,000000,26.2182,26.5534,26.01,26.5534,268746,0
+TRUT.US,D,20251110,000000,27.19,27.2925,26.94,27.2925,56913,0
+TRUT.US,D,20251111,000000,27.1,27.22,26.9474,27.0814,88229,0
+TRUT.US,D,20251112,000000,27.15,27.15,26.9608,27.1365,28349,0
+TRUT.US,D,20251113,000000,27.03,27.03,26.41,26.5021,184892,0
+TRUT.US,D,20251114,000000,26.526,26.89,26.526,26.695,49129,0
+TRUT.US,D,20251117,000000,26.4781,26.6,26.14,26.3059,129170,0
+TRUT.US,D,20251118,000000,25.84,26.13,25.8123,25.909,351469,0
+TRUT.US,D,20251119,000000,26.18,26.18,25.92,26.1216,86607,0
+TRUT.US,D,20251120,000000,26.74,26.78,25.44,25.48,646327,0
+TRUT.US,D,20251121,000000,25.11,25.82,25.11,25.4334,1850414,0
+TRUT.US,D,20251124,000000,25.64,26.15,25.64,26.0987,66325,0
+TRUT.US,D,20251125,000000,25.67,26.1,25.67,26.0911,42833,0
+TRUT.US,D,20251126,000000,26.2633,26.5399,26.2633,26.4303,33600,0
+TRUT.US,D,20251128,000000,26.38,26.52,26.38,26.52,21728,0
+TRUT.US,D,20251201,000000,26.33,26.61,26.33,26.5545,56037,0
+TRUT.US,D,20251202,000000,26.66,26.89,26.66,26.7896,28606,0
+TRUT.US,D,20251203,000000,26.559,26.75,26.51,26.6917,56997,0
+TRUT.US,D,20251204,000000,26.63,26.8,26.63,26.7771,46306,0
+TRUT.US,D,20251205,000000,26.903,26.92,26.87,26.9139,50228,0
+TRUT.US,D,20251208,000000,27.12,27.2681,27.05,27.1379,40246,0
+TRUT.US,D,20251209,000000,27.18,27.25,27.18,27.2155,32835,0
+TRUT.US,D,20251210,000000,27.09,27.28,27.035,27.2375,54256,0
+TRUT.US,D,20251211,000000,26.8175,27.129,26.72,27.0727,57418,0
+TRUT.US,D,20251212,000000,26.765,26.765,26.21,26.2978,207412,0
+TRUT.US,D,20251215,000000,26.2,26.23,26.01,26.0307,288829,0
+TRUT.US,D,20251216,000000,26.05,26.17,25.85,26.1277,126887,0
+TRUT.US,D,20251217,000000,26.01,26.01,25.5472,25.5472,162635,0
+TRUT.US,D,20251218,000000,25.77,26.06,25.75,25.9061,102554,0
+TRUT.US,D,20251219,000000,26.25,26.44,26.24,26.41,98311,0
+TRUT.US,D,20251222,000000,26.52,26.54,26.49,26.5244,38100,0
+TRUT.US,D,20251223,000000,26.589,26.8,26.5884,26.7763,108197,0
+TRUT.US,D,20251224,000000,26.77,26.89,26.77,26.846,48793,0
+TRUT.US,D,20251226,000000,26.96,27,26.895,26.895,113051,0
+TRUT.US,D,20251229,000000,26.69,26.78,26.64,26.7538,62717,0
+TRUT.US,D,20251230,000000,26.7199,26.84,26.6908,26.6933,108790,0
+TRUT.US,D,20251231,000000,26.68,26.69,26.4719,26.4719,64594,0
+TRUT.US,D,20260102,000000,26.88,26.9,26.32,26.4456,169810,0
+TRUT.US,D,20260105,000000,26.62,26.62,26.335,26.411,97443,0
+TRUT.US,D,20260106,000000,26.47,26.64,26.47,26.6048,119328,0
+TRUT.US,D,20260107,000000,26.5481,26.8,26.5481,26.6029,104513,0
+TRUT.US,D,20260108,000000,26.5,26.51,26.07,26.2074,596742,0
+TRUT.US,D,20260109,000000,26.25,26.53,26.175,26.4731,104250,0
+TRUT.US,D,20260112,000000,26.495,26.69,26.445,26.5641,142551,0
+TRUT.US,D,20260113,000000,26.52,26.67,26.41,26.5041,96993,0
+TRUT.US,D,20260114,000000,26.259,26.259,25.85,26.1209,579519,0
+TRUT.US,D,20260115,000000,26.46,26.54,26.2376,26.2376,94355,0
+TRUT.US,D,20260116,000000,26.32,26.385,26.265,26.2841,83225,0
+TRUT.US,D,20260120,000000,25.75,25.88,25.43,25.4705,886641,0
+TRUT.US,D,20260121,000000,25.54,25.95,25.4,25.745,282962,0
+TRUT.US,D,20260122,000000,26.01,26.01,25.83,25.9047,114057,0
+TRUT.US,D,20260123,000000,25.86,26.15,25.79,26.0666,113194,0
+TRUT.US,D,20260126,000000,26.17,26.38,26.17,26.2856,123450,0
+TRUT.US,D,20260127,000000,26.59,26.79,26.51,26.6607,80782,0
+TRUT.US,D,20260128,000000,26.865,26.9,26.665,26.844,105122,0
+TRUT.US,D,20260129,000000,26.28,26.32,25.67,26.3047,225563,0
+TRUT.US,D,20260130,000000,26.125,26.27,25.835,25.9688,114845,0
+TRUT.US,D,20260202,000000,25.96,26.23,25.96,26.0783,90816,0
+TRUT.US,D,20260203,000000,25.98,25.98,25.21,25.5031,876542,0
+TRUT.US,D,20260204,000000,25.44,25.44,24.7,25.0345,1653044,0
+TRUT.US,D,20260205,000000,24.99,25.05,24.51,24.5937,790214,0
+TRUT.US,D,20260206,000000,25.05,25.69,25.05,25.622,76920,0
+TRUT.US,D,20260209,000000,25.69,26.13,25.69,26.0375,72135,0
+TRUT.US,D,20260210,000000,26,26.13,25.8687,25.8687,124390,0
+TRUT.US,D,20260211,000000,26.2097,26.2097,25.76,25.9454,45212,0
+TRUT.US,D,20260212,000000,25.99,25.99,25.23,25.2363,249003,0
+TRUT.US,D,20260213,000000,25.3,25.335,25.01,25.0676,259838,0
+TRUT.US,D,20260217,000000,24.83,25.378,24.79,25.2053,309330,0
+TRUT.US,D,20260218,000000,25.32,25.7199,25.29,25.47,165366,0
diff --git a/daily/us/nasdaq etfs/tsl.us.txt b/daily/us/nasdaq etfs/tsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7814a5ad6aa78cfd3ef966a79e6bddc624c774e
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsl.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSL.US,D,20220810,000000,16.0383,16.1127,15.5062,16.1127,4150.4511842582,0
+TSL.US,D,20220811,000000,16.1523,16.1523,15.5584,15.5584,2244.9378410099,0
+TSL.US,D,20220812,000000,15.5189,16.469,15.5189,16.4564,6674.8222164487,0
+TSL.US,D,20220815,000000,16.6464,17.3432,16.6464,17.1152,43365.821065191,0
+TSL.US,D,20220816,000000,17.2292,17.3621,16.9246,16.9246,11115.757622047,0
+TSL.US,D,20220817,000000,16.6147,16.9125,16.5751,16.7229,5165.5672403548,0
+TSL.US,D,20220818,000000,16.8322,16.8322,16.6368,16.6368,1651.3396495755,0
+TSL.US,D,20220819,000000,16.1207,16.2143,15.9839,16.2143,5118.2056825276,0
+TSL.US,D,20220822,000000,15.9116,15.9116,15.5506,15.7564,41952.867923346,0
+TSL.US,D,20220823,000000,15.8293,16.1798,15.8102,16.1798,13112.836643761,0
+TSL.US,D,20220824,000000,16.3107,16.5831,16.1986,16.1986,6472.7462363858,0
+TSL.US,D,20220825,000000,16.6782,16.6782,15.842,16.1392,66577.720556308,0
+TSL.US,D,20220826,000000,16.2664,16.45,15.6224,15.6224,60010.251204269,0
+TSL.US,D,20220829,000000,15.2275,15.4872,15.2275,15.3669,5688.1230950483,0
+TSL.US,D,20220830,000000,15.5823,15.5823,14.6257,14.8869,6229.6235728728,0
+TSL.US,D,20220831,000000,14.9932,15.0692,14.6005,14.7744,18057.383280922,0
+TSL.US,D,20220901,000000,14.5224,14.8518,14.2077,14.8518,4519.8713353104,0
+TSL.US,D,20220902,000000,15.1769,15.1769,14.3504,14.3504,1591.3483429943,0
+TSL.US,D,20220906,000000,14.4168,14.7019,14.4105,14.6545,8635.5907104953,0
+TSL.US,D,20220907,000000,14.9487,15.2526,14.9274,15.2526,10299.560108825,0
+TSL.US,D,20220908,000000,15.0374,15.6277,15.0374,15.6277,645.69590504434,0
+TSL.US,D,20220909,000000,15.9369,16.3803,15.918,16.3361,25428.420397431,0
+TSL.US,D,20220912,000000,16.431,16.6907,16.412,16.6645,7487.8622924824,0
+TSL.US,D,20220913,000000,15.8609,16.0257,15.7723,15.8473,12433.987648238,0
+TSL.US,D,20220914,000000,16.0889,16.7224,16.0889,16.5464,4756.6791244465,0
+TSL.US,D,20220915,000000,16.5324,16.9703,16.5324,16.6203,8111.4561372075,0
+TSL.US,D,20220916,000000,16.2917,16.5324,16.0637,16.5324,22982.985294952,0
+TSL.US,D,20220919,000000,16.9125,16.9641,16.7478,16.9641,2306.5078661853,0
+TSL.US,D,20220920,000000,16.8618,17.1341,16.8618,16.9246,1932.3515593503,0
+TSL.US,D,20220921,000000,16.8554,17.1721,16.4316,16.4316,8959.2280223146,0
+TSL.US,D,20220922,000000,16.3424,16.3424,15.5126,15.591,13886.408754939,0
+TSL.US,D,20220923,000000,15.1451,15.1451,14.6068,14.6257,44060.457246657,0
+TSL.US,D,20220926,000000,14.6987,14.8982,14.6987,14.7162,2117.0616348764,0
+TSL.US,D,20220927,000000,15.4493,15.4872,14.8539,15.1652,32283.216533623,0
+TSL.US,D,20220928,000000,15.0819,15.5253,14.9362,15.4555,10143.266967995,0
+TSL.US,D,20220929,000000,15.1578,15.1578,14.1444,14.1444,6204.364075365,0
+TSL.US,D,20220930,000000,13.9923,14.2647,13.8719,13.986,4736.1557827214,0
+TSL.US,D,20221003,000000,13.2069,13.2069,12.4278,12.4278,7367.8796793202,0
+TSL.US,D,20221004,000000,12.9915,13.3526,12.4594,12.8901,10045.386415152,0
+TSL.US,D,20221005,000000,12.6179,12.6179,11.9021,12.3129,4434.6205312215,0
+TSL.US,D,20221006,000000,12.5735,12.5735,12.0921,12.168,5086.6313106427,0
+TSL.US,D,20221007,000000,11.7248,11.7248,11.1737,11.1737,4253.0678928838,0
+TSL.US,D,20221010,000000,11.0596,11.199,10.9962,11.1941,945.65243795003,0
+TSL.US,D,20221011,000000,11.0786,11.2685,10.743,10.7782,43267.940512348,0
+TSL.US,D,20221012,000000,10.7619,10.8506,10.5592,10.8506,4753.521687258,0
+TSL.US,D,20221013,000000,10.3185,11.1673,10.3185,11.1096,16694.949134093,0
+TSL.US,D,20221014,000000,11.1546,11.1546,10.0398,10.0405,13534.354508423,0
+TSL.US,D,20221017,000000,10.5989,10.9962,10.5989,10.9104,10890.000863071,0
+TSL.US,D,20221018,000000,11.522,11.522,10.8633,10.9582,11805.657647731,0
+TSL.US,D,20221019,000000,10.8759,11.0913,10.8759,11.0913,7841.4952575923,0
+TSL.US,D,20221020,000000,10.2741,10.6416,9.86879,10.1926,41794.996063921,0
+TSL.US,D,20221021,000000,10.0905,10.5909,10.0905,10.5909,11568.849858594,0
+TSL.US,D,20221024,000000,10.0208,10.4009,9.74208,10.3945,7661.5213378489,0
+TSL.US,D,20221025,000000,10.4959,11.18,10.4958,11.0763,22387.808384924,0
+TSL.US,D,20221026,000000,10.8949,11.4586,10.8949,11.2092,27114.49185608,0
+TSL.US,D,20221027,000000,11.4966,11.6297,11.1737,11.2352,39085.914956205,0
+TSL.US,D,20221028,000000,11.2369,11.4388,10.8442,11.4388,5552.3532959437,0
+TSL.US,D,20221031,000000,11.3066,11.408,11.1483,11.37,17531.66998904,0
+TSL.US,D,20221101,000000,11.8831,11.9591,11.4149,11.4149,30227.724923922,0
+TSL.US,D,20221102,000000,10.6416,10.6416,10.6416,10.6416,1610.2929661253,0
+TSL.US,D,20221103,000000,10.4579,10.7745,10.3248,10.6373,6881.6343522941,0
+TSL.US,D,20221104,000000,11.0089,11.0089,10.0145,10.1285,4170.9745259833,0
+TSL.US,D,20221107,000000,10.1855,10.1855,9.50139,9.5063,13575.401191874,0
+TSL.US,D,20221108,000000,9.28599,9.37469,8.96882,9.15379,13578.558629063,0
+TSL.US,D,20221109,000000,9.21633,9.21639,8.3042,8.32323,12006.154909199,0
+TSL.US,D,20221110,000000,8.75395,9.08328,8.51959,9.08328,19752.927051137,0
+TSL.US,D,20221111,000000,8.77926,9.39372,8.77926,9.38103,20245.48725254,0
+TSL.US,D,20221114,000000,9.19101,9.34302,8.99466,9.08328,7465.7602321631,0
+TSL.US,D,20221115,000000,9.45069,9.66608,9.26068,9.29233,51857.74838361,0
+TSL.US,D,20221116,000000,9.10866,9.10866,8.79195,8.86795,5347.1198786924,0
+TSL.US,D,20221117,000000,8.7476,8.7476,8.526,8.60821,4920.8658582475,0
+TSL.US,D,20221118,000000,8.43089,8.44358,8.27888,8.43089,4182.0255561429,0
+TSL.US,D,20221121,000000,8.2155,8.2155,7.7278,7.73033,12743.416492709,0
+TSL.US,D,20221122,000000,7.79112,7.84415,7.70243,7.84415,5773.3738991374,0
+TSL.US,D,20221123,000000,8.01914,8.60194,8.01914,8.5985,6744.2858345952,0
+TSL.US,D,20221125,000000,8.55124,8.64628,8.47524,8.56522,91723.55032537,0
+TSL.US,D,20221128,000000,8.3422,8.88065,8.3422,8.57759,8073.5668909457,0
+TSL.US,D,20221129,000000,8.55124,8.57656,8.44986,8.44986,2241.7804038214,0
+TSL.US,D,20221130,000000,8.63994,9.20363,8.52594,9.20363,10496.899933104,0
+TSL.US,D,20221201,000000,9.43605,9.48234,9.1468,9.24164,22310.451173806,0
+TSL.US,D,20221202,000000,9.1846,9.27971,9.13398,9.27971,5074.0015618888,0
+TSL.US,D,20221205,000000,9.01362,9.01362,8.46255,8.51324,8215.6515644273,0
+TSL.US,D,20221206,000000,8.37385,8.39923,8.16487,8.39289,14012.706242478,0
+TSL.US,D,20221207,000000,8.26619,8.26619,7.98114,8.02549,4908.2361094935,0
+TSL.US,D,20221208,000000,7.82912,8.05086,7.79112,7.98114,12309.268879292,0
+TSL.US,D,20221209,000000,8.03183,8.51324,8.03183,8.29785,84451.972480299,0
+TSL.US,D,20221212,000000,8.12052,8.12052,7.64546,7.64546,25699.959995641,0
+TSL.US,D,20221213,000000,8.02549,8.02549,7.06272,7.27805,91240.462435532,0
+TSL.US,D,20221214,000000,7.1957,7.24639,6.96768,7.03429,27985.9445201,0
+TSL.US,D,20221215,000000,6.88533,7.22108,6.88533,7.07871,18856.214889608,0
+TSL.US,D,20221216,000000,7.22994,7.25908,6.66366,6.6669,19735.5611466,0
+TSL.US,D,20221219,000000,6.84733,6.89167,6.4565,6.64132,34763.383445175,0
+TSL.US,D,20221220,000000,6.39125,6.53793,5.95419,5.97757,42797.482371264,0
+TSL.US,D,20221221,000000,6.06822,6.09989,5.89085,5.96725,70524.51704191,0
+TSL.US,D,20221222,000000,5.85284,5.86552,5.17192,5.30176,70653.971966637,0
+TSL.US,D,20221223,000000,5.31443,5.46545,5.08013,5.19738,44303.57991017,0
+TSL.US,D,20221227,000000,4.94065,4.94065,4.42137,4.47198,94401.057061203,0
+TSL.US,D,20221228,000000,4.56066,4.78869,4.3954,4.60665,169293.88853483,0
+TSL.US,D,20221229,000000,5.00406,5.12441,4.87104,5.06442,117521.3909304,0
+TSL.US,D,20221230,000000,4.99139,5.20042,4.99139,5.14994,47287.358076035,0
+TSL.US,D,20230103,000000,4.8457,4.8457,4.20594,4.36113,73904.553587735,0
+TSL.US,D,20230104,000000,4.40864,4.64934,4.35796,4.63287,30952.35677357,0
+TSL.US,D,20230105,000000,4.45298,4.49732,4.33263,4.47832,25699.960008005,0
+TSL.US,D,20230106,000000,4.14893,4.61133,4.05392,4.59233,94426.31660414,0
+TSL.US,D,20230109,000000,4.85837,5.11586,4.83937,4.94705,30702.91923556,0
+TSL.US,D,20230110,000000,5.00406,5.09274,4.72218,4.89638,79455.328167755,0
+TSL.US,D,20230111,000000,5.0484,5.23222,5.01039,5.1094,462670.32248086,0
+TSL.US,D,20230112,000000,5.0864,5.15608,4.87737,5.13074,61645.80369756,0
+TSL.US,D,20230113,000000,4.77603,5.07107,4.73802,5.07107,60303.89289181,0
+TSL.US,D,20230117,000000,5.22576,5.58618,5.22576,5.55482,221645.77586362,0
+TSL.US,D,20230118,000000,5.80851,5.80851,5.31444,5.39678,272627.33545195,0
+TSL.US,D,20230119,000000,5.3081,5.44119,5.20042,5.3081,105868.8689807,0
+TSL.US,D,20230120,000000,5.37144,5.63115,5.32077,5.62481,140608.57166367,0
+TSL.US,D,20230123,000000,5.75783,6.24874,5.69449,6.17729,148418.49255314,0
+TSL.US,D,20230124,000000,6.13156,6.2977,6.08088,6.1745,77674.533592595,0
+TSL.US,D,20230125,000000,6.06188,6.29631,5.88769,6.2139,155072.79143107,0
+TSL.US,D,20230126,000000,7.03735,7.0727,6.77131,7.05002,236005.80020374,0
+TSL.US,D,20230127,000000,7.17671,8.17118,7.10133,8.0248,460329.08280448,0
+TSL.US,D,20230130,000000,8.0255,8.12051,7.37624,7.39841,258572.00380067,0
+TSL.US,D,20230131,000000,7.25272,7.78163,7.18938,7.75312,122859.03850009,0
+TSL.US,D,20230201,000000,7.77846,8.32637,7.61947,8.20919,374009.48618567,0
+TSL.US,D,20230202,000000,8.5449,9.02618,8.36115,8.59558,644395.04123272,0
+TSL.US,D,20230203,000000,8.43722,9.19733,8.36121,8.70326,756043.59898971,0
+TSL.US,D,20230206,000000,8.88062,9.08965,8.69693,8.96569,307210.74499402,0
+TSL.US,D,20230207,000000,9.07065,9.10232,8.66526,9.08015,411775.59241526,0
+TSL.US,D,20230208,000000,9.03898,9.42537,8.98197,9.32693,412392.8713859,0
+TSL.US,D,20230209,000000,9.70407,10.0665,9.54888,9.6845,424885.27162814,0
+TSL.US,D,20230210,000000,9.40003,9.59006,8.83628,9.07065,265655.71413644,0
+TSL.US,D,20230213,000000,8.91229,9.01997,8.58924,8.92496,128479.27669829,0
+TSL.US,D,20230214,000000,8.75394,9.79275,8.70326,9.76482,267141.28833433,0
+TSL.US,D,20230215,000000,9.91944,10.0715,9.60906,10.0427,260130.19905394,0
+TSL.US,D,20230216,000000,9.84343,10.2552,9.34707,9.34707,376420.18948023,0
+TSL.US,D,20230217,000000,9.21634,9.69774,9.09598,9.6914,255495.08125901,0
+TSL.US,D,20230221,000000,9.48871,9.74867,9.06431,9.06431,121962.32633813,0
+TSL.US,D,20230222,000000,9.07762,9.27334,8.75394,9.25434,140761.70736739,0
+TSL.US,D,20230223,000000,9.45704,9.48237,9.01997,9.34302,268349.00805951,0
+TSL.US,D,20230224,000000,8.97563,9.04531,8.82995,9.01997,84548.274355225,0
+TSL.US,D,20230227,000000,9.33669,9.72308,9.29235,9.64706,122284.38493151,0
+TSL.US,D,20230228,000000,9.81175,9.81175,9.49916,9.55116,122720.11126373,0
+TSL.US,D,20230301,000000,9.53938,9.59006,9.12221,9.36836,301077.42325245,0
+TSL.US,D,20230302,000000,8.43722,8.77294,8.41822,8.68426,116004.2423606,0
+TSL.US,D,20230303,000000,8.89329,9.20259,8.81728,9.07147,59888.689901325,0
+TSL.US,D,20230306,000000,9.10865,9.10865,8.75374,8.83679,108996.3105174,0
+TSL.US,D,20230307,000000,8.68426,8.83349,8.40593,8.48156,87342.606268375,0
+TSL.US,D,20230308,000000,8.31054,8.38655,8.05083,8.15852,172459.2193178,0
+TSL.US,D,20230309,000000,8.06984,8.32954,7.64544,7.65811,205577.57800371,0
+TSL.US,D,20230310,000000,7.74045,7.92985,7.42248,7.67705,96053.975475585,0
+TSL.US,D,20230313,000000,7.34773,7.85447,7.1577,7.72145,194685.9984168,0
+TSL.US,D,20230314,000000,7.91148,8.23453,7.91148,8.22186,173177.53627852,0
+TSL.US,D,20230315,000000,8.07617,8.14585,7.87892,8.05083,263023.99023857,0
+TSL.US,D,20230316,000000,8.03816,8.32954,7.96215,8.25986,121638.68902615,0
+TSL.US,D,20230317,000000,8.2852,8.32954,7.89881,8.0229,96634.943918545,0
+TSL.US,D,20230320,000000,7.92415,8.34848,7.82913,8.19019,125883.86332811,0
+TSL.US,D,20230321,000000,8.4879,9.00731,8.48156,9.00731,152280.03823651,0
+TSL.US,D,20230322,000000,9.10232,9.15299,8.62725,8.62725,181633.15307334,0
+TSL.US,D,20230323,000000,8.87429,9.08332,8.4879,8.69693,200292.02814765,0
+TSL.US,D,20230324,000000,8.65892,8.68426,8.41505,8.5665,127451.53089294,0
+TSL.US,D,20230327,000000,8.80461,8.96354,8.57024,8.66526,123054.79960587,0
+TSL.US,D,20230328,000000,8.65892,8.66526,8.29787,8.5069,114567.60843915,0
+TSL.US,D,20230329,000000,8.73493,8.84261,8.5449,8.77294,85086.61739612,0
+TSL.US,D,20230330,000000,8.88062,8.94396,8.81094,8.85528,53886.401803135,0
+TSL.US,D,20230331,000000,8.96297,9.55205,8.96297,9.53938,116367.34763745,0
+TSL.US,D,20230403,000000,9.08332,9.23534,8.65892,8.80461,400317.25285275,0
+TSL.US,D,20230404,000000,8.95663,9.02631,8.58924,8.70326,91109.428836045,0
+TSL.US,D,20230405,000000,8.56391,8.56391,8.19019,8.28837,142267.80490702,0
+TSL.US,D,20230406,000000,8.15852,8.32004,7.96849,8.26455,59735.55419761,0
+TSL.US,D,20230410,000000,7.96849,8.24023,7.75946,8.21552,118219.18454938,0
+TSL.US,D,20230411,000000,8.32954,8.48106,8.30927,8.33587,68664.78657093,0
+TSL.US,D,20230412,000000,8.55124,8.58924,7.98122,8.00016,63052.441965705,0
+TSL.US,D,20230413,000000,8.11418,8.31054,8.03183,8.29787,80012.61583179,0
+TSL.US,D,20230414,000000,8.16485,8.25986,8.07617,8.23047,32338.47169998,0
+TSL.US,D,20230417,000000,8.32321,8.46889,8.11418,8.34854,65990.437271,0
+TSL.US,D,20230418,000000,8.34854,8.37388,8.15852,8.19943,143371.32920492,0
+TSL.US,D,20230419,000000,7.90515,8.13951,7.82913,7.96849,94625.23514711,0
+TSL.US,D,20230420,000000,7.17037,7.3604,6.87266,6.99935,280228.86548688,0
+TSL.US,D,20230421,000000,7.1007,7.14504,6.91067,7.10424,81753.942442075,0
+TSL.US,D,20230424,000000,7.08169,7.13237,6.79285,6.98034,220074.95086159,0
+TSL.US,D,20230425,000000,6.82832,7.00568,6.76498,6.87266,118995.91409812,0
+TSL.US,D,20230426,000000,6.84733,6.84733,6.47994,6.49894,149965.63677624,0
+TSL.US,D,20230427,000000,6.42926,6.82832,6.42293,6.82655,186847.66059263,0
+TSL.US,D,20230428,000000,6.75865,7.06902,6.71431,7.05636,51864.06328294,0
+TSL.US,D,20230501,000000,6.98668,6.98668,6.77131,6.917,203567.86923227,0
+TSL.US,D,20230502,000000,6.936,7.10703,6.77765,6.84733,70104.57792957,0
+TSL.US,D,20230503,000000,6.84099,7.07536,6.84099,6.85999,143196.09144088,0
+TSL.US,D,20230504,000000,6.96134,6.97401,6.83466,6.89167,75677.45456992,0
+TSL.US,D,20230505,000000,7.03102,7.3908,7.02468,7.34773,85842.823603125,0
+TSL.US,D,20230508,000000,7.54409,7.54409,7.3414,7.44275,41490.303395195,0
+TSL.US,D,20230509,000000,7.28439,7.32239,7.17354,7.29706,57962.653215425,0
+TSL.US,D,20230510,000000,7.45541,7.5631,7.17671,7.27172,112311.61956689,0
+TSL.US,D,20230511,000000,7.27172,7.51242,7.17671,7.45123,101090.08779364,0
+TSL.US,D,20230512,000000,7.65178,7.72145,7.20838,7.22738,89494.39971336,0
+TSL.US,D,20230515,000000,7.17037,7.30973,7.05636,7.13553,39186.95296509,0
+TSL.US,D,20230516,000000,7.1007,7.29706,7.05636,7.1577,46684.287572745,0
+TSL.US,D,20230517,000000,7.22105,7.55676,7.20204,7.53396,71024.970870455,0
+TSL.US,D,20230518,000000,7.56943,7.70245,7.48075,7.70245,38550.729371305,0
+TSL.US,D,20230519,000000,7.67711,7.94949,7.67711,7.87981,52140.339037065,0
+TSL.US,D,20230522,000000,7.91781,8.36121,7.87981,8.34221,126322.74709752,0
+TSL.US,D,20230523,000000,8.19652,8.53224,8.15852,8.18385,143887.57018549,0
+TSL.US,D,20230524,000000,7.95582,8.06984,7.75312,7.99382,110175.61330786,0
+TSL.US,D,20230525,000000,8.20286,8.21552,7.89248,8.10151,147769.63921059,0
+TSL.US,D,20230526,000000,8.13318,8.84261,8.13318,8.55757,171420.42248229,0
+TSL.US,D,20230530,000000,8.96297,9.191,8.81734,9.01364,86524.830036165,0
+TSL.US,D,20230531,000000,8.93129,9.16566,8.69693,9.14894,107081.32486166,0
+TSL.US,D,20230601,000000,9.08332,9.47604,8.93763,9.34935,45583.92071203,0
+TSL.US,D,20230602,000000,9.53938,9.90043,9.53932,9.73574,64034.404931795,0
+TSL.US,D,20230605,000000,9.93844,10.1158,9.77375,9.93844,86433.264357655,0
+TSL.US,D,20230606,000000,9.85609,10.1791,9.6914,10.1475,136443.91201006,0
+TSL.US,D,20230607,000000,10.5275,10.6732,10.271,10.3438,85637.590185775,0
+TSL.US,D,20230608,000000,10.2868,10.9329,10.2868,10.9329,73157.8196923,0
+TSL.US,D,20230609,000000,11.75,11.9211,11.37,11.4777,190567.12160245,0
+TSL.US,D,20230612,000000,11.769,11.8324,11.4903,11.7627,69736.736496935,0
+TSL.US,D,20230613,000000,11.9337,12.3517,11.8767,12.3201,230652.36544809,0
+TSL.US,D,20230614,000000,12.4088,12.4525,11.8324,12.1934,84589.321038695,0
+TSL.US,D,20230615,000000,11.7247,12.2855,11.6263,12.1238,63545.002167345,0
+TSL.US,D,20230616,000000,12.2631,12.5545,12.2061,12.4025,67861.218806075,0
+TSL.US,D,20230620,000000,12.4405,13.2132,12.4405,13.2006,87961.463957615,0
+TSL.US,D,20230621,000000,13.2576,13.3589,12.2378,12.3011,337951.55347586,0
+TSL.US,D,20230622,000000,11.7754,12.6242,11.693,12.6052,85285.53593909,0
+TSL.US,D,20230623,000000,12.2758,12.4595,11.9084,12.1364,65924.13109001,0
+TSL.US,D,20230626,000000,12.0978,12.2188,11.199,11.218,102597.76405186,0
+TSL.US,D,20230627,000000,11.313,11.7564,11.218,11.7405,165408.66207253,0
+TSL.US,D,20230628,000000,11.7057,12.3011,11.6994,12.1048,215802.93834352,0
+TSL.US,D,20230629,000000,12.3265,12.3265,11.9654,12.1871,47719.926971065,0
+TSL.US,D,20230630,000000,12.3771,12.5587,12.3074,12.3961,102212.55671468,0
+TSL.US,D,20230703,000000,13.2956,13.739,13.2259,13.5046,189825.1238628,0
+TSL.US,D,20230705,000000,13.4603,13.7073,13.3969,13.6693,110668.1735095,0
+TSL.US,D,20230706,000000,13.3843,13.4603,13.0888,13.3083,86483.783352695,0
+TSL.US,D,20230707,000000,13.4033,13.4983,13.1312,13.1689,91549.89132405,0
+TSL.US,D,20230710,000000,13.2703,13.3336,12.6305,12.8775,160852.48020736,0
+TSL.US,D,20230711,000000,12.7952,12.8839,12.6875,12.8585,42364.913496825,0
+TSL.US,D,20230712,000000,13.2132,13.238,12.9915,13.0169,24801.66912745,0
+TSL.US,D,20230713,000000,13.1689,13.4096,12.9219,13.3421,54688.390849395,0
+TSL.US,D,20230714,000000,13.3019,13.777,13.2893,13.5553,192224.7761272,0
+TSL.US,D,20230717,000000,13.8783,14.1379,13.7515,14.0937,123643.6616418,0
+TSL.US,D,20230718,000000,14.062,14.3781,13.903,14.2584,126504.29973594,0
+TSL.US,D,20230719,000000,14.4548,14.6068,14.0494,14.1507,197742.39761673,0
+TSL.US,D,20230720,000000,13.4033,13.4603,12.3265,12.4151,202489.60443189,0
+TSL.US,D,20230721,000000,12.6812,12.6812,12.0033,12.2314,326906.83818524,0
+TSL.US,D,20230724,000000,11.9527,12.8015,11.9211,12.7825,317990.23556068,0
+TSL.US,D,20230725,000000,12.9662,12.9725,12.5228,12.5482,139741.85515502,0
+TSL.US,D,20230726,000000,12.3455,12.6527,12.3455,12.4721,144389.6026987,0
+TSL.US,D,20230727,000000,12.7192,12.7318,11.9464,11.9464,58129.997386495,0
+TSL.US,D,20230728,000000,12.1681,12.6242,12.0984,12.5988,164644.56227255,0
+TSL.US,D,20230731,000000,12.6495,12.7255,12.4408,12.6305,82863.78161436,0
+TSL.US,D,20230801,000000,12.4721,12.4721,12.2636,12.2694,37658.75336513,0
+TSL.US,D,20230802,000000,11.9654,12.1681,11.674,11.8831,187938.55514177,0
+TSL.US,D,20230803,000000,11.8007,12.2055,11.8007,12.1744,116342.08813993,0
+TSL.US,D,20230804,000000,12.2884,12.4595,11.8134,11.8324,67464.96043873,0
+TSL.US,D,20230807,000000,11.769,11.8134,11.1926,11.712,130531.61087179,0
+TSL.US,D,20230808,000000,11.4523,11.6297,11.332,11.598,64438.556892115,0
+TSL.US,D,20230809,000000,11.6297,11.6487,11.1483,11.161,51163.11222676,0
+TSL.US,D,20230810,000000,11.3066,11.6866,11.2053,11.3383,85512.87141677,0
+TSL.US,D,20230811,000000,11.1103,11.1866,10.9272,11.1736,37357.218113485,0
+TSL.US,D,20230814,000000,10.7619,11.0393,10.6669,10.9963,74542.355900115,0
+TSL.US,D,20230815,000000,10.9646,10.9646,10.6162,10.6225,33498.829867305,0
+TSL.US,D,20230816,000000,10.3185,10.6542,10.2045,10.2045,70796.05667418,0
+TSL.US,D,20230817,000000,10.2552,10.2552,9.81175,9.81175,189593.05222934,0
+TSL.US,D,20230818,000000,9.52038,9.70407,9.4507,9.62173,106598.23697159,0
+TSL.US,D,20230821,000000,9.94477,10.4959,9.94477,10.4959,158572.81055618,0
+TSL.US,D,20230822,000000,11.0153,11.0153,10.4008,10.6162,127723.07049129,0
+TSL.US,D,20230823,000000,10.3692,10.8886,10.3692,10.8189,139350.33294346,0
+TSL.US,D,20230824,000000,10.9012,10.9139,10.3185,10.4316,96271.838641695,0
+TSL.US,D,20230825,000000,10.5212,10.9044,10.4515,10.9012,125778.08918225,0
+TSL.US,D,20230828,000000,11.1103,11.1483,10.7302,10.9012,81525.0282458,0
+TSL.US,D,20230829,000000,10.9012,11.9496,10.8696,11.9464,226318.78290482,0
+TSL.US,D,20230830,000000,11.7817,12.1174,11.5727,11.9274,137103.81638277,0
+TSL.US,D,20230831,000000,11.8577,12.1741,11.845,11.9937,135703.49298901,0
+TSL.US,D,20230901,000000,11.9274,12.0287,11.0913,11.2116,181631.57435475,0
+TSL.US,D,20230905,000000,11.218,11.9608,11.2116,11.8957,118809.62530392,0
+TSL.US,D,20230906,000000,11.7695,11.7771,11.2559,11.6234,64839.551415245,0
+TSL.US,D,20230907,000000,11.199,11.6424,11.1536,11.5917,88604.00242578,0
+TSL.US,D,20230908,000000,11.5537,11.8577,11.3437,11.3953,66568.24827677,0
+TSL.US,D,20230911,000000,12.3074,12.9124,12.1428,12.8585,116040.55288829,0
+TSL.US,D,20230912,000000,12.6495,13.1182,12.4532,12.4848,126415.89149463,0
+TSL.US,D,20230913,000000,12.6938,12.871,12.6142,12.7128,99460.850203595,0
+TSL.US,D,20230914,000000,12.7192,12.9979,12.7002,12.9662,49862.24810448,0
+TSL.US,D,20230915,000000,13.0486,13.108,12.7123,12.8839,92868.121350875,0
+TSL.US,D,20230918,000000,12.7128,12.7128,12.2568,12.3391,205561.79081776,0
+TSL.US,D,20230919,000000,12.2758,12.4405,12.0987,12.4151,51486.749538735,0
+TSL.US,D,20230920,000000,12.4215,12.8079,12.1744,12.1808,146209.86523873,0
+TSL.US,D,20230921,000000,11.9211,12.0541,11.6899,11.7817,115323.81464616,0
+TSL.US,D,20230922,000000,11.8324,11.8324,11.1229,11.1419,160858.79508174,0
+TSL.US,D,20230925,000000,11.0596,11.2686,10.7872,11.2686,84838.758576705,0
+TSL.US,D,20230926,000000,11.0153,11.3953,10.9963,11.1039,111697.49803344,0
+TSL.US,D,20230927,000000,11.1229,11.1423,10.5719,10.8886,149899.33059525,0
+TSL.US,D,20230928,000000,10.8822,11.2624,10.7995,11.218,115137.52585194,0
+TSL.US,D,20230929,000000,11.4587,11.6107,11.237,11.4397,90979.973911255,0
+TSL.US,D,20231002,000000,11.18,11.6487,11.0091,11.5019,80500.439877645,0
+TSL.US,D,20231003,000000,11.3193,11.389,11.1236,11.2149,31148.11787935,0
+TSL.US,D,20231004,000000,11.4967,12.0667,11.4775,12.0414,61942.60279342,0
+TSL.US,D,20231005,000000,11.9274,12.1498,11.7817,11.9591,49391.78996317,0
+TSL.US,D,20231006,000000,11.598,12.0351,11.4492,11.9907,56927.013817105,0
+TSL.US,D,20231009,000000,11.693,11.9717,11.5283,11.9527,27951.212724475,0
+TSL.US,D,20231010,000000,12.1025,12.4341,12.0786,12.1554,72613.161777025,0
+TSL.US,D,20231011,000000,12.3455,12.4087,12.0541,12.1174,53862.72102421,0
+TSL.US,D,20231012,000000,12.2251,12.2314,11.7564,11.9021,19926.58610609,0
+TSL.US,D,20231013,000000,11.8957,11.8957,11.3827,11.446,79553.208720645,0
+TSL.US,D,20231016,000000,11.4207,11.6677,11.3307,11.598,50752.64539206,0
+TSL.US,D,20231017,000000,11.351,11.7316,11.2306,11.633,12037.729286875,0
+TSL.US,D,20231018,000000,11.6171,11.6171,10.9266,10.9456,95532.998339235,0
+TSL.US,D,20231019,000000,10.0841,10.2379,9.50454,9.6724,165820.70762582,0
+TSL.US,D,20231020,000000,9.50138,9.59006,9.14032,9.22267,126436.41483636,0
+TSL.US,D,20231023,000000,9.08332,9.4571,8.7286,9.22267,60109.710504625,0
+TSL.US,D,20231024,000000,9.49504,9.75475,9.42537,9.45761,58676.234020365,0
+TSL.US,D,20231025,000000,9.37501,9.57739,9.23363,9.23363,154918.07700876,0
+TSL.US,D,20231026,000000,9.172,9.32402,8.82361,8.86795,202795.87583932,0
+TSL.US,D,20231027,000000,9.12132,9.18466,8.92496,8.9408,42644.34668814,0
+TSL.US,D,20231030,000000,9.01997,9.10485,8.32891,8.39922,53280.173862655,0
+TSL.US,D,20231031,000000,8.32321,8.66526,8.23453,8.58291,51627.25549369,0
+TSL.US,D,20231101,000000,8.70332,8.85528,8.45623,8.84166,49072.88880698,0
+TSL.US,D,20231102,000000,9.27968,9.54572,9.16566,9.53938,105546.81038732,0
+TSL.US,D,20231103,000000,9.68507,9.9442,9.52988,9.59842,356094.18756961,0
+TSL.US,D,20231106,000000,9.84343,9.93179,9.36202,9.57739,51840.382504015,0
+TSL.US,D,20231107,000000,9.50771,9.76108,9.39281,9.72859,88758.71684809,0
+TSL.US,D,20231108,000000,9.78642,9.78642,9.48871,9.72308,32535.811524355,0
+TSL.US,D,20231109,000000,9.59639,9.59639,8.89329,9.04848,76477.864897585,0
+TSL.US,D,20231110,000000,8.99616,9.29893,8.88695,9.28741,27472.86099019,0
+TSL.US,D,20231113,000000,9.34935,9.83709,9.15299,9.78008,52503.444313915,0
+TSL.US,D,20231114,000000,10.3945,10.556,10.2235,10.5087,178362.04814451,0
+TSL.US,D,20231115,000000,10.6336,11.0279,10.5022,10.8442,78771.74301612,0
+TSL.US,D,20231116,000000,10.6352,10.7176,10.1853,10.3122,126594.28669586,0
+TSL.US,D,20231117,000000,10.2108,10.5022,9.94161,10.3565,73280.95974271,0
+TSL.US,D,20231120,000000,10.3692,10.4874,10.2235,10.4171,30557.67712482,0
+TSL.US,D,20231121,000000,10.3248,10.8506,10.3248,10.7302,38407.06597916,0
+TSL.US,D,20231122,000000,10.8066,10.8316,10.1855,10.3284,140011.81603477,0
+TSL.US,D,20231124,000000,10.4198,10.5649,10.3312,10.3983,16676.004518985,0
+TSL.US,D,20231127,000000,10.4769,10.4832,10.2361,10.4325,33738.795093745,0
+TSL.US,D,20231128,000000,10.4515,11.021,10.3191,11.0153,81619.7513615,0
+TSL.US,D,20231129,000000,11.1673,11.3383,10.8316,10.8569,64340.676339225,0
+TSL.US,D,20231130,000000,10.9139,10.9139,10.4959,10.6415,132651.82994488,0
+TSL.US,D,20231201,000000,10.2678,10.5909,10.1918,10.5546,36728.888112675,0
+TSL.US,D,20231204,000000,10.3818,10.5459,10.3426,10.3818,42863.788572845,0
+TSL.US,D,20231205,000000,10.3945,10.9202,10.3945,10.5655,44114.133700085,0
+TSL.US,D,20231206,000000,10.8062,10.9348,10.5909,10.5909,34654.451878845,0
+TSL.US,D,20231207,000000,10.6795,10.7866,10.4642,10.7619,47112.12031199,0
+TSL.US,D,20231208,000000,10.594,10.8632,10.594,10.8189,28432.72189595,0
+TSL.US,D,20231211,000000,10.7619,10.7682,10.4705,10.5909,26615.616793105,0
+TSL.US,D,20231212,000000,10.4832,10.5085,10.2995,10.4388,42601.721286075,0
+TSL.US,D,20231213,000000,10.2742,10.6051,9.96378,10.5655,60461.76475131,0
+TSL.US,D,20231214,000000,10.6732,11.3225,10.6732,11.1845,95842.427183855,0
+TSL.US,D,20231215,000000,11.2116,11.351,11.1039,11.3416,76057.925751315,0
+TSL.US,D,20231218,000000,11.37,11.6107,11.2433,11.2433,42963.24784433,0
+TSL.US,D,20231219,000000,11.3636,11.5862,11.3636,11.5473,99975.512465565,0
+TSL.US,D,20231220,000000,11.5093,11.674,10.9771,10.9836,63745.49942891,0
+TSL.US,D,20231221,000000,11.2306,11.389,11.0783,11.3763,35720.08693047,0
+TSL.US,D,20231222,000000,11.5283,11.56,11.2053,11.2623,26749.80787368,0
+TSL.US,D,20231226,000000,11.37,11.5537,11.3003,11.503,35727.980523445,0
+TSL.US,D,20231227,000000,11.58,11.85,11.57,11.76,275755,0
+TSL.US,D,20231228,000000,11.87,11.935,11.25,11.28,80136,0
+TSL.US,D,20231229,000000,11.38,11.38,10.97,11.01,56480,0
+TSL.US,D,20240102,000000,11.09,11.13,10.8,11.01,66505,0
+TSL.US,D,20240103,000000,10.83,10.83,10.36,10.46,54996,0
+TSL.US,D,20240104,000000,10.47,10.6799,10.42,10.42,15382,0
+TSL.US,D,20240105,000000,10.37,10.495,10.3,10.39,20284,0
+TSL.US,D,20240108,000000,10.32,10.58,10.3,10.54,15017,0
+TSL.US,D,20240109,000000,10.41,10.41,10.101,10.2391,28710,0
+TSL.US,D,20240110,000000,10.26,10.26,10.061,10.19,9590,0
+TSL.US,D,20240111,000000,10.01,10.01,9.74,9.82,57719,0
+TSL.US,D,20240112,000000,9.43,9.7,9.27,9.36,37226,0
+TSL.US,D,20240116,000000,9.17,9.6,9.05,9.4151,50796,0
+TSL.US,D,20240117,000000,9.15,9.181,9,9.18,28254,0
+TSL.US,D,20240118,000000,9.26,9.26,8.83,8.98,94024,0
+TSL.US,D,20240119,000000,8.87,9.04,8.765,8.9858,67332,0
+TSL.US,D,20240122,000000,9,9.27,8.7,8.8,77014,0
+TSL.US,D,20240123,000000,8.95,9.16,8.77,8.83,67922,0
+TSL.US,D,20240124,000000,8.97,8.999,8.71,8.75,96717,0
+TSL.US,D,20240125,000000,7.79,7.96,7.295,7.44,174579,0
+TSL.US,D,20240126,000000,7.57,7.6013,7.405,7.45,94697,0
+TSL.US,D,20240129,000000,7.56,7.87,7.485,7.8439,636184,0
+TSL.US,D,20240130,000000,8.08,8.12,7.835,7.89,407606,0
+TSL.US,D,20240131,000000,7.63,7.97,7.62,7.66,95635,0
+TSL.US,D,20240201,000000,7.71,7.769,7.53,7.74,51546,0
+TSL.US,D,20240202,000000,7.53,7.7,7.4,7.68,97897,0
+TSL.US,D,20240205,000000,7.5,7.5,7.0387,7.33,112647,0
+TSL.US,D,20240206,000000,7.14,7.5718,7.14,7.53,74271,0
+TSL.US,D,20240207,000000,7.69,7.76,7.4029,7.66,115313,0
+TSL.US,D,20240208,000000,7.72,7.8399,7.559,7.7471,74122,0
+TSL.US,D,20240209,000000,7.77,7.9699,7.75,7.96,63656,0
+TSL.US,D,20240212,000000,7.87,7.9971,7.635,7.67,185141,0
+TSL.US,D,20240213,000000,7.45,7.58,7.37,7.47,112657,0
+TSL.US,D,20240214,000000,7.52,7.7,7.46,7.69,240690,0
+TSL.US,D,20240215,000000,7.73,8.3,7.72,8.3,118917,0
+TSL.US,D,20240216,000000,8.37,8.4163,8.135,8.26,405422,0
+TSL.US,D,20240220,000000,8.06,8.13,7.71,7.94,217534,0
+TSL.US,D,20240221,000000,8.0099,8.22,7.85,7.9845,87790,0
+TSL.US,D,20240222,000000,7.96,8.155,7.825,8.12,188728,0
+TSL.US,D,20240223,000000,8.09,8.09,7.835,7.84,64118,0
+TSL.US,D,20240226,000000,7.84,8.3,7.84,8.22,86363,0
+TSL.US,D,20240227,000000,8.43,8.5101,8.16,8.23,66570,0
+TSL.US,D,20240228,000000,8.28,8.4902,8.21,8.36,55562,0
+TSL.US,D,20240229,000000,8.44,8.4601,8.19,8.34,60061,0
+TSL.US,D,20240301,000000,8.25,8.45,8.1605,8.36,59798,0
+TSL.US,D,20240304,000000,8.16,8.17,7.5588,7.63,120176,0
+TSL.US,D,20240305,000000,7.38,7.43,7.08,7.25,136509,0
+TSL.US,D,20240306,000000,7.23,7.24,6.9,7.04,135041,0
+TSL.US,D,20240307,000000,6.89,7.195,6.89,7.14,271518,0
+TSL.US,D,20240308,000000,7.27,7.33,6.9477,6.97,349408,0
+TSL.US,D,20240311,000000,6.97,7.311,6.95,7.09,158035,0
+TSL.US,D,20240312,000000,7.09,7.161,6.82,7.06,136103,0
+TSL.US,D,20240313,000000,6.85,6.99,6.655,6.67,134237,0
+TSL.US,D,20240314,000000,6.58,6.74,6.235,6.32,134808,0
+TSL.US,D,20240315,000000,6.31,6.43,6.24,6.37,106085,0
+TSL.US,D,20240318,000000,6.67,6.902,6.4973,6.89,173861,0
+TSL.US,D,20240319,000000,6.77,6.81,6.5784,6.75,107976,0
+TSL.US,D,20240320,000000,6.83,6.98,6.7236,6.96,152023,0
+TSL.US,D,20240321,000000,6.98,7.07,6.7689,6.81,123053,0
+TSL.US,D,20240322,000000,6.51,6.72,6.5,6.7,95836,0
+TSL.US,D,20240325,000000,6.61,6.905,6.61,6.79,128261,0
+TSL.US,D,20240326,000000,7.09,7.3624,7.0307,7.05,184944,0
+TSL.US,D,20240327,000000,7.23,7.23,6.965,7.15,115910,0
+TSL.US,D,20240328,000000,7.03,7.09,6.9205,6.94,93990,0
+TSL.US,D,20240401,000000,6.96,6.96,6.67,6.91,168074,0
+TSL.US,D,20240402,000000,6.4,6.53,6.3598,6.48,214264,0
+TSL.US,D,20240403,000000,6.36,6.59,6.34,6.57,81227,0
+TSL.US,D,20240404,000000,6.65,7,6.56,6.7,169001,0
+TSL.US,D,20240405,000000,6.59,6.675,6.19,6.4,242191,0
+TSL.US,D,20240408,000000,6.61,6.8593,6.54,6.79,214788,0
+TSL.US,D,20240409,000000,6.78,7.0873,6.755,6.98,131960,0
+TSL.US,D,20240410,000000,6.79,6.865,6.65,6.72,141777,0
+TSL.US,D,20240411,000000,6.77,6.92,6.57,6.85,942774,0
+TSL.US,D,20240412,000000,6.74,6.805,6.6676,6.67,989970,0
+TSL.US,D,20240415,000000,6.64,6.65,6.21,6.21,159452,0
+TSL.US,D,20240416,000000,5.98,6.05,5.8542,5.99,138517,0
+TSL.US,D,20240417,000000,6.03,6.0524,5.845,5.91,121692,0
+TSL.US,D,20240418,000000,5.73,5.7589,5.6,5.66,165617,0
+TSL.US,D,20240419,000000,5.58,5.6901,5.485,5.51,137355,0
+TSL.US,D,20240422,000000,5.21,5.38,5.13,5.28,223886,0
+TSL.US,D,20240423,000000,5.34,5.515,5.2487,5.41,250486,0
+TSL.US,D,20240424,000000,6.24,6.48,6.005,6.21,403353,0
+TSL.US,D,20240425,000000,6.03,6.615,6.03,6.6,367017,0
+TSL.US,D,20240426,000000,6.5,6.675,6.4189,6.5,227432,0
+TSL.US,D,20240429,000000,7.46,7.975,7.3,7.7449,729096,0
+TSL.US,D,20240430,000000,7.4,7.58,7.19,7.22,352768,0
+TSL.US,D,20240501,000000,7.15,7.32,7.0007,7.05,396806,0
+TSL.US,D,20240502,000000,7.21,7.24,6.86,7.05,329636,0
+TSL.US,D,20240503,000000,7.15,7.27,6.9676,7.09,262139,0
+TSL.US,D,20240506,000000,7.24,7.4013,7.15,7.28,202361,0
+TSL.US,D,20240507,000000,7.15,7.195,6.92,6.93,255915,0
+TSL.US,D,20240508,000000,6.64,6.8303,6.575,6.77,182705,0
+TSL.US,D,20240509,000000,6.77,6.81,6.62,6.65,177236,0
+TSL.US,D,20240510,000000,6.69,6.69,6.4395,6.48,143874,0
+TSL.US,D,20240513,000000,6.57,6.795,6.51,6.64,160942,0
+TSL.US,D,20240514,000000,6.74,7,6.74,6.91,251536,0
+TSL.US,D,20240515,000000,7,7,6.69,6.74,198134,0
+TSL.US,D,20240516,000000,6.74,6.8105,6.6191,6.76,131852,0
+TSL.US,D,20240517,000000,6.72,6.99,6.67,6.89,546328,0
+TSL.US,D,20240520,000000,6.93,6.93,6.7,6.77,118211,0
+TSL.US,D,20240521,000000,6.79,7.34,6.78,7.33,254266,0
+TSL.US,D,20240522,000000,7.16,7.2,6.92,7.01,211241,0
+TSL.US,D,20240523,000000,7.07,7.07,6.69,6.7,260766,0
+TSL.US,D,20240524,000000,6.74,7,6.71,6.96,140831,0
+TSL.US,D,20240528,000000,6.8,6.9,6.68,6.85,120791,0
+TSL.US,D,20240529,000000,6.72,6.8999,6.71,6.82,122627,0
+TSL.US,D,20240530,000000,6.94,7.12,6.7799,6.93,251508,0
+TSL.US,D,20240531,000000,6.92,6.9901,6.6999,6.9,204064,0
+TSL.US,D,20240603,000000,6.89,7.1101,6.7299,6.82,157619,0
+TSL.US,D,20240604,000000,6.75,6.8815,6.7101,6.74,143461,0
+TSL.US,D,20240605,000000,6.77,6.8001,6.61,6.74,123462,0
+TSL.US,D,20240606,000000,6.73,6.9699,6.645,6.88,248330,0
+TSL.US,D,20240607,000000,6.81,6.9488,6.775,6.86,126601,0
+TSL.US,D,20240610,000000,6.8,6.9013,6.6587,6.68,181573,0
+TSL.US,D,20240611,000000,6.68,6.72,6.37,6.53,712007,0
+TSL.US,D,20240612,000000,6.53,7,6.515,6.85,248971,0
+TSL.US,D,20240613,000000,7.36,7.5,7.04,7.1,459125,0
+TSL.US,D,20240614,000000,7.22,7.25,6.83,6.87,233169,0
+TSL.US,D,20240617,000000,6.88,7.3907,6.86,7.33,473696,0
+TSL.US,D,20240618,000000,7.32,7.32,7.0801,7.2,243671,0
+TSL.US,D,20240620,000000,7.2,7.2,6.959,7.03,361324,0
+TSL.US,D,20240621,000000,7.05,7.1406,7.0099,7.11,284327,0
+TSL.US,D,20240624,000000,7.16,7.355,7.09,7.09,345416,0
+TSL.US,D,20240625,000000,7.13,7.34,7.06,7.32,929752,0
+TSL.US,D,20240626,000000,7.26,7.8101,7.26,7.76,1003507,0
+TSL.US,D,20240627,000000,7.67,7.8601,7.6499,7.8,245884,0
+TSL.US,D,20240628,000000,7.91,8.076,7.69,7.82,226647,0
+TSL.US,D,20240701,000000,7.98,8.5711,7.98,8.41,937726,0
+TSL.US,D,20240702,000000,8.87,9.49,8.83,9.48,1282882,0
+TSL.US,D,20240703,000000,9.66,10.3512,9.64,10.26,2018139,0
+TSL.US,D,20240705,000000,10.44,10.55,10.05,10.51,1086370,0
+TSL.US,D,20240708,000000,10.3,10.93,10.18,10.59,888704,0
+TSL.US,D,20240709,000000,10.48,11.25,10.47,11.09,635884,0
+TSL.US,D,20240710,000000,11.09,11.36,10.86,11.14,635462,0
+TSL.US,D,20240711,000000,11.17,11.53,9.9,9.97,2112194,0
+TSL.US,D,20240712,000000,9.68,10.51,9.56,10.33,894373,0
+TSL.US,D,20240715,000000,10.74,11.22,10.53,10.58,1685466,0
+TSL.US,D,20240716,000000,10.71,10.87,10.21,10.77,539818,0
+TSL.US,D,20240717,000000,10.55,10.85,10.23,10.34,481910,0
+TSL.US,D,20240718,000000,10.46,10.77,10.28,10.37,761703,0
+TSL.US,D,20240719,000000,10.28,10.36,9.75,9.84,438236,0
+TSL.US,D,20240722,000000,10.1,10.5501,10.09,10.49,393690,0
+TSL.US,D,20240723,000000,10.61,10.71,10.2,10.22,443496,0
+TSL.US,D,20240724,000000,9.12,9.16,8.58,8.65,1157010,0
+TSL.US,D,20240725,000000,8.66,9.14,8.66,8.86,559812,0
+TSL.US,D,20240726,000000,8.91,8.95,8.61,8.84,377054,0
+TSL.US,D,20240729,000000,9.09,9.55,9.08,9.45,436962,0
+TSL.US,D,20240730,000000,9.47,9.47,8.8401,8.97,466790,0
+TSL.US,D,20240731,000000,9.24,9.56,9.18,9.44,284607,0
+TSL.US,D,20240801,000000,9.22,9.41,8.55,8.67,382588,0
+TSL.US,D,20240802,000000,8.55,8.62,8.1189,8.21,1154105,0
+TSL.US,D,20240805,000000,7.09,8,6.95,7.76,862866,0
+TSL.US,D,20240806,000000,7.89,7.9612,7.48,7.84,345476,0
+TSL.US,D,20240807,000000,7.88,7.99,7.42,7.42,526788,0
+TSL.US,D,20240808,000000,7.61,7.855,7.4487,7.78,432719,0
+TSL.US,D,20240809,000000,7.68,7.855,7.59,7.83,294396,0
+TSL.US,D,20240812,000000,7.81,7.81,7.57,7.7,441724,0
+TSL.US,D,20240813,000000,7.71,8.2399,7.6839,8.2,373687,0
+TSL.US,D,20240814,000000,8.21,8.22,7.76,7.89,408816,0
+TSL.US,D,20240815,000000,8.07,8.59,8.07,8.51,528070,0
+TSL.US,D,20240816,000000,8.36,8.7713,8.35,8.61,422411,0
+TSL.US,D,20240819,000000,8.64,8.935,8.51,8.93,357733,0
+TSL.US,D,20240820,000000,9.02,9.18,8.7799,8.84,357826,0
+TSL.US,D,20240821,000000,8.93,9.0117,8.74,8.97,394287,0
+TSL.US,D,20240822,000000,9,9.03,8.31,8.32,402280,0
+TSL.US,D,20240823,000000,8.52,8.85,8.51,8.8,455869,0
+TSL.US,D,20240826,000000,8.7,8.71,8.335,8.44,453792,0
+TSL.US,D,20240827,000000,8.45,8.55,8.145,8.25,657485,0
+TSL.US,D,20240828,000000,8.28,8.37,7.93,8.07,722205,0
+TSL.US,D,20240829,000000,8.28,8.515,8.09,8.11,479980,0
+TSL.US,D,20240830,000000,8.23,8.495,8.14,8.47,511452,0
+TSL.US,D,20240903,000000,8.52,8.76,8.275,8.31,715029,0
+TSL.US,D,20240904,000000,8.3,8.87,8.3,8.75,539974,0
+TSL.US,D,20240905,000000,8.94,9.51,8.9,9.27,539580,0
+TSL.US,D,20240906,000000,9.41,9.44,8.28,8.29,529554,0
+TSL.US,D,20240909,000000,8.57,8.735,8.44,8.57,365846,0
+TSL.US,D,20240910,000000,8.76,9.07,8.695,9.05,487384,0
+TSL.US,D,20240911,000000,8.96,9.17,8.595,9.15,555017,0
+TSL.US,D,20240912,000000,9,9.2901,8.95,9.24,489424,0
+TSL.US,D,20240913,000000,9.15,9.375,9.07,9.25,351061,0
+TSL.US,D,20240916,000000,9.22,9.235,8.92,9.09,114478,0
+TSL.US,D,20240917,000000,9.22,9.47,9.0799,9.14,196729,0
+TSL.US,D,20240918,000000,9.3,9.52,9.1,9.11,291657,0
+TSL.US,D,20240919,000000,9.43,9.95,9.36,9.94,347395,0
+TSL.US,D,20240920,000000,9.82,9.93,9.54,9.64,177901,0
+TSL.US,D,20240923,000000,9.87,10.24,9.84,10.24,358919,0
+TSL.US,D,20240924,000000,10.45,10.6,10.21,10.48,431368,0
+TSL.US,D,20240925,000000,10.37,10.61,10.37,10.61,144200,0
+TSL.US,D,20240926,000000,10.8,10.838787,10.32,10.46,224930,0
+TSL.US,D,20240927,000000,10.59,10.78,10.46,10.78,153176,0
+TSL.US,D,20240930,000000,10.7,10.98,10.54,10.84,173778,0
+TSL.US,D,20241001,000000,10.89,10.94,10.17,10.63,255342,0
+TSL.US,D,20241002,000000,10.12,10.28,9.81,10.19,268636,0
+TSL.US,D,20241003,000000,9.98,10.21,9.62,9.77,207056,0
+TSL.US,D,20241004,000000,10.04,10.26,9.95,10.21,134647,0
+TSL.US,D,20241007,000000,10.19,10.19,9.755,9.77,129464,0
+TSL.US,D,20241008,000000,9.9,10,9.75,9.95,149582,0
+TSL.US,D,20241009,000000,9.89,10.08,9.71,9.75,148254,0
+TSL.US,D,20241010,000000,9.81,9.84,9.33,9.66,343079,0
+TSL.US,D,20241011,000000,8.68,8.855,8.425,8.59,559928,0
+TSL.US,D,20241014,000000,8.71,8.78,8.39,8.66,237617,0
+TSL.US,D,20241015,000000,8.71,8.89,8.555,8.68,254936,0
+TSL.US,D,20241016,000000,8.78,8.83,8.65,8.77,170974,0
+TSL.US,D,20241017,000000,8.8,8.8,8.6,8.74,175569,0
+TSL.US,D,20241018,000000,8.71,8.795,8.66,8.73,167036,0
+TSL.US,D,20241021,000000,8.66,8.69,8.49,8.64,160240,0
+TSL.US,D,20241022,000000,8.52,8.61,8.455,8.6,178463,0
+TSL.US,D,20241023,000000,8.55,8.62,8.3035,8.42,256419,0
+TSL.US,D,20241024,000000,9.91,10.745,9.79,10.69,809756,0
+TSL.US,D,20241025,000000,10.41,11.14,10.4,11.11,727887,0
+TSL.US,D,20241028,000000,11.13,11.33,10.76,10.78,455569,0
+TSL.US,D,20241029,000000,10.8,10.87,10.42,10.63,209386,0
+TSL.US,D,20241030,000000,10.57,10.805,10.455,10.52,321096,0
+TSL.US,D,20241031,000000,10.56,10.63,10.0999,10.12,287093,0
+TSL.US,D,20241101,000000,10.2,10.31,9.94,10.08,376433,0
+TSL.US,D,20241104,000000,9.84,10.065,9.57,9.77,755562,0
+TSL.US,D,20241105,000000,9.97,10.38,9.94,10.2,386068,0
+TSL.US,D,20241106,000000,11.89,12.14,11.43,12.07,1205552,0
+TSL.US,D,20241107,000000,12.08,12.655,11.92,12.51,618847,0
+TSL.US,D,20241108,000000,12.63,14.1579,12.55,13.79,1212799,0
+TSL.US,D,20241111,000000,15.1,15.7731,14.5801,15.34,721719,0
+TSL.US,D,20241112,000000,14.94,15.0603,13.88,14.15,948300,0
+TSL.US,D,20241113,000000,14.63,14.99,13.835,14.27,642939,0
+TSL.US,D,20241114,000000,14.09,14.22,13.18,13.23,519639,0
+TSL.US,D,20241115,000000,13.16,13.91,13.15,13.74,724455,0
+TSL.US,D,20241118,000000,14.77,15.2,14.215,14.69,847113,0
+TSL.US,D,20241119,000000,14.47,15.13,14.38,15.06,335177,0
+TSL.US,D,20241120,000000,15.06,15.06,14.45,14.84,261595,0
+TSL.US,D,20241121,000000,14.93,15.15,14.5,14.71,266249,0
+TSL.US,D,20241122,000000,14.82,15.6301,14.63,15.41,477847,0
+TSL.US,D,20241125,000000,15.85,15.89,14.65,14.67,616582,0
+TSL.US,D,20241126,000000,14.78,15.11,14.5,14.61,345626,0
+TSL.US,D,20241127,000000,14.84,14.84,14.01,14.34,242674,0
+TSL.US,D,20241129,000000,14.55,15.01,14.51,15.01,129399,0
+TSL.US,D,20241202,000000,15.38,15.795,15.33,15.66,977239,0
+TSL.US,D,20241203,000000,15.37,15.54,15.165,15.32,134823,0
+TSL.US,D,20241204,000000,15.44,15.7,15.18,15.68,157133,0
+TSL.US,D,20241205,000000,15.77,16.63,15.77,16.3,303606,0
+TSL.US,D,20241206,000000,16.72,17.4,16.4,17.4,263668,0
+TSL.US,D,20241209,000000,17.89,18.27,16.79,17.45,377859,0
+TSL.US,D,20241210,000000,17.63,18.54,17.5,18.04,384579,0
+TSL.US,D,20241211,000000,18.53,19.39,18.16,19.38,274245,0
+TSL.US,D,20241212,000000,19.41,19.64,18.865,19.01,272725,0
+TSL.US,D,20241213,000000,19.14,20.05,18.89,20.05,290908,0
+TSL.US,D,20241216,000000,20.33,21.58,20.05,21.58,354771,0
+TSL.US,D,20241217,000000,22.3,22.7425,21.26,22.56,662710,0
+TSL.US,D,20241218,000000,21.72,23.03,19.47,20.14,637199,0
+TSL.US,D,20241219,000000,20.91,21.1,19.07,20.02,770588,0
+TSL.US,D,20241220,000000,19.32,20.58,18.97,19.1,956232,0
+TSL.US,D,20241223,000000,19.72,19.83,18.88,19.69,207387,0
+TSL.US,D,20241224,000000,19.98,21.47,19.91,21.47,189967,0
+TSL.US,D,20241226,000000,21.6,21.6,20.8193,20.99,251575,0
+TSL.US,D,20241227,000000,20.64,20.68,19.38,19.67,342672,0
+TSL.US,D,20241230,000000,18.96,19.398,18.795,18.87,147543,0
+TSL.US,D,20241231,000000,19.23,19.4,18.07,18.07,173061,0
+TSL.US,D,20250102,000000,17.34,17.44,16.4,16.69,374273,0
+TSL.US,D,20250103,000000,16.86,18.49,16.74,18.41,395587,0
+TSL.US,D,20250106,000000,19.1,19.2364,17.98,18.45,308969,0
+TSL.US,D,20250107,000000,18.16,18.639,17.2824,17.52,149484,0
+TSL.US,D,20250108,000000,17.42,17.92,17.15,17.53,181987,0
+TSL.US,D,20250110,000000,17.34,17.7403,16.97,17.52,239895,0
+TSL.US,D,20250113,000000,16.87,18,16.73,18,223525,0
+TSL.US,D,20250114,000000,18.65,19.0423,17.58,17.64,164978,0
+TSL.US,D,20250115,000000,18.4,19.465,18.1702,19.38,159583,0
+TSL.US,D,20250116,000000,19.08,19.08,18.3468,18.58,106544,0
+TSL.US,D,20250117,000000,19.01,20,19,19.27,311725,0
+TSL.US,D,20250121,000000,19.61,19.62,18.18,19.17,215715,0
+TSL.US,D,20250122,000000,18.71,19.35,18.61,18.65,104134,0
+TSL.US,D,20250123,000000,18.65,18.93,18.3,18.46,164567,0
+TSL.US,D,20250124,000000,18.62,18.78,18.12,18.16,222302,0
+TSL.US,D,20250127,000000,17.5,18.12,17.18,17.64,405027,0
+TSL.US,D,20250128,000000,17.56,17.802,17.06,17.67,95996,0
+TSL.US,D,20250129,000000,17.49,17.59,16.97,17.15,380784,0
+TSL.US,D,20250130,000000,18.38,18.44,16.94,17.77,341585,0
+TSL.US,D,20250131,000000,17.81,18.8599,17.81,18,270314,0
+TSL.US,D,20250203,000000,17,17.15,16.3599,16.87,272660,0
+TSL.US,D,20250204,000000,16.83,17.415,16.7701,17.34,209905,0
+TSL.US,D,20250205,000000,17.03,17.04,16.42,16.55,219412,0
+TSL.US,D,20250206,000000,16.29,16.32,15.7499,16.32,245837,0
+TSL.US,D,20250207,000000,16.09,16.66,15.58,15.64,215917,0
+TSL.US,D,20250210,000000,15.36,15.6801,15.03,15.05,178330,0
+TSL.US,D,20250211,000000,14.72,14.97,13.68,13.87,577221,0
+TSL.US,D,20250212,000000,13.95,14.7799,13.9,14.28,347767,0
+TSL.US,D,20250213,000000,14.77,15.4183,14.63,15.31,263759,0
+TSL.US,D,20250214,000000,15.59,15.59,14.855,15.29,387779,0
+TSL.US,D,20250218,000000,15.27,15.4496,14.98,15.18,375076,0
+TSL.US,D,20250219,000000,15.2408,15.9,15.2408,15.55,247712,0
+TSL.US,D,20250220,000000,15.6,15.6,14.86,15.21,305931,0
+TSL.US,D,20250221,000000,15.17,15.19,14.1202,14.29,166858,0
+TSL.US,D,20250224,000000,14.33,14.54,13.62,13.94,303846,0
+TSL.US,D,20250225,000000,13.65,13.65,12.1967,12.46,273840,0
+TSL.US,D,20250226,000000,12.52,12.76,11.71,11.83,278644,0
+TSL.US,D,20250227,000000,11.85,12.12,11.36,11.38,451771,0
+TSL.US,D,20250228,000000,11.27,11.97,10.98,11.96,511083,0
+TSL.US,D,20250303,000000,12.31,12.5,11.18,11.53,717122,0
+TSL.US,D,20250304,000000,10.83,11.49,10.385,10.89,595883,0
+TSL.US,D,20250305,000000,10.91,11.25,10.691,11.23,299131,0
+TSL.US,D,20250306,000000,10.83,10.9,10.272,10.46,228543,0
+TSL.US,D,20250307,000000,10.3,10.55,9.815,10.4,322979,0
+TSL.US,D,20250310,000000,9.91,9.935,8.31,8.39,1348874,0
+TSL.US,D,20250311,000000,8.55,9.0899,8.22,8.8,785573,0
+TSL.US,D,20250312,000000,9.56,9.79,9.3,9.64,1105496,0
+TSL.US,D,20250313,000000,9.64,9.64,8.93,9.28,1066606,0
+TSL.US,D,20250314,000000,9.59,9.78,9.27,9.7,466139,0
+TSL.US,D,20250317,000000,9.49,9.49,8.88,9.12,1083081,0
+TSL.US,D,20250318,000000,8.65,8.73,8.38,8.53,1144596,0
+TSL.US,D,20250319,000000,8.82,9.27,8.71,9.02,786620,0
+TSL.US,D,20250320,000000,8.89,9.11,8.74,9.04,774716,0
+TSL.US,D,20250321,000000,9.07,9.66,9.06,9.64,796392,0
+TSL.US,D,20250324,000000,10.09,11.08,10.01,11.07,753337,0
+TSL.US,D,20250325,000000,11.3,11.54,10.71,11.54,1151765,0
+TSL.US,D,20250326,000000,11.3,11.34,10.47,10.74,849452,0
+TSL.US,D,20250327,000000,10.73,11.6937,10.73,10.8,1116728,0
+TSL.US,D,20250328,000000,10.89,10.92,10.17,10.31,575836,0
+TSL.US,D,20250331,000000,9.58,10.16,9.34,10.1,695989,0
+TSL.US,D,20250401,000000,10.3,10.975,10.14,10.55,747351,0
+TSL.US,D,20250402,000000,9.89,11.35,9.71,11.25,2085865,0
+TSL.US,D,20250403,000000,10.39,10.928,10.2099,10.49,643724,0
+TSL.US,D,20250404,000000,9.89,10.145,8.97,9.17,1158592,0
+TSL.US,D,20250407,000000,8.38,9.7,7.93,8.8,4300542,0
+TSL.US,D,20250408,000000,9.38,9.61,8.09,8.28,1103244,0
+TSL.US,D,20250409,000000,8.42,10.71,8.3905,10.64,1540638,0
+TSL.US,D,20250410,000000,10.06,10.1,9.0397,9.66,819503,0
+TSL.US,D,20250411,000000,9.63,9.9,9.15,9.64,643347,0
+TSL.US,D,20250414,000000,9.95,10.09,9.365,9.63,791544,0
+TSL.US,D,20250415,000000,9.52,9.945,9.43,9.74,434770,0
+TSL.US,D,20250416,000000,9.43,9.62,8.77,9.13,475525,0
+TSL.US,D,20250417,000000,9.2,9.25,8.96,9.12,380037,0
+TSL.US,D,20250421,000000,8.58,8.65,8.245,8.47,401683,0
+TSL.US,D,20250422,000000,8.64,9.14,8.58,8.94,434804,0
+TSL.US,D,20250423,000000,9.75,9.9499,9.28,9.55,720424,0
+TSL.US,D,20250424,000000,9.55,9.97,9.48,9.96,518239,0
+TSL.US,D,20250425,000000,10.05,11.26,9.98,11.17,617114,0
+TSL.US,D,20250428,000000,11.37,11.65,10.58,11.23,442911,0
+TSL.US,D,20250429,000000,11.18,11.545,10.91,11.52,417784,0
+TSL.US,D,20250430,000000,10.93,11.1301,10.49,11.04,304023,0
+TSL.US,D,20250501,000000,10.94,11.45,10.94,10.94,294712,0
+TSL.US,D,20250502,000000,11.16,11.62,10.9198,11.27,1006853,0
+TSL.US,D,20250505,000000,11.15,11.15,10.6422,10.95,275990,0
+TSL.US,D,20250506,000000,10.57,10.8,10.53,10.7,297539,0
+TSL.US,D,20250507,000000,10.75,10.8,10.5,10.75,188786,0
+TSL.US,D,20250508,000000,10.9,11.38,10.9,11.15,438064,0
+TSL.US,D,20250509,000000,11.39,12.21,11.39,11.81,453018,0
+TSL.US,D,20250512,000000,12.99,12.99,12.47,12.8,434893,0
+TSL.US,D,20250513,000000,12.865,13.74,12.755,13.57,379764,0
+TSL.US,D,20250514,000000,14.03,14.39,13.755,14.26,490796,0
+TSL.US,D,20250515,000000,13.91,14.16,13.6192,14.02,347219,0
+TSL.US,D,20250516,000000,14.19,14.4594,14.0046,14.37,251028,0
+TSL.US,D,20250519,000000,13.68,14.01,13.54,13.98,337479,0
+TSL.US,D,20250520,000000,14.29,14.63,13.97,14.08,549366,0
+TSL.US,D,20250521,000000,14.11,14.23,13.49,13.6,261158,0
+TSL.US,D,20250522,000000,13.47,14.23,13.47,13.92,452184,0
+TSL.US,D,20250523,000000,13.635,14.005,13.58,13.83,509781,0
+TSL.US,D,20250527,000000,14.26,15.069,14.24,15.03,525450,0
+TSL.US,D,20250528,000000,15.1,15.1195,14.68,14.71,433157,0
+TSL.US,D,20250529,000000,15.09,15.26,14.7,14.8,297809,0
+TSL.US,D,20250530,000000,14.62,15.055,14.11,14.15,252074,0
+TSL.US,D,20250602,000000,14.04,14.22,13.5,13.99,332049,0
+TSL.US,D,20250603,000000,14.19,14.6,14.01,14.07,215063,0
+TSL.US,D,20250604,000000,14.09,14.09,13.2,13.44,335625,0
+TSL.US,D,20250605,000000,12.95,13,10.4701,11.04,1482789,0
+TSL.US,D,20250606,000000,11.71,12.015,11.3404,11.53,615412,0
+TSL.US,D,20250609,000000,11.08,12.245,10.9,12.18,647991,0
+TSL.US,D,20250610,000000,12.49,13.12,12.3,13.06,472556,0
+TSL.US,D,20250611,000000,13.47,13.5,12.89,13.06,449952,0
+TSL.US,D,20250612,000000,12.87,13.35,12.589,12.7,331433,0
+TSL.US,D,20250613,000000,12.42,13.35,12.4,13.01,451157,0
+TSL.US,D,20250616,000000,13.29,13.31,13.07,13.19,314530,0
+TSL.US,D,20250617,000000,13.01,13.09,12.47,12.55,408885,0
+TSL.US,D,20250618,000000,12.55,13.17,12.5,12.84,303182,0
+TSL.US,D,20250620,000000,13.11,13.29,12.61,12.8,472201,0
+TSL.US,D,20250623,000000,13.06,14.56,13.06,14.13,1271718,0
+TSL.US,D,20250624,000000,14.5,14.5,13.72,13.72,417760,0
+TSL.US,D,20250625,000000,13.82,13.82,12.72,13.07,521788,0
+TSL.US,D,20250626,000000,12.985,13.2097,12.89,12.95,389929,0
+TSL.US,D,20250627,000000,12.81,13.115,12.56,12.86,455992,0
+TSL.US,D,20250630,000000,12.74,12.925,12.49,12.56,340504,0
+TSL.US,D,20250701,000000,11.59,11.95,11.37,11.7,727900,0
+TSL.US,D,20250702,000000,12.3,12.4712,11.88,12.44,1010770,0
+TSL.US,D,20250703,000000,12.54,12.55,12.29,12.4,316662,0
+TSL.US,D,20250707,000000,11.25,11.46,11.11,11.37,1244457,0
+TSL.US,D,20250708,000000,11.52,11.8253,11.4,11.54,279979,0
+TSL.US,D,20250709,000000,11.54,11.64,11.36,11.46,352539,0
+TSL.US,D,20250710,000000,11.68,12.15,11.65,12.13,403429,0
+TSL.US,D,20250711,000000,12.01,12.32,11.92,12.29,403534,0
+TSL.US,D,20250714,000000,12.49,12.73,12.28,12.48,482600,0
+TSL.US,D,20250715,000000,12.6,12.655,12.16,12.16,355819,0
+TSL.US,D,20250716,000000,12.3005,12.78,12.3005,12.7,555952,0
+TSL.US,D,20250717,000000,12.78,12.8,12.49,12.59,350162,0
+TSL.US,D,20250718,000000,12.68,13.14,12.68,13.09,376825,0
+TSL.US,D,20250721,000000,13.31,13.46,12.97,13.03,414628,0
+TSL.US,D,20250722,000000,13.05,13.35,12.69,13.19,519205,0
+TSL.US,D,20250723,000000,13.13,13.38,13.0601,13.26,252965,0
+TSL.US,D,20250724,000000,12.1,12.11,11.65,11.87,468673,0
+TSL.US,D,20250725,000000,12.06,12.74,12.06,12.38,536198,0
+TSL.US,D,20250728,000000,12.51,13.07,12.3999,12.85,546269,0
+TSL.US,D,20250729,000000,12.8,12.8,12.49,12.67,549089,0
+TSL.US,D,20250730,000000,12.66,12.72,12.18,12.54,222408,0
+TSL.US,D,20250731,000000,12.55,12.63,11.9,11.99,398297,0
+TSL.US,D,20250801,000000,11.96,12.03,11.5,11.73,650920,0
+TSL.US,D,20250804,000000,12,12.17,11.75,12.0507,523539,0
+TSL.US,D,20250805,000000,11.9412,12.17,11.88,12.03,115801,0
+TSL.US,D,20250806,000000,11.97,12.57,11.94,12.55,163776,0
+TSL.US,D,20250807,000000,12.54,12.68,12.38,12.68,160106,0
+TSL.US,D,20250808,000000,12.62,13.28,12.62,13.02,617651,0
+TSL.US,D,20250811,000000,13.3,13.86,13.25,13.5,642669,0
+TSL.US,D,20250812,000000,13.78,13.78,13.205,13.6,285891,0
+TSL.US,D,20250813,000000,13.61,13.96,13.46,13.49,324360,0
+TSL.US,D,20250814,000000,13.3,13.55,13.07,13.32,274870,0
+TSL.US,D,20250815,000000,13.39,13.45,12.9,13.07,181930,0
+TSL.US,D,20250818,000000,13.03,13.32,13.03,13.28,111680,0
+TSL.US,D,20250819,000000,13.37,13.5442,12.93,13,166874,0
+TSL.US,D,20250820,000000,12.97,13.05,12.322,12.72,224305,0
+TSL.US,D,20250821,000000,12.67,12.75,12.475,12.55,281464,0
+TSL.US,D,20250822,000000,12.6,13.51,12.6,13.5,547767,0
+TSL.US,D,20250825,000000,13.46,13.98,13.28,13.83,339714,0
+TSL.US,D,20250826,000000,13.74,14.095,13.7,14.09,220695,0
+TSL.US,D,20250827,000000,14.16,14.22,13.975,13.98,222409,0
+TSL.US,D,20250828,000000,14.06,14.1616,13.53,13.81,311796,0
+TSL.US,D,20250829,000000,13.9,13.9,13.0912,13.2,554156,0
+TSL.US,D,20250902,000000,12.9,13.14,12.81,12.96,1525936,0
+TSL.US,D,20250903,000000,13.19,13.65,12.945,13.19,308487,0
+TSL.US,D,20250904,000000,13.27,13.45,13.1,13.45,149473,0
+TSL.US,D,20250905,000000,13.86,14.25,13.73,14.01,375988,0
+TSL.US,D,20250908,000000,14.21,14.39,13.73,13.8,285941,0
+TSL.US,D,20250909,000000,13.91,14,13.67,13.84,178379,0
+TSL.US,D,20250910,000000,13.98,14.27,13.79,13.88,309131,0
+TSL.US,D,20250911,000000,13.9,14.93,13.9,14.93,474190,0
+TSL.US,D,20250912,000000,15,16.3,15,16.28,897673,0
+TSL.US,D,20250915,000000,17.69,17.76,16.64,17,1140890,0
+TSL.US,D,20250916,000000,17.24,17.6743,17.1,17.59,514734,0
+TSL.US,D,20250917,000000,17.26,17.93,16.9918,17.8,459027,0
+TSL.US,D,20250918,000000,17.98,18.145,17.33,17.33,409524,0
+TSL.US,D,20250919,000000,17.62,17.99,17.61,17.81,321350,0
+TSL.US,D,20250922,000000,18.06,18.8,18.02,18.24,440233,0
+TSL.US,D,20250923,000000,18.53,18.58,17.695,17.83,314991,0
+TSL.US,D,20250924,000000,18.02,18.75,18.01,18.68,324362,0
+TSL.US,D,20250925,000000,18.3,18.3,17.45,17.65,378420,0
+TSL.US,D,20250926,000000,17.87,18.54,17.54,18.54,323479,0
+TSL.US,D,20250929,000000,18.76,19.009,18.5,18.68,203551,0
+TSL.US,D,20250930,000000,18.61,18.7797,18.16,18.77,258927,0
+TSL.US,D,20251001,000000,18.7,19.68,18.59,19.54,444923,0
+TSL.US,D,20251002,000000,20.1,20.1,18.27,18.3,900505,0
+TSL.US,D,20251003,000000,18.69,18.83,17.27,17.97,690392,0
+TSL.US,D,20251006,000000,18.51,19.19,18.32,19.18,747007,0
+TSL.US,D,20251007,000000,18.86,19.125,18.08,18.12,1124068,0
+TSL.US,D,20251008,000000,18.345,18.52,17.715,18.41,507619,0
+TSL.US,D,20251009,000000,18.05,18.27,17.77,18.23,416525,0
+TSL.US,D,20251010,000000,18.25,18.62,16.98,17.06,945395,0
+TSL.US,D,20251013,000000,17.57,18.25,17.43,18.23,463635,0
+TSL.US,D,20251014,000000,17.73,18.145,17.3,17.88,528778,0
+TSL.US,D,20251015,000000,18.16,18.455,17.75,18.2,458741,0
+TSL.US,D,20251016,000000,18.18,18.4,17.49,17.86,401032,0
+TSL.US,D,20251017,000000,17.68,18.505,17.64,18.41,486499,0
+TSL.US,D,20251020,000000,18.61,18.9256,18.48,18.8234,353360,0
+TSL.US,D,20251021,000000,18.77,18.9,18.56,18.609,211238,0
+TSL.US,D,20251022,000000,18.61,18.68,17.86,18.34,512710,0
+TSL.US,D,20251023,000000,17.44,18.915,17.09,18.89,1108382,0
+TSL.US,D,20251024,000000,18.79,18.99,17.905,18.08,954232,0
+TSL.US,D,20251027,000000,18.45,19.465,18.38,19.0575,1263410,0
+TSL.US,D,20251028,000000,19.16,19.82,19.02,19.48,877045,0
+TSL.US,D,20251029,000000,19.61,19.73,19.09,19.57,686244,0
+TSL.US,D,20251030,000000,18.98,19.2,18.375,18.41,399672,0
+TSL.US,D,20251031,000000,18.78,19.315,18.59,19.24,385410,0
+TSL.US,D,20251103,000000,19.24,20.165,19.155,19.87,328312,0
+TSL.US,D,20251104,000000,19.16,19.45,18.58,18.6088,569589,0
+TSL.US,D,20251105,000000,19.01,19.73,18.43,19.56,290997,0
+TSL.US,D,20251106,000000,19.53,19.81,18.11,18.7,1493322,0
+TSL.US,D,20251107,000000,18.21,18.23,17.43,17.81,667426,0
+TSL.US,D,20251110,000000,18.34,18.84,18,18.63,670030,0
+TSL.US,D,20251111,000000,18.21,18.48,17.96,18.33,376528,0
+TSL.US,D,20251112,000000,18.48,18.48,17.66,17.86,448889,0
+TSL.US,D,20251113,000000,17.49,17.49,16.105,16.4,409996,0
+TSL.US,D,20251114,000000,15.56,16.89,15.43,16.5,839188,0
+TSL.US,D,20251117,000000,16.23,17.46,16.23,16.73,359655,0
+TSL.US,D,20251118,000000,16.54,16.71,15.95,16.32,244088,0
+TSL.US,D,20251119,000000,16.57,16.855,16.2,16.47,388004,0
+TSL.US,D,20251120,000000,17.07,17.73,16.007,16.01,723272,0
+TSL.US,D,20251121,000000,16.34,16.37,15.44,15.81,723246,0
+TSL.US,D,20251124,000000,16.39,17.34,16.35,17.13,681548,0
+TSL.US,D,20251125,000000,16.96,17.28,16.55,17.22,430695,0
+TSL.US,D,20251126,000000,17.47,17.61,17.11,17.6,858545,0
+TSL.US,D,20251128,000000,17.6,17.91,17.57,17.77,320584,0
+TSL.US,D,20251201,000000,17.53,17.95,17.53,17.78,624202,0
+TSL.US,D,20251202,000000,17.8,18.11,17.37,17.7273,550898,0
+TSL.US,D,20251203,000000,17.87,18.68,17.85,18.64,509620,0
+TSL.US,D,20251204,000000,18.76,19.04,18.58,19.03,628997,0
+TSL.US,D,20251205,000000,18.98,19.23,18.8973,19.05,261455,0
+TSL.US,D,20251208,000000,18.68,18.68,18.03,18.25,583823,0
+TSL.US,D,20251209,000000,18.14,18.87,18.1,18.54,375933,0
+TSL.US,D,20251210,000000,18.58,19.12,18.46,18.8739,365354,0
+TSL.US,D,20251211,000000,18.73,18.73,18.29,18.63,676602,0
+TSL.US,D,20251212,000000,18.69,19.43,18.35,19.2142,887233,0
+TSL.US,D,20251215,000000,19.78,20.43,19.72,20.08,575582,0
+TSL.US,D,20251216,000000,19.92,20.955,19.65,20.85,621556,0
+TSL.US,D,20251217,000000,20.74,21.07,19.61,19.65,659202,0
+TSL.US,D,20251218,000000,20.22,20.89,20.015,20.51,853596,0
+TSL.US,D,20251219,000000,20.73,20.86,20.04,20.38,470004,0
+TSL.US,D,20251222,000000,20.82,21.31,20.62,20.79,484304,0
+TSL.US,D,20251223,000000,20.83,20.94,20.47,20.62,620258,0
+TSL.US,D,20251224,000000,20.74,20.84,20.15,20.61,234897,0
+TSL.US,D,20251226,000000,20.56,20.78,19.99,20.05,530628,0
+TSL.US,D,20251229,000000,19.7,19.72,19.21,19.22,327429,0
+TSL.US,D,20251230,000000,19.24,19.4,18.945,18.95,535089,0
+TSL.US,D,20251231,000000,18.99,19.05,18.69,18.7,695658,0
+TSL.US,D,20260102,000000,19.09,19.12,17.95,18.1,709384,0
+TSL.US,D,20260105,000000,18.54,19.09,18.44,18.79,508984,0
+TSL.US,D,20260106,000000,18.5,18.55,17.6016,17.82,910703,0
+TSL.US,D,20260107,000000,17.92,18.08,17.72,17.73,563196,0
+TSL.US,D,20260108,000000,17.57,18.01,17.39,17.9547,571586,0
+TSL.US,D,20260109,000000,17.955,18.62,17.71,18.44,582022,0
+TSL.US,D,20260112,000000,18.135,18.91,18.07,18.64,752457,0
+TSL.US,D,20260113,000000,18.68,18.7897,18.39,18.55,494405,0
+TSL.US,D,20260114,000000,18.27,18.37,17.8801,18.13,739981,0
+TSL.US,D,20260115,000000,18.225,18.43,18.055,18.09,521895,0
+TSL.US,D,20260116,000000,18.16,18.52,17.92,18.04,536109,0
+TSL.US,D,20260120,000000,17.63,17.68,17.01,17.09,719401,0
+TSL.US,D,20260121,000000,17.18,18.045,17.14,17.72,950305,0
+TSL.US,D,20260122,000000,17.86,18.64,17.78,18.64,843499,0
+TSL.US,D,20260123,000000,18.515,18.775,18.36,18.6,802108,0
+TSL.US,D,20260126,000000,18.42,18.42,17.85,17.9,721117,0
+TSL.US,D,20260127,000000,17.99,17.99,17.66,17.72,617960,0
+TSL.US,D,20260128,000000,17.68,18.035,17.635,17.69,712593,0
+TSL.US,D,20260129,000000,18.03,18.08,16.84,16.95,939629,0
+TSL.US,D,20260130,000000,17.41,18.105,17.24,17.63,1304171,0
+TSL.US,D,20260202,000000,17.14,17.455,16.81,17.19,893972,0
+TSL.US,D,20260203,000000,17.21,17.52,16.78,17.1831,1533304,0
+TSL.US,D,20260204,000000,17.125,17.285,16.045,16.36,871418,0
+TSL.US,D,20260205,000000,15.93,16.16,15.45,15.93,1281706,0
+TSL.US,D,20260206,000000,16.08,16.79,15.97,16.62,992139,0
+TSL.US,D,20260209,000000,16.56,17.125,16.44,16.94,985400,0
+TSL.US,D,20260210,000000,16.97,17.43,16.925,17.35,818892,0
+TSL.US,D,20260211,000000,17.53,17.88,17.07,17.48,662318,0
+TSL.US,D,20260212,000000,17.57,17.88,16.76,16.92,1413728,0
+TSL.US,D,20260213,000000,16.71,17.25,16.6,16.92,1127719,0
+TSL.US,D,20260217,000000,16.66,16.73,16.07,16.57,1229853,0
+TSL.US,D,20260218,000000,16.57,16.89,16.54,16.61,1165436,0
diff --git a/daily/us/nasdaq etfs/turf.us.txt b/daily/us/nasdaq etfs/turf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db54cb6d0c152d4144df57c02046299f68fce8aa
--- /dev/null
+++ b/daily/us/nasdaq etfs/turf.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TURF.US,D,20250612,000000,24.99,25.1692,24.99,25.1545,4243,0
+TURF.US,D,20250613,000000,25.335,25.4372,25.335,25.4372,2649,0
+TURF.US,D,20250616,000000,25.78,25.7968,25.6451,25.6451,3078,0
+TURF.US,D,20250617,000000,25.6747,25.6747,25.5988,25.5988,1239,0
+TURF.US,D,20250618,000000,25.6,25.68,25.4752,25.4752,3433,0
+TURF.US,D,20250620,000000,25.459,25.459,25.3559,25.3559,1200,0
+TURF.US,D,20250623,000000,25.37,25.37,25.2266,25.2266,450,0
+TURF.US,D,20250624,000000,25.08,25.08,25.0179,25.0179,132,0
+TURF.US,D,20250625,000000,24.85,24.87,24.7949,24.7949,406,0
+TURF.US,D,20250626,000000,25.15,25.2549,25.15,25.2549,1445,0
+TURF.US,D,20250627,000000,25.12,25.12,25.038,25.064,2331,0
+TURF.US,D,20250630,000000,24.99,25.1328,24.99,25.1328,2113,0
+TURF.US,D,20250701,000000,25.15,25.2619,25.15,25.2619,2048,0
+TURF.US,D,20250702,000000,25.75,25.83,25.715,25.8223,1376,0
+TURF.US,D,20250703,000000,25.8064,25.8064,25.7,25.739,1093,0
+TURF.US,D,20250707,000000,25.7,25.7,25.3391,25.4413,3273,0
+TURF.US,D,20250708,000000,25.57,25.805,25.5299,25.805,1323,0
+TURF.US,D,20250709,000000,25.54,25.65,25.54,25.6009,1172,0
+TURF.US,D,20250710,000000,25.6999,25.6999,25.6808,25.6808,292,0
+TURF.US,D,20250711,000000,25.68,25.7531,25.6665,25.7531,2557,0
+TURF.US,D,20250714,000000,25.76,25.76,25.6182,25.6182,1404,0
+TURF.US,D,20250715,000000,25.3171,25.3239,25.3171,25.3239,1009,0
+TURF.US,D,20250716,000000,25.3,25.32,25.101,25.3058,9476,0
+TURF.US,D,20250717,000000,25.21,25.33,25.21,25.3225,4445,0
+TURF.US,D,20250718,000000,25.5,25.5,25.3413,25.3413,1570,0
+TURF.US,D,20250721,000000,25.45,25.45,25.42,25.42,1974,0
+TURF.US,D,20250722,000000,25.57,25.94,25.57,25.8881,1631,0
+TURF.US,D,20250723,000000,26.05,26.13,26.05,26.0964,934,0
+TURF.US,D,20250724,000000,25.93,26.025,25.93,26.025,524,0
+TURF.US,D,20250728,000000,25.81,25.81,25.6794,25.6794,189,0
+TURF.US,D,20250729,000000,25.75,25.75,25.7389,25.7389,177,0
+TURF.US,D,20250730,000000,25.405,25.405,25.1492,25.1492,200,0
+TURF.US,D,20250731,000000,25.1234,25.1306,25.1234,25.1306,1060,0
+TURF.US,D,20250801,000000,25.1,25.1,24.8104,24.9476,7283,0
+TURF.US,D,20250804,000000,25.121,25.225,25.121,25.225,2156,0
+TURF.US,D,20250806,000000,25.55,25.55,25.385,25.4238,8026,0
+TURF.US,D,20250807,000000,25.37,25.46,25.3699,25.445,601,0
+TURF.US,D,20250813,000000,25.73,25.8716,25.73,25.8716,122,0
+TURF.US,D,20250814,000000,25.64,25.71,25.585,25.71,700,0
+TURF.US,D,20250818,000000,25.58,25.62,25.58,25.6,1207,0
+TURF.US,D,20250820,000000,25.67,25.67,25.6231,25.6231,104,0
+TURF.US,D,20250821,000000,25.9,25.9,25.8555,25.8555,335,0
+TURF.US,D,20250826,000000,26.54,26.54,26.4998,26.4998,303,0
+TURF.US,D,20250828,000000,26.55,26.6342,26.55,26.6342,419,0
+TURF.US,D,20250829,000000,26.7508,26.7569,26.7436,26.7436,984,0
+TURF.US,D,20250903,000000,26.575,26.575,26.5395,26.5395,251,0
+TURF.US,D,20250904,000000,26.4575,26.54,26.4575,26.5262,2168,0
+TURF.US,D,20250905,000000,26.74,26.74,26.605,26.605,324,0
+TURF.US,D,20250908,000000,26.71,26.7188,26.71,26.7188,1659,0
+TURF.US,D,20250909,000000,26.81,26.81,26.665,26.665,2768,0
+TURF.US,D,20250910,000000,26.87,26.99,26.87,26.96,5206,0
+TURF.US,D,20250911,000000,27.2,27.23,27.19,27.194,4258,0
+TURF.US,D,20250912,000000,27.11,27.11,27.065,27.0981,2249,0
+TURF.US,D,20250915,000000,27.2158,27.28,27.2158,27.2541,568,0
+TURF.US,D,20250916,000000,27.33,27.33,27.2538,27.2538,294,0
+TURF.US,D,20250919,000000,27.31,27.31,27.0759,27.0759,11336,0
+TURF.US,D,20250922,000000,27.07,27.2315,27.07,27.2315,765,0
+TURF.US,D,20250925,000000,27.37,27.41,27.37,27.3709,660,0
+TURF.US,D,20250929,000000,27.6628,27.6628,27.59,27.6009,1523,0
+TURF.US,D,20250930,000000,27.53,27.5646,27.482,27.5646,2286,0
+TURF.US,D,20251001,000000,27.54,27.54,27.4921,27.4921,1024,0
+TURF.US,D,20251002,000000,27.4217,27.5,27.4217,27.495,718,0
+TURF.US,D,20251006,000000,27.96,27.98,27.93,27.935,4168,0
+TURF.US,D,20251007,000000,27.935,27.935,27.82,27.8329,581,0
+TURF.US,D,20251008,000000,27.848,27.8618,27.848,27.8618,2957,0
+TURF.US,D,20251009,000000,27.5,27.52,27.5,27.52,659,0
+TURF.US,D,20251013,000000,27.631,27.71,27.631,27.675,1301,0
+TURF.US,D,20251014,000000,27.5099,27.65,27.5099,27.605,3642,0
+TURF.US,D,20251015,000000,27.895,27.895,27.895,27.895,1392,0
+TURF.US,D,20251016,000000,27.81,27.81,27.7266,27.7266,172,0
+TURF.US,D,20251020,000000,27.64,27.6739,27.6399,27.6739,733,0
+TURF.US,D,20251021,000000,27.34,27.34,27,27.095,881,0
+TURF.US,D,20251022,000000,26.96,27.2055,26.96,27.2055,5149,0
+TURF.US,D,20251028,000000,27.433,27.44,27.433,27.44,1040,0
+TURF.US,D,20251029,000000,27.63,27.64,27.461,27.461,1388,0
+TURF.US,D,20251030,000000,27.44,27.44,27.3069,27.3069,437,0
+TURF.US,D,20251031,000000,27.301,27.41,27.301,27.351,1704,0
+TURF.US,D,20251103,000000,27.13,27.2308,27.13,27.2308,107,0
+TURF.US,D,20251104,000000,26.7409,26.75,26.69,26.7361,6609,0
+TURF.US,D,20251107,000000,27.1253,27.3478,27.1253,27.3478,310,0
+TURF.US,D,20251110,000000,27.98,27.99,27.935,27.935,6026,0
+TURF.US,D,20251112,000000,28.21,28.28,28.21,28.2404,1367,0
+TURF.US,D,20251114,000000,27.65,27.99,27.65,27.9203,569,0
+TURF.US,D,20251117,000000,27.79,27.79,27.395,27.4351,1333,0
+TURF.US,D,20251119,000000,27.52,27.58,27.4439,27.5721,2807,0
+TURF.US,D,20251120,000000,27.37,27.37,27.0111,27.155,1163,0
+TURF.US,D,20251121,000000,26.98,27.2,26.98,27.1455,1274,0
+TURF.US,D,20251124,000000,27.4004,27.5316,27.37,27.5316,565,0
+TURF.US,D,20251125,000000,27.6438,27.72,27.6438,27.7128,687,0
+TURF.US,D,20251126,000000,28.1,28.1622,28.04,28.135,1360,0
+TURF.US,D,20251128,000000,28.4449,28.4838,28.4449,28.4838,202,0
+TURF.US,D,20251201,000000,28.66,28.71,28.57,28.575,2619,0
+TURF.US,D,20251202,000000,28.26,28.3127,28.2599,28.3127,1793,0
+TURF.US,D,20251203,000000,28.86,28.86,28.8247,28.8247,507,0
+TURF.US,D,20251204,000000,28.97,29.07,28.938,28.99,3156,0
+TURF.US,D,20251205,000000,29.2023,29.34,28.8656,28.8656,1515,0
+TURF.US,D,20251208,000000,28.78,28.78,28.5889,28.5889,1024,0
+TURF.US,D,20251209,000000,28.5949,28.705,28.5949,28.665,1374,0
+TURF.US,D,20251210,000000,28.84,28.9458,28.68,28.9458,795,0
+TURF.US,D,20251211,000000,29.05,29.41,29.05,29.32,1315,0
+TURF.US,D,20251212,000000,29.36,29.36,29.1289,29.1289,238,0
+TURF.US,D,20251215,000000,29.1,29.1,28.955,28.9756,2645,0
+TURF.US,D,20251216,000000,28.8307,28.8307,28.5852,28.615,3415,0
+TURF.US,D,20251217,000000,28.825,28.825,28.7704,28.8049,567,0
+TURF.US,D,20251218,000000,28.87,28.89,28.7593,28.7593,795,0
+TURF.US,D,20251219,000000,29.06,29.1049,29.0509,29.0509,1441,0
+TURF.US,D,20251222,000000,29.56,29.56,29.44,29.475,12925,0
+TURF.US,D,20251223,000000,29.12,29.23,29.063,29.1772,3033,0
+TURF.US,D,20251224,000000,29.1,29.1013,29.1,29.1013,582,0
+TURF.US,D,20251226,000000,29.21,29.2799,29.1609,29.24,3922,0
+TURF.US,D,20251229,000000,29.05,29.08,28.9831,28.9831,1916,0
+TURF.US,D,20251230,000000,29.2899,29.29,29.145,29.145,4421,0
+TURF.US,D,20251231,000000,29.134,29.134,29.0119,29.0119,317,0
+TURF.US,D,20260102,000000,29.1401,29.46,29.1401,29.4357,1955,0
+TURF.US,D,20260105,000000,29.88,29.88,29.5399,29.7514,11678,0
+TURF.US,D,20260106,000000,29.93,29.93,29.8702,29.8702,2070,0
+TURF.US,D,20260107,000000,29.4206,29.53,29.38,29.5064,3886,0
+TURF.US,D,20260108,000000,29.34,29.7979,29.34,29.7979,1062,0
+TURF.US,D,20260112,000000,30.36,30.54,30.36,30.5091,5609,0
+TURF.US,D,20260114,000000,31.03,31.58,31.03,31.3467,5723,0
+TURF.US,D,20260115,000000,31.476,31.56,31.405,31.405,5522,0
+TURF.US,D,20260116,000000,31.35,31.35,31.18,31.2525,13537,0
+TURF.US,D,20260120,000000,31.43,31.6,31.3996,31.5081,4895,0
+TURF.US,D,20260121,000000,32.21,32.21,32,32.084,2157,0
+TURF.US,D,20260122,000000,32.15,32.2899,32.15,32.1501,8980,0
+TURF.US,D,20260123,000000,32.5,32.6099,32.465,32.6099,4818,0
+TURF.US,D,20260126,000000,33.08,33.13,32.8049,32.8049,13960,0
+TURF.US,D,20260127,000000,33.1799,33.33,32.87,33.2904,3211,0
+TURF.US,D,20260128,000000,33.63,33.727,33.45,33.727,2375,0
+TURF.US,D,20260129,000000,33.815,33.89,33.5218,33.7919,9880,0
+TURF.US,D,20260130,000000,33.1,33.1,32.19,32.4761,13935,0
+TURF.US,D,20260202,000000,32.16,32.3915,32.16,32.2088,1320,0
+TURF.US,D,20260203,000000,32.8,33.27,32.714,33.2351,17235,0
+TURF.US,D,20260204,000000,33.51,33.59,32.92,33.215,503441,0
+TURF.US,D,20260205,000000,32.67,32.67,32.1285,32.1285,3359,0
+TURF.US,D,20260206,000000,32.6,32.8,32.6,32.7948,2845,0
+TURF.US,D,20260209,000000,33.04,33.6786,33.04,33.6786,4363,0
+TURF.US,D,20260210,000000,33.66,33.7399,33.495,33.679,4827,0
+TURF.US,D,20260211,000000,34.015,34.3266,34.015,34.3266,3383,0
+TURF.US,D,20260212,000000,34.32,34.32,33.36,33.3809,18103,0
+TURF.US,D,20260213,000000,33.24,33.71,33.24,33.6723,5246,0
+TURF.US,D,20260217,000000,33.36,33.36,32.87,33.2766,16031,0
+TURF.US,D,20260218,000000,33.88,33.88,33.72,33.72,3981,0
diff --git a/daily/us/nasdaq etfs/txss.us.txt b/daily/us/nasdaq etfs/txss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2906702750a90d606b88e1f70a94a00e480c544
--- /dev/null
+++ b/daily/us/nasdaq etfs/txss.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXSS.US,D,20231226,000000,25.23,25.51,25.23,25.4964,3543,0
+TXSS.US,D,20231227,000000,25.49,25.54,25.4796,25.4902,510,0
+TXSS.US,D,20231228,000000,25.59,25.59,25.4217,25.4217,328,0
+TXSS.US,D,20231229,000000,25.1603,25.1603,25.1603,25.1603,15,0
+TXSS.US,D,20240102,000000,25.27,25.27,25.01,25.0435,511,0
+TXSS.US,D,20240103,000000,24.6099,24.6099,24.46,24.4644,1020,0
+TXSS.US,D,20240104,000000,24.35,24.36,24.2728,24.2728,968,0
+TXSS.US,D,20240105,000000,23.9994,23.9994,23.9994,23.9994,93,0
+TXSS.US,D,20240108,000000,24.078,24.2932,24.078,24.2932,374,0
+TXSS.US,D,20240109,000000,23.9596,23.9596,23.9596,23.9596,20,0
+TXSS.US,D,20240110,000000,23.9083,23.9504,23.9083,23.9504,218,0
+TXSS.US,D,20240111,000000,23.7729,23.8341,23.7729,23.8341,116,0
+TXSS.US,D,20240112,000000,23.79,23.79,23.741,23.741,201,0
+TXSS.US,D,20240116,000000,23.51,23.51,23.49,23.4986,252,0
+TXSS.US,D,20240117,000000,23.22,23.2656,23.22,23.2656,425623,0
+TXSS.US,D,20240118,000000,23.4046,23.4046,23.4046,23.4046,45,0
+TXSS.US,D,20240119,000000,23.5584,23.5584,23.5584,23.5584,50,0
+TXSS.US,D,20240122,000000,24.0419,24.0419,24.0419,24.0419,24,0
+TXSS.US,D,20240123,000000,23.92,23.92,23.8635,23.8635,100,0
+TXSS.US,D,20240124,000000,23.7855,23.7855,23.7855,23.7855,43,0
+TXSS.US,D,20240125,000000,23.9,23.966,23.9,23.966,152,0
+TXSS.US,D,20240126,000000,23.9845,24.0225,23.9845,24.0225,209,0
+TXSS.US,D,20240129,000000,23.9886,24.2719,23.9886,24.2719,138,0
+TXSS.US,D,20240130,000000,24.1572,24.1572,24.1572,24.1572,40,0
+TXSS.US,D,20240131,000000,24.1399,24.1399,23.6938,23.6938,120,0
+TXSS.US,D,20240201,000000,24.0483,24.0483,24.0483,24.0483,1,0
+TXSS.US,D,20240202,000000,23.8845,23.8845,23.8433,23.8433,155,0
+TXSS.US,D,20240205,000000,23.4021,23.4021,23.4021,23.4021,56,0
+TXSS.US,D,20240206,000000,23.5934,23.5934,23.5934,23.5934,12,0
+TXSS.US,D,20240207,000000,23.6901,23.6901,23.6901,23.6901,50,0
+TXSS.US,D,20240208,000000,23.8799,23.8799,23.8428,23.8428,100,0
+TXSS.US,D,20240209,000000,24.02,24.0281,24.02,24.0281,695,0
+TXSS.US,D,20240212,000000,24.55,24.59,24.4994,24.4994,8167,0
+TXSS.US,D,20240213,000000,23.77,23.77,23.49,23.5679,579,0
+TXSS.US,D,20240214,000000,23.77,24.07,23.77,24.0375,287,0
+TXSS.US,D,20240215,000000,24.5,24.6863,24.5,24.6863,136,0
+TXSS.US,D,20240216,000000,24.53,24.555,24.3611,24.3611,606,0
+TXSS.US,D,20240220,000000,23.96,23.9947,23.96,23.9947,130,0
+TXSS.US,D,20240221,000000,24.07,24.07,24.04,24.0527,200,0
+TXSS.US,D,20240222,000000,24.07,24.07,24.0482,24.0482,100,0
+TXSS.US,D,20240223,000000,24.14,24.14,24.073,24.073,124,0
+TXSS.US,D,20240226,000000,24.13,24.13,24.0495,24.0495,210,0
+TXSS.US,D,20240227,000000,24.38,24.38,24.254,24.254,113,0
+TXSS.US,D,20240228,000000,24.33,24.33,24.1079,24.1079,1362,0
+TXSS.US,D,20240229,000000,24.29,24.3462,24.2745,24.3462,7376,0
+TXSS.US,D,20240301,000000,24.48,24.5237,24.48,24.5237,149,0
+TXSS.US,D,20240304,000000,24.5,24.5,24.4041,24.4041,785,0
+TXSS.US,D,20240305,000000,24.4,24.4,24.2473,24.2473,233,0
+TXSS.US,D,20240306,000000,24.3341,24.3341,24.3341,24.3341,44,0
+TXSS.US,D,20240307,000000,24.6075,24.6075,24.6075,24.6075,76,0
+TXSS.US,D,20240308,000000,24.95,24.9798,24.7199,24.7199,412,0
+TXSS.US,D,20240311,000000,24.5739,24.5739,24.5739,24.5739,100,0
+TXSS.US,D,20240312,000000,24.6088,24.614,24.6088,24.614,667,0
+TXSS.US,D,20240313,000000,24.6457,24.6457,24.6457,24.6457,54,0
+TXSS.US,D,20240314,000000,24.3944,24.3944,24.3944,24.3944,222,0
+TXSS.US,D,20240315,000000,24.4702,24.4702,24.4702,24.4702,58,0
+TXSS.US,D,20240318,000000,24.4853,24.4853,24.4853,24.4853,22,0
+TXSS.US,D,20240319,000000,24.7493,24.7493,24.7493,24.7493,12,0
+TXSS.US,D,20240320,000000,25.1504,25.1504,25.1413,25.1413,136,0
+TXSS.US,D,20240321,000000,25.32,25.345,25.32,25.345,17004,0
+TXSS.US,D,20240322,000000,25.1,25.1,25.0301,25.0301,115,0
+TXSS.US,D,20240325,000000,25.26,25.26,25.0552,25.0552,596,0
+TXSS.US,D,20240326,000000,25.15,25.15,25.0448,25.0448,481,0
+TXSS.US,D,20240327,000000,25.5322,25.5322,25.5322,25.5322,108,0
+TXSS.US,D,20240328,000000,25.6885,25.7344,25.6885,25.7344,204,0
+TXSS.US,D,20240401,000000,25.5511,25.5511,25.5511,25.5511,47,0
+TXSS.US,D,20240402,000000,24.98,25.0403,24.98,25.0403,448,0
+TXSS.US,D,20240403,000000,25.2736,25.275,25.2652,25.275,240,0
+TXSS.US,D,20240404,000000,25.0522,25.0522,25.0522,25.0522,13,0
+TXSS.US,D,20240405,000000,25.23,25.23,25.18,25.1869,403,0
+TXSS.US,D,20240409,000000,25.4985,25.4985,25.4985,25.4985,16,0
+TXSS.US,D,20240410,000000,24.9228,24.9228,24.9228,24.9228,33,0
+TXSS.US,D,20240411,000000,24.9997,24.9997,24.9997,24.9997,16,0
+TXSS.US,D,20240412,000000,24.5049,24.5049,24.5049,24.5049,51,0
+TXSS.US,D,20240415,000000,24.61,24.61,24.0937,24.0937,368,0
+TXSS.US,D,20240416,000000,24.005,24.005,24.005,24.005,107,0
+TXSS.US,D,20240417,000000,24,24.01,23.7123,23.7123,1733,0
+TXSS.US,D,20240418,000000,23.7829,23.7829,23.7829,23.7829,16,0
+TXSS.US,D,20240419,000000,23.9692,23.9692,23.9692,23.9692,98,0
+TXSS.US,D,20240422,000000,24.1,24.1,24.0984,24.0984,17729,0
+TXSS.US,D,20240423,000000,24.593,24.593,24.593,24.593,46,0
+TXSS.US,D,20240424,000000,24.5466,24.5466,24.5466,24.5466,3,0
+TXSS.US,D,20240425,000000,24.3738,24.3738,24.3738,24.3738,3,0
+TXSS.US,D,20240426,000000,24.5005,24.57,24.5005,24.57,155,0
+TXSS.US,D,20240429,000000,24.74,24.74,24.74,24.74,32,0
+TXSS.US,D,20240430,000000,24.3193,24.3193,24.3193,24.3193,60,0
+TXSS.US,D,20240501,000000,24.2952,24.2952,24.2952,24.2952,50,0
+TXSS.US,D,20240502,000000,24.5378,24.5378,24.5378,24.5378,45,0
+TXSS.US,D,20240503,000000,24.8307,24.8307,24.8307,24.8307,70,0
+TXSS.US,D,20240506,000000,25.0474,25.0474,25.0474,25.0474,74,0
+TXSS.US,D,20240507,000000,25.33,25.33,25.2545,25.2545,111,0
+TXSS.US,D,20240508,000000,25.3187,25.3187,25.3187,25.3187,168,0
+TXSS.US,D,20240509,000000,25.4,25.7831,25.4,25.7831,880,0
+TXSS.US,D,20240510,000000,25.5,25.5,25.455,25.4922,3368,0
+TXSS.US,D,20240513,000000,26.01,26.01,25.8734,25.8734,333,0
+TXSS.US,D,20240514,000000,26.7,26.7,26.7,26.7,30,0
+TXSS.US,D,20240515,000000,26.54,26.54,26.23,26.44,3049,0
+TXSS.US,D,20240516,000000,26.2134,26.2134,26.2134,26.2134,115,0
+TXSS.US,D,20240517,000000,26.04,26.0507,26.03,26.0507,1319,0
+TXSS.US,D,20240520,000000,26.24,26.26,26.2356,26.2356,1410,0
+TXSS.US,D,20240521,000000,26.15,26.1944,26.15,26.1944,110,0
+TXSS.US,D,20240522,000000,26.0767,26.0767,25.9304,25.9304,1937,0
+TXSS.US,D,20240523,000000,25.86,25.86,25.5922,25.5922,539,0
+TXSS.US,D,20240524,000000,25.52,25.8,25.52,25.8,716,0
+TXSS.US,D,20240528,000000,26.06,26.09,26.035,26.035,281,0
+TXSS.US,D,20240529,000000,25.6201,25.73,25.6201,25.6642,1102,0
+TXSS.US,D,20240530,000000,25.84,26.04,25.78,25.8922,10479,0
+TXSS.US,D,20240531,000000,26.2102,26.2102,26.2102,26.2102,68,0
+TXSS.US,D,20240603,000000,26.05,26.05,26.05,26.05,74,0
+TXSS.US,D,20240604,000000,25.645,25.645,25.645,25.645,3,0
+TXSS.US,D,20240605,000000,25.97,25.97,25.97,25.97,41,0
+TXSS.US,D,20240606,000000,25.968,26.2576,25.968,26.2576,5817,0
+TXSS.US,D,20240607,000000,25.93,25.93,25.6283,25.6283,926,0
+TXSS.US,D,20240610,000000,25.87,25.87,25.39,25.6,714,0
+TXSS.US,D,20240611,000000,25.43,25.6,25.42,25.6,1863,0
+TXSS.US,D,20240612,000000,26.205,26.224,25.87,25.87,426,0
+TXSS.US,D,20240613,000000,25.71,25.71,25.71,25.71,238,0
+TXSS.US,D,20240614,000000,25.2999,25.32,25.2999,25.32,226,0
+TXSS.US,D,20240617,000000,25.3,25.53,25.3,25.53,1871,0
+TXSS.US,D,20240618,000000,25.48,25.48,25.3415,25.3415,610,0
+TXSS.US,D,20240620,000000,25.3,25.3,25.23,25.23,2086,0
+TXSS.US,D,20240621,000000,25.1101,25.2227,25.1101,25.2227,1628,0
+TXSS.US,D,20240624,000000,25.46,25.46,25.415,25.415,222,0
+TXSS.US,D,20240625,000000,25.1527,25.195,25.1527,25.195,5078,0
+TXSS.US,D,20240626,000000,25.1997,25.1997,25.1997,25.1997,95,0
+TXSS.US,D,20240627,000000,25.2501,25.2501,25.2501,25.2501,16,0
+TXSS.US,D,20240628,000000,25.3371,25.3371,25.3371,25.3371,3,0
+TXSS.US,D,20240701,000000,25.1338,25.1338,24.9562,24.9562,221,0
+TXSS.US,D,20240702,000000,25.04,25.0575,25.0399,25.0575,304,0
+TXSS.US,D,20240703,000000,25.1341,25.1341,25.1341,25.1341,53,0
+TXSS.US,D,20240705,000000,25.39,25.39,24.8265,24.8551,510,0
+TXSS.US,D,20240708,000000,24.9498,24.9498,24.9498,24.9498,51,0
+TXSS.US,D,20240709,000000,24.6669,24.6669,24.6669,24.6669,36,0
+TXSS.US,D,20240710,000000,24.8701,24.8701,24.8701,24.8701,33,0
+TXSS.US,D,20240711,000000,25.72,25.73,25.7,25.73,953,0
+TXSS.US,D,20240712,000000,26.16,26.16,26.05,26.05,113,0
+TXSS.US,D,20240715,000000,26.58,26.6,26.4266,26.4266,2919,0
+TXSS.US,D,20240716,000000,27.1965,27.4037,27.1965,27.4037,128,0
+TXSS.US,D,20240717,000000,27.38,27.38,27.19,27.19,365,0
+TXSS.US,D,20240718,000000,26.8398,26.8398,26.8079,26.8079,264,0
+TXSS.US,D,20240719,000000,26.7115,26.7115,26.7115,26.7115,49,0
+TXSS.US,D,20240722,000000,26.65,27.13,26.63,27.13,1053,0
+TXSS.US,D,20240723,000000,27.1728,27.1728,27.1728,27.1728,6,0
+TXSS.US,D,20240724,000000,26.6757,26.6757,26.6757,26.6757,26,0
+TXSS.US,D,20240725,000000,27.1428,27.1428,27.0162,27.0162,419,0
+TXSS.US,D,20240726,000000,27.3806,27.53,27.3806,27.53,116,0
+TXSS.US,D,20240729,000000,27.3355,27.3355,27.3355,27.3355,1,0
+TXSS.US,D,20240730,000000,27.73,27.73,27.73,27.73,103,0
+TXSS.US,D,20240731,000000,27.9583,27.9583,27.9583,27.9583,154,0
+TXSS.US,D,20240801,000000,27.3094,27.3094,27.3094,27.3094,90,0
+TXSS.US,D,20240802,000000,26.42,26.42,26.34,26.34,1433,0
+TXSS.US,D,20240805,000000,24.92,25.54,24.92,25.5189,1613,0
+TXSS.US,D,20240806,000000,25.94,25.94,25.94,25.94,312,0
+TXSS.US,D,20240807,000000,25.6141,25.6141,25.6141,25.6141,25,0
+TXSS.US,D,20240808,000000,26.25,26.25,26.2017,26.2017,154,0
+TXSS.US,D,20240809,000000,25.9864,25.9864,25.9864,25.9864,168,0
+TXSS.US,D,20240812,000000,25.84,25.84,25.7825,25.7825,165,0
+TXSS.US,D,20240813,000000,26.1182,26.1182,26.1182,26.1182,194,0
+TXSS.US,D,20240814,000000,25.9205,25.97,25.9205,25.97,4950,0
+TXSS.US,D,20240815,000000,26.6608,26.6608,26.6608,26.6608,62,0
+TXSS.US,D,20240816,000000,26.64,26.72,26.64,26.6721,741,0
+TXSS.US,D,20240819,000000,26.9934,26.9934,26.9934,26.9934,48,0
+TXSS.US,D,20240820,000000,26.5799,26.5799,26.5799,26.5799,1,0
+TXSS.US,D,20240821,000000,26.98,26.98,26.98,26.98,92,0
+TXSS.US,D,20240822,000000,26.6794,26.6794,26.6794,26.6794,142,0
+TXSS.US,D,20240823,000000,27.5599,27.5599,27.5356,27.5356,396,0
+TXSS.US,D,20240826,000000,27.83,27.83,27.68,27.68,173,0
+TXSS.US,D,20240827,000000,27.4063,27.4063,27.4063,27.4063,16,0
+TXSS.US,D,20240828,000000,27.1513,27.1513,27.1513,27.1513,49,0
+TXSS.US,D,20240829,000000,27.3859,27.3859,27.3859,27.3859,15,0
+TXSS.US,D,20240830,000000,27.4659,27.4659,27.4659,27.4659,11,0
+TXSS.US,D,20240903,000000,26.7899,26.7899,26.6793,26.6793,2383,0
+TXSS.US,D,20240904,000000,26.6956,26.6956,26.6956,26.6956,37,0
+TXSS.US,D,20240905,000000,26.4417,26.4417,26.4417,26.4417,32,0
+TXSS.US,D,20240906,000000,25.86,25.8731,25.83,25.8731,367,0
+TXSS.US,D,20240909,000000,25.8591,25.8591,25.8591,25.8591,7,0
+TXSS.US,D,20240910,000000,25.7612,25.7612,25.7612,25.7612,7,0
+TXSS.US,D,20240911,000000,25.8001,25.8001,25.8001,25.8001,83,0
+TXSS.US,D,20240912,000000,26.0513,26.0513,26.0513,26.0513,103,0
+TXSS.US,D,20240913,000000,26.65,26.7,26.65,26.7,241,0
+TXSS.US,D,20240916,000000,26.84,26.84,26.84,26.84,17,0
+TXSS.US,D,20240917,000000,27.2967,27.2967,27.2967,27.2967,34,0
+TXSS.US,D,20240918,000000,27.7325,27.7325,27.3375,27.3375,169,0
+TXSS.US,D,20240919,000000,27.6603,27.8688,27.6,27.8688,4991,0
+TXSS.US,D,20240920,000000,27.5938,27.5938,27.5938,27.5938,4,0
+TXSS.US,D,20240923,000000,27.6726,27.6726,27.6726,27.6726,21,0
+TXSS.US,D,20240924,000000,27.6201,27.6201,27.6,27.6,111,0
+TXSS.US,D,20240925,000000,27.21,27.2222,27.21,27.2222,135,0
+TXSS.US,D,20240926,000000,27.18,27.2257,27.18,27.2257,103,0
+TXSS.US,D,20240927,000000,27.35,27.35,27.35,27.35,43,0
+TXSS.US,D,20240930,000000,27.4247,27.54,27.4247,27.4886,1587,0
+TXSS.US,D,20241001,000000,27.3899,27.3899,27.27,27.27,328,0
+TXSS.US,D,20241002,000000,27.19,27.19,27.19,27.19,194,0
+TXSS.US,D,20241003,000000,27.05,27.05,26.98,27.05,369,0
+TXSS.US,D,20241004,000000,27.3967,27.3967,27.3967,27.3967,36,0
+TXSS.US,D,20241007,000000,27.28,27.28,27.19,27.19,478,0
+TXSS.US,D,20241008,000000,27.07,27.1006,27.07,27.1006,200,0
+TXSS.US,D,20241009,000000,27.1818,27.1818,27.1818,27.1818,22,0
+TXSS.US,D,20241010,000000,27.03,27.1,27.03,27.1,1126,0
+TXSS.US,D,20241011,000000,27.29,27.59,27.29,27.59,362,0
+TXSS.US,D,20241014,000000,27.6808,27.7498,27.6808,27.7498,115,0
+TXSS.US,D,20241015,000000,27.63,27.63,27.63,27.63,81,0
+TXSS.US,D,20241016,000000,27.9665,27.9665,27.9665,27.9665,33,0
+TXSS.US,D,20241017,000000,28.05,28.05,28.05,28.05,547,0
+TXSS.US,D,20241018,000000,27.99,27.99,27.8824,27.8824,625,0
+TXSS.US,D,20241021,000000,27.52,27.52,27.52,27.52,194,0
+TXSS.US,D,20241022,000000,27.3288,27.3288,27.29,27.321,1252,0
+TXSS.US,D,20241023,000000,27.02,27.0883,27.02,27.0883,545,0
+TXSS.US,D,20241024,000000,27.07,27.07,27.07,27.07,48,0
+TXSS.US,D,20241025,000000,26.985,26.985,26.985,26.985,95,0
+TXSS.US,D,20241028,000000,27.1897,27.1897,27.1897,27.1897,94,0
+TXSS.US,D,20241029,000000,27.0898,27.0898,27.0898,27.0898,104,0
+TXSS.US,D,20241030,000000,27.3307,27.3307,27.31,27.31,104,0
+TXSS.US,D,20241031,000000,26.98,26.98,26.9646,26.9646,577,0
+TXSS.US,D,20241101,000000,26.7955,26.7955,26.78,26.79,610,0
+TXSS.US,D,20241104,000000,26.9458,26.9458,26.9458,26.9458,188,0
+TXSS.US,D,20241105,000000,27.6113,27.6113,27.6113,27.6113,41,0
+TXSS.US,D,20241106,000000,29.03,29.3394,28.935,29.3394,1738,0
+TXSS.US,D,20241107,000000,29.43,29.43,29.2785,29.2785,234,0
+TXSS.US,D,20241108,000000,29.2268,29.2268,29.2268,29.2268,76,0
+TXSS.US,D,20241111,000000,29.495,29.495,29.4647,29.4647,149,0
+TXSS.US,D,20241113,000000,29.03,29.03,28.8263,28.8263,1194,0
+TXSS.US,D,20241115,000000,28.15,28.15,28.0921,28.0921,205,0
+TXSS.US,D,20241119,000000,28.34,28.43,28.34,28.43,689,0
+TXSS.US,D,20241204,000000,29.68,29.68,29.61,29.61,275,0
+TXSS.US,D,20241205,000000,29.47,29.48,29.38,29.48,988,0
+TXSS.US,D,20241211,000000,29.31,29.3184,29.2,29.3062,1409,0
+TXSS.US,D,20241213,000000,28.8,28.8,28.7963,28.7963,319,0
+TXSS.US,D,20241216,000000,28.9,28.9,28.79,28.79,865,0
+TXSS.US,D,20241217,000000,28.4,28.4,28.38,28.38,208,0
+TXSS.US,D,20241219,000000,27.4,27.4,27.28,27.28,210,0
+TXSS.US,D,20241220,000000,27.5676,27.5676,27.4344,27.4344,444,0
+TXSS.US,D,20241223,000000,27.25,27.38,27.25,27.37,646,0
+TXSS.US,D,20241230,000000,27.07,27.3408,27.07,27.3408,336,0
+TXSS.US,D,20250107,000000,27.59,27.6,27.58,27.6,1199,0
+TXSS.US,D,20250110,000000,27.24,27.3852,27.24,27.3852,320,0
+TXSS.US,D,20250113,000000,27.62,27.794,27.52,27.794,1889,0
+TXSS.US,D,20250116,000000,28.62,28.76,28.62,28.76,437,0
+TXSS.US,D,20250123,000000,29.2355,29.2816,29.2355,29.2816,1222,0
+TXSS.US,D,20250124,000000,29.28,29.28,29.28,29.28,432,0
+TXSS.US,D,20250127,000000,28.8399,28.8399,28.61,28.61,1342,0
+TXSS.US,D,20250128,000000,28.64,28.64,28.63,28.63,199,0
+TXSS.US,D,20250130,000000,28.97,29.05,28.97,29.0038,672,0
+TXSS.US,D,20250203,000000,28.2,28.2829,28.2,28.2829,245,0
+TXSS.US,D,20250204,000000,28.45,28.5592,28.45,28.5592,10535,0
+TXSS.US,D,20250206,000000,28.6,28.6,28.58,28.58,719,0
+TXSS.US,D,20250207,000000,28.28,28.28,28.2156,28.2156,1176,0
+TXSS.US,D,20250210,000000,28.48,28.5001,28.48,28.5001,318,0
+TXSS.US,D,20250212,000000,28.1986,28.2699,28.1325,28.1325,758,0
+TXSS.US,D,20250213,000000,28.2101,28.53,28.2101,28.53,1582,0
+TXSS.US,D,20250214,000000,28.56,28.56,28.4996,28.4996,230,0
+TXSS.US,D,20250218,000000,28.62,28.83,28.62,28.83,304,0
+TXSS.US,D,20250219,000000,28.36,28.46,28.36,28.46,625,0
+TXSS.US,D,20250221,000000,27.56,27.56,27.5467,27.5467,486,0
+TXSS.US,D,20250224,000000,27.56,27.56,27.56,27.56,330,0
+TXSS.US,D,20250225,000000,27.1024,27.3,27.1024,27.29,5307,0
+TXSS.US,D,20250226,000000,27.49,27.4901,27.2432,27.2432,7425,0
+TXSS.US,D,20250227,000000,26.95,27.002,26.95,27.002,611,0
+TXSS.US,D,20250228,000000,26.99,27.2039,26.99,27.2039,134,0
+TXSS.US,D,20250303,000000,27.24,27.24,26.16,26.2875,1843,0
+TXSS.US,D,20250304,000000,26.3199,26.3199,25.99,26.0332,495,0
+TXSS.US,D,20250305,000000,26.001,26.2833,26.001,26.2833,188,0
+TXSS.US,D,20250306,000000,26.18,26.18,25.84,25.84,233,0
+TXSS.US,D,20250307,000000,25.72,26.0824,25.72,26.0824,264,0
+TXSS.US,D,20250313,000000,25.0699,25.0699,24.912,24.912,311,0
+TXSS.US,D,20250318,000000,25.636,25.6497,25.636,25.6497,10098,0
+TXSS.US,D,20250319,000000,26.06,26.0809,26.06,26.0809,611,0
+TXSS.US,D,20250321,000000,25.58,25.7575,25.58,25.7575,10054,0
+TXSS.US,D,20250324,000000,26.4,26.4,26.38,26.38,1027,0
+TXSS.US,D,20250325,000000,26.51,26.51,26.4039,26.4039,10132,0
+TXSS.US,D,20250326,000000,26.19,26.1981,26.19,26.1981,568,0
+TXSS.US,D,20250328,000000,25.57,25.6101,25.4973,25.4973,330,0
+TXSS.US,D,20250401,000000,25.37,25.62,25.37,25.62,40986,0
+TXSS.US,D,20250402,000000,25.62,25.97,25.62,25.97,165,0
+TXSS.US,D,20250403,000000,24.24,24.31,24.0419,24.0419,387,0
+TXSS.US,D,20250404,000000,22.3201,22.95,22.3201,22.95,322,0
+TXSS.US,D,20250408,000000,21.93,22.0361,21.93,22.0361,206,0
+TXSS.US,D,20250409,000000,24.05,24.0801,24.0499,24.0801,540,0
+TXSS.US,D,20250410,000000,22.9701,23.18,22.9701,23.18,282,0
+TXSS.US,D,20250411,000000,22.69,23.4713,22.69,23.4713,5441,0
+TXSS.US,D,20250414,000000,23.56,23.62,23.56,23.5922,1238,0
+TXSS.US,D,20250415,000000,23.59,23.6,23.5799,23.6,5381,0
+TXSS.US,D,20250417,000000,23.6115,23.6115,23.5724,23.5724,2212,0
+TXSS.US,D,20250422,000000,23.1246,23.463,23.1246,23.463,5552,0
+TXSS.US,D,20250423,000000,23.62,23.6276,23.62,23.6276,5369,0
+TXSS.US,D,20250425,000000,23.9299,24.1071,23.9298,24.1071,2044,0
+TXSS.US,D,20250501,000000,24.28,24.28,24.1813,24.1813,742,0
+TXSS.US,D,20250502,000000,24.625,24.79,24.625,24.7827,5807,0
+TXSS.US,D,20250505,000000,24.56,24.5965,24.56,24.58,995,0
+TXSS.US,D,20250506,000000,24.43,24.52,24.43,24.52,365,0
+TXSS.US,D,20250507,000000,24.38,24.38,24.17,24.17,802,0
+TXSS.US,D,20250508,000000,24.84,24.84,24.7652,24.7652,575,0
+TXSS.US,D,20250512,000000,25.7399,25.8656,25.7399,25.8656,2841,0
+TXSS.US,D,20250513,000000,26.07,26.07,26.07,26.07,508,0
+TXSS.US,D,20250523,000000,24.8128,24.86,24.8128,24.86,1970,0
+TXSS.US,D,20250527,000000,25.3986,25.45,25.3986,25.45,1542,0
+TXSS.US,D,20250605,000000,25.19,25.2929,25.19,25.2929,112,0
+TXSS.US,D,20250606,000000,25.5,25.7545,25.5,25.7545,320,0
+TXSS.US,D,20250612,000000,26.06,26.1516,26.06,26.1516,1200,0
+TXSS.US,D,20250613,000000,25.87,26.0998,25.7863,25.7863,530,0
+TXSS.US,D,20250630,000000,26.4,26.4001,26.25,26.25,744,0
+TXSS.US,D,20250701,000000,26.6199,26.6199,26.5817,26.5817,168,0
+TXSS.US,D,20250721,000000,26.59,26.64,26.5016,26.5016,321,0
+TXSS.US,D,20250730,000000,27.12,27.12,26.8838,26.8838,288,0
+TXSS.US,D,20250801,000000,25.87,25.87,25.7523,25.7523,390,0
+TXSS.US,D,20250804,000000,25.97,26.1075,25.97,26.1075,459,0
+TXSS.US,D,20250805,000000,26.19,26.4747,26.19,26.4747,174,0
+TXSS.US,D,20250806,000000,26.51,26.51,26.3252,26.3252,1484,0
+TXSS.US,D,20250807,000000,26.43,26.43,26.3984,26.3984,239,0
+TXSS.US,D,20250819,000000,27.28,27.33,27.28,27.2968,1578,0
+TXSS.US,D,20250821,000000,27.17,27.2957,27.17,27.2957,613,0
+TXSS.US,D,20250822,000000,28.04,28.3583,28.04,28.3583,317,0
+TXSS.US,D,20250826,000000,28.22,28.2291,28.22,28.2291,422,0
+TXSS.US,D,20250827,000000,28.4,28.419,28.4,28.419,377,0
+TXSS.US,D,20250902,000000,27.97,28.0191,27.97,28.0191,215,0
+TXSS.US,D,20250903,000000,27.74,27.7756,27.74,27.7756,153,0
+TXSS.US,D,20250904,000000,27.9,28.2963,27.9,28.2963,646,0
+TXSS.US,D,20250905,000000,28.1,28.228,28.1,28.228,440,0
+TXSS.US,D,20250908,000000,28.07,28.1255,28.07,28.1255,308,0
+TXSS.US,D,20250910,000000,27.81,27.8188,27.81,27.8188,114,0
+TXSS.US,D,20250911,000000,28.14,28.366,28.14,28.366,104,0
+TXSS.US,D,20250912,000000,28.02,28.0387,28.02,28.0387,319,0
+TXSS.US,D,20250915,000000,28.13,28.13,27.98,27.984,557,0
+TXSS.US,D,20250916,000000,27.9799,27.9799,27.87,27.9126,385,0
+TXSS.US,D,20250917,000000,28.12,28.12,27.75,27.7925,307,0
+TXSS.US,D,20250919,000000,28.17,28.17,27.9812,27.9812,120,0
+TXSS.US,D,20250923,000000,28.48,28.48,28.1761,28.1761,2432,0
+TXSS.US,D,20250925,000000,27.81,27.852,27.81,27.852,784,0
+TXSS.US,D,20250926,000000,28.11,28.1716,28.11,28.1716,566,0
+TXSS.US,D,20250929,000000,27.97,27.996,27.97,27.996,391,0
+TXSS.US,D,20251001,000000,27.98,28.2227,27.98,28.2227,1281,0
+TXSS.US,D,20251007,000000,28.125,28.125,28.1013,28.1013,196,0
+TXSS.US,D,20251013,000000,27.52,27.6088,27.52,27.6088,288,0
+TXSS.US,D,20251022,000000,27.9,27.9118,27.9,27.9118,103,0
+TXSS.US,D,20251023,000000,28.0162,28.2319,28.0162,28.2319,108,0
+TXSS.US,D,20251028,000000,28.23,28.33,28.1713,28.1713,269,0
+TXSS.US,D,20251114,000000,26.58,26.6068,26.57,26.6063,1899,0
+TXSS.US,D,20251117,000000,26.0799,26.0799,26.0412,26.0412,223,0
+TXSS.US,D,20251120,000000,26.52,26.5621,25.8066,25.8066,3161,0
+TXSS.US,D,20251208,000000,26.92,26.94,26.92,26.94,924,0
diff --git a/daily/us/nasdaq etfs/txue.us.txt b/daily/us/nasdaq etfs/txue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e96f13ccc33f828770c1c3b351b9a2eb1ae3e840
--- /dev/null
+++ b/daily/us/nasdaq etfs/txue.us.txt	
@@ -0,0 +1,269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXUE.US,D,20250124,000000,25.43,25.55,25.405,25.405,539132,0
+TXUE.US,D,20250127,000000,25.4,25.4,25.295,25.3435,183952,0
+TXUE.US,D,20250128,000000,25.35,25.35,25.2752,25.335,304534,0
+TXUE.US,D,20250129,000000,25.33,25.33,25.31,25.3191,11866,0
+TXUE.US,D,20250130,000000,25.52,25.66,25.5,25.56,88808,0
+TXUE.US,D,20250131,000000,25.4013,25.49,25.2807,25.2807,5335,0
+TXUE.US,D,20250203,000000,25.08,25.08,24.77,24.95,17958,0
+TXUE.US,D,20250204,000000,25.28,25.28,25.21,25.2318,6881,0
+TXUE.US,D,20250205,000000,25.3948,25.3948,25.3404,25.375,449,0
+TXUE.US,D,20250206,000000,25.295,25.3499,25.295,25.335,1316,0
+TXUE.US,D,20250207,000000,25.419,25.419,25.275,25.275,6199,0
+TXUE.US,D,20250210,000000,25.35,25.35,25.2701,25.31,1837,0
+TXUE.US,D,20250211,000000,25.28,25.41,25.28,25.37,15927,0
+TXUE.US,D,20250212,000000,25.29,25.5099,25.29,25.505,11203,0
+TXUE.US,D,20250213,000000,25.66,25.7799,25.66,25.775,7550,0
+TXUE.US,D,20250214,000000,25.9957,25.9957,25.8819,25.8819,4427,0
+TXUE.US,D,20250218,000000,26.08,26.14,26.08,26.11,43366,0
+TXUE.US,D,20250219,000000,25.81,26.08,25.75,25.845,79919,0
+TXUE.US,D,20250220,000000,25.9001,26.005,25.8985,26.005,26879,0
+TXUE.US,D,20250221,000000,25.99,25.9999,25.7401,25.815,8288,0
+TXUE.US,D,20250224,000000,25.83,25.969,25.8223,25.863,68700,0
+TXUE.US,D,20250225,000000,25.95,26.19,25.92,25.945,225330,0
+TXUE.US,D,20250226,000000,26.17,26.3,26.06,26.1011,62028,0
+TXUE.US,D,20250227,000000,25.96,26.07,25.8147,25.8147,122891,0
+TXUE.US,D,20250228,000000,25.7672,25.84,25.6505,25.8369,14100,0
+TXUE.US,D,20250303,000000,26.38,26.61,26,26.0669,270834,0
+TXUE.US,D,20250304,000000,25.81,26.41,25.81,26.19,50379,0
+TXUE.US,D,20250305,000000,26.67,26.809,26.52,26.7225,54138,0
+TXUE.US,D,20250306,000000,26.78,26.899,26.52,26.5743,22809,0
+TXUE.US,D,20250307,000000,26.61,26.7243,26.61,26.7243,10468,0
+TXUE.US,D,20250310,000000,26.3,26.38,25.995,26.13,9816,0
+TXUE.US,D,20250311,000000,26.145,26.35,26.04,26.1979,83226,0
+TXUE.US,D,20250312,000000,26.3875,26.56,26.3604,26.445,14948,0
+TXUE.US,D,20250313,000000,26.2923,26.75,26.2,26.2622,3837,0
+TXUE.US,D,20250314,000000,26.72,27.11,26.665,26.96,38301,0
+TXUE.US,D,20250317,000000,27.06,27.55,26.86,27.1445,32173,0
+TXUE.US,D,20250318,000000,27.11,27.2395,27.0326,27.14,14000,0
+TXUE.US,D,20250319,000000,27.19,27.42,27.09,27.33,7046,0
+TXUE.US,D,20250320,000000,27.02,27.26,27.02,27.19,99690,0
+TXUE.US,D,20250321,000000,26.849,27.05,26.77,26.98,15712,0
+TXUE.US,D,20250324,000000,26.86,27.25,26.7545,26.88,8076,0
+TXUE.US,D,20250325,000000,26.98,27.16,26.92,27.06,22298,0
+TXUE.US,D,20250326,000000,26.8,26.98,26.62,26.6908,13537,0
+TXUE.US,D,20250327,000000,26.66,27.07,26.66,26.7491,12526,0
+TXUE.US,D,20250328,000000,26.75,26.75,26.46,26.5,5380,0
+TXUE.US,D,20250331,000000,26.15,26.43,26.15,26.41,4530,0
+TXUE.US,D,20250401,000000,26.2671,26.56,26.2671,26.4519,14238,0
+TXUE.US,D,20250402,000000,26.418,26.73,26.38,26.5,26801,0
+TXUE.US,D,20250403,000000,26.45,26.56,26.02,26.0631,8968,0
+TXUE.US,D,20250404,000000,24.76,24.92,24.43,24.4623,10642,0
+TXUE.US,D,20250407,000000,24.55,24.55,23.57,23.7844,23540,0
+TXUE.US,D,20250408,000000,24.46,24.73,23.61,24.13,44174,0
+TXUE.US,D,20250409,000000,23.94,26.16,23.8,25.6712,121083,0
+TXUE.US,D,20250410,000000,25.11,25.29,24.43,24.905,19180,0
+TXUE.US,D,20250411,000000,25.24,25.95,25.21,25.6466,38576,0
+TXUE.US,D,20250414,000000,25.79,26.04,25.73,25.905,21335,0
+TXUE.US,D,20250415,000000,25.98,26.42,25.89,26.083,29612,0
+TXUE.US,D,20250416,000000,25.92,26.2477,25.61,25.8585,31386,0
+TXUE.US,D,20250417,000000,26.12,26.58,26.01,26.3196,17123,0
+TXUE.US,D,20250421,000000,26.47,26.675,25.8701,26.2891,27686,0
+TXUE.US,D,20250422,000000,26.2658,26.8,26.2658,26.5779,6991,0
+TXUE.US,D,20250423,000000,26.59,26.7,26.4723,26.5163,14232,0
+TXUE.US,D,20250424,000000,26.55,27.03,26.55,26.9458,17478,0
+TXUE.US,D,20250425,000000,26.9,27.11,26.82,27.056,19826,0
+TXUE.US,D,20250428,000000,27.15,27.29,27.07,27.2444,5769,0
+TXUE.US,D,20250429,000000,27.29,27.38,27.21,27.33,26347,0
+TXUE.US,D,20250430,000000,27.33,27.33,26.9,27.3037,69719,0
+TXUE.US,D,20250501,000000,27.31,27.63,27.02,27.2426,11189,0
+TXUE.US,D,20250502,000000,27.58,27.82,27.58,27.7498,8711,0
+TXUE.US,D,20250505,000000,27.74,27.9099,27.66,27.67,9526,0
+TXUE.US,D,20250506,000000,27.69,27.85,27.66,27.7742,4043,0
+TXUE.US,D,20250507,000000,27.7,28.26,27.7,28.22,16627,0
+TXUE.US,D,20250508,000000,27.62,27.91,27.55,27.55,27211,0
+TXUE.US,D,20250509,000000,27.836,27.869,27.7,27.8113,54279,0
+TXUE.US,D,20250512,000000,27.79,27.94,27.7,27.74,34090,0
+TXUE.US,D,20250513,000000,27.83,28.03,27.73,27.9074,68259,0
+TXUE.US,D,20250514,000000,28.06,28.06,27.84,27.96,23050,0
+TXUE.US,D,20250515,000000,27.89,28.36,27.89,28.0281,5980,0
+TXUE.US,D,20250516,000000,28.1,28.36,27.99,28.1132,25115,0
+TXUE.US,D,20250519,000000,28.2,28.64,28.2,28.64,27952,0
+TXUE.US,D,20250520,000000,28.6719,28.925,28.6719,28.74,318656,0
+TXUE.US,D,20250521,000000,28.8788,28.8788,28.556,28.7092,14165,0
+TXUE.US,D,20250522,000000,28.5001,28.72,28.5001,28.6,30630,0
+TXUE.US,D,20250523,000000,28.6,28.69,28.25,28.6581,20998,0
+TXUE.US,D,20250527,000000,29.94,29.94,28.78,29.16,75198,0
+TXUE.US,D,20250528,000000,29.03,29.03,28.7,28.7328,16935,0
+TXUE.US,D,20250529,000000,29.01,29.01,28.788,28.9047,39431,0
+TXUE.US,D,20250530,000000,28.82,29.02,28.68,28.88,111054,0
+TXUE.US,D,20250602,000000,28.93,29.23,28.83,29.1,119723,0
+TXUE.US,D,20250603,000000,29.06,29.24,28.88,28.97,12893,0
+TXUE.US,D,20250604,000000,29,29.27,29,29.1,25369,0
+TXUE.US,D,20250605,000000,29.18,29.3,29.06,29.1015,57443,0
+TXUE.US,D,20250606,000000,29.11,29.22,29.06,29.08,35416,0
+TXUE.US,D,20250609,000000,29,29.46,29,29.09,21943,0
+TXUE.US,D,20250610,000000,29.18,29.48,29.13,29.24,44071,0
+TXUE.US,D,20250611,000000,29.24,29.52,29.17,29.175,25570,0
+TXUE.US,D,20250612,000000,29.3855,29.58,29.36,29.425,31468,0
+TXUE.US,D,20250613,000000,28.92,29.28,28.92,29.085,30872,0
+TXUE.US,D,20250616,000000,29.07,29.49,29.07,29.13,60213,0
+TXUE.US,D,20250617,000000,29.13,29.13,28.77,28.82,40376,0
+TXUE.US,D,20250618,000000,28.83,29.17,28.8,28.86,14276,0
+TXUE.US,D,20250620,000000,28.77,29.1,28.58,28.58,32840,0
+TXUE.US,D,20250623,000000,28.29,28.8041,28.29,28.75,26893,0
+TXUE.US,D,20250624,000000,28.75,29.1,28.75,29.01,19573,0
+TXUE.US,D,20250625,000000,28.95,29.3,28.77,28.8679,50512,0
+TXUE.US,D,20250626,000000,29.13,29.34,29.12,29.2596,344066,0
+TXUE.US,D,20250627,000000,29.375,29.68,29.35,29.545,291109,0
+TXUE.US,D,20250630,000000,29.4,29.6171,29.3771,29.5526,30494,0
+TXUE.US,D,20250701,000000,29.4,30,29.39,29.625,57425,0
+TXUE.US,D,20250702,000000,29.57,29.91,29.51,29.76,17469,0
+TXUE.US,D,20250703,000000,29.76,30.05,29.58,29.65,19646,0
+TXUE.US,D,20250707,000000,29.65,29.65,29.24,29.38,39574,0
+TXUE.US,D,20250708,000000,29.32,30.03,29.22,29.545,45979,0
+TXUE.US,D,20250709,000000,29.6,29.91,29.52,29.66,8374,0
+TXUE.US,D,20250710,000000,29.67,29.86,29.565,29.8,37142,0
+TXUE.US,D,20250711,000000,29.75,29.75,29.445,29.53,5921,0
+TXUE.US,D,20250714,000000,29.2782,29.5677,29.2782,29.4978,25887,0
+TXUE.US,D,20250715,000000,29.25,29.27,29.06,29.13,24136,0
+TXUE.US,D,20250716,000000,29.14,29.5,29.075,29.255,22478,0
+TXUE.US,D,20250717,000000,29.31,29.48,29.25,29.4262,43516,0
+TXUE.US,D,20250718,000000,29.37,29.52,29.29,29.31,45474,0
+TXUE.US,D,20250721,000000,29.39,29.7,29.39,29.5,42385,0
+TXUE.US,D,20250722,000000,29.53,29.8,29.49,29.7034,41778,0
+TXUE.US,D,20250723,000000,30.06,30.375,29.96,30.27,79988,0
+TXUE.US,D,20250724,000000,30.15,30.35,30.0508,30.0887,23889,0
+TXUE.US,D,20250725,000000,30.09,30.09,29.82,29.995,34118,0
+TXUE.US,D,20250728,000000,29.5613,29.64,29.4252,29.465,36561,0
+TXUE.US,D,20250729,000000,29.54,29.63,29.455,29.54,22038,0
+TXUE.US,D,20250730,000000,29.37,29.83,29.31,29.369,25716,0
+TXUE.US,D,20250731,000000,29.37,29.3899,29.12,29.2366,90141,0
+TXUE.US,D,20250801,000000,29.24,29.24,28.95,29.1266,92744,0
+TXUE.US,D,20250804,000000,29.13,29.62,29.13,29.4683,105576,0
+TXUE.US,D,20250805,000000,29.41,29.67,29.31,29.3928,36148,0
+TXUE.US,D,20250806,000000,29.585,29.73,29.51,29.64,19922,0
+TXUE.US,D,20250807,000000,29.88,29.985,29.6576,29.775,27207,0
+TXUE.US,D,20250808,000000,29.89,30.0281,29.89,29.9285,17692,0
+TXUE.US,D,20250811,000000,29.9688,29.9688,29.755,29.7614,26587,0
+TXUE.US,D,20250812,000000,29.97,30.27,29.9525,30.185,19949,0
+TXUE.US,D,20250813,000000,30.34,30.45,30.2401,30.355,24190,0
+TXUE.US,D,20250814,000000,30.29,30.4193,30.29,30.385,28474,0
+TXUE.US,D,20250815,000000,30.59,30.74,30.48,30.58,19217,0
+TXUE.US,D,20250818,000000,30.52,30.55,30.41,30.485,29200,0
+TXUE.US,D,20250819,000000,30.59,30.65,30.43,30.4819,19057,0
+TXUE.US,D,20250820,000000,30.48,30.71,30.4001,30.485,22382,0
+TXUE.US,D,20250821,000000,30.325,30.73,30.22,30.28,68917,0
+TXUE.US,D,20250822,000000,30.21,30.78,30.21,30.665,235784,0
+TXUE.US,D,20250825,000000,30.67,30.67,30.19,30.2499,15391,0
+TXUE.US,D,20250826,000000,30.15,30.27,29.77,30.1795,23625,0
+TXUE.US,D,20250827,000000,29.97,30.19,29.92,30.0696,9851,0
+TXUE.US,D,20250828,000000,30.15,30.29,30.11,30.195,14644,0
+TXUE.US,D,20250829,000000,29.645,30.355,29.645,29.975,9956,0
+TXUE.US,D,20250902,000000,29.6484,30.07,29.54,29.7088,17990,0
+TXUE.US,D,20250903,000000,29.71,29.87,29.615,29.7838,12717,0
+TXUE.US,D,20250904,000000,29.7685,30.01,29.7685,29.9632,209383,0
+TXUE.US,D,20250905,000000,30.18,30.18,29.9,29.995,42990,0
+TXUE.US,D,20250908,000000,30.11,30.2586,30.01,30.21,42399,0
+TXUE.US,D,20250909,000000,30.1188,30.13,30.0304,30.0736,6444,0
+TXUE.US,D,20250910,000000,30.03,30.229,30.03,30.145,32522,0
+TXUE.US,D,20250911,000000,30.28,30.52,30.27,30.436,148101,0
+TXUE.US,D,20250912,000000,30.31,30.87,30.195,30.3536,48809,0
+TXUE.US,D,20250915,000000,30.48,30.88,30.41,30.4882,35837,0
+TXUE.US,D,20250916,000000,30.49,30.49,30.255,30.3346,25011,0
+TXUE.US,D,20250917,000000,30.34,30.46,30.13,30.2448,53357,0
+TXUE.US,D,20250918,000000,30.2,30.32,30.17,30.25,19125,0
+TXUE.US,D,20250919,000000,30.25,30.25,30.13,30.16,22400,0
+TXUE.US,D,20250922,000000,30.13,30.38,30.13,30.2768,28832,0
+TXUE.US,D,20250923,000000,30.43,30.54,30.186,30.2082,28392,0
+TXUE.US,D,20250924,000000,30.135,30.135,29.965,30.0062,15638,0
+TXUE.US,D,20250925,000000,29.99,29.99,29.8,29.855,42183,0
+TXUE.US,D,20250926,000000,30.04,30.13,30,30.075,28756,0
+TXUE.US,D,20250929,000000,30.1,30.21,30.07,30.1513,23686,0
+TXUE.US,D,20250930,000000,30.15,30.44,30.11,30.3859,15942,0
+TXUE.US,D,20251001,000000,30.44,30.65,30.44,30.64,17992,0
+TXUE.US,D,20251002,000000,30.51,30.6489,30.3713,30.585,19544,0
+TXUE.US,D,20251003,000000,30.69,30.94,30.69,30.845,20078,0
+TXUE.US,D,20251006,000000,30.83,31.02,30.83,30.8762,16871,0
+TXUE.US,D,20251007,000000,30.79,30.79,30.5902,30.6306,31158,0
+TXUE.US,D,20251008,000000,30.74,30.8,30.6595,30.715,25142,0
+TXUE.US,D,20251009,000000,30.735,30.735,30.52,30.58,16755,0
+TXUE.US,D,20251010,000000,30.47,30.5333,29.985,30.0033,30597,0
+TXUE.US,D,20251013,000000,30.12,30.35,30.1166,30.2847,11716,0
+TXUE.US,D,20251014,000000,30.03,30.53,30.03,30.4336,25983,0
+TXUE.US,D,20251015,000000,30.54,30.638,30.4198,30.5666,19961,0
+TXUE.US,D,20251016,000000,30.61,30.86,30.54,30.5954,21499,0
+TXUE.US,D,20251017,000000,30.62,30.78,30.62,30.7185,181672,0
+TXUE.US,D,20251020,000000,30.73,30.81,30.695,30.765,8384,0
+TXUE.US,D,20251021,000000,30.55,30.6985,30.55,30.5935,16538,0
+TXUE.US,D,20251022,000000,30.43,30.53,30.35,30.4,37706,0
+TXUE.US,D,20251023,000000,30.51,30.58,30.5,30.538,14834,0
+TXUE.US,D,20251024,000000,30.53,30.68,30.53,30.6309,22912,0
+TXUE.US,D,20251027,000000,30.89,30.89,30.72,30.77,12900,0
+TXUE.US,D,20251028,000000,30.77,30.86,30.73,30.784,16574,0
+TXUE.US,D,20251029,000000,30.79,30.8,30.39,30.4551,15192,0
+TXUE.US,D,20251030,000000,30.46,30.559,30.3475,30.485,14086,0
+TXUE.US,D,20251031,000000,30.3789,30.43,30.2701,30.39,21702,0
+TXUE.US,D,20251103,000000,30.39,30.39,30.19,30.285,11273,0
+TXUE.US,D,20251104,000000,30.2,30.22,29.94,30.04,121369,0
+TXUE.US,D,20251105,000000,30.11,30.28,30.11,30.2177,20442,0
+TXUE.US,D,20251106,000000,30.29,30.33,30.11,30.2577,18827,0
+TXUE.US,D,20251107,000000,30.16,30.47,30.1585,30.4356,501545,0
+TXUE.US,D,20251110,000000,30.57,30.79,30.51,30.775,24013,0
+TXUE.US,D,20251111,000000,30.83,31.04,30.7964,30.962,17704,0
+TXUE.US,D,20251112,000000,31.0986,31.239,31.0986,31.1712,14851,0
+TXUE.US,D,20251113,000000,31.056,31.12,30.8601,30.9421,13223,0
+TXUE.US,D,20251114,000000,30.69,30.945,30.69,30.8652,307192,0
+TXUE.US,D,20251117,000000,30.85,30.85,30.4133,30.4758,32381,0
+TXUE.US,D,20251118,000000,30.29,30.4,30.11,30.2628,11566,0
+TXUE.US,D,20251119,000000,30.17,30.21,29.9278,30.0763,21081,0
+TXUE.US,D,20251120,000000,30.27,30.309,29.785,29.785,22788,0
+TXUE.US,D,20251121,000000,30.11,30.35,29.9614,30.2737,16128,0
+TXUE.US,D,20251124,000000,30.2,30.31,30.175,30.265,18803,0
+TXUE.US,D,20251125,000000,30.37,30.6796,30.37,30.61,20477,0
+TXUE.US,D,20251126,000000,30.66,30.9894,30.66,30.9147,7000,0
+TXUE.US,D,20251128,000000,30.85,30.98,30.85,30.9476,10676,0
+TXUE.US,D,20251201,000000,30.86,30.99,30.795,30.795,44311,0
+TXUE.US,D,20251202,000000,30.97,31.04,30.9,30.965,17974,0
+TXUE.US,D,20251203,000000,31.01,31.21,30.93,31.145,9523,0
+TXUE.US,D,20251204,000000,31.18,31.29,31.14,31.18,20136,0
+TXUE.US,D,20251205,000000,31.18,31.28,31.04,31.0957,12214,0
+TXUE.US,D,20251208,000000,31.11,31.179,31.065,31.0951,18924,0
+TXUE.US,D,20251209,000000,31.09,31.186,31,31.03,22388,0
+TXUE.US,D,20251210,000000,31.03,31.37,31.01,31.3044,9595,0
+TXUE.US,D,20251211,000000,31.3535,31.46,31.326,31.402,13123,0
+TXUE.US,D,20251212,000000,31.4,31.436,31.287,31.3104,12908,0
+TXUE.US,D,20251215,000000,31.6,31.7002,31.51,31.62,25707,0
+TXUE.US,D,20251216,000000,31.56,31.58,31.34,31.4402,27885,0
+TXUE.US,D,20251217,000000,31.39,31.4499,31.25,31.275,70161,0
+TXUE.US,D,20251218,000000,31.04,31.19,31.04,31.0867,17336,0
+TXUE.US,D,20251219,000000,31.53,31.53,31.15,31.2569,33293,0
+TXUE.US,D,20251222,000000,31.17,31.3,31.17,31.235,26866,0
+TXUE.US,D,20251223,000000,31.39,31.45,31.37,31.405,10030,0
+TXUE.US,D,20251224,000000,31.43,31.46,31.36,31.43,7103,0
+TXUE.US,D,20251226,000000,31.46,31.49,31.4075,31.4482,6229,0
+TXUE.US,D,20251229,000000,31.36,31.4,31.29,31.3158,17116,0
+TXUE.US,D,20251230,000000,31.42,31.54,31.42,31.4219,30493,0
+TXUE.US,D,20251231,000000,31.32,31.415,31.285,31.35,27017,0
+TXUE.US,D,20260102,000000,31.505,31.6,31.505,31.5774,68275,0
+TXUE.US,D,20260105,000000,31.62,31.91,31.57,31.8321,17720,0
+TXUE.US,D,20260106,000000,31.955,32.03,31.85,31.935,40521,0
+TXUE.US,D,20260107,000000,31.94,32.01,31.845,31.86,27367,0
+TXUE.US,D,20260108,000000,31.84,31.94,31.75,31.9252,32410,0
+TXUE.US,D,20260109,000000,31.99,32.15,31.99,32.11,19242,0
+TXUE.US,D,20260112,000000,32.25,32.42,32.25,32.3558,34226,0
+TXUE.US,D,20260113,000000,32.23,32.29,32.09,32.165,55949,0
+TXUE.US,D,20260114,000000,32.27,32.382,32.2585,32.345,131952,0
+TXUE.US,D,20260115,000000,32.36,32.42,32.345,32.3602,26830,0
+TXUE.US,D,20260116,000000,32.36,32.44,32.31,32.39,37251,0
+TXUE.US,D,20260120,000000,31.96,32.17,31.9401,31.9491,29069,0
+TXUE.US,D,20260121,000000,31.98,32.32,31.8601,32.1651,60411,0
+TXUE.US,D,20260122,000000,32.27,32.375,32.2,32.275,35761,0
+TXUE.US,D,20260123,000000,32.28,32.49,32.14,32.49,29213,0
+TXUE.US,D,20260126,000000,32.64,32.7491,32.62,32.655,57736,0
+TXUE.US,D,20260127,000000,32.87,33.25,32.85,33.1712,36359,0
+TXUE.US,D,20260128,000000,32.85,32.87,32.745,32.8153,21029,0
+TXUE.US,D,20260129,000000,33.2,33.2,32.83,33.1624,56775,0
+TXUE.US,D,20260130,000000,33.04,33.04,32.69,32.8278,26642,0
+TXUE.US,D,20260202,000000,32.38,33.045,32.38,33.0163,13924,0
+TXUE.US,D,20260203,000000,32.99,33.24,32.99,33.1956,48849,0
+TXUE.US,D,20260204,000000,33.49,33.5699,33.2601,33.3211,23373,0
+TXUE.US,D,20260205,000000,32.99,33.0999,32.6825,32.9425,58102,0
+TXUE.US,D,20260206,000000,33.47,33.589,33.435,33.56,387163,0
+TXUE.US,D,20260209,000000,33.8,34.125,33.8,34.0626,44023,0
+TXUE.US,D,20260210,000000,34.15,34.26,34.11,34.1519,148637,0
+TXUE.US,D,20260211,000000,34.37,34.56,34.24,34.505,75120,0
+TXUE.US,D,20260212,000000,34.51,34.6,34.11,34.2084,486502,0
+TXUE.US,D,20260213,000000,33.99,34.28,33.8701,34.1682,34126,0
+TXUE.US,D,20260217,000000,34.02,34.27,33.94,34.2297,154521,0
+TXUE.US,D,20260218,000000,34.3,34.41,34.1,34.18,54911,0
diff --git a/daily/us/nasdaq etfs/txug.us.txt b/daily/us/nasdaq etfs/txug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c53a44cc156a414d603c01f2435a17f6422eac7e
--- /dev/null
+++ b/daily/us/nasdaq etfs/txug.us.txt	
@@ -0,0 +1,90 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXUG.US,D,20250127,000000,24.87,24.87,24.75,24.8027,50753,0
+TXUG.US,D,20250128,000000,25.02,25.0779,25.02,25.0779,19600,0
+TXUG.US,D,20250129,000000,25.15,25.15,25.1359,25.1359,151,0
+TXUG.US,D,20250130,000000,25.46,25.47,25.46,25.47,205,0
+TXUG.US,D,20250131,000000,25.4,25.4,25.2119,25.2119,5305,0
+TXUG.US,D,20250205,000000,25.6584,25.72,25.6584,25.67,606,0
+TXUG.US,D,20250207,000000,25.61,25.61,25.4306,25.4306,900,0
+TXUG.US,D,20250213,000000,25.79,25.9116,25.79,25.9116,101,0
+TXUG.US,D,20250221,000000,25.83,25.84,25.6403,25.6403,2402,0
+TXUG.US,D,20250224,000000,25.62,25.62,25.62,25.62,100,0
+TXUG.US,D,20250226,000000,25.64,25.64,25.5241,25.5241,1402,0
+TXUG.US,D,20250227,000000,25.31,25.32,24.9521,24.9521,4011,0
+TXUG.US,D,20250228,000000,24.91,24.9979,24.91,24.9979,100,0
+TXUG.US,D,20250303,000000,25.23,25.23,24.88,24.8957,1240,0
+TXUG.US,D,20250304,000000,25.17,25.17,24.946,24.946,200,0
+TXUG.US,D,20250306,000000,25.05,25.05,24.7903,24.7903,101,0
+TXUG.US,D,20250307,000000,24.65,24.7767,24.65,24.7767,104,0
+TXUG.US,D,20250310,000000,24.35,24.36,23.8781,23.8781,2100,0
+TXUG.US,D,20250311,000000,23.82,23.8685,23.82,23.8685,102,0
+TXUG.US,D,20250312,000000,23.92,24.0085,23.92,24.0085,105,0
+TXUG.US,D,20250313,000000,23.85,23.85,23.7249,23.7249,101,0
+TXUG.US,D,20250314,000000,24.35,24.35,24.345,24.345,200,0
+TXUG.US,D,20250321,000000,24.16,24.16,24.1556,24.1556,500,0
+TXUG.US,D,20250326,000000,23.82,23.82,23.6285,23.6285,101,0
+TXUG.US,D,20250328,000000,23.55,23.5501,23.5049,23.5049,968,0
+TXUG.US,D,20250331,000000,23.03,23.2623,23.03,23.2623,100,0
+TXUG.US,D,20250401,000000,23.4,23.4,23.353,23.353,100,0
+TXUG.US,D,20250402,000000,23.54,23.54,23.5065,23.5065,100,0
+TXUG.US,D,20250403,000000,23.2,23.2,23.0241,23.0241,125,0
+TXUG.US,D,20250404,000000,21.99,21.99,21.6397,21.6397,100,0
+TXUG.US,D,20250407,000000,21.59,21.59,21.3844,21.3844,13302,0
+TXUG.US,D,20250408,000000,21.9,21.9,21.26,21.2832,995,0
+TXUG.US,D,20250409,000000,21.36,23.085,21.36,23.085,101,0
+TXUG.US,D,20250410,000000,24.8521,24.8521,22.26,22.3692,12680,0
+TXUG.US,D,20250411,000000,22.62,23.0371,22.62,23.0371,101,0
+TXUG.US,D,20250414,000000,23.37,23.37,23.2129,23.2129,100,0
+TXUG.US,D,20250416,000000,23.2323,23.2323,23.1118,23.1118,299,0
+TXUG.US,D,20250421,000000,23.13,23.1316,23.13,23.1316,100,0
+TXUG.US,D,20250423,000000,23.92,23.92,23.6182,23.6182,162,0
+TXUG.US,D,20250508,000000,25.13,25.13,24.895,24.895,595,0
+TXUG.US,D,20250512,000000,25.11,25.2172,25.11,25.2172,134,0
+TXUG.US,D,20250522,000000,25.445,25.5019,25.445,25.5019,293,0
+TXUG.US,D,20250529,000000,25.52,25.53,25.4703,25.4703,3930,0
+TXUG.US,D,20250603,000000,25.53,25.53,25.4649,25.4649,275,0
+TXUG.US,D,20250604,000000,25.75,25.75,25.6457,25.6457,3061,0
+TXUG.US,D,20250620,000000,24.9,24.9654,24.9,24.9654,100,0
+TXUG.US,D,20250715,000000,25.54,25.54,25.4693,25.4693,1964,0
+TXUG.US,D,20250716,000000,25.53,25.5573,25.48,25.5573,900,0
+TXUG.US,D,20250718,000000,25.9,25.9,25.7455,25.7455,190,0
+TXUG.US,D,20250722,000000,25.855,25.89,25.855,25.8571,2876,0
+TXUG.US,D,20250725,000000,26.28,26.29,26.2449,26.2449,333,0
+TXUG.US,D,20250729,000000,26.11,26.11,25.795,25.795,7010,0
+TXUG.US,D,20250731,000000,25.3603,25.3603,25.1755,25.1755,1350,0
+TXUG.US,D,20250801,000000,25,25.0286,25,25.0286,111,0
+TXUG.US,D,20250805,000000,25.13,25.13,25.1256,25.1256,103,0
+TXUG.US,D,20250806,000000,25,25.0154,25,25.0154,101,0
+TXUG.US,D,20250807,000000,25.25,25.3076,25.25,25.3076,100,0
+TXUG.US,D,20250808,000000,25.19,25.235,25.19,25.235,100,0
+TXUG.US,D,20250811,000000,25.25,25.25,25.0572,25.0572,1301,0
+TXUG.US,D,20250814,000000,25.67,25.72,25.67,25.6744,550,0
+TXUG.US,D,20250815,000000,25.2,25.745,25.2,25.745,102,0
+TXUG.US,D,20250924,000000,25.15,25.73,25.15,25.6749,219,0
+TXUG.US,D,20250930,000000,25.77,25.77,25.5947,25.5947,210,0
+TXUG.US,D,20251015,000000,25.42,25.42,25.1996,25.1996,100,0
+TXUG.US,D,20251024,000000,25.59,25.59,25.5688,25.5688,101,0
+TXUG.US,D,20251103,000000,25.24,25.2492,25.23,25.2492,201,0
+TXUG.US,D,20251105,000000,24.9095,24.9531,24.9095,24.9531,101,0
+TXUG.US,D,20251106,000000,24.6595,24.6595,24.6,24.6218,4997,0
+TXUG.US,D,20251110,000000,24.8,24.8447,24.8,24.8447,202,0
+TXUG.US,D,20251112,000000,24.8,24.82,24.73,24.7823,15900,0
+TXUG.US,D,20251117,000000,24.16,24.16,24.0282,24.0282,625,0
+TXUG.US,D,20251201,000000,24.1,24.1372,24.1,24.1372,111,0
+TXUG.US,D,20251203,000000,24.3662,24.5503,24.3662,24.5503,602,0
+TXUG.US,D,20251204,000000,24.42,24.438,24.42,24.438,280,0
+TXUG.US,D,20251211,000000,24.52,24.5748,24.51,24.5748,1797,0
+TXUG.US,D,20251216,000000,24.35,24.35,24.2735,24.2735,1001,0
+TXUG.US,D,20251219,000000,24.335,24.335,24.335,24.335,614,0
+TXUG.US,D,20251222,000000,23.69,24.32,23.61,24.32,1158,0
+TXUG.US,D,20251226,000000,24.55,24.55,24.495,24.495,395,0
+TXUG.US,D,20260105,000000,25.21,25.2945,25.14,25.2945,431,0
+TXUG.US,D,20260107,000000,25.395,25.4049,25.395,25.4049,107,0
+TXUG.US,D,20260115,000000,25.57,25.57,25.53,25.535,1593,0
+TXUG.US,D,20260116,000000,25.479,25.479,25.4383,25.4383,387,0
+TXUG.US,D,20260121,000000,25.31,25.31,25.2403,25.2403,209,0
+TXUG.US,D,20260122,000000,25.58,25.58,25.498,25.5332,646,0
+TXUG.US,D,20260202,000000,24.28,25.2826,23.8,25.2826,809,0
+TXUG.US,D,20260203,000000,24.89,24.93,24.8858,24.8858,240,0
+TXUG.US,D,20260205,000000,24.58,24.58,24.4273,24.4273,112,0
+TXUG.US,D,20260210,000000,25.55,25.55,25.4299,25.4299,812,0
diff --git a/daily/us/nasdaq etfs/ucyb.us.txt b/daily/us/nasdaq etfs/ucyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c85a6584b27d342ac8519ceedb05031b9e2e2059
--- /dev/null
+++ b/daily/us/nasdaq etfs/ucyb.us.txt	
@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCYB.US,D,20210122,000000,40.006,40.355,39.817,40.355,3351,0
+UCYB.US,D,20210125,000000,41.066,41.091,38.415,39.756,17475,0
+UCYB.US,D,20210126,000000,39.568,39.693,38.603,39.054,18173,0
+UCYB.US,D,20210127,000000,37.668,39.389,37.24,38.221,12913,0
+UCYB.US,D,20210128,000000,38.732,39.17,38.475,38.703,15096,0
+UCYB.US,D,20210129,000000,37.479,37.906,36.662,37.379,12631,0
+UCYB.US,D,20210201,000000,37.797,37.857,37.797,37.857,1366,0
+UCYB.US,D,20210202,000000,39.23,40.195,39.2,39.974,13575,0
+UCYB.US,D,20210203,000000,40.016,40.016,37.936,38.153,12217,0
+UCYB.US,D,20210204,000000,38.663,39.509,38.583,39.509,12819,0
+UCYB.US,D,20210205,000000,39.907,40.056,39.464,39.615,10255,0
+UCYB.US,D,20210208,000000,40.235,40.715,39.653,40.083,12066,0
+UCYB.US,D,20210209,000000,40.265,41.29,40.245,41.096,12123,0
+UCYB.US,D,20210210,000000,40.146,40.704,39.907,40.704,2015,0
+UCYB.US,D,20210211,000000,40.974,40.974,40.574,40.577,4926,0
+UCYB.US,D,20210212,000000,40.792,41.135,40.792,41.135,3184,0
+UCYB.US,D,20210216,000000,41.3,41.3,39.889,40.116,2418,0
+UCYB.US,D,20210217,000000,39.608,39.608,38.907,39.567,2344,0
+UCYB.US,D,20210218,000000,38.851,39.449,38.314,39.449,2042,0
+UCYB.US,D,20210219,000000,40.066,40.106,39.663,39.807,2723,0
+UCYB.US,D,20210222,000000,38.573,38.573,37.488,37.533,3612,0
+UCYB.US,D,20210223,000000,36.523,36.523,34.938,36.361,4723,0
+UCYB.US,D,20210224,000000,35.647,36.563,35.647,36.421,2017,0
+UCYB.US,D,20210225,000000,35.657,35.717,33.966,34.367,1952,0
+UCYB.US,D,20210226,000000,35.03,35.558,34.36,34.36,1089,0
+UCYB.US,D,20210301,000000,35.269,36.41,35.269,36.41,731,0
+UCYB.US,D,20210302,000000,36.359,36.359,35.856,35.856,919,0
+UCYB.US,D,20210303,000000,35.727,35.727,35.727,35.727,1060,0
+UCYB.US,D,20210304,000000,32.194,33.08,30.711,31.507,7175,0
+UCYB.US,D,20210305,000000,29.975,31.362,29.975,31.362,2294,0
+UCYB.US,D,20210308,000000,32.338,32.338,30.876,30.876,285,0
+UCYB.US,D,20210309,000000,31.945,33.706,31.945,33.706,2479,0
+UCYB.US,D,20210310,000000,34.045,34.423,33.488,33.548,4970,0
+UCYB.US,D,20210311,000000,34.821,35.169,34.821,35.169,2638,0
+UCYB.US,D,20210312,000000,34.662,34.782,34.493,34.782,1145,0
+UCYB.US,D,20210316,000000,35.498,35.498,34.294,34.834,2492,0
+UCYB.US,D,20210317,000000,33.757,35.468,33.757,35.088,2963,0
+UCYB.US,D,20210318,000000,34.314,34.314,32.851,32.851,865,0
+UCYB.US,D,20210319,000000,33.239,33.597,33.239,33.267,2122,0
+UCYB.US,D,20210322,000000,34.115,34.115,34.115,34.115,475,0
+UCYB.US,D,20210323,000000,34.184,34.423,33.805,33.805,1658,0
+UCYB.US,D,20210324,000000,33.488,33.488,33.488,33.488,418,0
+UCYB.US,D,20210325,000000,32.015,32.403,31.567,32.403,1316,0
+UCYB.US,D,20210326,000000,32.851,33.214,32.851,33.214,234,0
+UCYB.US,D,20210329,000000,33.014,33.03,32.936,32.936,551,0
+UCYB.US,D,20210330,000000,32.343,32.344,32.284,32.324,2558,0
+UCYB.US,D,20210331,000000,33.199,33.299,33.199,33.264,2029,0
+UCYB.US,D,20210401,000000,34.433,34.642,33.906,33.906,8631,0
+UCYB.US,D,20210405,000000,34.787,35.02,34.787,34.881,2025,0
+UCYB.US,D,20210407,000000,35.598,35.598,34.408,34.408,2641,0
+UCYB.US,D,20210408,000000,35.608,35.608,35.608,35.608,289,0
+UCYB.US,D,20210409,000000,35.206,35.557,35.206,35.557,1148,0
+UCYB.US,D,20210412,000000,35.792,35.846,35.399,35.687,5026,0
+UCYB.US,D,20210413,000000,36.929,37.508,36.929,37.14,4615,0
+UCYB.US,D,20210414,000000,37.786,37.926,36.294,36.497,1802,0
+UCYB.US,D,20210415,000000,37.638,37.936,37.1,37.735,5131,0
+UCYB.US,D,20210416,000000,37.553,37.553,37.364,37.395,820,0
+UCYB.US,D,20210419,000000,37.688,37.688,37.001,37.188,4703,0
+UCYB.US,D,20210420,000000,36.961,36.988,35.896,35.968,2803,0
+UCYB.US,D,20210422,000000,36.906,37.715,36.761,36.761,3142,0
+UCYB.US,D,20210423,000000,37.24,37.409,36.666,37.23,6204,0
+UCYB.US,D,20210426,000000,38.949,39.16,38.949,39.16,958,0
+UCYB.US,D,20210427,000000,39.121,39.121,38.673,38.673,559,0
+UCYB.US,D,20210428,000000,38.279,38.279,37.638,37.638,2185,0
+UCYB.US,D,20210429,000000,36.832,37.311,36.832,37.311,653,0
+UCYB.US,D,20210503,000000,36.324,36.324,36.082,36.082,2599,0
+UCYB.US,D,20210504,000000,34.951,34.975,34.27,34.802,1848,0
+UCYB.US,D,20210505,000000,34.861,34.875,34.483,34.483,650,0
+UCYB.US,D,20210510,000000,35.807,35.807,34.231,34.231,3994,0
+UCYB.US,D,20210511,000000,33.687,33.687,33.687,33.687,752,0
+UCYB.US,D,20210512,000000,34.085,34.085,33.13,33.189,1904,0
+UCYB.US,D,20210513,000000,33.786,33.976,33.368,33.408,2757,0
+UCYB.US,D,20210514,000000,34.587,34.901,34.587,34.901,1992,0
+UCYB.US,D,20210517,000000,34.045,34.254,34.045,34.254,651,0
+UCYB.US,D,20210518,000000,34.911,35.09,34.536,34.536,738,0
+UCYB.US,D,20210520,000000,35.165,35.422,35.165,35.422,695,0
+UCYB.US,D,20210521,000000,36.065,36.065,35.875,35.875,486,0
+UCYB.US,D,20210524,000000,36.842,36.842,36.812,36.812,1575,0
+UCYB.US,D,20210526,000000,37.767,37.767,37.299,37.532,3068,0
+UCYB.US,D,20210527,000000,37.37,37.471,37.37,37.471,456,0
+UCYB.US,D,20210528,000000,37.411,37.411,36.961,37.261,1047,0
+UCYB.US,D,20210601,000000,37.031,37.031,36.553,36.553,2209,0
+UCYB.US,D,20210603,000000,36.623,36.623,35.837,35.837,1303,0
+UCYB.US,D,20210604,000000,36.404,36.404,36.404,36.404,298,0
+UCYB.US,D,20210607,000000,36.574,37.432,36.574,37.432,1946,0
+UCYB.US,D,20210608,000000,38.045,38.189,38.045,38.189,4373,0
+UCYB.US,D,20210609,000000,38.225,38.225,38.145,38.145,1469,0
+UCYB.US,D,20210610,000000,38.215,39.738,38.172,39.662,9653,0
+UCYB.US,D,20210611,000000,40.265,40.265,39.568,40.016,5657,0
+UCYB.US,D,20210614,000000,39.966,40.195,39.867,40.142,3469,0
+UCYB.US,D,20210615,000000,40.245,40.246,39.678,39.678,1483,0
+UCYB.US,D,20210616,000000,40.016,40.016,39.33,39.469,2014,0
+UCYB.US,D,20210617,000000,40.056,41.001,39.996,40.883,3820,0
+UCYB.US,D,20210618,000000,40.912,40.912,40.633,40.633,6228,0
+UCYB.US,D,20210621,000000,40.424,40.733,40.424,40.424,5391,0
+UCYB.US,D,20210622,000000,41.36,41.736,41.36,41.736,2442,0
+UCYB.US,D,20210623,000000,41.778,41.778,40.723,41.38,8497,0
+UCYB.US,D,20210624,000000,41.559,41.559,41.559,41.559,1398,0
+UCYB.US,D,20210625,000000,41.837,41.962,41.827,41.96,2104,0
+UCYB.US,D,20210628,000000,42.116,42.116,42.116,42.116,517,0
+UCYB.US,D,20210629,000000,42.166,42.166,42.16,42.16,1051,0
+UCYB.US,D,20210630,000000,41.35,41.35,41.001,41.083,1387,0
+UCYB.US,D,20210701,000000,41.28,41.28,41.111,41.111,543,0
+UCYB.US,D,20210702,000000,41.609,41.718,41.609,41.667,366,0
+UCYB.US,D,20210706,000000,42.515,43.022,42.265,43.022,1735,0
+UCYB.US,D,20210707,000000,43.579,43.589,42.803,43.37,3592,0
+UCYB.US,D,20210708,000000,41.937,43.145,41.937,43.145,2109,0
+UCYB.US,D,20210709,000000,43.081,44.017,43.081,44.017,1717,0
+UCYB.US,D,20210712,000000,44.375,44.375,43.201,43.231,3347,0
+UCYB.US,D,20210714,000000,43.211,43.211,42.362,42.362,1746,0
+UCYB.US,D,20210715,000000,42.375,42.375,41.857,41.857,1187,0
+UCYB.US,D,20210716,000000,42.305,42.305,41.718,41.718,5755,0
+UCYB.US,D,20210719,000000,40.942,41.468,40.912,41.468,2741,0
+UCYB.US,D,20210721,000000,43.41,43.758,43.071,43.733,2169,0
+UCYB.US,D,20210722,000000,44.674,44.913,44.674,44.913,851,0
+UCYB.US,D,20210723,000000,44.853,46.03,44.853,46.03,598,0
+UCYB.US,D,20210726,000000,45.43,45.709,45.43,45.487,2276,0
+UCYB.US,D,20210727,000000,45.47,45.52,44.763,44.873,1826,0
+UCYB.US,D,20210728,000000,44.753,45.549,44.753,45.511,606,0
+UCYB.US,D,20210729,000000,46.097,46.157,45.68,45.68,526,0
+UCYB.US,D,20210730,000000,45.102,45.664,45.062,45.062,3049,0
+UCYB.US,D,20210802,000000,45.818,45.957,44.674,45.563,7055,0
+UCYB.US,D,20210803,000000,46.017,46.017,44.952,45.499,2306,0
+UCYB.US,D,20210804,000000,45.24,45.828,45.24,45.808,1342,0
+UCYB.US,D,20210805,000000,45.768,45.887,45.768,45.887,290,0
+UCYB.US,D,20210806,000000,44.166,44.515,44.166,44.404,1240,0
+UCYB.US,D,20210809,000000,44.345,44.853,44.345,44.671,1479,0
+UCYB.US,D,20210810,000000,45.032,45.032,43.559,43.629,4386,0
+UCYB.US,D,20210811,000000,43.818,43.818,43.254,43.254,862,0
+UCYB.US,D,20210812,000000,44.166,44.428,44.166,44.428,879,0
+UCYB.US,D,20210813,000000,44.843,44.843,44.843,44.843,287,0
+UCYB.US,D,20210816,000000,43.55,43.932,43.55,43.932,547,0
+UCYB.US,D,20210818,000000,42.992,42.992,42.599,42.599,1605,0
+UCYB.US,D,20210819,000000,42.619,43.28,42.619,42.962,776,0
+UCYB.US,D,20210820,000000,43.728,43.853,43.728,43.853,685,0
+UCYB.US,D,20210823,000000,44.684,45.236,44.684,45.183,3985,0
+UCYB.US,D,20210824,000000,46.346,47.251,46.346,47.234,3292,0
+UCYB.US,D,20210825,000000,47.799,49.072,47.799,48.784,6728,0
+UCYB.US,D,20210826,000000,49.043,49.242,48.873,48.953,4722,0
+UCYB.US,D,20210827,000000,49.51,49.849,48.804,49.796,3313,0
+UCYB.US,D,20210830,000000,49.879,50.834,49.879,50.366,11069,0
+UCYB.US,D,20210831,000000,50.117,50.117,49.668,49.829,3944,0
+UCYB.US,D,20210901,000000,50.018,50.252,49.67,49.914,5459,0
+UCYB.US,D,20210903,000000,51.61,51.789,51.61,51.64,8183,0
+UCYB.US,D,20210907,000000,52.456,52.456,50.187,50.545,14173,0
+UCYB.US,D,20210908,000000,50.326,50.326,49.938,49.972,1299,0
+UCYB.US,D,20210909,000000,49.65,50.426,49.65,49.725,3221,0
+UCYB.US,D,20210910,000000,50.386,50.386,48.465,48.465,2800,0
+UCYB.US,D,20210913,000000,47.848,48.2,47.42,48.2,2638,0
+UCYB.US,D,20210914,000000,48.595,48.663,48.107,48.107,2794,0
+UCYB.US,D,20210915,000000,48.336,48.565,48.336,48.565,1160,0
+UCYB.US,D,20210916,000000,48.664,49.142,48.356,49.142,942,0
+UCYB.US,D,20210917,000000,48.097,48.317,48.097,48.317,365,0
+UCYB.US,D,20210920,000000,47.022,47.201,45.709,46.633,2639,0
+UCYB.US,D,20210921,000000,46.933,47.077,46.508,46.508,3563,0
+UCYB.US,D,20210922,000000,46.813,47.486,46.813,47.486,1092,0
+UCYB.US,D,20210923,000000,47.993,48.754,47.993,48.694,1362,0
+UCYB.US,D,20210924,000000,48.426,48.674,48.426,48.674,658,0
+UCYB.US,D,20210927,000000,48.953,48.953,47.211,47.689,2580,0
+UCYB.US,D,20210928,000000,45.977,45.977,44.783,44.783,2810,0
+UCYB.US,D,20210929,000000,44.574,44.952,44.335,44.584,3557,0
+UCYB.US,D,20210930,000000,45.082,45.4,44.415,44.415,1740,0
+UCYB.US,D,20211001,000000,44.305,44.873,44.246,44.873,3462,0
+UCYB.US,D,20211004,000000,44.047,44.047,42.848,43.201,4719,0
+UCYB.US,D,20211005,000000,43.977,45.181,43.977,44.678,8892,0
+UCYB.US,D,20211006,000000,45.052,45.569,45.012,45.412,1652,0
+UCYB.US,D,20211007,000000,47.012,47.221,46.822,46.822,1965,0
+UCYB.US,D,20211011,000000,46.137,46.774,45.927,45.927,1252,0
+UCYB.US,D,20211012,000000,46.306,47.119,46.047,47.029,895,0
+UCYB.US,D,20211013,000000,48.784,49.062,48.642,49.062,2936,0
+UCYB.US,D,20211014,000000,49.59,50.794,49.59,50.784,2478,0
+UCYB.US,D,20211015,000000,50.814,50.953,50.814,50.894,1400,0
+UCYB.US,D,20211018,000000,50.831,51.839,50.831,51.66,2268,0
+UCYB.US,D,20211019,000000,52.257,52.386,52.098,52.231,1250,0
+UCYB.US,D,20211020,000000,52.277,52.277,52.068,52.098,872,0
+UCYB.US,D,20211021,000000,52.148,52.148,52.148,52.148,625,0
+UCYB.US,D,20211022,000000,52.725,53.332,52.725,53.332,1723,0
+UCYB.US,D,20211025,000000,53.242,54.506,53.242,53.541,3534,0
+UCYB.US,D,20211026,000000,52.814,52.814,52.585,52.705,2972,0
+UCYB.US,D,20211027,000000,53.123,53.123,51.593,51.593,1016,0
+UCYB.US,D,20211028,000000,51.759,52.784,51.744,52.336,6391,0
+UCYB.US,D,20211029,000000,53.153,54.05,53.153,54.05,2204,0
+UCYB.US,D,20211101,000000,54.456,54.456,53.242,53.867,4445,0
+UCYB.US,D,20211102,000000,54.037,54.367,54.037,54.316,738,0
+UCYB.US,D,20211103,000000,53.932,54.697,53.77,54.697,1644,0
+UCYB.US,D,20211104,000000,55.71,56.208,55.68,56.065,3057,0
+UCYB.US,D,20211105,000000,56.825,56.825,55.302,55.302,3198,0
+UCYB.US,D,20211108,000000,57.711,57.711,57.643,57.643,1774,0
+UCYB.US,D,20211109,000000,58.069,58.109,58.069,58.079,1218,0
+UCYB.US,D,20211110,000000,58.497,58.825,55.969,56.212,2440,0
+UCYB.US,D,20211111,000000,57.163,57.163,57.074,57.074,1095,0
+UCYB.US,D,20211112,000000,57.691,58.217,57.422,58.217,3399,0
+UCYB.US,D,20211115,000000,58.079,58.079,56.133,56.438,2826,0
+UCYB.US,D,20211116,000000,57.501,57.581,57.501,57.581,838,0
+UCYB.US,D,20211117,000000,57.74,57.74,56.895,56.943,1117,0
+UCYB.US,D,20211118,000000,56.885,56.954,56.148,56.303,2499,0
+UCYB.US,D,20211119,000000,56.218,56.457,55.227,55.227,2411,0
+UCYB.US,D,20211122,000000,54.675,54.675,52.008,53.292,5174,0
+UCYB.US,D,20211123,000000,51.54,51.998,49.63,49.63,7690,0
+UCYB.US,D,20211124,000000,51.669,52.013,51.6,51.899,5762,0
+UCYB.US,D,20211126,000000,51.749,51.909,50.267,50.584,25113,0
+UCYB.US,D,20211129,000000,51.749,52.665,51.282,52.506,4137,0
+UCYB.US,D,20211130,000000,53.7,53.7,49.719,49.879,10700,0
+UCYB.US,D,20211201,000000,49.112,49.57,46.077,46.674,10402,0
+UCYB.US,D,20211202,000000,48.067,48.734,47.742,48.734,5830,0
+UCYB.US,D,20211203,000000,46.774,46.774,45.181,46.202,6545,0
+UCYB.US,D,20211206,000000,45.44,45.918,44.266,45.699,13630,0
+UCYB.US,D,20211207,000000,46.724,48.963,46.724,48.615,3693,0
+UCYB.US,D,20211208,000000,48.187,49.35,48.147,49.35,1221,0
+UCYB.US,D,20211209,000000,49.466,49.466,47.699,47.699,3107,0
+UCYB.US,D,20211210,000000,48.147,48.147,47.42,47.42,471,0
+UCYB.US,D,20211213,000000,48.087,48.087,47.908,47.908,978,0
+UCYB.US,D,20211214,000000,46.296,46.296,44.883,45.669,6016,0
+UCYB.US,D,20211215,000000,46.684,48.684,46.656,48.505,8591,0
+UCYB.US,D,20211216,000000,49.53,49.53,47.122,47.122,3391,0
+UCYB.US,D,20211217,000000,46.714,48.615,46.545,47.938,6396,0
+UCYB.US,D,20211220,000000,47.649,47.769,46.963,47.769,12458,0
+UCYB.US,D,20211221,000000,47.898,49.112,47.898,49.086,1276,0
+UCYB.US,D,20211222,000000,49.759,49.759,49.57,49.57,2206,0
+UCYB.US,D,20211223,000000,50.46,51.19,50.46,51.19,4409,0
+UCYB.US,D,20211227,000000,52.12,52.2,51.99,52.1,2527,0
+UCYB.US,D,20211228,000000,51.91,52,51.69,51.74,3057,0
+UCYB.US,D,20211230,000000,52.42,52.45,52.42,52.45,1233,0
+UCYB.US,D,20211231,000000,52.22,52.22,51.68,51.68,3916,0
+UCYB.US,D,20220103,000000,51.16,51.16,49.34,49.93,3715,0
+UCYB.US,D,20220104,000000,49.88,49.88,46.4719,48.35,5190,0
+UCYB.US,D,20220105,000000,47.14,47.26,44.825,44.825,3054,0
+UCYB.US,D,20220106,000000,43.89,46.04,43.89,45.08,7349,0
+UCYB.US,D,20220107,000000,46.04,46.05,44.2539,44.3016,2507,0
+UCYB.US,D,20220110,000000,43.68,45.11,42.94,45.11,5162,0
+UCYB.US,D,20220111,000000,46.2599,46.8313,46.2599,46.8313,900,0
+UCYB.US,D,20220112,000000,47.11,47.11,47.11,47.11,1035,0
+UCYB.US,D,20220113,000000,45.63,45.63,44.042,44.56,8237,0
+UCYB.US,D,20220114,000000,43.785,43.785,42.51,43.55,20803,0
+UCYB.US,D,20220118,000000,42.32,42.82,42.1899,42.1899,3449,0
+UCYB.US,D,20220119,000000,42.59,42.59,42.16,42.162,7727,0
+UCYB.US,D,20220120,000000,43.92,43.92,42.73,42.73,2844,0
+UCYB.US,D,20220121,000000,41.47,41.8,39.83,39.83,13348,0
+UCYB.US,D,20220124,000000,38.13,40.83,36.68,40.83,4499,0
+UCYB.US,D,20220125,000000,38.65,38.65,37.7999,38,4987,0
+UCYB.US,D,20220126,000000,39.42,39.42,39.42,39.42,1380,0
+UCYB.US,D,20220127,000000,36.6,36.6,36.6,36.6,827,0
+UCYB.US,D,20220128,000000,36.155,37.56,36.155,37.56,1012,0
+UCYB.US,D,20220131,000000,38.1,40.79,38.1,40.79,2740,0
+UCYB.US,D,20220201,000000,41.79,41.79,41.42,41.42,1019,0
+UCYB.US,D,20220202,000000,41.1,41.1,41.1,41.1,856,0
+UCYB.US,D,20220203,000000,40.13,40.13,39.9387,39.9513,1527,0
+UCYB.US,D,20220204,000000,39.83,41.52,39.83,41.3,2873,0
+UCYB.US,D,20220207,000000,41.1,41.9,41.1,41.55,3308,0
+UCYB.US,D,20220208,000000,41.5601,41.5601,41.56,41.56,572,0
+UCYB.US,D,20220209,000000,43.33,43.33,43.33,43.33,661,0
+UCYB.US,D,20220210,000000,44.49,44.9399,44.49,44.9399,1862,0
+UCYB.US,D,20220211,000000,43.17,43.38,41.24,41.24,2925,0
+UCYB.US,D,20220214,000000,41.54,41.54,41.54,41.54,1894,0
+UCYB.US,D,20220215,000000,42.14,42.14,42.14,42.14,2444,0
+UCYB.US,D,20220216,000000,42.6,42.6,42.6,42.6,303,0
+UCYB.US,D,20220217,000000,42.36,42.36,42.36,42.36,650,0
+UCYB.US,D,20220218,000000,39.3427,39.3427,38.881,38.97,2298,0
+UCYB.US,D,20220224,000000,35.67,41.79,35.67,41.7633,6723,0
+UCYB.US,D,20220225,000000,41.57,43.03,40.8199,42.88,9519,0
+UCYB.US,D,20220228,000000,42.95,45.7015,42.95,45.38,6985,0
+UCYB.US,D,20220301,000000,46.26,47.08,45.7,45.9187,13074,0
+UCYB.US,D,20220302,000000,45.84,47.0807,45.62,47.0425,4650,0
+UCYB.US,D,20220303,000000,47.89,47.89,45.79,45.79,7504,0
+UCYB.US,D,20220304,000000,45.65,45.71,43.62,44.576,12698,0
+UCYB.US,D,20220307,000000,43.39,43.69,42.75,42.75,7283,0
+UCYB.US,D,20220308,000000,42.1,42.1,41.2699,41.27,4156,0
+UCYB.US,D,20220309,000000,42.47,43.3015,42.1074,43.29,5384,0
+UCYB.US,D,20220310,000000,43.665,43.7298,43.2901,43.42,1180,0
+UCYB.US,D,20220311,000000,43.35,43.35,43.35,43.35,755,0
+UCYB.US,D,20220314,000000,41.73,41.73,38.88,38.88,3226,0
+UCYB.US,D,20220315,000000,40.17,40.2,40.17,40.2,395,0
+UCYB.US,D,20220316,000000,41.75,41.75,41.75,41.75,1108,0
+UCYB.US,D,20220317,000000,43.3,44.412,43.3,44.412,1350,0
+UCYB.US,D,20220318,000000,45,46.725,45,46.7092,9246,0
+UCYB.US,D,20220321,000000,47.58,47.58,44.62,46.1138,8013,0
+UCYB.US,D,20220322,000000,47.99,49.45,47.8,49.1182,5949,0
+UCYB.US,D,20220323,000000,48.53,50.73,48.3999,49.63,7303,0
+UCYB.US,D,20220324,000000,48.12,50.2612,48.12,50.2612,5792,0
+UCYB.US,D,20220325,000000,51.07,51.07,48.77,49.705,2523,0
+UCYB.US,D,20220328,000000,53.32,53.32,49.3622,49.3622,5007,0
+UCYB.US,D,20220329,000000,50.07,51.621,50.07,51.51,1184,0
+UCYB.US,D,20220330,000000,51.28,51.28,50.5665,50.5665,596,0
+UCYB.US,D,20220331,000000,50.14,51.36,50.14,50.3603,6851,0
+UCYB.US,D,20220401,000000,50.6,50.605,50.07,50.5387,1545,0
+UCYB.US,D,20220404,000000,51.83,51.9313,51.66,51.9313,1283,0
+UCYB.US,D,20220405,000000,51.99,51.99,49.8443,49.8443,609,0
+UCYB.US,D,20220406,000000,48.52,48.52,46.29,46.9527,2860,0
+UCYB.US,D,20220407,000000,47.06,47.9425,46.95,47.9425,5016,0
+UCYB.US,D,20220408,000000,47.4599,47.4599,46.7181,46.7181,1469,0
+UCYB.US,D,20220411,000000,46.09,47.99,46.09,47.47,1769,0
+UCYB.US,D,20220412,000000,48.91,48.91,47.6225,47.6225,1643,0
+UCYB.US,D,20220413,000000,50.525,50.525,50.5165,50.5165,608,0
+UCYB.US,D,20220414,000000,50.2001,50.42,49.21,49.21,883,0
+UCYB.US,D,20220418,000000,47.33,47.33,46.33,46.55,1102,0
+UCYB.US,D,20220420,000000,47.5,47.62,47.5,47.5768,1444,0
+UCYB.US,D,20220421,000000,48.69,48.75,44.59,44.6407,3264,0
+UCYB.US,D,20220422,000000,44.68,44.68,42.7061,42.7061,994,0
+UCYB.US,D,20220425,000000,44.9317,44.9317,44.9317,44.9317,547,0
+UCYB.US,D,20220426,000000,41.93,41.93,41.7003,41.7003,1641,0
+UCYB.US,D,20220427,000000,41.27,41.27,40.5042,40.5042,8242,0
+UCYB.US,D,20220428,000000,42.2539,42.2539,42.2539,42.2539,113,0
+UCYB.US,D,20220429,000000,40.7199,40.7199,39.0937,39.0937,3675,0
+UCYB.US,D,20220502,000000,40.2481,40.2481,40.2481,40.2481,635,0
+UCYB.US,D,20220503,000000,40.0582,40.0582,39.5315,39.5315,180,0
+UCYB.US,D,20220504,000000,39.47,40.2436,37.45,40.2436,2619,0
+UCYB.US,D,20220505,000000,37.13,37.13,35.866,35.866,557,0
+UCYB.US,D,20220506,000000,35.19,35.2,32.7118,32.7118,7834,0
+UCYB.US,D,20220509,000000,31.64,31.64,28.8546,28.8546,1332,0
+UCYB.US,D,20220510,000000,29.55,29.55,28.04,29.231,15273,0
+UCYB.US,D,20220511,000000,29.32,29.45,27.58,27.58,4119,0
+UCYB.US,D,20220512,000000,28.705,28.705,28.13,28.13,10008,0
+UCYB.US,D,20220513,000000,29.4,30.61,29.4,30.5528,5981,0
+UCYB.US,D,20220516,000000,30,30,29.1119,29.1119,1921,0
+UCYB.US,D,20220517,000000,30.48,30.48,29.73,29.8439,7064,0
+UCYB.US,D,20220518,000000,29.14,29.14,26.79,27.313,1847,0
+UCYB.US,D,20220519,000000,26.91,27.56,25.47,27.4853,9772,0
+UCYB.US,D,20220520,000000,28.58,28.85,27.33,28.4412,6760,0
+UCYB.US,D,20220523,000000,29.5199,29.8925,29.5199,29.8925,3167,0
+UCYB.US,D,20220524,000000,28.28,28.55,28.28,28.411,582,0
+UCYB.US,D,20220525,000000,28.43,29.49,28.43,29.4578,996,0
+UCYB.US,D,20220526,000000,30.4999,31.03,30.4999,31.03,7087,0
+UCYB.US,D,20220527,000000,31.74,32.8723,31.74,32.8723,3902,0
+UCYB.US,D,20220531,000000,31.9,32.02,31.2672,31.2672,1040,0
+UCYB.US,D,20220601,000000,32.09,32.515,30.87,31.3363,3547,0
+UCYB.US,D,20220602,000000,31.6801,33.2391,31.6801,33.2391,303,0
+UCYB.US,D,20220603,000000,32.2701,32.2701,32.11,32.2098,639,0
+UCYB.US,D,20220606,000000,32.64,32.6401,31.94,32.0434,1552,0
+UCYB.US,D,20220607,000000,32.79,33.11,32.77,33.11,1051,0
+UCYB.US,D,20220608,000000,33.29,33.41,32.68,32.7238,1944,0
+UCYB.US,D,20220609,000000,32.54,32.56,31.2453,31.3346,2616,0
+UCYB.US,D,20220610,000000,29.1201,29.288,29.105,29.2032,2231,0
+UCYB.US,D,20220613,000000,27.2501,27.2501,26.25,26.39,5167,0
+UCYB.US,D,20220614,000000,26.24,26.31,25.87,26.24,3274,0
+UCYB.US,D,20220615,000000,26.95,27.94,26.95,27.64,973,0
+UCYB.US,D,20220616,000000,25.37,25.37,25.2,25.23,1496,0
+UCYB.US,D,20220617,000000,25.44,26.34,25.44,26.21,3482,0
+UCYB.US,D,20220621,000000,27.94,27.95,27.58,27.58,1880,0
+UCYB.US,D,20220622,000000,27.35,28.1,27.28,27.28,3727,0
+UCYB.US,D,20220623,000000,28,28.97,28,28.97,718,0
+UCYB.US,D,20220624,000000,30.3,31.2284,30.3,31.2284,2818,0
+UCYB.US,D,20220627,000000,30.49,30.57,30.37,30.57,1776,0
+UCYB.US,D,20220628,000000,29.92,29.92,28.508,28.508,2935,0
+UCYB.US,D,20220629,000000,28.08,28.64,28.08,28.64,432,0
+UCYB.US,D,20220630,000000,28,28,27.69,27.69,1391,0
+UCYB.US,D,20220701,000000,27.74,28.8,27.74,28.8,530,0
+UCYB.US,D,20220705,000000,27.38,29.91,27.38,29.91,1998,0
+UCYB.US,D,20220706,000000,30.24,30.24,30.24,30.24,4535,0
+UCYB.US,D,20220707,000000,31.17,31.54,31.17,31.54,2433,0
+UCYB.US,D,20220708,000000,31.65,31.65,31.6,31.63,1006,0
+UCYB.US,D,20220711,000000,30.0301,30.7,30.03,30.4366,3681,0
+UCYB.US,D,20220712,000000,30.4,30.4,28.2,28.2,2567,0
+UCYB.US,D,20220713,000000,27.4106,28.59,27.4106,28.59,6105,0
+UCYB.US,D,20220714,000000,27.51,27.51,26.5,27.12,22844,0
+UCYB.US,D,20220715,000000,28.2301,28.37,28.2301,28.37,1163,0
+UCYB.US,D,20220718,000000,28.4936,28.4936,28.4936,28.4936,1260,0
+UCYB.US,D,20220719,000000,29.36,29.72,29.36,29.72,672,0
+UCYB.US,D,20220720,000000,31.11,31.1392,30.914,30.914,596,0
+UCYB.US,D,20220721,000000,32.1236,32.1236,32.1236,32.1236,97,0
+UCYB.US,D,20220722,000000,31.0111,31.0111,31.0111,31.0111,171,0
+UCYB.US,D,20220725,000000,30.0901,30.1405,30.08,30.1405,801,0
+UCYB.US,D,20220726,000000,27.708,27.708,27.708,27.708,1105,0
+UCYB.US,D,20220727,000000,28.43,28.7064,27.85,28.7064,2262,0
+UCYB.US,D,20220728,000000,29.08,29.59,28.518,29.5358,2714,0
+UCYB.US,D,20220729,000000,29.27,29.9055,29.27,29.9055,471,0
+UCYB.US,D,20220801,000000,28.92,30.0056,28.92,30.0056,3514,0
+UCYB.US,D,20220802,000000,30.5133,30.5133,30.5133,30.5133,1673,0
+UCYB.US,D,20220803,000000,32.18,33.1422,32.18,33.1422,1436,0
+UCYB.US,D,20220804,000000,33.07,33.07,31.5,32.0976,2231,0
+UCYB.US,D,20220805,000000,32.88,33.2211,32.88,33.2211,2221,0
+UCYB.US,D,20220808,000000,33.77,34.3,33.3533,33.3533,2369,0
+UCYB.US,D,20220809,000000,32.54,32.56,32.5222,32.5222,846,0
+UCYB.US,D,20220810,000000,34.77,35.2477,34.77,35.2477,2218,0
+UCYB.US,D,20220811,000000,35.91,35.91,34.15,34.2151,2514,0
+UCYB.US,D,20220812,000000,35.18,35.472,34.9126,35.472,500,0
+UCYB.US,D,20220815,000000,36.0394,36.0394,36.0394,36.0394,527,0
+UCYB.US,D,20220816,000000,35.24,36.11,34.85,36.0617,9831,0
+UCYB.US,D,20220817,000000,34.69,35.036,34.69,34.7254,951,0
+UCYB.US,D,20220818,000000,35.1706,35.1706,35.1706,35.1706,157,0
+UCYB.US,D,20220819,000000,33.09,33.4676,33.05,33.4676,7541,0
+UCYB.US,D,20220822,000000,32.15,32.15,32.1278,32.1278,1517,0
+UCYB.US,D,20220823,000000,33,33.61,33,33.11,3902,0
+UCYB.US,D,20220824,000000,33.16,33.68,33.16,33.2916,951,0
+UCYB.US,D,20220825,000000,33.848,34.1196,33.848,33.9645,1119,0
+UCYB.US,D,20220826,000000,31.9739,33.82,31.9739,31.9739,414,0
+UCYB.US,D,20220829,000000,31.32,31.3275,31.32,31.3275,768,0
+UCYB.US,D,20220830,000000,31.8507,31.8507,30.6,31.1121,6129,0
+UCYB.US,D,20220831,000000,31.86,31.9,30.43,30.4984,6183,0
+UCYB.US,D,20220901,000000,30,30,27.62,28.1739,1691,0
+UCYB.US,D,20220902,000000,28.11,29.1131,27.788,27.788,4054,0
+UCYB.US,D,20220906,000000,27.8,27.8,27.04,27.4903,3547,0
+UCYB.US,D,20220907,000000,27.67,28.4385,27.67,28.4385,872,0
+UCYB.US,D,20220908,000000,28.57,29.15,28.56,29.15,3418,0
+UCYB.US,D,20220909,000000,31.2001,31.54,31.1739,31.54,2416,0
+UCYB.US,D,20220912,000000,32.02,32.82,32.02,32.6509,3105,0
+UCYB.US,D,20220913,000000,30.58,30.79,29.6514,29.6514,8215,0
+UCYB.US,D,20220914,000000,29.57,29.57,29.57,29.57,148,0
+UCYB.US,D,20220915,000000,28.5999,28.68,28.395,28.68,678,0
+UCYB.US,D,20220916,000000,27.55,27.55,26.8163,27.18,766,0
+UCYB.US,D,20220919,000000,27.25,27.9297,27.25,27.9297,1925,0
+UCYB.US,D,20220920,000000,27.4399,27.44,27.2179,27.2179,766,0
+UCYB.US,D,20220921,000000,27.51,28.16,26.9276,26.9276,2201,0
+UCYB.US,D,20220922,000000,26.4,26.4,25.4278,25.4278,2220,0
+UCYB.US,D,20220923,000000,24.78,26.102,24.45,24.485,2297,0
+UCYB.US,D,20220926,000000,24.92,24.92,24.12,24.1702,2132,0
+UCYB.US,D,20220927,000000,24.95,24.96,24.15,24.4799,2862,0
+UCYB.US,D,20220928,000000,25.5469,25.5469,25.4033,25.4033,2366,0
+UCYB.US,D,20220929,000000,24.5873,24.5873,24.5873,24.5873,104,0
+UCYB.US,D,20220930,000000,24.1748,24.1748,24.1748,24.1748,161,0
+UCYB.US,D,20221003,000000,24.89,25.4388,24.77,25.4388,974,0
+UCYB.US,D,20221004,000000,26.7801,27.1699,26.7801,27.1049,5757,0
+UCYB.US,D,20221005,000000,26.21,27.2644,26.2,27.2644,1111,0
+UCYB.US,D,20221006,000000,26.98,26.98,26.82,26.8786,454,0
+UCYB.US,D,20221007,000000,25.38,25.4201,24.8161,24.8161,3535,0
+UCYB.US,D,20221010,000000,24,24,23.41,23.5356,7002,0
+UCYB.US,D,20221011,000000,23,23,22.56,22.7283,1228,0
+UCYB.US,D,20221012,000000,22.55,22.67,22.29,22.67,2705,0
+UCYB.US,D,20221013,000000,21.4699,23.82,21.4699,23.82,3606,0
+UCYB.US,D,20221014,000000,22.0125,22.0125,22.0125,22.0125,79,0
+UCYB.US,D,20221017,000000,23.696,23.696,23.696,23.696,107,0
+UCYB.US,D,20221018,000000,24.97,24.97,24.6901,24.6901,910,0
+UCYB.US,D,20221019,000000,24.01,24.08,24.01,24.07,1050,0
+UCYB.US,D,20221020,000000,25,25,24.24,24.35,440,0
+UCYB.US,D,20221021,000000,25.27,25.27,25.27,25.27,277,0
+UCYB.US,D,20221024,000000,25.44,25.44,25.3137,25.3137,468,0
+UCYB.US,D,20221025,000000,26.51,26.77,26.51,26.77,1380,0
+UCYB.US,D,20221026,000000,26.6739,26.6739,26.6739,26.6739,400,0
+UCYB.US,D,20221027,000000,27.18,27.18,27.13,27.13,3840,0
+UCYB.US,D,20221028,000000,27.9777,28.11,27.9777,28.11,1354,0
+UCYB.US,D,20221031,000000,27.63,28.06,27.61,27.8958,1867,0
+UCYB.US,D,20221101,000000,28.02,28.02,27.145,27.145,4610,0
+UCYB.US,D,20221102,000000,26.67,27.0199,25.2,25.3,6163,0
+UCYB.US,D,20221103,000000,24.25,24.25,23.51,23.5808,1392,0
+UCYB.US,D,20221104,000000,23,23,22.35,22.7503,3398,0
+UCYB.US,D,20221107,000000,22.4,22.92,22.4,22.8941,1841,0
+UCYB.US,D,20221108,000000,23.3,24.26,23.3,23.8337,4025,0
+UCYB.US,D,20221109,000000,23.21,23.21,22.65,22.8045,2940,0
+UCYB.US,D,20221110,000000,25,25.4747,24.74,25.4747,2937,0
+UCYB.US,D,20221111,000000,26.45,26.45,26.45,26.45,149,0
+UCYB.US,D,20221114,000000,25.8201,26.31,25.7166,25.7166,1769,0
+UCYB.US,D,20221115,000000,26.41,26.83,26.41,26.5617,4110,0
+UCYB.US,D,20221116,000000,25.55,25.637,25.55,25.637,169,0
+UCYB.US,D,20221117,000000,25.0805,25.0805,25.0805,25.0805,527,0
+UCYB.US,D,20221118,000000,25.57,25.5701,25.5105,25.5105,1267,0
+UCYB.US,D,20221121,000000,25.4659,25.4659,25.4659,25.4659,14,0
+UCYB.US,D,20221122,000000,25.63,25.7972,25.63,25.7972,2145,0
+UCYB.US,D,20221123,000000,26.4333,26.51,26.08,26.1332,2846,0
+UCYB.US,D,20221125,000000,26.4015,26.4015,26.4015,26.4015,111,0
+UCYB.US,D,20221128,000000,25.82,26.2023,25.7556,25.7556,6302,0
+UCYB.US,D,20221129,000000,25.36,25.48,25.31,25.4327,2470,0
+UCYB.US,D,20221130,000000,24.22,26.1178,24.22,26.1178,13028,0
+UCYB.US,D,20221201,000000,27.6299,27.6359,27.6299,27.6359,1307,0
+UCYB.US,D,20221202,000000,26.74,26.74,26.5,26.6611,1049,0
+UCYB.US,D,20221205,000000,26.37,26.37,25.3943,25.3943,10405,0
+UCYB.US,D,20221206,000000,25.12,25.12,24.5,24.7566,2507,0
+UCYB.US,D,20221208,000000,25.45,25.84,25.3136,25.3136,4054,0
+UCYB.US,D,20221209,000000,24.8398,24.8398,24.8398,24.8398,5,0
+UCYB.US,D,20221212,000000,25.47,25.7383,25.47,25.7383,201,0
+UCYB.US,D,20221213,000000,26.2143,26.2143,26.2143,26.2143,233,0
+UCYB.US,D,20221214,000000,26.6001,26.6001,26.0709,26.0709,338,0
+UCYB.US,D,20221215,000000,24.47,24.4701,24.26,24.3429,2027,0
+UCYB.US,D,20221216,000000,24.02,24.02,23.88,23.88,4409,0
+UCYB.US,D,20221219,000000,23.88,23.88,23.06,23.06,694,0
+UCYB.US,D,20221220,000000,23.07,23.44,23.07,23.44,1130,0
+UCYB.US,D,20221221,000000,23.6048,23.6048,23.6048,23.6048,58,0
+UCYB.US,D,20221222,000000,22.88,22.8805,22.275,22.8805,7007,0
+UCYB.US,D,20221223,000000,22.7263,22.7263,22.7263,22.7263,172,0
+UCYB.US,D,20221227,000000,22.5,22.5,22.4529,22.4529,786,0
+UCYB.US,D,20221228,000000,22.66,22.66,22.1774,22.1774,585,0
+UCYB.US,D,20221229,000000,22.34,23.35,22.34,23.2608,3455,0
+UCYB.US,D,20221230,000000,22.95,23.1809,22.87,23.1809,5038,0
+UCYB.US,D,20230103,000000,23.0743,23.0743,23.0743,23.0743,50,0
+UCYB.US,D,20230104,000000,23.1513,23.1513,23.1513,23.1513,269,0
+UCYB.US,D,20230105,000000,21.62,21.62,21.62,21.62,398,0
+UCYB.US,D,20230106,000000,21.5,22.32,21.33,22.2269,3568,0
+UCYB.US,D,20230109,000000,23.01,23.22,22.415,22.415,6447,0
+UCYB.US,D,20230110,000000,22.4285,22.4285,22.4285,22.4285,58,0
+UCYB.US,D,20230111,000000,22.3,22.7099,22.255,22.7099,1808,0
+UCYB.US,D,20230112,000000,22.6892,22.6892,22.6892,22.6892,210,0
+UCYB.US,D,20230113,000000,22.4775,22.94,22.4538,22.94,1901,0
+UCYB.US,D,20230117,000000,23.27,23.5646,23.27,23.5646,1242,0
+UCYB.US,D,20230118,000000,24.25,24.25,22.7267,22.7267,6148,0
+UCYB.US,D,20230120,000000,23,23.3762,23,23.3762,524,0
+UCYB.US,D,20230123,000000,24.21,24.21,24.12,24.2056,1924,0
+UCYB.US,D,20230124,000000,24.0502,24.0502,24.0502,24.0502,163,0
+UCYB.US,D,20230125,000000,24.0299,24.0499,23.9426,24.0082,1675,0
+UCYB.US,D,20230126,000000,24.37,25.0261,24.27,25.0261,1200,0
+UCYB.US,D,20230127,000000,24.89,24.9818,24.89,24.9818,259,0
+UCYB.US,D,20230130,000000,24.89,24.89,24.2,24.2,3602,0
+UCYB.US,D,20230131,000000,24.26,24.9409,24.26,24.9409,2001,0
+UCYB.US,D,20230201,000000,24.75,26.53,24.69,26.2842,1706,0
+UCYB.US,D,20230202,000000,27.4516,27.62,27.4516,27.5302,2437,0
+UCYB.US,D,20230203,000000,26.25,26.8701,26.23,26.23,1295,0
+UCYB.US,D,20230206,000000,25.96,26.2,25.411,25.411,2842,0
+UCYB.US,D,20230207,000000,25.45,26.5739,25.45,26.5739,5016,0
+UCYB.US,D,20230208,000000,26.63,26.63,26.63,26.63,2038,0
+UCYB.US,D,20230209,000000,27.4989,27.5299,26.44,26.47,1430,0
+UCYB.US,D,20230210,000000,26.0001,26.3093,25.96,26.3093,1628,0
+UCYB.US,D,20230213,000000,26.19,26.84,26.19,26.84,1471,0
+UCYB.US,D,20230214,000000,26.38,27.14,26.38,27.14,963,0
+UCYB.US,D,20230215,000000,27.7,27.9635,27.7,27.9635,2612,0
+UCYB.US,D,20230216,000000,27.2,27.57,27.0394,27.0394,729,0
+UCYB.US,D,20230217,000000,26.43,26.6254,26.41,26.6254,726,0
+UCYB.US,D,20230221,000000,25.95,25.9501,25.7701,25.8245,1569,0
+UCYB.US,D,20230222,000000,26.39,26.39,26.3452,26.3452,218,0
+UCYB.US,D,20230223,000000,26.4829,26.4829,26.4829,26.4829,78,0
+UCYB.US,D,20230224,000000,25.89,25.8901,25.6057,25.6057,856,0
+UCYB.US,D,20230227,000000,26.1591,26.1591,25.7427,25.7427,1815,0
+UCYB.US,D,20230228,000000,25.8103,25.8103,25.8103,25.8103,101,0
+UCYB.US,D,20230301,000000,25.5656,25.5656,25.5656,25.5656,28,0
+UCYB.US,D,20230302,000000,26.2772,26.2772,26.2772,26.2772,55,0
+UCYB.US,D,20230303,000000,27.075,27.075,27.0532,27.0532,248,0
+UCYB.US,D,20230306,000000,26.8397,26.8397,26.8397,26.8397,123,0
+UCYB.US,D,20230307,000000,26.4144,26.4144,26.4144,26.4144,33,0
+UCYB.US,D,20230308,000000,26.3589,26.3589,26.3589,26.3589,45,0
+UCYB.US,D,20230309,000000,25.474,25.474,25.1345,25.1345,347,0
+UCYB.US,D,20230310,000000,24.43,24.43,23.9823,24.0071,3720,0
+UCYB.US,D,20230313,000000,24.06,24.06,23.8776,23.8776,950,0
+UCYB.US,D,20230314,000000,24.7499,24.8956,24.7325,24.7325,2342,0
+UCYB.US,D,20230315,000000,23.99,24.3215,23.99,24.3215,1779,0
+UCYB.US,D,20230316,000000,25.0921,25.0921,25.0921,25.0921,982,0
+UCYB.US,D,20230317,000000,24.74,24.74,24.74,24.74,2572,0
+UCYB.US,D,20230320,000000,25.14,25.2636,25.13,25.2636,1511,0
+UCYB.US,D,20230321,000000,25.96,25.96,25.96,25.96,71,0
+UCYB.US,D,20230322,000000,24.9772,24.9772,24.9772,24.9772,378,0
+UCYB.US,D,20230323,000000,26.02,26.0201,25.62,25.62,903,0
+UCYB.US,D,20230324,000000,25.23,25.3677,25.23,25.3677,1086,0
+UCYB.US,D,20230327,000000,25.6603,25.8329,25.6603,25.6911,491,0
+UCYB.US,D,20230328,000000,25.405,25.405,25.405,25.405,81,0
+UCYB.US,D,20230329,000000,25.776,25.776,25.776,25.776,75,0
+UCYB.US,D,20230330,000000,26.1344,26.1344,26.1344,26.1344,40,0
+UCYB.US,D,20230331,000000,27.18,27.18,27.18,27.18,2232,0
+UCYB.US,D,20230403,000000,27.03,27.0905,26.87,26.9667,1049,0
+UCYB.US,D,20230404,000000,27.35,27.35,26.8845,26.8845,1288,0
+UCYB.US,D,20230405,000000,26.1059,26.1059,26.1059,26.1059,229,0
+UCYB.US,D,20230406,000000,26.25,26.25,26.25,26.25,174,0
+UCYB.US,D,20230410,000000,26.26,26.34,26.26,26.34,444,0
+UCYB.US,D,20230411,000000,26.2603,26.2603,26.2603,26.2603,210,0
+UCYB.US,D,20230412,000000,26.74,26.7801,26.3283,26.3283,1319,0
+UCYB.US,D,20230413,000000,26.68,26.7041,26.68,26.7041,256,0
+UCYB.US,D,20230414,000000,26.4199,26.4199,26.4199,26.4199,107,0
+UCYB.US,D,20230417,000000,26.5199,26.6539,26.5199,26.6539,266,0
+UCYB.US,D,20230418,000000,26.5407,26.5407,26.5407,26.5407,92,0
+UCYB.US,D,20230419,000000,25.7541,25.7541,25.7541,25.7541,211,0
+UCYB.US,D,20230420,000000,25.3853,25.3853,25.3853,25.3853,171,0
+UCYB.US,D,20230421,000000,25.41,25.6074,25.2601,25.6074,2494,0
+UCYB.US,D,20230424,000000,26.04,26.04,25.22,25.22,982,0
+UCYB.US,D,20230425,000000,23.74,23.755,23.26,23.26,1447,0
+UCYB.US,D,20230426,000000,23.285,23.285,23.285,23.285,145,0
+UCYB.US,D,20230427,000000,23.71,23.71,23.7093,23.7093,1382,0
+UCYB.US,D,20230428,000000,23.4,23.4489,23.3805,23.4489,1535,0
+UCYB.US,D,20230501,000000,23.13,23.22,23.13,23.1628,652,0
+UCYB.US,D,20230502,000000,22.01,22.0437,22.01,22.0437,399,0
+UCYB.US,D,20230503,000000,22.19,22.2102,21.9076,21.9076,612,0
+UCYB.US,D,20230504,000000,21.84,21.8597,21.8207,21.8207,345,0
+UCYB.US,D,20230505,000000,23.18,23.18,23.0998,23.0998,136,0
+UCYB.US,D,20230508,000000,23.8656,23.8656,23.8656,23.8656,1501,0
+UCYB.US,D,20230509,000000,24.04,24.05,23.7881,23.7881,1274,0
+UCYB.US,D,20230510,000000,24.4601,24.4601,24.4601,24.4601,9,0
+UCYB.US,D,20230511,000000,24.247,24.247,24.247,24.247,9,0
+UCYB.US,D,20230512,000000,24.076,24.076,24.076,24.076,27,0
+UCYB.US,D,20230515,000000,24.53,24.6382,24.53,24.6382,311,0
+UCYB.US,D,20230516,000000,24.28,24.28,24.2472,24.2472,385,0
+UCYB.US,D,20230517,000000,24.23,24.7874,24.23,24.7874,420,0
+UCYB.US,D,20230518,000000,24.93,25.44,24.93,25.4368,1424,0
+UCYB.US,D,20230519,000000,25.86,25.86,25.64,25.7512,1387,0
+UCYB.US,D,20230522,000000,26.215,26.215,26.215,26.215,219,0
+UCYB.US,D,20230523,000000,25.6023,25.6023,25.6023,25.6023,124,0
+UCYB.US,D,20230524,000000,25.9815,25.9815,25.83,25.8823,410,0
+UCYB.US,D,20230525,000000,26.3872,26.3872,26.3872,26.3872,103,0
+UCYB.US,D,20230526,000000,26.8697,27.93,26.8697,27.87,3499,0
+UCYB.US,D,20230530,000000,28.74,28.81,28.02,28.02,1826,0
+UCYB.US,D,20230531,000000,28.47,28.48,28.4098,28.4565,645,0
+UCYB.US,D,20230601,000000,28.08,28.31,27.35,28.1,1239,0
+UCYB.US,D,20230602,000000,28.1805,28.1805,28.1805,28.1805,61,0
+UCYB.US,D,20230605,000000,28.22,28.2264,28.22,28.2264,326,0
+UCYB.US,D,20230606,000000,28.3611,28.3611,28.3556,28.3556,284,0
+UCYB.US,D,20230607,000000,28.3817,28.3817,27.3744,27.3744,818,0
+UCYB.US,D,20230608,000000,27.728,27.728,27.728,27.728,34,0
+UCYB.US,D,20230609,000000,28.13,28.14,27.6863,27.6863,6048,0
+UCYB.US,D,20230612,000000,28.3503,28.8535,28.35,28.8535,1232,0
+UCYB.US,D,20230613,000000,29.76,29.76,29.76,29.76,126,0
+UCYB.US,D,20230614,000000,29.79,29.89,29.525,29.89,729,0
+UCYB.US,D,20230615,000000,30.8197,30.88,30.8197,30.88,470,0
+UCYB.US,D,20230616,000000,31.56,31.56,30.76,30.76,622,0
+UCYB.US,D,20230620,000000,30.04,30.04,29.6115,29.93,1097,0
+UCYB.US,D,20230621,000000,28.38,28.95,28.38,28.95,693,0
+UCYB.US,D,20230622,000000,28.98,28.98,28.9401,28.9401,267,0
+UCYB.US,D,20230623,000000,27.94,28.101,27.89,27.89,1444,0
+UCYB.US,D,20230626,000000,27.91,27.91,27.8245,27.8245,1003,0
+UCYB.US,D,20230627,000000,28.8414,28.8414,28.8414,28.8414,127,0
+UCYB.US,D,20230628,000000,28.9987,28.9987,28.9987,28.9987,100,0
+UCYB.US,D,20230629,000000,29.4213,29.4213,29.4213,29.4213,177,0
+UCYB.US,D,20230630,000000,30.04,30.04,29.8703,29.8703,1313,0
+UCYB.US,D,20230703,000000,29.8293,29.8293,29.8293,29.8293,263,0
+UCYB.US,D,20230705,000000,29.612,29.612,29.612,29.612,36,0
+UCYB.US,D,20230706,000000,28.4,28.75,28.4,28.7493,311,0
+UCYB.US,D,20230707,000000,28.96,28.9601,28.71,28.71,461,0
+UCYB.US,D,20230710,000000,29.15,29.5956,29.15,29.5956,425,0
+UCYB.US,D,20230711,000000,30.01,30.01,30.01,30.01,33,0
+UCYB.US,D,20230712,000000,29.1925,29.1925,29.1925,29.1925,314,0
+UCYB.US,D,20230713,000000,30.45,30.45,30.45,30.45,138,0
+UCYB.US,D,20230714,000000,30,30,30,30,700,0
+UCYB.US,D,20230717,000000,30.74,30.85,30.74,30.85,693,0
+UCYB.US,D,20230718,000000,31.1599,31.35,31.1599,31.3247,748,0
+UCYB.US,D,20230719,000000,31.22,31.46,31.22,31.46,1491,0
+UCYB.US,D,20230720,000000,30.5,30.5,29.93,30.02,1822,0
+UCYB.US,D,20230721,000000,30.145,30.145,30.1292,30.1292,280,0
+UCYB.US,D,20230724,000000,30.69,30.69,29.99,30.1139,2141,0
+UCYB.US,D,20230725,000000,30.85,30.85,30.85,30.85,1,0
+UCYB.US,D,20230726,000000,31.04,31.044,30.66,31.044,636,0
+UCYB.US,D,20230727,000000,31.47,31.47,30.604,30.604,727,0
+UCYB.US,D,20230728,000000,30.9997,30.9997,30.9997,30.9997,7,0
+UCYB.US,D,20230731,000000,31.69,31.77,31.69,31.77,319,0
+UCYB.US,D,20230801,000000,31.7,32.42,31.7,32.357,941,0
+UCYB.US,D,20230802,000000,31.23,31.23,30.3104,30.3104,624,0
+UCYB.US,D,20230803,000000,30.06,30.5456,30.06,30.5456,1097,0
+UCYB.US,D,20230804,000000,29,29,29,29,256,0
+UCYB.US,D,20230807,000000,28.91,29.2653,28.91,29.2653,253,0
+UCYB.US,D,20230808,000000,28.3607,28.5458,28.3607,28.5458,931,0
+UCYB.US,D,20230809,000000,28.6166,28.6166,28.6166,28.6166,219,0
+UCYB.US,D,20230810,000000,29.04,29.04,29.04,29.04,223,0
+UCYB.US,D,20230811,000000,29.03,29.03,29.03,29.03,117,0
+UCYB.US,D,20230814,000000,29.3525,29.3525,29.3525,29.3525,52,0
+UCYB.US,D,20230815,000000,28.7,28.7656,28.7,28.7656,262,0
+UCYB.US,D,20230816,000000,28.4202,28.43,28.15,28.19,930,0
+UCYB.US,D,20230817,000000,27.38,27.3889,27.38,27.3889,114,0
+UCYB.US,D,20230818,000000,27.3901,27.4378,27.37,27.4378,1198,0
+UCYB.US,D,20230821,000000,28.84,28.84,28.84,28.84,329,0
+UCYB.US,D,20230822,000000,28.649,28.649,28.6301,28.6353,640,0
+UCYB.US,D,20230823,000000,29.49,29.49,29.49,29.49,212,0
+UCYB.US,D,20230824,000000,28.6093,28.6093,28.6093,28.6093,4,0
+UCYB.US,D,20230825,000000,28.92,29.2767,28.88,29.2767,2629,0
+UCYB.US,D,20230828,000000,29.445,29.56,29.445,29.56,648,0
+UCYB.US,D,20230829,000000,29.2802,30.15,29.2802,30.15,466,0
+UCYB.US,D,20230830,000000,30.23,30.5204,30.04,30.5204,775,0
+UCYB.US,D,20230831,000000,31.3214,31.51,31.3214,31.43,1342,0
+UCYB.US,D,20230901,000000,31.9261,31.9261,31.5324,31.5324,1314,0
+UCYB.US,D,20230905,000000,31.66,31.66,31.66,31.66,116,0
+UCYB.US,D,20230906,000000,31.47,31.47,31.425,31.425,640,0
+UCYB.US,D,20230907,000000,31.01,31.0347,31.01,31.0347,1083,0
+UCYB.US,D,20230908,000000,31.28,31.28,31.1297,31.1297,752,0
+UCYB.US,D,20230911,000000,31.7372,31.7372,31.7372,31.7372,75,0
+UCYB.US,D,20230912,000000,31.48,31.4901,31.07,31.07,987,0
+UCYB.US,D,20230913,000000,30.76,30.8312,30.76,30.8312,745,0
+UCYB.US,D,20230914,000000,31.2,31.2,31.2,31.2,3,0
+UCYB.US,D,20230915,000000,30.1878,30.1878,30.1878,30.1878,170,0
+UCYB.US,D,20230918,000000,30.3,30.3412,30.16,30.16,796,0
+UCYB.US,D,20230919,000000,29.83,29.83,29.83,29.83,13,0
+UCYB.US,D,20230920,000000,30.47,30.47,29.7612,29.7612,281,0
+UCYB.US,D,20230921,000000,29.08,29.09,28.7291,28.7291,803,0
+UCYB.US,D,20230922,000000,28.8862,28.8862,28.8862,28.8862,43,0
+UCYB.US,D,20230925,000000,28.6041,28.6041,28.6041,28.6041,78,0
+UCYB.US,D,20230926,000000,27.97,27.97,27.97,27.97,6,0
+UCYB.US,D,20230927,000000,28.432,28.432,28.432,28.432,366,0
+UCYB.US,D,20230928,000000,28.7703,28.7703,28.7703,28.7703,14,0
+UCYB.US,D,20230929,000000,28.8168,28.8168,28.8168,28.8168,55,0
+UCYB.US,D,20231002,000000,28.92,29.0002,28.92,29.0002,126,0
+UCYB.US,D,20231003,000000,27.8485,27.8485,27.8485,27.8485,7,0
+UCYB.US,D,20231004,000000,28.0591,28.0591,28.0591,28.0591,14,0
+UCYB.US,D,20231005,000000,27.9075,27.9075,27.9075,27.9075,177,0
+UCYB.US,D,20231006,000000,29.39,29.39,29.2747,29.2747,104,0
+UCYB.US,D,20231009,000000,28.97,30.03,28.97,29.89,9775,0
+UCYB.US,D,20231010,000000,29.92,30.465,29.9,30.25,2956,0
+UCYB.US,D,20231011,000000,30.4767,30.4767,30.4767,30.4767,260,0
+UCYB.US,D,20231012,000000,30.17,30.17,29.7748,29.7748,374,0
+UCYB.US,D,20231013,000000,29.55,29.55,29.4481,29.4481,357,0
+UCYB.US,D,20231016,000000,29.78,30.55,29.78,30.4886,1235,0
+UCYB.US,D,20231017,000000,30.6997,30.7,30.4299,30.4716,2466,0
+UCYB.US,D,20231018,000000,30.282,30.282,29.8294,29.8294,178,0
+UCYB.US,D,20231019,000000,29.67,29.67,29.1487,29.1487,250,0
+UCYB.US,D,20231020,000000,28.1601,28.1601,27.79,27.79,955,0
+UCYB.US,D,20231023,000000,27.4,27.735,27.4,27.4551,689,0
+UCYB.US,D,20231024,000000,28.03,28.2333,27.93,28.2333,764,0
+UCYB.US,D,20231025,000000,27.71,27.71,26.8304,26.8304,1675,0
+UCYB.US,D,20231026,000000,26.4129,26.4129,26.4129,26.4129,522,0
+UCYB.US,D,20231027,000000,26.613,26.613,26.3882,26.3882,470,0
+UCYB.US,D,20231030,000000,26.5836,26.5836,26.5836,26.5836,154,0
+UCYB.US,D,20231031,000000,27.06,27.41,27.06,27.41,766,0
+UCYB.US,D,20231101,000000,27.45,27.4928,27.205,27.4928,1065,0
+UCYB.US,D,20231102,000000,27.89,27.9055,27.855,27.9055,5304,0
+UCYB.US,D,20231103,000000,28.01,28.61,27.9501,28.61,2979,0
+UCYB.US,D,20231106,000000,28.04,28.2766,28.04,28.2766,533,0
+UCYB.US,D,20231107,000000,28.96,28.96,28.96,28.96,308,0
+UCYB.US,D,20231108,000000,29.09,29.09,29.0012,29.0012,464,0
+UCYB.US,D,20231109,000000,28.8701,28.8701,28.7432,28.7432,475,0
+UCYB.US,D,20231110,000000,29.79,29.79,29.79,29.79,508,0
+UCYB.US,D,20231113,000000,29.96,30.0296,29.96,30.0296,451,0
+UCYB.US,D,20231114,000000,31.18,32.01,31.18,32.01,663,0
+UCYB.US,D,20231115,000000,31.96,31.99,31.72,31.72,4871,0
+UCYB.US,D,20231116,000000,30.42,30.8,30.4,30.8,1175,0
+UCYB.US,D,20231117,000000,31.54,31.54,31.54,31.54,207,0
+UCYB.US,D,20231120,000000,31.8,32.19,31.8,32.19,1397,0
+UCYB.US,D,20231121,000000,32.2995,32.2995,32.14,32.14,1024,0
+UCYB.US,D,20231122,000000,32.34,32.34,32.34,32.34,20,0
+UCYB.US,D,20231124,000000,32.5863,32.5863,32.5863,32.5863,60,0
+UCYB.US,D,20231127,000000,32.67,32.67,32.67,32.67,103,0
+UCYB.US,D,20231128,000000,32.61,32.79,32.61,32.79,466,0
+UCYB.US,D,20231129,000000,33.9944,33.9944,33.9944,33.9944,165,0
+UCYB.US,D,20231130,000000,33.8804,33.8804,33.8804,33.8804,1394,0
+UCYB.US,D,20231201,000000,34.655,34.655,34.655,34.655,339,0
+UCYB.US,D,20231204,000000,34.4101,35.1538,34.4101,35.1538,1120,0
+UCYB.US,D,20231205,000000,34.8122,34.8122,34.8122,34.8122,330,0
+UCYB.US,D,20231206,000000,35.99,35.99,34.76,34.7649,1226,0
+UCYB.US,D,20231207,000000,34.77,34.77,34.76,34.76,874,0
+UCYB.US,D,20231208,000000,34.96,35.46,34.96,35.46,676,0
+UCYB.US,D,20231211,000000,36.225,36.4388,36.225,36.31,420,0
+UCYB.US,D,20231212,000000,37.4001,37.4001,37.37,37.37,766,0
+UCYB.US,D,20231213,000000,37.1833,38.1478,37.1833,38.1478,552,0
+UCYB.US,D,20231214,000000,38.48,38.48,38.48,38.48,306,0
+UCYB.US,D,20231215,000000,38.82,39.42,38.82,39.42,1957,0
+UCYB.US,D,20231218,000000,39.55,39.79,39.4399,39.7,2100,0
+UCYB.US,D,20231219,000000,39.99,40.28,39.9007,40.28,2576,0
+UCYB.US,D,20231220,000000,40,40.0532,38.6573,38.6573,1945,0
+UCYB.US,D,20231221,000000,38.68,39.37,38.63,39.37,2164,0
+UCYB.US,D,20231222,000000,39.67,39.7499,39.62,39.62,2873,0
+UCYB.US,D,20231226,000000,39.8062,39.8062,39.8062,39.8062,203,0
+UCYB.US,D,20231227,000000,40.15,40.15,39.52,39.819,674,0
+UCYB.US,D,20231228,000000,39.45,39.66,39.45,39.66,1109,0
+UCYB.US,D,20231229,000000,39.22,39.22,38.91,38.91,2849,0
+UCYB.US,D,20240102,000000,37.84,37.84,37.31,37.31,1276,0
+UCYB.US,D,20240103,000000,36.25,36.25,36.25,36.25,469,0
+UCYB.US,D,20240104,000000,35.8851,35.8851,35.8851,35.8851,266,0
+UCYB.US,D,20240105,000000,35.68,35.7012,35.66,35.7012,829,0
+UCYB.US,D,20240108,000000,36.18,37.22,36.18,37.22,1365,0
+UCYB.US,D,20240109,000000,37.9827,38.4798,37.87,38.4798,1410,0
+UCYB.US,D,20240110,000000,39.1,39.65,38.94,39.5954,3426,0
+UCYB.US,D,20240111,000000,40.24,40.44,40.15,40.44,1854,0
+UCYB.US,D,20240112,000000,41.3699,41.3699,41.11,41.11,1032,0
+UCYB.US,D,20240116,000000,40.92,41.215,40.18,40.7769,4027,0
+UCYB.US,D,20240117,000000,39.5001,39.81,39,39.81,3884,0
+UCYB.US,D,20240118,000000,40.86,41.41,40.59,40.9039,3080,0
+UCYB.US,D,20240119,000000,41.11,41.76,40.69,41.76,4762,0
+UCYB.US,D,20240122,000000,43.11,43.16,42.77,43,4631,0
+UCYB.US,D,20240123,000000,42.7053,43.0381,42.5901,42.8,1891,0
+UCYB.US,D,20240124,000000,44,44,42.855,43.36,7155,0
+UCYB.US,D,20240125,000000,42.74,43.46,42.66,43.46,3395,0
+UCYB.US,D,20240126,000000,43.09,43.09,42.6501,42.84,1932,0
+UCYB.US,D,20240129,000000,43.49,44.39,43.47,44.39,2705,0
+UCYB.US,D,20240130,000000,43.6927,43.6927,43.6927,43.6927,489,0
+UCYB.US,D,20240131,000000,41.9999,41.9999,41.8481,41.8481,1913,0
+UCYB.US,D,20240201,000000,42.79,42.8137,41.95,42.8137,1089,0
+UCYB.US,D,20240202,000000,42.71,43.02,42,42.8383,24618,0
+UCYB.US,D,20240205,000000,42.87,42.87,41.17,42.33,2230,0
+UCYB.US,D,20240206,000000,42.5639,42.63,42.45,42.4908,1247,0
+UCYB.US,D,20240207,000000,43.67,44.2199,43.67,43.9595,4201,0
+UCYB.US,D,20240208,000000,44.1,44.86,43.4231,44.86,4428,0
+UCYB.US,D,20240209,000000,45.61,47.99,45.61,47.99,9578,0
+UCYB.US,D,20240212,000000,47.45,48.15,46.44,46.93,7438,0
+UCYB.US,D,20240213,000000,44.62,45,43.77,44.7,9184,0
+UCYB.US,D,20240214,000000,45.59,46.1059,45.12,46.1059,7398,0
+UCYB.US,D,20240215,000000,46.11,46.32,46.11,46.32,714,0
+UCYB.US,D,20240216,000000,45.2007,45.4206,44.51,44.63,5251,0
+UCYB.US,D,20240220,000000,43.3,43.6339,43.08,43.6339,3928,0
+UCYB.US,D,20240221,000000,40.46,40.46,38.53,39.29,20013,0
+UCYB.US,D,20240222,000000,40.545,41.35,40.545,41.27,4179,0
+UCYB.US,D,20240223,000000,41.86,41.93,41.8099,41.92,3358,0
+UCYB.US,D,20240226,000000,42.64,43.3899,42.06,42.9,2706,0
+UCYB.US,D,20240227,000000,43.61,43.64,43.135,43.57,6050,0
+UCYB.US,D,20240228,000000,44.67,44.67,42.68,43.03,1490,0
+UCYB.US,D,20240229,000000,44.71,44.71,43.67,44.37,7613,0
+UCYB.US,D,20240301,000000,43.7399,44.78,43.5,44.78,1973,0
+UCYB.US,D,20240304,000000,43.91,44.61,43.905,44.4,5040,0
+UCYB.US,D,20240305,000000,42.96,42.96,41.7001,42.22,6271,0
+UCYB.US,D,20240306,000000,45.03,45.03,43.055,43.35,3917,0
+UCYB.US,D,20240307,000000,43.785,44.2707,43.575,44.25,3130,0
+UCYB.US,D,20240308,000000,44.48,44.48,43.31,43.33,1426,0
+UCYB.US,D,20240311,000000,43.18,43.59,42.77,43.59,24565,0
+UCYB.US,D,20240312,000000,43.62,44.21,43.62,44.21,1083,0
+UCYB.US,D,20240313,000000,43.79,44.3,43.79,44.16,1519,0
+UCYB.US,D,20240314,000000,42.99,42.99,42.545,42.79,2412,0
+UCYB.US,D,20240315,000000,41.46,41.46,41.46,41.46,1971,0
+UCYB.US,D,20240318,000000,41.571,41.571,41.47,41.47,1655,0
+UCYB.US,D,20240319,000000,40.35,41.13,40.19,41.13,1414,0
+UCYB.US,D,20240320,000000,41.24,42.09,41.24,42.09,2040,0
+UCYB.US,D,20240321,000000,42.7,42.92,42.52,42.52,1086,0
+UCYB.US,D,20240322,000000,41.77,41.77,41.77,41.77,645,0
+UCYB.US,D,20240325,000000,41.3511,41.554,41.3,41.3,1470,0
+UCYB.US,D,20240326,000000,41.3216,41.62,41.3,41.34,4086,0
+UCYB.US,D,20240327,000000,41.189,41.26,40.9641,41.26,1741,0
+UCYB.US,D,20240328,000000,42,42,41.7,41.71,1691,0
+UCYB.US,D,20240401,000000,41.72,41.89,40.62,41.33,19802,0
+UCYB.US,D,20240402,000000,40.79,40.79,40.79,40.79,47,0
+UCYB.US,D,20240403,000000,40.9154,41.1131,40.9052,40.9052,1017,0
+UCYB.US,D,20240404,000000,42.23,42.23,39.83,39.87,2875,0
+UCYB.US,D,20240405,000000,40.11,40.8275,40.11,40.58,1012,0
+UCYB.US,D,20240408,000000,40.6,40.6,40.54,40.54,348,0
+UCYB.US,D,20240409,000000,40.65,41.12,40.65,41.12,840,0
+UCYB.US,D,20240410,000000,40.37,40.6,40.22,40.6,853,0
+UCYB.US,D,20240411,000000,40.21,41.39,40.21,41.39,1652,0
+UCYB.US,D,20240412,000000,39.8806,39.8806,39.33,39.33,4151,0
+UCYB.US,D,20240415,000000,39.735,39.735,37.73,37.73,1083,0
+UCYB.US,D,20240416,000000,37.38,37.505,37.38,37.505,594,0
+UCYB.US,D,20240417,000000,37.18,37.18,36.6464,36.79,414,0
+UCYB.US,D,20240418,000000,36.27,36.27,36.27,36.27,144,0
+UCYB.US,D,20240419,000000,35.96,35.97,35.96,35.97,1267,0
+UCYB.US,D,20240422,000000,36.51,37.3,36.245,36.91,1972,0
+UCYB.US,D,20240423,000000,38.82,38.82,38.82,38.82,168,0
+UCYB.US,D,20240424,000000,38.64,38.64,38.64,38.64,132,0
+UCYB.US,D,20240425,000000,37.47,38.11,37.47,38.11,506,0
+UCYB.US,D,20240426,000000,39.26,39.26,39.155,39.155,1083,0
+UCYB.US,D,20240429,000000,39.49,39.49,39.49,39.49,189,0
+UCYB.US,D,20240430,000000,37.8579,37.8579,37.8579,37.8579,108,0
+UCYB.US,D,20240501,000000,37.95,37.95,37.95,37.95,247,0
+UCYB.US,D,20240502,000000,38.4314,38.4314,38.4314,38.4314,27,0
+UCYB.US,D,20240503,000000,37.89,37.89,37.8719,37.89,942,0
+UCYB.US,D,20240506,000000,38.68,38.98,38.6799,38.98,2279,0
+UCYB.US,D,20240507,000000,39.28,39.32,38.9,38.9,2703,0
+UCYB.US,D,20240508,000000,38.18,38.4248,38.18,38.4248,995,0
+UCYB.US,D,20240509,000000,38.38,38.4225,38.34,38.35,1290,0
+UCYB.US,D,20240510,000000,38.44,38.44,38.44,38.44,25,0
+UCYB.US,D,20240513,000000,38.86,38.8601,38.7199,38.7294,761,0
+UCYB.US,D,20240514,000000,39.0499,39.34,38.94,38.94,2398,0
+UCYB.US,D,20240515,000000,40.364,40.7,40.3,40.63,1619,0
+UCYB.US,D,20240516,000000,40.75,40.84,40.3,40.51,2243,0
+UCYB.US,D,20240517,000000,40.091,40.33,40.09,40.33,751,0
+UCYB.US,D,20240520,000000,40.1958,40.76,40.12,40.76,1595,0
+UCYB.US,D,20240521,000000,39.84,39.91,39.84,39.91,331,0
+UCYB.US,D,20240522,000000,40.04,40.2701,39.9591,39.9591,1805,0
+UCYB.US,D,20240523,000000,40.27,40.27,39.32,39.32,3150,0
+UCYB.US,D,20240524,000000,40,40.05,39.9206,39.9206,692,0
+UCYB.US,D,20240528,000000,39.14,39.1401,38.8268,38.8268,2578,0
+UCYB.US,D,20240529,000000,38.4887,38.4887,38.275,38.3072,376,0
+UCYB.US,D,20240530,000000,36.93,37.09,36.4338,36.4338,2921,0
+UCYB.US,D,20240531,000000,35.64,36.6637,35.64,36.6637,1668,0
+UCYB.US,D,20240603,000000,36.2,36.2,36.2,36.2,482,0
+UCYB.US,D,20240604,000000,35.6,35.6,35.565,35.565,1543,0
+UCYB.US,D,20240605,000000,36.02,37.1,36.02,37.1,1110,0
+UCYB.US,D,20240606,000000,37.3399,37.3399,37.07,37.16,677,0
+UCYB.US,D,20240607,000000,37.0201,37.195,37.0201,37.195,373,0
+UCYB.US,D,20240610,000000,37.48,38.29,37.48,38.29,1075,0
+UCYB.US,D,20240611,000000,38.48,38.48,38.48,38.48,34,0
+UCYB.US,D,20240612,000000,39.0212,39.34,39.0212,39.05,661,0
+UCYB.US,D,20240613,000000,39.51,39.51,38.705,38.705,1168,0
+UCYB.US,D,20240614,000000,38.61,38.61,38.61,38.61,33,0
+UCYB.US,D,20240617,000000,38.9,39.2102,38.8999,39.2102,298,0
+UCYB.US,D,20240618,000000,39.76,39.76,38.86,39.31,2513,0
+UCYB.US,D,20240620,000000,38.64,38.64,37.315,37.315,1387,0
+UCYB.US,D,20240621,000000,38.22,38.92,38.22,38.92,1020,0
+UCYB.US,D,20240624,000000,39.12,39.18,38.68,38.68,1670,0
+UCYB.US,D,20240625,000000,38.95,39.85,38.95,39.85,451,0
+UCYB.US,D,20240626,000000,38.51,38.51,38.29,38.29,2478,0
+UCYB.US,D,20240627,000000,39.71,40.18,39.65,40.07,4761,0
+UCYB.US,D,20240628,000000,40.68,40.94,40.3,40.3,1909,0
+UCYB.US,D,20240701,000000,40.1499,40.77,40.1499,40.36,6995,0
+UCYB.US,D,20240702,000000,41.01,41.35,41.01,41.35,572,0
+UCYB.US,D,20240703,000000,41,42.09,41,41.67,2036,0
+UCYB.US,D,20240705,000000,41.54,41.97,41.37,41.37,995,0
+UCYB.US,D,20240708,000000,41.9,41.9,41.9,41.9,548,0
+UCYB.US,D,20240709,000000,42.38,42.38,40.9199,41.37,629,0
+UCYB.US,D,20240710,000000,40,40.9212,40,40.92,4101,0
+UCYB.US,D,20240711,000000,41.47,41.545,41.0601,41.29,2677,0
+UCYB.US,D,20240712,000000,42.1,42.1,41.955,41.955,493,0
+UCYB.US,D,20240715,000000,42.62,43.04,42.55,42.66,2381,0
+UCYB.US,D,20240716,000000,42.95,43.08,42.73,43.08,5724,0
+UCYB.US,D,20240717,000000,41.66,41.93,41.33,41.33,621,0
+UCYB.US,D,20240718,000000,41.59,41.59,40.82,41.01,1055,0
+UCYB.US,D,20240719,000000,40.69,40.69,39.66,39.8,2452,0
+UCYB.US,D,20240722,000000,39.9,39.9,39.69,39.69,789,0
+UCYB.US,D,20240723,000000,40.1777,40.1777,40.1,40.1,397,0
+UCYB.US,D,20240724,000000,39.79,39.79,38.0498,38.51,11710,0
+UCYB.US,D,20240725,000000,38.3313,38.3313,38.27,38.27,525,0
+UCYB.US,D,20240726,000000,38.7799,39.17,38.3395,39.17,788,0
+UCYB.US,D,20240729,000000,40.63,40.63,40.63,40.63,230,0
+UCYB.US,D,20240730,000000,37.81,38.22,37.81,38.09,1072,0
+UCYB.US,D,20240731,000000,39.28,39.28,39.28,39.28,396,0
+UCYB.US,D,20240801,000000,39.28,39.28,36.46,37.14,3595,0
+UCYB.US,D,20240802,000000,35.88,35.88,35.88,35.88,184,0
+UCYB.US,D,20240805,000000,34.4899,34.4899,34.14,34.14,362,0
+UCYB.US,D,20240806,000000,35.03,35.0301,34.72,34.72,730,0
+UCYB.US,D,20240807,000000,34.98,35.68,34.84,34.84,1676,0
+UCYB.US,D,20240808,000000,36.6498,37.09,36.6498,37.09,567,0
+UCYB.US,D,20240809,000000,38.2246,38.2246,38.2246,38.2246,163,0
+UCYB.US,D,20240812,000000,38.3,38.3,37.6926,37.6926,865,0
+UCYB.US,D,20240813,000000,39.0401,39.0401,38.94,38.94,346,0
+UCYB.US,D,20240814,000000,39.6,39.6,39.6,39.6,250,0
+UCYB.US,D,20240815,000000,41.4521,41.4521,40.88,40.88,458,0
+UCYB.US,D,20240816,000000,41.34,41.8,41.34,41.8,746,0
+UCYB.US,D,20240819,000000,41.88,42.42,41.88,42.16,1729,0
+UCYB.US,D,20240820,000000,43.54,43.54,43.12,43.16,1714,0
+UCYB.US,D,20240821,000000,43.62,43.62,43.1099,43.27,1264,0
+UCYB.US,D,20240822,000000,43.19,43.3,42.86,43.3,1262,0
+UCYB.US,D,20240823,000000,43,43.48,42.66,42.66,243,0
+UCYB.US,D,20240826,000000,43.03,43.4,43.03,43.4,425,0
+UCYB.US,D,20240827,000000,43.22,43.3455,43.16,43.255,1883,0
+UCYB.US,D,20240828,000000,42.96,42.96,42.87,42.87,359,0
+UCYB.US,D,20240829,000000,42.8,43.2408,42.49,42.49,2020,0
+UCYB.US,D,20240830,000000,43.68,43.68,42.94,43.4,1470,0
+UCYB.US,D,20240903,000000,41.83,43.28,41.82,42.15,1849,0
+UCYB.US,D,20240904,000000,41.13,41.16,40.81,41.16,758,0
+UCYB.US,D,20240905,000000,40.19,40.2301,40.125,40.125,595,0
+UCYB.US,D,20240906,000000,39.89,39.89,38.02,38.11,2132,0
+UCYB.US,D,20240909,000000,38.61,38.7,38.4399,38.7,4889,0
+UCYB.US,D,20240910,000000,39.08,39.11,38.935,38.935,360,0
+UCYB.US,D,20240911,000000,38.5055,40.01,38.13,40.01,300,0
+UCYB.US,D,20240912,000000,40.86,41.04,40.86,41.04,1060,0
+UCYB.US,D,20240913,000000,41.57,41.5701,41.24,41.26,639,0
+UCYB.US,D,20240916,000000,41.83,42.015,41.53,42.015,562,0
+UCYB.US,D,20240917,000000,41.77,41.77,41.24,41.25,743,0
+UCYB.US,D,20240918,000000,40.7,40.7,40.7,40.7,6,0
+UCYB.US,D,20240919,000000,42.52,42.76,42.17,42.4,1445,0
+UCYB.US,D,20240920,000000,42.43,42.93,42.43,42.91,815,0
+UCYB.US,D,20240923,000000,43.3567,43.8193,43.3567,43.43,675,0
+UCYB.US,D,20240924,000000,44.02,44.02,44.02,44.02,67,0
+UCYB.US,D,20240925,000000,43.6192,43.62,43.055,43.16,1534,0
+UCYB.US,D,20240926,000000,43.31,43.41,43.31,43.41,173,0
+UCYB.US,D,20240927,000000,43.2,43.23,43.02,43.02,529,0
+UCYB.US,D,20240930,000000,42.721,43.12,42.57,43.12,1176,0
+UCYB.US,D,20241001,000000,42.15,42.15,41.73,41.77,2079,0
+UCYB.US,D,20241002,000000,42.3699,42.3699,42.3,42.3,648,0
+UCYB.US,D,20241003,000000,42.4,42.4,42.4,42.4,85,0
+UCYB.US,D,20241004,000000,43.95,43.95,43.95,43.95,190,0
+UCYB.US,D,20241007,000000,43.95,43.95,42.55,42.88,4083,0
+UCYB.US,D,20241008,000000,43.6792,44.41,43.6792,43.95,5957,0
+UCYB.US,D,20241009,000000,44.7989,45.61,44.7989,45.57,3185,0
+UCYB.US,D,20241010,000000,46.05,47.3,46.05,47.3,3411,0
+UCYB.US,D,20241011,000000,47.84,47.94,47.64,47.65,4200,0
+UCYB.US,D,20241014,000000,48.05,48.05,47.66,47.83,1954,0
+UCYB.US,D,20241015,000000,47.6473,47.6473,46.94,46.94,1324,0
+UCYB.US,D,20241016,000000,46.8488,47.24,46.8488,47.24,599,0
+UCYB.US,D,20241017,000000,47.11,47.6,47.11,47.39,1170,0
+UCYB.US,D,20241018,000000,47.35,47.38,47.35,47.38,936,0
+UCYB.US,D,20241021,000000,46.74,47.01,46.74,47.01,522,0
+UCYB.US,D,20241022,000000,46.64,46.64,46.64,46.64,97,0
+UCYB.US,D,20241023,000000,44.87,44.87,44.87,44.87,271,0
+UCYB.US,D,20241024,000000,45.56,45.56,45.18,45.27,684,0
+UCYB.US,D,20241025,000000,46.43,46.4301,45.58,45.58,918,0
+UCYB.US,D,20241028,000000,46.1685,46.1685,45.86,45.86,650,0
+UCYB.US,D,20241029,000000,46.71,46.71,46.71,46.71,82,0
+UCYB.US,D,20241030,000000,46.29,46.29,45.79,45.79,141,0
+UCYB.US,D,20241031,000000,44.116,44.116,44.09,44.09,1066,0
+UCYB.US,D,20241104,000000,44.16,44.16,44.16,44.16,63,0
+UCYB.US,D,20241105,000000,45.1508,45.42,45.1508,45.42,241,0
+UCYB.US,D,20241106,000000,47.9,47.9,47.71,47.71,716,0
+UCYB.US,D,20241107,000000,48.98,49.1,48.98,49.1,765,0
+UCYB.US,D,20241108,000000,49.04,49.24,48.605,49.24,1663,0
+UCYB.US,D,20241111,000000,50.05,50.55,50.05,50.4842,1789,0
+UCYB.US,D,20241112,000000,50.17,50.54,49.863,50.54,659,0
+UCYB.US,D,20241113,000000,50.38,51.05,50.28,50.28,1592,0
+UCYB.US,D,20241114,000000,48.6239,48.75,47.66,47.66,2015,0
+UCYB.US,D,20241115,000000,46.705,46.705,45.5699,45.7,823,0
+UCYB.US,D,20241118,000000,46.12,46.12,45.46,45.86,899,0
+UCYB.US,D,20241119,000000,45.371,46.57,45.371,46.57,326,0
+UCYB.US,D,20241120,000000,45.96,46.67,45.96,46.67,808,0
+UCYB.US,D,20241121,000000,47.42,48.53,47.42,48.25,2786,0
+UCYB.US,D,20241122,000000,48.7128,48.88,48.25,48.88,625,0
+UCYB.US,D,20241125,000000,49.44,49.44,48.88,48.88,1785,0
+UCYB.US,D,20241126,000000,49.4,49.4,49.33,49.33,203,0
+UCYB.US,D,20241129,000000,48.13,48.57,48.13,48.57,875,0
+UCYB.US,D,20241202,000000,49.14,49.14,48.86,48.86,591,0
+UCYB.US,D,20241203,000000,48.93,49.1044,48.8718,49.1044,850,0
+UCYB.US,D,20241204,000000,50.18,51.16,50.18,50.9,2454,0
+UCYB.US,D,20241205,000000,51.13,51.23,50.75,50.75,3509,0
+UCYB.US,D,20241206,000000,51.5796,51.62,51.47,51.57,1977,0
+UCYB.US,D,20241209,000000,51.81,51.81,49.91,50.32,2564,0
+UCYB.US,D,20241210,000000,49.69,49.69,49.25,49.5,910,0
+UCYB.US,D,20241211,000000,49.855,50.57,49.855,50.54,2782,0
+UCYB.US,D,20241212,000000,50.047149,50.59,50.047149,50.59,256,0
+UCYB.US,D,20241213,000000,51.3,51.6612,51.1732,51.6612,681,0
+UCYB.US,D,20241216,000000,52.2,54.04,52.2,54.04,6954,0
+UCYB.US,D,20241217,000000,54,54,52.46,53.28,5181,0
+UCYB.US,D,20241218,000000,51.2396,51.55,47.88,47.88,2974,0
+UCYB.US,D,20241220,000000,48.55,50.1,48.55,50.1,874,0
+UCYB.US,D,20241223,000000,49.44,49.45,49.39,49.45,732,0
+UCYB.US,D,20241224,000000,49.8412,50.36,49.8412,50.36,1409,0
+UCYB.US,D,20241226,000000,50.05,50.68,50,50.68,834,0
+UCYB.US,D,20241227,000000,48.75,49.56,48.75,49.56,1236,0
+UCYB.US,D,20241230,000000,48.05,48.535,47.4,48.535,1169,0
+UCYB.US,D,20241231,000000,48.026,48.94,47.54,48.94,867,0
+UCYB.US,D,20250102,000000,48.41,48.41,47.86,48.22,1013,0
+UCYB.US,D,20250103,000000,48.87,49.1921,48.87,49.14,513,0
+UCYB.US,D,20250106,000000,50.19,50.19,49.73,49.73,328,0
+UCYB.US,D,20250107,000000,49.7759,49.9,48.62,48.72,2664,0
+UCYB.US,D,20250108,000000,47.71,48.74,47.71,48.74,496,0
+UCYB.US,D,20250110,000000,47.55,49.1,47.32,49.1,1897,0
+UCYB.US,D,20250113,000000,47,47.34,46.82,47.34,2023,0
+UCYB.US,D,20250115,000000,49.39,49.4066,49.3899,49.4066,384,0
+UCYB.US,D,20250116,000000,49.55,49.89,49.49,49.49,449,0
+UCYB.US,D,20250117,000000,49.51,49.66,49.51,49.66,129,0
+UCYB.US,D,20250121,000000,51.76,51.78,50.84,51.22,1615,0
+UCYB.US,D,20250122,000000,52.995,53,52.64,52.64,1381,0
+UCYB.US,D,20250123,000000,52.32,52.54,52.32,52.54,491,0
+UCYB.US,D,20250124,000000,53,53,52.38,52.59,1552,0
+UCYB.US,D,20250127,000000,49.79,50.54,49.49,50.54,2129,0
+UCYB.US,D,20250128,000000,50.01,53.13,50.01,53.13,15177,0
+UCYB.US,D,20250129,000000,53.45,53.45,52.14,52.32,8348,0
+UCYB.US,D,20250130,000000,53.76,53.87,53.65,53.65,2562,0
+UCYB.US,D,20250131,000000,53.65,55.07,53.65,53.66,1890,0
+UCYB.US,D,20250203,000000,52,53.9,51.69,53.9,957,0
+UCYB.US,D,20250204,000000,53.43,54.7,53.43,54.7,2794,0
+UCYB.US,D,20250205,000000,54.97,56.88,54.97,56.88,3402,0
+UCYB.US,D,20250206,000000,56.01,56.02,55.37,55.66,4530,0
+UCYB.US,D,20250207,000000,56.33,57.7,56.29,56.52,10407,0
+UCYB.US,D,20250210,000000,57.95,58.9,57.75,58.64,6163,0
+UCYB.US,D,20250211,000000,58.32,58.61,57.775,58.61,876,0
+UCYB.US,D,20250212,000000,56.19,58.17,56.19,58.17,1889,0
+UCYB.US,D,20250213,000000,58.7031,60.205,58.7031,60.205,4026,0
+UCYB.US,D,20250214,000000,59.145,59.92,58.98,59.92,3307,0
+UCYB.US,D,20250218,000000,60.0743,61.035,59.65,61.035,4683,0
+UCYB.US,D,20250219,000000,59.54,59.87,59.005,59.4,4093,0
+UCYB.US,D,20250220,000000,58,58,56.3,57.86,2434,0
+UCYB.US,D,20250221,000000,55.295,55.6512,53.34,53.36,2507,0
+UCYB.US,D,20250224,000000,53.51,53.7,51.58,52.55,5169,0
+UCYB.US,D,20250225,000000,52.03,52.03,50.645,51.32,4378,0
+UCYB.US,D,20250226,000000,51.74,53.17,51.74,52.51,2477,0
+UCYB.US,D,20250227,000000,53.42,53.42,50.12,50.12,1622,0
+UCYB.US,D,20250228,000000,49.1,50.97,49.1,50.97,2884,0
+UCYB.US,D,20250303,000000,52.06,52.06,50.005,50.005,1592,0
+UCYB.US,D,20250304,000000,49.5,51.66,49.5,51.28,2005,0
+UCYB.US,D,20250305,000000,50.69,52.34,50.25,52.23,2855,0
+UCYB.US,D,20250306,000000,50.92,52.1,49.8,49.8,1919,0
+UCYB.US,D,20250307,000000,48.85,50.46,47.59,50.46,2320,0
+UCYB.US,D,20250310,000000,47.14,47.14,46.3,46.66,1598,0
+UCYB.US,D,20250311,000000,47.38,47.92,47.025,47.58,1722,0
+UCYB.US,D,20250312,000000,48.66,49.51,47.345,49.51,1769,0
+UCYB.US,D,20250313,000000,47.28,47.28,45.39,46.64,4036,0
+UCYB.US,D,20250314,000000,47.44,48.45,47.44,48.45,1454,0
+UCYB.US,D,20250317,000000,50.43,50.54,50.01,50.01,1303,0
+UCYB.US,D,20250318,000000,49.135,49.44,48.75,49.44,1773,0
+UCYB.US,D,20250319,000000,50.53,51.18,50.235,50.235,973,0
+UCYB.US,D,20250320,000000,49.37,49.46,48.6851,48.95,1565,0
+UCYB.US,D,20250321,000000,47.92,48.7,47.92,48.62,1953,0
+UCYB.US,D,20250324,000000,50,50.18,48.9,49.6,1863,0
+UCYB.US,D,20250325,000000,51.3792,51.3792,51.27,51.27,1147,0
+UCYB.US,D,20250326,000000,50.03,50.0603,49.5,49.89,938,0
+UCYB.US,D,20250328,000000,46.11,46.216,45.72,45.955,1920,0
+UCYB.US,D,20250331,000000,43.79,45.59,43.79,45.59,768,0
+UCYB.US,D,20250401,000000,45.09,46.39,45.09,46.39,1121,0
+UCYB.US,D,20250402,000000,47.62,47.67,47.39,47.67,486,0
+UCYB.US,D,20250403,000000,45.18,45.18,42.645,43.43,1587,0
+UCYB.US,D,20250404,000000,37.92,39.69,37.43,37.83,2659,0
+UCYB.US,D,20250407,000000,35.06,38.64,34.96,37.7933,7538,0
+UCYB.US,D,20250408,000000,39.44,39.44,37.14,37.52,1013,0
+UCYB.US,D,20250409,000000,37.51,45.2499,37.51,44.8865,3690,0
+UCYB.US,D,20250410,000000,43.3,43.4,41.25,42.73,2167,0
+UCYB.US,D,20250411,000000,42.42,44.08,42.42,44.08,442,0
+UCYB.US,D,20250414,000000,44.1,45.18,43.69,45.18,1844,0
+UCYB.US,D,20250415,000000,44.9721,45.29,44.92,44.92,1048,0
+UCYB.US,D,20250416,000000,43.67,44.6689,43.4241,43.4241,959,0
+UCYB.US,D,20250417,000000,43.15,43.15,43,43,513,0
+UCYB.US,D,20250421,000000,41.74,41.74,40.05,40.34,1497,0
+UCYB.US,D,20250424,000000,45.82,46.64,45.82,46.64,445,0
+UCYB.US,D,20250428,000000,46.8,47.8766,46.74,47.8766,836,0
+UCYB.US,D,20250429,000000,48.58,49.45,48.58,49.2472,3215,0
+UCYB.US,D,20250430,000000,47.37,49.39,47.37,49.09,1263,0
+UCYB.US,D,20250501,000000,50,50.09,49.28,49.28,1417,0
+UCYB.US,D,20250505,000000,50.03,52.04,50.03,51.1,9886,0
+UCYB.US,D,20250506,000000,50.1,51.6498,50.1,51.6498,1592,0
+UCYB.US,D,20250507,000000,51.48,51.64,51.12,51.64,1132,0
+UCYB.US,D,20250508,000000,52.4207,52.49,51.67,51.67,734,0
+UCYB.US,D,20250509,000000,51.91,51.91,50.71,51.1549,752,0
+UCYB.US,D,20250512,000000,53.5,53.5,52.21,52.21,1489,0
+UCYB.US,D,20250513,000000,55.68,55.81,54.82,54.82,3490,0
+UCYB.US,D,20250514,000000,55.71,55.71,54.69,54.79,2440,0
+UCYB.US,D,20250515,000000,54.96,56.34,54.95,56.34,1697,0
+UCYB.US,D,20250516,000000,56.08,56.34,56.0044,56.34,2323,0
+UCYB.US,D,20250519,000000,56.19,56.78,56.19,56.63,6616,0
+UCYB.US,D,20250520,000000,56.47,57.1,56.47,57.1,1342,0
+UCYB.US,D,20250521,000000,55.91,56,55.18,55.18,2548,0
+UCYB.US,D,20250522,000000,55.25,57.06,55.25,56.855,1254,0
+UCYB.US,D,20250523,000000,56.08,56.08,55.515,55.515,382,0
+UCYB.US,D,20250528,000000,56.615,56.69,55.51,55.51,1277,0
+UCYB.US,D,20250529,000000,55.08,55.69,55.08,55.69,1234,0
+UCYB.US,D,20250603,000000,58.27,59.269,58.27,58.63,2308,0
+UCYB.US,D,20250604,000000,58.54,59.18,58.49,58.49,1751,0
+UCYB.US,D,20250605,000000,58.7531,59.52,58.7531,59.52,1117,0
+UCYB.US,D,20250606,000000,59.495,59.495,59.22,59.31,611,0
+UCYB.US,D,20250609,000000,59.69,59.69,58.2996,58.2996,1092,0
+UCYB.US,D,20250610,000000,58.18,58.18,57.7768,57.85,2402,0
+UCYB.US,D,20250611,000000,58.48,58.4801,57.96,58.31,1294,0
+UCYB.US,D,20250612,000000,58.58,58.68,58.58,58.68,147,0
+UCYB.US,D,20250613,000000,58.07,58.07,57.548,58.03,1244,0
+UCYB.US,D,20250616,000000,58.98,59.2,58.64,59.2,735,0
+UCYB.US,D,20250617,000000,59.11,59.52,58.58,59.52,2428,0
+UCYB.US,D,20250618,000000,58.28,58.3,58.28,58.3,485,0
+UCYB.US,D,20250620,000000,58,58,56.52,56.52,1064,0
+UCYB.US,D,20250623,000000,58.21,59.16,57.68,59.13,1224,0
+UCYB.US,D,20250624,000000,60.56,60.56,59.52,59.85,1434,0
+UCYB.US,D,20250625,000000,60.57,60.65,59.95,59.95,1433,0
+UCYB.US,D,20250626,000000,61.2419,61.6,60.01,60.01,2727,0
+UCYB.US,D,20250627,000000,60.975,60.98,59.505,59.505,1153,0
+UCYB.US,D,20250630,000000,60.07,62.9599,60.07,62.28,2073,0
+UCYB.US,D,20250701,000000,60.52,60.71,59.42,60.71,2354,0
+UCYB.US,D,20250702,000000,60.71,61.24,59.505,60.72,3050,0
+UCYB.US,D,20250703,000000,63.12,63.12,62.93,62.93,1733,0
+UCYB.US,D,20250707,000000,62.93,63.0401,62.4,62.4,3511,0
+UCYB.US,D,20250708,000000,62.78,62.78,62.3,62.54,3098,0
+UCYB.US,D,20250709,000000,62.9,63.48,62.9,63.41,7016,0
+UCYB.US,D,20250710,000000,62.28,62.43,59.1,59.15,20595,0
+UCYB.US,D,20250711,000000,58.74,58.74,57.22,57.22,1888,0
+UCYB.US,D,20250714,000000,56.98,58.29,56.98,57.81,4122,0
+UCYB.US,D,20250715,000000,58.125,58.455,58.125,58.18,2234,0
+UCYB.US,D,20250716,000000,58.199,58.4972,58.199,58.4972,2585,0
+UCYB.US,D,20250717,000000,59.785,59.785,59.38,59.5545,1842,0
+UCYB.US,D,20250718,000000,59.6513,60.25,59.52,59.7474,2128,0
+UCYB.US,D,20250721,000000,60.2,60.62,60.2,60.5737,1139,0
+UCYB.US,D,20250722,000000,59.83,59.83,59.6552,59.6552,771,0
+UCYB.US,D,20250723,000000,59.77,60.1195,59.77,60.1195,456,0
+UCYB.US,D,20250724,000000,59.8,60.0513,59.8,60.0513,298,0
+UCYB.US,D,20250725,000000,60.77,60.88,60.4644,60.4644,1021,0
+UCYB.US,D,20250729,000000,61.02,61.02,60.0496,60.0496,637,0
+UCYB.US,D,20250730,000000,58.77,59.33,58.77,58.8114,1271,0
+UCYB.US,D,20250731,000000,58.87,59.09,57.2681,57.2681,4343,0
+UCYB.US,D,20250801,000000,54.92,56.5481,54.17,55.4741,3660,0
+UCYB.US,D,20250804,000000,57.13,57.3738,57.13,57.3738,566,0
+UCYB.US,D,20250805,000000,56.2,56.2,55.9719,55.9719,386,0
+UCYB.US,D,20250806,000000,56.6753,57.5931,56.62,57.5931,649,0
+UCYB.US,D,20250807,000000,55.91,55.91,53.48,54.6562,6204,0
+UCYB.US,D,20250808,000000,55.17,55.17,54.5853,54.5853,899,0
+UCYB.US,D,20250812,000000,55.95,56.4065,55.95,56.4065,472,0
+UCYB.US,D,20250813,000000,56.99,57.53,56.875,57.2191,1400,0
+UCYB.US,D,20250814,000000,56.815,56.815,55.5118,55.5118,2289,0
+UCYB.US,D,20250815,000000,55.41,55.8333,55.41,55.8333,902,0
+UCYB.US,D,20250818,000000,55.62,56.0793,55.62,56.0793,717,0
+UCYB.US,D,20250819,000000,56.64,56.64,55.3425,55.3425,1597,0
+UCYB.US,D,20250825,000000,56.52,56.61,56.0326,56.0326,785,0
+UCYB.US,D,20250827,000000,56.13,57.51,56.13,57.51,917,0
+UCYB.US,D,20250828,000000,58.16,58.7133,58.1501,58.7133,650,0
+UCYB.US,D,20250829,000000,58.215,58.215,57.439,57.439,624,0
+UCYB.US,D,20250902,000000,56.04,56.2275,55.8012,56.2275,1190,0
+UCYB.US,D,20250903,000000,55.8,56.0043,55.8,56.0043,560,0
+UCYB.US,D,20250904,000000,56.12,56.1798,55.92,56.1798,882,0
+UCYB.US,D,20250905,000000,57.2,57.8153,56.835,57.8153,1443,0
+UCYB.US,D,20250908,000000,59.51,59.7361,59.3025,59.7361,1472,0
+UCYB.US,D,20250909,000000,59.33,59.6668,59.33,59.6668,608,0
+UCYB.US,D,20250911,000000,61.07,61.2997,61.07,61.2997,300,0
+UCYB.US,D,20250912,000000,60.885,60.885,60.1205,60.1205,1042,0
+UCYB.US,D,20250915,000000,61.02,61.39,61.02,61.34,919,0
+UCYB.US,D,20250918,000000,62.07,63.3346,62.0686,63.3346,3576,0
+UCYB.US,D,20250919,000000,63,63.2725,62.85,63.2725,2948,0
+UCYB.US,D,20250922,000000,62.23,63.1472,62.23,63.1472,723,0
+UCYB.US,D,20250925,000000,59.46,60.3538,59.31,60.3538,921,0
+UCYB.US,D,20250926,000000,61.07,61.07,61.0492,61.0492,401,0
+UCYB.US,D,20250929,000000,61.38,61.4803,61.3099,61.4803,1280,0
+UCYB.US,D,20251001,000000,60.97,62.1657,60.97,62.1657,658,0
+UCYB.US,D,20251002,000000,62.7984,62.935,62.7984,62.935,375,0
+UCYB.US,D,20251003,000000,62.58,63.0999,62.2417,62.2417,646,0
+UCYB.US,D,20251006,000000,63.21,63.4159,63.21,63.4159,785,0
+UCYB.US,D,20251007,000000,62.47,62.4758,61.4851,61.4851,1186,0
+UCYB.US,D,20251008,000000,64.58,64.699,64.58,64.699,873,0
+UCYB.US,D,20251009,000000,64.71,64.75,63.56,64.2863,2434,0
+UCYB.US,D,20251010,000000,64.66,64.6601,60.0368,60.0368,3353,0
+UCYB.US,D,20251013,000000,61.82,62.36,61.82,62.36,322,0
+UCYB.US,D,20251014,000000,61.45,61.58,60.6937,60.6937,876,0
+UCYB.US,D,20251015,000000,60.09,60.3952,60.09,60.3952,505,0
+UCYB.US,D,20251016,000000,58.97,58.97,58.5387,58.8224,437,0
+UCYB.US,D,20251017,000000,59.36,59.36,59.265,59.3091,470,0
+UCYB.US,D,20251021,000000,61.61,62.5995,61.6099,62.5995,1150,0
+UCYB.US,D,20251022,000000,61.44,61.54,61.4001,61.4759,1867,0
+UCYB.US,D,20251023,000000,62.78,62.9855,62.72,62.9855,1359,0
+UCYB.US,D,20251027,000000,63.36,63.54,63.3235,63.4905,2257,0
+UCYB.US,D,20251028,000000,64.38,64.48,63.58,64.0802,2669,0
+UCYB.US,D,20251029,000000,62.11,62.11,61.4287,61.4287,625,0
+UCYB.US,D,20251030,000000,61.15,62,61.13,61.2138,1047,0
+UCYB.US,D,20251103,000000,62.14,62.6955,62.14,62.6955,569,0
+UCYB.US,D,20251104,000000,61.78,61.78,59.6322,59.6322,843,0
+UCYB.US,D,20251105,000000,59.81,59.9331,59.81,59.9331,393,0
+UCYB.US,D,20251106,000000,58.33,58.5,58.33,58.3706,586,0
+UCYB.US,D,20251107,000000,58.07,59.5051,57.6087,59.5051,1400,0
+UCYB.US,D,20251110,000000,61.6287,61.6287,61.6135,61.6135,592,0
+UCYB.US,D,20251112,000000,60.49,60.81,60.455,60.455,571,0
+UCYB.US,D,20251114,000000,57.15,58.9,57.15,58.1713,707,0
+UCYB.US,D,20251117,000000,56.72,56.8476,56.72,56.8476,197,0
+UCYB.US,D,20251119,000000,56.83,56.84,56.22,56.22,2999,0
+UCYB.US,D,20251120,000000,57.75,57.75,53.2968,53.2968,1610,0
+UCYB.US,D,20251126,000000,56.03,56.03,55.561,55.561,310,0
+UCYB.US,D,20251202,000000,55.6699,55.7709,55.6699,55.7709,386,0
+UCYB.US,D,20251204,000000,57.95,57.95,57.91,57.9237,1217,0
+UCYB.US,D,20251209,000000,59.3,59.345,59.2756,59.2756,597,0
+UCYB.US,D,20251211,000000,59.97,59.97,59.4684,59.4684,381,0
+UCYB.US,D,20251216,000000,54.69,54.69,54.6592,54.6866,1220,0
+UCYB.US,D,20251217,000000,53.34,53.34,53.0344,53.0344,486,0
+UCYB.US,D,20251219,000000,58.97,58.97,55.6475,55.6475,2569,0
+UCYB.US,D,20251222,000000,56.01,56.01,56.0077,56.0077,1336,0
+UCYB.US,D,20251226,000000,54.95,55.2158,54.95,55.2158,476,0
+UCYB.US,D,20251230,000000,54.0588,54.0588,53.8517,53.8517,798,0
+UCYB.US,D,20251231,000000,53.3,53.3,52.6113,52.6113,1992,0
+UCYB.US,D,20260102,000000,50.842,51.3709,50.842,51.3709,1441,0
+UCYB.US,D,20260105,000000,52.59,53.53,52.59,52.7556,1504,0
+UCYB.US,D,20260106,000000,53.17,53.71,53.17,53.665,1675,0
+UCYB.US,D,20260107,000000,55.9101,55.93,55.5036,55.5036,3590,0
+UCYB.US,D,20260108,000000,54.49,54.49,53.8725,53.8725,1206,0
+UCYB.US,D,20260109,000000,53.884,54.39,52.9101,54.1809,4658,0
+UCYB.US,D,20260112,000000,54.4882,54.702,54.4882,54.702,1260,0
+UCYB.US,D,20260113,000000,54.69,54.69,53.97,54.1772,756,0
+UCYB.US,D,20260114,000000,54.5,54.5,53.8852,53.8852,652,0
+UCYB.US,D,20260115,000000,54.13,54.196,53.3971,53.3971,1443,0
+UCYB.US,D,20260116,000000,52.79,53.37,52.77,53.1088,3377,0
+UCYB.US,D,20260120,000000,51.27,51.57,50.2154,50.2154,3527,0
+UCYB.US,D,20260122,000000,51.151,51.3201,50.8974,51.0784,3291,0
+UCYB.US,D,20260123,000000,51.9,51.9,51.3199,51.3199,934,0
+UCYB.US,D,20260126,000000,52.5,52.97,52.5,52.6674,1375,0
+UCYB.US,D,20260127,000000,53.37,53.37,52.2082,52.2082,281,0
+UCYB.US,D,20260128,000000,52.6512,53.06,52.3002,52.3002,2668,0
+UCYB.US,D,20260129,000000,52.49,52.49,48.19,49.2147,10653,0
+UCYB.US,D,20260130,000000,49.055,49.055,48.605,48.6834,2423,0
+UCYB.US,D,20260202,000000,49.72,49.72,49.34,49.4325,1010,0
+UCYB.US,D,20260203,000000,48.78,48.78,44.8297,45.8351,8558,0
+UCYB.US,D,20260204,000000,45.09,45.69,45.06,45.1753,3038,0
+UCYB.US,D,20260205,000000,45.24,45.58,42.59,42.9557,6823,0
+UCYB.US,D,20260206,000000,44.21,45.8686,44.21,45.8686,6205,0
+UCYB.US,D,20260209,000000,47.08,47.3556,46.99,47.3556,10226,0
+UCYB.US,D,20260210,000000,48.1,48.6,48.1,48.1532,3061,0
+UCYB.US,D,20260211,000000,46.555,46.555,46.31,46.3389,1756,0
+UCYB.US,D,20260212,000000,45.37,45.37,42.67,43.1342,4516,0
+UCYB.US,D,20260213,000000,43.81,45.5789,43.46,45.1932,2123,0
+UCYB.US,D,20260217,000000,44.97,44.99,43.21,43.4708,3566,0
+UCYB.US,D,20260218,000000,42.88,44.31,42.88,44.31,1336,0
diff --git a/daily/us/nasdaq etfs/uitb.us.txt b/daily/us/nasdaq etfs/uitb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c688b456f09a736e11b49c805883c046df08ae8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/uitb.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UITB.US,D,20171027,000000,46.0431,46.063,46.0341,46.063,4305.3863309784,0
+UITB.US,D,20171030,000000,46.1437,46.1985,46.1238,46.1795,5027.1333050921,0
+UITB.US,D,20171031,000000,46.2055,46.2055,46.1606,46.1696,5820.1515381238,0
+UITB.US,D,20171101,000000,46.2155,46.2633,46.2155,46.2633,272931.7802958,0
+UITB.US,D,20171102,000000,46.2633,46.2822,46.2254,46.2633,5189.752233891,0
+UITB.US,D,20171103,000000,46.2822,46.31,46.2453,46.2822,21395.431163086,0
+UITB.US,D,20171106,000000,46.2912,46.319,46.2712,46.2912,9660.7689553127,0
+UITB.US,D,20171107,000000,46.2912,46.3001,46.2722,46.2722,4198.9813528754,0
+UITB.US,D,20171108,000000,46.2633,46.2633,46.2055,46.2254,4845.4417858785,0
+UITB.US,D,20171109,000000,46.1795,46.1985,46.1696,46.1985,3050.6106458017,0
+UITB.US,D,20171110,000000,46.1148,46.1148,46.053,46.053,1826.9533976173,0
+UITB.US,D,20171113,000000,46.08,46.08,46.0341,46.0341,3527.4254061688,0
+UITB.US,D,20171114,000000,46.08,46.08,46.053,46.071,58399.268029222,0
+UITB.US,D,20171115,000000,46.1058,46.1437,46.1058,46.1437,2802.6669704108,0
+UITB.US,D,20171116,000000,46.1696,46.1696,46.1517,46.1517,2479.4367539092,0
+UITB.US,D,20171117,000000,46.2055,46.2055,46.1696,46.1895,2344.9248004583,0
+UITB.US,D,20171120,000000,46.1517,46.1517,46.1238,46.1437,2527.62014022,0
+UITB.US,D,20171121,000000,46.2055,46.2055,46.1696,46.2055,2833.7854074031,0
+UITB.US,D,20171122,000000,46.2045,46.2902,46.2045,46.2902,2203.3861031703,0
+UITB.US,D,20171124,000000,46.318,46.328,46.2902,46.2991,1789.8120373361,0
+UITB.US,D,20171127,000000,46.328,46.328,46.2902,46.318,2452.3335991094,0
+UITB.US,D,20171128,000000,46.4107,46.4107,46.3738,46.3738,4422.833335111,0
+UITB.US,D,20171129,000000,46.2623,46.2712,46.2433,46.2623,3316.6230910591,0
+UITB.US,D,20171130,000000,46.2712,46.2712,46.1587,46.1965,4764.132321479,0
+UITB.US,D,20171201,000000,46.2433,46.318,46.2333,46.2762,3302.5696033852,0
+UITB.US,D,20171204,000000,46.2433,46.2902,46.2333,46.2902,16201.663647002,0
+UITB.US,D,20171205,000000,46.2533,46.328,46.2533,46.318,13288.576416295,0
+UITB.US,D,20171206,000000,46.3928,46.4017,46.3828,46.3828,2323.8445689473,0
+UITB.US,D,20171207,000000,46.4017,46.4017,46.309,46.337,58104.144788068,0
+UITB.US,D,20171208,000000,46.337,46.337,46.2812,46.309,253262.92047552,0
+UITB.US,D,20171211,000000,46.3549,46.3648,46.318,46.318,2700.2772745003,0
+UITB.US,D,20171212,000000,46.2812,46.2902,46.2533,46.2712,2434.2648292429,0
+UITB.US,D,20171213,000000,46.337,46.4017,46.2752,46.4017,5235.9279791055,0
+UITB.US,D,20171214,000000,46.3549,46.4197,46.3549,46.3928,7285.7295384102,0
+UITB.US,D,20171215,000000,46.3738,46.4107,46.318,46.4017,3315.619270511,0
+UITB.US,D,20171218,000000,46.347,46.347,46.2712,46.2712,4158.8285309498,0
+UITB.US,D,20171219,000000,46.1965,46.1965,46.078,46.1128,8293.5653687441,0
+UITB.US,D,20171220,000000,46.1417,46.1507,46.1417,46.1507,2210.4128470073,0
+UITB.US,D,20171221,000000,46.1587,46.1875,46.1228,46.1776,3639.8533075607,0
+UITB.US,D,20171222,000000,46.1985,46.1985,46.1686,46.1895,2697.2658128559,0
+UITB.US,D,20171226,000000,46.1437,46.2453,46.1437,46.2353,2978.3355663355,0
+UITB.US,D,20171227,000000,46.2732,46.339,46.2732,46.339,5064.2746653733,0
+UITB.US,D,20171228,000000,46.33,46.339,46.2912,46.2912,3817.5295445817,0
+UITB.US,D,20171229,000000,46.3011,46.3758,46.3011,46.3569,3385.8867088809,0
+UITB.US,D,20180102,000000,46.339,46.339,46.2155,46.2832,5547.1123490293,0
+UITB.US,D,20180103,000000,46.32,46.349,46.311,46.349,11379.30973373,0
+UITB.US,D,20180104,000000,46.2912,46.349,46.2643,46.349,9078.5530373907,0
+UITB.US,D,20180105,000000,46.1985,46.1985,46.1437,46.1606,4628.6165474799,0
+UITB.US,D,20180108,000000,46.1985,46.1985,46.1238,46.1517,9925.777580022,0
+UITB.US,D,20180109,000000,46.1148,46.1148,46.0152,46.0152,113196.82793171,0
+UITB.US,D,20180110,000000,45.9295,46.0152,45.9295,46.0152,3937.9880103587,0
+UITB.US,D,20180111,000000,46.0152,46.08,46.0152,46.063,7001.6483232862,0
+UITB.US,D,20180112,000000,45.9863,46.0431,45.9863,46.0341,4542.2879803398,0
+UITB.US,D,20180116,000000,46.1058,46.1058,46.0252,46.063,3516.3833801393,0
+UITB.US,D,20180117,000000,45.9863,46.0152,45.9673,45.9673,8413.020013973,0
+UITB.US,D,20180118,000000,45.8817,45.9016,45.8618,45.8718,112882.63210015,0
+UITB.US,D,20180119,000000,45.82,45.8438,45.7611,45.7611,3077.7138006015,0
+UITB.US,D,20180122,000000,45.805,45.8349,45.7771,45.7851,5940.6100039007,0
+UITB.US,D,20180123,000000,45.8817,45.9295,45.8817,45.9295,2778.5752772554,0
+UITB.US,D,20180124,000000,45.9096,45.9096,45.8718,45.8817,113317.28639749,0
+UITB.US,D,20180125,000000,45.8817,45.9763,45.8528,45.9763,6391.3254300162,0
+UITB.US,D,20180126,000000,45.8917,45.8917,45.8817,45.8917,2205.3937442666,0
+UITB.US,D,20180129,000000,45.795,45.8349,45.7661,45.8289,8757.3304619855,0
+UITB.US,D,20180130,000000,45.795,45.805,45.7373,45.7373,111596.73797798,0
+UITB.US,D,20180131,000000,45.82,45.8528,45.795,45.795,2575.8035265308,0
+UITB.US,D,20180201,000000,45.7572,45.7572,45.6626,45.6725,2998.4119772983,0
+UITB.US,D,20180202,000000,45.548,45.5778,45.4853,45.4853,3440.0930184805,0
+UITB.US,D,20180205,000000,45.4215,45.6246,45.4215,45.6246,2697.2658128559,0
+UITB.US,D,20180206,000000,45.5051,45.5311,45.4673,45.5221,119348.24025072,0
+UITB.US,D,20180207,000000,45.5778,45.5778,45.3398,45.3398,1442.4901276792,0
+UITB.US,D,20180208,000000,45.3139,45.3666,45.2939,45.3039,16103.289233284,0
+UITB.US,D,20180209,000000,45.2272,45.3039,45.2272,45.3039,2395.1158278653,0
+UITB.US,D,20180212,000000,45.3218,45.3308,45.2272,45.3218,12037.816013312,0
+UITB.US,D,20180213,000000,45.2751,45.3218,45.2651,45.3218,112624.65021927,0
+UITB.US,D,20180214,000000,45.1146,45.1904,45.0868,45.1146,6139.3664724327,0
+UITB.US,D,20180215,000000,45.1913,45.2272,45.1913,45.2083,32358.155369338,0
+UITB.US,D,20180216,000000,45.3308,45.3587,45.3308,45.3308,9222.0993757749,0
+UITB.US,D,20180220,000000,45.2651,45.2651,45.1904,45.1904,110558.7875312,0
+UITB.US,D,20180221,000000,45.279,45.279,45.1654,45.1654,4974.9346365887,0
+UITB.US,D,20180222,000000,45.2123,45.2123,45.2123,45.2123,225.85962333181,0
+UITB.US,D,20180223,000000,45.2591,45.3796,45.2411,45.3696,45703.949556877,0
+UITB.US,D,20180226,000000,45.4434,45.4723,45.3926,45.4075,2883.9764348102,0
+UITB.US,D,20180227,000000,45.4254,45.4254,45.1923,45.288,5692.6663285098,0
+UITB.US,D,20180228,000000,45.3258,45.3538,45.3258,45.3538,443.68868227849,0
+UITB.US,D,20180301,000000,45.3438,45.4344,45.3438,45.4254,141857.91222225,0
+UITB.US,D,20180302,000000,45.3029,45.3029,45.3029,45.3029,1343.1118934132,0
+UITB.US,D,20180306,000000,45.3258,45.3258,45.2691,45.2691,116024.59041583,0
+UITB.US,D,20180307,000000,45.279,45.288,45.2312,45.2491,4086.5534514836,0
+UITB.US,D,20180309,000000,45.2691,45.288,45.2213,45.2691,4779.1896297011,0
+UITB.US,D,20180312,000000,45.2591,45.2979,45.2491,45.2979,2250.565668933,0
+UITB.US,D,20180313,000000,45.3538,45.3538,45.279,45.3079,3354.7682718885,0
+UITB.US,D,20180314,000000,45.288,45.3796,45.288,45.3438,114036.02190996,0
+UITB.US,D,20180315,000000,45.3348,45.3438,45.3348,45.3438,2317.8216456585,0
+UITB.US,D,20180316,000000,45.3079,45.3348,45.2979,45.3258,2828.7663046624,0
+UITB.US,D,20180319,000000,45.2591,45.278,45.2561,45.2691,2408.1654949912,0
+UITB.US,D,20180320,000000,45.1923,45.2023,45.1844,45.1844,114344.19481823,0
+UITB.US,D,20180321,000000,45.1923,45.2312,45.1007,45.2312,4542.2879803398,0
+UITB.US,D,20180322,000000,45.3348,45.3428,45.2322,45.279,4817.3348105305,0
+UITB.US,D,20180323,000000,45.2451,45.2551,45.2272,45.2272,8096.8165413084,0
+UITB.US,D,20180326,000000,45.2451,45.284,45.2451,45.2751,5502.9442449111,0
+UITB.US,D,20180327,000000,45.2751,45.3587,45.2751,45.3587,111290.57271079,0
+UITB.US,D,20180328,000000,45.4773,45.4773,45.4225,45.4314,5869.3387449827,0
+UITB.US,D,20180329,000000,45.5331,45.5978,45.5141,45.5599,5091.3778201731,0
+UITB.US,D,20180402,000000,45.5241,45.5888,45.4873,45.5599,4787.2201940863,0
+UITB.US,D,20180403,000000,45.5141,45.5141,45.4643,45.4773,2907.0643074175,0
+UITB.US,D,20180404,000000,45.4971,45.5071,45.4873,45.4971,113185.78590569,0
+UITB.US,D,20180405,000000,45.4693,45.4693,45.4225,45.4414,3369.8255801106,0
+UITB.US,D,20180406,000000,45.55,45.55,45.5331,45.5331,969.69064950458,0
+UITB.US,D,20180409,000000,45.5241,45.5699,45.5041,45.5699,6246.7752710839,0
+UITB.US,D,20180410,000000,45.5599,45.5599,45.5181,45.5599,3406.9669403919,0
+UITB.US,D,20180411,000000,45.6266,45.6266,45.5788,45.5888,2344.9248004583,0
+UITB.US,D,20180412,000000,45.5071,45.5071,45.4971,45.5071,111885.83829583,0
+UITB.US,D,20180413,000000,45.5301,45.5331,45.5141,45.5241,3950.0338569364,0
+UITB.US,D,20180416,000000,45.4493,45.5241,45.4175,45.5141,9296.3820963374,0
+UITB.US,D,20180417,000000,45.5141,45.5699,45.5141,45.542,3060.6488512831,0
+UITB.US,D,20180418,000000,45.4873,45.4873,45.4145,45.4225,5638.4600189102,0
+UITB.US,D,20180419,000000,45.2651,45.283,45.2371,45.283,111210.26706694,0
+UITB.US,D,20180420,000000,45.2751,45.2751,45.1446,45.1904,7007.671246575,0
+UITB.US,D,20180423,000000,45.1525,45.1525,45.0947,45.1226,4115.6642473797,0
+UITB.US,D,20180424,000000,45.0947,45.0947,45.0409,45.0509,4054.4311939431,0
+UITB.US,D,20180425,000000,44.9652,44.9652,44.9324,44.9473,588.23884121085,0
+UITB.US,D,20180426,000000,44.9373,44.9652,44.9084,44.9562,113043.24338784,0
+UITB.US,D,20180427,000000,45.0509,45.0609,45.0309,45.0509,3709.1169253824,0
+UITB.US,D,20180430,000000,45.0768,45.1694,45.0609,45.1426,5502.9442449111,0
+UITB.US,D,20180501,000000,45.1326,45.1326,45.1326,45.1326,502.91409461883,0
+UITB.US,D,20180502,000000,45.0309,45.1226,45.0309,45.0688,3686.0290527752,0
+UITB.US,D,20180503,000000,45.0947,45.1296,45.0509,45.1226,5734.8267915317,0
+UITB.US,D,20180504,000000,45.1426,45.1525,45.0947,45.1525,2924.1292567359,0
+UITB.US,D,20180507,000000,45.0987,45.1326,45.0698,45.1226,16264.904341535,0
+UITB.US,D,20180508,000000,45.0768,45.0848,45.0688,45.0768,13559.607964294,0
+UITB.US,D,20180509,000000,45.0219,45.0509,45.0131,45.0131,3499.3184308209,0
+UITB.US,D,20180510,000000,45.1146,45.1226,45.1146,45.1226,2156.2065374077,0
+UITB.US,D,20180511,000000,45.0579,45.0579,45.0409,45.0409,241.92075210207,0
+UITB.US,D,20180514,000000,45.0848,45.0947,45.0688,45.0688,5746.8726381094,0
+UITB.US,D,20180515,000000,44.8337,44.9084,44.8058,44.8407,7947.2472796354,0
+UITB.US,D,20180516,000000,44.8606,44.8606,44.7959,44.7959,3724.1742336045,0
+UITB.US,D,20180517,000000,44.7679,44.7769,44.7511,44.758,3210.2181129562,0
+UITB.US,D,20180518,000000,44.8138,44.8895,44.758,44.8796,9100.6370894498,0
+UITB.US,D,20180521,000000,44.8506,44.8994,44.8397,44.8994,2807.6860731515,0
+UITB.US,D,20180522,000000,44.8796,44.8994,44.8796,44.8994,2421.215162117,0
+UITB.US,D,20180523,000000,44.9752,45.0688,44.8994,45.0309,3491.2878664357,0
+UITB.US,D,20180524,000000,45.0409,45.1525,45.0409,45.1146,3489.2802253395,0
+UITB.US,D,20180525,000000,45.2262,45.2641,45.2003,45.2641,2818.728099181,0
+UITB.US,D,20180529,000000,45.3308,45.5798,45.3308,45.541,1267.8253523026,0
+UITB.US,D,20180530,000000,45.3946,45.4314,45.3856,45.4314,3414.997504777,0
+UITB.US,D,20180531,000000,45.3587,45.4693,45.3587,45.4046,7450.3561083054,0
+UITB.US,D,20180601,000000,45.3308,45.3587,45.3129,45.3129,2274.6573620884,0
+UITB.US,D,20180604,000000,45.3029,45.3029,45.1784,45.2163,8807.5214893925,0
+UITB.US,D,20180605,000000,45.2073,45.3129,45.2073,45.3029,2841.8159717883,0
+UITB.US,D,20180606,000000,45.1594,45.1784,45.1594,45.1784,2668.1550169598,0
+UITB.US,D,20180607,000000,45.2741,45.2741,45.2163,45.2541,2419.2075210207,0
+UITB.US,D,20180608,000000,45.1784,45.2541,45.1784,45.1973,2721.3575060113,0
+UITB.US,D,20180611,000000,45.1694,45.1973,45.1694,45.1973,2324.8483894955,0
+UITB.US,D,20180612,000000,45.1784,45.2073,45.1654,45.1973,2395.1158278653,0
+UITB.US,D,20180613,000000,45.2361,45.2361,45.0768,45.1594,2373.0317758062,0
+UITB.US,D,20180614,000000,45.2641,45.2929,45.2441,45.2929,4933.7779941149,0
+UITB.US,D,20180615,000000,45.3308,45.3308,45.2741,45.2741,4351.5620761929,0
+UITB.US,D,20180618,000000,45.3218,45.3218,45.1973,45.2929,5855.2852573087,0
+UITB.US,D,20180619,000000,45.3498,45.3756,45.3029,45.3587,2948.2209498913,0
+UITB.US,D,20180620,000000,45.2401,45.3029,45.2262,45.2262,2847.8388950771,0
+UITB.US,D,20180621,000000,45.1694,45.2741,45.1694,45.2541,3337.7033225701,0
+UITB.US,D,20180622,000000,45.283,45.3308,45.2441,45.3218,5289.130468157,0
+UITB.US,D,20180625,000000,45.3398,45.3756,45.2741,45.3218,3038.564799224,0
+UITB.US,D,20180626,000000,45.3308,45.3587,45.3129,45.3498,2740.430096426,0
+UITB.US,D,20180627,000000,45.4424,45.4603,45.3946,45.4603,2232.4968990664,0
+UITB.US,D,20180628,000000,45.4424,45.4424,45.4046,45.4324,3409.9784020363,0
+UITB.US,D,20180629,000000,45.4603,45.4883,45.4225,45.4225,13307.649006711,0
+UITB.US,D,20180702,000000,45.4603,45.4603,45.3946,45.4145,3068.6794156682,0
+UITB.US,D,20180703,000000,45.4225,45.4783,45.4225,45.4503,2759.5026868407,0
+UITB.US,D,20180705,000000,45.4883,45.544,45.4883,45.5161,2493.4902415832,0
+UITB.US,D,20180706,000000,45.5081,45.5161,45.4603,45.5161,4749.0750132569,0
+UITB.US,D,20180709,000000,45.4603,45.4783,45.4115,45.4703,2728.3842498483,0
+UITB.US,D,20180710,000000,45.3896,45.3896,45.3856,45.3856,885.3697234607,0
+UITB.US,D,20180711,000000,45.4324,45.5261,45.4324,45.5031,2767.5332512258,0
+UITB.US,D,20180712,000000,45.5161,45.5161,45.5161,45.5161,363.38303842718,0
+UITB.US,D,20180713,000000,45.5998,45.6188,45.5998,45.6188,375.42888500488,0
+UITB.US,D,20180717,000000,45.5719,45.5719,45.5719,45.5719,355.35247404205,0
+UITB.US,D,20180718,000000,45.5808,45.5808,45.5808,45.5808,258.98570142048,0
+UITB.US,D,20180719,000000,45.552,45.5808,45.552,45.5808,923.51490429008,0
+UITB.US,D,20180723,000000,45.4783,45.4783,45.3358,45.3358,607.31143162554,0
+UITB.US,D,20180725,000000,45.3946,45.4703,45.3946,45.4434,580.20827682572,0
+UITB.US,D,20180726,000000,45.4703,45.4783,45.4185,45.4225,1703.4834701959,0
+UITB.US,D,20180727,000000,45.4981,45.4981,45.3946,45.4563,3252.3785759781,0
+UITB.US,D,20180730,000000,45.4384,45.4424,45.4384,45.4424,421.60463021938,0
+UITB.US,D,20180731,000000,45.4145,45.4145,45.4145,45.4145,150.57308222121,0
+UITB.US,D,20180801,000000,45.3666,45.3666,45.3627,45.3627,576.19299463316,0
+UITB.US,D,20180803,000000,45.4225,45.4225,45.4225,45.4225,391.49001377514,0
+UITB.US,D,20180806,000000,45.6198,45.6198,45.5818,45.5818,3648.8876924939,0
+UITB.US,D,20180807,000000,45.5629,45.5629,45.4703,45.536,878.34297962371,0
+UITB.US,D,20180809,000000,45.5629,45.5629,45.4883,45.5241,1597.0784920929,0
+UITB.US,D,20180810,000000,45.5171,45.7054,45.5171,45.7054,491.87206858928,0
+UITB.US,D,20180813,000000,45.6675,45.6675,45.6586,45.6586,1480.6353085085,0
+UITB.US,D,20180814,000000,45.6586,45.6586,45.6586,45.6586,205.78321236898,0
+UITB.US,D,20180815,000000,45.7153,45.7333,45.7153,45.7333,2069.8779702675,0
+UITB.US,D,20180816,000000,45.7133,45.7133,45.6008,45.6008,423.61227131567,0
+UITB.US,D,20180817,000000,45.7721,45.7721,45.7113,45.7113,1080.1109098001,0
+UITB.US,D,20180820,000000,45.8339,45.8718,45.807,45.8718,4045.3968090098,0
+UITB.US,D,20180821,000000,45.7581,45.7581,45.7581,45.7581,485.84914530043,0
+UITB.US,D,20180822,000000,45.9305,45.9305,45.8488,45.8907,1858.0718346097,0
+UITB.US,D,20180823,000000,45.9106,45.9106,45.8578,45.8917,5521.0130147776,0
+UITB.US,D,20180824,000000,45.9156,45.9156,45.817,45.8917,720.74315356552,0
+UITB.US,D,20180827,000000,45.825,45.8518,45.825,45.8518,5153.6146941579,0
+UITB.US,D,20180828,000000,45.7721,45.7721,45.7353,45.7353,867.30095359416,0
+UITB.US,D,20180829,000000,45.802,45.802,45.7572,45.7721,5858.2967189531,0
+UITB.US,D,20180830,000000,45.806,45.8259,45.7921,45.8259,3407.97076094,0
+UITB.US,D,20180831,000000,45.8718,45.8718,45.8458,45.8458,472.79947817459,0
+UITB.US,D,20180904,000000,45.7532,45.7532,45.6924,45.7433,4075.511425454,0
+UITB.US,D,20180905,000000,45.6845,45.7143,45.6845,45.7143,7224.4964849736,0
+UITB.US,D,20180906,000000,45.7532,45.802,45.7532,45.7921,3267.4358842002,0
+UITB.US,D,20180907,000000,45.6386,45.6576,45.6198,45.6386,4356.5811789336,0
+UITB.US,D,20180910,000000,45.6486,45.6855,45.6486,45.6665,3690.0443349677,0
+UITB.US,D,20180911,000000,45.5908,45.5908,45.548,45.5619,3786.4111075893,0
+UITB.US,D,20180912,000000,45.6386,45.6386,45.6098,45.6098,4959.8773283666,0
+UITB.US,D,20180914,000000,45.5848,45.6286,45.5848,45.5908,7214.4582794921,0
+UITB.US,D,20180917,000000,45.5161,45.5619,45.5161,45.552,9979.9838896217,0
+UITB.US,D,20180918,000000,45.4593,45.4693,45.4215,45.4215,9203.0267853602,0
+UITB.US,D,20180919,000000,45.4215,45.4215,45.3408,45.3656,15107.499249528,0
+UITB.US,D,20180920,000000,45.3846,45.4314,45.3846,45.4036,5860.3043600494,0
+UITB.US,D,20180921,000000,45.3846,45.3936,45.3378,45.3936,488.86060694486,0
+UITB.US,D,20180924,000000,45.3746,45.3936,45.3746,45.3936,377.43652610116,0
+UITB.US,D,20180925,000000,45.3228,45.3288,45.3228,45.3288,360.37157678276,0
+UITB.US,D,20180926,000000,45.3676,45.3676,45.3676,45.3676,346.31808910878,0
+UITB.US,D,20180927,000000,45.4773,45.4773,45.4773,45.4773,298.13470279799,0
+UITB.US,D,20180928,000000,45.4773,45.4912,45.4414,45.4444,3652.9029746865,0
+UITB.US,D,20181001,000000,45.4693,45.4693,45.4414,45.4414,1166.4394769403,0
+UITB.US,D,20181002,000000,45.4693,45.4971,45.4593,45.4971,4556.3414680138,0
+UITB.US,D,20181003,000000,45.4493,45.4493,45.2691,45.2909,4101.6107597057,0
+UITB.US,D,20181004,000000,45.2043,45.2043,45.1485,45.1574,4016.2860131137,0
+UITB.US,D,20181005,000000,45.1106,45.1106,45.0459,45.0459,7319.859437047,0
+UITB.US,D,20181008,000000,45.1007,45.1007,44.9891,44.9891,8322.6761646402,0
+UITB.US,D,20181009,000000,45.0808,45.1186,45.0459,45.1186,8197.1985961226,0
+UITB.US,D,20181010,000000,45.0559,45.0559,45.0459,45.0459,12899.094043617,0
+UITB.US,D,20181011,000000,45.1126,45.2441,45.1007,45.2441,5437.6959092819,0
+UITB.US,D,20181012,000000,45.2242,45.2441,45.1834,45.2441,11430.504581686,0
+UITB.US,D,20181015,000000,45.1386,45.1943,45.1106,45.1106,10954.693641867,0
+UITB.US,D,20181016,000000,45.2242,45.2292,45.1485,45.2292,16693.535715591,0
+UITB.US,D,20181017,000000,45.2043,45.2043,45.1664,45.1664,10679.646811677,0
+UITB.US,D,20181018,000000,45.1007,45.1485,45.1007,45.1485,8050.6407960939,0
+UITB.US,D,20181019,000000,45.1007,45.1007,45.0359,45.0559,8007.4765125238,0
+UITB.US,D,20181022,000000,45.1106,45.1106,45.1106,45.1106,15423.702722192,0
+UITB.US,D,20181023,000000,45.1574,45.1574,45.1386,45.1386,7037.7858630193,0
+UITB.US,D,20181024,000000,45.2242,45.2242,45.1485,45.1485,29386.846546839,0
+UITB.US,D,20181025,000000,45.1396,45.1943,45.1396,45.1943,18168.148100811,0
+UITB.US,D,20181026,000000,45.281,45.2909,45.281,45.281,5633.4409161695,0
+UITB.US,D,20181029,000000,45.2341,45.2441,45.1574,45.2341,9901.6858868666,0
+UITB.US,D,20181030,000000,45.1993,45.2043,45.1624,45.1854,14789.288135767,0
+UITB.US,D,20181031,000000,45.1007,45.1106,45.1007,45.1106,9473.0545128103,0
+UITB.US,D,20181101,000000,45.1106,45.1664,45.1106,45.1664,13860.754128736,0
+UITB.US,D,20181102,000000,45.1186,45.1186,44.9841,45.0081,11554.978329655,0
+UITB.US,D,20181105,000000,45.0808,45.0808,45.0658,45.0658,10879.407100756,0
+UITB.US,D,20181106,000000,45.0559,45.0559,45.0559,45.0559,5249.9814667795,0
+UITB.US,D,20181107,000000,45.0858,45.1007,45.0858,45.1007,7833.8155576954,0
+UITB.US,D,20181108,000000,45.0459,45.0459,45.0459,45.0459,6705.5212615845,0
+UITB.US,D,20181109,000000,45.0509,45.0907,45.0509,45.0907,9919.7546567332,0
+UITB.US,D,20181112,000000,45.1664,45.1664,45.0858,45.0858,13042.640382001,0
+UITB.US,D,20181113,000000,45.0738,45.1286,45.0738,45.1286,12545.749210671,0
+UITB.US,D,20181114,000000,45.1386,45.1386,45.1056,45.1056,16632.302662155,0
+UITB.US,D,20181115,000000,45.1286,45.1286,45.1146,45.1146,14215.10278223,0
+UITB.US,D,20181116,000000,45.2143,45.2143,45.2143,45.2143,7350.9778740394,0
+UITB.US,D,20181119,000000,45.1943,45.2341,45.1485,45.2143,6459.5852272898,0
+UITB.US,D,20181120,000000,45.1854,45.1854,45.1854,45.1854,1542.8721824933,0
+UITB.US,D,20181121,000000,45.1854,45.2043,45.1186,45.1943,23450.251825131,0
+UITB.US,D,20181123,000000,45.2143,45.2143,45.1894,45.1894,3785.4072870412,0
+UITB.US,D,20181126,000000,45.2242,45.2242,45.1764,45.1764,16120.354182603,0
+UITB.US,D,20181127,000000,45.1754,45.1973,45.1286,45.1943,8243.3743413371,0
+UITB.US,D,20181128,000000,45.1664,45.2521,45.1664,45.2521,16242.820289475,0
+UITB.US,D,20181129,000000,45.2341,45.2521,45.1943,45.1943,14348.610915133,0
+UITB.US,D,20181130,000000,45.281,45.281,45.2621,45.2621,20347.442510826,0
+UITB.US,D,20181203,000000,45.3298,45.3577,45.279,45.3577,10935.621051453,0
+UITB.US,D,20181204,000000,45.3956,45.4056,45.3198,45.3198,32672.351200906,0
+UITB.US,D,20181206,000000,45.3956,45.4424,45.3666,45.4155,29515.335577001,0
+UITB.US,D,20181207,000000,45.4056,45.4513,45.3956,45.4513,65866.689086845,0
+UITB.US,D,20181210,000000,45.5051,45.5051,45.3956,45.3956,35423.823323362,0
+UITB.US,D,20181211,000000,45.4056,45.4155,45.3198,45.3746,11150.438648754,0
+UITB.US,D,20181212,000000,45.3577,45.3866,45.3488,45.3538,17477.519563689,0
+UITB.US,D,20181213,000000,45.4056,45.4334,45.3956,45.4105,11140.400443273,0
+UITB.US,D,20181214,000000,45.4334,45.4364,45.4155,45.4155,10891.452947334,0
+UITB.US,D,20181217,000000,45.4713,45.4713,45.4533,45.4533,10379.504467782,0
+UITB.US,D,20181218,000000,45.4991,45.555,45.4991,45.5271,23472.33587719,0
+UITB.US,D,20181219,000000,45.6227,45.6227,45.542,45.542,18955.143410554,0
+UITB.US,D,20181220,000000,45.4713,45.4991,45.4663,45.4663,34647.870039648,0
+UITB.US,D,20181221,000000,45.4543,45.4713,45.4234,45.4384,20655.615419106,0
+UITB.US,D,20181224,000000,45.4793,45.4793,45.4484,45.4484,11357.225681672,0
+UITB.US,D,20181226,000000,45.5271,45.5271,45.4334,45.4334,16415.477423756,0
+UITB.US,D,20181227,000000,45.5271,45.545,45.5041,45.5041,11396.374683049,0
+UITB.US,D,20181228,000000,45.6138,45.6705,45.6138,45.6496,19986.067113495,0
+UITB.US,D,20181231,000000,45.6895,45.7881,45.6895,45.7512,4914.7054037002,0
+UITB.US,D,20190102,000000,45.7841,45.814,45.7841,45.814,11201.63349671,0
+UITB.US,D,20190103,000000,45.9653,45.9753,45.9315,45.9315,11037.006926815,0
+UITB.US,D,20190104,000000,45.8688,45.8688,45.8408,45.8408,11932.414855757,0
+UITB.US,D,20190107,000000,45.9375,45.9375,45.8498,45.8498,12775.624116196,0
+UITB.US,D,20190108,000000,45.8498,46.0331,45.8398,45.8588,14751.142954938,0
+UITB.US,D,20190109,000000,45.8986,45.9465,45.8986,45.9126,8725.2082044449,0
+UITB.US,D,20190110,000000,45.8718,45.8887,45.8688,45.8688,9820.3764224672,0
+UITB.US,D,20190111,000000,45.9375,45.9813,45.8887,45.9515,8918.9455702362,0
+UITB.US,D,20190114,000000,45.9853,45.9853,45.9275,45.9275,12057.892424275,0
+UITB.US,D,20190115,000000,45.9753,45.9753,45.9415,45.9415,7886.0142261987,0
+UITB.US,D,20190116,000000,45.9853,46.0142,45.9703,45.9703,11659.375666662,0
+UITB.US,D,20190117,000000,45.9853,45.9953,45.9853,45.9903,18725.26850503,0
+UITB.US,D,20190118,000000,45.9753,45.9853,45.9206,45.9515,17155.293167736,0
+UITB.US,D,20190122,000000,45.9853,46.052,45.9853,46.0092,11706.555232425,0
+UITB.US,D,20190123,000000,46.052,46.085,46.0142,46.085,26830.115610723,0
+UITB.US,D,20190124,000000,46.1756,46.2125,46.1756,46.1905,15759.98260582,0
+UITB.US,D,20190125,000000,46.1567,46.1706,46.1567,46.1706,17166.335193765,0
+UITB.US,D,20190128,000000,46.091,46.1855,46.091,46.1805,13989.243158898,0
+UITB.US,D,20190129,000000,46.2623,46.2902,46.2205,46.2862,31617.335804809,0
+UITB.US,D,20190130,000000,46.309,46.4515,46.309,46.4365,28269.594276758,0
+UITB.US,D,20190131,000000,46.587,46.6527,46.587,46.6328,19728.085232622,0
+UITB.US,D,20190201,000000,46.593,46.593,46.4934,46.5232,7126.1220712557,0
+UITB.US,D,20190204,000000,46.4794,46.4983,46.4326,46.4645,24766.260563744,0
+UITB.US,D,20190205,000000,46.6229,46.6229,46.57,46.57,17532.729693837,0
+UITB.US,D,20190206,000000,46.593,46.593,46.58,46.58,35137.734467142,0
+UITB.US,D,20190207,000000,46.6328,46.6328,46.603,46.603,16498.794529251,0
+UITB.US,D,20190208,000000,46.6807,46.7005,46.6807,46.7005,32390.277626878,0
+UITB.US,D,20190211,000000,46.6488,46.6807,46.6418,46.6697,12383.130281872,0
+UITB.US,D,20190212,000000,46.6298,46.6517,46.6298,46.6517,18856.768996836,0
+UITB.US,D,20190213,000000,46.6129,46.6129,46.5641,46.58,20985.872379443,0
+UITB.US,D,20190214,000000,46.6229,46.6707,46.6129,46.6498,23208.331073029,0
+UITB.US,D,20190215,000000,46.6907,46.6907,46.6418,46.6777,17726.467059629,0
+UITB.US,D,20190219,000000,46.7852,46.7852,46.7105,46.7474,19303.469140759,0
+UITB.US,D,20190220,000000,46.7005,46.7763,46.7005,46.7325,18984.25420645,0
+UITB.US,D,20190221,000000,46.6378,46.6517,46.605,46.6368,21037.067227399,0
+UITB.US,D,20190222,000000,46.8142,46.8142,46.7673,46.7763,10520.039344522,0
+UITB.US,D,20190225,000000,46.8042,46.8142,46.7683,46.7852,22995.521116823,0
+UITB.US,D,20190226,000000,46.8241,46.8819,46.8241,46.858,24181.033184178,0
+UITB.US,D,20190227,000000,46.862,46.862,46.7673,46.7793,14021.365416439,0
+UITB.US,D,20190228,000000,46.7673,46.7673,46.6956,46.6956,17667.241647288,0
+UITB.US,D,20190301,000000,46.6907,46.6907,46.6328,46.6368,13635.898325953,0
+UITB.US,D,20190304,000000,46.7374,46.7374,46.6887,46.7374,38612.961204806,0
+UITB.US,D,20190305,000000,46.6907,46.7474,46.6907,46.7005,36098.390731712,0
+UITB.US,D,20190306,000000,46.7574,46.7902,46.7574,46.7902,8962.1098538063,0
+UITB.US,D,20190307,000000,46.8819,46.9087,46.8719,46.8899,22851.974778439,0
+UITB.US,D,20190308,000000,46.8042,46.9277,46.7952,46.9078,24815.447770603,0
+UITB.US,D,20190311,000000,46.9217,46.9855,46.9217,46.9516,28579.774826133,0
+UITB.US,D,20190312,000000,47.0054,47.0821,46.9915,47.0582,21630.32517135,0
+UITB.US,D,20190313,000000,47.0532,47.0712,47.0144,47.0532,16038.040897655,0
+UITB.US,D,20190314,000000,47.0722,47.0722,47.0004,47.0004,23651.015934759,0
+UITB.US,D,20190315,000000,47.1489,47.1589,47.0851,47.121,14319.500119237,0
+UITB.US,D,20190318,000000,47.1389,47.1389,47.0821,47.107,24212.15162117,0
+UITB.US,D,20190319,000000,47.0722,47.1289,47.0722,47.111,34236.30361491,0
+UITB.US,D,20190320,000000,47.1589,47.3571,47.102,47.3461,16106.300694929,0
+UITB.US,D,20190321,000000,47.367,47.367,47.3192,47.3192,60789.364754346,0
+UITB.US,D,20190322,000000,47.4258,47.5444,47.4258,47.5274,24198.098133496,0
+UITB.US,D,20190325,000000,47.5424,47.6131,47.5304,47.6131,16909.357133442,0
+UITB.US,D,20190326,000000,47.5912,47.6669,47.5613,47.6161,10156.656306094,0
+UITB.US,D,20190327,000000,47.7057,47.7336,47.6669,47.7008,16892.292184123,0
+UITB.US,D,20190328,000000,47.7426,47.7426,47.6958,47.7207,15951.712330514,0
+UITB.US,D,20190329,000000,47.6958,47.6958,47.6908,47.6908,11017.934336399,0
+UITB.US,D,20190401,000000,47.5812,47.5812,47.4946,47.5134,17592.958926726,0
+UITB.US,D,20190402,000000,47.5712,47.5712,47.5134,47.5663,18977.227462613,0
+UITB.US,D,20190403,000000,47.5104,47.5174,47.4647,47.5174,29441.052856439,0
+UITB.US,D,20190404,000000,47.5902,47.5912,47.5822,47.5822,28422.175000076,0
+UITB.US,D,20190405,000000,47.6171,47.638,47.6011,47.6111,30709.882029289,0
+UITB.US,D,20190408,000000,47.6291,47.6291,47.6111,47.6151,8590.696250994,0
+UITB.US,D,20190409,000000,47.6918,47.7246,47.6479,47.6908,22871.047368854,0
+UITB.US,D,20190410,000000,47.7246,47.8163,47.7246,47.8044,13888.861104084,0
+UITB.US,D,20190411,000000,47.7596,47.7596,47.7207,47.7207,124354.2933243,0
+UITB.US,D,20190412,000000,47.6769,47.6948,47.6241,47.6241,17335.980866402,0
+UITB.US,D,20190415,000000,47.6958,47.6958,47.638,47.6908,30453.907789513,0
+UITB.US,D,20190416,000000,47.6769,47.6769,47.5932,47.6071,18648.97814337,0
+UITB.US,D,20190417,000000,47.6191,47.638,47.6061,47.6061,18243.434641922,0
+UITB.US,D,20190418,000000,47.6569,47.7057,47.6569,47.6619,26520.938881895,0
+UITB.US,D,20190422,000000,47.6858,47.6858,47.6111,47.6291,15067.346427602,0
+UITB.US,D,20190423,000000,47.7246,47.7506,47.7246,47.7406,17099.079217041,0
+UITB.US,D,20190424,000000,47.7974,47.8871,47.7974,47.8721,21642.371017928,0
+UITB.US,D,20190425,000000,47.8303,47.8571,47.8183,47.8243,19999.116780621,0
+UITB.US,D,20190426,000000,47.9767,47.9767,47.901,47.9319,16330.152677164,0
+UITB.US,D,20190429,000000,47.9069,47.9069,47.8571,47.8571,21008.960252051,0
+UITB.US,D,20190430,000000,47.9209,47.9468,47.9209,47.9229,16034.025615462,0
+UITB.US,D,20190501,000000,47.9668,48.0156,47.8921,47.8921,34182.097305311,0
+UITB.US,D,20190502,000000,47.8173,47.8372,47.7426,47.7944,11667.406231047,0
+UITB.US,D,20190503,000000,47.8821,47.9169,47.8671,47.9069,23984.284356742,0
+UITB.US,D,20190506,000000,47.9767,47.9767,47.9468,47.9468,6894.239524635,0
+UITB.US,D,20190507,000000,48.0833,48.0833,48.0056,48.0056,7575.833676823,0
+UITB.US,D,20190508,000000,48.0156,48.0156,47.9369,47.9468,14173.946139756,0
+UITB.US,D,20190509,000000,48.0345,48.0345,47.9638,47.9946,32259.78095562,0
+UITB.US,D,20190510,000000,48.0046,48.0156,47.9906,47.9906,17376.133688327,0
+UITB.US,D,20190513,000000,48.0743,48.1072,48.0246,48.0594,9409.8138182774,0
+UITB.US,D,20190514,000000,48.0833,48.0833,48.0285,48.0743,26802.008635375,0
+UITB.US,D,20190515,000000,48.2028,48.2028,48.1451,48.1789,11951.487446171,0
+UITB.US,D,20190516,000000,48.1161,48.1361,48.1013,48.1311,9612.5855690019,0
+UITB.US,D,20190517,000000,48.1451,48.1501,48.1082,48.1311,9951.8769142737,0
+UITB.US,D,20190520,000000,48.155,48.155,48.0544,48.0793,12290.778791444,0
+UITB.US,D,20190521,000000,48.0833,48.0833,48.0345,48.0444,9780.2236005415,0
+UITB.US,D,20190522,000000,48.0544,48.1451,48.0544,48.1311,41079.34829159,0
+UITB.US,D,20190523,000000,48.2656,48.3104,48.2308,48.2656,19661.833076446,0
+UITB.US,D,20190524,000000,48.3104,48.3104,48.2466,48.2606,17650.17669797,0
+UITB.US,D,20190528,000000,48.3871,48.3871,48.3573,48.3731,12188.389095533,0
+UITB.US,D,20190529,000000,48.4568,48.4568,48.3303,48.3303,24395.85078148,0
+UITB.US,D,20190530,000000,48.417,48.5057,48.3493,48.4878,11517.836969375,0
+UITB.US,D,20190531,000000,48.5256,48.6282,48.5256,48.6282,22444.423635894,0
+UITB.US,D,20190603,000000,48.705,48.8423,48.705,48.7727,13346.798008087,0
+UITB.US,D,20190604,000000,48.7826,48.7826,48.7238,48.7826,38841.832289783,0
+UITB.US,D,20190605,000000,48.8325,48.8325,48.7627,48.8125,14495.168715162,0
+UITB.US,D,20190606,000000,48.8325,48.8803,48.7926,48.8423,11203.641137806,0
+UITB.US,D,20190607,000000,48.9958,49.0137,48.8992,48.9858,29573.557168793,0
+UITB.US,D,20190610,000000,48.8703,48.9091,48.8423,48.8623,24232.228032133,0
+UITB.US,D,20190611,000000,48.8225,48.8225,48.7826,48.8025,18665.039272141,0
+UITB.US,D,20190612,000000,48.8623,48.8803,48.8325,48.8803,21144.476026051,0
+UITB.US,D,20190613,000000,48.957,49.0337,48.957,48.9818,18786.501558466,0
+UITB.US,D,20190614,000000,48.957,48.9858,48.9091,48.9709,22083.048238563,0
+UITB.US,D,20190617,000000,48.9759,48.9858,48.957,48.957,17610.023876044,0
+UITB.US,D,20190618,000000,49.188,49.188,49.0635,49.1283,16684.501330658,0
+UITB.US,D,20190619,000000,49.0635,49.3037,49.0048,49.3037,20355.473075211,0
+UITB.US,D,20190620,000000,49.4102,49.458,49.3903,49.4382,90632.949650589,0
+UITB.US,D,20190621,000000,49.3126,49.3126,49.2737,49.3126,15603.38660031,0
+UITB.US,D,20190624,000000,49.4002,49.466,49.3744,49.448,26484.801342163,0
+UITB.US,D,20190625,000000,49.466,49.466,49.4202,49.4382,30906.630856726,0
+UITB.US,D,20190626,000000,49.4382,49.4382,49.2937,49.3077,23135.052173015,0
+UITB.US,D,20190627,000000,49.4202,49.481,49.4202,49.462,13950.094157521,0
+UITB.US,D,20190628,000000,49.5138,49.5138,49.4869,49.5039,19432.96199147,0
+UITB.US,D,20190701,000000,49.5138,49.5627,49.466,49.4989,2577.8111676271,0
+UITB.US,D,20190702,000000,49.6692,49.6692,49.5905,49.6692,45854.522639099,0
+UITB.US,D,20190703,000000,49.6493,49.7479,49.6493,49.738,17452.424049986,0
+UITB.US,D,20190705,000000,49.5238,49.5238,49.3664,49.5039,25070.418189831,0
+UITB.US,D,20190708,000000,49.5805,49.5805,49.448,49.476,24405.888986961,0
+UITB.US,D,20190709,000000,49.4292,49.466,49.3813,49.448,21294.045287723,0
+UITB.US,D,20190710,000000,49.4849,49.4949,49.4292,49.4949,15367.488771497,0
+UITB.US,D,20190711,000000,49.466,49.466,49.2837,49.3325,18385.977159757,0
+UITB.US,D,20190712,000000,49.2837,49.3903,49.2837,49.3803,24274.388495155,0
+UITB.US,D,20190715,000000,49.4102,49.4382,49.3803,49.4252,20096.487373791,0
+UITB.US,D,20190716,000000,49.3525,49.3564,49.3037,49.3564,22544.805690708,0
+UITB.US,D,20190717,000000,49.4272,49.4949,49.4272,49.4869,20113.552323109,0
+UITB.US,D,20190718,000000,49.463,49.5905,49.4292,49.5905,15490.958698918,0
+UITB.US,D,20190719,000000,49.5437,49.5437,49.5238,49.5238,7585.8718823045,0
+UITB.US,D,20190722,000000,49.6105,49.6204,49.5337,49.5805,25296.277813163,0
+UITB.US,D,20190723,000000,49.5805,49.5805,49.4949,49.5805,20200.884710798,0
+UITB.US,D,20190724,000000,49.6204,49.6493,49.5716,49.6294,14126.766573994,0
+UITB.US,D,20190725,000000,49.6005,49.6005,49.4849,49.5138,12335.95071611,0
+UITB.US,D,20190726,000000,49.5627,49.6204,49.5238,49.5238,63845.998323436,0
+UITB.US,D,20190729,000000,49.6294,49.6394,49.5805,49.6204,16035.029436011,0
+UITB.US,D,20190730,000000,49.5786,49.6105,49.5138,49.5905,20344.431049182,0
+UITB.US,D,20190731,000000,49.5627,49.718,49.5627,49.6005,22252.693911198,0
+UITB.US,D,20190801,000000,49.7569,49.99,49.7569,49.9601,11827.013698202,0
+UITB.US,D,20190802,000000,49.9202,50.0517,49.9202,50.0517,23118.991044244,0
+UITB.US,D,20190805,000000,50.1454,50.2211,50.1454,50.2012,23126.017788081,0
+UITB.US,D,20190806,000000,50.2311,50.3436,50.2311,50.3436,18906.960024243,0
+UITB.US,D,20190807,000000,50.5121,50.5289,50.2889,50.3078,27066.013439536,0
+UITB.US,D,20190808,000000,50.1922,50.3756,50.1922,50.3666,22695.378772929,0
+UITB.US,D,20190809,000000,50.4044,50.4044,50.3078,50.3078,14377.721711029,0
+UITB.US,D,20190812,000000,50.4343,50.5698,50.4084,50.517,11740.685131061,0
+UITB.US,D,20190813,000000,50.5698,50.5698,50.4453,50.4453,9846.4757567189,0
+UITB.US,D,20190814,000000,50.5319,50.6096,50.5319,50.5897,37435.479701837,0
+UITB.US,D,20190815,000000,50.6196,50.8139,50.6196,50.7899,20715.844651994,0
+UITB.US,D,20190816,000000,50.7063,50.8238,50.7063,50.7661,21627.313709706,0
+UITB.US,D,20190819,000000,50.5997,50.6764,50.5997,50.6564,24565.496454116,0
+UITB.US,D,20190820,000000,50.8238,50.8238,50.7451,50.7451,42612.182268602,0
+UITB.US,D,20190821,000000,50.7651,50.8906,50.7651,50.8139,26529.973266829,0
+UITB.US,D,20190822,000000,50.6963,50.7292,50.6913,50.6923,4932.7741735668,0
+UITB.US,D,20190823,000000,50.7551,50.9105,50.7551,50.9006,166393.29405991,0
+UITB.US,D,20190826,000000,50.8916,50.8916,50.7949,50.7949,21230.80459319,0
+UITB.US,D,20190827,000000,50.8916,51.0171,50.8916,51.0171,41729.824006785,0
+UITB.US,D,20190828,000000,51.0211,51.0748,51.0171,51.0748,46143.622956963,0
+UITB.US,D,20190829,000000,51.0071,51.0071,50.9284,51.0071,25389.63312414,0
+UITB.US,D,20190830,000000,50.9673,51.04,50.9583,51.04,9854.506321104,0
+UITB.US,D,20190903,000000,51.0171,51.1715,51.0171,51.0549,17676.276032222,0
+UITB.US,D,20190904,000000,51.1974,51.2203,51.1416,51.2203,22923.246037356,0
+UITB.US,D,20190905,000000,50.9673,50.9673,50.8428,50.8616,22390.217326294,0
+UITB.US,D,20190906,000000,50.9891,51.0171,50.9384,50.9384,12822.803681958,0
+UITB.US,D,20190909,000000,50.7651,50.8139,50.7351,50.7651,26847.180560041,0
+UITB.US,D,20190910,000000,50.6475,50.6475,50.4971,50.4971,24987.101084336,0
+UITB.US,D,20190911,000000,50.5021,50.5239,50.4433,50.4433,44646.926519685,0
+UITB.US,D,20190912,000000,50.5499,50.5499,50.3556,50.3556,33244.528913346,0
+UITB.US,D,20190913,000000,50.0757,50.1036,50.0577,50.0577,20585.347980736,0
+UITB.US,D,20190916,000000,50.2201,50.2979,50.2201,50.2699,12004.689935223,0
+UITB.US,D,20190917,000000,50.3068,50.3656,50.2659,50.3267,19502.225609291,0
+UITB.US,D,20190918,000000,50.4821,50.5419,50.3656,50.4134,32975.505006445,0
+UITB.US,D,20190919,000000,50.4234,50.4821,50.4094,50.4094,18477.324829639,0
+UITB.US,D,20190920,000000,50.4961,50.6076,50.4622,50.6076,8745.2846154078,0
+UITB.US,D,20190923,000000,50.6574,50.7461,50.6386,50.6386,54538.574201069,0
+UITB.US,D,20190924,000000,50.8139,50.8537,50.7959,50.8408,16689.520433398,0
+UITB.US,D,20190925,000000,50.8149,50.8149,50.5997,50.6296,46448.784403598,0
+UITB.US,D,20190926,000000,50.7163,50.7461,50.6624,50.6624,25326.392429607,0
+UITB.US,D,20190927,000000,50.6973,50.6973,50.6495,50.6973,21752.791278224,0
+UITB.US,D,20190930,000000,50.7113,50.7262,50.7113,50.7252,22421.335763286,0
+UITB.US,D,20191001,000000,50.6296,50.8338,50.6196,50.8119,49806.564137131,0
+UITB.US,D,20191002,000000,50.7959,50.9115,50.7959,50.8537,50573.483035911,0
+UITB.US,D,20191003,000000,50.9394,51.1266,50.9394,51.0768,53605.021091298,0
+UITB.US,D,20191004,000000,51.0669,51.1436,51.0669,51.1356,9612.5855690019,0
+UITB.US,D,20191007,000000,51.0968,51.0968,51.0181,51.0181,11531.890457048,0
+UITB.US,D,20191008,000000,51.0968,51.0968,50.9593,51.0031,36726.782394849,0
+UITB.US,D,20191009,000000,51.047,51.047,50.9165,50.9683,23991.311100579,0
+UITB.US,D,20191010,000000,50.8059,50.8059,50.7163,50.7361,22330.991913953,0
+UITB.US,D,20191011,000000,50.6386,50.6386,50.5798,50.6386,35312.399242518,0
+UITB.US,D,20191014,000000,50.6873,50.7023,50.6485,50.7023,12020.751063993,0
+UITB.US,D,20191015,000000,50.6873,50.6873,50.5698,50.5798,13937.044490395,0
+UITB.US,D,20191016,000000,50.6096,50.7073,50.6096,50.6574,18643.95904063,0
+UITB.US,D,20191017,000000,50.6386,50.7073,50.6386,50.7073,28170.216042492,0
+UITB.US,D,20191018,000000,50.6973,50.7601,50.6973,50.7073,28797.60388508,0
+UITB.US,D,20191021,000000,50.5997,50.6574,50.5897,50.5897,17580.913080149,0
+UITB.US,D,20191022,000000,50.6296,50.7023,50.6296,50.7023,23878.883199187,0
+UITB.US,D,20191023,000000,50.7959,50.7959,50.7301,50.7311,17960.357247346,0
+UITB.US,D,20191024,000000,50.8059,50.8059,50.776,50.776,12721.417806596,0
+UITB.US,D,20191025,000000,50.7461,50.7461,50.6485,50.6873,13538.527732783,0
+UITB.US,D,20191028,000000,50.5997,50.6296,50.5708,50.5997,27895.169212301,0
+UITB.US,D,20191029,000000,50.6276,50.6276,50.5897,50.6096,11873.189443416,0
+UITB.US,D,20191030,000000,50.6485,50.7521,50.5997,50.7073,21106.33084522,0
+UITB.US,D,20191031,000000,50.8149,50.9891,50.8149,50.9115,17561.840489734,0
+UITB.US,D,20191101,000000,50.9016,50.9693,50.8537,50.9115,20464.889514959,0
+UITB.US,D,20191104,000000,50.8438,50.8438,50.7461,50.8149,24533.374196575,0
+UITB.US,D,20191105,000000,50.6296,50.6774,50.5698,50.6096,15359.458207111,0
+UITB.US,D,20191106,000000,50.7212,50.7461,50.7163,50.7212,17744.535829495,0
+UITB.US,D,20191107,000000,50.5209,50.5209,50.3068,50.4712,61843.376329894,0
+UITB.US,D,20191108,000000,50.4512,50.5209,50.4512,50.4662,12614.009007944,0
+UITB.US,D,20191111,000000,50.4612,50.4901,50.4024,50.4323,27004.7803861,0
+UITB.US,D,20191112,000000,50.5111,50.5409,50.4712,50.4911,55474.134951937,0
+UITB.US,D,20191113,000000,50.5987,50.6196,50.5987,50.6066,24505.267221228,0
+UITB.US,D,20191114,000000,50.7561,50.786,50.6674,50.6674,46069.340236401,0
+UITB.US,D,20191115,000000,50.7073,50.7073,50.6724,50.6724,13077.774101186,0
+UITB.US,D,20191118,000000,50.7073,50.7661,50.7073,50.7561,38613.965025355,0
+UITB.US,D,20191119,000000,50.773,50.8726,50.773,50.8059,37148.387025068,0
+UITB.US,D,20191120,000000,50.8926,50.9503,50.8537,50.9204,49058.717828766,0
+UITB.US,D,20191121,000000,50.9016,50.9016,50.7989,50.8626,39119.890581618,0
+UITB.US,D,20191122,000000,50.9264,50.9264,50.8528,50.9115,29149.944897478,0
+UITB.US,D,20191125,000000,50.9115,50.9693,50.8936,50.9503,46168.718470667,0
+UITB.US,D,20191126,000000,51.0201,51.031,50.9901,51.0141,19374.740399677,0
+UITB.US,D,20191127,000000,50.9793,50.9793,50.9204,50.9793,34863.691457498,0
+UITB.US,D,20191129,000000,50.9603,50.9603,50.8986,50.8986,10410.622904774,0
+UITB.US,D,20191202,000000,50.7561,50.8059,50.6963,50.7561,11864.155058483,0
+UITB.US,D,20191203,000000,50.9304,51.1276,50.9304,51.0579,31873.310044586,0
+UITB.US,D,20191204,000000,50.9793,50.9891,50.8826,50.9891,32740.610998179,0
+UITB.US,D,20191205,000000,50.8438,50.9503,50.8438,50.9016,26168.597869498,0
+UITB.US,D,20191206,000000,50.8258,50.9404,50.8258,50.8537,21321.148442523,0
+UITB.US,D,20191209,000000,50.9284,50.9284,50.8537,50.8926,18553.615191297,0
+UITB.US,D,20191210,000000,50.8726,50.9115,50.8626,50.8926,28659.076649437,0
+UITB.US,D,20191211,000000,50.9434,51.0778,50.9434,51.0679,33485.4458449,0
+UITB.US,D,20191212,000000,50.9783,50.9783,50.786,50.8537,39939.008148902,0
+UITB.US,D,20191213,000000,50.9115,51.0778,50.8626,51.0091,23143.0827374,0
+UITB.US,D,20191216,000000,50.9503,50.9503,50.8626,50.8926,30229.05198673,0
+UITB.US,D,20191217,000000,50.9304,50.9891,50.9115,50.9204,25799.191907781,0
+UITB.US,D,20191218,000000,50.8826,50.9115,50.8418,50.8626,25256.124991237,0
+UITB.US,D,20191219,000000,50.8626,50.9793,50.8626,50.9115,23512.488699116,0
+UITB.US,D,20191220,000000,50.9016,50.9793,50.9016,50.9603,36955.653479825,0
+UITB.US,D,20191223,000000,50.9503,50.9573,50.8577,50.9055,29172.028949536,0
+UITB.US,D,20191224,000000,50.8926,50.9793,50.8926,50.9723,11957.51036946,0
+UITB.US,D,20191226,000000,50.9693,50.9793,50.9444,50.9693,12187.385274984,0
+UITB.US,D,20191227,000000,51.0091,51.0958,51.0091,51.0579,9622.6237744833,0
+UITB.US,D,20191230,000000,50.9693,51.038,50.9513,51.038,8716.1738195117,0
+UITB.US,D,20191231,000000,50.9803,51.0191,50.9304,50.9793,21605.229657647,0
+UITB.US,D,20200102,000000,51.1177,51.1456,51.0191,51.048,29629.77111949,0
+UITB.US,D,20200103,000000,51.1556,51.2841,51.1556,51.2841,20830.280194482,0
+UITB.US,D,20200106,000000,51.2751,51.2751,51.2053,51.2353,21721.672841232,0
+UITB.US,D,20200107,000000,51.1954,51.2203,51.1655,51.2053,20299.259124515,0
+UITB.US,D,20200108,000000,51.2243,51.2343,51.0569,51.1446,65871.708189586,0
+UITB.US,D,20200109,000000,51.0569,51.1745,51.0569,51.1546,24287.438162281,0
+UITB.US,D,20200110,000000,51.1745,51.2831,51.1745,51.2741,34517.373368389,0
+UITB.US,D,20200113,000000,51.2542,51.2741,51.1964,51.2741,102208.00439121,0
+UITB.US,D,20200114,000000,51.2243,51.3229,51.2243,51.2343,16482.733400482,0
+UITB.US,D,20200115,000000,51.4016,51.4106,51.3518,51.4106,28945.165505657,0
+UITB.US,D,20200116,000000,51.313,51.3718,51.313,51.3428,77691.69514395,0
+UITB.US,D,20200117,000000,51.2741,51.3618,51.2741,51.3618,54406.069888715,0
+UITB.US,D,20200121,000000,51.4016,51.5003,51.4016,51.4803,59950.1707761,0
+UITB.US,D,20200122,000000,51.4703,51.5391,51.4703,51.4803,108870.36136923,0
+UITB.US,D,20200123,000000,51.6228,51.6377,51.588,51.6317,27581.977201281,0
+UITB.US,D,20200124,000000,51.6686,51.7353,51.6686,51.7005,23828.69217178,0
+UITB.US,D,20200127,000000,51.813,51.9017,51.7612,51.823,72773.978278606,0
+UITB.US,D,20200128,000000,51.7612,51.7832,51.6955,51.7155,24383.804934902,0
+UITB.US,D,20200129,000000,51.833,51.9217,51.813,51.8888,64771.520868823,0
+UITB.US,D,20200130,000000,51.9705,52.0043,51.9117,51.9605,25470.94258854,0
+UITB.US,D,20200131,000000,52.0192,52.089,52.0003,52.081,19505.237070935,0
+UITB.US,D,20200203,000000,52.0093,52.0592,51.9365,52.0592,35840.40885084,0
+UITB.US,D,20200204,000000,51.9316,51.9316,51.843,51.9117,25778.111676271,0
+UITB.US,D,20200205,000000,51.7742,51.833,51.7742,51.833,24936.910056929,0
+UITB.US,D,20200206,000000,51.7842,51.8728,51.7842,51.823,31971.684458303,0
+UITB.US,D,20200207,000000,52.0192,52.0492,52.0093,52.0292,26984.703975137,0
+UITB.US,D,20200210,000000,52.089,52.1099,52.0392,52.0392,26227.823281838,0
+UITB.US,D,20200211,000000,51.9904,52.0392,51.9615,51.9705,74420.243977558,0
+UITB.US,D,20200212,000000,51.9077,52.0063,51.8977,51.9077,136510.5601623,0
+UITB.US,D,20200213,000000,51.9395,51.9665,51.9296,51.9425,13778.440843788,0
+UITB.US,D,20200214,000000,52.0452,52.065,51.9983,52.0352,32961.45151877,0
+UITB.US,D,20200218,000000,52.095,52.1338,52.089,52.1049,18659.016348852,0
+UITB.US,D,20200219,000000,52.101,52.1049,52.0582,52.1049,26787.955147701,0
+UITB.US,D,20200220,000000,52.1338,52.1737,52.1239,52.1737,13746.318586249,0
+UITB.US,D,20200221,000000,52.2424,52.355,52.2424,52.2782,29212.181771462,0
+UITB.US,D,20200224,000000,52.4695,52.4695,52.3998,52.3998,8314.6456002551,0
+UITB.US,D,20200225,000000,52.4097,52.5274,52.4097,52.4197,30427.808455262,0
+UITB.US,D,20200226,000000,52.3998,52.5274,52.3899,52.4297,42457.593904188,0
+UITB.US,D,20200227,000000,52.4984,52.4984,52.3998,52.4097,18220.346769314,0
+UITB.US,D,20200228,000000,52.5672,52.8032,52.5672,52.7534,19984.059472399,0
+UITB.US,D,20200302,000000,52.7834,52.9059,52.6837,52.6837,34508.338983457,0
+UITB.US,D,20200303,000000,52.7734,53.1359,52.7734,53.0414,33813.695164143,0
+UITB.US,D,20200304,000000,53.0314,53.2456,53.0314,53.0682,24309.52221434,0
+UITB.US,D,20200305,000000,53.2157,53.2655,53.1659,53.2256,25707.844237901,0
+UITB.US,D,20200306,000000,53.5803,53.5903,53.3253,53.3851,13960.132363002,0
+UITB.US,D,20200309,000000,53.3851,53.3851,53.0593,53.0593,285259.70044753,0
+UITB.US,D,20200310,000000,52.9527,52.9527,52.3829,52.3829,31764.897425386,0
+UITB.US,D,20200311,000000,52.5074,52.5074,51.7005,51.7303,28087.902757544,0
+UITB.US,D,20200312,000000,51.7105,51.9575,50.255,51.0121,92394.654712577,0
+UITB.US,D,20200313,000000,50.4303,51.6606,50.4303,51.3269,141948.25607158,0
+UITB.US,D,20200316,000000,51.0808,51.3668,50.9823,51.1885,49490.360664467,0
+UITB.US,D,20200317,000000,50.6086,50.9135,50.1852,50.3526,27637.187331429,0
+UITB.US,D,20200318,000000,49.7609,49.9412,48.9062,49.2807,33035.734239333,0
+UITB.US,D,20200319,000000,48.4948,49.2608,48.4948,48.6411,53275.767951508,0
+UITB.US,D,20200320,000000,48.5346,48.9131,48.5346,48.6312,42924.370459073,0
+UITB.US,D,20200323,000000,48.1281,49.3992,48.1281,49.3992,44758.350600528,0
+UITB.US,D,20200324,000000,48.3851,49.3594,48.3851,49.1831,69338.904362866,0
+UITB.US,D,20200325,000000,49.1034,49.7739,49.1034,49.5756,22265.743578324,0
+UITB.US,D,20200326,000000,49.221,49.6095,49.221,49.5667,19983.055651851,0
+UITB.US,D,20200327,000000,49.4392,50.3576,49.4392,50.0289,56672.696686418,0
+UITB.US,D,20200330,000000,49.8804,50.4901,49.8804,49.8904,17184.403963633,0
+UITB.US,D,20200331,000000,49.7808,50.3427,49.7808,50.0567,37470.613421021,0
+UITB.US,D,20200401,000000,49.4392,50.0767,49.4392,49.9292,27224.617086142,0
+UITB.US,D,20200402,000000,49.9492,50.3716,49.9492,50.0189,19002.322976316,0
+UITB.US,D,20200403,000000,50.0817,50.1165,50.0089,50.0567,24781.317871967,0
+UITB.US,D,20200406,000000,50.1564,50.1564,50.0289,50.1434,20515.080542366,0
+UITB.US,D,20200407,000000,50.0189,50.2649,49.989,50.2281,19825.455825792,0
+UITB.US,D,20200408,000000,50.255,50.4811,50.255,50.4313,32233.681621368,0
+UITB.US,D,20200409,000000,50.3227,51.043,50.3227,51.0241,36170.665811178,0
+UITB.US,D,20200413,000000,51.0928,51.0928,50.8756,51.0828,22663.256515388,0
+UITB.US,D,20200414,000000,51.1486,51.2801,51.1486,51.1805,18027.613224072,0
+UITB.US,D,20200415,000000,51.0828,51.3698,51.0828,51.3448,32056.005384347,0
+UITB.US,D,20200416,000000,51.3698,51.5072,51.3698,51.4086,23074.822940126,0
+UITB.US,D,20200417,000000,51.5082,51.6347,51.4883,51.5082,12087.00322017,0
+UITB.US,D,20200420,000000,51.3498,51.5182,51.3498,51.4574,23269.564126465,0
+UITB.US,D,20200421,000000,51.4883,51.6058,51.4285,51.4683,24171.998799245,0
+UITB.US,D,20200422,000000,51.4853,51.4983,51.3338,51.3996,23299.678742909,0
+UITB.US,D,20200423,000000,51.4285,51.5958,51.4285,51.586,19479.137736684,0
+UITB.US,D,20200424,000000,51.4683,51.566,51.4683,51.566,6830.9988301021,0
+UITB.US,D,20200427,000000,51.5371,51.5371,51.3698,51.4185,17138.228218418,0
+UITB.US,D,20200428,000000,51.4883,51.5918,51.4683,51.5251,23695.184038877,0
+UITB.US,D,20200429,000000,51.7214,51.7533,51.5968,51.6248,21523.920193248,0
+UITB.US,D,20200430,000000,51.6487,51.7323,51.6168,51.6447,21773.871509734,0
+UITB.US,D,20200501,000000,51.557,51.6158,51.5271,51.6058,10735.860762372,0
+UITB.US,D,20200504,000000,51.5082,51.6447,51.5082,51.586,18459.256059772,0
+UITB.US,D,20200505,000000,51.6248,51.6347,51.586,51.6148,23863.825890965,0
+UITB.US,D,20200506,000000,51.4185,51.4485,51.3708,51.4185,18684.111862555,0
+UITB.US,D,20200507,000000,51.555,51.7035,51.5182,51.6248,13716.203969804,0
+UITB.US,D,20200508,000000,51.573,51.6636,51.5271,51.5271,8466.2225030245,0
+UITB.US,D,20200511,000000,51.4285,51.4783,51.3598,51.3598,19409.874118861,0
+UITB.US,D,20200512,000000,51.4883,51.5321,51.4485,51.4485,9143.8013730199,0
+UITB.US,D,20200513,000000,51.3896,51.5082,51.3698,51.4683,18691.138606393,0
+UITB.US,D,20200514,000000,51.5202,51.5958,51.4883,51.5958,8964.1174949026,0
+UITB.US,D,20200515,000000,51.5958,51.6347,51.5371,51.5371,24026.444819764,0
+UITB.US,D,20200518,000000,51.57,51.5908,51.4285,51.5003,11884.231469446,0
+UITB.US,D,20200519,000000,51.566,51.6198,51.5421,51.5908,22231.613679687,0
+UITB.US,D,20200520,000000,51.6357,51.833,51.6357,51.7832,31952.611867888,0
+UITB.US,D,20200521,000000,51.843,51.9316,51.843,51.8718,2484.4558566499,0
+UITB.US,D,20200522,000000,51.8628,51.9904,51.8628,51.9415,9198.0076826195,0
+UITB.US,D,20200526,000000,51.9217,51.9754,51.8907,51.8907,3751.2773884044,0
+UITB.US,D,20200527,000000,51.9217,52.1229,51.9217,52.071,14644.737976835,0
+UITB.US,D,20200528,000000,52.079,52.1677,52.069,52.093,3950.0338569364,0
+UITB.US,D,20200529,000000,52.1727,52.2673,52.1378,52.2673,8764.3572058224,0
+UITB.US,D,20200601,000000,52.1378,52.3261,52.1378,52.3162,30310.361451129,0
+UITB.US,D,20200602,000000,52.3162,52.3849,52.2972,52.3619,7105.0418397447,0
+UITB.US,D,20200603,000000,52.346,52.3949,52.2693,52.341,9349.5845853889,0
+UITB.US,D,20200604,000000,52.352,52.4147,52.3072,52.341,9219.0879141305,0
+UITB.US,D,20200605,000000,52.355,52.4845,52.355,52.4576,3237.321267756,0
+UITB.US,D,20200608,000000,52.4645,52.6249,52.4645,52.6209,7395.1459781576,0
+UITB.US,D,20200609,000000,52.601,52.6997,52.601,52.6519,4052.4235528468,0
+UITB.US,D,20200610,000000,52.5622,52.7894,52.5622,52.7744,12218.503711977,0
+UITB.US,D,20200611,000000,52.6599,52.6599,52.4845,52.605,4672.7846515982,0
+UITB.US,D,20200612,000000,52.6897,52.6947,52.6209,52.6647,5930.5717984193,0
+UITB.US,D,20200615,000000,52.6409,52.7913,52.6409,52.7494,13061.712972416,0
+UITB.US,D,20200616,000000,52.8192,52.8511,52.7794,52.8142,5295.1533914458,0
+UITB.US,D,20200617,000000,52.8889,52.9089,52.7694,52.8641,9926.7814005702,0
+UITB.US,D,20200618,000000,52.9407,52.9487,52.8989,52.9198,8915.9341085918,0
+UITB.US,D,20200619,000000,53.0174,53.0174,52.9497,53.0025,4683.8266776277,0
+UITB.US,D,20200622,000000,52.9876,53.0732,52.9876,53.0653,31211.79230336,0
+UITB.US,D,20200623,000000,53.0174,53.0174,52.9387,52.9487,8054.6560782865,0
+UITB.US,D,20200624,000000,52.8789,52.9587,52.8092,52.8789,14996.075168685,0
+UITB.US,D,20200625,000000,53.0374,53.0374,52.9487,53.0124,9049.4422414946,0
+UITB.US,D,20200626,000000,53.0104,53.0104,52.9487,52.9836,8458.1919386393,0
+UITB.US,D,20200629,000000,52.9876,53.0174,52.9786,53.0174,7580.8527795638,0
+UITB.US,D,20200630,000000,53.1231,53.1231,53.0284,53.0981,6529.8526656597,0
+UITB.US,D,20200701,000000,53.0862,53.1231,53.0563,53.1081,9050.4460620427,0
+UITB.US,D,20200702,000000,53.1818,53.2326,53.1231,53.1878,56490.001346657,0
+UITB.US,D,20200706,000000,53.1629,53.2526,53.1529,53.1878,18800.55504614,0
+UITB.US,D,20200707,000000,53.2226,53.3253,53.2226,53.3173,7534.6770343493,0
+UITB.US,D,20200708,000000,53.3223,53.3821,53.2774,53.3402,5025.1256639958,0
+UITB.US,D,20200709,000000,53.3123,53.4368,53.3063,53.4368,8568.6121989349,0
+UITB.US,D,20200710,000000,53.4707,53.5096,53.3871,53.4069,14862.567035781,0
+UITB.US,D,20200713,000000,53.3422,53.4408,53.3223,53.3223,14492.157253517,0
+UITB.US,D,20200714,000000,53.4707,53.5594,53.4707,53.5394,21723.680482327,0
+UITB.US,D,20200715,000000,53.4408,53.5494,53.4408,53.5046,10107.469099236,0
+UITB.US,D,20200716,000000,53.5484,53.6081,53.5295,53.5594,5644.482942199,0
+UITB.US,D,20200717,000000,53.5793,53.6281,53.5295,53.5843,21981.6623632,0
+UITB.US,D,20200720,000000,53.6779,53.6879,53.5993,53.6321,11523.859892663,0
+UITB.US,D,20200721,000000,53.7178,53.7666,53.6978,53.7466,9998.0526594882,0
+UITB.US,D,20200722,000000,53.7915,53.8303,53.7666,53.8174,3236.3174472078,0
+UITB.US,D,20200723,000000,53.8951,53.8951,53.8253,53.8503,12306.839920213,0
+UITB.US,D,20200724,000000,53.8453,53.8851,53.7766,53.8204,27162.380212158,0
+UITB.US,D,20200727,000000,53.8951,53.8951,53.7466,53.7915,9420.8558443069,0
+UITB.US,D,20200728,000000,53.7965,53.9041,53.7965,53.8453,8000.4497686869,0
+UITB.US,D,20200729,000000,53.8253,53.9449,53.8253,53.9399,9750.1089840973,0
+UITB.US,D,20200730,000000,53.9051,54.0833,53.9051,54.0833,53641.158631031,0
+UITB.US,D,20200731,000000,53.9738,54.0435,53.915,54.0336,7253.6072808697,0
+UITB.US,D,20200803,000000,54.0336,54.0336,53.9638,54.0236,10290.164438997,0
+UITB.US,D,20200804,000000,54.2069,54.2208,54.1332,54.201,2504.5322676128,0
+UITB.US,D,20200805,000000,54.1282,54.181,54.1133,54.1332,9012.3008812134,0
+UITB.US,D,20200806,000000,54.191,54.2707,54.182,54.2308,8842.6552085775,0
+UITB.US,D,20200807,000000,54.2806,54.3005,54.1232,54.1621,28794.592423436,0
+UITB.US,D,20200810,000000,54.171,54.191,54.1133,54.1232,16207.68657029,0
+UITB.US,D,20200811,000000,53.9838,54.0435,53.915,53.9888,19328.564654462,0
+UITB.US,D,20200812,000000,53.8353,53.8851,53.7965,53.8503,10181.751819798,0
+UITB.US,D,20200813,000000,53.7566,53.8553,53.658,53.658,13396.989035495,0
+UITB.US,D,20200814,000000,53.6181,53.7466,53.6181,53.668,6810.9224191393,0
+UITB.US,D,20200817,000000,53.6879,53.7556,53.668,53.7028,9244.183427834,0
+UITB.US,D,20200818,000000,53.6879,53.7965,53.6879,53.7416,7633.0514480671,0
+UITB.US,D,20200819,000000,53.7466,53.8074,53.6779,53.6928,7009.6788876713,0
+UITB.US,D,20200820,000000,53.7566,53.8154,53.7376,53.8114,2926.1368978321,0
+UITB.US,D,20200821,000000,53.8064,53.8851,53.7865,53.8553,32887.168798208,0
+UITB.US,D,20200824,000000,53.915,53.915,53.7766,53.8204,5996.8239545966,0
+UITB.US,D,20200825,000000,53.6978,53.8164,53.658,53.7716,17786.696292518,0
+UITB.US,D,20200826,000000,53.7466,53.7616,53.6281,53.7516,11763.773003669,0
+UITB.US,D,20200827,000000,53.7865,53.7865,53.5693,53.5693,9592.5091580391,0
+UITB.US,D,20200828,000000,53.6181,53.6381,53.5693,53.5843,15978.815485314,0
+UITB.US,D,20200831,000000,53.6081,53.6809,53.6081,53.664,11782.845594083,0
+UITB.US,D,20200901,000000,53.6481,53.8005,53.6081,53.7985,17588.943644534,0
+UITB.US,D,20200902,000000,53.8751,53.9449,53.8751,53.935,5986.7857491152,0
+UITB.US,D,20200903,000000,53.9051,53.925,53.8453,53.8851,10369.466262301,0
+UITB.US,D,20200904,000000,53.8064,53.8064,53.658,53.6829,12923.185736773,0
+UITB.US,D,20200908,000000,53.7278,53.7666,53.6909,53.6909,4230.0997898678,0
+UITB.US,D,20200909,000000,53.658,53.668,53.6081,53.6231,12792.689065514,0
+UITB.US,D,20200910,000000,53.6081,53.6381,53.5494,53.6121,15307.259538608,0
+UITB.US,D,20200911,000000,53.6879,53.7278,53.4707,53.7278,20158.724247776,0
+UITB.US,D,20200914,000000,53.7278,53.7566,53.6879,53.6978,7069.9081205598,0
+UITB.US,D,20200915,000000,53.7158,53.7158,53.6779,53.6879,10702.734684284,0
+UITB.US,D,20200916,000000,53.7666,53.7666,53.668,53.6779,14657.787643961,0
+UITB.US,D,20200917,000000,53.7666,53.8064,53.7078,53.7328,7995.4306659461,0
+UITB.US,D,20200918,000000,53.7328,53.7328,53.655,53.6829,4524.2192104732,0
+UITB.US,D,20200921,000000,53.7178,53.7178,53.4707,53.6879,34288.502283413,0
+UITB.US,D,20200922,000000,53.7178,53.7396,53.6779,53.7328,404380.07343383,0
+UITB.US,D,20200923,000000,53.6978,53.7028,53.6081,53.6191,28388.045101438,0
+UITB.US,D,20200924,000000,53.6081,53.6401,53.5893,53.5983,7455.3752110461,0
+UITB.US,D,20200925,000000,53.6013,53.6013,53.5295,53.5893,14710.990133012,0
+UITB.US,D,20200928,000000,53.5394,53.5683,53.5394,53.5594,8282.5233427146,0
+UITB.US,D,20200929,000000,53.5993,53.5993,53.5793,53.5803,12847.899195662,0
+UITB.US,D,20200930,000000,53.5196,53.5394,53.4707,53.4896,29285.460671477,0
+UITB.US,D,20201001,000000,53.4996,53.6003,53.4996,53.5783,574330.90751635,0
+UITB.US,D,20201002,000000,53.5693,53.5923,53.5594,53.5843,6716.563287614,0
+UITB.US,D,20201005,000000,53.5096,53.5096,53.4707,53.4707,24555.458248635,0
+UITB.US,D,20201006,000000,53.4796,53.5504,53.2924,53.3323,18447.210213194,0
+UITB.US,D,20201007,000000,53.4966,53.5305,53.4578,53.4767,11446.565710456,0
+UITB.US,D,20201008,000000,53.5464,53.8144,53.5265,53.5863,475140.38769286,0
+UITB.US,D,20201009,000000,53.5863,53.5863,53.4966,53.5673,6933.3885260126,0
+UITB.US,D,20201012,000000,53.5863,53.6361,53.5863,53.6211,19483.153018877,0
+UITB.US,D,20201013,000000,53.6859,53.7158,53.6709,53.6958,9101.640909998,0
+UITB.US,D,20201014,000000,53.7308,53.7308,53.6779,53.6909,18764.417506407,0
+UITB.US,D,20201015,000000,53.7258,53.7278,53.6391,53.651,8584.6733277051,0
+UITB.US,D,20201016,000000,53.6859,53.6859,53.4179,53.5993,17677.27985277,0
+UITB.US,D,20201019,000000,53.5863,53.6361,53.5564,53.5564,533660.11418785,0
+UITB.US,D,20201020,000000,53.5514,53.5653,53.5066,53.5215,6032.9614943297,0
+UITB.US,D,20201021,000000,53.5016,53.5066,53.4279,53.4806,13475.28703825,0
+UITB.US,D,20201022,000000,53.4668,53.4668,53.4029,53.4039,6841.0370355836,0
+UITB.US,D,20201023,000000,53.4099,53.4816,53.4099,53.4717,10219.897000627,0
+UITB.US,D,20201026,000000,53.5275,53.5544,53.4866,53.5544,8866.7469017329,0
+UITB.US,D,20201027,000000,53.4478,53.6261,53.4478,53.6101,14059.510597268,0
+UITB.US,D,20201028,000000,53.5863,53.5863,53.5275,53.5454,5934.5870806119,0
+UITB.US,D,20201029,000000,53.4866,53.4896,53.1499,53.4099,10209.858795146,0
+UITB.US,D,20201030,000000,53.4089,53.4089,53.3093,53.3243,14344.59563294,0
+UITB.US,D,20201102,000000,53.4089,53.4219,53.3771,53.3861,11289.969704946,0
+UITB.US,D,20201103,000000,53.3891,53.4179,53.3432,53.392,11220.706087124,0
+UITB.US,D,20201104,000000,53.7357,53.7696,53.4866,53.5116,17929.238810353,0
+UITB.US,D,20201105,000000,53.8044,53.8831,53.7646,53.8343,22668.275618129,0
+UITB.US,D,20201106,000000,53.6988,53.7218,53.6261,53.7008,10278.11859242,0
+UITB.US,D,20201109,000000,53.5763,53.5863,53.4916,53.5763,10510.00113904,0
+UITB.US,D,20201110,000000,53.5564,53.6191,53.5364,53.5364,7253.6072808697,0
+UITB.US,D,20201111,000000,53.5564,53.5963,53.5564,53.5614,20396.629717685,0
+UITB.US,D,20201112,000000,53.5863,53.6361,53.5564,53.6211,19682.913307956,0
+UITB.US,D,20201113,000000,53.656,53.66,53.6261,53.652,14106.690163031,0
+UITB.US,D,20201116,000000,53.6311,53.6361,53.6062,53.6161,6432.48207249,0
+UITB.US,D,20201117,000000,53.6859,53.7357,53.666,53.7308,10073.339200599,0
+UITB.US,D,20201118,000000,53.8044,53.8433,53.7795,53.8233,760363.95060066,0
+UITB.US,D,20201119,000000,53.8633,53.9528,53.8633,53.923,6653.3225930811,0
+UITB.US,D,20201120,000000,53.913,53.9528,53.913,53.9429,18237.411718633,0
+UITB.US,D,20201123,000000,53.9528,53.9528,53.918,53.9429,8293.5653687441,0
+UITB.US,D,20201124,000000,53.9429,53.9439,53.7058,53.9429,12008.705217415,0
+UITB.US,D,20201125,000000,53.9528,53.9618,53.924,53.9429,5776.9872545537,0
+UITB.US,D,20201127,000000,54.0017,54.0326,53.8971,54.0216,20386.591512204,0
+UITB.US,D,20201130,000000,54.0216,54.0266,53.9818,54.0256,20401.648820426,0
+UITB.US,D,20201201,000000,53.9718,53.9718,53.8831,53.9031,18544.580806364,0
+UITB.US,D,20201202,000000,53.8951,53.933,53.8731,53.918,10394.561776004,0
+UITB.US,D,20201203,000000,53.9818,54.0465,53.9818,54.0465,9098.6294483535,0
+UITB.US,D,20201204,000000,53.9618,53.9828,53.9469,53.9578,6733.6282369324,0
+UITB.US,D,20201207,000000,54.0216,54.0695,54.0017,54.0266,14355.63765897,0
+UITB.US,D,20201208,000000,54.0813,54.1312,54.0784,54.0784,9773.1968567045,0
+UITB.US,D,20201209,000000,53.7895,53.7895,53.4279,53.7446,15357.450566015,0
+UITB.US,D,20201210,000000,53.8233,53.8781,53.8233,53.8731,8081.7592330863,0
+UITB.US,D,20201211,000000,53.9528,53.9918,53.923,53.9479,11818.983133817,0
+UITB.US,D,20201214,000000,53.8931,53.9449,53.8931,53.921,10464.829214374,0
+UITB.US,D,20201215,000000,53.9459,53.9918,53.9429,53.9718,1100894.0104289,0
+UITB.US,D,20201216,000000,53.7357,53.8015,53.5763,53.7955,13587.714939641,0
+UITB.US,D,20201217,000000,53.913,53.913,53.5364,53.8144,22085.055879658,0
+UITB.US,D,20201218,000000,53.8433,53.8433,53.7646,53.7815,5399.5507284525,0
+UITB.US,D,20201221,000000,53.8134,53.8134,53.7546,53.7895,16635.314123799,0
+UITB.US,D,20201222,000000,53.8433,53.8801,53.5863,53.8603,17701.371545926,0
+UITB.US,D,20201223,000000,53.8044,53.8144,53.7068,53.7945,18422.114699491,0
+UITB.US,D,20201224,000000,53.8433,53.8662,53.8433,53.8593,3257.3976787188,0
+UITB.US,D,20201228,000000,53.8323,53.8483,53.8044,53.8483,7968.3275111463,0
+UITB.US,D,20201229,000000,53.8911,53.9031,53.8731,53.9031,5404.5698311932,0
+UITB.US,D,20201230,000000,53.913,53.919,53.908,53.914,21633.336632995,0
+UITB.US,D,20201231,000000,53.9868,53.9918,53.7258,53.9718,15163.713200223,0
+UITB.US,D,20210104,000000,53.8831,53.9479,53.8831,53.93,9281.3247881153,0
+UITB.US,D,20210105,000000,53.909,53.923,53.7446,53.8881,11998.667011934,0
+UITB.US,D,20210106,000000,53.7058,53.7058,53.656,53.6809,11970.560036586,0
+UITB.US,D,20210107,000000,53.6161,53.66,53.6062,53.66,9488.1118210324,0
+UITB.US,D,20210108,000000,53.6181,53.6181,53.5265,53.5863,11706.555232425,0
+UITB.US,D,20210111,000000,53.5364,53.5464,53.2994,53.5186,18417.09559675,0
+UITB.US,D,20210112,000000,53.3891,53.6361,53.3891,53.5663,58891.140097811,0
+UITB.US,D,20210113,000000,53.6411,53.7058,53.6161,53.6958,18302.660054262,0
+UITB.US,D,20210114,000000,53.666,53.7208,53.6161,53.6441,21309.102595945,0
+UITB.US,D,20210115,000000,53.656,53.7348,53.6361,53.6729,13799.5210753,0
+UITB.US,D,20210119,000000,53.6859,53.7386,53.6759,53.7268,11076.155928192,0
+UITB.US,D,20210120,000000,53.7258,53.7945,53.7258,53.7546,11164.492136429,0
+UITB.US,D,20210121,000000,53.7446,53.7935,53.5265,53.7616,774632.25587194,0
+UITB.US,D,20210122,000000,53.7496,53.7795,53.7496,53.7795,10641.501630846,0
+UITB.US,D,20210125,000000,53.8044,53.8831,53.5963,53.8553,15813.185094871,0
+UITB.US,D,20210126,000000,53.8761,53.8831,53.8633,53.8781,4157.8247104016,0
+UITB.US,D,20210127,000000,53.9031,53.913,53.8593,53.8593,11745.704233802,0
+UITB.US,D,20210128,000000,53.8731,53.8731,53.8243,53.8383,8043.6140522569,0
+UITB.US,D,20210129,000000,53.7776,53.7776,53.7258,53.7716,30255.151320981,0
+UITB.US,D,20210201,000000,53.7945,53.8034,53.5265,53.8025,12376.103538036,0
+UITB.US,D,20210202,000000,53.7696,53.7995,53.7646,53.7706,768734.8101516,0
+UITB.US,D,20210203,000000,53.7118,53.7357,53.7118,53.7158,9779.2197799934,0
+UITB.US,D,20210204,000000,53.7048,53.7536,53.5166,53.7158,21261.923030182,0
+UITB.US,D,20210205,000000,53.7258,53.7636,53.4767,53.6928,6500.7418697636,0
+UITB.US,D,20210208,000000,53.7158,53.7396,53.6859,53.7138,9112.6829360275,0
+UITB.US,D,20210209,000000,53.7795,53.7945,53.7258,53.7496,15311.2748208,0
+UITB.US,D,20210210,000000,53.666,53.7636,53.666,53.7526,26244.888231157,0
+UITB.US,D,20210211,000000,53.7945,53.8044,53.7546,53.7546,7964.3122289538,0
+UITB.US,D,20210212,000000,53.6759,53.7058,53.6013,53.6062,17580.913080149,0
+UITB.US,D,20210216,000000,53.4678,53.4866,53.3791,53.3791,8206.2329810558,0
+UITB.US,D,20210217,000000,53.4478,53.4866,53.1599,53.399,47443.570566806,0
+UITB.US,D,20210218,000000,53.3791,53.4578,53.3791,53.4528,7867.9454563322,0
+UITB.US,D,20210219,000000,53.3591,53.3761,53.2596,53.2844,12530.691902449,0
+UITB.US,D,20210222,000000,53.2296,53.2496,53.1569,53.1699,6650.3111314367,0
+UITB.US,D,20210223,000000,53.1619,53.2147,53.1619,53.2047,6735.6358780287,0
+UITB.US,D,20210224,000000,53.0424,53.1499,52.7644,53.1281,11146.423366562,0
+UITB.US,D,20210225,000000,52.9437,52.9437,52.5164,52.6319,24045.517410179,0
+UITB.US,D,20210226,000000,52.7047,52.9736,52.7047,52.9736,15221.934792016,0
+UITB.US,D,20210301,000000,52.9636,53.0802,52.9537,53.0344,873845.86356804,0
+UITB.US,D,20210302,000000,53.0603,53.1301,53.0603,53.1121,7997.4383070424,0
+UITB.US,D,20210303,000000,52.9437,52.9926,52.9437,52.9636,4349.5544350966,0
+UITB.US,D,20210304,000000,52.9636,52.9696,52.6549,52.7534,21245.861901412,0
+UITB.US,D,20210305,000000,52.7047,52.7544,52.6747,52.7047,42215.673152086,0
+UITB.US,D,20210308,000000,52.606,52.6259,52.3002,52.5352,11299.004089879,0
+UITB.US,D,20210309,000000,52.6947,52.6947,52.616,52.6647,11265.878011791,0
+UITB.US,D,20210310,000000,52.5662,52.7844,52.5662,52.7355,16970.590186878,0
+UITB.US,D,20210311,000000,52.7047,52.7445,52.6459,52.6817,14644.737976835,0
+UITB.US,D,20210312,000000,52.3679,52.4038,52.3679,52.3899,3105.8207759495,0
+UITB.US,D,20210315,000000,52.4277,52.4476,52.3879,52.4087,10057.278071829,0
+UITB.US,D,20210316,000000,52.4576,52.4576,52.2604,52.4077,12123.140759904,0
+UITB.US,D,20210317,000000,52.3191,52.4496,52.2554,52.3889,9030.3696510799,0
+UITB.US,D,20210318,000000,52.1308,52.2205,52.081,52.2185,19267.331601026,0
+UITB.US,D,20210319,000000,52.1408,52.2504,52.1308,52.2135,10837.246637734,0
+UITB.US,D,20210322,000000,52.3191,52.349,52.3191,52.3281,5589.2728120512,0
+UITB.US,D,20210323,000000,52.3879,52.4675,52.3879,52.4675,5373.4513942008,0
+UITB.US,D,20210324,000000,52.4675,52.4685,52.358,52.4675,34544.476523189,0
+UITB.US,D,20210325,000000,52.5562,52.5562,52.4735,52.5164,6198.5918847731,0
+UITB.US,D,20210326,000000,52.4107,52.4725,52.4107,52.4197,11564.012714589,0
+UITB.US,D,20210329,000000,52.344,52.349,52.2604,52.3022,6112.2633176329,0
+UITB.US,D,20210330,000000,52.2305,52.339,52.2305,52.334,5725.7924065985,0
+UITB.US,D,20210331,000000,52.3679,52.3929,52.3102,52.349,3346.7377075034,0
+UITB.US,D,20210401,000000,52.4775,52.5303,52.4526,52.5303,1020621.4926556,0
+UITB.US,D,20210405,000000,52.4277,52.4586,52.4227,52.4397,5166.6643612837,0
+UITB.US,D,20210406,000000,52.4964,52.606,52.4964,52.606,11540.924841982,0
+UITB.US,D,20210407,000000,52.5811,52.6637,52.5562,52.5562,8419.0429372618,0
+UITB.US,D,20210408,000000,52.616,52.6947,52.616,52.6897,9156.8510401457,0
+UITB.US,D,20210409,000000,52.5961,52.6609,52.5911,52.616,12895.078761424,0
+UITB.US,D,20210412,000000,52.5761,52.5961,52.5562,52.5771,9302.4050196262,0
+UITB.US,D,20210413,000000,52.6259,52.7236,52.616,52.7146,6774.7848794062,0
+UITB.US,D,20210414,000000,52.6957,52.7126,52.6599,52.6847,7400.1650808983,0
+UITB.US,D,20210415,000000,52.8142,52.9796,52.8142,52.9278,4700.8916269461,0
+UITB.US,D,20210416,000000,52.7544,52.868,52.7544,52.7794,3655.9144363309,0
+UITB.US,D,20210419,000000,52.6947,52.7345,52.6847,52.6977,280102.07047118,0
+UITB.US,D,20210420,000000,52.7744,52.8292,52.7744,52.8182,3220.2563184376,0
+UITB.US,D,20210421,000000,52.8042,52.8481,52.6847,52.8441,19368.717476388,0
+UITB.US,D,20210422,000000,52.9139,52.9139,52.8411,52.9059,10445.756623959,0
+UITB.US,D,20210423,000000,52.9039,52.9039,52.8571,52.9039,3633.8303842718,0
+UITB.US,D,20210426,000000,52.8641,52.9039,52.7146,52.7834,45692.907530848,0
+UITB.US,D,20210427,000000,52.7744,52.7923,52.6857,52.7116,6511.7838957932,0
+UITB.US,D,20210428,000000,52.6877,52.7445,52.6459,52.7355,7500.5471357124,0
+UITB.US,D,20210429,000000,52.6647,52.7395,52.616,52.7395,5068.2899475659,0
+UITB.US,D,20210430,000000,52.7146,52.7744,52.7146,52.7494,12361.046229813,0
+UITB.US,D,20210503,000000,52.7544,52.8142,52.7544,52.8142,6395.3407122088,0
+UITB.US,D,20210504,000000,52.8641,52.9139,52.8341,52.8491,3879.7664185665,0
+UITB.US,D,20210505,000000,52.8042,52.8641,52.5861,52.8292,926367.76228789,0
+UITB.US,D,20210506,000000,52.8939,52.9736,52.7196,52.9646,460002.77382689,0
+UITB.US,D,20210507,000000,53.0025,53.0912,52.9149,52.9327,6088.1716244775,0
+UITB.US,D,20210510,000000,52.8142,52.8371,52.7724,52.7724,5925.5526956786,0
+UITB.US,D,20210511,000000,52.7345,52.7445,52.5164,52.6967,14844.498265915,0
+UITB.US,D,20210512,000000,52.5382,52.5662,52.5164,52.5313,5279.0922626756,0
+UITB.US,D,20210513,000000,52.6539,52.6747,52.616,52.6647,30586.412101868,0
+UITB.US,D,20210514,000000,52.7594,52.7594,52.7146,52.7534,2245.5465661923,0
+UITB.US,D,20210517,000000,52.7246,52.7345,52.6459,52.6937,18057.727840516,0
+UITB.US,D,20210518,000000,52.6549,52.6947,52.616,52.6747,11216.690804932,0
+UITB.US,D,20210519,000000,52.616,52.6937,52.329,52.5612,10593.318244536,0
+UITB.US,D,20210520,000000,52.7345,52.7644,52.7176,52.7494,6956.4763986198,0
+UITB.US,D,20210521,000000,52.7246,52.7544,52.7146,52.7514,3804.4798774559,0
+UITB.US,D,20210524,000000,52.7644,52.8441,52.7246,52.7894,12247.614507873,0
+UITB.US,D,20210525,000000,52.874,52.9427,52.6647,52.9189,6153.4199601067,0
+UITB.US,D,20210526,000000,52.9926,52.9926,52.8949,52.9238,3120.8780841716,0
+UITB.US,D,20210527,000000,52.8641,52.8939,52.8142,52.873,13415.057805362,0
+UITB.US,D,20210528,000000,52.9139,52.9337,52.8849,52.8989,2535.6507046051,0
+UITB.US,D,20210601,000000,52.8341,52.876,52.8341,52.8541,6841.0370355836,0
+UITB.US,D,20210602,000000,52.8939,52.9527,52.8839,52.9129,13151.0530012,0
+UITB.US,D,20210603,000000,52.8541,52.8641,52.8042,52.8192,7695.2883220519,0
+UITB.US,D,20210604,000000,52.8839,53.0124,52.8839,53.0124,4901.6557365744,0
+UITB.US,D,20210607,000000,53.0224,53.0513,52.9736,53.0174,11382.321195376,0
+UITB.US,D,20210608,000000,53.1111,53.1509,53.0523,53.1291,13498.374910857,0
+UITB.US,D,20210609,000000,53.1908,53.2406,53.1639,53.1908,83049.085409381,0
+UITB.US,D,20210610,000000,53.0324,53.2506,53.0324,53.2386,3341.7186047627,0
+UITB.US,D,20210611,000000,53.2406,53.2904,53.2107,53.2266,10716.788171957,0
+UITB.US,D,20210614,000000,53.1699,53.1709,53.0623,53.1251,4301.3710487858,0
+UITB.US,D,20210615,000000,53.1311,53.1509,53.1011,53.1311,5833.2012052496,0
+UITB.US,D,20210616,000000,53.1958,53.1958,52.9437,52.9537,2557.7347566643,0
+UITB.US,D,20210617,000000,52.9926,53.1908,52.9926,53.0792,42085.176480828,0
+UITB.US,D,20210618,000000,53.0812,53.2804,53.0812,53.2456,21474.732986388,0
+UITB.US,D,20210621,000000,53.1808,53.2157,52.9537,53.1449,11179.549444651,0
+UITB.US,D,20210622,000000,53.1011,53.2007,53.1011,53.1878,8569.616019483,0
+UITB.US,D,20210623,000000,53.1709,53.2206,53.1359,53.1539,1174234.1434966,0
+UITB.US,D,20210624,000000,53.2107,53.2107,53.1111,53.1639,13245.412132726,0
+UITB.US,D,20210625,000000,53.1499,53.1509,53.0124,53.0672,18017.57501859,0
+UITB.US,D,20210628,000000,53.1908,53.2506,53.1908,53.2306,4629.6203680281,0
+UITB.US,D,20210629,000000,53.1998,53.2306,53.1858,53.2107,5919.5297723898,0
+UITB.US,D,20210630,000000,53.1908,53.3402,53.1908,53.2904,14590.531667235,0
+UITB.US,D,20210701,000000,53.2714,53.2714,53.2007,53.2406,4943.8161995963,0
+UITB.US,D,20210702,000000,53.3352,53.4179,53.3303,53.4049,8492.3218372761,0
+UITB.US,D,20210706,000000,53.4488,53.5275,53.4488,53.5176,14727.051261782,0
+UITB.US,D,20210707,000000,53.5275,53.7268,53.5275,53.6471,17317.912096535,0
+UITB.US,D,20210708,000000,53.6769,53.7268,53.667,53.7178,2629.0060155823,0
+UITB.US,D,20210709,000000,53.5773,53.5773,53.5464,53.5673,26140.490894149,0
+UITB.US,D,20210712,000000,53.5325,53.5374,53.4777,53.5186,9016.3161634059,0
+UITB.US,D,20210713,000000,53.5076,53.5574,53.399,53.4039,7624.0170631338,0
+UITB.US,D,20210714,000000,53.5275,53.5973,53.5176,53.5963,8292.561548196,0
+UITB.US,D,20210715,000000,53.657,53.6968,53.6071,53.6968,2485.4596771981,0
+UITB.US,D,20210716,000000,53.6071,53.667,53.6071,53.652,6619.1926944443,0
+UITB.US,D,20210719,000000,53.8403,53.915,53.8403,53.8702,4176.8973008163,0
+UITB.US,D,20210720,000000,53.9947,53.9947,53.8154,53.8393,9186.96565659,0
+UITB.US,D,20210721,000000,53.6968,53.7168,53.655,53.665,15147.652071454,0
+UITB.US,D,20210722,000000,53.7068,53.8054,53.6769,53.7716,2000256.9923306,0
+UITB.US,D,20210723,000000,53.7686,53.7855,53.7268,53.7756,2048.7977387566,0
+UITB.US,D,20210726,000000,53.7756,53.7855,53.7308,53.7357,3566.5744075463,0
+UITB.US,D,20210727,000000,53.7965,53.8104,53.7855,53.7955,8645.9063811418,0
+UITB.US,D,20210728,000000,53.7855,53.8652,53.7666,53.8652,8579.6542249644,0
+UITB.US,D,20210729,000000,53.8991,53.9041,53.8851,53.9041,2884.9802553583,0
+UITB.US,D,20210730,000000,53.8692,53.915,53.8692,53.8851,1491.6773345381,0
+UITB.US,D,20210802,000000,53.9947,54.0893,53.9947,54.0206,4329.4780241338,0
+UITB.US,D,20210803,000000,54.0545,54.0645,54.0146,54.0246,4526.2268515695,0
+UITB.US,D,20210804,000000,54.1193,54.1193,53.9808,54.0246,8488.3065550836,0
+UITB.US,D,20210805,000000,53.9061,53.935,53.9051,53.924,2402.1425717023,0
+UITB.US,D,20210806,000000,53.7366,53.7366,53.7138,53.7138,3737.2239007304,0
+UITB.US,D,20210809,000000,53.5973,53.5973,53.5176,53.5186,7657.1431412225,0
+UITB.US,D,20210810,000000,53.5574,53.5574,53.4578,53.4658,10027.163455385,0
+UITB.US,D,20210811,000000,53.4876,53.5574,53.4528,53.4976,7784.6283508365,0
+UITB.US,D,20210812,000000,53.4876,53.5275,53.4876,53.5225,5051.2249982475,0
+UITB.US,D,20210813,000000,53.5773,53.7168,53.5773,53.7168,12795.700527158,0
+UITB.US,D,20210816,000000,53.7855,53.8104,53.7756,53.7855,14506.210741191,0
+UITB.US,D,20210817,000000,53.7366,53.7546,53.6779,53.7018,1148387.772023,0
+UITB.US,D,20210818,000000,53.667,53.667,53.6321,53.6351,2806.6822526033,0
+UITB.US,D,20210819,000000,53.7366,53.7556,53.7278,53.7318,2444.3030347243,0
+UITB.US,D,20210820,000000,53.7268,53.7366,53.7068,53.7168,3842.6250582852,0
+UITB.US,D,20210823,000000,53.7268,53.7556,53.7268,53.7456,5445.726473667,0
+UITB.US,D,20210824,000000,53.7168,53.7208,53.667,53.6729,10018.129070451,0
+UITB.US,D,20210825,000000,53.6471,53.6471,53.5464,53.5673,211743.89878385,0
+UITB.US,D,20210826,000000,53.5474,53.5873,53.5374,53.5753,167921.10893419,0
+UITB.US,D,20210827,000000,53.6471,53.7068,53.6471,53.6968,4209.0195583568,0
+UITB.US,D,20210830,000000,53.6869,53.7955,53.6869,53.7776,7076.9348643968,0
+UITB.US,D,20210831,000000,53.8054,53.8253,53.7268,53.7278,6914.3159355979,0
+UITB.US,D,20210901,000000,53.7386,53.7386,53.7068,53.7068,14135.800958927,0
+UITB.US,D,20210902,000000,53.7756,53.7925,53.7656,53.7925,5524.0244764221,0
+UITB.US,D,20210903,000000,53.7268,53.7556,53.7178,53.7456,5026.1294845439,0
+UITB.US,D,20210907,000000,53.6161,53.6161,53.5275,53.5474,599162.41641573,0
+UITB.US,D,20210908,000000,53.6081,53.6421,53.5973,53.6371,5001.0339708404,0
+UITB.US,D,20210909,000000,53.6091,53.6978,53.6091,53.6719,3638.8494870125,0
+UITB.US,D,20210910,000000,53.6371,53.6371,53.5973,53.6221,5776.9872545537,0
+UITB.US,D,20210913,000000,53.667,53.667,53.6471,53.65,5773.9757929093,0
+UITB.US,D,20210914,000000,53.7168,53.8553,53.7168,53.7935,11060.094799422,0
+UITB.US,D,20210915,000000,53.7556,53.7556,53.7028,53.7476,12728.444550433,0
+UITB.US,D,20210916,000000,53.6271,53.6869,53.6271,53.657,12314.870484598,0
+UITB.US,D,20210917,000000,53.5374,53.5693,53.5275,53.5673,7557.7649069565,0
+UITB.US,D,20210920,000000,53.6171,53.6869,53.6081,53.6719,5743.861176465,0
+UITB.US,D,20210921,000000,53.6968,53.6968,53.657,53.662,4988.9881242627,0
+UITB.US,D,20210922,000000,53.7068,53.7168,53.6869,53.7098,5502.9442449111,0
+UITB.US,D,20210923,000000,53.657,53.657,53.5186,53.5225,6771.7734177618,0
+UITB.US,D,20210924,000000,53.4179,53.4378,53.394,53.394,3215.2372156969,0
+UITB.US,D,20210927,000000,53.3781,53.3781,53.3323,53.3323,8595.7153537347,0
+UITB.US,D,20210928,000000,53.1399,53.1888,53.1251,53.1301,16678.478407369,0
+UITB.US,D,20210929,000000,53.1948,53.1948,53.1101,53.1429,5194.7713366317,0
+UITB.US,D,20210930,000000,53.1898,53.2107,53.1709,53.2097,6266.8516820467,0
+UITB.US,D,20211001,000000,53.2794,53.3691,53.2794,53.3501,9490.1194621287,0
+UITB.US,D,20211004,000000,53.2496,53.2984,53.2206,53.2724,9994.0373772956,0
+UITB.US,D,20211005,000000,53.1609,53.1689,53.1301,53.1419,13648.947993079,0
+UITB.US,D,20211006,000000,53.1599,53.2037,53.1001,53.1311,236698.87761064,0
+UITB.US,D,20211007,000000,53.1001,53.1001,52.9916,53.0314,17238.610273232,0
+UITB.US,D,20211008,000000,52.9716,52.9766,52.9019,52.9069,265213.40410115,0
+UITB.US,D,20211011,000000,52.8919,52.8939,52.8491,52.8491,6662.3569780144,0
+UITB.US,D,20211012,000000,52.9417,52.9497,52.9019,52.9447,17544.775540415,0
+UITB.US,D,20211013,000000,53.0752,53.1061,53.0314,53.1061,20395.625897136,0
+UITB.US,D,20211014,000000,53.1699,53.1699,53.1201,53.1549,18152.08697204,0
+UITB.US,D,20211015,000000,53.0214,53.0324,52.9726,53.0114,13098.854332697,0
+UITB.US,D,20211018,000000,52.9626,52.9916,52.9089,52.9716,36983.760455173,0
+UITB.US,D,20211019,000000,52.9317,52.9317,52.7126,52.8421,39474.239235112,0
+UITB.US,D,20211020,000000,52.8421,52.8531,52.8022,52.8022,950833.88050774,0
+UITB.US,D,20211021,000000,52.7325,52.7325,52.6628,52.6757,6904.2777301165,0
+UITB.US,D,20211022,000000,52.7425,52.8022,52.6927,52.7824,17531.725873289,0
+UITB.US,D,20211025,000000,52.8322,52.8919,52.8122,52.8371,14527.290972702,0
+UITB.US,D,20211026,000000,52.8122,52.9009,52.8122,52.8769,24867.646439106,0
+UITB.US,D,20211027,000000,52.9916,53.1231,52.9866,53.0503,10888.44148569,0
+UITB.US,D,20211028,000000,52.9916,53.0114,52.9517,52.9816,9432.9016908846,0
+UITB.US,D,20211029,000000,52.8919,53.0114,52.8421,53.0114,7392.1345165132,0
+UITB.US,D,20211101,000000,52.8919,52.9109,52.8521,52.9019,24661.863226737,0
+UITB.US,D,20211102,000000,53.0114,53.0802,53.0114,53.0603,11761.765362573,0
+UITB.US,D,20211103,000000,53.0603,53.0603,52.9019,52.9517,996378.22259747,0
+UITB.US,D,20211104,000000,52.9816,53.1599,52.9816,53.1499,18513.462369371,0
+UITB.US,D,20211105,000000,53.2346,53.5285,53.2346,53.399,171048.00994165,0
+UITB.US,D,20211108,000000,53.2097,53.2246,53.1599,53.1649,11094.224698059,0
+UITB.US,D,20211109,000000,53.2694,53.3591,53.2694,53.2794,7598.9215494303,0
+UITB.US,D,20211110,000000,53.1898,53.1898,52.9218,52.9417,26733.748838102,0
+UITB.US,D,20211111,000000,52.9617,52.9617,52.8611,52.8621,8787.4450784297,0
+UITB.US,D,20211112,000000,52.9467,52.9597,52.8521,52.8869,10929.598128163,0
+UITB.US,D,20211115,000000,52.7923,52.7923,52.7325,52.7604,7338.9320274617,0
+UITB.US,D,20211116,000000,52.7126,52.7624,52.6847,52.6847,43991.431701749,0
+UITB.US,D,20211117,000000,52.7037,52.7824,52.7027,52.7824,4503.1389789623,0
+UITB.US,D,20211118,000000,52.8621,52.8969,52.8322,52.8819,29166.006026248,0
+UITB.US,D,20211119,000000,52.9617,53.0015,52.9317,52.9417,9960.911299207,0
+UITB.US,D,20211122,000000,52.8022,52.8022,52.6429,52.6579,11714.58579681,0
+UITB.US,D,20211123,000000,52.6429,52.6429,52.5134,52.5144,10225.919923917,0
+UITB.US,D,20211124,000000,52.4635,52.5732,52.4635,52.5672,12931.216301158,0
+UITB.US,D,20211126,000000,52.8421,52.9916,52.8421,52.9407,7030.7591191823,0
+UITB.US,D,20211129,000000,52.8521,52.9487,52.8222,52.9487,14087.617572617,0
+UITB.US,D,20211130,000000,53.1898,53.1898,53.0314,53.0802,12639.104521648,0
+UITB.US,D,20211201,000000,52.9866,53.1001,52.9716,53.0503,15123.560378298,0
+UITB.US,D,20211202,000000,53.0802,53.0802,52.9866,53.0603,921619.69109518,0
+UITB.US,D,20211203,000000,52.9916,53.3103,52.9916,53.2645,11331.12634742,0
+UITB.US,D,20211206,000000,53.1898,53.1898,53.0692,53.0692,5213.8439270464,0
+UITB.US,D,20211207,000000,53.0742,53.0742,53.0015,53.0134,8957.0907510656,0
+UITB.US,D,20211208,000000,52.9507,52.9517,52.8421,52.9029,14175.953780853,0
+UITB.US,D,20211209,000000,52.7624,52.8032,52.7624,52.7844,6933.3885260126,0
+UITB.US,D,20211210,000000,52.8819,52.9189,52.8222,52.8222,4917.7168653447,0
+UITB.US,D,20211213,000000,52.9218,53.0015,52.9218,52.9716,3847.6441610259,0
+UITB.US,D,20211214,000000,52.865,53.0214,52.8621,52.8939,21002.937328762,0
+UITB.US,D,20211215,000000,52.7923,52.8919,52.7923,52.8611,7298.779205536,0
+UITB.US,D,20211216,000000,52.8581,52.8621,52.8242,52.8242,7895.048611132,0
+UITB.US,D,20211217,000000,52.9317,52.9317,52.8361,52.8361,6686.4486711698,0
+UITB.US,D,20211220,000000,52.8521,52.9218,52.8222,52.8222,19503.229429839,0
+UITB.US,D,20211221,000000,52.6927,52.7286,52.6628,52.7286,22367.129453687,0
+UITB.US,D,20211222,000000,52.7923,52.8521,52.7524,52.8521,11606.173177611,0
+UITB.US,D,20211223,000000,52.6927,52.6927,52.6827,52.6927,3101.8054937569,0
+UITB.US,D,20211227,000000,52.7076,52.7425,52.7027,52.7236,5246.970005135,0
+UITB.US,D,20211228,000000,52.7923,52.7923,52.7226,52.7524,16850.131721101,0
+UITB.US,D,20211229,000000,52.613,52.8022,52.3251,52.5632,62677.5512054,0
+UITB.US,D,20211230,000000,52.5931,52.6727,52.5931,52.6727,12329.92779282,0
+UITB.US,D,20211231,000000,52.7325,52.7724,52.7176,52.7216,5106.4351283952,0
+UITB.US,D,20220103,000000,52.5432,52.5432,52.3839,52.3849,12088.007040719,0
+UITB.US,D,20220104,000000,52.3052,52.345,52.2653,52.3261,10302.210285575,0
+UITB.US,D,20220105,000000,52.4008,52.4008,52.2354,52.2613,6319.05035055,0
+UITB.US,D,20220106,000000,52.1358,52.1657,52.066,52.1458,13054.686228579,0
+UITB.US,D,20220107,000000,52.0163,52.096,51.9963,52.0462,122100.71619373,0
+UITB.US,D,20220110,000000,51.9365,52.0163,51.9365,52.0143,5771.968151813,0
+UITB.US,D,20220111,000000,51.9774,52.081,51.9764,52.081,812807.55131775,0
+UITB.US,D,20220112,000000,52.1,52.1109,52.071,52.076,4813.319528338,0
+UITB.US,D,20220113,000000,52.086,52.1458,52.0462,52.1358,10561.195986995,0
+UITB.US,D,20220114,000000,51.9963,51.9963,51.8868,51.9167,20633.531367046,0
+UITB.US,D,20220118,000000,51.7872,51.7872,51.5968,51.5968,9887.6323991927,0
+UITB.US,D,20220119,000000,51.7373,51.7772,51.7244,51.7244,3285.5046540668,0
+UITB.US,D,20220120,000000,51.7125,51.7125,51.6288,51.6676,11157.465392592,0
+UITB.US,D,20220121,000000,51.9177,51.9665,51.8967,51.9167,9853.5025005559,0
+UITB.US,D,20220124,000000,51.9405,51.9764,51.7174,51.8868,16956.536699205,0
+UITB.US,D,20220125,000000,51.7971,51.8469,51.7453,51.7573,4859.4952735525,0
+UITB.US,D,20220126,000000,51.7872,51.827,51.586,51.586,13248.42359437,0
+UITB.US,D,20220127,000000,51.6288,51.6875,51.559,51.6048,20091.46827105,0
+UITB.US,D,20220128,000000,51.5391,51.7273,51.5391,51.6975,22394.232608487,0
+UITB.US,D,20220131,000000,51.6387,51.7273,51.6288,51.7075,8629.8452523715,0
+UITB.US,D,20220201,000000,51.6577,51.7065,51.6577,51.6755,668595.67991012,0
+UITB.US,D,20220202,000000,51.7373,51.7892,51.7224,51.7224,5263.0311339053,0
+UITB.US,D,20220203,000000,51.5291,51.579,51.5102,51.574,15757.974964723,0
+UITB.US,D,20220204,000000,51.3,51.3,51.2403,51.2502,15828.242403093,0
+UITB.US,D,20220207,000000,51.2502,51.2801,51.2313,51.2512,6996.6292205455,0
+UITB.US,D,20220208,000000,51.1605,51.2103,51.1306,51.1406,22942.318627771,0
+UITB.US,D,20220209,000000,51.1805,51.2701,51.1805,51.1855,3650.8953335902,0
+UITB.US,D,20220210,000000,50.9125,50.9125,50.6933,50.7133,32803.851692713,0
+UITB.US,D,20220211,000000,50.783,51.0111,50.6804,50.9623,19573.496868209,0
+UITB.US,D,20220214,000000,50.8528,50.9374,50.773,50.8478,16191.625441521,0
+UITB.US,D,20220215,000000,50.7133,50.7431,50.6734,50.7033,17134.212936226,0
+UITB.US,D,20220216,000000,50.6933,50.7232,50.6036,50.7033,8752.3113592448,0
+UITB.US,D,20220217,000000,50.8328,50.8478,50.8129,50.8328,25472.950229635,0
+UITB.US,D,20220218,000000,50.8826,50.9424,50.8826,50.9424,6202.6071669656,0
+UITB.US,D,20220222,000000,50.8228,50.8826,50.8029,50.8676,813417.87421103,0
+UITB.US,D,20220223,000000,50.7681,50.7929,50.7133,50.7431,20611.447314987,0
+UITB.US,D,20220224,000000,50.7033,50.7232,50.6336,50.6594,5925.5526956786,0
+UITB.US,D,20220225,000000,50.6346,50.7331,50.6136,50.6943,17951.322862412,0
+UITB.US,D,20220228,000000,50.9813,51.1406,50.9623,51.1008,14919.784807025,0
+UITB.US,D,20220301,000000,51.29,51.4195,51.29,51.3698,5847.2546929236,0
+UITB.US,D,20220302,000000,51.1058,51.1058,50.8168,50.8168,61866.464202501,0
+UITB.US,D,20220303,000000,50.7939,50.8926,50.783,50.8528,4148.7903254684,0
+UITB.US,D,20220304,000000,51.2023,51.2143,51.1316,51.1486,5520.0091942295,0
+UITB.US,D,20220307,000000,50.9424,51.0011,50.8826,50.9115,5975.7437230857,0
+UITB.US,D,20220308,000000,50.6136,50.6136,50.2849,50.5369,7486.4936480385,0
+UITB.US,D,20220309,000000,50.5239,50.5239,50.4443,50.5041,17083.01808827,0
+UITB.US,D,20220310,000000,50.2669,50.3247,50.2361,50.2949,13424.092190295,0
+UITB.US,D,20220311,000000,50.1862,50.2749,50.1862,50.2022,13124.953666949,0
+UITB.US,D,20220314,000000,49.8974,49.8974,49.6782,49.7479,24872.665541847,0
+UITB.US,D,20220315,000000,49.8177,49.8446,49.6394,49.6982,20919.620223267,0
+UITB.US,D,20220316,000000,49.7917,49.8376,49.6085,49.8306,11254.835985761,0
+UITB.US,D,20220317,000000,49.8874,49.9272,49.8277,49.8814,10200.824410213,0
+UITB.US,D,20220318,000000,49.8974,49.997,49.8974,49.9771,5668.5746353544,0
+UITB.US,D,20220321,000000,49.6782,49.7579,49.47,49.5497,26754.829069612,0
+UITB.US,D,20220322,000000,49.3555,49.3604,49.2907,49.3135,12103.064348941,0
+UITB.US,D,20220323,000000,49.3704,49.5277,49.2807,49.3704,37235.719412757,0
+UITB.US,D,20220324,000000,49.4332,49.46,49.3803,49.46,9485.100359388,0
+UITB.US,D,20220325,000000,49.2508,49.2508,48.8972,49.0217,7691.2730398593,0
+UITB.US,D,20220328,000000,49.1014,49.2359,49.0905,49.1662,6891.2280629906,0
+UITB.US,D,20220329,000000,49.2707,49.3604,49.0317,49.3037,33557.720924367,0
+UITB.US,D,20220330,000000,49.2359,49.4252,49.2359,49.4252,3829.5753911594,0
+UITB.US,D,20220331,000000,49.4999,49.5597,49.473,49.48,7784.6283508365,0
+UITB.US,D,20220401,000000,49.1562,49.3515,49.1363,49.2877,42365.242413759,0
+UITB.US,D,20220404,000000,49.2608,49.3604,49.211,49.2957,34125.883354614,0
+UITB.US,D,20220405,000000,49.0028,49.0118,48.952,48.967,9068.5148319093,0
+UITB.US,D,20220406,000000,48.7438,48.8633,48.7438,48.8235,15606.398061954,0
+UITB.US,D,20220407,000000,48.7538,48.7786,48.694,48.7478,7073.9234027524,0
+UITB.US,D,20220408,000000,48.5545,48.6193,48.5296,48.5376,17499.603615749,0
+UITB.US,D,20220411,000000,48.4548,48.4548,48.3553,48.3751,940389.12770433,0
+UITB.US,D,20220412,000000,48.5545,48.6242,48.5156,48.5396,12985.422610757,0
+UITB.US,D,20220413,000000,48.5843,48.7188,48.5843,48.6291,5588.2689915031,0
+UITB.US,D,20220414,000000,48.5146,48.5146,48.1759,48.2656,53505.642857032,0
+UITB.US,D,20220418,000000,48.3254,48.3254,48.1161,48.1269,34145.959765577,0
+UITB.US,D,20220419,000000,48.0166,48.0963,47.7476,47.8081,237025.11928879,0
+UITB.US,D,20220420,000000,47.9668,48.0915,47.9668,48.0365,20608.435853343,0
+UITB.US,D,20220421,000000,47.9866,47.9866,47.7874,47.8472,24612.676019879,0
+UITB.US,D,20220422,000000,47.7576,47.9618,47.7576,47.894,9711.9638032679,0
+UITB.US,D,20220425,000000,48.1161,48.2456,48.0764,48.1759,13200.240208059,0
+UITB.US,D,20220426,000000,48.2433,48.2756,48.1548,48.2606,456700.2042235,0
+UITB.US,D,20220427,000000,48.3254,48.3254,48.0763,48.0929,77555.175549404,0
+UITB.US,D,20220428,000000,47.9319,47.9974,47.9069,47.9974,1165.4356563922,0
+UITB.US,D,20220429,000000,47.897,47.9269,47.8074,47.8362,5419.6271394153,0
+UITB.US,D,20220502,000000,47.5485,47.5794,47.5184,47.5434,7730.4220412368,0
+UITB.US,D,20220503,000000,47.821,47.821,47.6789,47.6841,5016.0912790625,0
+UITB.US,D,20220504,000000,47.4986,47.8187,47.3491,47.8187,15842.295890768,0
+UITB.US,D,20220505,000000,47.4387,47.4732,47.4071,47.4732,6498.7342286673,0
+UITB.US,D,20220506,000000,47.5732,47.5732,47.3889,47.4437,42179.535612353,0
+UITB.US,D,20220509,000000,47.3641,47.4887,47.3641,47.4887,23403.072259369,0
+UITB.US,D,20220510,000000,47.6878,47.7774,47.638,47.6618,20990.891482184,0
+UITB.US,D,20220511,000000,47.4786,47.6878,47.3192,47.6629,22666.267977033,0
+UITB.US,D,20220512,000000,47.8821,47.8821,47.7874,47.8173,8416.0314756174,0
+UITB.US,D,20220513,000000,47.5085,47.5184,47.4637,47.4637,5532.0550408072,0
+UITB.US,D,20220516,000000,47.6281,47.7668,47.5484,47.6679,13684.081712264,0
+UITB.US,D,20220517,000000,47.5085,47.5085,47.4089,47.4089,2698.269633404,0
+UITB.US,D,20220518,000000,47.3989,47.5423,47.3989,47.4887,4890.6137105448,0
+UITB.US,D,20220519,000000,47.7974,47.7974,47.6579,47.7029,94392.257603379,0
+UITB.US,D,20220520,000000,47.8323,47.8423,47.7974,47.8423,6578.0360519705,0
+UITB.US,D,20220523,000000,47.7476,47.7774,47.638,47.638,8005.4688714276,0
+UITB.US,D,20220524,000000,47.7276,47.9668,47.7276,47.9582,17874.028680205,0
+UITB.US,D,20220525,000000,48.0564,48.0863,47.9169,48.0763,4752.0864749013,0
+UITB.US,D,20220526,000000,48.1078,48.2118,48.0863,48.166,6502.7495108599,0
+UITB.US,D,20220527,000000,48.2158,48.2406,48.1959,48.227,5101.4160256545,0
+UITB.US,D,20220531,000000,47.9568,48.0065,47.9119,47.9169,5899.4533614269,0
+UITB.US,D,20220601,000000,47.8168,47.8168,47.7201,47.7675,11508.802584441,0
+UITB.US,D,20220602,000000,47.8173,47.9069,47.8074,47.8721,6380.2834039867,0
+UITB.US,D,20220603,000000,47.7277,47.7531,47.678,47.7376,20262.117764234,0
+UITB.US,D,20220606,000000,47.5981,47.6181,47.5672,47.5882,2937.1789238617,0
+UITB.US,D,20220607,000000,47.6629,47.8173,47.6629,47.6828,3358.7835540811,0
+UITB.US,D,20220608,000000,47.5484,47.5682,47.4933,47.4933,2940.1903855061,0
+UITB.US,D,20220609,000000,47.4487,47.5384,47.4437,47.4437,8114.885311175,0
+UITB.US,D,20220610,000000,47.0702,47.0702,46.9257,46.9525,1126.2866550146,0
+UITB.US,D,20220613,000000,46.4525,46.4525,46.1238,46.1997,238228.70012601,0
+UITB.US,D,20220614,000000,46.2278,46.2278,45.9663,45.9995,21976.643260459,0
+UITB.US,D,20220615,000000,46.313,46.4877,46.0938,46.4463,12736.475114818,0
+UITB.US,D,20220616,000000,46.1935,46.7365,46.1935,46.7365,13355.832393021,0
+UITB.US,D,20220617,000000,46.7713,46.851,46.6219,46.7464,11587.100587196,0
+UITB.US,D,20220621,000000,46.4986,46.5023,46.4027,46.4425,6361.210813572,0
+UITB.US,D,20220622,000000,46.7115,46.785,46.7115,46.785,6766.7543150211,0
+UITB.US,D,20220623,000000,46.9805,46.9805,46.9166,46.9166,4087.5572720317,0
+UITB.US,D,20220624,000000,46.8212,46.9197,46.8212,46.861,3803.4760569077,0
+UITB.US,D,20220627,000000,46.602,46.6557,46.582,46.6269,4624.6012652874,0
+UITB.US,D,20220628,000000,46.6517,46.6517,46.4425,46.602,103799.05996001,0
+UITB.US,D,20220629,000000,46.7414,46.948,46.7414,46.8881,5413.6042161265,0
+UITB.US,D,20220630,000000,46.9905,47.2195,46.9905,47.0978,8001.453589235,0
+UITB.US,D,20220701,000000,47.3205,47.3487,47.1897,47.1997,14219.118064423,0
+UITB.US,D,20220705,000000,47.5314,47.5314,47.4089,47.4105,11421.470196752,0
+UITB.US,D,20220706,000000,47.3444,47.3444,47.0402,47.115,10705.746145928,0
+UITB.US,D,20220707,000000,47.0004,47.0901,46.9705,47.0353,24905.791619936,0
+UITB.US,D,20220708,000000,47.0104,47.0104,46.831,46.9312,13371.893521791,0
+UITB.US,D,20220711,000000,47.1701,47.2001,47.1103,47.1533,9206.391892555,0
+UITB.US,D,20220712,000000,47.3111,47.3696,47.1403,47.2051,5604.021455773,0
+UITB.US,D,20220713,000000,47.1603,47.2901,47.1302,47.1759,9458.978801311,0
+UITB.US,D,20220714,000000,47.0191,47.1545,47.0191,47.1545,2228.177373669,0
+UITB.US,D,20220715,000000,47.1097,47.23,47.1097,47.23,1884.37852564,0
+UITB.US,D,20220718,000000,47.21,47.21,47.0504,47.1701,5197.075880555,0
+UITB.US,D,20220719,000000,47.0803,47.1184,47.0604,47.1053,3879.01324161,0
+UITB.US,D,20220720,000000,47.2499,47.2499,46.9893,47.0654,5130.922166357,0
+UITB.US,D,20220721,000000,47.2688,47.5193,47.1502,47.4595,5115.887231312,0
+UITB.US,D,20220722,000000,47.7638,47.8486,47.6729,47.7331,6551.222363608,0
+UITB.US,D,20220725,000000,47.5792,47.7211,47.5792,47.6694,3145.308411414,0
+UITB.US,D,20220726,000000,47.7288,47.7538,47.6191,47.674,5214.115473606,0
+UITB.US,D,20220727,000000,47.7139,47.7388,47.659,47.7189,2788.479286346,0
+UITB.US,D,20220728,000000,47.8985,47.9338,47.8286,47.9334,4197.753864564,0
+UITB.US,D,20220729,000000,47.9793,48.2975,47.9793,48.2077,13139.530900327,0
+UITB.US,D,20220801,000000,48.098,48.3474,48.098,48.2726,133165.42202257,0
+UITB.US,D,20220802,000000,48.2016,48.2177,47.8436,47.8436,111581.26927197,0
+UITB.US,D,20220803,000000,47.5293,47.8984,47.5293,47.8984,39762.39154901,0
+UITB.US,D,20220804,000000,48.1727,48.2875,48.108,48.2177,1486456.918436,0
+UITB.US,D,20220805,000000,47.8386,47.8386,47.6597,47.8087,9062.056516123,0
+UITB.US,D,20220808,000000,47.7887,48.0182,47.7887,47.9357,22407.064862065,0
+UITB.US,D,20220809,000000,47.6373,47.7687,47.6373,47.6821,4113.558228312,0
+UITB.US,D,20220810,000000,47.8885,47.8885,47.7787,47.8037,8138.91150436,0
+UITB.US,D,20220811,000000,47.8885,48.1279,47.5592,47.6041,153167.89960644,0
+UITB.US,D,20220812,000000,47.7111,47.7438,47.6191,47.7438,13451.25522026,0
+UITB.US,D,20220815,000000,47.9384,48.0082,47.8585,47.8585,17559.801803557,0
+UITB.US,D,20220816,000000,47.8286,47.8286,47.7047,47.7787,15826.77495737,0
+UITB.US,D,20220817,000000,47.639,47.6694,47.5393,47.5986,42081.780861952,0
+UITB.US,D,20220818,000000,47.659,47.7089,47.6191,47.661,8410.542664173,0
+UITB.US,D,20220819,000000,47.4071,47.4112,47.3597,47.4096,15039.946690015,0
+UITB.US,D,20220822,000000,47.3547,47.3547,47.23,47.2507,5457.681421335,0
+UITB.US,D,20220823,000000,47.3397,47.5094,47.2093,47.2093,10711.890055061,0
+UITB.US,D,20220824,000000,47.0803,47.0803,46.8011,47.0255,18616.256572719,0
+UITB.US,D,20220825,000000,47.1203,47.2001,47.0205,47.1992,31772.827066097,0
+UITB.US,D,20220826,000000,47.1302,47.1602,47.0803,47.1136,7329.029669936,0
+UITB.US,D,20220829,000000,46.9806,46.9806,46.9207,46.9457,16313.906852828,0
+UITB.US,D,20220830,000000,47.0395,47.0395,46.8509,46.9218,4533.534080569,0
+UITB.US,D,20220831,000000,46.8908,46.9407,46.755,46.755,11616.99314477,0
+UITB.US,D,20220901,000000,46.4959,46.4959,46.4019,46.4623,51091.716269919,0
+UITB.US,D,20220902,000000,46.7411,46.7611,46.6643,46.7312,13445.241246242,0
+UITB.US,D,20220906,000000,46.5117,46.5117,46.3677,46.4318,131360.22748816,0
+UITB.US,D,20220907,000000,46.5316,46.6456,46.4518,46.6456,15571.181061605,0
+UITB.US,D,20220908,000000,46.6752,46.6752,46.5515,46.561,7088.470709216,0
+UITB.US,D,20220909,000000,46.4618,46.5117,46.3421,46.3869,8736.299590148,0
+UITB.US,D,20220912,000000,46.5316,46.5316,46.2423,46.3198,235892.11688203,0
+UITB.US,D,20220913,000000,46.0727,46.1326,46.0403,46.0979,12686.478190971,0
+UITB.US,D,20220914,000000,46.0821,46.1994,46.0777,46.1425,9016.951710988,0
+UITB.US,D,20220915,000000,46.0128,46.0627,45.9729,45.9929,13694.821167989,0
+UITB.US,D,20220916,000000,45.9131,46.0378,45.9131,46.0029,6218.449134612,0
+UITB.US,D,20220919,000000,45.8333,45.953,45.8333,45.9081,28856.049667367,0
+UITB.US,D,20220920,000000,45.7335,45.7834,45.7135,45.7285,12699.50846801,0
+UITB.US,D,20220921,000000,45.8233,45.923,45.6437,45.8632,21200.260742453,0
+UITB.US,D,20220922,000000,45.4541,45.4841,45.3643,45.4142,18548.098200515,0
+UITB.US,D,20220923,000000,45.3943,45.4142,45.2546,45.3655,8585.950239698,0
+UITB.US,D,20220926,000000,45.2346,45.2346,44.8805,44.9154,20406.416172077,0
+UITB.US,D,20220927,000000,44.7839,44.7839,44.5862,44.594,8690.19245601,0
+UITB.US,D,20220928,000000,44.8156,45.2247,44.8156,45.1478,258573.81989092,0
+UITB.US,D,20220929,000000,44.8705,45.075,44.8655,44.9649,33126.97354915,0
+UITB.US,D,20220930,000000,45.095,45.1276,44.8156,44.8451,14985.820923853,0
+UITB.US,D,20221003,000000,45.1548,45.4452,45.1548,45.2267,76643.087214395,0
+UITB.US,D,20221004,000000,45.494,45.494,45.3643,45.3743,19483.271160314,0
+UITB.US,D,20221005,000000,45.1449,45.1449,44.9852,45.105,20781.287219199,0
+UITB.US,D,20221006,000000,45.0052,45.075,44.9952,45.0162,10610.654825758,0
+UITB.US,D,20221007,000000,44.8156,44.9054,44.8066,44.8145,7086.46605121,0
+UITB.US,D,20221010,000000,44.7558,44.7936,44.5463,44.6543,7811.149920379,0
+UITB.US,D,20221011,000000,44.58,44.79,44.58,44.63,14657,0
+UITB.US,D,20221012,000000,44.63,44.7137,44.62,44.6954,48873,0
+UITB.US,D,20221013,000000,44.39,44.6576,44.32,44.5359,6779,0
+UITB.US,D,20221014,000000,44.4885,44.5,44.31,44.3552,13527,0
+UITB.US,D,20221017,000000,44.59,44.6492,44.375,44.41,30577,0
+UITB.US,D,20221018,000000,44.55,44.55,44.33,44.465,14708,0
+UITB.US,D,20221019,000000,44.2903,44.36,44.2001,44.2286,18872,0
+UITB.US,D,20221020,000000,44.18,44.18,43.95,43.97,29868,0
+UITB.US,D,20221021,000000,43.96,44.0784,43.92,44.0449,3941,0
+UITB.US,D,20221024,000000,43.99,44.05,43.96,43.9843,1124,0
+UITB.US,D,20221025,000000,44.31,44.4,44.305,44.34,13730,0
+UITB.US,D,20221026,000000,44.5468,44.641,44.46,44.6347,93399,0
+UITB.US,D,20221027,000000,44.68,44.86,44.63,44.83,1852125,0
+UITB.US,D,20221028,000000,44.72,44.8,44.67,44.7079,25052,0
+UITB.US,D,20221031,000000,44.59,44.615,44.5,44.5441,6436,0
+UITB.US,D,20221101,000000,44.63,44.6353,44.61,44.63,10704,0
+UITB.US,D,20221102,000000,44.6375,44.86,44.52,44.52,12455,0
+UITB.US,D,20221103,000000,44.19,44.36,44.19,44.34,4113,0
+UITB.US,D,20221104,000000,44.38,44.48,44.31,44.3732,474729,0
+UITB.US,D,20221107,000000,44.36,44.36,44.23,44.2475,22689,0
+UITB.US,D,20221108,000000,44.37,44.4174,44.34,44.3661,20233,0
+UITB.US,D,20221109,000000,44.3416,44.4406,44.32,44.4144,30694,0
+UITB.US,D,20221110,000000,44.99,45.335,44.99,45.33,13047,0
+UITB.US,D,20221111,000000,45.26,45.3658,45.2542,45.33,12561,0
+UITB.US,D,20221114,000000,45.4,45.4,45.1902,45.2,12455,0
+UITB.US,D,20221115,000000,45.48,45.48,45.275,45.39,43081,0
+UITB.US,D,20221116,000000,45.61,45.7,45.575,45.7,10993,0
+UITB.US,D,20221117,000000,45.48,45.49,45.4313,45.4511,7530,0
+UITB.US,D,20221118,000000,45.425,45.435,45.3412,45.3577,9767,0
+UITB.US,D,20221121,000000,45.36,45.465,45.285,45.345,34322,0
+UITB.US,D,20221122,000000,45.44,45.5299,45.44,45.5,11107,0
+UITB.US,D,20221123,000000,45.41,45.7054,45.41,45.7054,8792,0
+UITB.US,D,20221125,000000,45.78,45.78,45.68,45.77,9558,0
+UITB.US,D,20221128,000000,45.72,45.785,45.675,45.68,14155,0
+UITB.US,D,20221129,000000,45.65,45.6905,45.6114,45.63,12733,0
+UITB.US,D,20221130,000000,45.6,45.85,45.4993,45.8416,53856,0
+UITB.US,D,20221201,000000,46.11,46.36,46.07,46.3531,33839,0
+UITB.US,D,20221202,000000,46.15,46.4145,46.07,46.4145,9752,0
+UITB.US,D,20221205,000000,46.38,46.38,46.09,46.11,18909,0
+UITB.US,D,20221206,000000,46.17,46.32,46.1374,46.26,76934,0
+UITB.US,D,20221207,000000,46.41,46.51,46.4,46.5,10935,0
+UITB.US,D,20221208,000000,46.5,46.5,46.35,46.3984,7041,0
+UITB.US,D,20221209,000000,46.3,46.31,46.2183,46.2183,6641,0
+UITB.US,D,20221212,000000,46.3,46.33,46.0904,46.1056,21341,0
+UITB.US,D,20221213,000000,46.75,46.75,46.48,46.4823,38845,0
+UITB.US,D,20221214,000000,46.47,46.5589,46.4517,46.52,25248,0
+UITB.US,D,20221215,000000,46.7,46.735,46.64,46.7059,11442,0
+UITB.US,D,20221216,000000,46.24,46.405,46.2,46.35,26892,0
+UITB.US,D,20221219,000000,46.15,46.15,46.03,46.0744,27484,0
+UITB.US,D,20221220,000000,45.83,45.865,45.79,45.8252,20571,0
+UITB.US,D,20221221,000000,45.98,45.98,45.85,45.9008,19640,0
+UITB.US,D,20221222,000000,45.9,45.93,45.89,45.92,7970,0
+UITB.US,D,20221223,000000,45.7,45.78,45.7,45.735,33922,0
+UITB.US,D,20221227,000000,45.55,45.6,45.455,45.485,27623,0
+UITB.US,D,20221228,000000,45.57,45.57,45.444,45.4906,24457,0
+UITB.US,D,20221229,000000,45.52,45.7,45.52,45.635,37388,0
+UITB.US,D,20221230,000000,45.47,45.58,45.43,45.495,45557,0
+UITB.US,D,20230103,000000,45.79,45.82,45.61,45.6952,40451,0
+UITB.US,D,20230104,000000,45.96,45.96,45.85,45.9225,16210,0
+UITB.US,D,20230105,000000,45.72,45.905,45.72,45.905,24204,0
+UITB.US,D,20230106,000000,45.97,46.365,45.97,46.365,21772,0
+UITB.US,D,20230109,000000,46.33,46.5,46.3162,46.46,19120,0
+UITB.US,D,20230110,000000,46.31,46.44,46.2,46.2937,14943,0
+UITB.US,D,20230111,000000,46.49,46.58,46.47,46.5769,48508,0
+UITB.US,D,20230112,000000,46.71,46.855,46.62,46.7906,1560853,0
+UITB.US,D,20230113,000000,46.85,46.96,46.7399,46.96,23556,0
+UITB.US,D,20230117,000000,46.69,46.7626,46.69,46.7194,8039,0
+UITB.US,D,20230118,000000,47.1,47.1397,46.9803,47.1108,15894,0
+UITB.US,D,20230119,000000,47.02,47.06,47.01,47.03,13617,0
+UITB.US,D,20230120,000000,46.87,46.8823,46.8045,46.8413,17527,0
+UITB.US,D,20230123,000000,46.8,46.8,46.733,46.745,11326,0
+UITB.US,D,20230124,000000,46.86,46.94,46.718,46.93,14391,0
+UITB.US,D,20230125,000000,47.01,47.02,46.8899,47.0041,26197,0
+UITB.US,D,20230126,000000,46.96,46.99,46.8878,46.946,43521,0
+UITB.US,D,20230127,000000,46.78,46.86,46.77,46.8351,16478,0
+UITB.US,D,20230130,000000,46.7,46.79,46.7,46.75,18545,0
+UITB.US,D,20230131,000000,46.85,46.9465,46.835,46.9408,13616,0
+UITB.US,D,20230201,000000,47.14,47.34,47.006,47.34,12208,0
+UITB.US,D,20230202,000000,47.345,47.4,47.2994,47.3,13653,0
+UITB.US,D,20230203,000000,46.94,46.992,46.905,46.9155,11315,0
+UITB.US,D,20230206,000000,46.73,46.73,46.64,46.652,24488,0
+UITB.US,D,20230207,000000,46.5,46.6936,46.5,46.57,14899,0
+UITB.US,D,20230208,000000,46.63,46.6538,46.5503,46.6538,10722,0
+UITB.US,D,20230209,000000,46.86,46.86,46.54,46.57,12919,0
+UITB.US,D,20230210,000000,46.3199,46.3199,46.2,46.215,26102,0
+UITB.US,D,20230213,000000,46.2,46.27,46.2,46.265,18419,0
+UITB.US,D,20230214,000000,46.16,46.295,46.1,46.1847,17236,0
+UITB.US,D,20230215,000000,46.13,46.15,46,46.0788,20950,0
+UITB.US,D,20230216,000000,45.966,46.04,45.931,45.9431,10443,0
+UITB.US,D,20230217,000000,45.84,45.945,45.84,45.945,5793,0
+UITB.US,D,20230221,000000,45.84,45.84,45.6367,45.6367,16009,0
+UITB.US,D,20230222,000000,45.765,45.8,45.715,45.72,19206,0
+UITB.US,D,20230223,000000,45.73,45.861,45.73,45.861,8840,0
+UITB.US,D,20230224,000000,45.64,45.66,45.5784,45.6324,41155,0
+UITB.US,D,20230227,000000,45.64,45.6455,45.56,45.6057,16378,0
+UITB.US,D,20230228,000000,45.48,45.635,45.48,45.63,23978,0
+UITB.US,D,20230301,000000,45.55,45.555,45.4101,45.43,54534,0
+UITB.US,D,20230302,000000,45.18,45.29,45.18,45.26,23243,0
+UITB.US,D,20230303,000000,45.43,45.62,45.43,45.6125,23218,0
+UITB.US,D,20230306,000000,45.73,45.73,45.5201,45.55,10477,0
+UITB.US,D,20230307,000000,45.58,45.61,45.4411,45.4925,29249,0
+UITB.US,D,20230308,000000,45.45,45.66,45.41,45.45,15072,0
+UITB.US,D,20230309,000000,45.5,45.66,45.4714,45.58,38621,0
+UITB.US,D,20230310,000000,45.74,46.0517,45.74,46.0254,20023,0
+UITB.US,D,20230313,000000,46.16,46.66,46.16,46.29,27271,0
+UITB.US,D,20230314,000000,46.19,46.19,45.91,45.9645,19531,0
+UITB.US,D,20230315,000000,46.3,46.57,46.22,46.3395,28021,0
+UITB.US,D,20230316,000000,46.52,46.67,46.17,46.1995,22654,0
+UITB.US,D,20230317,000000,46.36,46.59,46.36,46.51,14386,0
+UITB.US,D,20230320,000000,46.43,46.43,46.22,46.27,9634,0
+UITB.US,D,20230321,000000,46.18,46.29,46.16,46.1899,15579,0
+UITB.US,D,20230322,000000,46.2201,46.68,46.195,46.66,9792,0
+UITB.US,D,20230323,000000,46.6,46.8776,46.6,46.8776,28854,0
+UITB.US,D,20230324,000000,46.99,46.99,46.82,46.86,15417,0
+UITB.US,D,20230327,000000,46.59,46.59,46.3697,46.3697,21325,0
+UITB.US,D,20230328,000000,46.25,46.3405,46.25,46.3073,10772,0
+UITB.US,D,20230329,000000,46.3,46.39,46.24,46.3656,12531,0
+UITB.US,D,20230330,000000,46.38,46.43,46.35,46.4246,33415,0
+UITB.US,D,20230331,000000,46.39,46.6672,46.39,46.6672,18241,0
+UITB.US,D,20230403,000000,46.639,46.87,46.59,46.8659,36209,0
+UITB.US,D,20230404,000000,46.87,47.04,46.71,47.01,17893,0
+UITB.US,D,20230405,000000,46.89,47.21,46.89,47.09,27414,0
+UITB.US,D,20230406,000000,47.04,47.13,47.04,47.11,34604,0
+UITB.US,D,20230410,000000,46.91,46.91,46.75,46.7811,11344,0
+UITB.US,D,20230411,000000,46.7108,46.72,46.6399,46.7075,17007,0
+UITB.US,D,20230412,000000,46.6,46.9,46.6,46.77,15906,0
+UITB.US,D,20230413,000000,46.71,46.9319,46.71,46.78,16421,0
+UITB.US,D,20230414,000000,46.7,46.7,46.51,46.57,18580,0
+UITB.US,D,20230417,000000,46.46,46.47,46.35,46.36,7075,0
+UITB.US,D,20230418,000000,46.2,46.442,46.2,46.4093,37365,0
+UITB.US,D,20230419,000000,46.37,46.37,46.2799,46.3296,22959,0
+UITB.US,D,20230420,000000,46.49,46.559,46.49,46.5055,17118,0
+UITB.US,D,20230421,000000,46.68,46.68,46.47,46.515,15393,0
+UITB.US,D,20230424,000000,46.57,46.65,46.57,46.6356,13545,0
+UITB.US,D,20230425,000000,46.81,46.965,46.81,46.9517,13861,0
+UITB.US,D,20230426,000000,46.85,46.98,46.79,46.8366,35254,0
+UITB.US,D,20230427,000000,46.66,46.72,46.6,46.675,170448,0
+UITB.US,D,20230428,000000,46.8,47.03,46.8,47.0171,194150,0
+UITB.US,D,20230501,000000,46.87,46.87,46.555,46.5754,29369,0
+UITB.US,D,20230502,000000,46.61,46.9,46.61,46.9,62758,0
+UITB.US,D,20230503,000000,47.05,47.17,47.01,47.15,50153,0
+UITB.US,D,20230504,000000,47.18,47.35,47.17,47.175,7484,0
+UITB.US,D,20230505,000000,46.95,46.95,46.8,46.89,16176,0
+UITB.US,D,20230508,000000,46.61,46.74,46.61,46.64,27164,0
+UITB.US,D,20230509,000000,46.68,46.68,46.62,46.65,17399,0
+UITB.US,D,20230510,000000,46.72,46.76,46.6787,46.7338,16453,0
+UITB.US,D,20230511,000000,46.96,46.96,46.86,46.8763,11785,0
+UITB.US,D,20230512,000000,46.85,46.85,46.64,46.64,10321,0
+UITB.US,D,20230515,000000,46.63,46.67,46.56,46.585,27973,0
+UITB.US,D,20230516,000000,46.41,46.48,46.39,46.46,307772,0
+UITB.US,D,20230517,000000,46.55,46.55,46.35,46.3926,32608,0
+UITB.US,D,20230518,000000,46.29,46.35,46.2,46.205,23696,0
+UITB.US,D,20230519,000000,46.12,46.1626,46.044,46.09,182002,0
+UITB.US,D,20230522,000000,46.12,46.12,46.02,46.055,52039,0
+UITB.US,D,20230523,000000,46.01,46.098,45.9801,46.0832,19348,0
+UITB.US,D,20230524,000000,46.14,46.14,45.98,45.98,11805,0
+UITB.US,D,20230525,000000,45.89,45.94,45.77,45.795,14189,0
+UITB.US,D,20230526,000000,45.8,45.88,45.73,45.88,200359,0
+UITB.US,D,20230530,000000,46.07,46.16,45.99,46.1434,25179,0
+UITB.US,D,20230531,000000,46.24,46.39,46.21,46.3466,29523,0
+UITB.US,D,20230601,000000,46.44,46.4719,46.39,46.44,16614,0
+UITB.US,D,20230602,000000,46.42,46.42,46.18,46.2193,17032,0
+UITB.US,D,20230605,000000,46.2699,46.2699,46.16,46.18,20542,0
+UITB.US,D,20230606,000000,46.01,46.219,46.01,46.19,19345,0
+UITB.US,D,20230607,000000,46.21,46.215,45.97,46.0213,12064,0
+UITB.US,D,20230608,000000,46.18,46.22,46.08,46.1966,48513,0
+UITB.US,D,20230609,000000,46.04,46.04,45.9574,45.9923,14907,0
+UITB.US,D,20230612,000000,46.17,46.17,45.91,46.0566,69105,0
+UITB.US,D,20230613,000000,46.28,46.28,45.91,45.94,26359,0
+UITB.US,D,20230614,000000,46.11,46.18,45.88,45.96,24387,0
+UITB.US,D,20230615,000000,46.17,46.18,46.11,46.18,30234,0
+UITB.US,D,20230616,000000,46.09,46.1074,46.04,46.1,20394,0
+UITB.US,D,20230620,000000,46.01,46.19,46.01,46.16,15388,0
+UITB.US,D,20230621,000000,45.99,46.2,45.99,46.16,71711,0
+UITB.US,D,20230622,000000,46.06,46.105,45.98,46.0025,18793,0
+UITB.US,D,20230623,000000,46.2,46.21,46.08,46.115,22851,0
+UITB.US,D,20230626,000000,46.1424,46.195,45.97,46.169,27131,0
+UITB.US,D,20230627,000000,46.19,46.24,46.0579,46.0959,31319,0
+UITB.US,D,20230628,000000,46.17,46.27,46.12,46.2345,180322,0
+UITB.US,D,20230629,000000,45.965,45.965,45.8884,45.9278,37659,0
+UITB.US,D,20230630,000000,45.98,46.0888,45.94,46.0544,117140,0
+UITB.US,D,20230703,000000,46.05,46.15,45.97,45.985,10421,0
+UITB.US,D,20230705,000000,45.905,45.9084,45.75,45.755,160709,0
+UITB.US,D,20230706,000000,45.65,45.65,45.46,45.5385,27848,0
+UITB.US,D,20230707,000000,45.53,45.6,45.5,45.515,105655,0
+UITB.US,D,20230710,000000,45.38,45.53,45.38,45.4898,47046,0
+UITB.US,D,20230711,000000,45.6,45.66,45.559,45.6103,36389,0
+UITB.US,D,20230712,000000,45.75,45.98,45.75,45.94,24190,0
+UITB.US,D,20230713,000000,46.16,46.25,46.0901,46.2303,39337,0
+UITB.US,D,20230714,000000,46.13,46.2,46.0304,46.0569,79767,0
+UITB.US,D,20230717,000000,46.04,46.11,46.0292,46.095,13732,0
+UITB.US,D,20230718,000000,46.23,46.27,46.13,46.1478,45455,0
+UITB.US,D,20230719,000000,46.21,46.3,46.1897,46.28,100768,0
+UITB.US,D,20230720,000000,46.1,46.12,46.02,46.06,17261,0
+UITB.US,D,20230721,000000,45.91,46.16,45.91,46.12,50307,0
+UITB.US,D,20230724,000000,46.11,46.15,46.02,46.0413,74006,0
+UITB.US,D,20230725,000000,45.89,45.99,45.89,45.9694,29003,0
+UITB.US,D,20230726,000000,46.0671,46.29,46.023,46.14,33265,0
+UITB.US,D,20230727,000000,45.98,46.025,45.72,45.755,224597,0
+UITB.US,D,20230728,000000,45.93,45.9777,45.8467,45.935,53753,0
+UITB.US,D,20230731,000000,45.97,46.0598,45.94,45.9808,38914,0
+UITB.US,D,20230801,000000,45.84,45.885,45.7489,45.75,108418,0
+UITB.US,D,20230802,000000,45.74,45.74,45.575,45.685,101323,0
+UITB.US,D,20230803,000000,45.63,45.63,45.39,45.4439,375668,0
+UITB.US,D,20230804,000000,45.48,45.7799,45.48,45.75,99926,0
+UITB.US,D,20230807,000000,45.68,45.77,45.68,45.69,50144,0
+UITB.US,D,20230808,000000,45.56,45.722,45.56,45.67,61597,0
+UITB.US,D,20230809,000000,45.69,45.83,45.69,45.7366,104743,0
+UITB.US,D,20230810,000000,45.85,45.85,45.51,45.5344,59267,0
+UITB.US,D,20230811,000000,45.3167,45.5799,45.28,45.28,111970,0
+UITB.US,D,20230814,000000,45.28,45.3891,45.2572,45.28,21534,0
+UITB.US,D,20230815,000000,45.23,45.51,45.22,45.2287,56264,0
+UITB.US,D,20230816,000000,45.17,45.29,45.04,45.09,136644,0
+UITB.US,D,20230817,000000,45.18,45.18,44.9301,45.0253,21983,0
+UITB.US,D,20230818,000000,45.04,45.24,45.04,45.1771,23056,0
+UITB.US,D,20230821,000000,44.92,44.97,44.87,44.87,301449,0
+UITB.US,D,20230822,000000,45,45,44.86,44.95,68275,0
+UITB.US,D,20230823,000000,45.09,45.36,45.09,45.33,51581,0
+UITB.US,D,20230824,000000,45.32,45.3799,45.24,45.25,126890,0
+UITB.US,D,20230825,000000,45.16,45.27,45.1,45.19,20629,0
+UITB.US,D,20230828,000000,45.28,45.34,45.27,45.3,31918,0
+UITB.US,D,20230829,000000,45.33,45.63,45.33,45.57,26745,0
+UITB.US,D,20230830,000000,45.69,45.69,45.55,45.55,17261,0
+UITB.US,D,20230831,000000,45.69,45.72,45.62,45.64,54766,0
+UITB.US,D,20230901,000000,45.62,45.62,45.36,45.43,111667,0
+UITB.US,D,20230905,000000,45.37,45.37,45.18,45.21,44372,0
+UITB.US,D,20230906,000000,45.21,45.21,45.02,45.055,16393,0
+UITB.US,D,20230907,000000,45.11,45.19,45.0766,45.15,35643,0
+UITB.US,D,20230908,000000,45.2,45.43,45.15,45.22,27562,0
+UITB.US,D,20230911,000000,45.17,45.177,45.0702,45.13,16919,0
+UITB.US,D,20230912,000000,45.19,45.19,45.1,45.19,19389,0
+UITB.US,D,20230913,000000,45.08,45.2526,45.08,45.2054,27552,0
+UITB.US,D,20230914,000000,45.26,45.26,45.12,45.17,45076,0
+UITB.US,D,20230915,000000,45.1,45.145,45.02,45.04,27562,0
+UITB.US,D,20230918,000000,45.03,45.11,45.0163,45.0861,20887,0
+UITB.US,D,20230919,000000,45.02,45.1,44.99,45,38064,0
+UITB.US,D,20230920,000000,45.13,45.17,44.98,44.98,34330,0
+UITB.US,D,20230921,000000,44.74,44.74,44.6454,44.6454,29411,0
+UITB.US,D,20230922,000000,44.69,44.87,44.69,44.83,55498,0
+UITB.US,D,20230925,000000,44.64,44.6859,44.56,44.58,20641,0
+UITB.US,D,20230926,000000,44.66,44.66,44.52,44.5352,27588,0
+UITB.US,D,20230927,000000,44.7,44.7,44.36,44.41,70696,0
+UITB.US,D,20230928,000000,44.37,44.55,44.338,44.55,55334,0
+UITB.US,D,20230929,000000,44.67,44.71,44.52,44.5419,60569,0
+UITB.US,D,20231002,000000,44.35,44.35,44.1875,44.1875,149640,0
+UITB.US,D,20231003,000000,44.05,44.16,43.79,43.7984,123185,0
+UITB.US,D,20231004,000000,44.0223,44.085,43.93,44.05,51891,0
+UITB.US,D,20231005,000000,44.12,44.21,44.1185,44.1659,35590,0
+UITB.US,D,20231006,000000,43.75,44.03,43.75,43.92,48620,0
+UITB.US,D,20231009,000000,44.11,44.3196,43.97,44.3196,43099,0
+UITB.US,D,20231010,000000,44.2,44.38,44.124,44.28,51170,0
+UITB.US,D,20231011,000000,44.31,44.365,44.22,44.31,30427,0
+UITB.US,D,20231012,000000,44.35,44.35,44.055,44.1,19790,0
+UITB.US,D,20231013,000000,44.35,44.35,44.1706,44.2618,447436,0
+UITB.US,D,20231016,000000,44.02,44.0907,43.91,43.97,31995,0
+UITB.US,D,20231017,000000,43.745,43.8928,43.7,43.7818,43036,0
+UITB.US,D,20231018,000000,43.68,43.7096,43.5503,43.68,143210,0
+UITB.US,D,20231019,000000,43.53,43.591,43.3684,43.37,133002,0
+UITB.US,D,20231020,000000,43.46,43.56,43.46,43.5201,46031,0
+UITB.US,D,20231023,000000,43.35,43.76,43.14,43.695,136825,0
+UITB.US,D,20231024,000000,43.58,43.7643,43.58,43.7643,63021,0
+UITB.US,D,20231025,000000,43.75,43.75,43.52,43.5451,133807,0
+UITB.US,D,20231026,000000,43.58,43.83,43.58,43.83,98789,0
+UITB.US,D,20231027,000000,43.7497,43.77,43.67,43.7653,24075,0
+UITB.US,D,20231030,000000,43.67,43.7399,43.6136,43.6708,281287,0
+UITB.US,D,20231031,000000,43.69,43.76,43.56,43.58,280000,0
+UITB.US,D,20231101,000000,43.61,43.96,43.61,43.929,132603,0
+UITB.US,D,20231102,000000,44.31,44.42,44.31,44.33,87566,0
+UITB.US,D,20231103,000000,44.75,44.81,44.59,44.59,42638,0
+UITB.US,D,20231106,000000,44.39,44.41,44.31,44.33,40120,0
+UITB.US,D,20231107,000000,44.55,44.6826,44.53,44.5524,66634,0
+UITB.US,D,20231108,000000,44.53,44.68,44.49,44.6117,82818,0
+UITB.US,D,20231109,000000,44.56,44.57,44.3049,44.3049,74653,0
+UITB.US,D,20231110,000000,44.58,44.58,44.2858,44.3242,54126,0
+UITB.US,D,20231113,000000,44.21,44.38,44.165,44.3508,221381,0
+UITB.US,D,20231114,000000,44.86,44.9289,44.82,44.9,118233,0
+UITB.US,D,20231115,000000,44.72,44.72,44.58,44.66,58754,0
+UITB.US,D,20231116,000000,44.8,44.9264,44.8,44.89,50673,0
+UITB.US,D,20231117,000000,44.9,44.9897,44.825,44.96,50087,0
+UITB.US,D,20231120,000000,44.91,45.05,44.9,45.03,40102,0
+UITB.US,D,20231121,000000,45.15,45.15,44.989,45.11,1157405,0
+UITB.US,D,20231122,000000,45.32,45.32,45.03,45.11,254877,0
+UITB.US,D,20231124,000000,44.96,45.02,44.9406,45.02,38551,0
+UITB.US,D,20231127,000000,45.02,45.27,45.02,45.26,99973,0
+UITB.US,D,20231128,000000,45.17,45.4,45.15,45.39,105646,0
+UITB.US,D,20231129,000000,45.5,45.6991,45.48,45.64,693858,0
+UITB.US,D,20231130,000000,45.56,45.56,45.36,45.48,169409,0
+UITB.US,D,20231201,000000,45.46,45.85,45.46,45.78,158172,0
+UITB.US,D,20231204,000000,45.67,45.72,45.58,45.67,37562,0
+UITB.US,D,20231205,000000,45.81,45.97,45.81,45.94,93187,0
+UITB.US,D,20231206,000000,46.06,46.2299,46.01,46.12,494355,0
+UITB.US,D,20231207,000000,46.0821,46.21,46.04,46.09,71108,0
+UITB.US,D,20231208,000000,45.93,45.97,45.82,45.9,52313,0
+UITB.US,D,20231211,000000,45.91,45.91,45.77,45.86,585149,0
+UITB.US,D,20231212,000000,45.93,45.996,45.86,45.97,83047,0
+UITB.US,D,20231213,000000,46.17,46.59,46.0929,46.5,113958,0
+UITB.US,D,20231214,000000,46.87,46.98,46.8,46.98,123626,0
+UITB.US,D,20231215,000000,46.87,46.9965,46.84,46.84,171865,0
+UITB.US,D,20231218,000000,46.6,46.6,46.5202,46.57,53336,0
+UITB.US,D,20231219,000000,46.55,46.6941,46.55,46.63,261001,0
+UITB.US,D,20231220,000000,46.79,46.81,46.67,46.79,105906,0
+UITB.US,D,20231221,000000,46.97,46.97,46.7404,46.8,124114,0
+UITB.US,D,20231222,000000,46.8,46.8199,46.705,46.72,49919,0
+UITB.US,D,20231226,000000,46.7428,46.83,46.72,46.74,112009,0
+UITB.US,D,20231227,000000,46.935,47.1184,46.9308,47.09,144432,0
+UITB.US,D,20231228,000000,47.08,47.08,46.96,46.97,147663,0
+UITB.US,D,20231229,000000,46.93,46.99,46.87,46.91,73373,0
+UITB.US,D,20240102,000000,46.74,46.78,46.69,46.73,54359,0
+UITB.US,D,20240103,000000,46.7,46.7999,46.55,46.76,77752,0
+UITB.US,D,20240104,000000,46.59,46.63,46.55,46.58,59120,0
+UITB.US,D,20240105,000000,46.45,46.6661,46.4,46.43,64071,0
+UITB.US,D,20240108,000000,46.5,46.69,46.495,46.59,95948,0
+UITB.US,D,20240109,000000,46.54,46.605,46.52,46.59,192253,0
+UITB.US,D,20240110,000000,46.66,46.66,46.53,46.54,185369,0
+UITB.US,D,20240111,000000,46.56,46.68,46.49,46.68,49554,0
+UITB.US,D,20240112,000000,46.84,46.871,46.72,46.76,74304,0
+UITB.US,D,20240116,000000,46.79,46.79,46.44,46.45,61125,0
+UITB.US,D,20240117,000000,46.41,46.41,46.3103,46.39,68466,0
+UITB.US,D,20240118,000000,46.41,46.41,46.275,46.295,1662018,0
+UITB.US,D,20240119,000000,46.33,46.33,46.1839,46.3,63659,0
+UITB.US,D,20240122,000000,46.55,46.55,46.4,46.43,189190,0
+UITB.US,D,20240123,000000,46.37,46.37,46.2835,46.35,73623,0
+UITB.US,D,20240124,000000,46.47,46.47,46.22,46.23,117824,0
+UITB.US,D,20240125,000000,46.45,46.45,46.34,46.43,81852,0
+UITB.US,D,20240126,000000,46.41,46.41,46.35,46.39,195350,0
+UITB.US,D,20240129,000000,46.55,46.608,46.455,46.56,64738,0
+UITB.US,D,20240130,000000,46.62,46.666,46.505,46.62,73905,0
+UITB.US,D,20240131,000000,46.81,46.9,46.7395,46.85,257392,0
+UITB.US,D,20240201,000000,47.04,47.2,46.97,47.11,121874,0
+UITB.US,D,20240202,000000,46.75,46.7694,46.6,46.71,149784,0
+UITB.US,D,20240205,000000,46.48,46.48,46.33,46.36,111442,0
+UITB.US,D,20240206,000000,46.43,46.565,46.39,46.54,94562,0
+UITB.US,D,20240207,000000,46.51,46.59,46.46,46.46,75081,0
+UITB.US,D,20240208,000000,46.42,46.42,46.31,46.36,103229,0
+UITB.US,D,20240209,000000,46.18,46.22,46.1609,46.2,80716,0
+UITB.US,D,20240212,000000,46.24,46.2665,46.16,46.21,102803,0
+UITB.US,D,20240213,000000,45.97,45.97,45.83,45.85,796739,0
+UITB.US,D,20240214,000000,45.9,46,45.849,45.98,59188,0
+UITB.US,D,20240215,000000,46.15,46.15,46.02,46.08,58463,0
+UITB.US,D,20240216,000000,45.93,45.96,45.875,45.94,94437,0
+UITB.US,D,20240220,000000,46,46.07,46,46.01,247918,0
+UITB.US,D,20240221,000000,46.04,46.0799,45.88,45.88,49953,0
+UITB.US,D,20240222,000000,45.92,45.97,45.84,45.93,714074,0
+UITB.US,D,20240223,000000,45.88,46.11,45.88,46.03,79013,0
+UITB.US,D,20240226,000000,46.06,46.06,45.91,46,42294,0
+UITB.US,D,20240227,000000,45.95,45.985,45.89,45.93,290851,0
+UITB.US,D,20240228,000000,45.91,46.04,45.91,46.04,42480,0
+UITB.US,D,20240229,000000,46.07,46.1427,46.051,46.12,42642,0
+UITB.US,D,20240301,000000,46.06,46.29,45.9748,46.27,92439,0
+UITB.US,D,20240304,000000,46.17,46.23,46.1427,46.22,40727,0
+UITB.US,D,20240305,000000,46.38,46.3893,46.2803,46.36,51509,0
+UITB.US,D,20240306,000000,46.42,46.54,46.4,46.51,63193,0
+UITB.US,D,20240307,000000,46.61,46.61,46.41,46.51,78800,0
+UITB.US,D,20240308,000000,46.58,46.62,46.5311,46.58,317460,0
+UITB.US,D,20240311,000000,46.24,46.43,46.24,46.39,62125,0
+UITB.US,D,20240312,000000,46.26,46.2945,46.2,46.23,76228,0
+UITB.US,D,20240313,000000,46.23,46.3,46.1749,46.21,59868,0
+UITB.US,D,20240314,000000,46.28,46.28,45.88,45.95,116791,0
+UITB.US,D,20240315,000000,45.93,45.96,45.88,45.9,66772,0
+UITB.US,D,20240318,000000,45.92,45.93,45.83,45.89,65312,0
+UITB.US,D,20240319,000000,45.92,46.09,45.89,45.99,249980,0
+UITB.US,D,20240320,000000,46.03,46.12,45.9559,46.08,42712,0
+UITB.US,D,20240321,000000,46.02,46.19,46.02,46.13,139861,0
+UITB.US,D,20240322,000000,46.28,46.32,46.23,46.28,82764,0
+UITB.US,D,20240325,000000,46.27,46.3,46.19,46.24,52154,0
+UITB.US,D,20240326,000000,46.23,46.29,46.1617,46.29,124172,0
+UITB.US,D,20240327,000000,46.34,46.41,46.29,46.4,117469,0
+UITB.US,D,20240328,000000,46.44,46.45,46.35,46.38,267704,0
+UITB.US,D,20240401,000000,46.3,46.3,46.04,46.1,60554,0
+UITB.US,D,20240402,000000,46.17,46.17,45.895,46.05,62026,0
+UITB.US,D,20240403,000000,45.9,46.08,45.88,46.04,69879,0
+UITB.US,D,20240404,000000,46.11,46.19,46.03,46.18,58280,0
+UITB.US,D,20240405,000000,46,46.0867,45.95,45.955,88853,0
+UITB.US,D,20240408,000000,45.86,45.9555,45.85,45.92,46737,0
+UITB.US,D,20240409,000000,46.02,46.101,46.02,46.08,43735,0
+UITB.US,D,20240410,000000,46.03,46.03,45.55,45.55,58176,0
+UITB.US,D,20240411,000000,45.33,45.45,45.2,45.34,106136,0
+UITB.US,D,20240412,000000,45.55,45.57,45.44,45.46,72775,0
+UITB.US,D,20240415,000000,45.21,45.31,45.135,45.22,50338,0
+UITB.US,D,20240416,000000,45.08,45.14,45.02,45.12,63259,0
+UITB.US,D,20240417,000000,45.45,45.45,45.15,45.32,52185,0
+UITB.US,D,20240418,000000,45.4,45.4,45.09,45.13,145655,0
+UITB.US,D,20240419,000000,45.28,45.28,45.1899,45.23,53143,0
+UITB.US,D,20240422,000000,45.18,45.28,45.18,45.28,37155,0
+UITB.US,D,20240423,000000,45.19,45.37,45.18,45.34,110695,0
+UITB.US,D,20240424,000000,45.26,45.27,45.134,45.25,176255,0
+UITB.US,D,20240425,000000,45.03,45.11,44.9992,45.08,76290,0
+UITB.US,D,20240426,000000,45.15,45.24,45.15,45.21,132409,0
+UITB.US,D,20240429,000000,45.32,45.36,45.2725,45.33,62778,0
+UITB.US,D,20240430,000000,45.19,45.2539,45.16,45.2,75986,0
+UITB.US,D,20240501,000000,45.3,45.4699,45.2275,45.32,87251,0
+UITB.US,D,20240502,000000,45.35,45.53,45.3077,45.5,113775,0
+UITB.US,D,20240503,000000,45.74,45.7699,45.6599,45.74,529482,0
+UITB.US,D,20240506,000000,45.72,45.84,45.72,45.8,136995,0
+UITB.US,D,20240507,000000,45.87,45.96,45.84,45.88,91249,0
+UITB.US,D,20240508,000000,45.9,45.9,45.7771,45.8,170957,0
+UITB.US,D,20240509,000000,45.62,45.7697,45.58,45.75,56313,0
+UITB.US,D,20240510,000000,45.82,45.82,45.6,45.64,57260,0
+UITB.US,D,20240513,000000,45.77,45.77,45.66,45.67,59872,0
+UITB.US,D,20240514,000000,45.72,45.81,45.705,45.8,44886,0
+UITB.US,D,20240515,000000,46.05,46.0801,45.97,46.05,76590,0
+UITB.US,D,20240516,000000,46.09,46.11,46,46.01,152505,0
+UITB.US,D,20240517,000000,45.92,45.95,45.87,45.91,58206,0
+UITB.US,D,20240520,000000,45.83,45.9,45.81,45.88,87683,0
+UITB.US,D,20240521,000000,45.93,45.9611,45.91,45.94,67916,0
+UITB.US,D,20240522,000000,45.84,45.94,45.84,45.9,46746,0
+UITB.US,D,20240523,000000,45.92,45.92,45.711,45.78,78238,0
+UITB.US,D,20240524,000000,45.75,45.84,45.72,45.82,437546,0
+UITB.US,D,20240528,000000,45.87,45.87,45.62,45.63,120122,0
+UITB.US,D,20240529,000000,45.54,45.54,45.4028,45.46,105098,0
+UITB.US,D,20240530,000000,45.54,45.6464,45.52,45.61,109504,0
+UITB.US,D,20240531,000000,45.72,45.805,45.7,45.8,81186,0
+UITB.US,D,20240603,000000,45.87,46.05,45.87,46.03,63183,0
+UITB.US,D,20240604,000000,46.15,46.2569,46.1463,46.22,80819,0
+UITB.US,D,20240605,000000,46.22,46.365,46.17,46.36,130878,0
+UITB.US,D,20240606,000000,46.26,46.42,46.26,46.41,186085,0
+UITB.US,D,20240607,000000,46.03,46.04,45.97,45.97,50475,0
+UITB.US,D,20240610,000000,45.95,45.95,45.87,45.92,51329,0
+UITB.US,D,20240611,000000,45.9476,46.1099,45.94,46.09,185654,0
+UITB.US,D,20240612,000000,46.25,46.3349,46.08,46.08,42340,0
+UITB.US,D,20240613,000000,46.29,46.39,46.2505,46.34,83774,0
+UITB.US,D,20240614,000000,46.4,46.4409,46.37,46.43,67088,0
+UITB.US,D,20240617,000000,46.23,46.2899,46.1833,46.24,67579,0
+UITB.US,D,20240618,000000,46.31,46.44,46.28,46.44,95542,0
+UITB.US,D,20240620,000000,46.36,46.36,46.2154,46.33,67870,0
+UITB.US,D,20240621,000000,46.45,46.45,46.21,46.25,1253744,0
+UITB.US,D,20240624,000000,46.3,46.31,46.24,46.31,111098,0
+UITB.US,D,20240625,000000,46.28,46.34,46.24,46.3,88724,0
+UITB.US,D,20240626,000000,46.11,46.14,46.06,46.1,68193,0
+UITB.US,D,20240627,000000,46.16,46.2,46.15,46.18,99015,0
+UITB.US,D,20240628,000000,46.25,46.25,46,46.01,159596,0
+UITB.US,D,20240701,000000,45.77,45.88,45.68,45.71,151866,0
+UITB.US,D,20240702,000000,45.89,45.89,45.7821,45.85,111773,0
+UITB.US,D,20240703,000000,45.95,46.08,45.9274,46.05,39967,0
+UITB.US,D,20240705,000000,46.33,46.3949,46.17,46.36,211028,0
+UITB.US,D,20240708,000000,46.38,46.43,46.315,46.41,90272,0
+UITB.US,D,20240709,000000,46.39,46.52,46.28,46.38,351000,0
+UITB.US,D,20240710,000000,46.26,46.28,46.22,46.265,157162,0
+UITB.US,D,20240711,000000,46.53,46.575,46.4889,46.51,101687,0
+UITB.US,D,20240712,000000,46.52,46.61,46.49,46.61,61176,0
+UITB.US,D,20240715,000000,46.49,46.565,46.46,46.5,299020,0
+UITB.US,D,20240716,000000,46.56,46.66,46.52,46.66,321713,0
+UITB.US,D,20240717,000000,46.61,46.7,46.57,46.68,53862,0
+UITB.US,D,20240718,000000,46.63,46.66,46.56,46.58,237750,0
+UITB.US,D,20240719,000000,46.6,46.6,46.4201,46.47,37194,0
+UITB.US,D,20240722,000000,46.52,46.525,46.36,46.42,72428,0
+UITB.US,D,20240723,000000,46.44,46.51,46.44,46.47,167365,0
+UITB.US,D,20240724,000000,46.36,46.51,46.3045,46.33,228196,0
+UITB.US,D,20240725,000000,46.41,46.5099,46.351,46.43,145112,0
+UITB.US,D,20240726,000000,46.58,46.61,46.53,46.61,151532,0
+UITB.US,D,20240729,000000,46.67,46.7,46.62,46.67,113634,0
+UITB.US,D,20240730,000000,46.71,46.765,46.63,46.74,71184,0
+UITB.US,D,20240731,000000,46.89,46.97,46.7409,46.97,126317,0
+UITB.US,D,20240801,000000,47.1,47.26,47.086,47.19,209645,0
+UITB.US,D,20240802,000000,47.49,47.72,47.49,47.71,216198,0
+UITB.US,D,20240805,000000,47.92,47.92,47.58,47.6975,101927,0
+UITB.US,D,20240806,000000,47.61,47.61,47.3701,47.41,134020,0
+UITB.US,D,20240807,000000,47.32,47.33,47.2,47.2607,233617,0
+UITB.US,D,20240808,000000,47.09,47.09,46.93,47.03,90022,0
+UITB.US,D,20240809,000000,47.07,47.2,47.07,47.16,62199,0
+UITB.US,D,20240812,000000,47.11,47.29,47.11,47.28,65399,0
+UITB.US,D,20240813,000000,47.45,47.45,47.36,47.44,53292,0
+UITB.US,D,20240814,000000,47.5,47.57,47.4799,47.54,64157,0
+UITB.US,D,20240815,000000,47.31,47.3678,47.21,47.348,97290,0
+UITB.US,D,20240816,000000,47.4,47.42,47.3,47.41,179662,0
+UITB.US,D,20240819,000000,47.39,47.53,47.39,47.51,45598,0
+UITB.US,D,20240820,000000,47.58,47.63,47.53,47.61,94493,0
+UITB.US,D,20240821,000000,47.67,47.78,47.61,47.69,94614,0
+UITB.US,D,20240822,000000,47.66,47.66,47.48,47.54,69195,0
+UITB.US,D,20240823,000000,47.64,47.74,47.56,47.72,122092,0
+UITB.US,D,20240826,000000,47.79,47.79,47.69,47.69,67861,0
+UITB.US,D,20240827,000000,47.59,47.7098,47.57,47.68,96358,0
+UITB.US,D,20240828,000000,47.66,47.71,47.64,47.65,83052,0
+UITB.US,D,20240829,000000,47.6,47.6499,47.5401,47.63,70936,0
+UITB.US,D,20240830,000000,47.62,47.625,47.46,47.46,229537,0
+UITB.US,D,20240903,000000,47.67,47.74,47.63,47.66,86397,0
+UITB.US,D,20240904,000000,47.73,47.935,47.7299,47.93,96212,0
+UITB.US,D,20240905,000000,48.03,48.0893,47.895,48.05,101501,0
+UITB.US,D,20240906,000000,48.03,48.24,47.99,48.12,228161,0
+UITB.US,D,20240909,000000,48.07,48.2,48.03,48.18,306506,0
+UITB.US,D,20240910,000000,48.15,48.305,48.14,48.28,106184,0
+UITB.US,D,20240911,000000,48.07,48.18,48.041,48.13,557894,0
+UITB.US,D,20240912,000000,48.09,48.11,47.99,48.08,161637,0
+UITB.US,D,20240913,000000,48.16,48.19,48.09,48.18,126984,0
+UITB.US,D,20240916,000000,48.22,48.29,48.17,48.29,105061,0
+UITB.US,D,20240917,000000,48.31,48.31,48.2,48.24,112102,0
+UITB.US,D,20240918,000000,48.3,48.3,48.06,48.06,128473,0
+UITB.US,D,20240919,000000,47.98,48.09,47.96,48.09,117828,0
+UITB.US,D,20240920,000000,48.0248,48.09,47.95,48.05,78895,0
+UITB.US,D,20240923,000000,48.04,48.07,47.92,48.04,152766,0
+UITB.US,D,20240924,000000,47.95,48.11,47.92,48.07,145439,0
+UITB.US,D,20240925,000000,48.02,48.02,47.95,47.95,155916,0
+UITB.US,D,20240926,000000,47.98,47.98,47.85,47.95,126023,0
+UITB.US,D,20240927,000000,48,48.08,47.97,48.08,286219,0
+UITB.US,D,20240930,000000,48.05,48.05,47.9163,47.93,105102,0
+UITB.US,D,20241001,000000,48.09,48.17,48.05,48.07,200517,0
+UITB.US,D,20241002,000000,47.92,48.03,47.8797,48.02,98498,0
+UITB.US,D,20241003,000000,47.91,47.91,47.83,47.83,76080,0
+UITB.US,D,20241004,000000,47.63,47.63,47.5,47.51,133290,0
+UITB.US,D,20241007,000000,47.33,47.41,47.33,47.38,164787,0
+UITB.US,D,20241008,000000,47.14,47.28,47.14,47.28,302882,0
+UITB.US,D,20241009,000000,47.2,47.23,47.13,47.16,103196,0
+UITB.US,D,20241010,000000,47.12,47.17,47.03,47.17,77322,0
+UITB.US,D,20241011,000000,47.13,47.2,47.09,47.16,80114,0
+UITB.US,D,20241014,000000,47.01,47.14,47.002,47.14,74410,0
+UITB.US,D,20241015,000000,47.24,47.33,47.23,47.33,123848,0
+UITB.US,D,20241016,000000,47.44,47.44,47.35,47.375,142183,0
+UITB.US,D,20241017,000000,47.22,47.225,47.14,47.18,390080,0
+UITB.US,D,20241018,000000,47.2,47.23,47.16,47.2,164512,0
+UITB.US,D,20241021,000000,47.02,47.05,46.9,46.9,76454,0
+UITB.US,D,20241022,000000,46.91,46.935,46.82,46.89,549438,0
+UITB.US,D,20241023,000000,46.78,46.78,46.7204,46.76,109783,0
+UITB.US,D,20241024,000000,46.81,46.92,46.75,46.88,76364,0
+UITB.US,D,20241025,000000,46.93,46.9398,46.77,46.7857,69461,0
+UITB.US,D,20241028,000000,46.78,46.78,46.635,46.71,150365,0
+UITB.US,D,20241029,000000,46.56,46.74,46.53,46.73,46564,0
+UITB.US,D,20241030,000000,46.86,46.9278,46.7,46.71,196727,0
+UITB.US,D,20241031,000000,46.68,46.755,46.56,46.71,185842,0
+UITB.US,D,20241101,000000,46.71,46.81,46.495,46.5,258100,0
+UITB.US,D,20241104,000000,46.74,46.7852,46.6228,46.7,116247,0
+UITB.US,D,20241105,000000,46.63,46.795,46.5421,46.76,106591,0
+UITB.US,D,20241106,000000,46.32,46.475,46.27,46.4,216599,0
+UITB.US,D,20241107,000000,46.4,46.615,46.4,46.58,179140,0
+UITB.US,D,20241108,000000,46.62,46.7266,46.6025,46.65,103947,0
+UITB.US,D,20241111,000000,46.57,46.57,46.5,46.57,207231,0
+UITB.US,D,20241112,000000,46.43,46.49,46.275,46.33,525263,0
+UITB.US,D,20241113,000000,46.49,46.49,46.23,46.3,141301,0
+UITB.US,D,20241114,000000,46.42,46.42,46.28,46.31,160515,0
+UITB.US,D,20241115,000000,46.22,46.3631,46.115,46.27,113015,0
+UITB.US,D,20241118,000000,46.23,46.36,46.18,46.34,142533,0
+UITB.US,D,20241119,000000,46.41,46.4668,46.4,46.42,132952,0
+UITB.US,D,20241120,000000,46.33,46.415,46.3261,46.38,105419,0
+UITB.US,D,20241121,000000,46.39,46.45,46.31,46.37,147739,0
+UITB.US,D,20241122,000000,46.39,46.39,46.31,46.33,206610,0
+UITB.US,D,20241125,000000,46.78,46.78,46.66,46.77,110497,0
+UITB.US,D,20241126,000000,46.71,46.71,46.61,46.64,368630,0
+UITB.US,D,20241127,000000,46.8,46.87,46.73,46.8,72359,0
+UITB.US,D,20241129,000000,46.94,46.98,46.9102,46.98,37949,0
+UITB.US,D,20241202,000000,46.6,47.01,46.6,46.98,205674,0
+UITB.US,D,20241203,000000,47.02,47.025,46.86,46.86,92677,0
+UITB.US,D,20241204,000000,46.79,47.0389,46.79,47.02,120750,0
+UITB.US,D,20241205,000000,46.92,47.0798,46.92,47.04,118217,0
+UITB.US,D,20241206,000000,47.16,47.185,47.06,47.14,56625,0
+UITB.US,D,20241209,000000,47.08,47.08,47,47.02,96070,0
+UITB.US,D,20241210,000000,46.85,46.99,46.85,46.95,72372,0
+UITB.US,D,20241211,000000,47,47.03,46.8391,46.89,119096,0
+UITB.US,D,20241212,000000,46.51,46.5599,46.44,46.47,157483,0
+UITB.US,D,20241213,000000,46.44,46.44,46.29,46.34,173900,0
+UITB.US,D,20241216,000000,46.36,46.39,46.315,46.37,126477,0
+UITB.US,D,20241217,000000,46.31,46.4,46.31,46.35,129970,0
+UITB.US,D,20241218,000000,46.31,46.3887,46.02,46.03,159290,0
+UITB.US,D,20241219,000000,45.91,45.95,45.81,45.9,155970,0
+UITB.US,D,20241220,000000,46.02,46.11,45.9701,45.98,162703,0
+UITB.US,D,20241223,000000,45.83,45.94,45.8299,45.84,135148,0
+UITB.US,D,20241224,000000,45.76,45.89,45.76,45.88,82827,0
+UITB.US,D,20241226,000000,45.77,45.93,45.77,45.93,66688,0
+UITB.US,D,20241227,000000,45.9,45.94,45.82,45.83,181106,0
+UITB.US,D,20241230,000000,46,46.03,45.97,46,303640,0
+UITB.US,D,20241231,000000,46.07,46.11,45.95,45.96,283566,0
+UITB.US,D,20250102,000000,46.04,46.09,45.925,45.99,198015,0
+UITB.US,D,20250103,000000,46.01,46.04,45.9301,45.95,183046,0
+UITB.US,D,20250106,000000,45.88,45.93,45.84,45.89,104043,0
+UITB.US,D,20250107,000000,45.85,45.86,45.68,45.72,328925,0
+UITB.US,D,20250108,000000,45.64,45.74,45.6168,45.66,342008,0
+UITB.US,D,20250110,000000,45.54,45.59,45.46,45.5,159395,0
+UITB.US,D,20250113,000000,45.44,45.47,45.37,45.41,265442,0
+UITB.US,D,20250114,000000,45.47,45.47,45.385,45.41,212738,0
+UITB.US,D,20250115,000000,45.82,45.83,45.68,45.68,1779897,0
+UITB.US,D,20250116,000000,45.77,45.9494,45.708,45.87,242940,0
+UITB.US,D,20250117,000000,45.95,45.97,45.89,45.91,183753,0
+UITB.US,D,20250121,000000,46.04,46.065,45.991,46.04,204045,0
+UITB.US,D,20250122,000000,46.06,46.068,45.9301,45.97,234291,0
+UITB.US,D,20250123,000000,45.84,45.91,45.73,45.73,171266,0
+UITB.US,D,20250124,000000,45.86,45.97,45.86,45.965,315862,0
+UITB.US,D,20250127,000000,46.2,46.23,46.115,46.2,362534,0
+UITB.US,D,20250128,000000,46.12,46.219,46.1,46.21,143344,0
+UITB.US,D,20250129,000000,46.26,46.28,46.09,46.18,67148,0
+UITB.US,D,20250130,000000,46.24,46.305,46.2102,46.25,83374,0
+UITB.US,D,20250131,000000,46.28,46.3297,46.12,46.205,159550,0
+UITB.US,D,20250203,000000,46.26,46.385,46.1803,46.22,169515,0
+UITB.US,D,20250204,000000,46.12,46.45,46.12,46.32,294767,0
+UITB.US,D,20250205,000000,46.44,46.625,46.44,46.56,406350,0
+UITB.US,D,20250206,000000,46.51,46.555,46.46,46.5,569380,0
+UITB.US,D,20250207,000000,46.24,46.26,46.1683,46.22,114143,0
+UITB.US,D,20250210,000000,46.25,46.3,46.16,46.18,128378,0
+UITB.US,D,20250211,000000,46.15,46.15,46.07,46.11,511622,0
+UITB.US,D,20250212,000000,45.85,45.932,45.8,45.87,442618,0
+UITB.US,D,20250213,000000,45.87,46.17,45.87,46.13,96842,0
+UITB.US,D,20250214,000000,46.31,46.3799,46.29,46.3,61207,0
+UITB.US,D,20250218,000000,46.21,46.24,46.15,46.16,252102,0
+UITB.US,D,20250219,000000,46.08,46.21,46.08,46.2,159770,0
+UITB.US,D,20250220,000000,46.21,46.335,46.21,46.29,119476,0
+UITB.US,D,20250221,000000,46.29,46.505,46.29,46.46,103692,0
+UITB.US,D,20250224,000000,46.41,46.579,46.41,46.525,130689,0
+UITB.US,D,20250225,000000,46.8,46.82,46.73,46.82,436584,0
+UITB.US,D,20250226,000000,46.83,46.955,46.79,46.93,81146,0
+UITB.US,D,20250227,000000,46.82,46.88,46.8002,46.88,74631,0
+UITB.US,D,20250228,000000,46.96,47.09,46.905,47.07,122772,0
+UITB.US,D,20250303,000000,46.93,47.189,46.93,47.18,120479,0
+UITB.US,D,20250304,000000,47.21,47.28,47.025,47.08,331276,0
+UITB.US,D,20250305,000000,47.09,47.125,46.89,46.91,262368,0
+UITB.US,D,20250306,000000,46.83,46.9,46.72,46.83,66726,0
+UITB.US,D,20250307,000000,46.99,47,46.75,46.79,155865,0
+UITB.US,D,20250310,000000,46.83,46.99,46.79,46.87,364325,0
+UITB.US,D,20250311,000000,46.83,46.93,46.673,46.7,130173,0
+UITB.US,D,20250312,000000,46.61,46.66,46.551,46.58,87574,0
+UITB.US,D,20250313,000000,46.52,46.7085,46.48,46.7,178583,0
+UITB.US,D,20250314,000000,46.62,46.6799,46.6067,46.62,307514,0
+UITB.US,D,20250317,000000,46.68,46.76,46.62,46.67,312452,0
+UITB.US,D,20250318,000000,46.58,46.7453,46.58,46.7,49313,0
+UITB.US,D,20250319,000000,46.64,46.835,46.61,46.82,45318,0
+UITB.US,D,20250320,000000,47.01,47.015,46.83,46.89,148361,0
+UITB.US,D,20250321,000000,46.91,46.96,46.83,46.84,230896,0
+UITB.US,D,20250324,000000,46.72,46.7466,46.56,46.64,187654,0
+UITB.US,D,20250325,000000,46.63,46.725,46.615,46.68,109631,0
+UITB.US,D,20250326,000000,46.63,46.6401,46.5692,46.58,97351,0
+UITB.US,D,20250327,000000,46.56,46.585,46.51,46.56,179821,0
+UITB.US,D,20250328,000000,46.71,46.8399,46.7071,46.83,56983,0
+UITB.US,D,20250331,000000,46.97,46.975,46.825,46.94,99421,0
+UITB.US,D,20250401,000000,46.98,47.1129,46.98,47.05,103951,0
+UITB.US,D,20250402,000000,47.2,47.2,46.93,47.0246,147479,0
+UITB.US,D,20250403,000000,47.3,47.47,47.27,47.29,196236,0
+UITB.US,D,20250404,000000,47.67,47.74,47.14,47.33,242840,0
+UITB.US,D,20250407,000000,47.47,47.47,46.835,46.95,243085,0
+UITB.US,D,20250408,000000,46.79,46.8294,46.545,46.58,167123,0
+UITB.US,D,20250409,000000,46.17,46.63,46.0321,46.63,516526,0
+UITB.US,D,20250410,000000,46.2,46.395,46.061,46.08,162300,0
+UITB.US,D,20250411,000000,45.82,46.035,45.6,45.95,170551,0
+UITB.US,D,20250414,000000,46.13,46.285,46.1001,46.22,63420,0
+UITB.US,D,20250415,000000,46.21,46.4299,46.21,46.3522,116764,0
+UITB.US,D,20250416,000000,46.36,46.53,46.31,46.505,216827,0
+UITB.US,D,20250417,000000,46.47,46.4901,46.37,46.405,128059,0
+UITB.US,D,20250421,000000,46.25,46.362618,46.16,46.16,136836,0
+UITB.US,D,20250422,000000,46.26,46.28,46.19,46.2,175344,0
+UITB.US,D,20250423,000000,46.57,46.63,46.2692,46.2892,272785,0
+UITB.US,D,20250424,000000,46.45,46.63,46.42,46.57,243312,0
+UITB.US,D,20250425,000000,46.62,46.72,46.5801,46.7,144429,0
+UITB.US,D,20250428,000000,46.65,46.859,46.65,46.83,97672,0
+UITB.US,D,20250429,000000,46.78,46.96,46.78,46.96,73319,0
+UITB.US,D,20250430,000000,46.89,46.99,46.8637,46.94,582554,0
+UITB.US,D,20250501,000000,46.96,46.98175,46.7299,46.8,80418,0
+UITB.US,D,20250502,000000,46.6,46.67,46.5345,46.58,383482,0
+UITB.US,D,20250505,000000,46.54,46.54,46.44,46.51,133026,0
+UITB.US,D,20250506,000000,46.49,46.64,46.45,46.62,142463,0
+UITB.US,D,20250507,000000,46.67,46.725,46.64,46.7,72024,0
+UITB.US,D,20250508,000000,46.57,46.57,46.36,46.36,81724,0
+UITB.US,D,20250509,000000,46.33,46.45,46.33,46.33,151003,0
+UITB.US,D,20250512,000000,46.18,46.2598,46.16,46.18,130986,0
+UITB.US,D,20250513,000000,46.2,46.22,46.1008,46.16,99655,0
+UITB.US,D,20250514,000000,46.15,46.155,46.02,46.03,174402,0
+UITB.US,D,20250515,000000,46.14,46.29,46.105,46.28,781477,0
+UITB.US,D,20250516,000000,46.42,46.42,46.3,46.31,74313,0
+UITB.US,D,20250519,000000,46.07,46.285,46.07,46.28,121288,0
+UITB.US,D,20250520,000000,46.2,46.27,46.14,46.23,109114,0
+UITB.US,D,20250521,000000,46.09,46.135,45.93,45.965,1416816,0
+UITB.US,D,20250522,000000,45.92,46.06,45.89,46.05,75672,0
+UITB.US,D,20250523,000000,46.17,46.19,46.08634,46.14,97947,0
+UITB.US,D,20250527,000000,46.27,46.38,46.22,46.34,83904,0
+UITB.US,D,20250528,000000,46.26,46.2899,46.2,46.26,66740,0
+UITB.US,D,20250529,000000,46.36,46.435,46.3392,46.39,1502368,0
+UITB.US,D,20250530,000000,46.44,46.52,46.42,46.4903,113103,0
+UITB.US,D,20250602,000000,46.4,46.459,46.335,46.4,122821,0
+UITB.US,D,20250603,000000,46.44,46.49,46.35,46.37,101694,0
+UITB.US,D,20250604,000000,46.51,46.6791,46.5,46.645,182490,0
+UITB.US,D,20250605,000000,46.65,46.697172,46.55,46.56,76739,0
+UITB.US,D,20250606,000000,46.3805,46.42,46.3,46.305,78527,0
+UITB.US,D,20250609,000000,46.12,46.26,46.12,46.21,100216,0
+UITB.US,D,20250610,000000,46.34,46.34,46.24,46.295,130748,0
+UITB.US,D,20250611,000000,46.37,46.45,46.33,46.43,113854,0
+UITB.US,D,20250612,000000,46.58,46.6,46.5209,46.59,38431,0
+UITB.US,D,20250613,000000,46.51,46.54,46.375,46.45,65512,0
+UITB.US,D,20250616,000000,46.44,46.505,46.36,46.37,62789,0
+UITB.US,D,20250617,000000,46.46,46.529,46.401,46.51,83355,0
+UITB.US,D,20250618,000000,46.56,46.64,46.495,46.55,71217,0
+UITB.US,D,20250620,000000,46.49,46.63,46.4593,46.5758,82316,0
+UITB.US,D,20250623,000000,46.69,46.8,46.65,46.7,84575,0
+UITB.US,D,20250624,000000,46.65,46.8667,46.65,46.85,97714,0
+UITB.US,D,20250625,000000,46.79,46.871,46.7499,46.86,64152,0
+UITB.US,D,20250626,000000,46.9,46.995,46.8611,46.9883,72213,0
+UITB.US,D,20250627,000000,46.92,47.03,46.9,46.91,62305,0
+UITB.US,D,20250630,000000,46.99,47.089,46.941,47.07,99013,0
+UITB.US,D,20250701,000000,47.08,47.09,46.9753,47.04,90288,0
+UITB.US,D,20250702,000000,46.91,46.99,46.91,46.97,161033,0
+UITB.US,D,20250703,000000,46.87,46.92,46.83,46.8739,61807,0
+UITB.US,D,20250707,000000,46.82,46.82,46.6999,46.74,93326,0
+UITB.US,D,20250708,000000,46.66,46.73,46.625,46.69,88058,0
+UITB.US,D,20250709,000000,46.73,46.87,46.73,46.86,109738,0
+UITB.US,D,20250710,000000,46.67,46.705,46.625,46.69,107952,0
+UITB.US,D,20250711,000000,46.57,46.57,46.505,46.51,127178,0
+UITB.US,D,20250714,000000,46.52,46.55,46.46,46.52,104245,0
+UITB.US,D,20250715,000000,46.56,46.56,46.36,46.375,78041,0
+UITB.US,D,20250716,000000,46.41,46.485,46.345,46.445,143235,0
+UITB.US,D,20250717,000000,46.47,46.515,46.43,46.4643,65849,0
+UITB.US,D,20250718,000000,46.55,46.58,46.5101,46.545,50760,0
+UITB.US,D,20250721,000000,46.7,46.76,46.67,46.6828,181470,0
+UITB.US,D,20250722,000000,46.73,46.805,46.72,46.7812,133162,0
+UITB.US,D,20250723,000000,46.71,46.74,46.6401,46.68,108493,0
+UITB.US,D,20250724,000000,46.55,46.675,46.55,46.62,112044,0
+UITB.US,D,20250725,000000,46.63,46.73,46.6098,46.725,62141,0
+UITB.US,D,20250728,000000,46.66,46.6762,46.64,46.655,77557,0
+UITB.US,D,20250729,000000,46.69,46.886666,46.69,46.885,74986,0
+UITB.US,D,20250730,000000,46.76,46.885,46.76,46.7828,89228,0
+UITB.US,D,20250731,000000,46.84,46.875,46.775,46.7854,62098,0
+UITB.US,D,20250801,000000,47.07,47.195,47.0533,47.185,82426,0
+UITB.US,D,20250804,000000,47.2,47.25,47.15,47.235,149037,0
+UITB.US,D,20250805,000000,47.16,47.2589,47.16,47.235,123413,0
+UITB.US,D,20250806,000000,47.04,47.09,46.92,47.065,434402,0
+UITB.US,D,20250807,000000,47.07,47.12,47.025,47.06,150194,0
+UITB.US,D,20250808,000000,46.97,46.97,46.921,46.95,91530,0
+UITB.US,D,20250811,000000,46.9,46.9999,46.9,46.9524,173450,0
+UITB.US,D,20250812,000000,46.91,46.955,46.8701,46.945,92071,0
+UITB.US,D,20250813,000000,47.08,47.14,47.075,47.115,66335,0
+UITB.US,D,20250814,000000,47.06,47.06,46.9601,46.975,69917,0
+UITB.US,D,20250815,000000,46.955,46.9799,46.89,46.915,63255,0
+UITB.US,D,20250818,000000,46.92,46.935,46.835,46.87,132373,0
+UITB.US,D,20250819,000000,46.91,46.97,46.91,46.95,706905,0
+UITB.US,D,20250820,000000,46.93,47.038,46.93,47.005,102425,0
+UITB.US,D,20250821,000000,46.96,46.96,46.8545,46.905,110879,0
+UITB.US,D,20250822,000000,46.97,47.155,46.965,47.14,61503,0
+UITB.US,D,20250825,000000,47.08,47.1195,47.05,47.085,73696,0
+UITB.US,D,20250826,000000,47.07,47.15,47.05,47.145,130456,0
+UITB.US,D,20250827,000000,47.09,47.2,47.061,47.2,73491,0
+UITB.US,D,20250828,000000,47.19,47.27,47.171,47.26,105251,0
+UITB.US,D,20250829,000000,47.18,47.255,47.17,47.2308,236952,0
+UITB.US,D,20250902,000000,47.05,47.13,47.05,47.1159,130393,0
+UITB.US,D,20250903,000000,47.13,47.305,47.12,47.2603,82833,0
+UITB.US,D,20250904,000000,47.34,47.44,47.31,47.435,93443,0
+UITB.US,D,20250905,000000,47.68,47.71,47.635,47.64,104857,0
+UITB.US,D,20250908,000000,47.58,47.63,47.565,47.625,96162,0
+UITB.US,D,20250909,000000,47.61,47.625,47.5051,47.545,99163,0
+UITB.US,D,20250910,000000,47.61,47.675,47.575,47.62,175463,0
+UITB.US,D,20250911,000000,47.67,47.7653,47.6518,47.715,137561,0
+UITB.US,D,20250912,000000,47.605,47.65,47.5705,47.645,55282,0
+UITB.US,D,20250915,000000,47.69,47.7388,47.64,47.7247,149906,0
+UITB.US,D,20250916,000000,47.72,47.7673,47.7,47.735,465630,0
+UITB.US,D,20250917,000000,47.79,47.8695,47.6301,47.67,105573,0
+UITB.US,D,20250918,000000,47.57,47.5988,47.4963,47.545,80366,0
+UITB.US,D,20250919,000000,47.52,47.5597,47.4957,47.545,404558,0
+UITB.US,D,20250922,000000,47.51,47.535,47.4747,47.48,111435,0
+UITB.US,D,20250923,000000,47.51,47.585,47.485,47.58,1170980,0
+UITB.US,D,20250924,000000,47.52,47.57,47.465,47.4758,134749,0
+UITB.US,D,20250925,000000,47.4,47.42,47.335,47.415,125637,0
+UITB.US,D,20250926,000000,47.4,47.475,47.385,47.4069,105948,0
+UITB.US,D,20250929,000000,47.44,47.5392,47.44,47.5158,94163,0
+UITB.US,D,20250930,000000,47.51,47.6188,47.5,47.52,145201,0
+UITB.US,D,20251001,000000,47.62,47.655,47.55,47.62,475557,0
+UITB.US,D,20251002,000000,47.6,47.7,47.595,47.6829,527675,0
+UITB.US,D,20251003,000000,47.66,47.6795,47.615,47.615,125561,0
+UITB.US,D,20251006,000000,47.53,47.585,47.51,47.525,149971,0
+UITB.US,D,20251007,000000,47.56,47.64,47.53,47.55,160116,0
+UITB.US,D,20251008,000000,47.68,47.68,47.585,47.59,234813,0
+UITB.US,D,20251009,000000,47.39,47.4059,47.35,47.385,174022,0
+UITB.US,D,20251010,000000,47.51,47.5999,47.475,47.5678,146781,0
+UITB.US,D,20251013,000000,47.56,47.645,47.5201,47.635,50699,0
+UITB.US,D,20251014,000000,47.63,47.74,47.6207,47.74,191843,0
+UITB.US,D,20251015,000000,47.75,47.7958,47.68,47.69,175083,0
+UITB.US,D,20251016,000000,47.68,47.8799,47.67,47.8647,135105,0
+UITB.US,D,20251017,000000,47.82,47.83,47.75,47.805,257967,0
+UITB.US,D,20251020,000000,47.83,47.87,47.82,47.87,120104,0
+UITB.US,D,20251021,000000,47.94,47.969,47.9148,47.92,158402,0
+UITB.US,D,20251022,000000,47.89,47.945,47.875,47.92,95003,0
+UITB.US,D,20251023,000000,47.87,47.895,47.82,47.825,103867,0
+UITB.US,D,20251024,000000,47.89,47.89,47.805,47.865,92304,0
+UITB.US,D,20251027,000000,47.82,47.9045,47.795,47.895,89997,0
+UITB.US,D,20251028,000000,47.91,47.9399,47.88,47.93,84103,0
+UITB.US,D,20251029,000000,47.915,47.92,47.6845,47.705,153153,0
+UITB.US,D,20251030,000000,47.56,47.6881,47.56,47.625,92436,0
+UITB.US,D,20251031,000000,47.64,47.6675,47.585,47.605,152165,0
+UITB.US,D,20251103,000000,47.54,47.5999,47.5205,47.58,110450,0
+UITB.US,D,20251104,000000,47.59,47.6469,47.5899,47.6209,105318,0
+UITB.US,D,20251105,000000,47.57,47.57,47.445,47.465,103571,0
+UITB.US,D,20251106,000000,47.61,47.66,47.6,47.635,86088,0
+UITB.US,D,20251107,000000,47.44,47.54,47.44,47.485,103861,0
+UITB.US,D,20251110,000000,47.48,47.505,47.44,47.445,107266,0
+UITB.US,D,20251111,000000,47.56,47.59,47.5203,47.585,86852,0
+UITB.US,D,20251112,000000,47.57,47.5999,47.545,47.58,92296,0
+UITB.US,D,20251113,000000,47.49,47.535,47.4514,47.455,292716,0
+UITB.US,D,20251114,000000,47.51,47.52,47.38,47.385,84250,0
+UITB.US,D,20251117,000000,47.41,47.44,47.39,47.405,73437,0
+UITB.US,D,20251118,000000,47.51,47.525,47.4045,47.455,140514,0
+UITB.US,D,20251119,000000,47.53,47.53,47.42,47.435,68126,0
+UITB.US,D,20251120,000000,47.49,47.527,47.4711,47.5,161622,0
+UITB.US,D,20251121,000000,47.63,47.63,47.5435,47.62,254714,0
+UITB.US,D,20251124,000000,47.66,47.72,47.64,47.71,165195,0
+UITB.US,D,20251125,000000,47.76,47.86,47.74,47.82,214998,0
+UITB.US,D,20251126,000000,47.79,47.87,47.725,47.8558,138085,0
+UITB.US,D,20251128,000000,47.83,47.845,47.765,47.8006,36038,0
+UITB.US,D,20251201,000000,47.61,47.64,47.5945,47.605,101857,0
+UITB.US,D,20251202,000000,47.58,47.66,47.575,47.645,97092,0
+UITB.US,D,20251203,000000,47.68,47.73,47.65,47.7172,75275,0
+UITB.US,D,20251204,000000,47.65,47.665,47.6,47.6189,100148,0
+UITB.US,D,20251205,000000,47.61,47.64,47.5201,47.555,239465,0
+UITB.US,D,20251208,000000,47.53,47.54,47.4115,47.4841,142203,0
+UITB.US,D,20251209,000000,47.55,47.55,47.425,47.45,162194,0
+UITB.US,D,20251210,000000,47.41,47.5801,47.41,47.575,120232,0
+UITB.US,D,20251211,000000,47.36,47.39,47.28,47.2913,100407,0
+UITB.US,D,20251212,000000,47.19,47.195,47.15,47.155,183006,0
+UITB.US,D,20251215,000000,47.22,47.27,47.19,47.21,148991,0
+UITB.US,D,20251216,000000,47.17,47.2999,47.17,47.285,122391,0
+UITB.US,D,20251217,000000,47.21,47.3,47.21,47.29,218172,0
+UITB.US,D,20251218,000000,47.37,47.4099,47.3401,47.38,101709,0
+UITB.US,D,20251219,000000,47.33,47.37,47.3014,47.3151,108012,0
+UITB.US,D,20251222,000000,47.31,47.3199,47.27,47.295,201410,0
+UITB.US,D,20251223,000000,47.19,47.2999,47.19,47.285,129213,0
+UITB.US,D,20251224,000000,47.32,47.3988,47.3191,47.395,44070,0
+UITB.US,D,20251226,000000,47.43,47.46,47.38,47.41,72674,0
+UITB.US,D,20251229,000000,47.44,47.48,47.4294,47.475,92284,0
+UITB.US,D,20251230,000000,47.41,47.49,47.41,47.465,108982,0
+UITB.US,D,20251231,000000,47.42,47.46,47.345,47.3547,86030,0
+UITB.US,D,20260102,000000,47.37,47.38,47.315,47.325,170521,0
+UITB.US,D,20260105,000000,47.37,47.4265,47.35,47.42,201719,0
+UITB.US,D,20260106,000000,47.38,47.42,47.33,47.4125,185481,0
+UITB.US,D,20260107,000000,47.5,47.5,47.4211,47.465,156329,0
+UITB.US,D,20260108,000000,47.33,47.39,47.33,47.345,169937,0
+UITB.US,D,20260109,000000,47.41,47.465,47.36,47.435,165282,0
+UITB.US,D,20260112,000000,47.36,47.446,47.36,47.395,124977,0
+UITB.US,D,20260113,000000,47.44,47.46,47.3915,47.435,143986,0
+UITB.US,D,20260114,000000,47.46,47.5373,47.46,47.505,78093,0
+UITB.US,D,20260115,000000,47.54,47.54,47.47,47.475,151578,0
+UITB.US,D,20260116,000000,47.46,47.46,47.3501,47.365,139878,0
+UITB.US,D,20260120,000000,47.21,47.26,47.1942,47.2066,273569,0
+UITB.US,D,20260121,000000,47.24,47.33,47.21,47.3053,166098,0
+UITB.US,D,20260122,000000,47.31,47.369,47.2733,47.33,259927,0
+UITB.US,D,20260123,000000,47.33,47.3985,47.305,47.38,130908,0
+UITB.US,D,20260126,000000,47.43,47.47,47.4166,47.4547,122075,0
+UITB.US,D,20260127,000000,47.44,47.47,47.35,47.41,2555193,0
+UITB.US,D,20260128,000000,47.4,47.4,47.3135,47.3662,66825,0
+UITB.US,D,20260129,000000,47.33,47.4389,47.3201,47.405,148228,0
+UITB.US,D,20260130,000000,47.4,47.42,47.37,47.4127,166061,0
+UITB.US,D,20260202,000000,47.39,47.405,47.325,47.33,156696,0
+UITB.US,D,20260203,000000,47.31,47.35,47.285,47.35,189666,0
+UITB.US,D,20260204,000000,47.33,47.365,47.28,47.32,259845,0
+UITB.US,D,20260205,000000,47.42,47.545,47.405,47.54,164442,0
+UITB.US,D,20260206,000000,47.55,47.5564,47.49,47.54,118722,0
+UITB.US,D,20260209,000000,47.36,47.409,47.32,47.4,139738,0
+UITB.US,D,20260210,000000,47.53,47.57,47.5201,47.55,162660,0
+UITB.US,D,20260211,000000,47.45,47.5264,47.445,47.47,143319,0
+UITB.US,D,20260212,000000,47.53,47.6794,47.525,47.65,98613,0
+UITB.US,D,20260213,000000,47.78,47.81,47.755,47.81,138797,0
+UITB.US,D,20260217,000000,47.8,47.825,47.771,47.8,97903,0
+UITB.US,D,20260218,000000,47.7599,47.7867,47.7301,47.745,116990,0
diff --git a/daily/us/nasdaq etfs/unhg.us.txt b/daily/us/nasdaq etfs/unhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0367398648bbc52ff32e6f8288874e706ee3724b
--- /dev/null
+++ b/daily/us/nasdaq etfs/unhg.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNHG.US,D,20250723,000000,15.7,16.43,15.38,16.43,2490942,0
+UNHG.US,D,20250724,000000,15.16,15.73,14.5,14.67,3631484,0
+UNHG.US,D,20250725,000000,14.91,15.3484,14.74,14.7671,1193829,0
+UNHG.US,D,20250728,000000,15.14,15.19,14.6593,14.94,1715706,0
+UNHG.US,D,20250729,000000,13.25,13.93,12.6715,12.8,7144001,0
+UNHG.US,D,20250730,000000,13,13.22,12.41,13.17,3506421,0
+UNHG.US,D,20250731,000000,12.63,12.6674,11.34,11.52,6309367,0
+UNHG.US,D,20250801,000000,11.63,11.66,10.14,10.4,6867023,0
+UNHG.US,D,20250804,000000,10.53,10.7901,10.34,10.68,3190606,0
+UNHG.US,D,20250805,000000,10.7,11.655,10.6111,11.58,5551976,0
+UNHG.US,D,20250806,000000,11.53,11.7601,11.0401,11.08,3434774,0
+UNHG.US,D,20250807,000000,11.12,11.35,10.5199,10.97,3671682,0
+UNHG.US,D,20250808,000000,10.97,11.54,10.95,11.54,2746565,0
+UNHG.US,D,20250811,000000,11.8,12.21,11.64,11.67,3403772,0
+UNHG.US,D,20250812,000000,11.89,12.62,11.77,12.52,3764848,0
+UNHG.US,D,20250813,000000,12.8,13.51,12.64,13.49,4403097,0
+UNHG.US,D,20250814,000000,13.48,13.68,13,13.44,9278031,0
+UNHG.US,D,20250815,000000,16.4,17.2699,15.73,16.66,16801028,0
+UNHG.US,D,20250818,000000,17.7,18,17.01,17.14,10047720,0
+UNHG.US,D,20250819,000000,17.17,17.34,16.09,16.65,8386590,0
+UNHG.US,D,20250820,000000,16.8,16.96,15.71,16.14,5803638,0
+UNHG.US,D,20250821,000000,16.43,16.89,15.96,16.55,3746937,0
+UNHG.US,D,20250822,000000,16.86,17.32,16.7,16.96,4398718,0
+UNHG.US,D,20250825,000000,17.03,17.084654,16.4334,16.66,2156180,0
+UNHG.US,D,20250826,000000,16.64,17.11,15.5211,16.21,4032680,0
+UNHG.US,D,20250827,000000,16.21,16.78,16.12,16.53,2699428,0
+UNHG.US,D,20250828,000000,16.59,16.59,16.05,16.37,2287684,0
+UNHG.US,D,20250829,000000,16.35,17.18,16.23,17.16,2246957,0
+UNHG.US,D,20250902,000000,17.03,17.5,16.88,17.03,2597997,0
+UNHG.US,D,20250903,000000,17.02,17.12,16.47,16.88,1992458,0
+UNHG.US,D,20250904,000000,16.82,17.3799,16.5185,17.19,2203909,0
+UNHG.US,D,20250905,000000,17.15,18.03,16.96,17.73,3954962,0
+UNHG.US,D,20250908,000000,18.15,18.45,17.5705,18.32,4174567,0
+UNHG.US,D,20250909,000000,19.7,21.86,19.06,21.47,10671346,0
+UNHG.US,D,20250910,000000,21.16,21.516,20.62,21.33,4841590,0
+UNHG.US,D,20250911,000000,21.58,22.939,21.18,22.13,4819338,0
+UNHG.US,D,20250912,000000,22.57,23.2,21.9519,21.97,3945669,0
+UNHG.US,D,20250915,000000,22.02,22.11,21,21.65,2721729,0
+UNHG.US,D,20250916,000000,21.55,21.77,20.45,20.64,3426415,0
+UNHG.US,D,20250917,000000,20.41,21.05,20.3729,20.87,2972120,0
+UNHG.US,D,20250918,000000,21.06,21.249,19.9333,20.03,3971059,0
+UNHG.US,D,20250919,000000,20.19,20.7265,19.85,20.22,3173602,0
+UNHG.US,D,20250922,000000,19.97,20.9099,19.74,20.79,3097368,0
+UNHG.US,D,20250923,000000,20.68,22.1351,20.66,21.54,5556964,0
+UNHG.US,D,20250924,000000,21.87,22.38,21.55,22.05,3571220,0
+UNHG.US,D,20250925,000000,21.57,21.8009,21,21.26,2556955,0
+UNHG.US,D,20250926,000000,21.45,21.7581,20.7104,21.04,1991715,0
+UNHG.US,D,20250929,000000,21.08,21.22,20.7231,21.14,1524655,0
+UNHG.US,D,20250930,000000,21.04,21.6886,20.83,21.2,2037905,0
+UNHG.US,D,20251001,000000,21,21.588,20.7424,21.52,2735009,0
+UNHG.US,D,20251002,000000,21.43,22.38,21.1183,22.19,3781805,0
+UNHG.US,D,20251003,000000,22.68,23.98,22.58,23.01,5616393,0
+UNHG.US,D,20251006,000000,23.1,23.29,22.61,22.83,2807405,0
+UNHG.US,D,20251007,000000,22.89,23.5691,22.73,23.47,3170530,0
+UNHG.US,D,20251008,000000,23.85,24.8324,23.7,24.25,3992421,0
+UNHG.US,D,20251009,000000,24.53,25.0299,23.7201,23.92,3811274,0
+UNHG.US,D,20251010,000000,24.13,24.13,21.92,22.17,6630256,0
+UNHG.US,D,20251013,000000,22.25,22.74,22.05,22.67,2815924,0
+UNHG.US,D,20251014,000000,22.21,23.14,22.01,22.85,2749990,0
+UNHG.US,D,20251015,000000,22.83,23.3766,22.315,22.94,2453899,0
+UNHG.US,D,20251016,000000,23.08,23.08,22.1302,22.4,2153760,0
+UNHG.US,D,20251017,000000,21.84,22.5935,21.7073,22.35,1937858,0
+UNHG.US,D,20251020,000000,22.6,23.49,22.535,23.33,1828466,0
+UNHG.US,D,20251021,000000,23.45,24.195,22.98,23.47,2686279,0
+UNHG.US,D,20251022,000000,23.28,23.28,22.52,22.81,2262810,0
+UNHG.US,D,20251023,000000,22.18,23.04,21.97,22.8,1745163,0
+UNHG.US,D,20251024,000000,22.93,23.415,22.7635,23.07,1695643,0
+UNHG.US,D,20251027,000000,23.17,23.51,22.91,23.48,2482614,0
+UNHG.US,D,20251028,000000,25.29,25.42,22.56,23.7,10870347,0
+UNHG.US,D,20251029,000000,23.325,23.4864,21.92,22.12,4562412,0
+UNHG.US,D,20251030,000000,21.16,21.99,20.63,20.77,3555817,0
+UNHG.US,D,20251031,000000,20.65,20.95,19.845,20.38,2642369,0
+UNHG.US,D,20251103,000000,20.07,20.23,18.56,19.44,4472615,0
+UNHG.US,D,20251104,000000,18.665,19.7324,18.63,19.07,2910701,0
+UNHG.US,D,20251105,000000,18.58,19.01,18.3,18.71,3038215,0
+UNHG.US,D,20251106,000000,18.86,19.22,17.995,18.03,3332844,0
+UNHG.US,D,20251107,000000,17.8,18.31,17.15,18.27,3262539,0
+UNHG.US,D,20251110,000000,17.84,18.28,17.4739,17.98,3584610,0
+UNHG.US,D,20251111,000000,18.13,18.655,17.78,18.62,3263745,0
+UNHG.US,D,20251112,000000,18.76,20.385,18.58,19.93,5255989,0
+UNHG.US,D,20251113,000000,19.88,19.92,19.015,19.15,4268094,0
+UNHG.US,D,20251114,000000,18.44,18.6,17.75,17.89,3403414,0
+UNHG.US,D,20251117,000000,17.74,18.56,17.64,17.76,2225733,0
+UNHG.US,D,20251118,000000,17.28,17.365,16.455,16.98,3429753,0
+UNHG.US,D,20251119,000000,16.94,17.08,15.99,16.46,2627181,0
+UNHG.US,D,20251120,000000,16.685,17.09,16.58,16.73,2998720,0
+UNHG.US,D,20251121,000000,16.7,18.0391,16.68,17.61,2476152,0
+UNHG.US,D,20251124,000000,18.05,18.255,17.37,17.51,2484525,0
+UNHG.US,D,20251125,000000,17.64,18.49,17.64,18.32,1903887,0
+UNHG.US,D,20251126,000000,18.325,19.29,18.27,18.65,1551337,0
+UNHG.US,D,20251128,000000,18.91,18.92,18.57,18.67,712190,0
+UNHG.US,D,20251201,000000,18.45,18.67,17.9118,17.95,1043434,0
+UNHG.US,D,20251202,000000,17.94,18.5,17.875,18.07,1074242,0
+UNHG.US,D,20251203,000000,18.16,19.92,18.135,19.73,1816795,0
+UNHG.US,D,20251204,000000,19.66,19.91,18.4555,19.01,1962882,0
+UNHG.US,D,20251205,000000,19.1,19.2299,18.42,18.67,1425937,0
+UNHG.US,D,20251208,000000,18.7,18.715,18.025,18.11,1303853,0
+UNHG.US,D,20251209,000000,18.03,18.4071,17.98,18.11,690319,0
+UNHG.US,D,20251210,000000,17.99,18.6699,17.675,18.62,1406432,0
+UNHG.US,D,20251211,000000,18.73,19.85,18.67,19.57,1615605,0
+UNHG.US,D,20251212,000000,19.68,20.51,19.55,20.13,2183045,0
+UNHG.US,D,20251215,000000,19.99,20.49,19.5665,20.03,1260830,0
+UNHG.US,D,20251216,000000,19.89,20,18.86,19.21,1050039,0
+UNHG.US,D,20251217,000000,19.22,19.379,18.81,18.91,1208222,0
+UNHG.US,D,20251218,000000,18.6,18.754,18.11,18.5,1595506,0
+UNHG.US,D,20251219,000000,18.5,19.22,18.28,18.42,1459638,0
+UNHG.US,D,20251222,000000,17.92,18.6789,17.7601,18.16,1448425,0
+UNHG.US,D,20251223,000000,18.03,18.4441,18.015,18.11,661239,0
+UNHG.US,D,20251224,000000,18.12,18.57,18.05,18.43,489956,0
+UNHG.US,D,20251226,000000,18.35,18.865,18.28,18.86,728854,0
+UNHG.US,D,20251229,000000,18.72,19.09,18.4603,18.54,639621,0
+UNHG.US,D,20251230,000000,16.74,17.44,16.7001,17,1212320,0
+UNHG.US,D,20251231,000000,16.98,17.11,16.77,16.79,830201,0
+UNHG.US,D,20260102,000000,16.81,17.775,16.49,17.39,1372019,0
+UNHG.US,D,20260105,000000,17.29,18.45,17.1201,17.96,1668945,0
+UNHG.US,D,20260106,000000,18.58,19.045,18.275,18.7,3401059,0
+UNHG.US,D,20260107,000000,18.66,18.73,17.5,17.91,1607043,0
+UNHG.US,D,20260108,000000,17.76,18.53,17.735,18.41,1156166,0
+UNHG.US,D,20260109,000000,18.44,18.6,17.9593,18.12,673451,0
+UNHG.US,D,20260112,000000,17.99,17.99,17.05,17.73,1074147,0
+UNHG.US,D,20260113,000000,17.9,17.9,16.94,17.05,1055913,0
+UNHG.US,D,20260114,000000,17.17,17.6636,17.05,17.15,767520,0
+UNHG.US,D,20260115,000000,17.16,17.59,16.44,17.56,2128469,0
+UNHG.US,D,20260116,000000,17.1,17.2399,16.655,16.71,1607352,0
+UNHG.US,D,20260120,000000,16.36,17.59,16.31,17.43,1432119,0
+UNHG.US,D,20260121,000000,17.5,18.415,17.495,18.39,1950690,0
+UNHG.US,D,20260122,000000,18.3,19.15,18.265,19.11,1355315,0
+UNHG.US,D,20260123,000000,19.04,19.416,18.9101,19.27,1154679,0
+UNHG.US,D,20260126,000000,19.09,19.09,18.305,18.76,2980244,0
+UNHG.US,D,20260127,000000,12.61,13.21,11.18,11.43,25585432,0
+UNHG.US,D,20260128,000000,11.51,12.3899,11.505,12.3,11044666,0
+UNHG.US,D,20260129,000000,12.34,12.43,11.9106,12.15,4819851,0
+UNHG.US,D,20260130,000000,12.09,12.2,11.525,11.71,3219899,0
+UNHG.US,D,20260202,000000,11.59,11.985,11.3201,11.61,2338912,0
+UNHG.US,D,20260203,000000,11.52,11.79,11.0296,11.47,3902118,0
+UNHG.US,D,20260204,000000,11.275,11.49,10.6565,10.79,3196248,0
+UNHG.US,D,20260205,000000,10.66,10.8668,10.05,10.22,3882219,0
+UNHG.US,D,20260206,000000,10.05,10.91,10.05,10.81,2686952,0
+UNHG.US,D,20260209,000000,10.62,11.1,10.6,10.74,2959777,0
+UNHG.US,D,20260210,000000,10.83,11.03,10.5,10.54,2051113,0
+UNHG.US,D,20260211,000000,10.51,11.04,10.285,10.98,2891057,0
+UNHG.US,D,20260212,000000,10.93,11.56,10.745,11.41,4012010,0
+UNHG.US,D,20260213,000000,11.45,12.117,11.42,12.09,2560422,0
+UNHG.US,D,20260217,000000,12.11,12.17,11.7,11.77,1428355,0
+UNHG.US,D,20260218,000000,11.88,11.88,11.535,11.675,1336217,0
diff --git a/daily/us/nasdaq etfs/usaf.us.txt b/daily/us/nasdaq etfs/usaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..559eb4186433415a2c94a63bb0fbfd1413caea58
--- /dev/null
+++ b/daily/us/nasdaq etfs/usaf.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USAF.US,D,20241122,000000,25.48,25.48,25.2369,25.275,14938,0
+USAF.US,D,20241125,000000,25.4,25.4,25.12,25.1355,12560,0
+USAF.US,D,20241126,000000,25.39,25.39,25.14,25.1809,15266,0
+USAF.US,D,20241127,000000,25.26,25.26,25.2,25.2233,24621,0
+USAF.US,D,20241129,000000,25.48,25.5,25.22,25.225,26353,0
+USAF.US,D,20241202,000000,25.42,25.42,25.09,25.11,20617,0
+USAF.US,D,20241203,000000,25.15,25.15,25.051,25.14,17526,0
+USAF.US,D,20241204,000000,25.11,25.13,25.061,25.105,9508,0
+USAF.US,D,20241205,000000,25.15,25.15,25.06,25.085,17024,0
+USAF.US,D,20241206,000000,25.37,25.37,25.11,25.135,19820,0
+USAF.US,D,20241209,000000,25.35,25.35,25.18,25.19,14158,0
+USAF.US,D,20241210,000000,25.2,25.256,25.2,25.2368,6506,0
+USAF.US,D,20241211,000000,25.48,25.48,25.25,25.28,6005,0
+USAF.US,D,20241212,000000,25.5,25.5,25.25,25.2726,7839,0
+USAF.US,D,20241213,000000,25.25,25.28,25.2301,25.2434,18877,0
+USAF.US,D,20241216,000000,25.35,25.35,25.2313,25.2313,18722,0
+USAF.US,D,20241217,000000,25.22,25.22,25.18,25.19,18213,0
+USAF.US,D,20241218,000000,25.23,25.23,25.015,25.015,16152,0
+USAF.US,D,20241219,000000,25.16,25.16,25,25.0052,9811,0
+USAF.US,D,20241220,000000,25.01,25.11,25.01,25.0905,5277,0
+USAF.US,D,20241223,000000,25.11,25.11,25.03,25.1013,6272,0
+USAF.US,D,20241224,000000,25.1,25.15,25.08,25.125,8074,0
+USAF.US,D,20241226,000000,25.169,25.17,25.15,25.155,4328,0
+USAF.US,D,20241227,000000,25.6,25.6,25.08,25.11,10021,0
+USAF.US,D,20241230,000000,25.09,25.11,25.03,25.085,5057,0
+USAF.US,D,20241231,000000,25.18,25.185,25.16,25.185,11514,0
+USAF.US,D,20250102,000000,25.25,25.25,25.18,25.215,4836,0
+USAF.US,D,20250103,000000,25.22,25.24,25.2,25.225,6063,0
+USAF.US,D,20250106,000000,25.27,25.284,25.19,25.19,5552,0
+USAF.US,D,20250107,000000,25.24,25.24,25.215,25.215,3659,0
+USAF.US,D,20250108,000000,25.239,25.24,25.227,25.227,869,0
+USAF.US,D,20250110,000000,25.39,25.39,25.2,25.2213,11840,0
+USAF.US,D,20250113,000000,25.22,25.225,25.1668,25.225,4132,0
+USAF.US,D,20250114,000000,25.2453,25.31,25.2453,25.2894,10334,0
+USAF.US,D,20250115,000000,25.25,25.4,25.25,25.305,16733,0
+USAF.US,D,20250116,000000,25.37,25.3997,25.36,25.3997,20750,0
+USAF.US,D,20250117,000000,25.41,25.42,25.36,25.3838,4075,0
+USAF.US,D,20250121,000000,25.34,25.48,25.34,25.425,18091,0
+USAF.US,D,20250122,000000,25.431,25.5,25.3501,25.4672,20754,0
+USAF.US,D,20250123,000000,25.68,25.68,25.45,25.5251,63732,0
+USAF.US,D,20250124,000000,25.57,25.6,25.55,25.56,34110,0
+USAF.US,D,20250127,000000,25.65,26.005,25.42,25.4841,50372,0
+USAF.US,D,20250128,000000,25.56,25.56,25.44,25.5007,29535,0
+USAF.US,D,20250129,000000,25.5238,25.5238,25.4327,25.49,15008,0
+USAF.US,D,20250130,000000,25.6,25.6,25.507,25.5526,8670,0
+USAF.US,D,20250131,000000,25.74,25.74,25.52,25.6,19742,0
+USAF.US,D,20250203,000000,25.56,25.57,25.5,25.555,13034,0
+USAF.US,D,20250204,000000,25.64,25.64,25.595,25.615,20120,0
+USAF.US,D,20250205,000000,25.7,25.7,25.6321,25.66,17008,0
+USAF.US,D,20250206,000000,25.7,25.7,25.55,25.635,11335,0
+USAF.US,D,20250207,000000,25.69,25.7,25.6169,25.635,7376,0
+USAF.US,D,20250210,000000,25.75,25.75,25.7001,25.725,7062,0
+USAF.US,D,20250211,000000,25.84,25.84,25.7,25.745,2885,0
+USAF.US,D,20250212,000000,25.74,25.78,25.69,25.7649,6084,0
+USAF.US,D,20250213,000000,25.89,25.89,25.72,25.7696,6755,0
+USAF.US,D,20250214,000000,25.86,25.86,25.65,25.67,25279,0
+USAF.US,D,20250218,000000,25.66,25.82,25.66,25.82,5536,0
+USAF.US,D,20250219,000000,25.8,25.829,25.76,25.805,3483,0
+USAF.US,D,20250220,000000,25.7955,25.83,25.79,25.81,5850,0
+USAF.US,D,20250221,000000,25.78,25.7999,25.75,25.75,3549,0
+USAF.US,D,20250224,000000,25.66,25.75,25.66,25.75,7885,0
+USAF.US,D,20250225,000000,25.66,25.7272,25.65,25.7,10830,0
+USAF.US,D,20250226,000000,25.73,25.73,25.64,25.67,4868,0
+USAF.US,D,20250227,000000,25.74,25.74,25.57,25.61,7307,0
+USAF.US,D,20250228,000000,25.62,25.62,25.5329,25.575,8758,0
+USAF.US,D,20250303,000000,25.73,25.73,25.5416,25.555,11037,0
+USAF.US,D,20250304,000000,25.48,25.6796,25.48,25.6568,14761,0
+USAF.US,D,20250305,000000,25.57,25.71,25.57,25.685,8678,0
+USAF.US,D,20250306,000000,25.79,25.79,25.61,25.62,10769,0
+USAF.US,D,20250307,000000,25.69,25.69,25.62,25.665,2145,0
+USAF.US,D,20250310,000000,25.51,25.6634,25.51,25.6275,8591,0
+USAF.US,D,20250311,000000,25.62,25.67,25.62,25.655,5038,0
+USAF.US,D,20250312,000000,25.6,25.655,25.59,25.655,4930,0
+USAF.US,D,20250313,000000,25.6888,25.6888,25.645,25.645,5850,0
+USAF.US,D,20250314,000000,25.68,25.6999,25.6746,25.6999,2896,0
+USAF.US,D,20250317,000000,25.765,25.79,25.7601,25.7894,2070,0
+USAF.US,D,20250318,000000,25.8,25.86,25.8,25.8046,7176,0
+USAF.US,D,20250319,000000,25.94,25.94,25.8,25.8306,2096,0
+USAF.US,D,20250320,000000,25.82,25.85,25.81,25.8346,3601,0
+USAF.US,D,20250321,000000,25.98,25.98,25.76,25.8,18154,0
+USAF.US,D,20250324,000000,25.95,25.95,25.8,25.8308,3826,0
+USAF.US,D,20250325,000000,25.9,25.9,25.79,25.815,10161,0
+USAF.US,D,20250326,000000,25.68,25.8377,25.68,25.8377,5884,0
+USAF.US,D,20250327,000000,25.8762,25.9,25.86,25.9,2241,0
+USAF.US,D,20250328,000000,25.86,25.92,25.84,25.92,5201,0
+USAF.US,D,20250331,000000,25.9,25.99,25.87,25.99,14695,0
+USAF.US,D,20250401,000000,25.78,25.95,25.78,25.9287,22962,0
+USAF.US,D,20250402,000000,25.99,26.0073,25.935,25.9993,8683,0
+USAF.US,D,20250403,000000,25.95,25.96,25.9177,25.9202,7098,0
+USAF.US,D,20250404,000000,25.74,25.8,25.585,25.585,32442,0
+USAF.US,D,20250407,000000,25.61,25.61,25.34,25.375,41760,0
+USAF.US,D,20250408,000000,25.6,25.6,25.335,25.38,7424,0
+USAF.US,D,20250409,000000,25.53,25.84,25.36,25.625,9385,0
+USAF.US,D,20250410,000000,25.64,25.79,25.64,25.6641,2403,0
+USAF.US,D,20250411,000000,25.93,25.94,25.791,25.915,3353,0
+USAF.US,D,20250414,000000,25.96,25.99,25.855,25.975,10389,0
+USAF.US,D,20250415,000000,26,26.01,25.99,25.99,2297,0
+USAF.US,D,20250416,000000,26.1134,26.22,26.1134,26.1663,8889,0
+USAF.US,D,20250417,000000,26.25,26.29,26.16,26.245,11019,0
+USAF.US,D,20250421,000000,26.58,26.58,26.3308,26.3698,8363,0
+USAF.US,D,20250422,000000,26.49,26.49,26.3552,26.3807,15024,0
+USAF.US,D,20250423,000000,26.5,26.5,26.1608,26.2275,9510,0
+USAF.US,D,20250424,000000,26.46,26.46,26.2993,26.315,4143,0
+USAF.US,D,20250425,000000,26.25,26.285,26.16,26.285,2348,0
+USAF.US,D,20250428,000000,26.5,26.5,26.25,26.3604,11980,0
+USAF.US,D,20250429,000000,26.23,26.34,26.221,26.2913,7630,0
+USAF.US,D,20250430,000000,26.21,26.33,26.21,26.3242,5722,0
+USAF.US,D,20250501,000000,26.24,26.24,26.13,26.1847,7902,0
+USAF.US,D,20250502,000000,26.35,26.35,26.25,26.2696,4971,0
+USAF.US,D,20250505,000000,26.22,26.4,26.22,26.4,4750,0
+USAF.US,D,20250506,000000,26.56,26.56,26.4805,26.525,4402,0
+USAF.US,D,20250507,000000,26.46,26.46,26.42,26.4375,3053,0
+USAF.US,D,20250508,000000,26.42,26.42,26.325,26.329,4018,0
+USAF.US,D,20250509,000000,26.3784,26.383,26.37,26.37,585,0
+USAF.US,D,20250512,000000,26.37,26.37,26.17,26.25,22555,0
+USAF.US,D,20250513,000000,26.235,26.27,26.1901,26.27,2427,0
+USAF.US,D,20250514,000000,26.11,26.13,26.09,26.115,2568,0
+USAF.US,D,20250515,000000,26.14,26.25,26.14,26.245,3702,0
+USAF.US,D,20250516,000000,26.25,26.25,26.245,26.245,173,0
+USAF.US,D,20250519,000000,26.25,26.325,26.25,26.325,6280,0
+USAF.US,D,20250520,000000,26.44,26.44,26.4,26.425,3533,0
+USAF.US,D,20250521,000000,26.45,26.469,26.4424,26.4424,791,0
+USAF.US,D,20250522,000000,26.39,26.39,26.375,26.375,530,0
+USAF.US,D,20250523,000000,26.27,26.51,26.27,26.51,1304,0
+USAF.US,D,20250527,000000,26.51,26.51,26.32,26.34,10170,0
+USAF.US,D,20250528,000000,26.33,26.3416,26.27,26.31,7848,0
+USAF.US,D,20250529,000000,26.36,26.3899,26.33,26.34,4381,0
+USAF.US,D,20250530,000000,26.45,26.45,26.3,26.33,4767,0
+USAF.US,D,20250602,000000,26.3,26.5027,26.3,26.4904,5279,0
+USAF.US,D,20250603,000000,26.67,26.67,26.37,26.44,9771,0
+USAF.US,D,20250604,000000,26.31,26.44,26.31,26.385,8917,0
+USAF.US,D,20250605,000000,26.17,26.49,26.17,26.4403,9307,0
+USAF.US,D,20250606,000000,26.95,26.95,26.3,26.31,2658,0
+USAF.US,D,20250609,000000,26.2,26.4,26.2,26.4,2331,0
+USAF.US,D,20250610,000000,26.43,26.47,26.4,26.42,5153,0
+USAF.US,D,20250611,000000,26.42,26.5,26.41,26.5,5090,0
+USAF.US,D,20250612,000000,26.57,26.57,26.48,26.525,6664,0
+USAF.US,D,20250613,000000,26.52,26.64,26.52,26.64,3872,0
+USAF.US,D,20250616,000000,26.74,26.74,26.5,26.5318,4253,0
+USAF.US,D,20250617,000000,26.5,26.57,26.45,26.54,8163,0
+USAF.US,D,20250618,000000,26.65,26.65,26.47,26.475,2048,0
+USAF.US,D,20250620,000000,26.6,26.6,26.485,26.52,802,0
+USAF.US,D,20250623,000000,26.5592,26.57,26.44,26.495,3196,0
+USAF.US,D,20250624,000000,26.4,26.43,26.3,26.43,6315,0
+USAF.US,D,20250625,000000,26.29,26.33,26.24,26.3093,10344,0
+USAF.US,D,20250626,000000,26.36,26.48,26.36,26.48,2291,0
+USAF.US,D,20250627,000000,26.345,26.42,26.2801,26.3479,1855,0
+USAF.US,D,20250630,000000,26.2,26.51,26.2,26.51,1986,0
+USAF.US,D,20250701,000000,26.47,26.48,26.33,26.385,6168,0
+USAF.US,D,20250702,000000,26.26,26.465,26.26,26.465,592,0
+USAF.US,D,20250703,000000,26.21,26.49,26.21,26.43,9770,0
+USAF.US,D,20250707,000000,26.54,26.54,26.44,26.5,4711,0
+USAF.US,D,20250708,000000,26.55,26.55,26.48,26.485,2460,0
+USAF.US,D,20250709,000000,26.42,26.47,26.42,26.45,4053,0
+USAF.US,D,20250710,000000,26.42,26.43,26.42,26.43,1913,0
+USAF.US,D,20250711,000000,26.5,26.51,26.47,26.49,2105,0
+USAF.US,D,20250714,000000,26.62,26.62,26.47,26.49,4293,0
+USAF.US,D,20250715,000000,26.4476,26.4569,26.39,26.435,2211,0
+USAF.US,D,20250716,000000,26.5416,26.5506,26.49,26.515,1803,0
+USAF.US,D,20250717,000000,26.4732,26.5137,26.4732,26.49,1687,0
+USAF.US,D,20250718,000000,26.5584,26.5584,26.53,26.54,4137,0
+USAF.US,D,20250721,000000,26.58,26.6281,26.58,26.6281,1229,0
+USAF.US,D,20250722,000000,26.75,26.75,26.62,26.705,2494,0
+USAF.US,D,20250723,000000,26.73,26.73,26.66,26.675,1929,0
+USAF.US,D,20250724,000000,26.6593,26.66,26.6324,26.6324,715,0
+USAF.US,D,20250725,000000,26.5,26.58,26.49,26.545,4353,0
+USAF.US,D,20250728,000000,26.41,26.52,26.41,26.465,1966,0
+USAF.US,D,20250729,000000,26.4572,26.5,26.45,26.495,3962,0
+USAF.US,D,20250730,000000,26.46,26.46,26.27,26.325,9481,0
+USAF.US,D,20250731,000000,26.45,26.45,26.26,26.2981,4883,0
+USAF.US,D,20250801,000000,26.34,26.395,26.34,26.395,1204,0
+USAF.US,D,20250804,000000,26.25,26.48,26.25,26.445,8045,0
+USAF.US,D,20250805,000000,26.5,26.51,26.4362,26.4593,4968,0
+USAF.US,D,20250806,000000,26.49,26.49,26.45,26.475,384,0
+USAF.US,D,20250807,000000,26.475,26.4898,26.39,26.4829,7351,0
+USAF.US,D,20250808,000000,26.4476,26.4476,26.42,26.435,1065,0
+USAF.US,D,20250811,000000,26.37,26.4,26.33,26.365,4627,0
+USAF.US,D,20250812,000000,26.34,26.45,26.34,26.4252,1779,0
+USAF.US,D,20250813,000000,26.28,26.4955,26.28,26.485,4061,0
+USAF.US,D,20250814,000000,26.59,26.59,26.38,26.415,498,0
+USAF.US,D,20250815,000000,26.4671,26.4685,26.4385,26.465,1262,0
+USAF.US,D,20250818,000000,26.482,26.49,26.43,26.455,1823,0
+USAF.US,D,20250819,000000,26.55,26.55,26.4,26.4,13674,0
+USAF.US,D,20250820,000000,26.55,26.55,26.43,26.49,465,0
+USAF.US,D,20250821,000000,26.4844,26.485,26.46,26.485,601,0
+USAF.US,D,20250822,000000,26.52,26.69,26.52,26.635,2542,0
+USAF.US,D,20250825,000000,26.5,26.64,26.5,26.555,6167,0
+USAF.US,D,20250826,000000,26.74,26.74,26.615,26.634,6533,0
+USAF.US,D,20250827,000000,26.78,26.78,26.66,26.6937,2160,0
+USAF.US,D,20250828,000000,26.685,26.72,26.65,26.705,3016,0
+USAF.US,D,20250829,000000,26.83,26.83,26.74,26.7852,1347,0
+USAF.US,D,20250902,000000,26.8,26.86,26.78,26.845,6805,0
+USAF.US,D,20250903,000000,26.83,26.9,26.82,26.875,3177,0
+USAF.US,D,20250904,000000,26.8114,26.815,26.74,26.815,2403,0
+USAF.US,D,20250905,000000,26.62,26.9132,26.62,26.8917,11987,0
+USAF.US,D,20250908,000000,26.8815,26.9095,26.86,26.9,7057,0
+USAF.US,D,20250909,000000,26.9234,26.95,26.905,26.905,2232,0
+USAF.US,D,20250910,000000,26.9893,26.9893,26.9181,26.9181,813,0
+USAF.US,D,20250911,000000,27.02,27.02,26.995,26.995,238,0
+USAF.US,D,20250912,000000,27,27.015,26.98,27.005,2975,0
+USAF.US,D,20250915,000000,27.14,27.14,27.085,27.085,696,0
+USAF.US,D,20250916,000000,27,27.0856,27,27.0856,1835,0
+USAF.US,D,20250917,000000,27.08,27.08,27.02,27.02,2057,0
+USAF.US,D,20250918,000000,27.03,27.0316,27.0008,27.0316,3763,0
+USAF.US,D,20250919,000000,27.057,27.0662,27.057,27.0662,257,0
+USAF.US,D,20250922,000000,27.26,27.26,27.085,27.175,1285,0
+USAF.US,D,20250923,000000,27.238,27.238,27.165,27.165,896,0
+USAF.US,D,20250924,000000,27.05,27.16,27.05,27.1,643,0
+USAF.US,D,20250925,000000,27.26,27.26,27.05,27.1,1835,0
+USAF.US,D,20250926,000000,27.19,27.23,27.19,27.205,843,0
+USAF.US,D,20250929,000000,27.3,27.3,27.265,27.28,1039,0
+USAF.US,D,20250930,000000,27.29,27.315,27.2245,27.315,4328,0
+USAF.US,D,20251001,000000,27.35,27.36,27.345,27.345,552,0
+USAF.US,D,20251002,000000,27.33,27.33,27.3271,27.3271,857,0
+USAF.US,D,20251003,000000,27.24,27.41,27.24,27.3685,5612,0
+USAF.US,D,20251006,000000,27.56,27.56,27.46,27.4831,2285,0
+USAF.US,D,20251007,000000,27.46,27.46,27.4325,27.4325,780,0
+USAF.US,D,20251008,000000,27.31,27.5799,27.31,27.5355,2949,0
+USAF.US,D,20251009,000000,27.51,27.54,27.4,27.4002,6791,0
+USAF.US,D,20251010,000000,27.4022,27.4022,27.28,27.3157,3634,0
+USAF.US,D,20251013,000000,27.26,27.53,27.26,27.495,7394,0
+USAF.US,D,20251014,000000,27.53,27.64,27.53,27.5759,1330,0
+USAF.US,D,20251015,000000,27.725,27.725,27.678,27.678,761,0
+USAF.US,D,20251016,000000,27.78,27.85,27.78,27.825,5546,0
+USAF.US,D,20251017,000000,27.74,27.74,27.6418,27.685,6427,0
+USAF.US,D,20251020,000000,27.87,27.9517,27.82,27.9517,3415,0
+USAF.US,D,20251021,000000,27.6468,27.67,27.56,27.573,3047,0
+USAF.US,D,20251022,000000,27.58,27.58,27.44,27.56,1717,0
+USAF.US,D,20251023,000000,27.64,27.68,27.64,27.6569,2536,0
+USAF.US,D,20251024,000000,27.65,27.655,27.6346,27.6346,731,0
+USAF.US,D,20251027,000000,27.43,27.4668,27.43,27.455,814,0
+USAF.US,D,20251028,000000,27.95,27.95,27.24,27.315,2598,0
+USAF.US,D,20251029,000000,27.23,27.34,27.165,27.165,936,0
+USAF.US,D,20251030,000000,27.23,27.3,27.2201,27.2707,1744,0
+USAF.US,D,20251031,000000,27.342,27.37,27.23,27.2997,3121,0
+USAF.US,D,20251103,000000,27.29,27.3022,27.29,27.3007,1310,0
+USAF.US,D,20251105,000000,27.16,27.3,27.16,27.26,741,0
+USAF.US,D,20251106,000000,27.2175,27.2175,27.08,27.14,1613,0
+USAF.US,D,20251107,000000,27.18,27.27,27.12,27.27,1178,0
+USAF.US,D,20251110,000000,27.2901,27.43,27.2901,27.43,718,0
+USAF.US,D,20251111,000000,27.31,27.52,27.31,27.485,2403,0
+USAF.US,D,20251112,000000,27.445,27.47,27.44,27.4503,5490,0
+USAF.US,D,20251114,000000,27.32,27.34,27.275,27.275,3628,0
+USAF.US,D,20251117,000000,27.23,27.28,27.18,27.18,1448,0
+USAF.US,D,20251118,000000,27.08,27.2599,27.08,27.255,430,0
+USAF.US,D,20251120,000000,27.53,27.53,27.1105,27.125,1307,0
+USAF.US,D,20251121,000000,27.105,27.155,27.0837,27.0837,755,0
+USAF.US,D,20251124,000000,27.09,27.115,27.09,27.115,1036,0
+USAF.US,D,20251125,000000,27.13,27.205,27.1,27.2021,8662,0
+USAF.US,D,20251126,000000,27.54,27.54,27.21,27.26,5330,0
+USAF.US,D,20251128,000000,27.3421,27.3421,27.26,27.34,6932,0
+USAF.US,D,20251201,000000,27.32,27.325,27.305,27.305,1281,0
+USAF.US,D,20251202,000000,27.25,27.282,27.23,27.28,2916,0
+USAF.US,D,20251204,000000,27.17,27.365,27.17,27.325,8057,0
+USAF.US,D,20251205,000000,27.4236,27.4236,27.34,27.34,886,0
+USAF.US,D,20251208,000000,27.3625,27.3799,27.33,27.355,4929,0
+USAF.US,D,20251209,000000,27.36,27.43,27.33,27.3591,1706,0
+USAF.US,D,20251210,000000,27.36,27.375,27.36,27.375,228,0
+USAF.US,D,20251211,000000,27.375,27.53,27.375,27.491,1896,0
+USAF.US,D,20251212,000000,27.55,27.55,27.4969,27.4969,438,0
+USAF.US,D,20251216,000000,27.45,27.45,27.37,27.42,13878,0
+USAF.US,D,20251217,000000,27.4815,27.54,27.455,27.455,1144,0
+USAF.US,D,20251218,000000,27.5,27.5,27.435,27.435,173,0
+USAF.US,D,20251219,000000,27.48,27.5199,27.42,27.45,638,0
+USAF.US,D,20251222,000000,27.41,27.6034,27.41,27.6034,1990,0
+USAF.US,D,20251223,000000,27.63,27.67,27.63,27.64,443,0
+USAF.US,D,20251224,000000,27.62,27.69,27.62,27.69,264,0
+USAF.US,D,20251226,000000,30.4,30.4,27.69,27.7606,2772,0
+USAF.US,D,20251230,000000,27.09,27.09,26.85,26.8803,3905,0
+USAF.US,D,20251231,000000,26.95,26.95,26.7601,26.8047,7584,0
+USAF.US,D,20260102,000000,26.85,26.89,26.74,26.8386,2841,0
+USAF.US,D,20260105,000000,26.84,27.0528,26.84,27.0528,2248,0
+USAF.US,D,20260106,000000,27.135,27.17,27.08,27.17,5968,0
+USAF.US,D,20260107,000000,27.1,27.1,27.09,27.09,304,0
+USAF.US,D,20260108,000000,27.121,27.22,27.121,27.18,3351,0
+USAF.US,D,20260109,000000,27.21,27.29,27.15,27.21,1949,0
+USAF.US,D,20260112,000000,27.42,27.42,27.3077,27.3077,1819,0
+USAF.US,D,20260113,000000,27.47,27.47,27.35,27.37,3305,0
+USAF.US,D,20260115,000000,27.32,27.46,27.32,27.4259,11346,0
+USAF.US,D,20260116,000000,27.45,27.49,27.36,27.47,6278,0
+USAF.US,D,20260120,000000,27.46,27.6,27.46,27.5705,2358,0
+USAF.US,D,20260121,000000,27.706,27.76,27.61,27.6497,1415,0
+USAF.US,D,20260122,000000,27.69,27.74,27.69,27.735,1092,0
+USAF.US,D,20260123,000000,27.81,27.88,27.81,27.8431,4956,0
+USAF.US,D,20260126,000000,27.9552,28.02,27.89,27.9203,6772,0
+USAF.US,D,20260127,000000,27.96,28.1293,27.96,28.1293,1028,0
+USAF.US,D,20260128,000000,28.26,28.31,28.235,28.2886,19491,0
+USAF.US,D,20260129,000000,28.07,28.36,28.07,28.3278,1419,0
+USAF.US,D,20260130,000000,27.84,27.91,27.55,27.65,9517,0
+USAF.US,D,20260202,000000,27.42,27.42,27.373,27.373,632,0
+USAF.US,D,20260203,000000,27.54,27.625,27.52,27.625,5663,0
+USAF.US,D,20260204,000000,27.6175,27.618,27.5899,27.618,1552,0
+USAF.US,D,20260205,000000,27.51,27.51,27.42,27.42,1534,0
+USAF.US,D,20260206,000000,27.59,27.6344,27.58,27.6344,1539,0
+USAF.US,D,20260209,000000,27.53,27.8999,27.53,27.86,1488,0
+USAF.US,D,20260210,000000,27.92,27.92,27.76,27.8036,8375,0
+USAF.US,D,20260211,000000,27.8274,27.89,27.815,27.845,12215,0
+USAF.US,D,20260212,000000,27.71,27.71,27.62,27.685,4269,0
+USAF.US,D,20260217,000000,27.6375,27.77,27.6375,27.7019,988,0
+USAF.US,D,20260218,000000,27.7,27.88,27.7,27.7518,2439,0
diff --git a/daily/us/nasdaq etfs/uscl.us.txt b/daily/us/nasdaq etfs/uscl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f272ff2ab9441aa255cab75657d436f75887076
--- /dev/null
+++ b/daily/us/nasdaq etfs/uscl.us.txt	
@@ -0,0 +1,530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USCL.US,D,20230615,000000,51.43,51.97,51.43,51.8863,793,0
+USCL.US,D,20230616,000000,51.7411,51.7411,51.7411,51.7411,53,0
+USCL.US,D,20230620,000000,51.44,51.5915,51.44,51.5915,199,0
+USCL.US,D,20230621,000000,51.2086,51.2086,51.2086,51.2086,122,0
+USCL.US,D,20230622,000000,51.12,51.3228,51.12,51.3228,1923,0
+USCL.US,D,20230623,000000,51.11,51.11,50.89,50.89,2205,0
+USCL.US,D,20230626,000000,50.6168,50.6168,50.6168,50.6168,124,0
+USCL.US,D,20230627,000000,51.1453,51.1453,51.1453,51.1453,164,0
+USCL.US,D,20230628,000000,51.02,51.17,50.97,51.15,4108,0
+USCL.US,D,20230629,000000,51.36,51.36,51.36,51.36,913,0
+USCL.US,D,20230630,000000,52.0437,52.0437,52.0437,52.0437,1,0
+USCL.US,D,20230703,000000,52.0598,52.1287,52.0598,52.1287,116,0
+USCL.US,D,20230705,000000,52.05,52.05,52.05,52.05,511,0
+USCL.US,D,20230706,000000,51.58,51.58,51.58,51.58,301,0
+USCL.US,D,20230707,000000,51.42,51.42,51.42,51.42,53,0
+USCL.US,D,20230710,000000,51.61,51.61,51.61,51.61,47,0
+USCL.US,D,20230711,000000,52.0316,52.0316,52.0316,52.0316,63,0
+USCL.US,D,20230712,000000,52.39,52.39,52.39,52.39,26,0
+USCL.US,D,20230713,000000,52.88,52.88,52.88,52.88,57,0
+USCL.US,D,20230714,000000,52.88,52.88,52.88,52.88,242,0
+USCL.US,D,20230717,000000,53.1392,53.1392,53.1392,53.1392,400,0
+USCL.US,D,20230718,000000,53.6336,53.6336,53.6336,53.6336,99,0
+USCL.US,D,20230719,000000,53.73,53.73,53.73,53.73,1085,0
+USCL.US,D,20230720,000000,53.3512,53.3512,53.3512,53.3512,106,0
+USCL.US,D,20230721,000000,53.4186,53.4186,53.4186,53.4186,2,0
+USCL.US,D,20230724,000000,53.6297,53.6297,53.6297,53.6297,151,0
+USCL.US,D,20230725,000000,53.7861,53.7861,53.7861,53.7861,28,0
+USCL.US,D,20230726,000000,53.81,53.81,53.7803,53.7803,272,0
+USCL.US,D,20230727,000000,53.4616,53.4616,53.4616,53.4616,5,0
+USCL.US,D,20230728,000000,53.9564,53.9564,53.9564,53.9564,5,0
+USCL.US,D,20230731,000000,53.9971,53.9971,53.9971,53.9971,4,0
+USCL.US,D,20230801,000000,53.8974,53.8974,53.8974,53.8974,4,0
+USCL.US,D,20230802,000000,53.1785,53.1785,53.1785,53.1785,43,0
+USCL.US,D,20230803,000000,53.0369,53.0369,53.0369,53.0369,1,0
+USCL.US,D,20230804,000000,52.6128,52.6128,52.6128,52.6128,31,0
+USCL.US,D,20230807,000000,53.1125,53.1125,53.1125,53.1125,70,0
+USCL.US,D,20230808,000000,52.9491,52.9491,52.9491,52.9491,6,0
+USCL.US,D,20230809,000000,52.5106,52.5106,52.5106,52.5106,23,0
+USCL.US,D,20230810,000000,52.5686,52.5686,52.5686,52.5686,10,0
+USCL.US,D,20230811,000000,52.4475,52.4475,52.4475,52.4475,50,0
+USCL.US,D,20230814,000000,52.69,52.788,52.69,52.788,212,0
+USCL.US,D,20230815,000000,52.3227,52.3227,52.3227,52.3227,41,0
+USCL.US,D,20230816,000000,51.9281,51.9281,51.9281,51.9281,1,0
+USCL.US,D,20230817,000000,51.9985,51.9985,51.5302,51.5302,135,0
+USCL.US,D,20230818,000000,51.4545,51.4545,51.4545,51.4545,28,0
+USCL.US,D,20230821,000000,51.9396,51.9396,51.9396,51.9396,79,0
+USCL.US,D,20230822,000000,51.7588,51.7588,51.7588,51.7588,79,0
+USCL.US,D,20230823,000000,52.332,52.332,52.332,52.332,4,0
+USCL.US,D,20230824,000000,51.7646,51.7646,51.7646,51.7646,111,0
+USCL.US,D,20230825,000000,52.0297,52.0297,52.0297,52.0297,11,0
+USCL.US,D,20230828,000000,52.3755,52.3755,52.3755,52.3755,2,0
+USCL.US,D,20230829,000000,53.1917,53.1917,53.1917,53.1917,11,0
+USCL.US,D,20230830,000000,53.3856,53.3856,53.3856,53.3856,11,0
+USCL.US,D,20230831,000000,53.3506,53.3506,53.3506,53.3506,18,0
+USCL.US,D,20230901,000000,53.3613,53.3613,53.3613,53.3613,2,0
+USCL.US,D,20230905,000000,53.2041,53.2041,53.2041,53.2041,1,0
+USCL.US,D,20230906,000000,52.8396,52.8396,52.8396,52.8396,2,0
+USCL.US,D,20230907,000000,52.7645,52.7645,52.7645,52.7645,14,0
+USCL.US,D,20230908,000000,52.7895,52.7895,52.7895,52.7895,11,0
+USCL.US,D,20230911,000000,53.1264,53.1264,53.1264,53.1264,22,0
+USCL.US,D,20230912,000000,52.8343,52.8343,52.8343,52.8343,14,0
+USCL.US,D,20230913,000000,52.9025,52.9025,52.9025,52.9025,2,0
+USCL.US,D,20230914,000000,53.3266,53.3266,53.3266,53.3266,87,0
+USCL.US,D,20230915,000000,52.74,52.74,52.7209,52.7209,126,0
+USCL.US,D,20230918,000000,52.6688,52.6688,52.6688,52.6688,2,0
+USCL.US,D,20230919,000000,52.6039,52.6039,52.6039,52.6039,2,0
+USCL.US,D,20230920,000000,52.1444,52.1444,52.1444,52.1444,73,0
+USCL.US,D,20230921,000000,51.82,51.82,51.26,51.26,228,0
+USCL.US,D,20230922,000000,51.1666,51.1666,51.1666,51.1666,4,0
+USCL.US,D,20230925,000000,51.14,51.54,51.14,51.54,112,0
+USCL.US,D,20230926,000000,50.42,50.42,50.42,50.42,5,0
+USCL.US,D,20230927,000000,50.4144,50.4144,50.4144,50.4144,102,0
+USCL.US,D,20230928,000000,50.7788,50.7788,50.7788,50.7788,4,0
+USCL.US,D,20230929,000000,50.6456,50.6456,50.6456,50.6456,44,0
+USCL.US,D,20231002,000000,50.44,50.61,50.44,50.61,208,0
+USCL.US,D,20231003,000000,49.9304,49.9304,49.9304,49.9304,22,0
+USCL.US,D,20231004,000000,50.4461,50.4461,50.4461,50.4461,2,0
+USCL.US,D,20231005,000000,50.4557,50.4557,50.4557,50.4557,28,0
+USCL.US,D,20231006,000000,51.1151,51.1151,51.1151,51.1151,22,0
+USCL.US,D,20231009,000000,51.3697,51.3697,51.3697,51.3697,8,0
+USCL.US,D,20231010,000000,51.67,51.67,51.67,51.67,155993,0
+USCL.US,D,20231011,000000,51.8,51.95,51.7299,51.95,806,0
+USCL.US,D,20231012,000000,51.64,51.64,51.64,51.64,56,0
+USCL.US,D,20231013,000000,51.3007,51.3007,51.3007,51.3007,2,0
+USCL.US,D,20231016,000000,51.9,51.9,51.9,51.9,160,0
+USCL.US,D,20231017,000000,51.8319,51.8319,51.8319,51.8319,32,0
+USCL.US,D,20231018,000000,51.0478,51.0478,51.0478,51.0478,105,0
+USCL.US,D,20231019,000000,50.6147,50.6147,50.6147,50.6147,3,0
+USCL.US,D,20231020,000000,49.9703,49.9703,49.9703,49.9703,28,0
+USCL.US,D,20231023,000000,49.88,49.88,49.88,49.88,103,0
+USCL.US,D,20231024,000000,50.3,50.3,50.24,50.24,198,0
+USCL.US,D,20231025,000000,49.4327,49.4327,49.4327,49.4327,8,0
+USCL.US,D,20231026,000000,48.8253,48.8253,48.8253,48.8253,77,0
+USCL.US,D,20231027,000000,48.8,48.8,48.39,48.39,903,0
+USCL.US,D,20231030,000000,48.9613,48.9613,48.9613,48.9613,2,0
+USCL.US,D,20231031,000000,49.3,49.3,49.3,49.3,24,0
+USCL.US,D,20231101,000000,49.57,49.75,49.52,49.72,2031,0
+USCL.US,D,20231102,000000,50.7367,50.7367,50.7367,50.7367,8,0
+USCL.US,D,20231103,000000,51.295,51.295,51.295,51.295,8,0
+USCL.US,D,20231106,000000,51.3649,51.3649,51.3649,51.3649,15,0
+USCL.US,D,20231107,000000,51.5509,51.5509,51.5509,51.5509,1,0
+USCL.US,D,20231108,000000,51.6551,51.6551,51.6551,51.6551,72,0
+USCL.US,D,20231109,000000,51.1858,51.1858,51.1858,51.1858,78,0
+USCL.US,D,20231110,000000,51.965,51.965,51.965,51.965,81,0
+USCL.US,D,20231113,000000,51.955,51.955,51.955,51.955,71,0
+USCL.US,D,20231114,000000,52.79,52.9645,52.73,52.9645,361,0
+USCL.US,D,20231115,000000,53.16,53.16,53.14,53.14,304994,0
+USCL.US,D,20231116,000000,53.1139,53.1139,53.1139,53.1139,4,0
+USCL.US,D,20231117,000000,53.1794,53.1794,53.1794,53.1794,18,0
+USCL.US,D,20231120,000000,53.5844,53.5844,53.5844,53.5844,33,0
+USCL.US,D,20231121,000000,53.57,53.57,53.57,53.57,19,0
+USCL.US,D,20231122,000000,53.7511,53.7511,53.7511,53.7511,18,0
+USCL.US,D,20231124,000000,53.7219,53.7219,53.7219,53.7219,18,0
+USCL.US,D,20231127,000000,53.64,53.64,53.64,53.64,10,0
+USCL.US,D,20231128,000000,53.7132,53.7132,53.7132,53.7132,24,0
+USCL.US,D,20231129,000000,53.866,53.866,53.7321,53.7321,151,0
+USCL.US,D,20231130,000000,53.9423,53.9423,53.9423,53.9423,5,0
+USCL.US,D,20231201,000000,54.23,54.23,54.23,54.23,21,0
+USCL.US,D,20231204,000000,53.94,53.94,53.94,53.94,22,0
+USCL.US,D,20231205,000000,53.94,53.94,53.94,53.94,12,0
+USCL.US,D,20231206,000000,53.6468,53.6468,53.6468,53.6468,175,0
+USCL.US,D,20231207,000000,54.1407,54.1407,54.1407,54.1407,1,0
+USCL.US,D,20231208,000000,54.3678,54.3678,54.3678,54.3678,4,0
+USCL.US,D,20231211,000000,54.52,54.5541,54.52,54.5541,100,0
+USCL.US,D,20231212,000000,54.37,54.7869,54.37,54.7869,400050,0
+USCL.US,D,20231213,000000,55.5122,55.5122,55.5122,55.5122,76,0
+USCL.US,D,20231214,000000,55.7724,55.7724,55.6469,55.6469,144,0
+USCL.US,D,20231215,000000,55.7118,55.7118,55.7118,55.7118,1,0
+USCL.US,D,20231218,000000,56.0332,56.0332,56.0332,56.0332,5,0
+USCL.US,D,20231219,000000,56.3092,56.3092,56.3092,56.3092,178,0
+USCL.US,D,20231220,000000,55.2994,55.2994,55.2994,55.2994,30,0
+USCL.US,D,20231221,000000,55.841,55.841,55.841,55.841,1,0
+USCL.US,D,20231222,000000,55.9126,55.9126,55.9126,55.9126,21,0
+USCL.US,D,20231226,000000,56.1341,56.1341,56.1341,56.1341,27,0
+USCL.US,D,20231227,000000,56.17,56.2023,56.17,56.2023,1009,0
+USCL.US,D,20231228,000000,56.26,56.26,56.26,56.26,18,0
+USCL.US,D,20231229,000000,56.08,56.08,56.08,56.08,46,0
+USCL.US,D,20240102,000000,55.87,55.87,55.87,55.87,21,0
+USCL.US,D,20240103,000000,55.3681,55.3681,55.3681,55.3681,6,0
+USCL.US,D,20240104,000000,55.24,55.24,55.24,55.24,13,0
+USCL.US,D,20240105,000000,55.296,55.296,55.296,55.296,7,0
+USCL.US,D,20240108,000000,56.11,56.11,56.11,56.11,21,0
+USCL.US,D,20240109,000000,56.13,56.13,56.02,56.0418,202,0
+USCL.US,D,20240110,000000,56.14,56.3644,56.14,56.3644,204,0
+USCL.US,D,20240111,000000,56.3974,56.3974,56.3974,56.3974,19,0
+USCL.US,D,20240112,000000,56.33,56.36,56.33,56.34,16661,0
+USCL.US,D,20240116,000000,56.08,56.26,56.08,56.26,562,0
+USCL.US,D,20240117,000000,55.86,55.9403,55.86,55.9403,106,0
+USCL.US,D,20240118,000000,56.3547,56.3547,56.3547,56.3547,12,0
+USCL.US,D,20240119,000000,57.03,57.0697,57.03,57.0697,165,0
+USCL.US,D,20240122,000000,57.3,57.3,57.15,57.2133,322,0
+USCL.US,D,20240123,000000,57.35,57.4157,57.35,57.4157,235,0
+USCL.US,D,20240124,000000,57.42,57.458,57.42,57.458,101,0
+USCL.US,D,20240125,000000,57.69,57.6954,57.69,57.6954,135,0
+USCL.US,D,20240126,000000,57.71,57.83,57.71,57.83,102,0
+USCL.US,D,20240129,000000,58.24,58.34,58.24,58.34,211,0
+USCL.US,D,20240130,000000,58.19,58.2388,58.19,58.2388,241,0
+USCL.US,D,20240131,000000,57.2806,57.2806,57.2806,57.2806,194,0
+USCL.US,D,20240201,000000,57.9531,57.9531,57.9531,57.9531,61,0
+USCL.US,D,20240202,000000,58.82,58.82,58.82,58.82,5,0
+USCL.US,D,20240205,000000,58.6407,58.6407,58.6407,58.6407,1,0
+USCL.US,D,20240206,000000,58.7172,58.7172,58.7172,58.7172,40,0
+USCL.US,D,20240207,000000,59.2296,59.2296,59.2296,59.2296,38,0
+USCL.US,D,20240208,000000,59.36,59.36,59.36,59.36,132,0
+USCL.US,D,20240209,000000,59.52,59.63,59.52,59.63,413,0
+USCL.US,D,20240212,000000,59.66,59.66,59.66,59.66,63,0
+USCL.US,D,20240213,000000,58.8147,58.8147,58.8147,58.8147,52,0
+USCL.US,D,20240214,000000,59.4308,59.4308,59.4308,59.4308,2,0
+USCL.US,D,20240215,000000,59.8077,59.8077,59.8077,59.8077,1,0
+USCL.US,D,20240216,000000,59.4771,59.4771,59.4771,59.4771,333,0
+USCL.US,D,20240220,000000,59,59.02,59,59.017,1210,0
+USCL.US,D,20240221,000000,59.12,59.12,59.12,59.12,2,0
+USCL.US,D,20240222,000000,60.4839,60.4839,60.4839,60.4839,2,0
+USCL.US,D,20240223,000000,60.5733,60.5733,60.5733,60.5733,22,0
+USCL.US,D,20240226,000000,60.3205,60.3205,60.3205,60.3205,178,0
+USCL.US,D,20240227,000000,60.404,60.404,60.404,60.404,62,0
+USCL.US,D,20240228,000000,60.33,60.33,60.33,60.33,87,0
+USCL.US,D,20240229,000000,60.6621,60.6621,60.6621,60.6621,252500,0
+USCL.US,D,20240301,000000,61.1478,61.1478,61.1478,61.1478,37,0
+USCL.US,D,20240304,000000,60.97,61.16,60.97,60.97,1211,0
+USCL.US,D,20240305,000000,60.68,60.68,60.22,60.39,1406,0
+USCL.US,D,20240306,000000,60.8,60.86,60.65,60.7,856,0
+USCL.US,D,20240307,000000,61.36,61.42,61.36,61.42,107,0
+USCL.US,D,20240308,000000,60.92,60.9934,60.92,60.9934,211,0
+USCL.US,D,20240311,000000,60.95,60.95,60.95,60.95,11,0
+USCL.US,D,20240312,000000,61.6556,61.6556,61.6556,61.6556,82,0
+USCL.US,D,20240313,000000,61.6,61.6,61.6,61.6,5,0
+USCL.US,D,20240314,000000,61.311,61.311,61.311,61.311,9,0
+USCL.US,D,20240315,000000,60.8898,60.8898,60.8018,60.8018,144,0
+USCL.US,D,20240318,000000,61.33,61.33,61.33,61.33,10,0
+USCL.US,D,20240319,000000,61.6005,61.6005,61.6005,61.6005,120,0
+USCL.US,D,20240320,000000,62.1119,62.1119,62.1119,62.1119,53,0
+USCL.US,D,20240321,000000,62.36,62.36,62.1922,62.1922,88180,0
+USCL.US,D,20240322,000000,62.1517,62.1517,62.1517,62.1517,1,0
+USCL.US,D,20240325,000000,61.9566,61.9566,61.9566,61.9566,84,0
+USCL.US,D,20240326,000000,62.15,62.15,61.85,61.85,2052,0
+USCL.US,D,20240327,000000,61.87,62.1654,61.87,62.1654,163,0
+USCL.US,D,20240328,000000,62.22,62.3092,62.22,62.3092,110,0
+USCL.US,D,20240401,000000,62.1,62.1,62.06,62.06,305,0
+USCL.US,D,20240402,000000,61.68,61.8,61.66,61.8,453,0
+USCL.US,D,20240403,000000,61.8109,61.8109,61.8109,61.8109,27,0
+USCL.US,D,20240404,000000,62.1458,62.1458,60.96,60.96,399,0
+USCL.US,D,20240405,000000,61.65,61.65,61.62,61.62,157,0
+USCL.US,D,20240408,000000,61.78,61.78,61.78,61.78,143,0
+USCL.US,D,20240409,000000,61.7437,61.7437,61.7437,61.7437,78,0
+USCL.US,D,20240410,000000,61.3155,61.3155,61.3155,61.3155,3,0
+USCL.US,D,20240411,000000,61.7512,61.7512,61.7512,61.7512,7,0
+USCL.US,D,20240412,000000,60.7853,60.7853,60.7853,60.7853,2,0
+USCL.US,D,20240415,000000,60.13,60.13,60.0669,60.0669,331,0
+USCL.US,D,20240416,000000,59.9714,59.9714,59.9714,59.9714,15,0
+USCL.US,D,20240417,000000,59.6513,59.6513,59.6513,59.6513,41,0
+USCL.US,D,20240418,000000,59.56,59.56,59.56,59.56,23,0
+USCL.US,D,20240419,000000,58.93,58.93,58.93,58.93,88,0
+USCL.US,D,20240422,000000,59.3928,59.3928,59.3928,59.3928,44,0
+USCL.US,D,20240423,000000,60.1366,60.1366,60.1366,60.1366,17,0
+USCL.US,D,20240424,000000,60.18,60.18,60.18,60.18,51,0
+USCL.US,D,20240425,000000,60,60,59.8539,59.8539,793,0
+USCL.US,D,20240426,000000,60.6194,60.6194,60.6194,60.6194,15,0
+USCL.US,D,20240429,000000,60.79,60.79,60.79,60.79,33,0
+USCL.US,D,20240430,000000,60.11,60.11,59.899,59.899,2015,0
+USCL.US,D,20240501,000000,59.99,59.99,59.55,59.55,4013,0
+USCL.US,D,20240502,000000,59.8615,60.22,59.8615,60.22,2131,0
+USCL.US,D,20240503,000000,60.79,60.88,60.77,60.88,538,0
+USCL.US,D,20240506,000000,61.4815,61.4815,61.4815,61.4815,46,0
+USCL.US,D,20240507,000000,61.52,61.6247,61.52,61.6247,1018,0
+USCL.US,D,20240508,000000,61.61,61.61,61.61,61.61,8,0
+USCL.US,D,20240509,000000,61.8369,61.8369,61.8369,61.8369,66,0
+USCL.US,D,20240510,000000,61.9796,61.9796,61.9796,61.9796,4,0
+USCL.US,D,20240513,000000,61.98,61.98,61.98,61.98,29,0
+USCL.US,D,20240514,000000,62.0201,62.28,62.0201,62.28,207,0
+USCL.US,D,20240515,000000,63.0191,63.0191,63.0191,63.0191,12,0
+USCL.US,D,20240516,000000,62.9365,62.9365,62.9365,62.9365,2,0
+USCL.US,D,20240517,000000,62.9525,62.9525,62.9525,62.9525,64,0
+USCL.US,D,20240520,000000,62.9653,62.9653,62.9653,62.9653,14,0
+USCL.US,D,20240521,000000,63.165,63.165,63.165,63.165,83,0
+USCL.US,D,20240522,000000,62.9047,62.9047,62.9047,62.9047,1,0
+USCL.US,D,20240523,000000,63.25,63.25,62.625,62.625,436,0
+USCL.US,D,20240524,000000,62.9589,62.9589,62.9589,62.9589,9,0
+USCL.US,D,20240528,000000,63.04,63.0514,63.04,63.0514,277,0
+USCL.US,D,20240529,000000,62.669,62.669,62.669,62.669,6,0
+USCL.US,D,20240530,000000,62.39,62.4,62.1626,62.1626,331,0
+USCL.US,D,20240531,000000,62.36,62.52,62.25,62.25,320386,0
+USCL.US,D,20240603,000000,62.662,62.662,62.662,62.662,104,0
+USCL.US,D,20240604,000000,62.78,62.78,62.78,62.78,41,0
+USCL.US,D,20240605,000000,63.015,63.52,63.015,63.52,1768,0
+USCL.US,D,20240606,000000,63.51,63.59,63.47,63.59,1409,0
+USCL.US,D,20240607,000000,63.585,63.6,63.585,63.6,335,0
+USCL.US,D,20240610,000000,63.47,63.75,63.46,63.71,1886,0
+USCL.US,D,20240611,000000,63.41,63.65,63.235,63.65,81656,0
+USCL.US,D,20240612,000000,64.26,64.26,63.89,64.07,2225,0
+USCL.US,D,20240613,000000,64.12,64.26,64,64.2,1688,0
+USCL.US,D,20240614,000000,64.13,64.34,64.13,64.34,2063,0
+USCL.US,D,20240617,000000,64.92,64.92,64.92,64.92,88,0
+USCL.US,D,20240618,000000,65.04,65.04,65.04,65.04,22,0
+USCL.US,D,20240620,000000,64.97,64.97,64.97,64.97,17,0
+USCL.US,D,20240621,000000,64.8513,64.8513,64.8513,64.8513,105,0
+USCL.US,D,20240624,000000,64.72,64.72,64.72,64.72,30,0
+USCL.US,D,20240625,000000,64.88,64.99,64.88,64.99,234,0
+USCL.US,D,20240626,000000,65.1,65.1,65.1,65.1,11,0
+USCL.US,D,20240627,000000,65.1706,65.1706,65.1706,65.1706,3,0
+USCL.US,D,20240628,000000,65.15,65.15,64.9787,64.9787,539287,0
+USCL.US,D,20240701,000000,65.09,65.09,65.09,65.09,180,0
+USCL.US,D,20240702,000000,65.5531,65.5531,65.5531,65.5531,37,0
+USCL.US,D,20240703,000000,65.89,65.89,65.89,65.89,38,0
+USCL.US,D,20240705,000000,66.2299,66.3481,66.2299,66.3481,789,0
+USCL.US,D,20240708,000000,66.38,66.38,66.3279,66.3279,710,0
+USCL.US,D,20240709,000000,66.52,66.52,66.4024,66.4024,327,0
+USCL.US,D,20240710,000000,66.62,67.0364,66.62,67.0364,665,0
+USCL.US,D,20240711,000000,67.13,67.13,66.4728,66.4728,877,0
+USCL.US,D,20240712,000000,66.7347,66.7347,66.7347,66.7347,182,0
+USCL.US,D,20240715,000000,66.9165,66.9165,66.9165,66.9165,212,0
+USCL.US,D,20240716,000000,67.315,67.3395,67.315,67.3395,695,0
+USCL.US,D,20240717,000000,66.4665,66.4665,66.4665,66.4665,72,0
+USCL.US,D,20240718,000000,65.8922,65.8922,65.8922,65.8922,69,0
+USCL.US,D,20240719,000000,65.41,65.61,65.33,65.4312,11227,0
+USCL.US,D,20240722,000000,66.0928,66.0928,66.0928,66.0928,12,0
+USCL.US,D,20240723,000000,66.14,66.15,65.9196,65.9196,2842,0
+USCL.US,D,20240724,000000,65.37,65.37,64.44,64.44,237,0
+USCL.US,D,20240725,000000,64.81,64.82,64.1146,64.1146,2112,0
+USCL.US,D,20240726,000000,64.77,64.77,64.77,64.77,47,0
+USCL.US,D,20240729,000000,64.915,64.915,64.88,64.88,655,0
+USCL.US,D,20240730,000000,64.45,64.5348,64.42,64.5348,529,0
+USCL.US,D,20240731,000000,65.5999,65.5999,65.5517,65.5517,313,0
+USCL.US,D,20240801,000000,64.6,64.6913,64.6,64.6913,1246,0
+USCL.US,D,20240802,000000,63.4624,63.4624,63.4624,63.4624,15,0
+USCL.US,D,20240805,000000,61.84,61.84,61.48,61.5602,627,0
+USCL.US,D,20240806,000000,62.6396,62.972,62.17,62.17,1159,0
+USCL.US,D,20240807,000000,61.7226,61.7226,61.7226,61.7226,354,0
+USCL.US,D,20240808,000000,62.9,63.22,62.9,63.22,256,0
+USCL.US,D,20240809,000000,63.45,63.53,63.45,63.53,403,0
+USCL.US,D,20240812,000000,63.51,63.51,63.51,63.51,54,0
+USCL.US,D,20240813,000000,64.5552,64.5552,64.5552,64.5552,36,0
+USCL.US,D,20240814,000000,64.78,64.8,64.78,64.8,169,0
+USCL.US,D,20240815,000000,65.92,65.92,65.92,65.92,42,0
+USCL.US,D,20240816,000000,66.04,66.04,66.04,66.04,32,0
+USCL.US,D,20240819,000000,66.18,66.72,66.18,66.72,201,0
+USCL.US,D,20240820,000000,66.64,66.64,66.64,66.64,69,0
+USCL.US,D,20240821,000000,66.8055,66.81,66.8055,66.81,409,0
+USCL.US,D,20240822,000000,66.3,66.3,66.3,66.3,14,0
+USCL.US,D,20240823,000000,66.8325,66.9713,66.8325,66.9713,470,0
+USCL.US,D,20240826,000000,66.75,66.75,66.75,66.75,68,0
+USCL.US,D,20240827,000000,66.89,66.89,66.89,66.89,261,0
+USCL.US,D,20240828,000000,66.5,66.5,66.4507,66.4507,471,0
+USCL.US,D,20240829,000000,66.79,66.79,66.46,66.46,527,0
+USCL.US,D,20240830,000000,66.84,67.1456,66.84,67.1456,2011,0
+USCL.US,D,20240903,000000,65.93,65.93,65.85,65.85,1080,0
+USCL.US,D,20240904,000000,66,66,65.59,65.7441,2272,0
+USCL.US,D,20240905,000000,65.42,65.4839,65.42,65.4839,2050,0
+USCL.US,D,20240906,000000,65,65,64.44,64.44,941,0
+USCL.US,D,20240909,000000,65.1522,65.1522,65.1522,65.1522,61,0
+USCL.US,D,20240910,000000,65.5232,65.5232,65.5232,65.5232,80,0
+USCL.US,D,20240911,000000,65.93,66.2672,65.89,66.2672,251,0
+USCL.US,D,20240912,000000,66.43,66.7408,66.43,66.7408,319,0
+USCL.US,D,20240913,000000,66.95,67.12,66.95,67.12,117,0
+USCL.US,D,20240916,000000,67.2713,67.2713,67.2713,67.2713,106,0
+USCL.US,D,20240917,000000,67.18,67.3,67.18,67.3,260,0
+USCL.US,D,20240918,000000,67.01,67.0673,67.01,67.0673,1111,0
+USCL.US,D,20240919,000000,68.1697,68.1697,68.1697,68.1697,44,0
+USCL.US,D,20240920,000000,68.098,68.098,68.098,68.098,8,0
+USCL.US,D,20240923,000000,68.2305,68.34,68.2305,68.34,214,0
+USCL.US,D,20240924,000000,68.475,68.4816,68.475,68.4816,456,0
+USCL.US,D,20240925,000000,68.4,68.4,68.0982,68.0982,95963,0
+USCL.US,D,20240926,000000,68.28,68.29,68.28,68.29,2116,0
+USCL.US,D,20240927,000000,68.28,68.28,68.28,68.28,149,0
+USCL.US,D,20241001,000000,67.7289,68.01,67.7289,68.01,241,0
+USCL.US,D,20241002,000000,68.0046,68.0046,68.0046,68.0046,1353086,0
+USCL.US,D,20241003,000000,67.98,67.99,67.85,67.85,22168,0
+USCL.US,D,20241004,000000,68.59,68.59,68.59,68.59,2,0
+USCL.US,D,20241007,000000,68.36,68.36,67.92,67.92,2205,0
+USCL.US,D,20241008,000000,68.424,68.6,68.424,68.6,582,0
+USCL.US,D,20241009,000000,69.0662,69.0662,69.0662,69.0662,187,0
+USCL.US,D,20241010,000000,68.99,68.99,68.99,68.99,33,0
+USCL.US,D,20241011,000000,69.23,69.38,69.23,69.38,396,0
+USCL.US,D,20241014,000000,69.62,69.849,69.62,69.849,200,0
+USCL.US,D,20241015,000000,69.31,69.31,69.31,69.31,270,0
+USCL.US,D,20241016,000000,69.663,69.663,69.66,69.66,108,0
+USCL.US,D,20241017,000000,69.87,69.87,69.6713,69.6713,1254,0
+USCL.US,D,20241018,000000,69.95,69.9595,69.95,69.95,1401,0
+USCL.US,D,20241021,000000,69.71,69.8,69.7,69.8,489,0
+USCL.US,D,20241022,000000,69.7732,69.7732,69.7732,69.7732,40,0
+USCL.US,D,20241023,000000,69.0201,69.0335,69.0201,69.0335,722,0
+USCL.US,D,20241024,000000,69.288,69.288,69.288,69.288,24,0
+USCL.US,D,20241025,000000,69.4199,69.4199,69.3,69.3,594,0
+USCL.US,D,20241028,000000,69.62,69.62,69.53,69.54,1713,0
+USCL.US,D,20241029,000000,69.69,69.69,69.69,69.69,28,0
+USCL.US,D,20241030,000000,69.4413,69.4413,69.4413,69.4413,4,0
+USCL.US,D,20241031,000000,68.2755,68.2755,68.2755,68.2755,27,0
+USCL.US,D,20241104,000000,68.3196,68.3196,68.3196,68.3196,14,0
+USCL.US,D,20241105,000000,69.1594,69.1594,69.1594,69.1594,128,0
+USCL.US,D,20241106,000000,70.7224,71.05,70.7224,71.05,2009,0
+USCL.US,D,20241107,000000,71.47,71.61,71.47,71.61,921,0
+USCL.US,D,20241108,000000,71.88,71.91,71.88,71.91,496,0
+USCL.US,D,20241114,000000,71.555,71.555,71.39,71.39,266,0
+USCL.US,D,20241115,000000,70.3895,70.4094,70.3895,70.4094,215,0
+USCL.US,D,20241120,000000,70.91,70.95,70.61,70.95,996,0
+USCL.US,D,20241121,000000,71.09,71.3731,71.08,71.3731,1275,0
+USCL.US,D,20241125,000000,72.01,72.01,71.83,71.83,706,0
+USCL.US,D,20241129,000000,72.05,72.41,72.05,72.41,595621,0
+USCL.US,D,20241202,000000,72.59,72.66,72.57,72.66,1438,0
+USCL.US,D,20241206,000000,73.4795,73.5189,73.4,73.43,864,0
+USCL.US,D,20241209,000000,73.19,73.21,72.92,72.94,4300,0
+USCL.US,D,20241210,000000,72.8992,72.8992,72.83,72.83,283,0
+USCL.US,D,20241211,000000,73.25,73.4746,73.25,73.4746,23007,0
+USCL.US,D,20241212,000000,73.39,73.39,73.1008,73.1008,1784,0
+USCL.US,D,20241213,000000,72.79,72.8,72.77,72.77,839,0
+USCL.US,D,20241216,000000,73.11,73.11,73.0401,73.05,1445844,0
+USCL.US,D,20241218,000000,72.611,72.611,70.26,70.26,940344,0
+USCL.US,D,20241219,000000,70.88,70.89,70.37,70.37,1254,0
+USCL.US,D,20241220,000000,69.98,71.42,69.98,70.97,3003,0
+USCL.US,D,20241223,000000,70.91,71.39,70.74,71.39,1271,0
+USCL.US,D,20241224,000000,72.04,72.2,72,72.2,292,0
+USCL.US,D,20241227,000000,71,71.36,71,71.36,305,0
+USCL.US,D,20250102,000000,70.85,70.85,70.17,70.17,571,0
+USCL.US,D,20250103,000000,70.61,71.06,70.61,71.06,1310,0
+USCL.US,D,20250107,000000,70.9093,70.9093,70.68,70.68,185,0
+USCL.US,D,20250108,000000,70.61,70.69,70.61,70.67,3165,0
+USCL.US,D,20250110,000000,69.78,69.78,69.64,69.76,3121,0
+USCL.US,D,20250113,000000,69.3,69.89,69.3,69.89,6448,0
+USCL.US,D,20250114,000000,70,70,69.61,69.7698,4220,0
+USCL.US,D,20250115,000000,70.94,71.17,70.94,71.17,3600,0
+USCL.US,D,20250117,000000,71.49,71.55,71.49,71.55,285,0
+USCL.US,D,20250121,000000,72.07,72.26,72.07,72.26,418,0
+USCL.US,D,20250122,000000,72.665,72.665,72.57,72.57,131,0
+USCL.US,D,20250130,000000,73.189,73.28,73.189,73.24,2914,0
+USCL.US,D,20250203,000000,71.7,72.5513,71.7,72.5513,607,0
+USCL.US,D,20250210,000000,73.19,73.19,73.19,73.19,215,0
+USCL.US,D,20250213,000000,73.62,73.7517,73.62,73.7517,219,0
+USCL.US,D,20250214,000000,73.8,73.83,73.7331,73.7331,330,0
+USCL.US,D,20250220,000000,73.34,73.57,73.34,73.57,1009,0
+USCL.US,D,20250224,000000,72.45,72.45,72.2981,72.2981,687,0
+USCL.US,D,20250225,000000,71.94,71.94,71.64,71.64,676,0
+USCL.US,D,20250227,000000,71.92,71.92,70.5337,70.5337,1301,0
+USCL.US,D,20250228,000000,70.58,71.68,70.58,71.68,150144,0
+USCL.US,D,20250303,000000,71.98,71.98,70.496,70.496,1723,0
+USCL.US,D,20250304,000000,69.9,69.9,69.47,69.64,508,0
+USCL.US,D,20250305,000000,69.9,70.5,69.9,70.4826,324,0
+USCL.US,D,20250306,000000,69.51,69.51,69.1,69.1312,464,0
+USCL.US,D,20250307,000000,69.04,69.32,69.04,69.32,242,0
+USCL.US,D,20250310,000000,67.18,67.4,67.15,67.4,1362,0
+USCL.US,D,20250311,000000,67.4,67.4,66.54,66.84,950,0
+USCL.US,D,20250312,000000,67.26,67.47,67.2298,67.2298,5533,0
+USCL.US,D,20250313,000000,66.54,66.54,66.0863,66.0863,3465,0
+USCL.US,D,20250314,000000,66.69,67.52,66.68,67.5,3295,0
+USCL.US,D,20250318,000000,67.05,67.05,66.9,67.01,90727,0
+USCL.US,D,20250319,000000,67.27,67.66,67.27,67.66,1594,0
+USCL.US,D,20250320,000000,67.25,68.1,67.25,67.5,3830,0
+USCL.US,D,20250321,000000,67.42,67.71,67.42,67.71,2039,0
+USCL.US,D,20250324,000000,68.79,68.96,68.79,68.96,1681,0
+USCL.US,D,20250325,000000,68.91,69.15,68.91,69.15,1534,0
+USCL.US,D,20250326,000000,68.38,68.39,68.22,68.39,1419,0
+USCL.US,D,20250327,000000,68.39,68.4,68.13,68.21,5222,0
+USCL.US,D,20250328,000000,67.15,67.2,66.76,66.83,1826,0
+USCL.US,D,20250331,000000,66.64,67.2,66.601,67.2,439,0
+USCL.US,D,20250401,000000,67.28,67.41,67.28,67.41,361,0
+USCL.US,D,20250402,000000,67.15,67.8766,67.15,67.8766,1156,0
+USCL.US,D,20250403,000000,65.27,65.27,64.73,64.78,1105,0
+USCL.US,D,20250404,000000,62.49,62.49,60.98,60.98,667,0
+USCL.US,D,20250407,000000,61.73,61.73,59.85,60.705,1141,0
+USCL.US,D,20250408,000000,62.19,62.19,58.98,59.77,2182,0
+USCL.US,D,20250409,000000,59.86,65.2125,59.86,65.2125,920,0
+USCL.US,D,20250410,000000,64,64,62.54,63.03,914,0
+USCL.US,D,20250411,000000,63.7,64.0945,63.5,64.0305,1007,0
+USCL.US,D,20250414,000000,65.117,65.117,64.53,64.53,1471,0
+USCL.US,D,20250415,000000,64.81,64.81,64.4578,64.4578,1026,0
+USCL.US,D,20250416,000000,63.08,63.0816,62.531,63.0816,4807,0
+USCL.US,D,20250421,000000,62.37,62.37,61.6,61.71,2696,0
+USCL.US,D,20250422,000000,63.05,63.35,63.05,63.35,290,0
+USCL.US,D,20250501,000000,66.965,66.965,66.81,66.81,346,0
+USCL.US,D,20250512,000000,69.165,69.58,69.07,69.58,7992,0
+USCL.US,D,20250514,000000,69.99,70.01,69.85,70.01,3321,0
+USCL.US,D,20250520,000000,70.67,70.7099,70.6289,70.6289,469,0
+USCL.US,D,20250527,000000,70.5268,70.54,70.5268,70.54,757,0
+USCL.US,D,20250602,000000,70.31,70.66,70.31,70.66,762,0
+USCL.US,D,20250603,000000,71.08,71.08,70.99,71.0254,1510,0
+USCL.US,D,20250604,000000,71.03,71.1614,71,71,659,0
+USCL.US,D,20250605,000000,70.93,70.93,70.34,70.5548,2340,0
+USCL.US,D,20250606,000000,71.36,71.5,71.36,71.5,683,0
+USCL.US,D,20250609,000000,71.84,71.85,71.7,71.7,1111,0
+USCL.US,D,20250617,000000,71.81,71.81,71.38,71.44,1170,0
+USCL.US,D,20250618,000000,71.41,71.58,71.26,71.28,937,0
+USCL.US,D,20250620,000000,71.69,71.69,70.96,70.96,924,0
+USCL.US,D,20250623,000000,71.47,71.68,71.37,71.68,1576,0
+USCL.US,D,20250624,000000,72.13,72.57,72.13,72.57,2487,0
+USCL.US,D,20250626,000000,73,73.1427,73,73.1427,2067,0
+USCL.US,D,20250627,000000,73.62,73.62,73.45,73.45,100022,0
+USCL.US,D,20250630,000000,73.69,73.8816,73.69,73.8816,770,0
+USCL.US,D,20250701,000000,73.7,73.7,73.66,73.66,641,0
+USCL.US,D,20250707,000000,73.93,74.0146,73.93,74.0146,266,0
+USCL.US,D,20250708,000000,73.94,73.94,73.86,73.9167,936,0
+USCL.US,D,20250709,000000,74.18,74.29,74.18,74.27,1497,0
+USCL.US,D,20250710,000000,74.51,74.51,74.36,74.4091,3842,0
+USCL.US,D,20250711,000000,74.18,74.19,74.1089,74.1089,785,0
+USCL.US,D,20250714,000000,74.24,74.3313,74.24,74.3313,1174,0
+USCL.US,D,20250715,000000,74.17,74.17,73.9864,73.9864,1459,0
+USCL.US,D,20250716,000000,74.09,74.2523,74.07,74.2523,814,0
+USCL.US,D,20250717,000000,74.5,74.6914,74.5,74.6914,2062,0
+USCL.US,D,20250721,000000,75.07,75.07,74.7749,74.7749,811,0
+USCL.US,D,20250722,000000,74.81,74.9874,74.81,74.9874,1477,0
+USCL.US,D,20250723,000000,75.4,75.55,75.4,75.5136,2550,0
+USCL.US,D,20250724,000000,75.58,75.75,75.58,75.652,2908,0
+USCL.US,D,20250725,000000,76,76,75.9983,75.9983,743,0
+USCL.US,D,20250728,000000,75.84,75.9674,75.84,75.9674,706,0
+USCL.US,D,20250729,000000,75.72,75.7681,75.72,75.7681,591,0
+USCL.US,D,20250730,000000,75.88,75.88,75.4,75.6225,901,0
+USCL.US,D,20250731,000000,76.393,76.393,75.418,75.418,550110,0
+USCL.US,D,20250808,000000,75.214,75.2797,75.214,75.2797,1615,0
+USCL.US,D,20250811,000000,75.48,75.48,75.0494,75.0494,310,0
+USCL.US,D,20250820,000000,75.43,75.43,75.4181,75.4181,163,0
+USCL.US,D,20250825,000000,76.12,76.12,76.0203,76.0203,242,0
+USCL.US,D,20250826,000000,76.04,76.2255,76.04,76.2255,321,0
+USCL.US,D,20250829,000000,76.05,76.1116,76.05,76.1116,341,0
+USCL.US,D,20250902,000000,75.42,75.5769,75.42,75.5769,206,0
+USCL.US,D,20250905,000000,75.9,76.0044,75.9,76.0044,211,0
+USCL.US,D,20250911,000000,77.03,77.5473,77.03,77.5473,1079,0
+USCL.US,D,20250912,000000,77.4295,77.48,77.4194,77.4194,1349,0
+USCL.US,D,20250915,000000,77.84,77.8416,77.69,77.8416,361,0
+USCL.US,D,20250916,000000,77.79,77.79,77.6155,77.6155,93089,0
+USCL.US,D,20250917,000000,77.57,77.76,77.1,77.597,1442,0
+USCL.US,D,20250918,000000,78.06,78.09,78,78.042,3879,0
+USCL.US,D,20250919,000000,78.15,78.3984,78.15,78.3984,1916,0
+USCL.US,D,20250922,000000,78.17,78.6028,78.165,78.5892,731,0
+USCL.US,D,20250923,000000,78.44,78.44,77.9731,77.9731,159,0
+USCL.US,D,20251001,000000,78.43,78.62,78.43,78.5485,4280,0
+USCL.US,D,20251002,000000,78.37,78.54,78.35,78.4779,5797,0
+USCL.US,D,20251006,000000,78.8599,79.0531,78.8599,78.9809,547,0
+USCL.US,D,20251007,000000,78.65,78.65,78.5989,78.5989,470,0
+USCL.US,D,20251013,000000,77.87,78.1069,77.87,78.1069,127,0
+USCL.US,D,20251014,000000,77.56,78.0398,77.56,78.0398,186,0
+USCL.US,D,20251015,000000,78.22,78.3319,78.22,78.3319,164,0
+USCL.US,D,20251023,000000,78.67,78.9473,78.67,78.9473,1451,0
+USCL.US,D,20251028,000000,80.67,80.735,80.67,80.735,253,0
+USCL.US,D,20251030,000000,80.205,80.205,79.6823,79.6823,209,0
+USCL.US,D,20251103,000000,80.36,80.44,80.34,80.34,2643,0
+USCL.US,D,20251104,000000,79.37,79.37,79.2527,79.2527,177,0
+USCL.US,D,20251105,000000,79.7,79.7,79.5387,79.5387,1292,0
+USCL.US,D,20251106,000000,78.82,78.82,78.4619,78.4619,3852,0
+USCL.US,D,20251107,000000,78.17,78.5007,78.17,78.5007,2376,0
+USCL.US,D,20251111,000000,79.78,80.0092,79.78,80.0092,227,0
+USCL.US,D,20251114,000000,78.7735,78.7735,78.5455,78.5455,139,0
+USCL.US,D,20251117,000000,78.49,78.49,77.917,77.917,386,0
+USCL.US,D,20251118,000000,77.62,77.62,77.3141,77.3141,355,0
+USCL.US,D,20251120,000000,76.175,76.2056,76.175,76.2056,156,0
+USCL.US,D,20251121,000000,77.23,77.31,76.9274,76.9274,936,0
+USCL.US,D,20251124,000000,77.51,78.0041,77.51,78.0041,1746,0
+USCL.US,D,20251125,000000,78.58,78.8554,78.58,78.8554,1332,0
+USCL.US,D,20251126,000000,79.4,79.4144,79.4,79.4144,518,0
+USCL.US,D,20251202,000000,79.3,79.3,79.2986,79.2986,262,0
+USCL.US,D,20251203,000000,79.9,79.9,79.8006,79.8006,210,0
+USCL.US,D,20251210,000000,79.77,80.3485,79.7699,80.3485,209,0
+USCL.US,D,20251211,000000,80.1047,80.5212,80.1047,80.5212,374,0
+USCL.US,D,20251224,000000,80.4225,80.5042,80.4225,80.5042,503,0
+USCL.US,D,20251229,000000,80.09,80.1045,80.09,80.1045,1673,0
+USCL.US,D,20251231,000000,79.8815,79.8815,79.461,79.461,4162,0
+USCL.US,D,20260102,000000,79.21,79.3,79.21,79.2643,3006,0
+USCL.US,D,20260105,000000,79.89,79.89,79.8546,79.8546,1347,0
+USCL.US,D,20260106,000000,80.38,80.4128,80.38,80.4128,1291,0
+USCL.US,D,20260108,000000,80.18,80.2005,80.18,80.2005,1335,0
+USCL.US,D,20260112,000000,80.62,80.6315,80.62,80.6315,1298,0
+USCL.US,D,20260113,000000,80.2,80.229,80.2,80.229,1278,0
+USCL.US,D,20260114,000000,79.5,79.6973,79.5,79.6973,321,0
+USCL.US,D,20260120,000000,78.7,78.815,78.0391,78.0391,334,0
+USCL.US,D,20260127,000000,80,80.04,80,80.0116,535,0
+USCL.US,D,20260128,000000,80.07,80.07,79.884,79.914,671,0
+USCL.US,D,20260130,000000,79.41,79.4622,79.375,79.4622,359,0
+USCL.US,D,20260203,000000,79.81,79.81,78.36,78.7184,1574,0
+USCL.US,D,20260205,000000,77.05,77.0873,77.05,77.0873,215,0
+USCL.US,D,20260209,000000,79.14,79.14,79.1127,79.1127,154,0
+USCL.US,D,20260212,000000,78.7,78.7,77.4664,77.4664,546,0
+USCL.US,D,20260217,000000,77.49,77.49,77.475,77.475,229,0
diff --git a/daily/us/nasdaq etfs/usfi.us.txt b/daily/us/nasdaq etfs/usfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d4a528038854dde45c0d8bbab1261c47f3881ce
--- /dev/null
+++ b/daily/us/nasdaq etfs/usfi.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USFI.US,D,20230731,000000,24.916,24.92,24.8919,24.8919,676,0
+USFI.US,D,20230801,000000,24.82,24.82,24.68,24.68,1400,0
+USFI.US,D,20230802,000000,24.585,24.585,24.585,24.585,8,0
+USFI.US,D,20230803,000000,24.31,24.31,24.31,24.31,1,0
+USFI.US,D,20230804,000000,24.57,24.605,24.57,24.605,1593,0
+USFI.US,D,20230807,000000,24.484,24.484,24.484,24.484,8,0
+USFI.US,D,20230808,000000,24.615,24.615,24.615,24.615,1,0
+USFI.US,D,20230809,000000,24.6716,24.6716,24.6716,24.6716,8,0
+USFI.US,D,20230810,000000,24.4686,24.4686,24.4686,24.4686,4,0
+USFI.US,D,20230811,000000,24.375,24.375,24.375,24.375,8,0
+USFI.US,D,20230814,000000,24.335,24.335,24.335,24.335,8,0
+USFI.US,D,20230815,000000,24.2637,24.2637,24.2637,24.2637,25,0
+USFI.US,D,20230816,000000,24.1709,24.1709,24.1709,24.1709,4,0
+USFI.US,D,20230817,000000,24.1095,24.1095,24.1095,24.1095,4,0
+USFI.US,D,20230818,000000,24.2,24.2,24.165,24.165,280000,0
+USFI.US,D,20230821,000000,23.9957,23.9957,23.9957,23.9957,4,0
+USFI.US,D,20230822,000000,24.0648,24.0648,24.0648,24.0648,4,0
+USFI.US,D,20230823,000000,24.3951,24.3951,24.3951,24.3951,4,0
+USFI.US,D,20230824,000000,24.315,24.315,24.315,24.315,4,0
+USFI.US,D,20230825,000000,24.3355,24.3355,24.3355,24.3355,4,0
+USFI.US,D,20230828,000000,24.3781,24.3781,24.3781,24.3781,4,0
+USFI.US,D,20230829,000000,24.555,24.555,24.555,24.555,4,0
+USFI.US,D,20230830,000000,24.5404,24.5404,24.5404,24.5404,4,0
+USFI.US,D,20230831,000000,24.6113,24.6113,24.6113,24.6113,4,0
+USFI.US,D,20230901,000000,24.3538,24.3538,24.3538,24.3538,4,0
+USFI.US,D,20230905,000000,24.155,24.155,24.155,24.155,16,0
+USFI.US,D,20230906,000000,24.1306,24.1306,24.1306,24.1306,4,0
+USFI.US,D,20230907,000000,24.215,24.215,24.215,24.215,16,0
+USFI.US,D,20230908,000000,24.2512,24.2512,24.2512,24.2512,16,0
+USFI.US,D,20230911,000000,24.19,24.19,24.19,24.19,1,0
+USFI.US,D,20230912,000000,24.2319,24.2319,24.2319,24.2319,2,0
+USFI.US,D,20230913,000000,24.26,24.26,24.26,24.26,2,0
+USFI.US,D,20230914,000000,24.1938,24.1938,24.1938,24.1938,2,0
+USFI.US,D,20230915,000000,24.1066,24.1066,24.1066,24.1066,2,0
+USFI.US,D,20230918,000000,24.1639,24.1639,24.1639,24.1639,1,0
+USFI.US,D,20230919,000000,24.065,24.065,24.065,24.065,2,0
+USFI.US,D,20230920,000000,24.0686,24.0686,24.0686,24.0686,4,0
+USFI.US,D,20230921,000000,23.7579,23.7579,23.7579,23.7579,4,0
+USFI.US,D,20230922,000000,23.885,23.885,23.885,23.885,4,0
+USFI.US,D,20230925,000000,23.5844,23.5844,23.5844,23.5844,4,0
+USFI.US,D,20230926,000000,23.57,23.57,23.5284,23.5284,300,0
+USFI.US,D,20230927,000000,23.4242,23.4242,23.4242,23.4242,4,0
+USFI.US,D,20230928,000000,23.515,23.515,23.515,23.515,24,0
+USFI.US,D,20230929,000000,23.4995,23.4995,23.4995,23.4995,4,0
+USFI.US,D,20231002,000000,23.1916,23.1916,23.1916,23.1916,4,0
+USFI.US,D,20231003,000000,22.9153,22.9153,22.9153,22.9153,1,0
+USFI.US,D,20231004,000000,23.1089,23.1089,23.1089,23.1089,2,0
+USFI.US,D,20231005,000000,23.0959,23.0959,23.0959,23.0959,71,0
+USFI.US,D,20231006,000000,22.9575,22.9575,22.9575,22.9575,21,0
+USFI.US,D,20231009,000000,23.2869,23.2869,23.2869,23.2869,2,0
+USFI.US,D,20231010,000000,23.24,23.24,23.24,23.24,28,0
+USFI.US,D,20231011,000000,23.4038,23.49,23.4038,23.465,5227,0
+USFI.US,D,20231012,000000,23.1447,23.1447,23.1447,23.1447,47,0
+USFI.US,D,20231013,000000,23.335,23.335,23.335,23.335,1,0
+USFI.US,D,20231016,000000,23.1453,23.1453,23.1453,23.1453,5,0
+USFI.US,D,20231017,000000,22.935,22.935,22.935,22.935,5,0
+USFI.US,D,20231018,000000,22.79,22.79,22.79,22.79,9,0
+USFI.US,D,20231019,000000,22.6131,22.6131,22.6131,22.6131,5,0
+USFI.US,D,20231020,000000,22.69,22.69,22.6795,22.6795,100,0
+USFI.US,D,20231023,000000,22.83,22.83,22.805,22.805,100,0
+USFI.US,D,20231024,000000,22.98,22.98,22.955,22.955,100,0
+USFI.US,D,20231025,000000,22.7,22.7,22.68,22.68,100,0
+USFI.US,D,20231026,000000,22.91,22.91,22.9046,22.9046,100,0
+USFI.US,D,20231027,000000,22.9,22.9,22.8801,22.8801,100,0
+USFI.US,D,20231030,000000,22.85,22.85,22.825,22.825,100,0
+USFI.US,D,20231031,000000,22.8,22.8,22.7988,22.7988,100,0
+USFI.US,D,20231101,000000,23.03,23.03,23.0216,23.0216,100,0
+USFI.US,D,20231102,000000,23.28,23.28,23.275,23.275,100,0
+USFI.US,D,20231103,000000,23.45,23.45,23.445,23.445,103,0
+USFI.US,D,20231106,000000,23.3,23.3,23.285,23.285,101,0
+USFI.US,D,20231107,000000,23.47,23.47,23.46,23.46,250,0
+USFI.US,D,20231108,000000,23.67,23.67,23.6572,23.6572,102,0
+USFI.US,D,20231109,000000,23.36,23.36,23.36,23.36,1,0
+USFI.US,D,20231110,000000,23.42,23.42,23.41,23.41,100,0
+USFI.US,D,20231113,000000,23.42,23.42,23.4,23.4,100,0
+USFI.US,D,20231114,000000,23.765,23.765,23.765,23.765,1,0
+USFI.US,D,20231115,000000,23.59,23.59,23.54,23.54,106,0
+USFI.US,D,20231116,000000,23.77,23.77,23.77,23.77,102,0
+USFI.US,D,20231117,000000,23.81,23.81,23.78,23.78,104,0
+USFI.US,D,20231120,000000,23.85,23.85,23.84,23.84,104,0
+USFI.US,D,20231121,000000,23.89,23.89,23.87,23.87,107,0
+USFI.US,D,20231122,000000,23.9,23.9,23.88,23.88,100,0
+USFI.US,D,20231124,000000,23.77,23.77,23.75,23.75,100,0
+USFI.US,D,20231127,000000,23.95,23.95,23.93,23.93,100,0
+USFI.US,D,20231128,000000,24.1189,24.1189,24.1189,24.1189,2,0
+USFI.US,D,20231129,000000,24.29,24.29,24.27,24.27,100,0
+USFI.US,D,20231130,000000,24.12,24.12,24.1043,24.1043,154,0
+USFI.US,D,20231201,000000,24.35,24.35,24.33,24.33,100,0
+USFI.US,D,20231204,000000,24.23,24.23,24.2145,24.2145,3783,0
+USFI.US,D,20231205,000000,24.395,24.395,24.395,24.395,5,0
+USFI.US,D,20231206,000000,24.49,24.49,24.49,24.49,1,0
+USFI.US,D,20231207,000000,24.4891,24.4891,24.4891,24.4891,1,0
+USFI.US,D,20231208,000000,24.28,24.28,24.28,24.28,1,0
+USFI.US,D,20231211,000000,24.265,24.265,24.265,24.265,1,0
+USFI.US,D,20231212,000000,24.36,24.36,24.335,24.335,100,0
+USFI.US,D,20231213,000000,24.75,24.77,24.75,24.7553,202,0
+USFI.US,D,20231214,000000,25.005,25.005,25.005,25.005,1,0
+USFI.US,D,20231215,000000,24.88,24.88,24.88,24.88,1,0
+USFI.US,D,20231218,000000,24.8,24.8,24.8,24.8,1,0
+USFI.US,D,20231219,000000,24.85,24.85,24.85,24.85,6,0
+USFI.US,D,20231220,000000,24.98,24.98,24.98,24.98,1,0
+USFI.US,D,20231221,000000,24.95,24.95,24.935,24.935,102,0
+USFI.US,D,20231222,000000,24.91,24.91,24.9016,24.9016,102,0
+USFI.US,D,20231226,000000,24.94,24.94,24.9,24.9,104,0
+USFI.US,D,20231227,000000,25.16,25.16,25.14,25.14,100,0
+USFI.US,D,20231228,000000,25.06,25.06,25.03,25.03,104,0
+USFI.US,D,20231229,000000,25,25,24.99,24.99,100,0
+USFI.US,D,20240102,000000,24.84,24.84,24.825,24.825,109,0
+USFI.US,D,20240103,000000,24.92,24.92,24.905,24.905,100,0
+USFI.US,D,20240104,000000,24.83,24.83,24.83,24.83,152,0
+USFI.US,D,20240105,000000,24.66,24.66,24.66,24.66,1,0
+USFI.US,D,20240108,000000,24.8407,24.8407,24.8407,24.8407,10,0
+USFI.US,D,20240109,000000,24.76,24.76,24.72,24.72,105,0
+USFI.US,D,20240110,000000,24.7,24.7,24.7,24.7,4,0
+USFI.US,D,20240111,000000,24.86,24.86,24.86,24.86,10,0
+USFI.US,D,20240112,000000,24.95,24.95,24.925,24.925,202,0
+USFI.US,D,20240116,000000,24.7,24.83,24.7,24.7,203,0
+USFI.US,D,20240117,000000,24.6087,24.6087,24.6087,24.6087,1,0
+USFI.US,D,20240118,000000,24.54,24.54,24.54,24.54,3,0
+USFI.US,D,20240119,000000,24.54,24.54,24.54,24.54,1,0
+USFI.US,D,20240122,000000,24.61,24.61,24.61,24.61,1,0
+USFI.US,D,20240123,000000,24.5489,24.5489,24.5489,24.5489,1,0
+USFI.US,D,20240124,000000,24.48,24.48,24.46,24.46,85102,0
+USFI.US,D,20240125,000000,24.575,24.595,24.575,24.595,200,0
+USFI.US,D,20240126,000000,24.5602,24.5602,24.5602,24.5602,1,0
+USFI.US,D,20240129,000000,24.69,24.69,24.65,24.69,726,0
+USFI.US,D,20240130,000000,24.67,24.7053,24.66,24.7053,501,0
+USFI.US,D,20240131,000000,24.88,24.94,24.86,24.8889,543,0
+USFI.US,D,20240201,000000,24.9799,24.9904,24.9002,24.982,1231,0
+USFI.US,D,20240202,000000,24.68,24.68,24.68,24.68,3,0
+USFI.US,D,20240205,000000,24.405,24.405,24.405,24.405,10,0
+USFI.US,D,20240206,000000,24.565,24.565,24.565,24.565,2,0
+USFI.US,D,20240207,000000,24.55,24.55,24.5,24.5,1501,0
+USFI.US,D,20240208,000000,24.4,24.4,24.4,24.4,1,0
+USFI.US,D,20240209,000000,24.36,24.36,24.36,24.36,2,0
+USFI.US,D,20240212,000000,24.405,24.405,24.405,24.405,1,0
+USFI.US,D,20240213,000000,24.1041,24.1041,24.1041,24.1041,339,0
+USFI.US,D,20240214,000000,24.17,24.205,24.17,24.205,209,0
+USFI.US,D,20240215,000000,24.275,24.275,24.275,24.275,9,0
+USFI.US,D,20240216,000000,24.1685,24.1685,24.1685,24.1685,9,0
+USFI.US,D,20240220,000000,24.21,24.21,24.21,24.21,74,0
+USFI.US,D,20240221,000000,24.115,24.115,24.115,24.115,9,0
+USFI.US,D,20240222,000000,24.105,24.105,24.105,24.105,9,0
+USFI.US,D,20240223,000000,24.26,24.26,24.25,24.25,100,0
+USFI.US,D,20240226,000000,24.2,24.2,24.185,24.185,210,0
+USFI.US,D,20240227,000000,24.13,24.13,24.1207,24.1207,100,0
+USFI.US,D,20240228,000000,24.24,24.24,24.23,24.23,100,0
+USFI.US,D,20240229,000000,24.28,24.28,24.2789,24.2789,102,0
+USFI.US,D,20240301,000000,24.35,24.35,24.35,24.35,1,0
+USFI.US,D,20240304,000000,24.25,24.275,24.25,24.275,359,0
+USFI.US,D,20240305,000000,24.3981,24.45,24.3981,24.45,313,0
+USFI.US,D,20240306,000000,24.51,24.51,24.51,24.51,2,0
+USFI.US,D,20240307,000000,24.56,24.56,24.56,24.56,1,0
+USFI.US,D,20240308,000000,24.605,24.605,24.605,24.605,3,0
+USFI.US,D,20240311,000000,24.59,24.59,24.54,24.54,102,0
+USFI.US,D,20240312,000000,24.44,24.44,24.44,24.44,4,0
+USFI.US,D,20240313,000000,24.3795,24.3795,24.3795,24.3795,5,0
+USFI.US,D,20240314,000000,24.15,24.15,24.12,24.12,103,0
+USFI.US,D,20240315,000000,24.09,24.09,24.09,24.09,5,0
+USFI.US,D,20240318,000000,24.06,24.06,24.055,24.055,104,0
+USFI.US,D,20240319,000000,24.1401,24.1401,24.1401,24.1401,2,0
+USFI.US,D,20240320,000000,24.22,24.22,24.22,24.22,2,0
+USFI.US,D,20240321,000000,24.24,24.24,24.2329,24.2329,100,0
+USFI.US,D,20240322,000000,24.3619,24.3619,24.3619,24.3619,8,0
+USFI.US,D,20240325,000000,24.3034,24.3034,24.3034,24.3034,1,0
+USFI.US,D,20240326,000000,24.35,24.35,24.35,24.35,1,0
+USFI.US,D,20240327,000000,24.4407,24.4407,24.4407,24.4407,27,0
+USFI.US,D,20240328,000000,24.4,24.4,24.4,24.4,1,0
+USFI.US,D,20240401,000000,24.06,24.06,24.0501,24.0501,102,0
+USFI.US,D,20240402,000000,24.03,24.03,24.02,24.02,100,0
+USFI.US,D,20240403,000000,24.02,24.02,24.02,24.02,7,0
+USFI.US,D,20240404,000000,24.1404,24.1404,24.1404,24.1404,1,0
+USFI.US,D,20240405,000000,23.95,23.95,23.95,23.95,11,0
+USFI.US,D,20240408,000000,23.87,23.87,23.87,23.87,9,0
+USFI.US,D,20240409,000000,24.015,24.015,24.015,24.015,4,0
+USFI.US,D,20240410,000000,23.58,23.58,23.58,23.58,2,0
+USFI.US,D,20240411,000000,23.55,23.55,23.55,23.55,2,0
+USFI.US,D,20240412,000000,23.6609,23.6609,23.6609,23.6609,29,0
+USFI.US,D,20240415,000000,23.46,23.46,23.4476,23.4476,104,0
+USFI.US,D,20240416,000000,23.34,23.34,23.3312,23.3312,130,0
+USFI.US,D,20240417,000000,23.52,23.52,23.51,23.51,100,0
+USFI.US,D,20240418,000000,23.39,23.39,23.39,23.39,1,0
+USFI.US,D,20240419,000000,23.4344,23.4344,23.4344,23.4344,5,0
+USFI.US,D,20240422,000000,23.4531,23.4531,23.4531,23.4531,143,0
+USFI.US,D,20240423,000000,23.5,23.5,23.5,23.5,52,0
+USFI.US,D,20240424,000000,23.4102,23.4102,23.4102,23.4102,26,0
+USFI.US,D,20240425,000000,23.25,23.2844,23.235,23.2844,1590,0
+USFI.US,D,20240426,000000,23.3713,23.3713,23.3713,23.3713,1,0
+USFI.US,D,20240429,000000,23.4744,23.4744,23.4744,23.4744,17,0
+USFI.US,D,20240430,000000,23.3172,23.3172,23.3172,23.3172,1,0
+USFI.US,D,20240501,000000,23.2747,23.3554,23.26,23.3554,600,0
+USFI.US,D,20240502,000000,23.5,23.5,23.5,23.5,72,0
+USFI.US,D,20240503,000000,23.6793,23.6793,23.6793,23.6793,50,0
+USFI.US,D,20240506,000000,23.69,23.69,23.69,23.69,2,0
+USFI.US,D,20240507,000000,23.77,23.77,23.77,23.77,2,0
+USFI.US,D,20240508,000000,23.7,23.7,23.7,23.7,3,0
+USFI.US,D,20240509,000000,23.61,23.78,23.61,23.75,752,0
+USFI.US,D,20240510,000000,23.6834,23.6834,23.6834,23.6834,1,0
+USFI.US,D,20240513,000000,23.7203,23.7203,23.7203,23.7203,1,0
+USFI.US,D,20240514,000000,23.82,23.82,23.82,23.82,1,0
+USFI.US,D,20240515,000000,24.0679,24.0679,24.0679,24.0679,4,0
+USFI.US,D,20240516,000000,23.9822,23.9822,23.9822,23.9822,1,0
+USFI.US,D,20240517,000000,23.9,23.9,23.9,23.9,5,0
+USFI.US,D,20240520,000000,23.82,23.85,23.82,23.83,506,0
+USFI.US,D,20240521,000000,23.94,23.94,23.94,23.94,13,0
+USFI.US,D,20240522,000000,23.88,23.88,23.88,23.88,3,0
+USFI.US,D,20240523,000000,23.7601,23.7601,23.7601,23.7601,2,0
+USFI.US,D,20240524,000000,23.81,23.81,23.81,23.81,1,0
+USFI.US,D,20240528,000000,23.63,23.63,23.63,23.63,1,0
+USFI.US,D,20240529,000000,23.48,23.48,23.48,23.48,1,0
+USFI.US,D,20240530,000000,23.53,23.6107,23.53,23.6107,701,0
+USFI.US,D,20240531,000000,23.7582,23.7582,23.7582,23.7582,1,0
+USFI.US,D,20240603,000000,23.8643,23.8643,23.8643,23.8643,2,0
+USFI.US,D,20240604,000000,24.04,24.04,24.04,24.04,1,0
+USFI.US,D,20240605,000000,23.996,24.1419,23.996,24.1419,312,0
+USFI.US,D,20240606,000000,24.11,24.135,24.1022,24.135,402,0
+USFI.US,D,20240607,000000,23.8189,23.8189,23.8189,23.8189,2,0
+USFI.US,D,20240610,000000,23.75,23.75,23.75,23.75,2,0
+USFI.US,D,20240611,000000,23.91,23.91,23.91,23.91,2,0
+USFI.US,D,20240612,000000,24.0724,24.0724,24.0724,24.0724,2,0
+USFI.US,D,20240613,000000,24.26,24.2799,24.26,24.2799,300,0
+USFI.US,D,20240614,000000,24.35,24.35,24.35,24.35,1,0
+USFI.US,D,20240617,000000,24.155,24.1852,24.155,24.1852,100,0
+USFI.US,D,20240618,000000,24.3316,24.3316,24.3316,24.3316,1,0
+USFI.US,D,20240620,000000,24.23,24.23,24.23,24.23,6,0
+USFI.US,D,20240621,000000,24.255,24.255,24.255,24.255,1,0
+USFI.US,D,20240624,000000,24.2779,24.2779,24.2779,24.2779,2,0
+USFI.US,D,20240625,000000,24.3,24.3,24.3,24.3,1,0
+USFI.US,D,20240626,000000,24.07,24.07,24.07,24.07,2,0
+USFI.US,D,20240627,000000,24.16,24.16,24.16,24.16,1,0
+USFI.US,D,20240628,000000,24.2,24.2,23.9701,23.9701,1651,0
+USFI.US,D,20240701,000000,23.6499,23.6499,23.62,23.62,1503,0
+USFI.US,D,20240702,000000,23.691,23.72,23.691,23.72,455,0
+USFI.US,D,20240703,000000,23.79,23.9402,23.79,23.9402,360,0
+USFI.US,D,20240705,000000,24.15,24.15,24.15,24.15,1,0
+USFI.US,D,20240708,000000,24.16,24.16,24.16,24.16,1,0
+USFI.US,D,20240709,000000,24.1217,24.1217,24.1217,24.1217,1,0
+USFI.US,D,20240710,000000,24.1554,24.1554,24.1554,24.1554,1,0
+USFI.US,D,20240711,000000,24.43,24.43,24.3616,24.3616,100,0
+USFI.US,D,20240712,000000,24.45,24.45,24.45,24.45,3,0
+USFI.US,D,20240715,000000,24.37,24.37,24.3247,24.3247,114,0
+USFI.US,D,20240716,000000,24.341,24.484,24.341,24.484,800,0
+USFI.US,D,20240717,000000,24.43,24.5,24.43,24.4956,1501,0
+USFI.US,D,20240718,000000,24.41,24.45,24.3951,24.3951,755,0
+USFI.US,D,20240719,000000,24.29,24.29,24.29,24.29,1,0
+USFI.US,D,20240722,000000,24.33,24.33,24.26,24.26,119,0
+USFI.US,D,20240723,000000,24.31,24.31,24.24,24.24,103,0
+USFI.US,D,20240724,000000,24.35,24.35,24.1944,24.1944,429,0
+USFI.US,D,20240725,000000,24.34,24.34,24.26,24.26,103,0
+USFI.US,D,20240726,000000,24.39,24.4153,24.39,24.4153,142,0
+USFI.US,D,20240729,000000,24.5,24.51,24.47,24.47,521,0
+USFI.US,D,20240730,000000,24.47,24.53,24.44,24.51,611,0
+USFI.US,D,20240731,000000,24.61,24.7484,24.61,24.7484,601,0
+USFI.US,D,20240801,000000,24.73,24.8319,24.73,24.8319,250,0
+USFI.US,D,20240802,000000,25.3559,25.3559,25.3559,25.3559,41,0
+USFI.US,D,20240805,000000,25.62,25.62,25.3401,25.3789,1003,0
+USFI.US,D,20240806,000000,25.0895,25.0895,25.0895,25.0895,2,0
+USFI.US,D,20240807,000000,24.95,24.95,24.95,24.95,2,0
+USFI.US,D,20240808,000000,24.8503,24.8503,24.8503,24.8503,1,0
+USFI.US,D,20240809,000000,24.98,24.98,24.98,24.98,2,0
+USFI.US,D,20240812,000000,25.0519,25.0519,25.0519,25.0519,6,0
+USFI.US,D,20240813,000000,25.19,25.19,25.19,25.19,1,0
+USFI.US,D,20240814,000000,25.25,25.25,25.25,25.25,1,0
+USFI.US,D,20240815,000000,25.03,25.03,25.03,25.03,1,0
+USFI.US,D,20240816,000000,25.12,25.12,25.12,25.12,13,0
+USFI.US,D,20240819,000000,25.155,25.155,25.155,25.155,2,0
+USFI.US,D,20240820,000000,25.275,25.275,25.275,25.275,115,0
+USFI.US,D,20240821,000000,25.335,25.335,25.335,25.335,195,0
+USFI.US,D,20240822,000000,25.18,25.18,25.18,25.18,9,0
+USFI.US,D,20240823,000000,25.32,25.32,25.32,25.32,3,0
+USFI.US,D,20240826,000000,25.2858,25.2858,25.2858,25.2858,172,0
+USFI.US,D,20240827,000000,25.29,25.29,25.29,25.29,3,0
+USFI.US,D,20240828,000000,25.27,25.27,25.265,25.265,156,0
+USFI.US,D,20240829,000000,25.215,25.215,25.215,25.215,3,0
+USFI.US,D,20240830,000000,25.1057,25.1057,25.1057,25.1057,2,0
+USFI.US,D,20240903,000000,25.2,25.205,25.2,25.205,104,0
+USFI.US,D,20240904,000000,25.3844,25.3844,25.3844,25.3844,1,0
+USFI.US,D,20240905,000000,25.45,25.45,25.44,25.44,804,0
+USFI.US,D,20240906,000000,25.52,25.52,25.48,25.48,135,0
+USFI.US,D,20240909,000000,25.55,25.55,25.55,25.55,21,0
+USFI.US,D,20240910,000000,25.6195,25.69,25.613,25.69,570,0
+USFI.US,D,20240911,000000,25.67,25.67,25.67,25.67,1,0
+USFI.US,D,20240912,000000,25.6,25.61,25.6,25.61,412,0
+USFI.US,D,20240913,000000,25.65,25.65,25.65,25.65,4,0
+USFI.US,D,20240916,000000,25.65,25.725,25.65,25.725,401,0
+USFI.US,D,20240917,000000,25.67,25.67,25.67,25.67,42,0
+USFI.US,D,20240918,000000,25.59,25.6,25.57,25.57,550,0
+USFI.US,D,20240919,000000,25.56,25.56,25.56,25.56,1,0
+USFI.US,D,20240920,000000,25.56,25.56,25.56,25.56,1,0
+USFI.US,D,20240923,000000,25.545,25.545,25.53,25.53,821,0
+USFI.US,D,20240924,000000,25.54,25.54,25.54,25.54,1,0
+USFI.US,D,20240925,000000,25.455,25.455,25.455,25.455,50,0
+USFI.US,D,20240926,000000,25.455,25.455,25.455,25.455,1,0
+USFI.US,D,20240927,000000,25.51,25.51,25.51,25.51,94,0
+USFI.US,D,20241001,000000,25.435,25.435,25.435,25.435,51,0
+USFI.US,D,20241002,000000,25.36,25.36,25.36,25.36,52,0
+USFI.US,D,20241003,000000,25.29,25.29,25.29,25.29,2,0
+USFI.US,D,20241004,000000,25.1,25.1,25.1,25.1,1,0
+USFI.US,D,20241007,000000,25.025,25.025,25.025,25.025,1,0
+USFI.US,D,20241008,000000,25.037,25.037,25.037,25.037,2,0
+USFI.US,D,20241009,000000,25.024,25.024,24.975,24.975,226,0
+USFI.US,D,20241010,000000,24.925,24.925,24.925,24.925,1,0
+USFI.US,D,20241011,000000,24.97,24.97,24.97,24.97,1,0
+USFI.US,D,20241014,000000,24.92,24.92,24.92,24.92,3,0
+USFI.US,D,20241015,000000,25.035,25.035,25.035,25.035,1,0
+USFI.US,D,20241016,000000,25.085,25.085,25.085,25.085,2,0
+USFI.US,D,20241017,000000,24.9429,24.9429,24.9429,24.9429,2,0
+USFI.US,D,20241018,000000,24.9772,24.9772,24.9772,24.9772,2,0
+USFI.US,D,20241021,000000,24.7853,24.7853,24.7853,24.7853,16,0
+USFI.US,D,20241022,000000,24.765,24.765,24.765,24.765,2,0
+USFI.US,D,20241023,000000,24.695,24.695,24.695,24.695,3,0
+USFI.US,D,20241024,000000,24.77,24.77,24.77,24.77,2,0
+USFI.US,D,20241025,000000,24.7,24.7,24.7,24.7,44,0
+USFI.US,D,20241028,000000,24.66,24.66,24.66,24.66,10,0
+USFI.US,D,20241029,000000,24.57,24.6856,24.57,24.6856,204,0
+USFI.US,D,20241030,000000,24.66,24.66,24.66,24.66,75,0
+USFI.US,D,20241031,000000,24.6607,24.6607,24.6607,24.6607,1,0
+USFI.US,D,20241104,000000,24.55,24.55,24.55,24.55,52,0
+USFI.US,D,20241105,000000,24.6075,24.6075,24.6075,24.6075,1,0
+USFI.US,D,20241106,000000,24.3497,24.3497,24.3497,24.3497,54,0
+USFI.US,D,20241107,000000,24.5378,24.5378,24.5378,24.5378,3,0
+USFI.US,D,20241108,000000,24.61,24.61,24.61,24.61,8,0
+USFI.US,D,20241113,000000,24.4136,24.4136,24.36,24.36,141,0
+USFI.US,D,20241118,000000,24.3995,24.3995,24.385,24.385,251,0
+USFI.US,D,20241119,000000,24.46,24.4685,24.43,24.43,403,0
+USFI.US,D,20241209,000000,24.81,24.81,24.8,24.8,115,0
+USFI.US,D,20241219,000000,24.095,24.0973,24.07,24.095,1411,0
+USFI.US,D,20241231,000000,24.14,24.1449,24.07,24.1449,2396,0
+USFI.US,D,20250124,000000,24.134,24.135,24.134,24.135,330,0
+USFI.US,D,20250131,000000,24.24,24.24,24.22,24.225,780,0
+USFI.US,D,20250205,000000,24.28,24.285,24.28,24.285,104,0
+USFI.US,D,20250212,000000,24.075,24.095,24.075,24.095,131,0
+USFI.US,D,20250214,000000,24.25,24.25,24.25,24.25,103,0
+USFI.US,D,20250219,000000,24.19,24.215,24.19,24.215,5131,0
+USFI.US,D,20250228,000000,24.52,24.52,24.495,24.495,3170,0
+USFI.US,D,20250306,000000,24.38,24.38,24.335,24.335,502,0
+USFI.US,D,20250311,000000,24.395,24.395,24.39,24.39,201,0
+USFI.US,D,20250313,000000,24.35,24.355,24.35,24.355,203,0
+USFI.US,D,20250319,000000,24.4,24.455,24.3999,24.455,455,0
+USFI.US,D,20250320,000000,24.47,24.47,24.46,24.46,124,0
+USFI.US,D,20250328,000000,24.46,24.49,24.46,24.49,733,0
+USFI.US,D,20250331,000000,24.52,24.55,24.52,24.55,100,0
+USFI.US,D,20250404,000000,24.69,24.69,24.68,24.68,380,0
+USFI.US,D,20250411,000000,23.9,24.0603,23.9,24.0603,126,0
+USFI.US,D,20250415,000000,24.25,24.265,24.2475,24.265,300,0
+USFI.US,D,20250509,000000,24.27,24.29,24.24,24.24,401,0
+USFI.US,D,20250602,000000,24.25,24.25,24.115,24.115,1503,0
+USFI.US,D,20250604,000000,24.23,24.3,24.23,24.3,1007,0
+USFI.US,D,20250605,000000,24.28,24.28,24.27,24.27,102,0
+USFI.US,D,20250610,000000,24.15,24.155,24.15,24.155,645,0
+USFI.US,D,20250617,000000,24.26,24.32,24.2599,24.32,857,0
+USFI.US,D,20250630,000000,24.54,24.6073,24.54,24.6073,103,0
+USFI.US,D,20250716,000000,24.07,24.16,24.07,24.16,104,0
+USFI.US,D,20250806,000000,24.5,24.6,24.5,24.6,107,0
+USFI.US,D,20250827,000000,24.48,24.55,24.48,24.55,103,0
+USFI.US,D,20251002,000000,24.8586,24.8586,24.845,24.845,6034,0
+USFI.US,D,20251030,000000,24.93,24.93,24.925,24.925,112,0
+USFI.US,D,20251031,000000,24.91,24.915,24.91,24.915,211,0
+USFI.US,D,20251103,000000,24.79,24.805,24.79,24.805,203,0
+USFI.US,D,20251104,000000,24.8395,24.8395,24.825,24.825,1219,0
+USFI.US,D,20251105,000000,24.75,24.75,24.739,24.739,218,0
+USFI.US,D,20251107,000000,24.84,24.84,24.815,24.815,105,0
+USFI.US,D,20251113,000000,24.83,24.83,24.81,24.81,105,0
+USFI.US,D,20251114,000000,24.8,24.8,24.78,24.78,203,0
+USFI.US,D,20251118,000000,24.83,24.83,24.815,24.815,204,0
+USFI.US,D,20251119,000000,24.83,24.83,24.81,24.81,107,0
+USFI.US,D,20251120,000000,24.83,24.855,24.83,24.855,304,0
+USFI.US,D,20251121,000000,24.9,24.915,24.88,24.915,206,0
+USFI.US,D,20251125,000000,24.98,25.01,24.98,24.995,304,0
+USFI.US,D,20251128,000000,24.97,24.9835,24.97,24.9835,204,0
+USFI.US,D,20251203,000000,24.8893,24.8893,24.88,24.88,1211,0
+USFI.US,D,20251204,000000,24.81,24.815,24.81,24.815,122,0
+USFI.US,D,20251205,000000,24.79,24.79,24.77,24.77,210,0
+USFI.US,D,20251209,000000,24.69,24.71,24.69,24.71,3795,0
+USFI.US,D,20251210,000000,24.73,24.7681,24.71,24.7681,1738,0
+USFI.US,D,20251211,000000,24.78,24.78,24.77,24.77,110,0
+USFI.US,D,20251212,000000,24.73,24.73,24.72,24.725,203,0
+USFI.US,D,20251215,000000,24.76,24.76,24.745,24.745,104,0
+USFI.US,D,20251216,000000,24.77,24.815,24.77,24.795,5442,0
+USFI.US,D,20251217,000000,24.79,24.81,24.79,24.805,2686,0
+USFI.US,D,20251218,000000,24.85,24.85,24.84,24.84,5667,0
+USFI.US,D,20251223,000000,24.68,24.69,24.68,24.685,4059,0
+USFI.US,D,20251224,000000,24.7,24.74,24.7,24.735,2381,0
+USFI.US,D,20251226,000000,24.73,24.735,24.73,24.735,108,0
+USFI.US,D,20260106,000000,24.71,24.735,24.71,24.735,203,0
+USFI.US,D,20260107,000000,24.7799,24.7799,24.77,24.77,3029,0
+USFI.US,D,20260108,000000,24.73,24.73,24.72,24.72,104,0
+USFI.US,D,20260113,000000,24.73,24.74,24.73,24.74,204,0
+USFI.US,D,20260116,000000,24.72,24.72,24.705,24.705,203,0
+USFI.US,D,20260128,000000,24.71,24.72,24.71,24.715,2114,0
+USFI.US,D,20260129,000000,24.72,24.7289,24.72,24.7289,639,0
+USFI.US,D,20260211,000000,24.72,24.72,24.7,24.7,1465,0
+USFI.US,D,20260212,000000,24.73,24.74,24.73,24.74,1050,0
+USFI.US,D,20260213,000000,24.78,24.78,24.78,24.78,949,0
diff --git a/daily/us/nasdaq etfs/usin.us.txt b/daily/us/nasdaq etfs/usin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c6caebd88cc731c2244067fa0dcb4424356a4af
--- /dev/null
+++ b/daily/us/nasdaq etfs/usin.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USIN.US,D,20250505,000000,49.8593,49.87,49.76,49.81,4271,0
+USIN.US,D,20250507,000000,50.01,50.06,50.01,50.035,1107,0
+USIN.US,D,20250508,000000,49.92,49.92,49.6582,49.6582,1763,0
+USIN.US,D,20250509,000000,49.8164,49.8164,49.6906,49.6906,361,0
+USIN.US,D,20250513,000000,49.3065,49.3291,49.2964,49.3291,6081,0
+USIN.US,D,20250514,000000,49.31,49.31,49.1529,49.1529,353,0
+USIN.US,D,20250515,000000,49.3643,49.5,49.34,49.4742,918,0
+USIN.US,D,20250516,000000,49.6,49.6,49.496,49.496,303,0
+USIN.US,D,20250519,000000,49.23,49.4749,49.21,49.4749,1187,0
+USIN.US,D,20250520,000000,49.346,49.415,49.346,49.415,2359,0
+USIN.US,D,20250521,000000,49.25,49.25,49.08,49.08,1852,0
+USIN.US,D,20250523,000000,49.42,49.43,49.37,49.43,1470,0
+USIN.US,D,20250527,000000,49.47,49.47,49.43,49.43,123,0
+USIN.US,D,20250529,000000,49.55,49.55,49.5191,49.5191,383,0
+USIN.US,D,20250530,000000,49.59,49.67,49.59,49.67,305,0
+USIN.US,D,20250602,000000,49.52,49.52,49.4853,49.4853,154,0
+USIN.US,D,20250603,000000,49.54,49.54,49.4349,49.4349,204,0
+USIN.US,D,20250604,000000,49.7529,49.8012,49.7529,49.8012,123,0
+USIN.US,D,20250605,000000,49.84,49.84,49.67,49.67,203,0
+USIN.US,D,20250609,000000,49.33,49.33,49.33,49.33,124,0
+USIN.US,D,20250610,000000,49.45,49.45,49.45,49.45,105,0
+USIN.US,D,20250612,000000,49.84,49.849,49.84,49.849,103,0
+USIN.US,D,20250613,000000,49.66,49.6748,49.66,49.6748,104,0
+USIN.US,D,20250618,000000,49.87,49.87,49.8003,49.8003,282,0
+USIN.US,D,20250624,000000,50.1543,50.1751,50.1543,50.1751,228,0
+USIN.US,D,20250625,000000,49.95,50.08,49.95,50.08,288,0
+USIN.US,D,20250626,000000,50.16,50.2199,50.12,50.2199,229,0
+USIN.US,D,20250627,000000,50.16,50.16,50.12,50.12,185,0
+USIN.US,D,20250701,000000,50.21,50.21,50.2051,50.2051,5465,0
+USIN.US,D,20250702,000000,50.11,50.11,50.0861,50.0861,408,0
+USIN.US,D,20250711,000000,49.72,49.72,49.6857,49.6857,104,0
+USIN.US,D,20250715,000000,49.5,49.5,49.46,49.46,105,0
+USIN.US,D,20250716,000000,49.63,49.63,49.615,49.615,178,0
+USIN.US,D,20250718,000000,49.75,49.75,49.7251,49.7251,103,0
+USIN.US,D,20250730,000000,49.83,49.83,49.7924,49.7924,485,0
+USIN.US,D,20250804,000000,50.48,50.48,50.465,50.465,209,0
+USIN.US,D,20250807,000000,50.43,50.43,50.3656,50.3656,10068,0
+USIN.US,D,20250808,000000,50.2301,50.245,50.2301,50.245,9952,0
+USIN.US,D,20250815,000000,50.25,50.25,50.175,50.175,116,0
+USIN.US,D,20250819,000000,50.2207,50.26,50.2207,50.26,339,0
+USIN.US,D,20250820,000000,50.29,50.3674,50.29,50.33,1249,0
+USIN.US,D,20250821,000000,50.18,50.18,50.17,50.17,130,0
+USIN.US,D,20250822,000000,50.48,50.48,50.4498,50.4498,153,0
+USIN.US,D,20250825,000000,50.353,50.4,50.34,50.37,545,0
+USIN.US,D,20250826,000000,50.2747,50.3316,50.2747,50.3316,230,0
+USIN.US,D,20250828,000000,50.46,50.53,50.46,50.5158,2233,0
+USIN.US,D,20250829,000000,50.48,50.52,50.48,50.498,288,0
+USIN.US,D,20250902,000000,50.39,50.39,50.34,50.34,267,0
+USIN.US,D,20250903,000000,50.55,50.55,50.53,50.5374,425,0
+USIN.US,D,20250905,000000,51.09,51.09,51.0093,51.0093,312,0
+USIN.US,D,20250908,000000,51.13,51.15,51.12,51.15,1338,0
+USIN.US,D,20250909,000000,51.06,51.06,51.0227,51.0227,133,0
+USIN.US,D,20250911,000000,51.33,51.33,51.235,51.235,234,0
+USIN.US,D,20250912,000000,51.11,51.11,51.084,51.11,1474,0
+USIN.US,D,20250915,000000,51.2077,51.2077,51.195,51.195,839,0
+USIN.US,D,20250917,000000,51.23,51.23,51.105,51.105,177,0
+USIN.US,D,20250918,000000,50.96,50.965,50.96,50.965,114,0
+USIN.US,D,20250919,000000,50.925,50.925,50.9078,50.9078,309,0
+USIN.US,D,20250922,000000,50.8996,50.8996,50.8302,50.8302,2403,0
+USIN.US,D,20250923,000000,50.91,50.9725,50.91,50.9725,104,0
+USIN.US,D,20250924,000000,50.85,50.85,50.8341,50.8341,109,0
+USIN.US,D,20250925,000000,50.52,50.5634,50.52,50.5634,104,0
+USIN.US,D,20250926,000000,50.62,50.62,50.5308,50.5308,2141,0
+USIN.US,D,20250929,000000,50.676,50.676,50.6637,50.6637,380,0
+USIN.US,D,20250930,000000,50.76,50.76,50.667,50.667,104,0
+USIN.US,D,20251001,000000,50.85,50.85,50.83,50.83,499,0
+USIN.US,D,20251006,000000,50.7262,50.7262,50.635,50.635,308,0
+USIN.US,D,20251007,000000,50.7236,50.79,50.7236,50.7649,217,0
+USIN.US,D,20251008,000000,50.8,50.8,50.765,50.765,109,0
+USIN.US,D,20251009,000000,50.73,50.73,50.725,50.725,108,0
+USIN.US,D,20251014,000000,51.13,51.205,51.13,51.205,150,0
+USIN.US,D,20251015,000000,51.22,51.22,51.145,51.145,103,0
+USIN.US,D,20251016,000000,51.37,51.3905,51.37,51.3905,104,0
+USIN.US,D,20251022,000000,51.46,51.47,51.46,51.47,110,0
+USIN.US,D,20251028,000000,51.18,51.22,51.1797,51.22,378,0
+USIN.US,D,20251029,000000,51.17,51.17,50.885,50.885,211,0
+USIN.US,D,20251030,000000,50.87,50.87,50.8195,50.8195,211,0
+USIN.US,D,20251031,000000,50.87,50.87,50.8367,50.8367,124,0
+USIN.US,D,20251103,000000,50.82,50.82,50.815,50.815,244,0
+USIN.US,D,20251105,000000,50.71,50.71,50.6446,50.6446,104,0
+USIN.US,D,20251107,000000,50.94,50.94,50.9114,50.9114,106,0
+USIN.US,D,20251110,000000,50.85,50.85,50.835,50.835,103,0
+USIN.US,D,20251112,000000,51.04,51.04,51.0186,51.0186,339,0
+USIN.US,D,20251113,000000,50.9299,50.97,50.875,50.875,310,0
+USIN.US,D,20251114,000000,50.9,50.9,50.795,50.795,103,0
+USIN.US,D,20251118,000000,51,51,50.9248,50.9248,525,0
+USIN.US,D,20251119,000000,50.9,50.97,50.8882,50.895,10923,0
+USIN.US,D,20251121,000000,51.19,51.19,51.1731,51.1731,104,0
+USIN.US,D,20251124,000000,51.105,51.105,51.105,51.105,294,0
+USIN.US,D,20251125,000000,51.2,51.2153,51.2,51.2153,139,0
+USIN.US,D,20251126,000000,51.18,51.2722,51.1549,51.2722,1315,0
+USIN.US,D,20251128,000000,51.18,51.18,51.1778,51.1778,148,0
+USIN.US,D,20251201,000000,50.96,50.96,50.915,50.915,107,0
+USIN.US,D,20251202,000000,50.9,50.97,50.9,50.9546,377,0
+USIN.US,D,20251203,000000,51.03,51.0583,51.03,51.0583,112,0
+USIN.US,D,20251204,000000,50.92,50.93,50.8704,50.8963,6158,0
+USIN.US,D,20251205,000000,50.86,50.86,50.78,50.7865,3008,0
+USIN.US,D,20251208,000000,50.62,50.68,50.62,50.68,120,0
+USIN.US,D,20251209,000000,50.76,50.76,50.615,50.615,1164,0
+USIN.US,D,20251210,000000,50.68,50.7745,50.68,50.7745,113,0
+USIN.US,D,20251211,000000,50.8943,50.8943,50.789,50.789,1506,0
+USIN.US,D,20251212,000000,50.68,50.68,50.645,50.645,126,0
+USIN.US,D,20251215,000000,50.77,50.77,50.705,50.705,117,0
+USIN.US,D,20251216,000000,50.79,50.835,50.79,50.835,214,0
+USIN.US,D,20251217,000000,50.803,50.815,50.803,50.815,321,0
+USIN.US,D,20251218,000000,50.9409,50.96,50.9409,50.95,285,0
+USIN.US,D,20251219,000000,50.8534,50.9,50.835,50.835,258,0
+USIN.US,D,20251222,000000,50.7791,50.78,50.7791,50.78,491,0
+USIN.US,D,20251223,000000,50.7537,50.76,50.7537,50.76,511,0
+USIN.US,D,20251226,000000,50.81,50.81,50.7559,50.7559,223,0
+USIN.US,D,20251230,000000,50.78,50.785,50.78,50.785,198,0
+USIN.US,D,20251231,000000,50.74,50.74,50.6291,50.6291,355,0
+USIN.US,D,20260102,000000,50.65,50.65,50.59,50.59,197,0
+USIN.US,D,20260105,000000,50.718,50.718,50.7,50.717,6256,0
+USIN.US,D,20260106,000000,50.65,50.6947,50.65,50.6947,113,0
+USIN.US,D,20260107,000000,50.81,50.81,50.785,50.785,472,0
+USIN.US,D,20260108,000000,50.66,50.665,50.635,50.635,1043,0
+USIN.US,D,20260109,000000,50.6891,50.6912,50.6891,50.6912,1003,0
+USIN.US,D,20260112,000000,50.6399,50.65,50.62,50.635,1735,0
+USIN.US,D,20260113,000000,50.72,50.72,50.6892,50.6995,3425,0
+USIN.US,D,20260114,000000,50.76,50.84,50.76,50.7977,4071,0
+USIN.US,D,20260115,000000,50.76,50.76,50.6897,50.6897,738,0
+USIN.US,D,20260116,000000,50.65,50.65,50.5129,50.5129,308,0
+USIN.US,D,20260120,000000,50.37,50.37,50.3149,50.3149,513,0
+USIN.US,D,20260122,000000,50.3655,50.455,50.3627,50.455,542,0
+USIN.US,D,20260123,000000,50.495,50.53,50.49,50.5175,325,0
+USIN.US,D,20260126,000000,50.5848,50.5996,50.575,50.575,1110,0
+USIN.US,D,20260127,000000,50.43,50.43,50.3517,50.3517,407,0
+USIN.US,D,20260128,000000,50.32,50.33,50.3041,50.3041,327,0
+USIN.US,D,20260129,000000,50.41,50.41,50.3796,50.3796,335,0
+USIN.US,D,20260130,000000,50.3938,50.4,50.37,50.373,8054,0
+USIN.US,D,20260202,000000,50.265,50.27,50.2539,50.2539,1449,0
+USIN.US,D,20260203,000000,50.24,50.31,50.215,50.3,535,0
+USIN.US,D,20260204,000000,50.27,50.29,50.26,50.28,3904,0
+USIN.US,D,20260205,000000,50.52,50.59,50.52,50.575,248,0
+USIN.US,D,20260211,000000,50.65,50.6668,50.65,50.6668,953,0
+USIN.US,D,20260212,000000,50.7903,50.9662,50.7903,50.9662,351,0
+USIN.US,D,20260213,000000,51.17,51.171,51.17,51.171,106,0
+USIN.US,D,20260218,000000,51.07,51.07,51.055,51.055,368,0
diff --git a/daily/us/nasdaq etfs/usmc.us.txt b/daily/us/nasdaq etfs/usmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..672520bdb81f222f48a46c24004a75f24fc44148
--- /dev/null
+++ b/daily/us/nasdaq etfs/usmc.us.txt	
@@ -0,0 +1,2079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USMC.US,D,20171013,000000,22.8487,22.8626,22.8349,22.8626,3880.3838552723,0
+USMC.US,D,20171016,000000,23.2409,23.2409,22.8458,22.8458,1982.0956304709,0
+USMC.US,D,20171017,000000,22.8863,22.8953,22.8824,22.8953,371.57982272709,0
+USMC.US,D,20171018,000000,22.9587,24.0927,22.9587,22.9765,34128.79893526,0
+USMC.US,D,20171019,000000,23.1339,23.1339,22.8953,22.9487,6598.5710367434,0
+USMC.US,D,20171020,000000,22.9685,23.0131,22.9587,23.0033,1223.7900683295,0
+USMC.US,D,20171023,000000,23.0309,23.0309,22.9785,22.9785,2730.3039148208,0
+USMC.US,D,20171024,000000,22.9587,22.9765,22.9587,22.9685,3605.7378993436,0
+USMC.US,D,20171025,000000,22.9487,22.9487,22.821,22.8953,4598549.7090092,0
+USMC.US,D,20171030,000000,22.8873,22.8873,22.8873,22.8873,1758.9457912788,0
+USMC.US,D,20171031,000000,22.9329,22.9685,22.9329,22.9487,3132.1755709224,0
+USMC.US,D,20171101,000000,23.0319,23.0409,23.0231,23.0231,1563.0586021238,0
+USMC.US,D,20171103,000000,23.0101,23.0587,23.0101,23.0587,3666.3215660926,0
+USMC.US,D,20171107,000000,23.0963,23.0963,23.0963,23.0963,933.99819571348,0
+USMC.US,D,20171108,000000,23.0963,23.1577,23.0963,23.1577,1812.4613635737,0
+USMC.US,D,20171109,000000,23.0507,23.0507,23.0507,23.0507,4431632.6195658,0
+USMC.US,D,20171110,000000,23.0231,23.0231,23.0231,23.0231,223.14983919209,0
+USMC.US,D,20171113,000000,23.0676,23.0676,23.0676,23.0676,130.25488351031,0
+USMC.US,D,20171114,000000,22.9943,22.9943,22.9943,22.9943,282.72377816192,0
+USMC.US,D,20171115,000000,22.9487,22.9487,22.9487,22.9487,2188654.6325237,0
+USMC.US,D,20171116,000000,23.1419,23.1419,23.1419,23.1419,4376788.2455135,0
+USMC.US,D,20171117,000000,23.0409,23.0409,23.0231,23.0231,2408353.2221667,0
+USMC.US,D,20171121,000000,23.0587,23.2003,23.0587,23.2003,2445.5606811006,0
+USMC.US,D,20171128,000000,23.2865,23.4044,23.2865,23.3885,1969.9788971211,0
+USMC.US,D,20171204,000000,23.7252,23.7252,23.7252,23.7252,469.52341730462,0
+USMC.US,D,20171205,000000,23.6896,23.6896,23.6896,23.6896,167.61481133885,0
+USMC.US,D,20171211,000000,23.9619,23.9619,23.7965,23.8044,488.70824510846,0
+USMC.US,D,20171213,000000,23.9491,23.9491,23.9491,23.9491,1258397.478232,0
+USMC.US,D,20171215,000000,24.0193,24.0193,24.0193,24.0193,2188655.6422516,0
+USMC.US,D,20171218,000000,24.1263,24.1362,24.1263,24.1362,223.14983919209,0
+USMC.US,D,20171219,000000,24.0837,24.0837,24.0837,24.0837,218.10120029634,0
+USMC.US,D,20171220,000000,24.0381,24.0381,24.0381,24.0381,109.05060014817,0
+USMC.US,D,20171221,000000,24.1184,24.1184,24.1184,24.1184,301.90860596576,0
+USMC.US,D,20171222,000000,24.0441,24.0441,24.0441,24.0441,498.80552289996,0
+USMC.US,D,20171226,000000,24.0471,24.0471,24.0293,24.0293,742.14991767504,0
+USMC.US,D,20171228,000000,24.0619,24.0619,24.0619,24.0619,783.54875662018,0
+USMC.US,D,20180102,000000,24.0857,24.0946,24.0857,24.0946,571.50592299874,0
+USMC.US,D,20180104,000000,24.4006,24.4174,24.4006,24.4174,1226.8192516669,0
+USMC.US,D,20180105,000000,24.7176,24.7176,24.4422,24.4422,2073.9808583735,0
+USMC.US,D,20180108,000000,24.7997,24.7997,24.5056,24.5808,7676.9603048753,0
+USMC.US,D,20180109,000000,24.8572,24.8572,24.5888,24.6423,36872.22931121,0
+USMC.US,D,20180110,000000,24.563,24.6244,24.4778,24.563,1690269.1563799,0
+USMC.US,D,20180111,000000,24.6472,24.676,24.6244,24.6582,4211943.1174729,0
+USMC.US,D,20180112,000000,24.7809,24.8829,24.7631,24.8374,24786.797522567,0
+USMC.US,D,20180116,000000,25.0433,25.0781,24.7908,24.8621,54755.51800773,0
+USMC.US,D,20180117,000000,24.9127,25.1295,24.8978,25.1295,7960.6938108163,0
+USMC.US,D,20180118,000000,24.8661,25.1067,24.8661,25.0395,9193.5714291581,0
+USMC.US,D,20180119,000000,25.1067,25.1216,25.0395,25.1216,11842.087393868,0
+USMC.US,D,20180122,000000,25.3217,25.3217,25.2256,25.2949,28662.132738943,0
+USMC.US,D,20180123,000000,25.1741,25.4217,25.1741,25.3504,27544.364087425,0
+USMC.US,D,20180124,000000,25.4682,25.4682,25.2771,25.3682,1857950.6097522,0
+USMC.US,D,20180125,000000,25.385,25.4594,25.3772,25.3772,3985874.1552713,0
+USMC.US,D,20180126,000000,25.6069,25.6515,25.6069,25.6168,2252.702675283,0
+USMC.US,D,20180129,000000,25.7228,25.7426,25.6257,25.6257,2709.0996314587,0
+USMC.US,D,20180130,000000,25.3306,25.3306,25.3028,25.3306,908.75500123474,0
+USMC.US,D,20180131,000000,25.3682,25.3682,25.2335,25.2494,986359.64915685,0
+USMC.US,D,20180201,000000,25.1929,25.3028,25.1929,25.3028,4369020.4097085,0
+USMC.US,D,20180202,000000,25.1137,25.1137,24.8741,24.8741,1427.7550797177,0
+USMC.US,D,20180205,000000,24.7275,24.7275,23.8193,23.847,6810.6138703648,0
+USMC.US,D,20180206,000000,23.7371,23.9371,23.3766,23.443,128519.16145795,0
+USMC.US,D,20180207,000000,23.9985,24.2659,23.9985,23.9985,2770553.6835533,0
+USMC.US,D,20180208,000000,23.8926,23.8926,23.0875,23.0875,4970555.6368592,0
+USMC.US,D,20180209,000000,23.1419,23.4726,22.7111,23.434,12014.750844103,0
+USMC.US,D,20180212,000000,23.2964,23.8114,23.2964,23.8114,8654.3767950922,0
+USMC.US,D,20180213,000000,23.5262,23.7648,23.5262,23.7549,9803.4470077646,0
+USMC.US,D,20180214,000000,23.7193,24.0035,23.7094,24.0035,1861981.4430466,0
+USMC.US,D,20180215,000000,24.1669,24.2749,24.1213,24.2749,3336777.7205393,0
+USMC.US,D,20180216,000000,24.4422,24.5354,24.4422,24.4422,6985.2967761577,0
+USMC.US,D,20180220,000000,24.0758,24.3323,24.0758,24.1877,6112.8919749724,0
+USMC.US,D,20180221,000000,24.2035,24.37,24.1213,24.1213,9785.2719077399,0
+USMC.US,D,20180222,000000,24.0995,24.2214,24.0025,24.0501,8516.0440893487,0
+USMC.US,D,20180223,000000,24.1808,24.3323,24.1808,24.3244,16680.702911553,0
+USMC.US,D,20180226,000000,24.6631,24.7354,24.6562,24.7354,15901.193066049,0
+USMC.US,D,20180227,000000,24.6789,24.6789,24.6244,24.6244,4230.7593946373,0
+USMC.US,D,20180228,000000,24.3828,24.3828,24.37,24.3778,2903.9770928346,0
+USMC.US,D,20180301,000000,24.0323,24.0589,23.6104,23.6104,5745.3510633619,0
+USMC.US,D,20180302,000000,23.647,23.7272,23.647,23.7272,2593.9906646356,0
+USMC.US,D,20180305,000000,24.1193,24.157,24.1085,24.157,2688.9050758757,0
+USMC.US,D,20180306,000000,23.9945,24.1303,23.9945,24.1135,7417.4602656338,0
+USMC.US,D,20180307,000000,23.6529,24.0758,23.6529,24.0323,1315245.1521981,0
+USMC.US,D,20180308,000000,24.2313,24.2412,24.1471,24.2412,3665498.6379526,0
+USMC.US,D,20180309,000000,24.4046,24.6374,24.4046,24.6116,5618.125363189,0
+USMC.US,D,20180312,000000,24.7631,24.7631,24.6066,24.6442,5061.7653568775,0
+USMC.US,D,20180313,000000,24.7106,24.7106,24.472,24.4967,3867.2573941434,0
+USMC.US,D,20180314,000000,24.3145,24.4145,24.2957,24.3244,1695841.8439931,0
+USMC.US,D,20180315,000000,24.6522,24.6522,24.3244,24.3492,1538253.6295012,0
+USMC.US,D,20180316,000000,24.4372,24.4422,24.3501,24.3778,7250.8551820741,0
+USMC.US,D,20180319,000000,24.2778,24.2778,23.8747,23.9649,6012.9289248365,0
+USMC.US,D,20180320,000000,23.9837,24.0323,23.9312,23.9737,4297.4014280612,0
+USMC.US,D,20180321,000000,24.0035,24.1768,23.9273,23.9273,16834.181533984,0
+USMC.US,D,20180322,000000,23.7747,23.7747,23.4796,23.4796,4078.2904999857,0
+USMC.US,D,20180323,000000,23.3152,23.4152,22.8398,22.8398,12801.32878406,0
+USMC.US,D,20180326,000000,23.233,23.3895,23.0241,23.3806,11118.112576217,0
+USMC.US,D,20180327,000000,23.5578,23.5578,23.4885,23.4885,19230.265553906,0
+USMC.US,D,20180328,000000,23.1141,23.1775,23.0409,23.0409,3192.7592376714,0
+USMC.US,D,20180329,000000,23.3637,23.4746,23.2647,23.3548,9390.4683460923,0
+USMC.US,D,20180402,000000,23.1765,23.1963,22.608,22.8012,3409.8507101886,0
+USMC.US,D,20180403,000000,22.8378,23.0953,22.8378,23.0903,5632.2615520971,0
+USMC.US,D,20180404,000000,22.8467,23.3806,22.8467,23.3806,9832.7291133599,0
+USMC.US,D,20180405,000000,23.5272,23.646,23.4706,23.5826,8456.4701503788,0
+USMC.US,D,20180406,000000,23.4895,23.4895,22.8665,22.8665,3244.255354408,0
+USMC.US,D,20180409,000000,23.1409,23.4608,23.1409,23.236,6443.0729587543,0
+USMC.US,D,20180410,000000,23.5222,23.5618,23.4746,23.5272,4399.3839337553,0
+USMC.US,D,20180411,000000,23.434,23.5084,23.3548,23.3548,7688.0673104459,0
+USMC.US,D,20180412,000000,23.5915,23.639,23.55,23.6014,6968.1314039122,0
+USMC.US,D,20180413,000000,23.639,23.639,23.4796,23.4796,14255.336786035,0
+USMC.US,D,20180416,000000,23.5084,23.7292,23.5084,23.646,69625.779011268,0
+USMC.US,D,20180417,000000,23.8767,23.9163,23.8302,23.9163,4824.4793287773,0
+USMC.US,D,20180418,000000,23.8302,23.8668,23.8203,23.8401,7331.6334044061,0
+USMC.US,D,20180419,000000,23.7292,23.7292,23.5678,23.6202,5563.6000631149,0
+USMC.US,D,20180420,000000,23.4618,23.4796,23.4053,23.4152,3306.8584767153,0
+USMC.US,D,20180423,000000,23.4796,23.5182,23.3637,23.3637,4316.586255865,0
+USMC.US,D,20180424,000000,23.3895,23.4578,23.0339,23.0667,6326.9542641521,0
+USMC.US,D,20180425,000000,23.129,23.1765,23.0111,23.1765,1766.0138857328,0
+USMC.US,D,20180426,000000,23.335,23.4895,23.335,23.4618,3390.6658823847,0
+USMC.US,D,20180427,000000,23.3954,23.4618,23.3776,23.4508,3827.8780107566,0
+USMC.US,D,20180430,000000,23.4756,23.5262,23.3152,23.3152,3614.825449356,0
+USMC.US,D,20180501,000000,23.1131,23.1865,22.9755,23.1577,7536.6081435735,0
+USMC.US,D,20180502,000000,23.1963,23.2498,23.1765,23.2498,2981.7261318291,0
+USMC.US,D,20180503,000000,22.8101,23.0577,22.7834,23.0013,6141.1643527885,0
+USMC.US,D,20180504,000000,23.2479,23.4053,23.2479,23.3637,6387.5379309011,0
+USMC.US,D,20180507,000000,23.2964,23.5084,23.2964,23.3895,13253.686829119,0
+USMC.US,D,20180508,000000,23.3548,23.3806,23.3063,23.3637,3080.6794541858,0
+USMC.US,D,20180509,000000,23.639,23.639,23.5688,23.5688,3187.7105987756,0
+USMC.US,D,20180510,000000,23.8035,23.8035,23.7767,23.7767,2049.7473916739,0
+USMC.US,D,20180511,000000,23.9025,23.9025,23.8668,23.8767,5077.9210013439,0
+USMC.US,D,20180514,000000,23.9817,24.0065,23.9371,23.9371,2902.9673650554,0
+USMC.US,D,20180515,000000,23.7955,23.7955,23.7193,23.7371,5359.6350517267,0
+USMC.US,D,20180516,000000,23.8183,23.9213,23.7955,23.8579,2807.0432260362,0
+USMC.US,D,20180517,000000,23.8639,23.8767,23.7955,23.7955,6130.0573472179,0
+USMC.US,D,20180518,000000,23.7955,23.7955,23.7727,23.7757,2502.105436733,0
+USMC.US,D,20180521,000000,23.9391,23.9401,23.9015,23.9401,4084.3488666606,0
+USMC.US,D,20180522,000000,24.1798,24.1798,23.952,23.9817,2620.2435868935,0
+USMC.US,D,20180523,000000,24.0441,24.0441,23.8035,23.8213,2780.7903037783,0
+USMC.US,D,20180524,000000,23.8243,23.8262,23.8243,23.8262,1912.4244137096,0
+USMC.US,D,20180525,000000,23.8935,23.8935,23.8401,23.849,2815.1210482694,0
+USMC.US,D,20180529,000000,23.4152,23.7193,23.4152,23.4895,11061.567820585,0
+USMC.US,D,20180530,000000,23.7292,23.9025,23.7193,23.8935,2780.7903037783,0
+USMC.US,D,20180531,000000,23.747,23.747,23.7232,23.7292,4679.0785285798,0
+USMC.US,D,20180601,000000,23.9401,23.9867,23.8935,23.9025,9697.4255909538,0
+USMC.US,D,20180604,000000,24.0065,24.0975,24.0065,24.0877,4998.1525067911,0
+USMC.US,D,20180605,000000,24.0907,24.0907,24.0153,24.0153,2532.3972701075,0
+USMC.US,D,20180606,000000,24.0966,24.1887,24.0966,24.1887,4481.1718838664,0
+USMC.US,D,20180607,000000,24.3898,24.3898,24.256,24.256,4050.0181221695,0
+USMC.US,D,20180608,000000,24.36,24.3719,24.36,24.3719,2525.3291756534,0
+USMC.US,D,20180611,000000,24.4324,24.465,24.4324,24.465,2128.5061584476,0
+USMC.US,D,20180612,000000,24.4294,24.4462,24.4284,24.4372,2822.1891427234,0
+USMC.US,D,20180613,000000,24.4294,24.4462,24.3986,24.3996,331767.266123,0
+USMC.US,D,20180614,000000,24.4184,24.4184,24.3362,24.364,3137.2242098182,0
+USMC.US,D,20180615,000000,24.3085,24.3442,24.3056,24.3442,4698.2633563836,0
+USMC.US,D,20180618,000000,24.2996,24.3085,24.2729,24.3085,3770.323527345,0
+USMC.US,D,20180619,000000,24.0599,24.2253,24.0599,24.2253,5800.8860912151,0
+USMC.US,D,20180620,000000,24.2541,24.265,24.2075,24.2075,495887.40961821,0
+USMC.US,D,20180621,000000,24.0521,24.1223,24.0333,24.0521,3807.6834551736,0
+USMC.US,D,20180622,000000,24.2075,24.2313,24.2075,24.2303,2074.9905861527,0
+USMC.US,D,20180625,000000,24.0342,24.0342,23.6906,23.7569,9163.2795957836,0
+USMC.US,D,20180626,000000,23.9767,23.9767,23.9441,23.953,2291.0723308907,0
+USMC.US,D,20180627,000000,23.9629,24.0975,23.7292,23.7292,2597.0198479731,0
+USMC.US,D,20180628,000000,23.8857,23.8985,23.8857,23.8975,1871.0255747644,0
+USMC.US,D,20180629,000000,24.1293,24.1431,24.1223,24.1223,2898.9284539388,0
+USMC.US,D,20180702,000000,23.7747,23.9401,23.7747,23.9153,5359.6350517267,0
+USMC.US,D,20180703,000000,24.3095,24.3095,23.9421,23.9421,9168.3282346794,0
+USMC.US,D,20180705,000000,24.0342,24.1223,23.9579,24.0975,3049.3778930321,0
+USMC.US,D,20180706,000000,24.2996,24.3452,24.2957,24.3432,2465.7552366836,0
+USMC.US,D,20180709,000000,24.4482,24.46,24.4334,24.46,2964.5607595836,0
+USMC.US,D,20180710,000000,24.57,24.6324,24.57,24.6166,3275.5569155617,0
+USMC.US,D,20180711,000000,24.5324,24.5324,24.466,24.471,2284.0042364366,0
+USMC.US,D,20180712,000000,24.6086,24.6403,24.6086,24.6324,2379.9283754559,0
+USMC.US,D,20180713,000000,24.6324,24.7166,24.6046,24.7076,3262.4304544327,0
+USMC.US,D,20180716,000000,24.678,24.6968,24.6324,24.6968,2030.5625638701,0
+USMC.US,D,20180717,000000,24.6046,24.8275,24.6046,24.7997,1971.9983526794,0
+USMC.US,D,20180718,000000,24.8176,24.8473,24.8087,24.8087,4496.3178005537,0
+USMC.US,D,20180719,000000,24.7908,24.7908,24.6978,24.7166,4684.1271674755,0
+USMC.US,D,20180720,000000,24.8067,24.8077,24.7403,24.7403,2770.6930259868,0
+USMC.US,D,20180723,000000,24.7354,24.7809,24.7275,24.779,2789.8778537907,0
+USMC.US,D,20180724,000000,24.7809,25.0027,24.7809,24.9137,2363.7727309895,0
+USMC.US,D,20180725,000000,24.9651,25.1483,24.9651,25.1315,5898.8296857926,0
+USMC.US,D,20180726,000000,25.1781,25.187,25.1236,25.1236,4307.4987058527,0
+USMC.US,D,20180727,000000,25.1483,25.1483,25.0037,25.0315,6153.2810861383,0
+USMC.US,D,20180730,000000,25.0225,25.0315,24.9137,24.9176,4550.8431006278,0
+USMC.US,D,20180731,000000,25.0197,25.0929,25.0197,25.0612,2105.2824195271,0
+USMC.US,D,20180801,000000,25.1097,25.1405,25.0225,25.0869,3029.1833374491,0
+USMC.US,D,20180802,000000,25.0037,25.1483,24.9761,25.1137,3345.228132323,0
+USMC.US,D,20180803,000000,25.2058,25.2623,25.2058,25.2504,5198.0786070627,0
+USMC.US,D,20180806,000000,25.2979,25.3999,25.2979,25.3356,6566.2597478106,0
+USMC.US,D,20180807,000000,25.4454,25.4554,25.391,25.391,5045.6097124111,0
+USMC.US,D,20180808,000000,25.4098,25.4454,25.388,25.4198,3148.3312153888,0
+USMC.US,D,20180809,000000,25.394,25.4276,25.394,25.4276,2029.5528360909,0
+USMC.US,D,20180810,000000,25.2533,25.2533,25.1295,25.1345,5731.2148744538,0
+USMC.US,D,20180813,000000,25.1969,25.1969,25.0573,25.1483,9925.6240690417,0
+USMC.US,D,20180814,000000,25.1969,25.2434,25.1137,25.1781,5160.7186792342,0
+USMC.US,D,20180815,000000,25.0573,25.0573,24.9563,25.0235,3198.8176043463,0
+USMC.US,D,20180816,000000,25.4088,25.4098,25.3544,25.3544,2276.9361419826,0
+USMC.US,D,20180817,000000,25.1583,25.502,25.1583,25.4574,5601.9697187226,0
+USMC.US,D,20180820,000000,25.4672,25.5158,25.4554,25.4742,5275.8276460572,0
+USMC.US,D,20180821,000000,25.5663,25.6238,25.5296,25.5296,4061.1251277401,0
+USMC.US,D,20180822,000000,25.499,25.5426,25.499,25.5168,3853.1212052353,0
+USMC.US,D,20180823,000000,25.4722,25.5098,25.4682,25.5098,3357.3448656728,0
+USMC.US,D,20180824,000000,25.4742,25.6257,25.4742,25.6049,1733.7025968001,0
+USMC.US,D,20180827,000000,25.7515,25.8179,25.7218,25.7941,7541.6567824692,0
+USMC.US,D,20180828,000000,25.799,25.8634,25.799,25.8317,7576.9972547394,0
+USMC.US,D,20180829,000000,25.8654,25.9545,25.8654,25.9079,13304.173218076,0
+USMC.US,D,20180830,000000,25.8842,25.9447,25.8842,25.9258,1310.6266573363,0
+USMC.US,D,20180831,000000,25.8079,25.8347,25.7832,25.8069,3379.5588768141,0
+USMC.US,D,20180904,000000,25.799,25.8347,25.704,25.7981,4779.0415787156,0
+USMC.US,D,20180905,000000,25.7287,25.7446,25.7287,25.7446,1685.2356634009,0
+USMC.US,D,20180906,000000,25.698,25.7703,25.6495,25.7703,4819.4306898816,0
+USMC.US,D,20180907,000000,25.7703,25.7703,25.6673,25.6881,2467.7746922419,0
+USMC.US,D,20180910,000000,25.7594,25.8079,25.7475,25.8079,4064025.0659219,0
+USMC.US,D,20180911,000000,25.8,25.8525,25.8,25.8258,8580.6666672143,0
+USMC.US,D,20180912,000000,25.8535,25.9357,25.8446,25.8446,3948.0356164754,0
+USMC.US,D,20180913,000000,25.9337,25.9823,25.9337,25.9823,5108.2128347184,0
+USMC.US,D,20180914,000000,25.9545,25.9693,25.9387,25.9447,2911.0451872886,0
+USMC.US,D,20180917,000000,25.9179,25.9179,25.8575,25.8713,4063316.2370209,0
+USMC.US,D,20180918,000000,25.8446,26.0565,25.8446,25.9921,9981.1590968949,0
+USMC.US,D,20180919,000000,26.0297,26.0694,26.0189,26.0278,7519.4427713279,0
+USMC.US,D,20180920,000000,26.2586,26.3368,26.2546,26.2685,7327.5944932895,0
+USMC.US,D,20180921,000000,26.3873,26.3873,26.3022,26.316,7825.3902884103,0
+USMC.US,D,20180924,000000,26.2972,26.2972,26.1486,26.1773,24673.708011302,0
+USMC.US,D,20180925,000000,26.4922,26.4922,26.1863,26.1942,7541.6567824692,0
+USMC.US,D,20180926,000000,26.2784,26.3348,26.2219,26.2308,11478.585393374,0
+USMC.US,D,20180927,000000,26.1031,26.317,26.1031,26.2586,4505.405350566,0
+USMC.US,D,20180928,000000,26.1863,26.2496,26.1734,26.2021,3292.7222878072,0
+USMC.US,D,20181001,000000,26.4042,26.4042,26.3269,26.3497,38003.124423858,0
+USMC.US,D,20181002,000000,26.3883,26.42,26.3041,26.3834,12950.768495374,0
+USMC.US,D,20181003,000000,26.4448,26.5022,26.3675,26.3675,5013.2984234783,0
+USMC.US,D,20181004,000000,26.4646,26.4646,26.0179,26.1823,6164.388091709,0
+USMC.US,D,20181005,000000,26.4844,26.4844,25.9268,26.0229,55944.977331569,0
+USMC.US,D,20181008,000000,25.9337,26.0941,25.8615,26.0753,8617.0168672636,0
+USMC.US,D,20181009,000000,26.0931,26.112,26.0347,26.0704,2968.5996707002,0
+USMC.US,D,20181010,000000,25.8426,25.8426,25.2286,25.2385,6311.8083474649,0
+USMC.US,D,20181011,000000,25.395,25.395,24.5868,24.7265,10175.026830492,0
+USMC.US,D,20181012,000000,25.3593,25.3593,24.879,24.9394,4888.0921788638,0
+USMC.US,D,20181015,000000,25.0801,25.1018,24.9067,25.1018,2647.5062369305,0
+USMC.US,D,20181016,000000,25.2246,25.488,25.2246,25.4604,7069.1041818271,0
+USMC.US,D,20181017,000000,25.702,25.702,25.4306,25.4692,3868.2671219225,0
+USMC.US,D,20181018,000000,25.592,25.592,25.1265,25.1999,21241.643289973,0
+USMC.US,D,20181019,000000,25.393,25.393,25.2662,25.2662,2718.187181471,0
+USMC.US,D,20181022,000000,25.0671,25.2088,25.0671,25.1811,12865.951361926,0
+USMC.US,D,20181023,000000,24.7265,25.2137,24.7265,25.1711,3251.3234488621,0
+USMC.US,D,20181024,000000,24.9671,24.9671,24.4184,24.4184,7119.5905707846,0
+USMC.US,D,20181025,000000,24.4928,24.9423,24.474,24.8582,18471.959991765,0
+USMC.US,D,20181026,000000,24.4174,24.6225,24.2145,24.3531,2877.7241705767,0
+USMC.US,D,20181029,000000,24.8245,24.8245,24.0303,24.3075,2359.7338198729,0
+USMC.US,D,20181030,000000,24.5214,24.6324,24.3264,24.6324,4067.183494415,0
+USMC.US,D,20181031,000000,24.9295,25.0701,24.9107,25.0335,6526.8803644237,0
+USMC.US,D,20181101,000000,25.0701,25.0701,24.8473,24.9939,3406.8215268511,0
+USMC.US,D,20181102,000000,25.2474,25.2474,24.8513,24.8513,3731.9538717373,0
+USMC.US,D,20181105,000000,25.0295,25.1711,25.0057,25.1256,5484.8412963412,0
+USMC.US,D,20181106,000000,25.1899,25.2187,25.1415,25.1691,7500.2579435241,0
+USMC.US,D,20181107,000000,25.3108,25.7861,25.3108,25.7773,5318.2362127815,0
+USMC.US,D,20181108,000000,25.7287,25.8703,25.6644,25.7673,9131.97803463,0
+USMC.US,D,20181109,000000,25.4504,25.7109,25.4504,25.702,12740.745117311,0
+USMC.US,D,20181112,000000,25.293,25.3544,25.2385,25.2385,2680.8272536425,0
+USMC.US,D,20181113,000000,25.2088,25.3692,25.1067,25.1513,43654.570803759,0
+USMC.US,D,20181114,000000,25.1048,25.1197,24.8384,25.0989,3090.7767319773,0
+USMC.US,D,20181115,000000,24.7076,25.1899,24.7076,25.1899,5759.48725227,0
+USMC.US,D,20181116,000000,25.3009,25.3266,25.1899,25.284,5560.5708797775,0
+USMC.US,D,20181119,000000,25.1483,25.1553,24.875,24.9671,5115.2809291724,0
+USMC.US,D,20181120,000000,24.5116,24.7433,24.4184,24.5314,8662.4546173254,0
+USMC.US,D,20181121,000000,24.5591,24.6403,24.5412,24.5828,8531.1900060359,0
+USMC.US,D,20181123,000000,24.3719,24.3957,24.2986,24.3551,3320.9946656234,0
+USMC.US,D,20181126,000000,24.4184,24.6146,24.4184,24.5591,5941.2382525169,0
+USMC.US,D,20181127,000000,24.4976,24.676,24.4976,24.6522,1970.9886249002,0
+USMC.US,D,20181128,000000,24.8731,25.2751,24.8582,25.2375,8945.1783954873,0
+USMC.US,D,20181129,000000,25.3296,25.488,25.2662,25.4316,10250.756413928,0
+USMC.US,D,20181130,000000,25.2751,25.6376,25.2751,25.6376,6535.9679144361,0
+USMC.US,D,20181203,000000,26.212,26.212,25.7485,25.7961,8629.1336006134,0
+USMC.US,D,20181204,000000,25.6198,25.7287,25.0899,25.0899,10780.863497982,0
+USMC.US,D,20181206,000000,24.8671,24.8671,24.3808,24.8097,44535.053427177,0
+USMC.US,D,20181207,000000,25.1067,25.1067,24.4284,24.5314,7360.9155100014,0
+USMC.US,D,20181210,000000,24.2798,24.5116,24.0579,24.5116,17630.856751733,0
+USMC.US,D,20181211,000000,24.773,24.773,24.4838,24.678,9640.8808353215,0
+USMC.US,D,20181212,000000,25.0523,25.0523,24.7265,24.7265,30204.996785485,0
+USMC.US,D,20181213,000000,24.8097,24.8097,24.5848,24.8097,11503.828587852,0
+USMC.US,D,20181214,000000,24.5412,24.5412,24.2749,24.3174,3331.0919434149,0
+USMC.US,D,20181217,000000,24.0579,24.2511,23.646,23.7212,8953.2562177205,0
+USMC.US,D,20181218,000000,23.8807,23.953,23.6014,23.6826,12873.01945638,0
+USMC.US,D,20181219,000000,23.6539,24.1025,23.3221,23.4132,10348.700008506,0
+USMC.US,D,20181220,000000,23.2369,23.441,22.9201,23.0805,59871.808664682,0
+USMC.US,D,20181221,000000,22.9775,23.3023,22.5972,22.5972,6099.7655138434,0
+USMC.US,D,20181224,000000,22.5972,22.5972,22.1139,22.1139,9039.0830789482,0
+USMC.US,D,20181226,000000,22.1237,23.0419,22.1139,23.0419,4590.2224840146,0
+USMC.US,D,20181227,000000,22.7507,23.2479,22.621,23.2112,5094.0766458103,0
+USMC.US,D,20181228,000000,23.4162,23.6202,23.2667,23.2667,33058.487489362,0
+USMC.US,D,20181231,000000,23.5212,23.5212,23.3142,23.5074,9023.937162261,0
+USMC.US,D,20190102,000000,23.334,23.531,23.2449,23.3439,11679.521221425,0
+USMC.US,D,20190103,000000,23.435,23.435,22.9627,22.9627,3125.1074764684,0
+USMC.US,D,20190104,000000,23.4816,23.744,23.4806,23.7173,9571.2096185601,0
+USMC.US,D,20190107,000000,23.9025,23.9985,23.6578,23.9025,28454.128816439,0
+USMC.US,D,20190108,000000,24.1105,24.1105,23.7836,24.0293,4300.4306113986,0
+USMC.US,D,20190109,000000,24.0797,24.1749,24.0323,24.0599,8452.4312392622,0
+USMC.US,D,20190110,000000,23.9025,24.0639,23.9025,24.0639,3683.4869383381,0
+USMC.US,D,20190111,000000,24.0827,24.1154,23.9985,24.0966,4967.8606734166,0
+USMC.US,D,20190114,000000,24.0173,24.0847,23.9887,24.055,2910.0354595095,0
+USMC.US,D,20190115,000000,24.1649,24.3164,24.155,24.2976,7573.968071402,0
+USMC.US,D,20190116,000000,24.3739,24.3739,24.3264,24.3353,5845.3141134977,0
+USMC.US,D,20190117,000000,24.3214,24.4472,24.3115,24.4472,6167.4172750464,0
+USMC.US,D,20190118,000000,24.6423,24.7849,24.5997,24.7265,8160.619911088,0
+USMC.US,D,20190122,000000,24.8126,24.8126,24.2788,24.5026,32855.532205753,0
+USMC.US,D,20190123,000000,24.7096,24.7096,24.4214,24.6166,9814.5540133352,0
+USMC.US,D,20190124,000000,24.466,24.5432,24.3808,24.5354,2210.2941085587,0
+USMC.US,D,20190125,000000,24.7532,24.7562,24.6016,24.6621,24265.777988526,0
+USMC.US,D,20190128,000000,24.3818,24.466,24.264,24.4274,23623.591120986,0
+USMC.US,D,20190129,000000,24.4372,24.4938,24.3888,24.4452,1978.0567193543,0
+USMC.US,D,20190130,000000,24.6066,24.7631,24.4976,24.7344,2626.3019535684,0
+USMC.US,D,20190131,000000,24.7968,24.9899,24.7968,24.9335,24355.64376087,0
+USMC.US,D,20190201,000000,24.9345,25.082,24.9285,24.9611,2562.689103482,0
+USMC.US,D,20190204,000000,24.9513,25.0869,24.9305,25.0869,5681.7382132754,0
+USMC.US,D,20190205,000000,25.393,25.393,25.1642,25.1771,32227.481527122,0
+USMC.US,D,20190206,000000,25.1959,25.2147,25.1464,25.187,2841.3739705273,0
+USMC.US,D,20190207,000000,24.9999,25.4068,24.8562,24.98,25012.976545097,0
+USMC.US,D,20190208,000000,24.8315,24.9365,24.8126,24.9365,2605.0976702063,0
+USMC.US,D,20190211,000000,24.9611,25.0563,24.9513,25.0385,4382.2185615098,0
+USMC.US,D,20190212,000000,25.2484,25.387,25.2355,25.3632,7069.1041818271,0
+USMC.US,D,20190213,000000,25.488,25.488,25.3464,25.4425,26530.597397159,0
+USMC.US,D,20190214,000000,25.2484,25.3752,25.2484,25.3564,1326.7823018027,0
+USMC.US,D,20190215,000000,25.6,25.6098,25.5336,25.5614,4006.5998276661,0
+USMC.US,D,20190219,000000,25.3831,25.7386,25.3831,25.7178,15937.543266099,0
+USMC.US,D,20190220,000000,25.6574,25.8783,25.6574,25.7386,24043.637877113,0
+USMC.US,D,20190221,000000,25.7109,25.7386,25.5752,25.5752,3496.6872991955,0
+USMC.US,D,20190222,000000,25.7773,25.9079,25.7693,25.7773,11564.412254601,0
+USMC.US,D,20190225,000000,26.0288,26.0288,25.8901,25.9089,4631.6213229597,0
+USMC.US,D,20190226,000000,25.9258,25.9733,25.8793,25.9179,6590.4932145102,0
+USMC.US,D,20190227,000000,25.6921,25.8703,25.6921,25.8248,5733.2343300121,0
+USMC.US,D,20190228,000000,25.8703,25.8703,25.8218,25.8485,5958.4036247625,0
+USMC.US,D,20190301,000000,25.9733,25.9733,25.8634,25.9466,4129.7866167223,0
+USMC.US,D,20190304,000000,25.9258,25.9258,25.697,25.697,1647.8757355723,0
+USMC.US,D,20190305,000000,25.8248,25.8683,25.7891,25.8664,6742.9621091618,0
+USMC.US,D,20190306,000000,25.799,25.799,25.7386,25.7386,4004.5803721078,0
+USMC.US,D,20190307,000000,25.5544,25.6366,25.4772,25.4772,18927.347220161,0
+USMC.US,D,20190308,000000,25.4672,25.4672,25.3078,25.393,10708.163097883,0
+USMC.US,D,20190311,000000,25.7485,25.8981,25.7416,25.8426,16882.648467383,0
+USMC.US,D,20190312,000000,25.9535,25.9733,25.9079,25.9367,25184.630267552,0
+USMC.US,D,20190313,000000,26.0119,26.1149,26.0021,26.0773,6982.2675928203,0
+USMC.US,D,20190314,000000,26.0773,26.1714,26.0189,26.0189,32945.397978097,0
+USMC.US,D,20190315,000000,26.1328,26.2249,26.1328,26.2249,4056.0764888444,0
+USMC.US,D,20190318,000000,26.0773,26.3022,26.0773,26.2199,6634.9212367928,0
+USMC.US,D,20190319,000000,26.215,26.3824,26.215,26.3308,3517.8915825576,0
+USMC.US,D,20190320,000000,26.2447,26.3675,26.1962,26.2308,3668.3410216509,0
+USMC.US,D,20190321,000000,26.3814,26.4982,26.3814,26.4824,7716.3396882621,0
+USMC.US,D,20190322,000000,26.2952,26.322,26.1001,26.1427,5213.22452375,0
+USMC.US,D,20190325,000000,26.0288,26.0477,25.9535,26.0119,14977.292148127,0
+USMC.US,D,20190326,000000,26.2536,26.312,26.1387,26.1387,8424.158861446,0
+USMC.US,D,20190327,000000,26.1615,26.2536,25.9901,25.9901,13127.470856725,0
+USMC.US,D,20190328,000000,26.1269,26.2051,26.0961,26.1892,145111.00832494,0
+USMC.US,D,20190329,000000,26.3834,26.3834,26.2348,26.2823,8541.2872838274,0
+USMC.US,D,20190401,000000,26.5092,26.5904,26.4942,26.5904,2774.7319371034,0
+USMC.US,D,20190402,000000,26.7359,26.7359,26.519,26.5735,6961.0633094581,0
+USMC.US,D,20190403,000000,26.9509,26.9509,26.5774,26.62,11687.599043658,0
+USMC.US,D,20190404,000000,26.6022,26.6686,26.5794,26.622,4612.4364951559,0
+USMC.US,D,20190405,000000,26.7429,26.7607,26.7171,26.7349,7106.4641096557,0
+USMC.US,D,20190408,000000,26.6626,26.7429,26.6577,26.7429,5902.8685969092,0
+USMC.US,D,20190409,000000,26.6488,26.7042,26.62,26.6973,7815.2930106188,0
+USMC.US,D,20190410,000000,26.6121,26.6973,26.6121,26.6814,9044.131717844,0
+USMC.US,D,20190411,000000,26.6587,26.6884,26.618,26.6488,5235.4385348913,0
+USMC.US,D,20190412,000000,26.7993,26.8488,26.7429,26.7735,15556.87589336,0
+USMC.US,D,20190415,000000,26.7508,26.8191,26.7508,26.8191,3255.3623599787,0
+USMC.US,D,20190416,000000,26.8745,26.8845,26.8092,26.8092,6076.541774923,0
+USMC.US,D,20190417,000000,26.8191,26.8191,26.6884,26.7369,62298.184517979,0
+USMC.US,D,20190418,000000,26.829,26.829,26.6686,26.7894,8716.9799173995,0
+USMC.US,D,20190422,000000,26.6388,26.8577,26.6388,26.8161,38807.87746384,0
+USMC.US,D,20190423,000000,26.9697,27.0419,26.9409,27.0251,26687.105202927,0
+USMC.US,D,20190424,000000,26.9597,27.0162,26.9409,26.9973,11555.32470459,0
+USMC.US,D,20190425,000000,26.8389,26.9697,26.829,26.9043,14755.152036715,0
+USMC.US,D,20190426,000000,26.9697,27.0647,26.8657,27.0449,28906.486861498,0
+USMC.US,D,20190429,000000,27.0251,27.1865,27.0251,27.138,26352.885308029,0
+USMC.US,D,20190430,000000,27.0073,27.1865,27.0073,27.1023,25021.05436733,0
+USMC.US,D,20190501,000000,27.1955,27.2331,26.9785,26.9785,931269.91125422,0
+USMC.US,D,20190502,000000,26.8657,26.9785,26.728,26.8043,19479.668315356,0
+USMC.US,D,20190503,000000,26.9132,27.0548,26.9132,27.0389,43849.448265135,0
+USMC.US,D,20190506,000000,26.6686,26.9815,26.6686,26.9419,6203.7674750958,0
+USMC.US,D,20190507,000000,26.6884,26.6884,26.3675,26.4904,6549.094375565,0
+USMC.US,D,20190508,000000,26.4318,26.5923,26.4318,26.5764,5754.4386133742,0
+USMC.US,D,20190509,000000,26.312,26.424,25.9813,26.424,16816.00643396,0
+USMC.US,D,20190510,000000,26.3022,26.6022,26.0367,26.5378,6324.9348085938,0
+USMC.US,D,20190513,000000,26.0278,26.0863,25.8911,25.9615,19404.948459699,0
+USMC.US,D,20190514,000000,26.0179,26.3596,26.0179,26.2318,13055.780184406,0
+USMC.US,D,20190515,000000,26.1308,26.412,26.1139,26.3497,9146.1142235381,0
+USMC.US,D,20190516,000000,26.4032,26.7894,26.4032,26.62,15321.609320818,0
+USMC.US,D,20190517,000000,26.4705,26.6488,26.4705,26.5676,7267.0108265405,0
+USMC.US,D,20190520,000000,26.3942,26.4734,26.3091,26.3358,6875.2364482304,0
+USMC.US,D,20190521,000000,26.522,26.5735,26.4952,26.5546,15688.140504649,0
+USMC.US,D,20190522,000000,26.519,26.6022,26.513,26.5923,9768.1065354943,0
+USMC.US,D,20190523,000000,26.422,26.422,26.1427,26.2447,12259.104966656,0
+USMC.US,D,20190524,000000,26.4012,26.4081,26.3398,26.3497,21614.232840478,0
+USMC.US,D,20190528,000000,26.4824,26.4824,26.1605,26.1605,14019.060485715,0
+USMC.US,D,20190529,000000,25.9813,26.0229,25.8495,25.8891,19754.314271285,0
+USMC.US,D,20190530,000000,25.9427,26.0467,25.9427,26.0051,18960.668236873,0
+USMC.US,D,20190531,000000,25.8673,25.8673,25.6683,25.699,34034.8942518,0
+USMC.US,D,20190603,000000,25.6594,25.7931,25.5376,25.5376,9009.8009733529,0
+USMC.US,D,20190604,000000,25.7743,26.0863,25.7743,26.0863,17405.687456983,0
+USMC.US,D,20190605,000000,26.5468,26.5468,26.215,26.3259,9567.1707074435,0
+USMC.US,D,20190606,000000,26.3942,26.62,26.3942,26.5468,8542.2970116066,0
+USMC.US,D,20190607,000000,26.6388,26.9043,26.6388,26.8092,8909.8379232171,0
+USMC.US,D,20190610,000000,26.9132,27.0449,26.8973,26.9132,7576.9972547394,0
+USMC.US,D,20190611,000000,27.0162,27.0162,26.8587,26.9043,15950.669727228,0
+USMC.US,D,20190612,000000,26.9122,26.9379,26.8488,26.8845,17025.020084243,0
+USMC.US,D,20190613,000000,26.9597,26.9755,26.8943,26.9509,12047.062133035,0
+USMC.US,D,20190614,000000,26.9311,27.0162,26.9311,26.9785,31736.753826454,0
+USMC.US,D,20190617,000000,27.0013,27.0023,26.9637,26.9785,13018.420256577,0
+USMC.US,D,20190618,000000,27.1766,27.2707,27.1133,27.2054,17418.813918111,0
+USMC.US,D,20190619,000000,27.1865,27.2994,27.1717,27.2994,9790.3205466356,0
+USMC.US,D,20190620,000000,27.5342,27.5342,27.455,27.5342,9147.1239513172,0
+USMC.US,D,20190621,000000,27.5352,27.6372,27.5342,27.5966,2774844.0168869,0
+USMC.US,D,20190624,000000,27.6015,27.6184,27.544,27.5619,16422.212600091,0
+USMC.US,D,20190625,000000,27.5342,27.5342,27.2826,27.3084,9960.9645413119,0
+USMC.US,D,20190626,000000,27.3084,27.3084,27.2153,27.2331,17785.345101943,0
+USMC.US,D,20190627,000000,27.2242,27.2994,27.2202,27.2707,16649.4013504,0
+USMC.US,D,20190628,000000,27.2994,27.3926,27.2539,27.3826,11626.00564913,0
+USMC.US,D,20190701,000000,27.6589,27.6589,27.4976,27.5718,10503.188358716,0
+USMC.US,D,20190702,000000,27.5916,27.7332,27.5916,27.7332,16035.486860676,0
+USMC.US,D,20190703,000000,27.7807,27.9323,27.753,27.9323,9554.0442463146,0
+USMC.US,D,20190705,000000,27.9135,27.9135,27.7461,27.8749,16338.405194421,0
+USMC.US,D,20190708,000000,27.7045,27.7728,27.6976,27.7629,19767.440732414,0
+USMC.US,D,20190709,000000,27.7431,27.7629,27.6956,27.6956,16231.374049832,0
+USMC.US,D,20190710,000000,27.8551,27.9709,27.8551,27.9411,6179.5340083962,0
+USMC.US,D,20190711,000000,27.9323,27.9689,27.8659,27.9461,15854.745588209,0
+USMC.US,D,20190712,000000,27.9809,28.0085,27.9185,27.9997,23453.956854089,0
+USMC.US,D,20190715,000000,28.0145,28.0145,27.9649,28.0145,6907.5477371632,0
+USMC.US,D,20190716,000000,27.9997,28.0085,27.8907,27.9035,2889754.0673375,0
+USMC.US,D,20190717,000000,27.9411,27.9411,27.7996,27.7996,15392.290265359,0
+USMC.US,D,20190718,000000,27.8392,27.9323,27.6589,27.9035,66990.389507688,0
+USMC.US,D,20190719,000000,28.0085,28.0085,27.7629,27.7629,69567.214800078,0
+USMC.US,D,20190722,000000,27.753,27.8194,27.7273,27.753,18852.627364504,0
+USMC.US,D,20190723,000000,27.8719,27.9411,27.8194,27.9323,17278.46175681,0
+USMC.US,D,20190724,000000,27.8659,28.0273,27.8659,28.0175,19877.501060341,0
+USMC.US,D,20190725,000000,27.9809,28.0175,27.8847,27.9135,27067.772575667,0
+USMC.US,D,20190726,000000,28.064,28.1313,28.0471,28.1313,11433.147643312,0
+USMC.US,D,20190729,000000,28.17,28.17,28.064,28.1115,6881.2948149053,0
+USMC.US,D,20190730,000000,28.0273,28.0917,27.9809,28.0175,9750.9411632488,0
+USMC.US,D,20190731,000000,28.0838,28.0838,27.544,27.7332,27223.270653655,0
+USMC.US,D,20190801,000000,27.8095,27.9997,27.5174,27.5174,5344620.3996507,0
+USMC.US,D,20190802,000000,27.2895,27.4598,27.2044,27.347,16723.111478278,0
+USMC.US,D,20190805,000000,26.9765,26.9765,26.4744,26.5596,48924.340083141,0
+USMC.US,D,20190806,000000,26.9003,26.9132,26.6943,26.9003,9157.2212291087,0
+USMC.US,D,20190807,000000,26.6349,26.9103,26.3586,26.8459,21413.297012428,0
+USMC.US,D,20190808,000000,27.0331,27.3628,27.0331,27.3628,21951.481918715,0
+USMC.US,D,20190809,000000,27.2826,27.3272,27.0152,27.2697,17962.047463295,0
+USMC.US,D,20190812,000000,27.0717,27.1271,26.8716,26.8716,7636.5711937093,0
+USMC.US,D,20190813,000000,26.8716,27.4312,26.8716,27.347,12550.916294831,0
+USMC.US,D,20190814,000000,27.0053,27.0053,26.5904,26.6171,10020.538480282,0
+USMC.US,D,20190815,000000,26.6646,26.7577,26.5042,26.7131,23075.308936908,0
+USMC.US,D,20190816,000000,26.8855,27.0905,26.8855,27.0815,12149.04463873,0
+USMC.US,D,20190819,000000,27.3816,27.441,27.3172,27.3826,29319.46552317,0
+USMC.US,D,20190820,000000,27.3926,27.3926,27.1756,27.1945,66309.83298454,0
+USMC.US,D,20190821,000000,27.3252,27.4212,27.3252,27.3568,15208.519809553,0
+USMC.US,D,20190822,000000,27.4212,27.4262,27.1628,27.3926,13614.159646275,0
+USMC.US,D,20190823,000000,27.2796,27.347,26.5784,26.5784,8374.6822002677,0
+USMC.US,D,20190826,000000,26.8359,26.9677,26.7835,26.8815,10873.758453664,0
+USMC.US,D,20190827,000000,27.2994,27.2994,26.8459,26.9201,20234.94469416,0
+USMC.US,D,20190828,000000,26.9103,27.0717,26.9103,27.0717,5793.817996761,0
+USMC.US,D,20190829,000000,27.347,27.441,27.2796,27.3568,46760.493452423,0
+USMC.US,D,20190830,000000,27.544,27.544,27.3133,27.3826,16695.84882824,0
+USMC.US,D,20190903,000000,27.2143,27.2598,27.1172,27.241,16303.064722151,0
+USMC.US,D,20190904,000000,27.3926,27.5352,27.347,27.5352,11967.293638483,0
+USMC.US,D,20190905,000000,27.9411,27.9411,27.8392,27.8491,27494.887426247,0
+USMC.US,D,20190906,000000,27.8491,27.8947,27.8441,27.8937,9008.7912455737,0
+USMC.US,D,20190909,000000,27.9709,27.9709,27.7431,27.7996,9216.7951680786,0
+USMC.US,D,20190910,000000,27.5628,27.7233,27.553,27.7233,52435.163571245,0
+USMC.US,D,20190911,000000,27.7401,27.8937,27.7401,27.8887,13732.297796436,0
+USMC.US,D,20190912,000000,28.065,28.1115,27.9927,28.0085,14592.585864272,0
+USMC.US,D,20190913,000000,28.064,28.064,27.9719,27.9809,6599.5807645225,0
+USMC.US,D,20190916,000000,27.8937,27.8937,27.7629,27.8194,13448.564290495,0
+USMC.US,D,20190917,000000,27.8095,27.8293,27.7887,27.8203,13932.223896708,0
+USMC.US,D,20190918,000000,27.7728,27.8847,27.7095,27.8491,48970.787560982,0
+USMC.US,D,20190919,000000,27.9997,28.0323,27.8392,27.8392,34280.258102133,0
+USMC.US,D,20190920,000000,27.9709,27.9897,27.8749,27.8937,91223.856207281,0
+USMC.US,D,20190923,000000,27.7897,27.8798,27.7877,27.8491,12225.783949945,0
+USMC.US,D,20190924,000000,27.9659,27.9709,27.5916,27.5916,25883.361890724,0
+USMC.US,D,20190925,000000,27.55,27.7807,27.55,27.7431,12927.544756454,0
+USMC.US,D,20190926,000000,27.7996,27.7996,27.6362,27.7748,20857.946733896,0
+USMC.US,D,20190927,000000,27.7738,27.8194,27.5242,27.6589,12720.550561728,0
+USMC.US,D,20190930,000000,27.7807,27.8937,27.7807,27.8035,10879.816820338,0
+USMC.US,D,20191001,000000,27.9233,27.9333,27.5154,27.5232,21566.775634859,0
+USMC.US,D,20191002,000000,27.3539,27.3539,26.8963,27.0003,19381.724720779,0
+USMC.US,D,20191003,000000,27.0003,27.2291,26.8657,27.2192,24205.194321777,0
+USMC.US,D,20191004,000000,27.2866,27.6282,27.2866,27.6282,12333.824822314,0
+USMC.US,D,20191007,000000,27.5619,27.6629,27.4668,27.5232,8217.1646667204,0
+USMC.US,D,20191008,000000,27.2093,27.3796,27.1231,27.1429,41379.654117334,0
+USMC.US,D,20191009,000000,27.2598,27.3994,27.2162,27.344,19983.522477152,0
+USMC.US,D,20191010,000000,27.2766,27.5807,27.2766,27.5054,18227.605869211,0
+USMC.US,D,20191011,000000,27.7233,27.9501,27.7233,27.753,23884.100888008,0
+USMC.US,D,20191014,000000,27.7887,27.7887,27.7104,27.7134,7376.0614266886,0
+USMC.US,D,20191015,000000,28.0007,28.0007,27.9145,27.9145,10901.0211037,0
+USMC.US,D,20191016,000000,27.8659,27.9283,27.8392,27.8947,14826.842709035,0
+USMC.US,D,20191017,000000,27.9818,27.9907,27.8947,27.9233,184281.3780615,0
+USMC.US,D,20191018,000000,27.8561,27.8947,27.7233,27.7897,11376.60288768,0
+USMC.US,D,20191021,000000,27.8659,27.9719,27.8392,27.9719,12557.984389285,0
+USMC.US,D,20191022,000000,27.9719,27.9818,27.7768,27.7807,117391.96133172,0
+USMC.US,D,20191023,000000,27.7768,27.8749,27.7728,27.8749,9255.1648236863,0
+USMC.US,D,20191024,000000,28.0007,28.0007,27.8649,27.9095,9518.7037740443,0
+USMC.US,D,20191025,000000,27.8293,28.1036,27.8293,28.066,19529.144976534,0
+USMC.US,D,20191028,000000,28.2314,28.2621,28.1957,28.2462,37187.264378305,0
+USMC.US,D,20191029,000000,28.2155,28.2858,28.1809,28.2858,12206.599122141,0
+USMC.US,D,20191030,000000,28.2175,28.3442,28.1521,28.3442,8047.5303998232,0
+USMC.US,D,20191031,000000,28.274,28.276,28.1492,28.276,10046.79140254,0
+USMC.US,D,20191101,000000,28.4542,28.4542,28.3988,28.4086,9514.6648629277,0
+USMC.US,D,20191104,000000,28.5047,28.5166,28.4235,28.4462,8164.6588222046,0
+USMC.US,D,20191105,000000,28.4008,28.4849,28.3988,28.4364,17877.230329846,0
+USMC.US,D,20191106,000000,28.4472,28.4948,28.4264,28.4948,14845.017809059,0
+USMC.US,D,20191107,000000,28.6751,28.684,28.5632,28.6176,17380.444262504,0
+USMC.US,D,20191108,000000,28.573,28.6751,28.5453,28.6751,18661.788814245,0
+USMC.US,D,20191111,000000,28.5532,28.6394,28.5532,28.6265,8702.8437284914,0
+USMC.US,D,20191112,000000,28.7404,28.7622,28.6107,28.684,47655.112264749,0
+USMC.US,D,20191113,000000,28.5918,28.7622,28.5918,28.7622,52184.751082016,0
+USMC.US,D,20191114,000000,28.7622,28.7622,28.6176,28.7523,13698.976779724,0
+USMC.US,D,20191115,000000,28.8197,28.9029,28.8018,28.8889,17501.611596002,0
+USMC.US,D,20191118,000000,28.9415,28.9999,28.9127,28.9513,10781.87322576,0
+USMC.US,D,20191119,000000,28.9999,28.9999,28.9513,28.9999,20185.468032981,0
+USMC.US,D,20191120,000000,28.9692,28.9692,28.7919,28.8473,11539.169060123,0
+USMC.US,D,20191121,000000,28.9415,28.9415,28.7652,28.8543,19692.720876757,0
+USMC.US,D,20191122,000000,28.9315,28.9503,28.8275,28.9315,19644.253943358,0
+USMC.US,D,20191125,000000,29.1702,29.1702,28.9711,29.0761,14676.393269941,0
+USMC.US,D,20191126,000000,29.0475,29.198,29.0475,29.1782,16259.646427648,0
+USMC.US,D,20191127,000000,29.1792,29.3148,29.1702,29.297,15790.123010343,0
+USMC.US,D,20191129,000000,29.3148,29.3148,29.2029,29.2029,21867.674513046,0
+USMC.US,D,20191202,000000,29.0375,29.0761,28.8939,29.0177,12132.888994263,0
+USMC.US,D,20191203,000000,28.6751,28.8464,28.6552,28.8464,22816.818625446,0
+USMC.US,D,20191204,000000,28.8741,29.0177,28.8385,28.9909,16839.23017288,0
+USMC.US,D,20191205,000000,28.9909,29.0573,28.8939,29.0167,41925.916845855,0
+USMC.US,D,20191206,000000,29.2643,29.3099,29.2376,29.295,13566.702440655,0
+USMC.US,D,20191209,000000,29.2465,29.2861,29.1554,29.1792,18141.779007983,0
+USMC.US,D,20191210,000000,29.1564,29.1792,29.095,29.1415,2092676.9779322,0
+USMC.US,D,20191211,000000,29.1227,29.198,29.1138,29.1821,53702.371934077,0
+USMC.US,D,20191212,000000,29.198,29.4128,29.1722,29.4128,6732.8648313703,0
+USMC.US,D,20191213,000000,29.407,29.5228,29.392,29.495,28850.951833645,0
+USMC.US,D,20191216,000000,29.5812,29.7328,29.5812,29.6733,16500.971366865,0
+USMC.US,D,20191217,000000,29.7229,29.7229,29.6407,29.6644,14883.387464667,0
+USMC.US,D,20191218,000000,29.6733,29.6833,29.6337,29.6337,8698.8048173748,0
+USMC.US,D,20191219,000000,29.6347,29.7665,29.6347,29.7229,22390.713502645,0
+USMC.US,D,20191220,000000,29.8923,29.9793,29.8923,29.9219,23164.164981473,0
+USMC.US,D,20191223,000000,29.9893,29.9893,29.9219,29.9387,252109.84162588,0
+USMC.US,D,20191224,000000,29.9319,29.9319,29.8933,29.9219,2026.5236527535,0
+USMC.US,D,20191226,000000,29.9219,30.0457,29.9219,30.0279,4374.1407392766,0
+USMC.US,D,20191227,000000,30.122,30.1507,30.0923,30.0923,26437.702441477,0
+USMC.US,D,20191230,000000,29.9605,30.0111,29.9051,29.9051,12054.130227489,0
+USMC.US,D,20191231,000000,29.8625,30.0081,29.8011,29.9407,26682.056564031,0
+USMC.US,D,20200102,000000,30.0655,30.2498,30.0547,30.2498,21422.38456244,0
+USMC.US,D,20200103,000000,30.0477,30.1616,29.9407,30.0566,23034.919825742,0
+USMC.US,D,20200106,000000,29.8289,30.1616,29.8289,30.0992,7290.2345654609,0
+USMC.US,D,20200107,000000,30.0655,30.0754,29.9507,30.018,7209.4563431289,0
+USMC.US,D,20200108,000000,29.9705,30.2953,29.9705,30.2082,11576.528987951,0
+USMC.US,D,20200109,000000,30.325,30.3884,30.3052,30.3804,75557.929713773,0
+USMC.US,D,20200110,000000,30.4389,30.4606,30.2874,30.2953,5805.9347301108,0
+USMC.US,D,20200113,000000,30.3408,30.4766,30.3408,30.4578,12665.015533875,0
+USMC.US,D,20200114,000000,30.429,30.5221,30.3904,30.4002,7359.9057822223,0
+USMC.US,D,20200115,000000,30.4766,30.6063,30.4766,30.5152,32836.347377949,0
+USMC.US,D,20200116,000000,30.6766,30.7737,30.6766,30.7647,11346.311054306,0
+USMC.US,D,20200117,000000,30.8133,30.8697,30.7935,30.8697,14853.095631292,0
+USMC.US,D,20200121,000000,30.8777,30.9559,30.8291,30.8687,22787.536519851,0
+USMC.US,D,20200122,000000,30.9657,31.0222,30.9391,30.9559,24726.213855818,0
+USMC.US,D,20200123,000000,30.8687,30.9163,30.7419,30.9163,5690.8257632878,0
+USMC.US,D,20200124,000000,30.9846,30.9846,30.5805,30.6647,84813.094537459,0
+USMC.US,D,20200127,000000,30.1992,30.4002,30.1992,30.2606,23172.242803707,0
+USMC.US,D,20200128,000000,30.3814,30.6003,30.3814,30.534,13902.941791113,0
+USMC.US,D,20200129,000000,30.6498,30.6498,30.4606,30.4606,13384.951440408,0
+USMC.US,D,20200130,000000,30.3706,30.5924,30.2874,30.5924,7689.0770382251,0
+USMC.US,D,20200131,000000,30.2924,30.2924,29.9575,30.0774,17298.656312393,0
+USMC.US,D,20200203,000000,30.4152,30.4666,30.2566,30.2686,10450.6825142,0
+USMC.US,D,20200204,000000,30.7063,30.8221,30.6805,30.7321,8744.2425674365,0
+USMC.US,D,20200205,000000,30.9677,31.0787,30.9609,31.0411,21420.365106882,0
+USMC.US,D,20200206,000000,31.1946,31.1946,31.1361,31.1668,8151.5323610756,0
+USMC.US,D,20200207,000000,31.0876,31.145,30.9925,30.9925,18304.345180426,0
+USMC.US,D,20200210,000000,31.0113,31.2134,31.0113,31.1886,12989.138150982,0
+USMC.US,D,20200211,000000,31.2619,31.3094,31.1589,31.1589,7423.5186323087,0
+USMC.US,D,20200212,000000,31.2817,31.3362,31.2609,31.3194,11830.980388297,0
+USMC.US,D,20200213,000000,31.3094,31.355,31.2134,31.2996,8697.7950895956,0
+USMC.US,D,20200214,000000,31.2906,31.3412,31.1946,31.3362,106559.60171701,0
+USMC.US,D,20200218,000000,31.1946,31.2718,31.1262,31.2034,11173.64760407,0
+USMC.US,D,20200219,000000,31.463,31.463,31.2996,31.4045,10438.56578085,0
+USMC.US,D,20200220,000000,31.5006,31.5006,31.0321,31.2619,1668329.7911945,0
+USMC.US,D,20200221,000000,30.9291,31.0787,30.9005,30.9836,18592.117597483,0
+USMC.US,D,20200224,000000,30.0754,30.2765,29.8536,30.0279,23146.999609228,0
+USMC.US,D,20200225,000000,30.0655,30.0923,29.0415,29.1128,36080.602732356,0
+USMC.US,D,20200226,000000,29.1455,29.5792,29.091,29.091,31291.46387585,0
+USMC.US,D,20200227,000000,28.477,28.8405,27.7411,27.7411,163577.91967781,0
+USMC.US,D,20200228,000000,26.83,27.5222,26.6636,27.4252,45877.991373446,0
+USMC.US,D,20200302,000000,27.7312,28.8236,27.549,28.8236,66838.930340815,0
+USMC.US,D,20200303,000000,28.8018,29.4238,27.3014,28.0561,18816.277164455,0
+USMC.US,D,20200304,000000,28.5067,29.2624,28.4868,29.2624,23715.476348889,0
+USMC.US,D,20200305,000000,28.6097,28.785,28.1432,28.3452,7495.2093046283,0
+USMC.US,D,20200306,000000,27.4826,27.9323,27.3064,27.9323,8820.9818786519,0
+USMC.US,D,20200309,000000,25.9317,27.0221,25.8287,26.317,18989.950342469,0
+USMC.US,D,20200310,000000,27.1667,27.2618,25.9555,27.2618,22834.993725471,0
+USMC.US,D,20200311,000000,26.727,26.727,25.7406,26.0675,28370.32141077,0
+USMC.US,D,20200312,000000,24.3908,25.0622,22.4982,23.8044,48673.927593912,0
+USMC.US,D,20200313,000000,24.9999,25.9317,23.8728,25.9317,58265.331768055,0
+USMC.US,D,20200316,000000,24.0015,24.7463,22.9675,23.0627,75021.764263045,0
+USMC.US,D,20200317,000000,23.7173,24.67,23.2053,24.3422,25839.94359622,0
+USMC.US,D,20200318,000000,23.3618,23.8857,22.3862,22.6794,18896.045659008,0
+USMC.US,D,20200319,000000,23.234,23.742,22.7457,23.3806,252831.79698797,0
+USMC.US,D,20200320,000000,23.6737,23.7133,22.3664,22.4308,129094.70629207,0
+USMC.US,D,20200323,000000,22.4595,22.4595,21.4741,21.9921,1136780.8158724,0
+USMC.US,D,20200324,000000,22.0099,23.641,22.0099,23.5806,27987.634582472,0
+USMC.US,D,20200325,000000,23.7916,24.7116,23.332,23.7916,27447.430220626,0
+USMC.US,D,20200326,000000,24.6126,25.4346,24.6026,25.2246,14111.955441396,0
+USMC.US,D,20200327,000000,24.8047,24.9087,24.3075,24.4204,46670.627680078,0
+USMC.US,D,20200330,000000,24.6601,25.4058,24.6403,25.3207,35750.421748574,0
+USMC.US,D,20200331,000000,25.3306,25.4246,24.7958,24.7958,15487.204676598,0
+USMC.US,D,20200401,000000,23.8431,24.3422,23.7529,24.0163,418742.18783562,0
+USMC.US,D,20200402,000000,23.7163,24.5828,23.7163,24.5056,406039.81237391,0
+USMC.US,D,20200403,000000,24.5156,24.8433,24.0559,24.257,115344.23339561,0
+USMC.US,D,20200406,000000,25.1979,25.9873,25.1979,25.9873,67098.430380057,0
+USMC.US,D,20200407,000000,26.9113,26.9973,25.7951,25.7951,164368.53652889,0
+USMC.US,D,20200408,000000,25.9673,26.517,25.7663,26.517,150435.3029044,0
+USMC.US,D,20200409,000000,26.8053,26.9973,26.7102,26.7468,29560.790462387,0
+USMC.US,D,20200413,000000,26.6904,26.6904,26.2912,26.618,34883.065586285,0
+USMC.US,D,20200414,000000,27.1221,27.4786,27.0539,27.4786,42806.399469273,0
+USMC.US,D,20200415,000000,26.9697,27.0657,26.7805,26.9597,12603.422139347,0
+USMC.US,D,20200416,000000,27.036,27.4688,26.8716,27.451,195427.76301553,0
+USMC.US,D,20200417,000000,28.1234,28.1234,27.3876,27.7867,71541.232608316,0
+USMC.US,D,20200420,000000,27.2668,27.7193,27.2668,27.451,20426.792972199,0
+USMC.US,D,20200421,000000,26.9409,26.9409,26.3834,26.5546,75126.775952076,0
+USMC.US,D,20200422,000000,26.9607,27.3718,26.9409,27.142,25824.797679533,0
+USMC.US,D,20200423,000000,27.345,27.4688,27.036,27.0756,27270.727859275,0
+USMC.US,D,20200424,000000,27.1221,27.455,27.035,27.3856,12407.534950191,0
+USMC.US,D,20200427,000000,27.5658,27.7867,27.5658,27.6995,255763.03673084,0
+USMC.US,D,20200428,000000,27.8629,28.3542,27.4212,27.4212,78933.44967947,0
+USMC.US,D,20200429,000000,27.7867,28.1898,27.7867,28.1621,20601.475877991,0
+USMC.US,D,20200430,000000,27.9213,27.9699,27.6916,27.9501,12078.363694189,0
+USMC.US,D,20200501,000000,27.5272,27.5272,27.1608,27.2479,12700.356006145,0
+USMC.US,D,20200504,000000,26.9697,27.3282,26.9697,27.3282,85956.106383456,0
+USMC.US,D,20200505,000000,27.6718,27.8729,27.5787,27.652,26537.665491613,0
+USMC.US,D,20200506,000000,27.6817,27.7095,27.4598,27.4598,166845.39877114,0
+USMC.US,D,20200507,000000,27.6995,27.8055,27.546,27.6045,45850.72872341,0
+USMC.US,D,20200508,000000,28.1521,28.1521,27.857,28.0175,17707.596062949,0
+USMC.US,D,20200511,000000,27.9699,28.268,27.9699,28.1135,8447.3826003665,0
+USMC.US,D,20200512,000000,28.2096,28.2195,27.6619,27.6619,14966.185142557,0
+USMC.US,D,20200513,000000,27.4114,27.6045,27.0885,27.3153,24209.233232893,0
+USMC.US,D,20200514,000000,27.1707,27.5272,26.9597,27.5183,329166.20736391,0
+USMC.US,D,20200515,000000,27.6995,27.759,27.345,27.7193,45305.475722669,0
+USMC.US,D,20200518,000000,28.1521,28.4206,28.1135,28.2977,27587.782381929,0
+USMC.US,D,20200519,000000,28.2294,28.3592,28.0224,28.0224,14550.177297547,0
+USMC.US,D,20200520,000000,28.2581,28.4502,28.2581,28.4304,163486.03444991,0
+USMC.US,D,20200521,000000,28.3195,28.4018,28.1056,28.1621,33908.678279406,0
+USMC.US,D,20200522,000000,28.0471,28.2195,28.0471,28.2195,6065.4347693523,0
+USMC.US,D,20200526,000000,28.6424,28.6424,28.2581,28.3264,39731.778381762,0
+USMC.US,D,20200527,000000,28.4304,28.5384,28.0075,28.5384,180834.16742348,0
+USMC.US,D,20200528,000000,28.6612,28.8929,28.5681,28.5998,13340.523418126,0
+USMC.US,D,20200529,000000,28.5384,28.8028,28.2878,28.8028,43150.716641963,0
+USMC.US,D,20200601,000000,28.578,28.7889,28.578,28.7325,9623.7154630759,0
+USMC.US,D,20200602,000000,28.7989,28.8671,28.6325,28.8671,15702.276693557,0
+USMC.US,D,20200603,000000,28.9503,29.1336,28.9503,29.0484,164214.04817868,0
+USMC.US,D,20200604,000000,28.9117,29.1079,28.8285,28.9305,9488.4119406698,0
+USMC.US,D,20200605,000000,29.4802,29.605,29.3178,29.5486,415604.9636258,0
+USMC.US,D,20200608,000000,29.6912,29.7991,29.4713,29.7526,11974.361732937,0
+USMC.US,D,20200609,000000,29.7011,29.7694,29.5486,29.6912,31819.551504345,0
+USMC.US,D,20200610,000000,29.7496,29.8407,29.5704,29.706,17980.222563319,0
+USMC.US,D,20200611,000000,29.1514,29.1514,28.1621,28.1997,29118.529695119,0
+USMC.US,D,20200612,000000,28.7394,28.7493,27.9025,28.3928,14772.31740896,0
+USMC.US,D,20200615,000000,27.7956,28.5186,27.7392,28.4116,7822.3611050728,0
+USMC.US,D,20200616,000000,29.0673,29.2108,28.6325,28.9553,320361.38112973,0
+USMC.US,D,20200617,000000,29.0484,29.1425,28.9237,28.9237,6997.4135095075,0
+USMC.US,D,20200618,000000,28.7394,29.0286,28.7394,29.0286,7199.3590653374,0
+USMC.US,D,20200619,000000,29.2495,29.2495,28.8731,28.9701,14214.947674869,0
+USMC.US,D,20200622,000000,28.8365,29.1148,28.8365,29.0969,203331.91207072,0
+USMC.US,D,20200623,000000,29.3238,29.4723,29.2108,29.2108,6681.3687146336,0
+USMC.US,D,20200624,000000,29.0623,29.0623,28.4304,28.4988,288927.54563701,0
+USMC.US,D,20200625,000000,28.479,28.8087,28.479,28.8087,9009.8009733529,0
+USMC.US,D,20200626,000000,28.6612,28.7295,28.0175,28.1135,176023.82428361,0
+USMC.US,D,20200629,000000,28.2581,28.469,28.1521,28.4502,9463.1687461911,0
+USMC.US,D,20200630,000000,28.5869,28.9484,28.5869,28.9117,15159.043148374,0
+USMC.US,D,20200701,000000,29.1405,29.2762,29.0683,29.1524,4228.739939079,0
+USMC.US,D,20200702,000000,29.394,29.5812,29.2812,29.2812,8283.8067001442,0
+USMC.US,D,20200706,000000,29.6268,29.7733,29.6268,29.7535,20714.565389256,0
+USMC.US,D,20200707,000000,29.9565,29.9565,29.5991,29.5991,10552.665019893,0
+USMC.US,D,20200708,000000,29.7347,29.8159,29.6258,29.8159,7242.7773598409,0
+USMC.US,D,20200709,000000,29.8783,29.8883,29.4554,29.7635,28990.294267167,0
+USMC.US,D,20200710,000000,29.7249,30.0913,29.6773,30.0913,12773.056406244,0
+USMC.US,D,20200713,000000,30.2953,30.5647,29.7833,29.813,13848.416491038,0
+USMC.US,D,20200714,000000,29.705,30.1695,29.5892,30.1695,5696.8841299627,0
+USMC.US,D,20200715,000000,30.3814,30.4686,30.1596,30.2794,163369.9157553,0
+USMC.US,D,20200716,000000,30.0319,30.1675,29.9883,30.1675,7314.4680321605,0
+USMC.US,D,20200717,000000,30.1883,30.2566,30.1398,30.2368,107850.03381876,0
+USMC.US,D,20200720,000000,30.332,30.5666,30.3151,30.5617,371073.94910974,0
+USMC.US,D,20200721,000000,30.6716,30.7489,30.536,30.536,6508.705264399,0
+USMC.US,D,20200722,000000,30.6191,30.7399,30.5032,30.7113,86907.269951416,0
+USMC.US,D,20200723,000000,30.6915,30.7399,30.322,30.3369,9788.3010910773,0
+USMC.US,D,20200724,000000,30.1398,30.2368,30.0497,30.1606,328453.33955183,0
+USMC.US,D,20200727,000000,30.1497,30.4112,30.1497,30.3616,13652.529301883,0
+USMC.US,D,20200728,000000,30.3626,30.4983,30.2794,30.2794,23040.978192418,0
+USMC.US,D,20200729,000000,30.2953,30.5508,30.2953,30.4498,9603.5209074929,0
+USMC.US,D,20200730,000000,30.1487,30.3548,30.015,30.3418,10162.910097142,0
+USMC.US,D,20200731,000000,30.5666,30.5666,30.1398,30.2884,5561.5806075566,0
+USMC.US,D,20200803,000000,30.6281,30.7588,30.6281,30.7568,8844.2056175723,0
+USMC.US,D,20200804,000000,30.8301,30.8727,30.7271,30.8727,15799.210560356,0
+USMC.US,D,20200805,000000,31.0103,31.1282,31.0103,31.0589,13980.690830107,0
+USMC.US,D,20200806,000000,30.9905,31.3382,30.9529,31.2956,63802.678908912,0
+USMC.US,D,20200807,000000,31.2134,31.2916,31.1292,31.2282,161261.60415245,0
+USMC.US,D,20200810,000000,31.245,31.245,31.1104,31.1698,526656.84423224,0
+USMC.US,D,20200811,000000,31.251,31.252,30.8449,30.8459,74292.740806499,0
+USMC.US,D,20200812,000000,31.0866,31.4064,31.0866,31.3302,6796.4776814567,0
+USMC.US,D,20200813,000000,31.2866,31.347,31.1549,31.2242,5305.1097516526,0
+USMC.US,D,20200814,000000,31.1549,31.2629,31.1549,31.1698,4362.0240059268,0
+USMC.US,D,20200817,000000,31.3966,31.4263,31.3282,31.3708,12723.579745065,0
+USMC.US,D,20200818,000000,31.3134,31.5699,31.3134,31.5699,6943.8979372126,0
+USMC.US,D,20200819,000000,31.4946,31.6283,31.3768,31.3768,165538.81102492,0
+USMC.US,D,20200820,000000,31.3866,31.6184,31.3866,31.562,6202.7577473167,0
+USMC.US,D,20200821,000000,31.5808,31.7363,31.5293,31.7016,11074.694281714,0
+USMC.US,D,20200824,000000,31.8303,31.8501,31.7185,31.8501,15747.714443619,0
+USMC.US,D,20200825,000000,31.8887,32.0443,31.8887,32.0205,11275.630109765,0
+USMC.US,D,20200826,000000,32.2037,32.6831,32.1958,32.6217,11222.11453747,0
+USMC.US,D,20200827,000000,32.7901,32.9059,32.6514,32.8553,12166.210010975,0
+USMC.US,D,20200828,000000,32.8553,32.999,32.7465,32.999,8807.8554175229,0
+USMC.US,D,20200831,000000,32.9237,32.9821,32.8999,32.9623,7492.1801212909,0
+USMC.US,D,20200901,000000,32.9435,33.0614,32.9435,33.0614,9452.0617406205,0
+USMC.US,D,20200902,000000,33.2624,33.6487,33.2624,33.6487,2081948.6202788,0
+USMC.US,D,20200903,000000,33.4684,33.4684,32.2295,32.5286,14245.239508244,0
+USMC.US,D,20200904,000000,32.6236,32.7306,31.6224,32.2097,19658.390132266,0
+USMC.US,D,20200908,000000,31.5788,31.7749,31.3668,31.5322,347877.47283933,0
+USMC.US,D,20200909,000000,31.7511,32.2522,31.7511,32.0443,8068.7346831853,0
+USMC.US,D,20200910,000000,32.2156,32.2394,31.4352,31.5095,127929.48043493,0
+USMC.US,D,20200911,000000,31.5699,31.7165,31.2232,31.4996,58741.923279813,0
+USMC.US,D,20200914,000000,31.9086,32.18,31.8215,31.9255,8827.0402453268,0
+USMC.US,D,20200915,000000,32.0819,32.3334,32.0473,32.1027,15253.957559615,0
+USMC.US,D,20200916,000000,32.18,32.284,31.8987,31.8987,16383.842944483,0
+USMC.US,D,20200917,000000,31.5887,31.7561,31.3966,31.4292,15855.755315988,0
+USMC.US,D,20200918,000000,31.6571,31.6571,31.147,31.3906,6811.623598144,0
+USMC.US,D,20200921,000000,31.0589,31.0688,30.7023,31.0688,22584.581236242,0
+USMC.US,D,20200922,000000,31.2856,31.453,31.1084,31.4461,8059.647133173,0
+USMC.US,D,20200923,000000,31.4114,31.4649,30.7637,30.7637,13750.472896461,0
+USMC.US,D,20200924,000000,30.533,30.9787,30.533,30.7885,109588.78505446,0
+USMC.US,D,20200925,000000,30.7885,31.2431,30.7113,31.2213,8314.0985335187,0
+USMC.US,D,20200928,000000,31.4996,31.6471,31.4996,31.561,5617.1156354098,0
+USMC.US,D,20200929,000000,31.6283,31.6283,31.4748,31.5214,7334.6625877435,0
+USMC.US,D,20200930,000000,31.5738,32.0165,31.5234,31.9086,180988.65577369,0
+USMC.US,D,20201001,000000,32.0363,32.1027,31.765,31.9185,27380.788187203,0
+USMC.US,D,20201002,000000,31.7095,31.7095,31.4996,31.4996,10372.933475205,0
+USMC.US,D,20201005,000000,31.7353,31.9779,31.6957,31.9681,30227.210796625,0
+USMC.US,D,20201006,000000,32.0552,32.0552,31.5828,31.5828,13216.326901291,0
+USMC.US,D,20201007,000000,31.8125,32.1285,31.8125,32.1166,9674.2018520334,0
+USMC.US,D,20201008,000000,32.279,32.2889,32.181,32.278,5815.0222801232,0
+USMC.US,D,20201009,000000,32.4484,32.587,32.4236,32.5583,10710.182553441,0
+USMC.US,D,20201012,000000,32.7841,33.1614,32.7643,33.0327,10142.715541559,0
+USMC.US,D,20201013,000000,32.9733,33.0545,32.8831,32.9347,16323.259277734,0
+USMC.US,D,20201014,000000,32.9772,32.9911,32.5573,32.589,7856.6918495639,0
+USMC.US,D,20201015,000000,32.2028,32.479,32.2028,32.4166,4642.7283285304,0
+USMC.US,D,20201016,000000,32.5514,32.8197,32.5514,32.5692,11288.756570894,0
+USMC.US,D,20201019,000000,32.6177,32.6177,31.9284,31.9571,13953.42818007,0
+USMC.US,D,20201020,000000,32.1027,32.2889,32.0363,32.1413,8623.0752339385,0
+USMC.US,D,20201021,000000,32.2206,32.2206,31.9879,32.0225,5806.94445789,0
+USMC.US,D,20201022,000000,32.1067,32.2592,31.9353,32.1532,6637.9504201302,0
+USMC.US,D,20201023,000000,32.2304,32.2582,32.0968,32.2434,9824.6512911267,0
+USMC.US,D,20201026,000000,31.9739,32.0265,31.3946,31.7075,16731.189300511,0
+USMC.US,D,20201027,000000,31.7155,31.8699,31.6709,31.7353,9960.9645413119,0
+USMC.US,D,20201028,000000,31.1916,31.1916,30.6271,30.6271,12282.328705577,0
+USMC.US,D,20201029,000000,30.5874,31.0648,30.5874,30.9301,10571.849847697,0
+USMC.US,D,20201030,000000,30.7113,30.7113,30.123,30.531,19000.04762026,0
+USMC.US,D,20201102,000000,30.7737,30.9311,30.5508,30.7321,26095.404724346,0
+USMC.US,D,20201103,000000,31.1123,31.4926,31.1123,31.2609,11535.130149007,0
+USMC.US,D,20201104,000000,31.7155,32.2324,31.7155,31.9581,8513.0149060112,0
+USMC.US,D,20201105,000000,32.483,32.5414,32.2652,32.4335,9502.5481295779,0
+USMC.US,D,20201106,000000,32.4226,32.5514,32.3552,32.5514,971525.73835336,0
+USMC.US,D,20201109,000000,33.4436,33.4436,32.7227,32.7227,14134.169452537,0
+USMC.US,D,20201110,000000,32.7157,32.7157,32.4484,32.6613,103539.50592956,0
+USMC.US,D,20201111,000000,32.9089,33.0535,32.8395,32.9187,10994.925787162,0
+USMC.US,D,20201112,000000,32.8891,32.8891,32.5632,32.6623,29295.23205647,0
+USMC.US,D,20201113,000000,32.9187,33.098,32.7851,33.0733,84306.211192326,0
+USMC.US,D,20201116,000000,33.2198,33.2535,33.0832,33.1862,7791.0595439192,0
+USMC.US,D,20201117,000000,33.1515,33.306,33.1119,33.1961,11405.884993275,0
+USMC.US,D,20201118,000000,33.2159,33.2268,32.9287,32.9485,9124.9099401759,0
+USMC.US,D,20201119,000000,32.7851,32.9385,32.7643,32.9385,5630.2420965388,0
+USMC.US,D,20201120,000000,32.9584,32.9584,32.7693,32.7693,22765.322508709,0
+USMC.US,D,20201123,000000,32.9584,32.9584,32.7078,32.8703,5420.2187184757,0
+USMC.US,D,20201124,000000,33.1812,33.3842,33.1664,33.3842,8751.3106618906,0
+USMC.US,D,20201125,000000,33.3456,33.414,33.2664,33.414,3738.0122384122,0
+USMC.US,D,20201127,000000,33.4714,33.5209,33.4625,33.4625,3798.5959051612,0
+USMC.US,D,20201130,000000,33.3942,33.4486,33.2892,33.4378,13349.610968138,0
+USMC.US,D,20201201,000000,33.7735,33.9467,33.7735,33.8507,25495.62642353,0
+USMC.US,D,20201202,000000,33.7151,33.9191,33.7151,33.9191,7661.814388188,0
+USMC.US,D,20201203,000000,33.9191,33.9379,33.7933,33.8071,138844.63772754,0
+USMC.US,D,20201204,000000,33.8705,34.0735,33.8705,34.0735,8701.8340007122,0
+USMC.US,D,20201207,000000,34.0448,34.1032,34.0161,34.0537,166305.1944093,0
+USMC.US,D,20201208,000000,34.0062,34.2488,34.0062,34.2201,8739.1939285408,0
+USMC.US,D,20201209,000000,34.2488,34.2488,33.9289,33.9795,321390.29373667,0
+USMC.US,D,20201210,000000,33.8953,33.8953,33.8011,33.8011,5103.1641958226,0
+USMC.US,D,20201211,000000,33.7983,34.0062,33.6675,33.9487,180460.5681452,0
+USMC.US,D,20201214,000000,34.123,34.2588,33.8705,33.8705,10678.880992287,0
+USMC.US,D,20201215,000000,33.9289,34.1617,33.9289,34.1122,7199.3590653374,0
+USMC.US,D,20201216,000000,34.0745,34.1894,34.0735,34.134,7008.5205150782,0
+USMC.US,D,20201217,000000,34.2706,34.2904,34.228,34.2894,13558.624618422,0
+USMC.US,D,20201218,000000,34.4518,34.4518,34.0725,34.133,21801.032479621,0
+USMC.US,D,20201221,000000,33.9666,34.239,33.7339,34.1359,1069449.1383753,0
+USMC.US,D,20201222,000000,34.123,34.1528,34.0656,34.0676,11127.20012623,0
+USMC.US,D,20201223,000000,34.1627,34.2786,34.1399,34.2142,13506.118773906,0
+USMC.US,D,20201224,000000,34.1993,34.239,34.1429,34.239,4819.4306898816,0
+USMC.US,D,20201228,000000,34.4716,34.5786,34.4608,34.5677,11633.073743583,0
+USMC.US,D,20201229,000000,34.5885,34.6063,34.5489,34.5618,6694.4951757626,0
+USMC.US,D,20201230,000000,34.6073,34.6361,34.5539,34.5885,3318.9752100651,0
+USMC.US,D,20201231,000000,34.5786,34.7549,34.5113,34.7549,5273.8081904989,0
+USMC.US,D,20210104,000000,34.8995,34.8995,34.1409,34.4489,9081.4916456725,0
+USMC.US,D,20210105,000000,34.4816,34.7054,34.4122,34.6281,9623.7154630759,0
+USMC.US,D,20210106,000000,34.6707,34.9292,34.6371,34.6469,22744.118225347,0
+USMC.US,D,20210107,000000,35.0233,35.1461,34.9688,35.0778,305168.00723686,0
+USMC.US,D,20210108,000000,35.1778,35.2095,34.9203,35.2095,27295.971053754,0
+USMC.US,D,20210111,000000,35.056,35.2224,35.056,35.059,89320.519343584,0
+USMC.US,D,20210112,000000,35.0659,35.0659,34.7649,34.9649,23812.410215687,0
+USMC.US,D,20210113,000000,34.8421,35.1432,34.8421,35.1243,20993.250256301,0
+USMC.US,D,20210114,000000,35.0362,35.153,34.7847,34.7847,11112.054209543,0
+USMC.US,D,20210115,000000,34.6301,34.745,34.6183,34.6222,12293.435711148,0
+USMC.US,D,20210119,000000,34.8123,34.8123,34.6638,34.7619,574753.20753648,0
+USMC.US,D,20210120,000000,35.0639,35.2124,35.056,35.1818,14834.920531268,0
+USMC.US,D,20210121,000000,35.1451,35.252,35.1144,35.252,6135.1059861137,0
+USMC.US,D,20210122,000000,34.9787,35.2322,34.9787,35.1828,31339.930809249,0
+USMC.US,D,20210125,000000,35.1728,35.257,35.0659,35.1926,17571.282812763,0
+USMC.US,D,20210126,000000,35.4165,35.4264,35.2898,35.3284,968025.01214305,0
+USMC.US,D,20210127,000000,34.8609,34.8995,34.2954,34.3508,23300.478231658,0
+USMC.US,D,20210128,000000,34.6371,35.1144,34.6371,34.7549,13890.825057763,0
+USMC.US,D,20210129,000000,34.5975,34.5975,34.131,34.2578,20794.33388381,0
+USMC.US,D,20210201,000000,34.441,34.6955,34.441,34.642,14575.420492026,0
+USMC.US,D,20210202,000000,34.9688,35.163,34.9688,35.0035,84090.129447588,0
+USMC.US,D,20210203,000000,35.0768,35.1471,34.9441,35.0411,23353.993803954,0
+USMC.US,D,20210204,000000,35.2818,35.367,35.251,35.3284,42564.064802277,0
+USMC.US,D,20210205,000000,35.5343,35.6255,35.4749,35.5918,7962.7132663746,0
+USMC.US,D,20210208,000000,35.7859,35.8354,35.5819,35.7769,18786.995058859,0
+USMC.US,D,20210209,000000,35.6403,35.8047,35.6403,35.7363,7370.0030600137,0
+USMC.US,D,20210210,000000,35.8057,35.8057,35.5155,35.6205,12517.595278119,0
+USMC.US,D,20210211,000000,35.6898,35.7859,35.5987,35.7691,133964.62337091,0
+USMC.US,D,20210212,000000,35.7493,35.8839,35.6799,35.8839,20812.508983834,0
+USMC.US,D,20210216,000000,36.0295,36.0295,35.8453,35.8741,27286.883503742,0
+USMC.US,D,20210217,000000,35.7591,35.8978,35.6799,35.8978,9563.1317963269,0
+USMC.US,D,20210218,000000,35.5878,35.6987,35.5333,35.6987,4588.2030284563,0
+USMC.US,D,20210219,000000,35.6443,35.6591,35.3739,35.3739,8558.452656073,0
+USMC.US,D,20210222,000000,35.163,35.3482,35.1095,35.1828,45024.771400064,0
+USMC.US,D,20210223,000000,34.9084,35.252,34.8321,35.1728,9612.6084575053,0
+USMC.US,D,20210224,000000,35.0461,35.4066,35.0461,35.4066,275191.20892947,0
+USMC.US,D,20210225,000000,35.358,35.358,34.6281,34.7252,14534.021653081,0
+USMC.US,D,20210226,000000,34.6955,34.8025,34.3647,34.3647,15432.679376525,0
+USMC.US,D,20210301,000000,34.5212,35.2718,34.5212,35.1432,8019.258022007,0
+USMC.US,D,20210302,000000,35.1926,35.1926,34.9887,34.9985,20544.931122359,0
+USMC.US,D,20210303,000000,34.8698,34.8707,34.5489,34.5489,8915.896289892,0
+USMC.US,D,20210304,000000,34.4518,34.6856,33.8527,34.024,61242.009260989,0
+USMC.US,D,20210305,000000,34.3548,34.6281,34.2003,34.6281,6879.275359347,0
+USMC.US,D,20210308,000000,34.6608,35.0461,34.4915,34.4915,238831.92133006,0
+USMC.US,D,20210309,000000,34.8519,35.262,34.8519,35.0283,58104.78505117,0
+USMC.US,D,20210310,000000,35.2322,35.3858,35.2322,35.358,64423.661493089,0
+USMC.US,D,20210311,000000,35.4363,35.6205,35.4363,35.5056,6141.1643527885,0
+USMC.US,D,20210312,000000,35.3184,35.466,35.3184,35.4462,10273.980152848,0
+USMC.US,D,20210315,000000,35.4828,35.6997,35.3868,35.6997,5865.5086690807,0
+USMC.US,D,20210316,000000,35.7957,35.8057,35.7195,35.7195,48970.787560982,0
+USMC.US,D,20210317,000000,35.5522,35.7185,35.471,35.7185,5088.0182791354,0
+USMC.US,D,20210318,000000,35.5056,35.6353,35.2818,35.2818,3371.4810545809,0
+USMC.US,D,20210319,000000,35.0659,35.3442,35.0659,35.268,3796.5764496029,0
+USMC.US,D,20210322,000000,35.2322,35.6799,35.2322,35.5928,10957.565859333,0
+USMC.US,D,20210323,000000,35.572,35.7393,35.466,35.4769,19532.174159872,0
+USMC.US,D,20210324,000000,35.567,35.5977,35.2402,35.2402,3511.8332158827,0
+USMC.US,D,20210325,000000,35.0659,35.355,35.0134,35.355,8075.8027776394,0
+USMC.US,D,20210326,000000,35.5621,35.8909,35.5333,35.8909,8552.3942893981,0
+USMC.US,D,20210329,000000,35.7295,36.088,35.7295,36.0117,119927.38778517,0
+USMC.US,D,20210330,000000,35.8155,35.8641,35.7295,35.7503,70008.465839567,0
+USMC.US,D,20210331,000000,35.9433,36.1176,35.9433,35.9691,78481.091634411,0
+USMC.US,D,20210401,000000,36.0592,36.2564,36.0592,36.2564,18297.277085972,0
+USMC.US,D,20210405,000000,36.4712,36.7931,36.4712,36.7425,9588.3749908057,0
+USMC.US,D,20210406,000000,36.7435,36.8426,36.7307,36.7307,41935.004395866,0
+USMC.US,D,20210407,000000,36.8029,36.8455,36.7653,36.7931,108682.04950878,0
+USMC.US,D,20210408,000000,36.9307,37.01,36.9258,36.9902,12147.025183171,0
+USMC.US,D,20210409,000000,36.9803,37.2636,36.9803,37.2636,13306.192673635,0
+USMC.US,D,20210412,000000,37.1556,37.2724,37.1556,37.2724,7405.343532284,0
+USMC.US,D,20210413,000000,37.3903,37.4398,37.3022,37.4052,83314.658513201,0
+USMC.US,D,20210414,000000,37.3418,37.3418,37.1368,37.1368,4251.9636779994,0
+USMC.US,D,20210415,000000,37.3903,37.5864,37.3903,37.5151,4329.712716994,0
+USMC.US,D,20210416,000000,37.7537,37.7963,37.6745,37.7815,9444.9936461664,0
+USMC.US,D,20210419,000000,37.7062,37.7141,37.5467,37.6151,41197.903117087,0
+USMC.US,D,20210420,000000,37.4893,37.4893,37.3903,37.4398,5158.6992236759,0
+USMC.US,D,20210421,000000,37.1556,37.6547,37.1556,37.6349,13202.190712382,0
+USMC.US,D,20210422,000000,37.6745,37.6943,37.2636,37.42,89003.46482093,0
+USMC.US,D,20210423,000000,37.5616,37.7043,37.5616,37.6705,853054.37802573,0
+USMC.US,D,20210426,000000,37.6151,37.6636,37.5775,37.5775,8613.9876839262,0
+USMC.US,D,20210427,000000,37.5467,37.6052,37.5061,37.5606,8636.2016950675,0
+USMC.US,D,20210428,000000,37.5567,37.6448,37.5151,37.5151,6693.4854479834,0
+USMC.US,D,20210429,000000,37.625,37.7913,37.5467,37.7913,9060.2873623104,0
+USMC.US,D,20210430,000000,37.5963,37.6389,37.5517,37.5824,12952.787950932,0
+USMC.US,D,20210503,000000,37.7339,37.8597,37.7339,37.7865,1233216.8868756,0
+USMC.US,D,20210504,000000,37.522,37.5567,37.3516,37.5567,13204.210167941,0
+USMC.US,D,20210505,000000,37.7251,37.83,37.625,37.6537,16641.323528166,0
+USMC.US,D,20210506,000000,37.5577,37.9627,37.5577,37.9627,119230.67561756,0
+USMC.US,D,20210507,000000,38.1538,38.233,38.1142,38.1934,33258.413589633,0
+USMC.US,D,20210510,000000,38.233,38.2608,37.9785,37.9785,3953.0842553711,0
+USMC.US,D,20210511,000000,37.5269,37.6349,37.4101,37.6042,54809.033580025,0
+USMC.US,D,20210512,000000,37.3418,37.42,36.9307,36.9307,63867.301486778,0
+USMC.US,D,20210513,000000,37.0377,37.4596,37.0377,37.3804,17783.325646385,0
+USMC.US,D,20210514,000000,37.727,37.8211,37.727,37.8211,6603.6196756391,0
+USMC.US,D,20210517,000000,37.7439,37.7439,37.5517,37.5864,8173.7463722169,0
+USMC.US,D,20210518,000000,37.5091,37.5665,37.317,37.317,64974.972860505,0
+USMC.US,D,20210519,000000,36.8029,37.1546,36.8029,36.9793,14902.572292471,0
+USMC.US,D,20210520,000000,37.3418,37.6943,37.3418,37.6438,88190.633958715,0
+USMC.US,D,20210521,000000,37.7617,37.8121,37.5369,37.5467,12523.653644794,0
+USMC.US,D,20210524,000000,37.7715,37.9587,37.7715,37.8795,5571.6778853481,0
+USMC.US,D,20210525,000000,37.8795,37.8795,37.7439,37.8211,5163.7478625716,0
+USMC.US,D,20210526,000000,37.7815,37.8795,37.7815,37.8211,8085.9000554309,0
+USMC.US,D,20210527,000000,37.8399,37.8449,37.7389,37.7913,59552.734686471,0
+USMC.US,D,20210528,000000,37.9191,37.9587,37.8013,37.8399,10754.610575723,0
+USMC.US,D,20210601,000000,37.8399,37.8399,37.5369,37.5369,87539.359541163,0
+USMC.US,D,20210602,000000,37.6775,37.7527,37.6438,37.6547,6607.6585867557,0
+USMC.US,D,20210603,000000,37.4408,37.6933,37.4299,37.6052,7263.981643203,0
+USMC.US,D,20210604,000000,37.9281,37.9489,37.8696,37.9489,5457.5786463042,0
+USMC.US,D,20210607,000000,37.8795,37.929,37.8498,37.9191,152744.55033532,0
+USMC.US,D,20210608,000000,37.8795,37.8795,37.7815,37.8488,34582.166708099,0
+USMC.US,D,20210609,000000,37.929,37.9776,37.8795,37.8795,9175.3963291334,0
+USMC.US,D,20210610,000000,37.9706,38.1736,37.9706,38.1736,3924.8118775549,0
+USMC.US,D,20210611,000000,38.144,38.2034,38.0647,38.1836,9158.2309568879,0
+USMC.US,D,20210614,000000,38.0944,38.3094,38.0944,38.3094,52245.334748765,0
+USMC.US,D,20210615,000000,38.2182,38.233,38.1538,38.1638,17158.304151091,0
+USMC.US,D,20210616,000000,38.1836,38.1836,37.8111,37.9597,33937.960385001,0
+USMC.US,D,20210617,000000,37.9984,38.1776,37.9696,38.1212,64437.797681997,0
+USMC.US,D,20210618,000000,37.83,37.83,37.6052,37.6052,7484.1022990577,0
+USMC.US,D,20210621,000000,37.83,38.0944,37.83,38.0904,14423.961325154,0
+USMC.US,D,20210622,000000,38.0944,38.3588,38.0845,38.3054,31193.520281272,0
+USMC.US,D,20210623,000000,38.3094,38.4183,38.1836,38.1964,14831.891347931,0
+USMC.US,D,20210624,000000,38.4777,38.5243,38.4183,38.4302,14473.437986332,0
+USMC.US,D,20210625,000000,38.5143,38.7125,38.5143,38.6787,8334.2930891017,0
+USMC.US,D,20210628,000000,38.6629,38.7689,38.5639,38.7689,138251.92752118,0
+USMC.US,D,20210629,000000,38.8184,38.8362,38.7323,38.7907,15302.424493014,0
+USMC.US,D,20210630,000000,38.8372,38.858,38.7689,38.858,8566.5304783062,0
+USMC.US,D,20210701,000000,38.9174,39.0482,38.9075,39.0482,37290.256611778,0
+USMC.US,D,20210702,000000,39.27,39.4186,39.27,39.4017,9251.1259125697,0
+USMC.US,D,20210706,000000,39.3988,39.4086,39.163,39.3888,32875.726761336,0
+USMC.US,D,20210707,000000,39.4284,39.5741,39.4186,39.5285,9323.8263126684,0
+USMC.US,D,20210708,000000,39.1334,39.3185,39.0432,39.262,17861.07468538,0
+USMC.US,D,20210709,000000,39.4384,39.6631,39.4384,39.6345,7688.0673104459,0
+USMC.US,D,20210712,000000,39.6839,39.7414,39.6839,39.7414,5553.5027853234,0
+USMC.US,D,20210713,000000,39.7235,39.889,39.7235,39.7414,6648.0476979217,0
+USMC.US,D,20210714,000000,39.8701,39.9197,39.7513,39.8701,11149.414137371,0
+USMC.US,D,20210715,000000,39.7513,39.7909,39.6661,39.7603,15841.61912708,0
+USMC.US,D,20210716,000000,39.8107,39.8107,39.5473,39.5473,38091.980468423,0
+USMC.US,D,20210719,000000,39.2126,39.2126,38.8085,39.0274,10392.118303009,0
+USMC.US,D,20210720,000000,39.0937,39.5651,39.0937,39.4384,441954.81975049,0
+USMC.US,D,20210721,000000,39.5721,39.7513,39.5711,39.7513,9424.7990905834,0
+USMC.US,D,20210722,000000,39.7909,39.8899,39.6909,39.8899,55494.638742068,0
+USMC.US,D,20210723,000000,39.988,40.2426,39.988,40.2426,5435.3646351629,0
+USMC.US,D,20210726,000000,40.195,40.3218,40.1504,40.297,29962.662118489,0
+USMC.US,D,20210727,000000,40.2048,40.2336,40.0118,40.198,15765.889543644,0
+USMC.US,D,20210728,000000,40.1058,40.2772,40.086,40.1256,16137.469366371,0
+USMC.US,D,20210729,000000,40.293,40.3614,40.2822,40.2822,4191.3800112505,0
+USMC.US,D,20210730,000000,40.1356,40.19,40.1266,40.1346,30258.51235778,0
+USMC.US,D,20210802,000000,40.2822,40.2822,40.0365,40.0365,44497.693499349,0
+USMC.US,D,20210803,000000,40.1594,40.3614,40.0375,40.3316,10119.491802639,0
+USMC.US,D,20210804,000000,40.191,40.3198,40.1792,40.2832,12457.01161137,0
+USMC.US,D,20210805,000000,40.3911,40.4981,40.3515,40.4663,8251.4954112114,0
+USMC.US,D,20210806,000000,40.5189,40.5189,40.4654,40.5079,4063.1445832984,0
+USMC.US,D,20210809,000000,40.5971,40.5971,40.4545,40.5159,8308.0401668438,0
+USMC.US,D,20210810,000000,40.4981,40.6466,40.4981,40.5673,4909.2964622259,0
+USMC.US,D,20210811,000000,40.6961,40.7259,40.5575,40.5575,11691.637954775,0
+USMC.US,D,20210812,000000,40.504,40.7635,40.504,40.7585,10130.598808209,0
+USMC.US,D,20210813,000000,40.8031,40.9665,40.8031,40.912,29853.61151834,0
+USMC.US,D,20210816,000000,40.9318,41.1081,40.7931,41.1081,49569.556134018,0
+USMC.US,D,20210817,000000,41.0091,41.0606,40.7733,41.0289,10673.832353391,0
+USMC.US,D,20210818,000000,41.0091,41.0091,40.4881,40.4881,9623.7154630759,0
+USMC.US,D,20210819,000000,40.1158,40.7684,40.1158,40.6674,13262.774379131,0
+USMC.US,D,20210820,000000,40.809,40.9516,40.809,40.8922,6042.2110304319,0
+USMC.US,D,20210823,000000,41.1081,41.324,41.1081,41.2834,70915.201385243,0
+USMC.US,D,20210824,000000,41.217,41.2338,41.12,41.12,7684.0283993293,0
+USMC.US,D,20210825,000000,41.1972,41.1972,41.0714,41.123,15129.76104278,0
+USMC.US,D,20210826,000000,41.0784,41.128,40.9417,40.9516,9208.7173458454,0
+USMC.US,D,20210827,000000,40.9625,41.1378,40.9318,41.1378,90640.233550932,0
+USMC.US,D,20210830,000000,41.2358,41.3933,41.2358,41.3735,5062.7750846567,0
+USMC.US,D,20210831,000000,41.2546,41.3112,41.1764,41.2338,50458.11657967,0
+USMC.US,D,20210901,000000,41.2348,41.3042,41.1972,41.2448,54962.512202456,0
+USMC.US,D,20210902,000000,41.3339,41.3706,41.2072,41.321,10302.252530664,0
+USMC.US,D,20210903,000000,41.3042,41.423,41.2646,41.3874,23351.974348396,0
+USMC.US,D,20210907,000000,41.2398,41.325,41.228,41.2616,9263.2426459195,0
+USMC.US,D,20210908,000000,41.2546,41.2546,41.1448,41.226,5432.3354518255,0
+USMC.US,D,20210909,000000,41.2764,41.2844,41.0497,41.0497,9330.8944071225,0
+USMC.US,D,20210910,000000,41.1576,41.1576,40.7486,40.7486,12016.77029966,0
+USMC.US,D,20210913,000000,41.0784,41.0784,40.5971,40.7595,496772.94088053,0
+USMC.US,D,20210914,000000,40.9318,40.9318,40.4981,40.4981,7935.4506163376,0
+USMC.US,D,20210915,000000,40.6169,40.8397,40.607,40.8397,9562.1220685478,0
+USMC.US,D,20210916,000000,40.8724,40.8724,40.5218,40.813,9332.9138626808,0
+USMC.US,D,20210917,000000,40.5891,40.6555,40.5475,40.5515,66925.766929822,0
+USMC.US,D,20210920,000000,40.0167,40.1752,39.5651,39.993,57288.925005617,0
+USMC.US,D,20210921,000000,40.2722,40.2732,39.9969,40.0256,13387.980623746,0
+USMC.US,D,20210922,000000,40.195,40.4505,40.185,40.302,22264.497530251,0
+USMC.US,D,20210923,000000,40.6565,40.8477,40.6565,40.7367,68829.103793519,0
+USMC.US,D,20210924,000000,40.7535,40.7863,40.6079,40.7159,7535.5984157943,0
+USMC.US,D,20210927,000000,40.6367,40.6665,40.5079,40.5377,7571.9486158437,0
+USMC.US,D,20210928,000000,40.1068,40.188,39.7681,39.8295,7250.8551820741,0
+USMC.US,D,20210929,000000,40.0256,40.2048,39.9573,39.986,9458.1201072954,0
+USMC.US,D,20210930,000000,40.096,40.2198,39.5949,39.6176,11142.346042917,0
+USMC.US,D,20211001,000000,39.4879,40.1078,39.4879,40.1078,15792.142465901,0
+USMC.US,D,20211004,000000,39.8315,39.8315,39.378,39.5998,8938.1103010333,0
+USMC.US,D,20211005,000000,39.6641,40.1772,39.6641,40.1178,5230.3898959955,0
+USMC.US,D,20211006,000000,39.7137,40.1078,39.6295,40.1078,41584.628856502,0
+USMC.US,D,20211007,000000,40.5565,40.7347,40.4852,40.4852,10358.797286297,0
+USMC.US,D,20211008,000000,40.5585,40.5773,40.4307,40.5416,7636.5711937093,0
+USMC.US,D,20211011,000000,40.4822,40.6109,40.2653,40.2752,7667.8727548629,0
+USMC.US,D,20211012,000000,40.3346,40.3346,39.9207,39.989,8084.8903276517,0
+USMC.US,D,20211013,000000,40.0782,40.0782,39.7523,39.994,290490.60423913,0
+USMC.US,D,20211014,000000,40.3802,40.6011,40.3802,40.5713,11456.371382232,0
+USMC.US,D,20211015,000000,40.8081,40.8645,40.7486,40.8387,9738.824429899,0
+USMC.US,D,20211018,000000,40.6703,41.015,40.6703,40.9853,12165.200283196,0
+USMC.US,D,20211019,000000,41.0844,41.3359,41.0844,41.3359,6535.9679144361,0
+USMC.US,D,20211020,000000,41.43,41.5577,41.43,41.5399,176147.01107267,0
+USMC.US,D,20211021,000000,41.5379,41.5379,41.43,41.5369,7894.0517773924,0
+USMC.US,D,20211022,000000,41.6073,41.6171,41.4537,41.5687,15232.753276252,0
+USMC.US,D,20211025,000000,41.6271,41.8143,41.6023,41.7429,9229.9216292075,0
+USMC.US,D,20211026,000000,41.9034,42.0054,41.8935,41.9361,69055.282816049,0
+USMC.US,D,20211027,000000,41.8539,41.8539,41.7449,41.8301,6749.0204758367,0
+USMC.US,D,20211028,000000,41.8935,41.9905,41.8637,41.9628,94879.070767803,0
+USMC.US,D,20211029,000000,41.9331,42.2778,41.9331,42.2778,40723.331060887,0
+USMC.US,D,20211101,000000,42.3372,42.3372,42.1064,42.1154,4987.0455012204,0
+USMC.US,D,20211102,000000,42.3817,42.4609,42.3718,42.4164,10549.635836556,0
+USMC.US,D,20211103,000000,42.3074,42.4927,42.2906,42.3946,41304.934261677,0
+USMC.US,D,20211104,000000,42.6927,42.8056,42.6729,42.7907,14218.986585986,0
+USMC.US,D,20211105,000000,42.8601,42.8997,42.6521,42.7363,118669.26697234,0
+USMC.US,D,20211108,000000,42.8007,42.8205,42.6273,42.7115,32151.751943685,0
+USMC.US,D,20211109,000000,42.7215,42.7215,42.4263,42.5481,14651.150075462,0
+USMC.US,D,20211110,000000,42.5541,42.6531,42.3966,42.4946,67036.836985528,0
+USMC.US,D,20211111,000000,42.5639,42.5639,42.4362,42.4679,4879.0046288514,0
+USMC.US,D,20211112,000000,42.3976,42.6531,42.3976,42.6403,32376.921238436,0
+USMC.US,D,20211115,000000,42.6729,42.6917,42.5411,42.5541,12134.908449821,0
+USMC.US,D,20211116,000000,42.6135,42.8403,42.6135,42.8303,198944.64487031,0
+USMC.US,D,20211117,000000,42.7413,42.7611,42.6531,42.7215,582339.29234123,0
+USMC.US,D,20211118,000000,42.6827,42.6827,42.454,42.6669,7727.4466938327,0
+USMC.US,D,20211119,000000,42.7175,42.7175,42.5679,42.5679,11446.274104441,0
+USMC.US,D,20211122,000000,42.6927,42.8898,42.5243,42.5303,38164.680868522,0
+USMC.US,D,20211123,000000,42.4263,42.5967,42.347,42.5421,5096024.4106963,0
+USMC.US,D,20211124,000000,42.4362,42.6323,42.4362,42.6323,11834.009571635,0
+USMC.US,D,20211126,000000,42.2678,42.4362,42.0608,42.1104,8493.8300782074,0
+USMC.US,D,20211129,000000,42.3768,42.5759,42.2778,42.456,25733.922179409,0
+USMC.US,D,20211130,000000,42.258,42.2876,41.7113,41.7449,10582.956853268,0
+USMC.US,D,20211201,000000,42.1302,42.2876,41.2716,41.2716,17159.313878871,0
+USMC.US,D,20211202,000000,41.2319,41.7945,41.2319,41.7647,13755.521535356,0
+USMC.US,D,20211203,000000,41.8935,41.8935,41.2428,41.5479,11554.31497681,0
+USMC.US,D,20211206,000000,41.7162,42.04,41.7162,41.9668,109307.07100408,0
+USMC.US,D,20211207,000000,42.3272,42.5184,42.3272,42.4362,7671.9116659795,0
+USMC.US,D,20211208,000000,42.5937,42.6233,42.3124,42.6233,132242.02777968,0
+USMC.US,D,20211209,000000,42.4748,42.5145,42.3946,42.5045,14685.480819954,0
+USMC.US,D,20211210,000000,42.9096,43.081,42.7422,43.081,12795.270417385,0
+USMC.US,D,20211213,000000,43.0176,43.1264,42.8601,43.0076,3458871.9841385,0
+USMC.US,D,20211214,000000,42.6531,42.7611,42.4649,42.6135,12164.190555417,0
+USMC.US,D,20211215,000000,42.6827,43.4424,42.6629,43.4424,23816.449126804,0
+USMC.US,D,20211216,000000,43.5801,43.6593,43.2196,43.4325,44031.199265382,0
+USMC.US,D,20211217,000000,43.1264,43.1264,42.7026,42.7026,7987.9564608534,0
+USMC.US,D,20211220,000000,42.4164,42.4748,42.2242,42.3946,14371.455480638,0
+USMC.US,D,20211221,000000,42.6581,42.8898,42.4946,42.869,54411.200835041,0
+USMC.US,D,20211222,000000,42.8997,43.3582,42.8997,43.3582,9162.2698680045,0
+USMC.US,D,20211223,000000,43.5107,43.6692,43.5107,43.6197,10949.4880371,0
+USMC.US,D,20211227,000000,43.8069,44.0832,43.7771,44.0832,14256.346513815,0
+USMC.US,D,20211228,000000,44.1278,44.1822,43.9742,44.0099,21780.837924038,0
+USMC.US,D,20211229,000000,43.8762,44.004,43.8148,43.995,16764.510317222,0
+USMC.US,D,20211230,000000,43.994,44.0436,43.7871,43.7871,75351.945246826,0
+USMC.US,D,20211231,000000,43.8385,43.8762,43.6989,43.6989,11460.410293349,0
+USMC.US,D,20220103,000000,43.8167,43.994,43.6097,43.994,57995.734451022,0
+USMC.US,D,20220104,000000,44.1228,44.1228,43.7079,43.9158,2853044.4041987,0
+USMC.US,D,20220105,000000,43.8564,43.9842,43.3136,43.3335,29194.259278555,0
+USMC.US,D,20220106,000000,43.2146,43.3632,43.0522,43.166,25321.953245516,0
+USMC.US,D,20220107,000000,43.1166,43.2116,42.9878,43.0968,9563.1317963269,0
+USMC.US,D,20220110,000000,42.8303,43.0274,42.4738,43.0274,12282.328705577,0
+USMC.US,D,20220111,000000,42.8977,43.3632,42.8977,43.3335,1280602.4018233,0
+USMC.US,D,20220112,000000,43.5107,43.5305,43.38,43.4424,54469.765046231,0
+USMC.US,D,20220113,000000,43.5107,43.5503,42.8303,42.8502,22525.007297272,0
+USMC.US,D,20220114,000000,42.7026,42.8502,42.5382,42.8502,79981.547114227,0
+USMC.US,D,20220118,000000,42.3421,42.3768,42.1302,42.1896,14632.974975438,0
+USMC.US,D,20220119,000000,42.3966,42.4847,41.9816,41.9816,16295.996627698,0
+USMC.US,D,20220120,000000,42.1104,42.4243,41.5379,41.5875,214350.0615968,0
+USMC.US,D,20220121,000000,41.3706,41.5082,40.7585,40.7585,169962.42842538,0
+USMC.US,D,20220124,000000,40.2554,40.7387,39.269,40.7099,675011.09818382,0
+USMC.US,D,20220125,000000,40.2356,40.6605,39.8236,40.3148,1024476.8728197,0
+USMC.US,D,20220126,000000,40.7001,40.9368,40.0464,40.2554,11363.476426551,0
+USMC.US,D,20220127,000000,40.4921,40.8764,40.1574,40.1672,21658.660862761,0
+USMC.US,D,20220128,000000,40.2455,41.2032,39.9405,41.2032,13266.813290248,0
+USMC.US,D,20220131,000000,41.2032,41.9232,41.2032,41.9232,15460.951754341,0
+USMC.US,D,20220201,000000,41.943,42.1202,41.6765,42.1202,11003.003609395,0
+USMC.US,D,20220202,000000,42.1896,42.4748,42.0618,42.3768,66659.198796127,0
+USMC.US,D,20220203,000000,42.0312,42.0351,41.6765,41.6865,10295.18443621,0
+USMC.US,D,20220204,000000,41.6023,41.8875,41.424,41.7747,19544.290893221,0
+USMC.US,D,20220207,000000,41.7747,41.8539,41.4597,41.528,14446.175336295,0
+USMC.US,D,20220208,000000,41.5181,41.7549,41.4884,41.7549,10201.279752749,0
+USMC.US,D,20220209,000000,42.1104,42.2282,42.051,42.2282,57541.356950405,0
+USMC.US,D,20220210,000000,41.8637,42.1004,41.3706,41.528,11667.404488075,0
+USMC.US,D,20220211,000000,41.5181,41.7063,40.7783,40.7783,8465.5577003912,0
+USMC.US,D,20220214,000000,40.6901,40.7783,40.404,40.7099,58398.615834902,0
+USMC.US,D,20220215,000000,41.2418,41.2914,41.0428,41.2616,10204.308936087,0
+USMC.US,D,20220216,000000,41.0646,41.3408,40.9269,41.2418,12001.624382973,0
+USMC.US,D,20220217,000000,40.7605,40.8873,40.6011,40.6109,85618.857305221,0
+USMC.US,D,20220218,000000,40.4337,40.4941,40.1474,40.3248,453103.22416009,0
+USMC.US,D,20220222,000000,40.0187,40.2564,39.6463,39.9107,451160.507913,0
+USMC.US,D,20220223,000000,39.8909,39.8909,39.3086,39.3284,12887.155645288,0
+USMC.US,D,20220224,000000,38.342,39.7335,38.342,39.7037,112885.54625338,0
+USMC.US,D,20220225,000000,39.9603,40.7109,39.9553,40.6307,107720.78866303,0
+USMC.US,D,20220228,000000,40.1772,40.4812,39.9335,40.4634,11884.495960592,0
+USMC.US,D,20220301,000000,40.3248,40.5248,39.7622,39.9504,35662.575431789,0
+USMC.US,D,20220302,000000,40.295,40.7387,40.1672,40.6109,18618.370519742,0
+USMC.US,D,20220303,000000,40.9536,40.9536,40.4277,40.5813,8916.9060176711,0
+USMC.US,D,20220304,000000,40.1772,40.4139,39.9286,40.3644,56854.742060583,0
+USMC.US,D,20220307,000000,40.2455,40.2455,39.4958,39.4958,10057.89840811,0
+USMC.US,D,20220308,000000,39.5453,39.8415,39.0719,39.0719,173519.69939132,0
+USMC.US,D,20220309,000000,39.782,40.0148,39.6147,39.8513,10672.822625612,0
+USMC.US,D,20220310,000000,39.4275,39.7137,39.3166,39.6245,20147.098377374,0
+USMC.US,D,20220311,000000,39.9207,39.9207,39.269,39.2789,100566.86734775,0
+USMC.US,D,20220314,000000,39.3384,39.7285,39.161,39.1908,220236.77454924,0
+USMC.US,D,20220315,000000,39.4671,40.1029,39.4671,40.0682,1107805.6675218,0
+USMC.US,D,20220316,000000,40.3644,40.6109,39.8454,40.6011,672407.01024139,0
+USMC.US,D,20220317,000000,40.6941,41.0546,40.502,41.0546,75163.126152126,0
+USMC.US,D,20220318,000000,41.0348,41.5082,40.9566,41.5082,27431.27457616,0
+USMC.US,D,20220321,000000,41.4003,41.6963,41.3042,41.4884,18369.977486071,0
+USMC.US,D,20220322,000000,41.5479,41.8836,41.5479,41.8439,12766.998039569,0
+USMC.US,D,20220323,000000,41.6667,41.6667,41.326,41.326,174382.00691471,0
+USMC.US,D,20220324,000000,41.5082,41.8637,41.4656,41.8637,123700.74049585,0
+USMC.US,D,20220325,000000,41.9628,42.139,41.8143,42.0312,200167.42521086,0
+USMC.US,D,20220328,000000,42.0708,42.3867,41.945,42.3867,17049.253550943,0
+USMC.US,D,20220329,000000,42.8403,42.8581,42.4946,42.8007,93277.642510072,0
+USMC.US,D,20220330,000000,42.762,42.7809,42.4946,42.5541,23139.931514774,0
+USMC.US,D,20220331,000000,42.6629,42.6629,42.0906,42.0906,166338.51542601,0
+USMC.US,D,20220401,000000,42.1796,42.2986,41.9965,42.2986,21425.413745778,0
+USMC.US,D,20220404,000000,42.2193,42.6353,42.2193,42.6353,35906.929554343,0
+USMC.US,D,20220405,000000,42.4966,42.6847,42.1896,42.249,133756.6194484,0
+USMC.US,D,20220406,000000,41.942,42.2787,41.8461,42.1598,29533.52781235,0
+USMC.US,D,20220407,000000,42.0906,42.6253,42.0806,42.4372,21015.464267443,0
+USMC.US,D,20220408,000000,42.3998,42.6353,42.3998,42.4669,20973.055700718,0
+USMC.US,D,20220411,000000,42.2094,42.2094,41.8033,41.8429,20070.359066159,0
+USMC.US,D,20220412,000000,42.041,42.15,41.5407,41.6547,21610.193929362,0
+USMC.US,D,20220413,000000,41.6349,42.0014,41.6005,41.9321,20324.810466505,0
+USMC.US,D,20220414,000000,41.8727,41.8727,41.427,41.427,11033.295442769,0
+USMC.US,D,20220418,000000,41.2686,41.5261,41.1992,41.3379,15726.510160257,0
+USMC.US,D,20220419,000000,41.6151,41.9395,41.6151,41.8727,13918.0877078,0
+USMC.US,D,20220420,000000,41.9123,41.9568,41.6745,41.7935,26453.858085944,0
+USMC.US,D,20220421,000000,41.9717,42.1896,41.3082,41.3577,50748.918180065,0
+USMC.US,D,20220422,000000,41.2982,41.2982,40.2188,40.2188,18497.203186244,0
+USMC.US,D,20220425,000000,40.09,40.4961,39.6592,40.4961,21959.559740948,0
+USMC.US,D,20220426,000000,40.2881,40.2881,39.4265,39.4265,24468.733272135,0
+USMC.US,D,20220427,000000,39.5156,39.9351,39.4661,39.4661,19261.56711506,0
+USMC.US,D,20220428,000000,39.9315,40.605,39.7266,40.4961,220065.12082678,0
+USMC.US,D,20220429,000000,40.1396,40.1396,38.9874,39.0501,31144.043620094,0
+USMC.US,D,20220502,000000,39.06,39.1642,38.4955,39.1642,29960.64266293,0
+USMC.US,D,20220503,000000,39.1788,39.5057,39.1392,39.2482,24165.81493839,0
+USMC.US,D,20220504,000000,39.2729,40.4565,39.182,40.3871,28164.336943823,0
+USMC.US,D,20220505,000000,39.9514,40.0009,38.8719,39.2184,254392.83613453,0
+USMC.US,D,20220506,000000,38.9016,39.2878,38.6243,39.0798,139221.26618916,0
+USMC.US,D,20220509,000000,38.5451,38.6045,38.0251,38.139,32246.666354925,0
+USMC.US,D,20220510,000000,38.7333,38.7531,38.0202,38.2776,223782.93850961,0
+USMC.US,D,20220511,000000,38.1786,38.6639,37.7844,37.8319,33311.929161928,0
+USMC.US,D,20220512,000000,37.6042,37.8716,37.2674,37.8121,21105.330039787,0
+USMC.US,D,20220513,000000,38.1489,38.5649,38.1192,38.5451,29051.887661696,0
+USMC.US,D,20220516,000000,38.4262,38.8323,38.3504,38.5847,301781.3802656,0
+USMC.US,D,20220517,000000,39.0501,39.07,38.7871,39.07,22849.129914379,0
+USMC.US,D,20220518,000000,38.6243,38.6441,37.4854,37.5943,52548.25308251,0
+USMC.US,D,20220519,000000,37.2278,37.4754,37.0381,37.1784,26249.893074555,0
+USMC.US,D,20220520,000000,37.4457,37.6438,36.5719,37.4556,298888.51017832,0
+USMC.US,D,20220523,000000,37.7329,38.1538,37.7033,38.1291,9374.3127016259,0
+USMC.US,D,20220524,000000,37.7527,38.1192,37.4953,38.0202,28938.798150431,0
+USMC.US,D,20220525,000000,38.0598,38.3545,37.8553,38.2282,24770.641878101,0
+USMC.US,D,20220526,000000,38.4262,38.9214,38.4262,38.7927,26031.791874258,0
+USMC.US,D,20220527,000000,38.8917,39.5949,38.8917,39.5949,15424.601554291,0
+USMC.US,D,20220531,000000,39.2978,39.5156,39.1887,39.1986,330397.06552669,0
+USMC.US,D,20220601,000000,39.4661,39.5255,38.738,39.0006,31237.948303555,0
+USMC.US,D,20220602,000000,38.8719,39.5552,38.6441,39.5552,41904.712562492,0
+USMC.US,D,20220603,000000,39.1392,39.1986,38.9511,38.961,15463.980937678,0
+USMC.US,D,20220606,000000,39.2878,39.4958,38.9808,39.1096,28653.045188932,0
+USMC.US,D,20220607,000000,38.7035,39.367,38.7035,39.367,18617.360791962,0
+USMC.US,D,20220608,000000,39.2284,39.372,39.06,39.0798,19981.503021594,0
+USMC.US,D,20220609,000000,38.9709,39.0898,38.1885,38.1885,19787.635287997,0
+USMC.US,D,20220610,000000,37.6042,37.6438,37.0298,37.0298,63447.254730651,0
+USMC.US,D,20220613,000000,36.1384,36.5049,35.7721,35.8413,80744.901315265,0
+USMC.US,D,20220614,000000,35.9602,36.0592,35.4254,35.6829,32839.376561286,0
+USMC.US,D,20220615,000000,36.0097,36.4256,35.8512,36.2474,26007.558407559,0
+USMC.US,D,20220616,000000,35.3956,35.3956,34.9253,35.1382,24011.32658818,0
+USMC.US,D,20220617,000000,35.1877,35.4551,35.1213,35.2372,91210.729746152,0
+USMC.US,D,20220621,000000,35.6928,36.287,35.6928,36.0691,24535.375305559,0
+USMC.US,D,20220622,000000,35.9205,36.6039,35.8809,36.197,15402.38754315,0
+USMC.US,D,20220623,000000,36.3564,36.5544,36.0988,36.5049,32004.331687929,0
+USMC.US,D,20220624,000000,36.8515,37.5646,36.8515,37.523,10514.295364286,0
+USMC.US,D,20220627,000000,37.7131,37.7131,37.3566,37.3911,173844.83173621,0
+USMC.US,D,20220628,000000,37.6636,37.7033,36.5148,36.5358,23210.612459315,0
+USMC.US,D,20220629,000000,36.5446,36.7179,36.4158,36.6019,26116.609007707,0
+USMC.US,D,20220630,000000,36.1384,36.5643,35.8513,36.2474,164654.28949039,0
+USMC.US,D,20220701,000000,36.1081,36.5758,35.9264,36.5758,25060.771429522,0
+USMC.US,D,20220705,000000,35.9637,36.6654,35.8493,36.6654,94604.361908349,0
+USMC.US,D,20220706,000000,36.7152,37.0535,36.5659,36.8645,12162.642857604,0
+USMC.US,D,20220707,000000,37.0735,37.4716,37.0735,37.4616,54894.161906843,0
+USMC.US,D,20220708,000000,37.2626,37.6057,37.2078,37.4218,22577.000000856,0
+USMC.US,D,20220711,000000,37.2327,37.2327,36.9938,37.0735,72149.942859878,0
+USMC.US,D,20220712,000000,37.1531,37.173,36.536,36.638,70606.628574106,0
+USMC.US,D,20220713,000000,36.1081,36.7649,36.1081,36.4962,162174.60000615,0
+USMC.US,D,20220714,000000,36.0782,36.536,35.8294,36.4564,32820.547620292,0
+USMC.US,D,20220715,000000,36.954,37.3024,36.8346,37.3024,40178.419049142,0
+USMC.US,D,20220718,000000,37.5611,37.6209,36.7848,36.8744,96615.895241758,0
+USMC.US,D,20220719,000000,37.3024,37.8995,37.1929,37.8597,25398.371429534,0
+USMC.US,D,20220720,000000,37.81,38.2535,37.7791,38.0787,254318.30000964,0
+USMC.US,D,20220721,000000,38.2877,38.6659,38.0588,38.6659,27707.314286765,0
+USMC.US,D,20220722,000000,38.5763,38.6858,38.009,38.1583,19020.142857864,0
+USMC.US,D,20220725,000000,38.0496,38.1682,37.9637,38.1682,15946.576191081,0
+USMC.US,D,20220726,000000,37.923,37.9253,37.654,37.6806,12900.138095727,0
+USMC.US,D,20220727,000000,38.0588,38.7355,38.0588,38.6858,29210.438096346,0
+USMC.US,D,20220728,000000,38.5664,39.0456,38.2678,38.9545,14255.561905302,0
+USMC.US,D,20220729,000000,39.0739,39.4301,38.9888,39.3626,625981.73811897,0
+USMC.US,D,20220801,000000,39.1436,39.5815,39.1436,39.273,8832.8619050968,0
+USMC.US,D,20220802,000000,39.0928,39.4322,38.8749,38.9844,166473.97619679,0
+USMC.US,D,20220803,000000,39.1336,39.7109,39.1336,39.6075,25018.57142952,0
+USMC.US,D,20220804,000000,39.5517,39.6512,39.4322,39.6061,14809.185714847,0
+USMC.US,D,20220805,000000,39.3128,39.5616,39.2462,39.482,17372.333333992,0
+USMC.US,D,20220808,000000,39.6014,39.7358,39.2036,39.3128,20900.052381745,0
+USMC.US,D,20220809,000000,39.1834,39.2133,39.0149,39.0938,77950.433336289,0
+USMC.US,D,20220810,000000,39.7905,39.9498,39.7607,39.9398,100185.81428951,0
+USMC.US,D,20220811,000000,40.1289,40.2759,39.7617,39.8403,29960.995239231,0
+USMC.US,D,20220812,000000,40.0692,40.527,39.9498,40.527,23171.819048498,0
+USMC.US,D,20220815,000000,40.328,40.8156,40.328,40.8156,28285.052382025,0
+USMC.US,D,20220816,000000,40.7559,41.0147,40.5469,40.827,27329.52381056,0
+USMC.US,D,20220817,000000,40.5768,40.746,40.3678,40.4872,21593.338096057,0
+USMC.US,D,20220818,000000,40.4872,40.7103,40.4076,40.6365,144790.2095293,0
+USMC.US,D,20220819,000000,40.4275,40.4275,40.0095,40.0791,9689.9238098912,0
+USMC.US,D,20220822,000000,39.6064,39.6064,39.1735,39.2033,18753.880953092,0
+USMC.US,D,20220823,000000,39.0739,39.2232,39.0292,39.0341,3429668.352511,0
+USMC.US,D,20220824,000000,39.0142,39.243,39.0142,39.0729,28138.357143924,0
+USMC.US,D,20220825,000000,39.1847,39.6313,39.1847,39.6248,23680.228572326,0
+USMC.US,D,20220826,000000,39.5915,39.6213,38.2081,38.2081,19311.523810256,0
+USMC.US,D,20220829,000000,37.9493,38.1583,37.8697,37.9422,22340.880953228,0
+USMC.US,D,20220830,000000,38.0488,38.0488,37.3919,37.5412,69967.600002653,0
+USMC.US,D,20220831,000000,37.6806,37.79,37.163,37.163,20312.266667437,0
+USMC.US,D,20220901,000000,37.0038,37.3521,36.7426,37.3521,27244.119048652,0
+USMC.US,D,20220902,000000,37.6408,37.7303,36.7251,36.8346,119623.93809977,0
+USMC.US,D,20220906,000000,36.954,37.0336,36.5261,36.7649,37165.138096647,0
+USMC.US,D,20220907,000000,36.6555,37.3395,36.6555,37.2327,42128.661906359,0
+USMC.US,D,20220908,000000,37.0237,37.5711,37.0237,37.5434,31458.090477383,0
+USMC.US,D,20220909,000000,37.8896,38.292,37.8613,38.218,2978600.5905891,0
+USMC.US,D,20220912,000000,38.4171,38.6261,38.3872,38.5659,38194.014287162,0
+USMC.US,D,20220913,000000,37.7502,37.7502,36.8047,36.8346,10654.495238499,0
+USMC.US,D,20220914,000000,36.9242,37.1033,36.7027,37.0237,15990.785714892,0
+USMC.US,D,20220915,000000,36.8346,36.9142,36.327,36.4265,23856.061905666,0
+USMC.US,D,20220916,000000,36.0221,36.3162,35.9488,36.3162,21683.766667489,0
+USMC.US,D,20220919,000000,36.0384,36.4464,36.0284,36.4265,18608.190476896,0
+USMC.US,D,20220920,000000,36.0406,36.2921,35.8504,36.0782,34411.08571559,0
+USMC.US,D,20220921,000000,36.2275,36.5261,35.4611,35.5118,119502.36190929,0
+USMC.US,D,20220922,000000,35.3616,35.5706,35.1874,35.2024,76105.690479076,0
+USMC.US,D,20220923,000000,34.8938,34.8938,34.3665,34.7545,29119.004763009,0
+USMC.US,D,20220926,000000,34.5156,34.8839,34.3564,34.3863,38586.876191939,0
+USMC.US,D,20220927,000000,34.7346,34.9137,34.1175,34.3365,66625.761907288,0
+USMC.US,D,20220928,000000,34.232,34.9934,34.1972,34.8043,31825.83333454,0
+USMC.US,D,20220929,000000,34.5754,34.5754,33.8986,34.214,26287.585715282,0
+USMC.US,D,20220930,000000,34.0976,34.4659,33.6,33.6,15352.761905344,0
+USMC.US,D,20221003,000000,33.91,34.66,33.84,34.38,200969,0
+USMC.US,D,20221004,000000,34.97,35.45,34.97,35.4181,26289,0
+USMC.US,D,20221005,000000,35.12,35.5694,34.845,35.51,17378,0
+USMC.US,D,20221006,000000,35.37,35.59,35.08,35.1131,48768,0
+USMC.US,D,20221007,000000,34.75,34.75,33.9,34.03,21166,0
+USMC.US,D,20221010,000000,34.07,34.16,33.56,33.63,26470,0
+USMC.US,D,20221011,000000,33.52,33.86,33.27,33.45,11897,0
+USMC.US,D,20221012,000000,33.43,33.69,33.38,33.4,31996,0
+USMC.US,D,20221013,000000,32.71,34.44,32.66,34.33,49890,0
+USMC.US,D,20221014,000000,34.58,34.74,33.7,33.82,33302,0
+USMC.US,D,20221017,000000,34.42,34.74,34.42,34.59,110061,0
+USMC.US,D,20221018,000000,35.44,35.44,34.6591,35.02,100126,0
+USMC.US,D,20221019,000000,34.77,34.94,34.505,34.65,19126,0
+USMC.US,D,20221020,000000,34.65,35.06,34.4083,34.45,85693,0
+USMC.US,D,20221021,000000,34.38,35.2646,34.28,35.2646,17317,0
+USMC.US,D,20221024,000000,35.37,35.845,35.2,35.8,20642,0
+USMC.US,D,20221025,000000,35.77,36.25,35.77,36.24,19921,0
+USMC.US,D,20221026,000000,35.89,36.47,35.89,35.97,23341,0
+USMC.US,D,20221027,000000,36.06,36.1039,35.56,35.59,45501,0
+USMC.US,D,20221028,000000,35.84,36.47,35.78,36.4541,15332,0
+USMC.US,D,20221031,000000,36.25,36.35,36.0711,36.1,22154,0
+USMC.US,D,20221101,000000,36.53,36.53,35.95,36.19,116890,0
+USMC.US,D,20221102,000000,35.97,36.4988,35.08,35.08,122618,0
+USMC.US,D,20221103,000000,34.8925,35.0751,34.7,34.89,27616,0
+USMC.US,D,20221104,000000,35.36,35.47,34.76,35.2921,30372,0
+USMC.US,D,20221107,000000,35.41,35.82,35.34,35.82,18871,0
+USMC.US,D,20221108,000000,35.84,36.1,35.55,35.83,22792,0
+USMC.US,D,20221109,000000,35.7,35.79,35.13,35.2,10764,0
+USMC.US,D,20221110,000000,36.29,36.97,36.15,36.92,14267,0
+USMC.US,D,20221111,000000,37.03,37.3,36.87,37.2636,11775,0
+USMC.US,D,20221114,000000,37.18,37.5697,37.1321,37.1321,9682,0
+USMC.US,D,20221115,000000,37.65,37.8,37.08,37.365,17403,0
+USMC.US,D,20221116,000000,37.27,37.29,37.09,37.1251,193747,0
+USMC.US,D,20221117,000000,36.73,37.13,36.73,37.0467,10969,0
+USMC.US,D,20221118,000000,37.4,37.4,36.97,37.1721,50741,0
+USMC.US,D,20221121,000000,37.05,37.175,36.9479,36.95,14273,0
+USMC.US,D,20221122,000000,37.25,37.6,37.18,37.5966,17834,0
+USMC.US,D,20221123,000000,37.53,37.925,37.53,37.8,16515,0
+USMC.US,D,20221125,000000,37.93,37.97,37.8557,37.865,6162,0
+USMC.US,D,20221128,000000,37.65,37.73,37.285,37.3359,13787,0
+USMC.US,D,20221129,000000,37.33,37.36,36.99,37.1,16560,0
+USMC.US,D,20221130,000000,37.25,38.42,37.085,38.3509,24867,0
+USMC.US,D,20221201,000000,38.76,38.76,38.11,38.4275,21772,0
+USMC.US,D,20221202,000000,38.01,38.348,37.97,38.3026,12261,0
+USMC.US,D,20221205,000000,38.08,38.11,37.62,37.7177,48224,0
+USMC.US,D,20221206,000000,37.63,37.63,36.88,36.94,19720,0
+USMC.US,D,20221207,000000,36.92,37.11,36.83,37.015,18235,0
+USMC.US,D,20221208,000000,37.15,37.4099,37.11,37.34,300735,0
+USMC.US,D,20221209,000000,37.26,37.6274,37.12,37.22,25077,0
+USMC.US,D,20221212,000000,37.17,37.66,37.17,37.59,11011,0
+USMC.US,D,20221213,000000,38.65,38.65,37.7711,38.03,18863,0
+USMC.US,D,20221214,000000,37.94,38.25,37.71,37.75,23134,0
+USMC.US,D,20221215,000000,37.28,37.28,36.736,36.81,15714,0
+USMC.US,D,20221216,000000,36.7,36.7,36.22,36.45,19491,0
+USMC.US,D,20221219,000000,36.35,36.35,35.945,36.02,109918,0
+USMC.US,D,20221220,000000,35.98,36.25,35.88,36.18,34751,0
+USMC.US,D,20221221,000000,36.31,36.73,36.31,36.55,40540,0
+USMC.US,D,20221222,000000,36.2356,36.246,35.6,36.0831,22314,0
+USMC.US,D,20221223,000000,36.06,36.27,35.9,36.19,26844,0
+USMC.US,D,20221227,000000,36.28,36.28,36.01,36.17,15001,0
+USMC.US,D,20221228,000000,35.91,36.15,35.5,35.5,44353,0
+USMC.US,D,20221229,000000,35.82,36.2965,35.82,36.29,23273,0
+USMC.US,D,20221230,000000,35.8912,36.17,35.8044,36.06,23117,0
+USMC.US,D,20230103,000000,36.28,36.4,35.68,36.09,49411,0
+USMC.US,D,20230104,000000,36.15,36.315,35.83,36.0901,35063,0
+USMC.US,D,20230105,000000,35.92,35.94,35.6785,35.735,31439,0
+USMC.US,D,20230106,000000,36.015,36.63,35.71,36.43,38752,0
+USMC.US,D,20230109,000000,36.76,37.0398,36.46,36.55,33339,0
+USMC.US,D,20230110,000000,36.44,36.81,36.38,36.62,95635,0
+USMC.US,D,20230111,000000,36.83,37.21,36.75,37.21,8393,0
+USMC.US,D,20230112,000000,37.1,37.35,36.83,37.12,58736,0
+USMC.US,D,20230113,000000,36.97,37.54,36.945,37.54,11776,0
+USMC.US,D,20230117,000000,37.36,37.49,37.29,37.3,16636,0
+USMC.US,D,20230118,000000,37.44,37.45,36.71,36.71,21805,0
+USMC.US,D,20230119,000000,36.56,36.7967,36.4075,36.5,97629,0
+USMC.US,D,20230120,000000,36.71,37.25,36.595,37.25,8977,0
+USMC.US,D,20230123,000000,37.27,37.83,37.27,37.63,75536,0
+USMC.US,D,20230124,000000,37.36,37.6,37.33,37.53,31501,0
+USMC.US,D,20230125,000000,37.19,37.57,36.97,37.55,159577,0
+USMC.US,D,20230126,000000,37.82,37.98,37.56,37.98,12255,0
+USMC.US,D,20230127,000000,37.85,38.32,37.85,38.02,11980,0
+USMC.US,D,20230130,000000,37.8999,37.93,37.58,37.58,52869,0
+USMC.US,D,20230131,000000,37.645,38.01,37.59,37.97,15942,0
+USMC.US,D,20230201,000000,37.9589,38.66,37.85,38.53,14900,0
+USMC.US,D,20230202,000000,38.92,39.25,38.79,39.22,19141,0
+USMC.US,D,20230203,000000,38.78,39.27,38.78,38.855,141623,0
+USMC.US,D,20230206,000000,38.73,38.755,38.55,38.6488,12289,0
+USMC.US,D,20230207,000000,38.62,39.35,38.58,39.35,19566,0
+USMC.US,D,20230208,000000,39.15,39.2,38.73,38.73,15289,0
+USMC.US,D,20230209,000000,39.18,39.18,38.4947,38.53,34705,0
+USMC.US,D,20230210,000000,38.42,38.5292,38.24,38.49,15332,0
+USMC.US,D,20230213,000000,38.6184,39.03,38.56,39.03,13176,0
+USMC.US,D,20230214,000000,38.68,39.17,38.62,38.89,24783,0
+USMC.US,D,20230215,000000,38.752,38.99,38.63,38.99,24104,0
+USMC.US,D,20230216,000000,38.5,38.86,38.33,38.33,86042,0
+USMC.US,D,20230217,000000,38.1199,38.3,37.9912,38.2932,10485,0
+USMC.US,D,20230221,000000,37.97,37.97,37.57,37.57,10356,0
+USMC.US,D,20230222,000000,37.65,37.7301,37.48,37.65,10457,0
+USMC.US,D,20230223,000000,38.01,38.1,37.5617,38.1,33886,0
+USMC.US,D,20230224,000000,37.53,37.71,37.37,37.54,17406,0
+USMC.US,D,20230227,000000,37.85,37.9188,37.6717,37.77,12066,0
+USMC.US,D,20230228,000000,37.66,37.88,37.54,37.54,9911,0
+USMC.US,D,20230301,000000,37.53,37.58,37.33,37.46,54308,0
+USMC.US,D,20230302,000000,37.24,37.854,37.24,37.73,23188,0
+USMC.US,D,20230303,000000,37.89,38.44,37.89,38.404,11046,0
+USMC.US,D,20230306,000000,38.58,38.7599,38.484,38.505,15760,0
+USMC.US,D,20230307,000000,38.47,38.47,37.9301,37.9353,21353,0
+USMC.US,D,20230308,000000,37.89,38.02,37.7238,37.95,24974,0
+USMC.US,D,20230309,000000,38.1395,38.1395,37.23,37.23,8173,0
+USMC.US,D,20230310,000000,37.19,37.43,36.805,37,13947,0
+USMC.US,D,20230313,000000,36.71,37.3194,36.54,36.94,26877,0
+USMC.US,D,20230314,000000,37.6462,37.7799,37.28,37.74,37756,0
+USMC.US,D,20230315,000000,37.2,37.55,37.11,37.55,37904,0
+USMC.US,D,20230316,000000,37.33,38.26,37.32,38.2523,81517,0
+USMC.US,D,20230317,000000,38.2,38.25,37.78,37.96,11753,0
+USMC.US,D,20230320,000000,37.95,38.25,37.93,38.2,15066,0
+USMC.US,D,20230321,000000,38.527,38.75,38.299,38.6805,20242,0
+USMC.US,D,20230322,000000,38.75,39.0199,38.31,38.31,11006,0
+USMC.US,D,20230323,000000,38.61,39.03,38.32,38.57,32852,0
+USMC.US,D,20230324,000000,38.41,38.72,38.25,38.72,24296,0
+USMC.US,D,20230327,000000,38.88,38.89,38.67,38.7,62531,0
+USMC.US,D,20230328,000000,38.6497,38.6497,38.41,38.55,11822,0
+USMC.US,D,20230329,000000,38.8303,39.0699,38.8303,39.0196,41086,0
+USMC.US,D,20230330,000000,39.22,39.2826,39.0775,39.2672,12458,0
+USMC.US,D,20230331,000000,39.405,39.8053,39.405,39.8053,14486,0
+USMC.US,D,20230403,000000,39.57,39.9415,39.57,39.89,23337,0
+USMC.US,D,20230404,000000,39.91,39.98,39.702,39.74,10816,0
+USMC.US,D,20230405,000000,39.77,39.77,39.6017,39.76,14060,0
+USMC.US,D,20230406,000000,39.64,39.95,39.5577,39.87,29541,0
+USMC.US,D,20230410,000000,39.63,39.86,39.47,39.8319,19126,0
+USMC.US,D,20230411,000000,39.869,39.935,39.7876,39.7876,9120,0
+USMC.US,D,20230412,000000,39.95,39.98,39.63,39.6322,23553,0
+USMC.US,D,20230413,000000,39.82,40.27,39.78,40.237,17970,0
+USMC.US,D,20230414,000000,40.16,40.42,39.98,40.2235,39818,0
+USMC.US,D,20230417,000000,40.2,40.28,40.06,40.28,13890,0
+USMC.US,D,20230418,000000,40.47,40.47,40.2082,40.35,27529,0
+USMC.US,D,20230419,000000,40.2099,40.3399,40.2099,40.27,17996,0
+USMC.US,D,20230420,000000,40,40.175,39.88,39.98,21569,0
+USMC.US,D,20230421,000000,40.0077,40.14,40,40.1,24203,0
+USMC.US,D,20230424,000000,40.1,40.19,39.9635,40.145,15323,0
+USMC.US,D,20230425,000000,39.9975,39.9975,39.48,39.48,22649,0
+USMC.US,D,20230426,000000,39.5,39.69,39.32,39.37,9448,0
+USMC.US,D,20230427,000000,39.78,40.11,39.71,40.085,16446,0
+USMC.US,D,20230428,000000,40.1,40.44,40.1,40.44,31610,0
+USMC.US,D,20230501,000000,40.4222,40.6035,40.4222,40.49,12277,0
+USMC.US,D,20230502,000000,40.35,40.4165,39.827,40.01,25996,0
+USMC.US,D,20230503,000000,40.12,40.3268,39.77,39.8,138209,0
+USMC.US,D,20230504,000000,39.66,39.66,39.375,39.42,21484,0
+USMC.US,D,20230505,000000,39.96,40.25,39.93,40.1116,43021,0
+USMC.US,D,20230508,000000,40.18,40.2,40.0717,40.18,15564,0
+USMC.US,D,20230509,000000,39.93,40.08,39.93,39.94,12711,0
+USMC.US,D,20230510,000000,40.18,40.19,39.7963,40.12,17187,0
+USMC.US,D,20230511,000000,39.9475,40.126,39.9475,40.106,14784,0
+USMC.US,D,20230512,000000,40.15,40.15,39.8184,40.01,14828,0
+USMC.US,D,20230515,000000,39.9603,40.18,39.9199,40.17,16339,0
+USMC.US,D,20230516,000000,40.035,40.14,39.95,39.95,27414,0
+USMC.US,D,20230517,000000,40.15,40.51,40.05,40.4417,24927,0
+USMC.US,D,20230518,000000,40.38,40.86,40.38,40.78,22310,0
+USMC.US,D,20230519,000000,40.86,40.9899,40.7711,40.83,21731,0
+USMC.US,D,20230522,000000,40.9182,41,40.8105,40.8696,34033,0
+USMC.US,D,20230523,000000,40.69,40.86,40.5,40.5,15970,0
+USMC.US,D,20230524,000000,40.29,40.43,40.17,40.2901,29441,0
+USMC.US,D,20230525,000000,40.56,40.91,40.5297,40.8024,24563,0
+USMC.US,D,20230526,000000,40.89,41.58,40.89,41.58,76822,0
+USMC.US,D,20230530,000000,41.68,41.68,41.43,41.44,16457,0
+USMC.US,D,20230531,000000,41.34,41.45,41.15,41.34,29299,0
+USMC.US,D,20230601,000000,41.32,41.85,41.32,41.7,24096,0
+USMC.US,D,20230602,000000,42.07,42.305,42.07,42.27,26944,0
+USMC.US,D,20230605,000000,42.24,42.365,42.09,42.09,19023,0
+USMC.US,D,20230606,000000,42.03,42.12,41.9401,42.08,20102,0
+USMC.US,D,20230607,000000,42.15,42.3011,41.815,41.85,41588,0
+USMC.US,D,20230608,000000,41.98,42.1796,41.98,42.1796,37419,0
+USMC.US,D,20230609,000000,42.616,42.616,42.2601,42.39,35275,0
+USMC.US,D,20230612,000000,42.46,42.77,42.45,42.77,17028,0
+USMC.US,D,20230613,000000,43.02,43.0704,42.8115,43.06,53549,0
+USMC.US,D,20230614,000000,42.94,43.134,42.63,42.99,15769,0
+USMC.US,D,20230615,000000,42.95,43.72,42.8816,43.5474,43005,0
+USMC.US,D,20230616,000000,43.68,43.84,43.37,43.37,22260,0
+USMC.US,D,20230620,000000,43.11,43.408,43.03,43.26,28548,0
+USMC.US,D,20230621,000000,43.15,43.2,42.9408,43.08,17828,0
+USMC.US,D,20230622,000000,42.98,43.23,42.95,43.21,51074,0
+USMC.US,D,20230623,000000,42.91,43.057,42.82,43.01,14992,0
+USMC.US,D,20230626,000000,42.86,42.86,42.5,42.5,26285,0
+USMC.US,D,20230627,000000,42.6,42.9999,42.6,42.97,38629,0
+USMC.US,D,20230628,000000,42.79,43.08,42.77,42.95,22545,0
+USMC.US,D,20230629,000000,42.9855,43.19,42.98,43.19,14742,0
+USMC.US,D,20230630,000000,43.58,43.78,43.58,43.66,62730,0
+USMC.US,D,20230703,000000,43.55,43.6,43.47,43.6,13735,0
+USMC.US,D,20230705,000000,43.4,43.7216,43.4,43.59,15543,0
+USMC.US,D,20230706,000000,43.22,43.3199,43.0251,43.23,14276,0
+USMC.US,D,20230707,000000,43.17,43.43,42.97,42.97,36205,0
+USMC.US,D,20230710,000000,42.99,43.08,42.8675,43.08,16815,0
+USMC.US,D,20230711,000000,43.16,43.39,42.98,43.39,17617,0
+USMC.US,D,20230712,000000,43.6941,43.833,43.6,43.72,32047,0
+USMC.US,D,20230713,000000,43.9,44.12,43.8416,44.0497,22709,0
+USMC.US,D,20230714,000000,44.3253,44.33,44.11,44.11,67272,0
+USMC.US,D,20230717,000000,44.185,44.39,44.175,44.39,14811,0
+USMC.US,D,20230718,000000,44.35,44.76,44.345,44.6,24145,0
+USMC.US,D,20230719,000000,44.69,44.92,44.69,44.82,33117,0
+USMC.US,D,20230720,000000,44.7382,44.7675,44.44,44.44,9254,0
+USMC.US,D,20230721,000000,44.69,44.7938,44.33,44.61,104029,0
+USMC.US,D,20230724,000000,44.71,44.9799,44.67,44.8898,22818,0
+USMC.US,D,20230725,000000,44.89,45.1099,44.89,44.96,30834,0
+USMC.US,D,20230726,000000,44.7475,45.0197,44.71,44.87,49164,0
+USMC.US,D,20230727,000000,45.32,45.4553,44.68,44.7,12115,0
+USMC.US,D,20230728,000000,44.9,45.1719,44.9,45.07,19179,0
+USMC.US,D,20230731,000000,45.09,45.2099,44.9992,45.14,24572,0
+USMC.US,D,20230801,000000,45.07,45.15,44.9789,45.07,20202,0
+USMC.US,D,20230802,000000,44.75,44.75,44.38,44.41,24071,0
+USMC.US,D,20230803,000000,44.25,44.5792,44.24,44.36,21373,0
+USMC.US,D,20230804,000000,44.56,44.7246,44.11,44.22,14492,0
+USMC.US,D,20230807,000000,44.25,44.505,44.25,44.5,14839,0
+USMC.US,D,20230808,000000,44.31,44.36,44.03,44.36,33767,0
+USMC.US,D,20230809,000000,44.4,44.4,43.92,43.92,13733,0
+USMC.US,D,20230810,000000,44.38,44.56,43.96,44.05,14487,0
+USMC.US,D,20230811,000000,43.78,44.07,43.78,43.97,14132,0
+USMC.US,D,20230814,000000,43.88,44.46,43.88,44.46,9926,0
+USMC.US,D,20230815,000000,44.14,44.25,43.81,43.89,15587,0
+USMC.US,D,20230816,000000,43.79,43.9957,43.55,43.565,22032,0
+USMC.US,D,20230817,000000,43.69,43.76,43.31,43.43,16453,0
+USMC.US,D,20230818,000000,43.05,43.315,43.03,43.28,10062,0
+USMC.US,D,20230821,000000,43.42,43.8399,43.42,43.77,21333,0
+USMC.US,D,20230822,000000,44,44,43.55,43.62,23773,0
+USMC.US,D,20230823,000000,43.7,44.1496,43.7,44.06,24949,0
+USMC.US,D,20230824,000000,44.35,44.35,43.52,43.546,35699,0
+USMC.US,D,20230825,000000,43.6,43.9755,43.34,43.79,65148,0
+USMC.US,D,20230828,000000,44.15,44.15,43.87,44.06,27602,0
+USMC.US,D,20230829,000000,44.3,44.77,44.25,44.73,23097,0
+USMC.US,D,20230830,000000,44.77,44.94,44.7002,44.82,23218,0
+USMC.US,D,20230831,000000,44.9,45.1093,44.9,45,12081,0
+USMC.US,D,20230901,000000,45.15,45.15,44.78,44.85,16288,0
+USMC.US,D,20230905,000000,44.81,44.9359,44.795,44.85,14902,0
+USMC.US,D,20230906,000000,44.88,44.88,44.2652,44.49,23193,0
+USMC.US,D,20230907,000000,44.25,44.4507,44.19,44.33,85616,0
+USMC.US,D,20230908,000000,44.49,44.5958,44.32,44.3925,193970,0
+USMC.US,D,20230911,000000,44.61,44.78,44.51,44.73,149934,0
+USMC.US,D,20230912,000000,44.5201,44.67,44.41,44.46,22714,0
+USMC.US,D,20230913,000000,44.46,44.7484,44.46,44.59,35110,0
+USMC.US,D,20230914,000000,44.83,44.99,44.71,44.9097,157605,0
+USMC.US,D,20230915,000000,44.65,44.65,44.31,44.34,10748,0
+USMC.US,D,20230918,000000,44.21,44.5,44.21,44.38,8822,0
+USMC.US,D,20230919,000000,44.24,44.412,44.095,44.36,14170,0
+USMC.US,D,20230920,000000,44.4377,44.49,43.93,43.93,16211,0
+USMC.US,D,20230921,000000,43.61,43.61,43.24,43.26,36783,0
+USMC.US,D,20230922,000000,43.4,43.507,43.17,43.2,17383,0
+USMC.US,D,20230925,000000,43.09,43.35,43.09,43.35,23799,0
+USMC.US,D,20230926,000000,43.05,43.0578,42.7088,42.7593,24556,0
+USMC.US,D,20230927,000000,42.87,42.87,42.3954,42.73,16217,0
+USMC.US,D,20230928,000000,42.76,43.05,42.76,42.91,16957,0
+USMC.US,D,20230929,000000,43.16,43.22,42.707,42.84,13698,0
+USMC.US,D,20231002,000000,42.66,42.9,42.57,42.9,117022,0
+USMC.US,D,20231003,000000,42.75,42.81,42.22,42.33,17952,0
+USMC.US,D,20231004,000000,42.46,42.68,42.33,42.64,26917,0
+USMC.US,D,20231005,000000,42.62,42.63,42.288,42.585,29157,0
+USMC.US,D,20231006,000000,42.2696,43.17,42.1816,43,22026,0
+USMC.US,D,20231009,000000,42.85,43.2399,42.71,43.21,47591,0
+USMC.US,D,20231010,000000,43.34,43.68,43.2804,43.42,121003,0
+USMC.US,D,20231011,000000,43.43,43.5602,43.25,43.5,48744,0
+USMC.US,D,20231012,000000,43.63,43.786,43.23,43.4,26748,0
+USMC.US,D,20231013,000000,43.68,43.68,43.12,43.2,38828,0
+USMC.US,D,20231016,000000,43.33,43.69,43.33,43.55,49088,0
+USMC.US,D,20231017,000000,43.195,43.73,43.195,43.56,3888254,0
+USMC.US,D,20231018,000000,43.4884,43.56,42.99,43.09,21079,0
+USMC.US,D,20231019,000000,43.15,43.28,42.644,42.69,47113,0
+USMC.US,D,20231020,000000,42.6,42.66,42.185,42.2,17863,0
+USMC.US,D,20231023,000000,41.92,42.49,41.905,42.1,137342,0
+USMC.US,D,20231024,000000,42.31,42.4,42.08,42.3387,2424387,0
+USMC.US,D,20231025,000000,42.17,42.17,41.65,41.73,36158,0
+USMC.US,D,20231026,000000,41.59,41.59,41.04,41.11,37326,0
+USMC.US,D,20231027,000000,41.2,41.25,40.73,40.88,139380,0
+USMC.US,D,20231030,000000,41.17,41.455,41.1,41.41,51478,0
+USMC.US,D,20231031,000000,41.3731,41.65,41.32,41.64,54021,0
+USMC.US,D,20231101,000000,41.88,42.16,41.8,42.07,53423,0
+USMC.US,D,20231102,000000,42.48,42.86,42.475,42.86,38385,0
+USMC.US,D,20231103,000000,43.1,43.25,43,43.13,31027,0
+USMC.US,D,20231106,000000,43.2482,43.3,43.0737,43.27,26206,0
+USMC.US,D,20231107,000000,43.26,43.5797,43.2583,43.5208,2121634,0
+USMC.US,D,20231108,000000,43.61,43.67,43.3508,43.56,28806,0
+USMC.US,D,20231109,000000,43.56,43.56,43.09,43.16,36553,0
+USMC.US,D,20231110,000000,43.38,43.86,43.185,43.85,29445,0
+USMC.US,D,20231113,000000,43.73,43.9,43.61,43.805,33042,0
+USMC.US,D,20231114,000000,44.49,44.69,44.39,44.56,34605,0
+USMC.US,D,20231115,000000,44.62,44.76,44.57,44.67,56262,0
+USMC.US,D,20231116,000000,44.54,44.625,44.38,44.59,33865,0
+USMC.US,D,20231117,000000,44.64,44.7,44.5,44.6384,65934,0
+USMC.US,D,20231120,000000,44.65,45.12,44.65,45.0147,104292,0
+USMC.US,D,20231121,000000,44.97,45.065,44.9,45.04,21214,0
+USMC.US,D,20231122,000000,45.16,45.35,45.0699,45.19,224384,0
+USMC.US,D,20231124,000000,45.24,45.24,45.17,45.2084,66263,0
+USMC.US,D,20231127,000000,45.16,45.215,45.08,45.1,28665,0
+USMC.US,D,20231128,000000,45.06,45.2538,45,45.17,48152,0
+USMC.US,D,20231129,000000,45.37,45.41,45.06,45.07,65913,0
+USMC.US,D,20231130,000000,45.28,45.31,44.97,45.29,22924,0
+USMC.US,D,20231201,000000,45.09,45.39,45.0848,45.32,23096,0
+USMC.US,D,20231204,000000,45.05,45.1,44.904,45.09,61669,0
+USMC.US,D,20231205,000000,44.87,45.2325,44.87,45.15,74464,0
+USMC.US,D,20231206,000000,45.29,45.33,44.82,44.96,432008,0
+USMC.US,D,20231207,000000,45.11,45.32,45.0966,45.25,63327,0
+USMC.US,D,20231208,000000,45.21,45.52,45.1999,45.465,42358,0
+USMC.US,D,20231211,000000,45.37,45.68,45.37,45.68,74013,0
+USMC.US,D,20231212,000000,45.71,45.98,45.57,45.98,175528,0
+USMC.US,D,20231213,000000,45.94,46.4,45.845,46.4,91556,0
+USMC.US,D,20231214,000000,46.49,46.49,46.08,46.27,89523,0
+USMC.US,D,20231215,000000,46.25,46.5,46.22,46.37,120349,0
+USMC.US,D,20231218,000000,46.54,46.8658,46.54,46.78,20383,0
+USMC.US,D,20231219,000000,46.81,47,46.78,46.98,66364,0
+USMC.US,D,20231220,000000,46.99,47.11,46.37,46.41,43325,0
+USMC.US,D,20231221,000000,46.73,46.84,46.4756,46.77,44930,0
+USMC.US,D,20231222,000000,46.86,47.0599,46.7144,46.88,28937,0
+USMC.US,D,20231226,000000,46.92,47.12,46.92,47.0159,23848,0
+USMC.US,D,20231227,000000,46.89,46.96,46.81,46.8945,33857,0
+USMC.US,D,20231228,000000,46.95,47.0407,46.89,46.95,31685,0
+USMC.US,D,20231229,000000,46.92,46.9597,46.64,46.76,24741,0
+USMC.US,D,20240102,000000,46.53,46.64,46.41,46.63,52609,0
+USMC.US,D,20240103,000000,46.38,46.49,46.27,46.27,38549,0
+USMC.US,D,20240104,000000,46.31,46.52,46.18,46.21,36066,0
+USMC.US,D,20240105,000000,46.16,46.44,46.1399,46.19,19794,0
+USMC.US,D,20240108,000000,46.22,46.92,46.22,46.8999,27609,0
+USMC.US,D,20240109,000000,46.72,46.99,46.64,46.92,16837,0
+USMC.US,D,20240110,000000,46.96,47.2628,46.96,47.25,29339,0
+USMC.US,D,20240111,000000,47.29,47.36,46.87,47.19,34867,0
+USMC.US,D,20240112,000000,47.22,47.43,47.13,47.24,109596,0
+USMC.US,D,20240116,000000,47.15,47.29,47.0049,47.18,37564,0
+USMC.US,D,20240117,000000,46.89,47.0199,46.74,47.01,19757,0
+USMC.US,D,20240118,000000,47.1,47.37,47.0103,47.35,25188,0
+USMC.US,D,20240119,000000,47.56,48.08,47.49,48.0369,59572,0
+USMC.US,D,20240122,000000,48.21,48.28,48.09,48.1147,24217,0
+USMC.US,D,20240123,000000,48.17,48.26,48.0585,48.26,24067,0
+USMC.US,D,20240124,000000,48.49,48.56,48.26,48.26,50240,0
+USMC.US,D,20240125,000000,48.33,48.4334,48.15,48.31,18890,0
+USMC.US,D,20240126,000000,48.32,48.53,48.305,48.41,32719,0
+USMC.US,D,20240129,000000,48.5599,48.85,48.475,48.79,31002,0
+USMC.US,D,20240130,000000,48.91,48.97,48.85,48.9091,38992,0
+USMC.US,D,20240131,000000,48.63,48.63,48.04,48.04,31514,0
+USMC.US,D,20240201,000000,48.33,48.71,48.2653,48.69,25355,0
+USMC.US,D,20240202,000000,48.79,49.516,48.79,49.35,154141,0
+USMC.US,D,20240205,000000,49.25,49.3301,49.0207,49.26,67883,0
+USMC.US,D,20240206,000000,49.13,49.2723,49.11,49.27,34282,0
+USMC.US,D,20240207,000000,49.48,49.78,49.48,49.78,45389,0
+USMC.US,D,20240208,000000,49.81,49.87,49.73,49.87,30380,0
+USMC.US,D,20240209,000000,49.86,50.0399,49.86,49.97,32489,0
+USMC.US,D,20240212,000000,49.93,50.15,49.7901,49.87,29168,0
+USMC.US,D,20240213,000000,49.28,49.5085,48.99,49.35,25478,0
+USMC.US,D,20240214,000000,49.6,49.79,49.35,49.7305,28263,0
+USMC.US,D,20240215,000000,49.82,50.1,49.796,50.1,36436,0
+USMC.US,D,20240216,000000,50.08,50.0999,49.7,49.74,22481,0
+USMC.US,D,20240220,000000,49.48,49.58,49.21,49.4,2187296,0
+USMC.US,D,20240221,000000,49.34,49.5,49.0966,49.5,33626,0
+USMC.US,D,20240222,000000,50.17,50.6473,50.13,50.5721,33482,0
+USMC.US,D,20240223,000000,50.77,50.89,50.58,50.7057,53582,0
+USMC.US,D,20240226,000000,50.67,50.8044,50.57,50.57,29592,0
+USMC.US,D,20240227,000000,50.63,50.63,50.36,50.59,40264,0
+USMC.US,D,20240228,000000,50.45,50.56,50.3401,50.4822,24915,0
+USMC.US,D,20240229,000000,50.73,50.73,50.4,50.66,18305,0
+USMC.US,D,20240301,000000,50.74,51.2196,50.74,51.1827,49937,0
+USMC.US,D,20240304,000000,51.12,51.1599,50.995,50.995,49696,0
+USMC.US,D,20240305,000000,50.87,50.87,50.2374,50.4266,34901,0
+USMC.US,D,20240306,000000,50.81,50.94,50.58,50.69,38521,0
+USMC.US,D,20240307,000000,50.99,51.2799,50.99,51.19,241884,0
+USMC.US,D,20240308,000000,51.24,51.315,50.67,50.68,2102628,0
+USMC.US,D,20240311,000000,50.55,50.6755,50.3774,50.6492,81595,0
+USMC.US,D,20240312,000000,50.98,51.37,50.7557,51.32,75803,0
+USMC.US,D,20240313,000000,51.39,51.39,51.0547,51.18,58653,0
+USMC.US,D,20240314,000000,51.36,51.36,50.92,51.21,42569,0
+USMC.US,D,20240315,000000,50.7,50.7,50.3089,50.44,49337,0
+USMC.US,D,20240318,000000,50.94,51.0458,50.78,50.85,125170,0
+USMC.US,D,20240319,000000,50.68,51.22,50.61,51.12,37451,0
+USMC.US,D,20240320,000000,51.13,51.56,51.03,51.56,82812,0
+USMC.US,D,20240321,000000,51.79,51.79,51.49,51.49,36642,0
+USMC.US,D,20240322,000000,51.6,51.6,51.41,51.4571,46413,0
+USMC.US,D,20240325,000000,51.31,51.31,51.1837,51.21,38178,0
+USMC.US,D,20240326,000000,51.35,51.41,51.1,51.115,74333,0
+USMC.US,D,20240327,000000,51.47,51.47,51.08,51.3659,43608,0
+USMC.US,D,20240328,000000,51.3,51.495,51.3,51.36,25658,0
+USMC.US,D,20240401,000000,51.27,51.33,50.94,51.1,37488,0
+USMC.US,D,20240402,000000,50.56,50.8,50.51,50.8,24813,0
+USMC.US,D,20240403,000000,50.65,50.93,50.5971,50.73,87299,0
+USMC.US,D,20240404,000000,51.09,51.14,50.09,50.09,47520,0
+USMC.US,D,20240405,000000,50.26,50.81,50.25,50.62,25377,0
+USMC.US,D,20240408,000000,50.63,50.74,50.5,50.59,27305,0
+USMC.US,D,20240409,000000,50.8,50.8,50.25,50.76,30058,0
+USMC.US,D,20240410,000000,50.24,50.4897,50.22,50.37,32414,0
+USMC.US,D,20240411,000000,50.5,50.8691,50.19,50.7941,29065,0
+USMC.US,D,20240412,000000,50.4,50.5,49.8901,50.02,20900,0
+USMC.US,D,20240415,000000,50.32,50.39,49.36,49.36,39915,0
+USMC.US,D,20240416,000000,49.39,49.61,49.23,49.33,41447,0
+USMC.US,D,20240417,000000,49.69,49.69,48.98,49.21,54394,0
+USMC.US,D,20240418,000000,49.14,49.4299,48.98,49.02,38753,0
+USMC.US,D,20240419,000000,49,49.12,48.515,48.58,41096,0
+USMC.US,D,20240422,000000,48.85,49.24,48.663,49.02,34283,0
+USMC.US,D,20240423,000000,49.3,49.671,49.2965,49.65,68773,0
+USMC.US,D,20240424,000000,49.89,49.89,49.4988,49.7,57569,0
+USMC.US,D,20240425,000000,48.93,49.49,48.93,49.4,32538,0
+USMC.US,D,20240426,000000,49.74,50.02,49.74,49.93,20355,0
+USMC.US,D,20240429,000000,49.97,50.04,49.75,49.97,211188,0
+USMC.US,D,20240430,000000,49.78,49.92,49.27,49.27,69832,0
+USMC.US,D,20240501,000000,49.27,49.8922,49.1802,49.22,23799,0
+USMC.US,D,20240502,000000,49.49,49.62,49.19,49.55,24674,0
+USMC.US,D,20240503,000000,50.17,50.2482,49.9301,50.21,41149,0
+USMC.US,D,20240506,000000,50.43,50.74,50.395,50.7243,23326,0
+USMC.US,D,20240507,000000,50.82,50.93,50.7199,50.81,23773,0
+USMC.US,D,20240508,000000,50.64,50.92,50.64,50.83,26011,0
+USMC.US,D,20240509,000000,50.85,51,50.775,50.9824,40330,0
+USMC.US,D,20240510,000000,51.2,51.27,51.0501,51.16,40018,0
+USMC.US,D,20240513,000000,51.38,51.38,51.13,51.17,415961,0
+USMC.US,D,20240514,000000,51.1879,51.42,51.1082,51.39,17439,0
+USMC.US,D,20240515,000000,51.71,52.18,51.57,52.18,31143,0
+USMC.US,D,20240516,000000,52.21,52.3,52.01,52.01,22913,0
+USMC.US,D,20240517,000000,52.09,52.09,51.88,52.04,19562,0
+USMC.US,D,20240520,000000,52.12,52.1876,51.96,52,62801,0
+USMC.US,D,20240521,000000,51.98,52.18,51.98,52.18,28333,0
+USMC.US,D,20240522,000000,52.17,52.2375,51.915,52.11,51823,0
+USMC.US,D,20240523,000000,52.31,52.32,51.7,51.7932,38330,0
+USMC.US,D,20240524,000000,51.88,52.14,51.88,52.05,22004,0
+USMC.US,D,20240528,000000,52.15,52.15,51.8701,52.15,28153,0
+USMC.US,D,20240529,000000,51.71,51.905,51.71,51.81,33500,0
+USMC.US,D,20240530,000000,51.41,51.41,51.04,51.13,26964,0
+USMC.US,D,20240531,000000,51.3,51.58,50.71,51.58,25278,0
+USMC.US,D,20240603,000000,51.78,52.0899,51.3101,51.6665,152961,0
+USMC.US,D,20240604,000000,51.72,51.98,51.605,51.9482,24296,0
+USMC.US,D,20240605,000000,52.26,52.59,52.035,52.59,37654,0
+USMC.US,D,20240606,000000,52.6,52.75,52.54,52.65,197548,0
+USMC.US,D,20240607,000000,52.64,52.91,52.56,52.65,30094,0
+USMC.US,D,20240610,000000,52.66,52.81,52.54,52.81,24168,0
+USMC.US,D,20240611,000000,52.65,52.93,52.543,52.9073,25882,0
+USMC.US,D,20240612,000000,53.47,53.47,53.08,53.17,33364,0
+USMC.US,D,20240613,000000,53.43,53.57,53.2478,53.57,44679,0
+USMC.US,D,20240614,000000,53.64,53.87,53.6041,53.87,35259,0
+USMC.US,D,20240617,000000,54,54.34,53.81,54.2,27505,0
+USMC.US,D,20240618,000000,54.15,54.42,54.15,54.29,39372,0
+USMC.US,D,20240620,000000,54.61,54.61,54.1074,54.25,44553,0
+USMC.US,D,20240621,000000,54.1,54.27,54.05,54.05,33890,0
+USMC.US,D,20240624,000000,53.99,54.26,53.82,53.82,56996,0
+USMC.US,D,20240625,000000,54.01,54.146,53.96,54.13,177702,0
+USMC.US,D,20240626,000000,54.06,54.28,53.99,54.27,23410,0
+USMC.US,D,20240627,000000,54.19,54.37,54.1304,54.3,20506,0
+USMC.US,D,20240628,000000,54.47,54.806,54.09,54.25,25195,0
+USMC.US,D,20240701,000000,54.09,54.2499,53.92,54.19,30584,0
+USMC.US,D,20240702,000000,54.09,54.61,54.09,54.61,113854,0
+USMC.US,D,20240703,000000,54.63,54.98,54.58,54.98,33143,0
+USMC.US,D,20240705,000000,54.97,55.3499,54.97,55.33,73381,0
+USMC.US,D,20240708,000000,55.49,55.49,55.22,55.33,24421,0
+USMC.US,D,20240709,000000,55.48,55.4859,55.305,55.41,28090,0
+USMC.US,D,20240710,000000,55.48,55.87,55.29,55.82,155002,0
+USMC.US,D,20240711,000000,55.9,55.9,55.03,55.08,140941,0
+USMC.US,D,20240712,000000,55.09,55.6799,55.0483,55.22,30869,0
+USMC.US,D,20240715,000000,55.43,55.845,55.39,55.57,43643,0
+USMC.US,D,20240716,000000,55.86,55.86,55.4934,55.78,37299,0
+USMC.US,D,20240717,000000,55.16,55.32,55.13,55.21,32089,0
+USMC.US,D,20240718,000000,55.41,55.41,54.54,54.77,34287,0
+USMC.US,D,20240719,000000,54.74,54.91,54.3,54.38,23901,0
+USMC.US,D,20240722,000000,54.8752,54.935,54.5625,54.85,16222,0
+USMC.US,D,20240723,000000,54.82,54.9954,54.66,54.66,20151,0
+USMC.US,D,20240724,000000,54.01,54.02,53.32,53.32,1465134,0
+USMC.US,D,20240725,000000,53.39,53.73,52.95,53.1,30136,0
+USMC.US,D,20240726,000000,53.4184,53.82,53.38,53.51,39178,0
+USMC.US,D,20240729,000000,53.7,53.785,53.3782,53.57,38109,0
+USMC.US,D,20240730,000000,53.56,53.6005,52.84,53.12,33812,0
+USMC.US,D,20240731,000000,53.77,54.0399,53.74,53.84,24828,0
+USMC.US,D,20240801,000000,54.25,54.43,53.085,53.41,18041,0
+USMC.US,D,20240802,000000,52.82,53.15,52.4,52.72,24709,0
+USMC.US,D,20240805,000000,50.46,51.6981,50.38,51.14,119349,0
+USMC.US,D,20240806,000000,51.45,52.28,51.09,51.59,39167,0
+USMC.US,D,20240807,000000,52.18,52.48,51.3475,51.3475,30788,0
+USMC.US,D,20240808,000000,52.02,52.68,51.97,52.64,18531,0
+USMC.US,D,20240809,000000,52.46,53.03,52.46,52.85,16354,0
+USMC.US,D,20240812,000000,53.11,53.15,52.74,53.01,32402,0
+USMC.US,D,20240813,000000,53.34,53.7799,53.2007,53.73,22386,0
+USMC.US,D,20240814,000000,53.82,54.07,53.7,53.94,18280,0
+USMC.US,D,20240815,000000,54.61,54.92,54.61,54.92,38714,0
+USMC.US,D,20240816,000000,54.7,55.13,54.7,55.01,18841,0
+USMC.US,D,20240819,000000,54.98,55.5,54.98,55.5,16174,0
+USMC.US,D,20240820,000000,55.58,55.73,55.42,55.57,63172,0
+USMC.US,D,20240821,000000,55.61,55.77,55.48,55.58,192706,0
+USMC.US,D,20240822,000000,55.91,55.93,55.13,55.27,324805,0
+USMC.US,D,20240823,000000,55.61,55.81,55.25,55.7206,38050,0
+USMC.US,D,20240826,000000,55.81,55.8591,55.4315,55.57,30503,0
+USMC.US,D,20240827,000000,55.51,55.75,55.51,55.71,23327,0
+USMC.US,D,20240828,000000,55.58,55.6599,55,55.3,52465,0
+USMC.US,D,20240829,000000,55.62,55.9198,55.35,55.42,26996,0
+USMC.US,D,20240830,000000,55.68,56.09,55.5066,56.05,19673,0
+USMC.US,D,20240903,000000,55.79,55.79,54.875,55.14,26529,0
+USMC.US,D,20240904,000000,54.91,55.35,54.91,55.05,44500,0
+USMC.US,D,20240905,000000,55.13,55.39,54.74,54.96,25528,0
+USMC.US,D,20240906,000000,54.91,54.95,53.78,53.78,22383,0
+USMC.US,D,20240909,000000,54.29,54.59,54.18,54.56,42186,0
+USMC.US,D,20240910,000000,54.71,54.7949,54.2,54.73,22479,0
+USMC.US,D,20240911,000000,54.52,55.29,53.92,55.22,72670,0
+USMC.US,D,20240912,000000,55.32,55.71,55.19,55.7,30597,0
+USMC.US,D,20240913,000000,55.81,55.99,55.69,55.89,30432,0
+USMC.US,D,20240916,000000,55.78,56.09,55.66,55.93,121019,0
+USMC.US,D,20240917,000000,56.21,56.3,55.8301,56.03,28289,0
+USMC.US,D,20240918,000000,56.11,56.18,55.7401,55.8101,21604,0
+USMC.US,D,20240919,000000,56.6,56.8327,56.49,56.6,32531,0
+USMC.US,D,20240920,000000,56.52,56.6569,56.3975,56.6,20038,0
+USMC.US,D,20240923,000000,56.72,56.82,56.6401,56.81,28271,0
+USMC.US,D,20240924,000000,56.88,56.88,56.52,56.79,37005,0
+USMC.US,D,20240925,000000,56.84,56.84,56.6334,56.78,24970,0
+USMC.US,D,20240926,000000,56.98,56.98,56.5553,56.7,27654,0
+USMC.US,D,20240927,000000,56.81,56.9,56.6372,56.69,50752,0
+USMC.US,D,20240930,000000,56.49,57.04,56.4601,56.99,35974,0
+USMC.US,D,20241001,000000,56.76,56.76,56.1707,56.44,29898,0
+USMC.US,D,20241002,000000,56.38,56.53,56.19,56.48,76729,0
+USMC.US,D,20241003,000000,56.28,56.5656,56.19,56.37,53569,0
+USMC.US,D,20241004,000000,56.81,57.09,56.52,57.09,29135,0
+USMC.US,D,20241007,000000,56.93,56.93,56.36,56.6,34412,0
+USMC.US,D,20241008,000000,56.58,57.0393,56.58,56.97,43747,0
+USMC.US,D,20241009,000000,56.94,57.3756,56.9,57.29,114954,0
+USMC.US,D,20241010,000000,57.29,57.35,57.05,57.2,142023,0
+USMC.US,D,20241011,000000,57.19,57.51,57.11,57.43,28400,0
+USMC.US,D,20241014,000000,57.66,57.795,57.62,57.74,42209,0
+USMC.US,D,20241015,000000,57.52,57.52,57.09,57.32,22968,0
+USMC.US,D,20241016,000000,57.1,57.3978,57.01,57.33,832295,0
+USMC.US,D,20241017,000000,57.65,57.65,57.29,57.29,33620,0
+USMC.US,D,20241018,000000,57.53,57.7911,57.53,57.74,36251,0
+USMC.US,D,20241021,000000,57.64,57.71,57.3781,57.61,45664,0
+USMC.US,D,20241022,000000,57.39,57.8656,57.39,57.75,41292,0
+USMC.US,D,20241023,000000,57.61,57.62,56.97,57.2,76770,0
+USMC.US,D,20241024,000000,57.46,57.55,57.11,57.42,39432,0
+USMC.US,D,20241025,000000,57.7,57.94,57.42,57.48,59749,0
+USMC.US,D,20241028,000000,57.9,57.9,57.6101,57.69,214311,0
+USMC.US,D,20241029,000000,57.7,57.91,57.4687,57.85,26101,0
+USMC.US,D,20241030,000000,57.83,58.04,57.53,57.78,107637,0
+USMC.US,D,20241031,000000,57.37,57.37,56.61,56.78,26377,0
+USMC.US,D,20241101,000000,56.97,57.1783,56.75,56.79,22954,0
+USMC.US,D,20241104,000000,56.73,56.765,56.3904,56.51,31227,0
+USMC.US,D,20241105,000000,56.58,57.11,56.58,57.11,30747,0
+USMC.US,D,20241106,000000,58.34,58.75,58.18,58.43,69817,0
+USMC.US,D,20241107,000000,58.87,59.26,58.8588,59.15,55173,0
+USMC.US,D,20241108,000000,59.33,59.738,59.3,59.6,76989,0
+USMC.US,D,20241111,000000,59.53,59.61,59.2628,59.4,84055,0
+USMC.US,D,20241112,000000,59.52,59.52,59.0901,59.24,46105,0
+USMC.US,D,20241113,000000,59.36,59.4,59.02,59.35,45181,0
+USMC.US,D,20241114,000000,59.2,59.26,58.77,58.77,64065,0
+USMC.US,D,20241115,000000,58.51,58.57,58.13,58.39,52558,0
+USMC.US,D,20241118,000000,58.51,58.68,58.27,58.66,47039,0
+USMC.US,D,20241119,000000,58.55,58.97,58.37,58.72,91047,0
+USMC.US,D,20241120,000000,59.02,59.2,58.41,59.2,193642,0
+USMC.US,D,20241121,000000,59.18,59.325,58.56,59.12,109118,0
+USMC.US,D,20241122,000000,59.23,59.4994,59.23,59.43,58260,0
+USMC.US,D,20241125,000000,59.83,59.88,59.3,59.5153,45302,0
+USMC.US,D,20241126,000000,59.76,59.98,59.6993,59.94,116123,0
+USMC.US,D,20241127,000000,59.84,59.8944,59.68,59.822,38741,0
+USMC.US,D,20241129,000000,60.04,60.32,60.04,60.32,17022,0
+USMC.US,D,20241202,000000,60.23,60.59,60.23,60.52,36365,0
+USMC.US,D,20241203,000000,60.5,60.6,60.44,60.6,39046,0
+USMC.US,D,20241204,000000,60.69,60.7955,60.575,60.76,37567,0
+USMC.US,D,20241205,000000,60.87,61.02,60.84,60.87,42208,0
+USMC.US,D,20241206,000000,60.89,61.15,60.8828,61.15,126413,0
+USMC.US,D,20241209,000000,61.15,61.15,60.6,60.74,59292,0
+USMC.US,D,20241210,000000,60.9,60.9991,60.72,60.79,53445,0
+USMC.US,D,20241211,000000,61.12,61.3999,61.07,61.15,1973945,0
+USMC.US,D,20241212,000000,61.23,61.26,61,61.14,59882,0
+USMC.US,D,20241213,000000,61.4,61.5,61.1769,61.34,47933,0
+USMC.US,D,20241216,000000,61.53,61.95,61.53,61.85,75582,0
+USMC.US,D,20241217,000000,61.47,61.98,61.45,61.98,94589,0
+USMC.US,D,20241218,000000,61.65,61.91,59.91,59.91,72073,0
+USMC.US,D,20241219,000000,60.53,60.6,59.93,60.07,49667,0
+USMC.US,D,20241220,000000,59.66,61.01,59.58,60.33,68554,0
+USMC.US,D,20241223,000000,60.55,60.9,60.12,60.89,104177,0
+USMC.US,D,20241224,000000,61.17,61.77,61.17,61.77,16282,0
+USMC.US,D,20241226,000000,61.76,61.785,61.495,61.73,33199,0
+USMC.US,D,20241227,000000,61.32,61.32,60.48,60.86,45714,0
+USMC.US,D,20241230,000000,60.03,60.49,59.79,60.14,105369,0
+USMC.US,D,20241231,000000,60.33,60.33,59.75,60.03,44700,0
+USMC.US,D,20250102,000000,59.97,60.32,59.22,59.59,87261,0
+USMC.US,D,20250103,000000,59.99,60.3331,59.8,60.33,49883,0
+USMC.US,D,20250106,000000,60.74,60.96,60.412,60.6,55309,0
+USMC.US,D,20250107,000000,60.91,60.91,59.87,60.16,36249,0
+USMC.US,D,20250108,000000,60.1,60.1,59.68,59.99,100285,0
+USMC.US,D,20250110,000000,59.93,59.93,58.98,59.32,99614,0
+USMC.US,D,20250113,000000,58.75,59.35,58.75,59.3,64935,0
+USMC.US,D,20250114,000000,59.59,59.59,58.845,59.0754,62108,0
+USMC.US,D,20250115,000000,59.89,60.455,59.76,60.41,54684,0
+USMC.US,D,20250116,000000,60.52,60.5205,59.93,59.93,64723,0
+USMC.US,D,20250117,000000,60.37,60.76,60.365,60.58,148303,0
+USMC.US,D,20250121,000000,60.91,61.03,60.61,61.03,70211,0
+USMC.US,D,20250122,000000,61.62,61.62,61.36,61.39,65330,0
+USMC.US,D,20250123,000000,61.39,61.85,61.39,61.85,105315,0
+USMC.US,D,20250124,000000,61.8,62,61.64,61.75,95157,0
+USMC.US,D,20250127,000000,60.56,61.4,60.56,61.4,71222,0
+USMC.US,D,20250128,000000,61.51,61.905,61.17,61.82,73034,0
+USMC.US,D,20250129,000000,61.72,61.7599,61.378,61.63,55646,0
+USMC.US,D,20250130,000000,62.03,62.3101,61.73,62.0821,67067,0
+USMC.US,D,20250131,000000,62.5091,62.74,61.89,61.89,404687,0
+USMC.US,D,20250203,000000,60.93,62.025,60.93,61.91,64282,0
+USMC.US,D,20250204,000000,61.9,62.36,61.71,62.29,36543,0
+USMC.US,D,20250205,000000,62.1,62.51,61.91,62.47,49493,0
+USMC.US,D,20250206,000000,62.52,62.86,62.42,62.68,46727,0
+USMC.US,D,20250207,000000,62.79,62.88,62.035,62.0516,63461,0
+USMC.US,D,20250210,000000,62.42,62.538,62.2,62.43,56712,0
+USMC.US,D,20250211,000000,62.33,62.545,62.17,62.4298,65128,0
+USMC.US,D,20250212,000000,62.1,62.5,62.025,62.4,85514,0
+USMC.US,D,20250213,000000,62.69,63.13,62.44,63.13,31195,0
+USMC.US,D,20250214,000000,63.1184,63.1307,62.955,63,150958,0
+USMC.US,D,20250218,000000,63.1,63.1,62.61,62.91,1664465,0
+USMC.US,D,20250219,000000,62.86,63.08,62.6,63.0523,61075,0
+USMC.US,D,20250220,000000,62.69,62.74,62.2119,62.39,55927,0
+USMC.US,D,20250221,000000,62.38,62.38,61.25,61.25,129248,0
+USMC.US,D,20250224,000000,61.44,61.6633,60.86,61.02,52960,0
+USMC.US,D,20250225,000000,60.92,60.92,60.19,60.81,46571,0
+USMC.US,D,20250226,000000,60.81,61.1662,60.47,60.67,101713,0
+USMC.US,D,20250227,000000,60.92,61.06,59.74,59.74,77777,0
+USMC.US,D,20250228,000000,59.7,60.93,59.52,60.86,272534,0
+USMC.US,D,20250303,000000,60.96,61.17,59.39,59.79,84419,0
+USMC.US,D,20250304,000000,59.18,59.6961,58.38,58.85,96514,0
+USMC.US,D,20250305,000000,58.98,59.7184,58.51,59.5,154225,0
+USMC.US,D,20250306,000000,58.78,59.13,57.98,58.2137,105314,0
+USMC.US,D,20250307,000000,58.05,58.41,57.09,58.13,194566,0
+USMC.US,D,20250310,000000,57.06,57.28,55.8525,56.37,121660,0
+USMC.US,D,20250311,000000,56.09,56.74,55.6866,56.13,67477,0
+USMC.US,D,20250312,000000,56.75,57.02,56.06,56.66,286302,0
+USMC.US,D,20250313,000000,56.63,56.63,55.575,55.715,47082,0
+USMC.US,D,20250314,000000,56.15,56.93,56.15,56.86,43911,0
+USMC.US,D,20250317,000000,56.79,57.5256,56.79,57.12,163863,0
+USMC.US,D,20250318,000000,57.12,57.12,56.39,56.63,157170,0
+USMC.US,D,20250319,000000,56.93,57.66,56.685,57.31,120798,0
+USMC.US,D,20250320,000000,57.01,57.78,56.92,57.28,189752,0
+USMC.US,D,20250321,000000,56.78,57.54,56.78,57.36,68276,0
+USMC.US,D,20250324,000000,58.19,58.6,58.19,58.54,49794,0
+USMC.US,D,20250325,000000,58.76,58.77,58.48,58.72,180941,0
+USMC.US,D,20250326,000000,58.74,58.77,57.74,57.89,167593,0
+USMC.US,D,20250327,000000,57.97,58.24,57.61,57.84,115367,0
+USMC.US,D,20250328,000000,57.72,57.72,56.5,56.58,44410,0
+USMC.US,D,20250331,000000,55.87,57.09,55.57,56.78,74280,0
+USMC.US,D,20250401,000000,56.65,57.17,56.34,56.94,162452,0
+USMC.US,D,20250402,000000,56.39,57.61,56.39,57.34,114946,0
+USMC.US,D,20250403,000000,55.21,55.665,54.74,54.9,140910,0
+USMC.US,D,20250404,000000,53.51,53.52,51.525,51.525,202496,0
+USMC.US,D,20250407,000000,49.52,53.2,49.0114,51.54,631719,0
+USMC.US,D,20250408,000000,53.69,53.86,50.22,50.94,185429,0
+USMC.US,D,20250409,000000,50.52,55.92,50.52,55.45,208908,0
+USMC.US,D,20250410,000000,54.7,54.77,52.4,53.86,181030,0
+USMC.US,D,20250411,000000,53.77,54.965,53.55,54.82,68475,0
+USMC.US,D,20250414,000000,55.81,55.81,54.766,55.23,337571,0
+USMC.US,D,20250415,000000,55.22,55.74,55.145,55.15,184377,0
+USMC.US,D,20250416,000000,54.47,54.82,53.3,53.86,107087,0
+USMC.US,D,20250417,000000,53.83,54.18,53.47,53.68,41195,0
+USMC.US,D,20250421,000000,53.17,53.295,51.895,52.36,84098,0
+USMC.US,D,20250422,000000,53.14,54.05,52.88,53.89,101029,0
+USMC.US,D,20250423,000000,55.19,55.66,54.61,54.77,85216,0
+USMC.US,D,20250424,000000,54.78,55.95,54.78,55.87,43583,0
+USMC.US,D,20250425,000000,55.98,56.51,55.8206,56.45,65144,0
+USMC.US,D,20250428,000000,56.57,56.7356,55.84,56.53,99424,0
+USMC.US,D,20250429,000000,56.32,56.94,56.32,56.86,68544,0
+USMC.US,D,20250430,000000,56.2,56.94,55.48,56.71,94389,0
+USMC.US,D,20250501,000000,57.5,57.735,57.18,57.21,92122,0
+USMC.US,D,20250502,000000,57.77,58.2836,57.77,58.16,90150,0
+USMC.US,D,20250505,000000,57.48,57.938,57.45,57.56,71625,0
+USMC.US,D,20250506,000000,57.17,57.567,57.055,57.13,90013,0
+USMC.US,D,20250507,000000,57.37,57.61,56.99,57.38,46446,0
+USMC.US,D,20250508,000000,57.87,58.11,57.35,57.58,88722,0
+USMC.US,D,20250509,000000,57.85,57.9,57.435,57.56,369378,0
+USMC.US,D,20250512,000000,59.18,59.33,58.68,59.26,81703,0
+USMC.US,D,20250513,000000,59.39,59.7861,59.2533,59.63,173168,0
+USMC.US,D,20250514,000000,59.85,59.91,59.6,59.8,284155,0
+USMC.US,D,20250515,000000,59.6,59.895,59.2529,59.79,79750,0
+USMC.US,D,20250516,000000,60,60.29,59.84,60.26,36037,0
+USMC.US,D,20250519,000000,59.52,60.35,59.52,60.24,290270,0
+USMC.US,D,20250520,000000,60.23,60.23,59.775,60.12,30940,0
+USMC.US,D,20250521,000000,59.6544,60.1,59.103,59.15,55997,0
+USMC.US,D,20250522,000000,59.16,59.61,59.16,59.19,69781,0
+USMC.US,D,20250523,000000,58.55,59.0495,58.54,58.74,136575,0
+USMC.US,D,20250527,000000,59.41,59.99,59.37,59.99,41082,0
+USMC.US,D,20250528,000000,60.13,60.18,59.68,59.79,103383,0
+USMC.US,D,20250529,000000,60.31,60.31,59.54,59.95,89452,0
+USMC.US,D,20250530,000000,59.755,60.09,59.3484,60.01,76668,0
+USMC.US,D,20250602,000000,59.75,60.32,59.58,60.27,37948,0
+USMC.US,D,20250603,000000,60.4,60.64,60.285,60.58,37169,0
+USMC.US,D,20250604,000000,60.74,60.87,60.49,60.59,213784,0
+USMC.US,D,20250605,000000,60.77,60.78,59.885,60.15,49532,0
+USMC.US,D,20250606,000000,60.65,60.87,60.63,60.79,40005,0
+USMC.US,D,20250609,000000,60.84,60.93,60.5628,60.77,71157,0
+USMC.US,D,20250610,000000,60.82,61.14,60.775,61.14,49100,0
+USMC.US,D,20250611,000000,61.37,61.39,60.79,60.94,70640,0
+USMC.US,D,20250612,000000,61.32,61.439,60.94,61.4,39539,0
+USMC.US,D,20250613,000000,60.75,61.18,60.57,60.72,109339,0
+USMC.US,D,20250616,000000,60.99,61.3334,60.99,61.11,50577,0
+USMC.US,D,20250617,000000,60.97,61.0526,60.63,60.7,89853,0
+USMC.US,D,20250618,000000,60.74,61.0441,60.44,60.45,38051,0
+USMC.US,D,20250620,000000,60.77,60.8,60.1211,60.27,63845,0
+USMC.US,D,20250623,000000,60.04,60.985,60.04,60.91,91866,0
+USMC.US,D,20250624,000000,61.33,61.69,61.31,61.61,109673,0
+USMC.US,D,20250625,000000,61.53,61.77,61.41,61.54,663614,0
+USMC.US,D,20250626,000000,61.72,61.93,61.6377,61.86,38629,0
+USMC.US,D,20250627,000000,61.96,62.34,61.832,62.16,38901,0
+USMC.US,D,20250630,000000,62.49,62.62,62.235,62.56,46258,0
+USMC.US,D,20250701,000000,62.2,62.35,62.145,62.19,67883,0
+USMC.US,D,20250702,000000,62.18,62.44,62.18,62.38,68719,0
+USMC.US,D,20250703,000000,62.65,63.06,62.65,63,37274,0
+USMC.US,D,20250707,000000,62.68,62.68,62.2499,62.43,51505,0
+USMC.US,D,20250708,000000,62.51,62.51,62.1601,62.2434,58317,0
+USMC.US,D,20250709,000000,62.31,62.63,62.31,62.57,48958,0
+USMC.US,D,20250710,000000,62.63,62.78,62.46,62.7,40519,0
+USMC.US,D,20250711,000000,62.35,62.54,62.294,62.45,61714,0
+USMC.US,D,20250714,000000,62.43,62.6169,62.3345,62.52,72767,0
+USMC.US,D,20250715,000000,62.75,62.75,62.38,62.3956,65457,0
+USMC.US,D,20250716,000000,62.585,62.73,62.38,62.6822,119361,0
+USMC.US,D,20250717,000000,62.64,63,62.64,62.9549,54659,0
+USMC.US,D,20250718,000000,63,63,62.64,62.6942,46783,0
+USMC.US,D,20250721,000000,62.71,63.1664,62.71,62.94,45412,0
+USMC.US,D,20250722,000000,62.75,62.79,62.63,62.7203,52486,0
+USMC.US,D,20250723,000000,62.77,63.18,62.735,63.15,107801,0
+USMC.US,D,20250724,000000,63.13,63.25,63.08,63.1437,48759,0
+USMC.US,D,20250725,000000,63.21,63.44,63.21,63.3376,32557,0
+USMC.US,D,20250728,000000,63.459,63.5425,63.2704,63.4196,42488,0
+USMC.US,D,20250729,000000,63.41,63.465,63.06,63.0909,160154,0
+USMC.US,D,20250730,000000,63.17,63.29,62.851,63.0869,44883,0
+USMC.US,D,20250731,000000,63.89,63.89,62.91,62.9909,72400,0
+USMC.US,D,20250801,000000,62.5,62.5,61.925,62.0849,100989,0
+USMC.US,D,20250804,000000,62.3,62.94,62.3,62.94,70541,0
+USMC.US,D,20250805,000000,63.01,63.01,62.6,62.66,48864,0
+USMC.US,D,20250806,000000,62.73,63.51,62.73,63.45,55448,0
+USMC.US,D,20250807,000000,63.59,63.7219,62.8705,63.1284,74226,0
+USMC.US,D,20250808,000000,63.399,63.94,63.399,63.8796,149736,0
+USMC.US,D,20250811,000000,64.01,64.26,63.905,63.9546,69691,0
+USMC.US,D,20250812,000000,64.31,64.61,64.1,64.6,73510,0
+USMC.US,D,20250813,000000,64.85,64.94,64.43,64.5,172885,0
+USMC.US,D,20250814,000000,64.55,64.8499,64.55,64.8171,51105,0
+USMC.US,D,20250815,000000,65.13,65.14,64.915,64.9807,85858,0
+USMC.US,D,20250818,000000,65.03,65.11,64.88,65.09,205711,0
+USMC.US,D,20250819,000000,65.11,65.11,64.42,64.53,90566,0
+USMC.US,D,20250820,000000,64.47,64.54,63.9515,64.4561,61940,0
+USMC.US,D,20250821,000000,64.26,64.4195,64.0101,64.18,130776,0
+USMC.US,D,20250822,000000,64.56,65.0174,64.3946,64.9465,36015,0
+USMC.US,D,20250825,000000,64.8,65.0198,64.73,64.73,187787,0
+USMC.US,D,20250826,000000,64.71,65.05,64.71,65.05,81125,0
+USMC.US,D,20250827,000000,64.91,65.23,64.91,65.2011,127658,0
+USMC.US,D,20250828,000000,65.22,65.45,65.04,65.4065,121171,0
+USMC.US,D,20250829,000000,65.33,65.33,64.78,64.8672,48085,0
+USMC.US,D,20250902,000000,64.2,64.66,64.105,64.61,44765,0
+USMC.US,D,20250903,000000,64.95,65.18,64.79,65.0629,93032,0
+USMC.US,D,20250904,000000,65.35,65.78,65.292,65.78,85920,0
+USMC.US,D,20250905,000000,66.18,66.18,65.17,65.4592,52743,0
+USMC.US,D,20250908,000000,65.58,65.94,65.58,65.71,39458,0
+USMC.US,D,20250909,000000,65.75,66.17,65.75,66.1357,80315,0
+USMC.US,D,20250910,000000,66.94,67.0599,66.71,66.85,214178,0
+USMC.US,D,20250911,000000,66.94,67.1785,66.887,67.1178,52623,0
+USMC.US,D,20250912,000000,67.08,67.45,67.05,67.3282,49149,0
+USMC.US,D,20250915,000000,67.49,67.86,67.49,67.8113,46767,0
+USMC.US,D,20250916,000000,67.92,68,67.76,67.9341,41246,0
+USMC.US,D,20250917,000000,67.86,68.0399,67.5,67.9247,37805,0
+USMC.US,D,20250918,000000,68.2,68.3184,67.8601,67.89,81115,0
+USMC.US,D,20250919,000000,68.14,68.45,68.05,68.44,53191,0
+USMC.US,D,20250922,000000,68.28,68.73,68.28,68.6922,59362,0
+USMC.US,D,20250923,000000,68.59,68.659,67.93,68.0651,97787,0
+USMC.US,D,20250924,000000,68.11,68.1571,67.6614,67.9297,57375,0
+USMC.US,D,20250925,000000,67.65,67.78,67.2136,67.5422,47902,0
+USMC.US,D,20250926,000000,67.64,67.7786,67.32,67.74,56134,0
+USMC.US,D,20250929,000000,67.97,67.98,67.57,67.7745,55818,0
+USMC.US,D,20250930,000000,67.67,68.2,67.5974,68.1731,57171,0
+USMC.US,D,20251001,000000,67.95,68.5,67.6235,68.4094,51882,0
+USMC.US,D,20251002,000000,68.52,68.52,68.015,68.22,73916,0
+USMC.US,D,20251003,000000,68.34,68.39,67.9,67.9537,50626,0
+USMC.US,D,20251006,000000,68.18,68.34,67.96,68.3115,61615,0
+USMC.US,D,20251007,000000,68.31,68.4337,68.0023,68.16,54736,0
+USMC.US,D,20251008,000000,68.51,68.57,68.25,68.4799,64659,0
+USMC.US,D,20251009,000000,68.59,68.63,68.34,68.5674,41454,0
+USMC.US,D,20251010,000000,68.68,68.9668,66.8886,66.8886,66742,0
+USMC.US,D,20251013,000000,67.64,67.9702,67.5892,67.9272,50990,0
+USMC.US,D,20251014,000000,67.28,68,66.82,67.66,87366,0
+USMC.US,D,20251015,000000,68.2744,68.63,67.541,68.0164,3088842,0
+USMC.US,D,20251016,000000,68.38,68.44,67.24,67.4831,185924,0
+USMC.US,D,20251017,000000,67.23,68.01,67.22,67.89,52216,0
+USMC.US,D,20251020,000000,68.07,68.555,68.07,68.4942,30605,0
+USMC.US,D,20251021,000000,68.44,68.52,68.3,68.3,3044121,0
+USMC.US,D,20251022,000000,68.07,68.1452,67.3,67.71,48776,0
+USMC.US,D,20251023,000000,67.72,68.26,67.72,68.17,61304,0
+USMC.US,D,20251024,000000,68.45,68.72314,68.4482,68.5653,52671,0
+USMC.US,D,20251027,000000,69.12,69.35,69.025,69.3176,145696,0
+USMC.US,D,20251028,000000,69.59,69.865,69.38,69.714,80949,0
+USMC.US,D,20251029,000000,69.94,70.08,69.5,69.8475,90759,0
+USMC.US,D,20251030,000000,69.61,69.61,69.08,69.1041,264462,0
+USMC.US,D,20251031,000000,69.64,69.64,69.075,69.3444,67714,0
+USMC.US,D,20251103,000000,69.66,69.66,69.3116,69.41,42657,0
+USMC.US,D,20251104,000000,68.59,69.16,68.57,68.6777,60900,0
+USMC.US,D,20251105,000000,68.82,69.14,68.5,68.7792,48835,0
+USMC.US,D,20251106,000000,68.72,68.72,67.85,67.9964,60401,0
+USMC.US,D,20251107,000000,67.7,67.91,67.1125,67.86,50107,0
+USMC.US,D,20251110,000000,68.48,69.18,68.48,69.1016,53314,0
+USMC.US,D,20251111,000000,68.92,69.3688,68.7848,69.258,62013,0
+USMC.US,D,20251112,000000,69.55,69.55,68.86,69.162,81838,0
+USMC.US,D,20251113,000000,69.08,69.08,67.929,68,70394,0
+USMC.US,D,20251114,000000,67.53,68.28,67.084,67.9,73514,0
+USMC.US,D,20251117,000000,67.84,68.1,67.1,67.4238,78156,0
+USMC.US,D,20251118,000000,67.01,67.3388,66.4078,66.8522,86157,0
+USMC.US,D,20251119,000000,66.74,67.4827,66.635,67.1145,76645,0
+USMC.US,D,20251120,000000,68.34,68.53,66.2,66.2117,61195,0
+USMC.US,D,20251121,000000,66.48,67.1,65.9032,66.4423,82761,0
+USMC.US,D,20251124,000000,66.93,67.6,66.93,67.5573,52896,0
+USMC.US,D,20251125,000000,67.49,68.23,67.1892,68.1299,72578,0
+USMC.US,D,20251126,000000,68.39,68.785,68.28,68.6678,40748,0
+USMC.US,D,20251128,000000,68.84,68.99,68.6819,68.99,57696,0
+USMC.US,D,20251201,000000,68.46,68.89,68.46,68.595,53448,0
+USMC.US,D,20251202,000000,68.75,69.0094,68.5653,68.7344,61451,0
+USMC.US,D,20251203,000000,68.61,69.05,68.49,68.8947,338046,0
+USMC.US,D,20251204,000000,69.24,69.24,68.51,68.8067,103475,0
+USMC.US,D,20251205,000000,68.85,69.245,68.85,68.966,37384,0
+USMC.US,D,20251208,000000,68.98,68.98,68.325,68.5015,83655,0
+USMC.US,D,20251209,000000,68.47,68.755,68.44,68.4473,41802,0
+USMC.US,D,20251210,000000,68.43,68.8,68.09,68.7077,483286,0
+USMC.US,D,20251211,000000,68.32,68.94,68.115,68.94,60248,0
+USMC.US,D,20251212,000000,68.76,68.77,67.92,68.3831,113951,0
+USMC.US,D,20251215,000000,68.68,68.68,68.18,68.3131,108689,0
+USMC.US,D,20251216,000000,68.05,68.37,67.77,68.2744,73875,0
+USMC.US,D,20251217,000000,68.34,68.37,67.41,67.41,622551,0
+USMC.US,D,20251218,000000,67.9,68.36,67.8101,67.98,181977,0
+USMC.US,D,20251219,000000,68.15,68.63,68.15,68.5888,122519,0
+USMC.US,D,20251222,000000,68.91,68.9709,68.7428,68.9318,66798,0
+USMC.US,D,20251223,000000,68.83,69.32,68.81,69.3113,60567,0
+USMC.US,D,20251224,000000,69.37,69.6392,69.36,69.6,39125,0
+USMC.US,D,20251226,000000,69.65,69.7227,69.46,69.51,54740,0
+USMC.US,D,20251229,000000,68.99,69.1144,68.91,68.97,59023,0
+USMC.US,D,20251230,000000,68.88,69.05,68.845,68.89,69063,0
+USMC.US,D,20251231,000000,68.95,68.95,68.43,68.45,56161,0
+USMC.US,D,20260102,000000,68.72,68.77,67.7665,68.07,82980,0
+USMC.US,D,20260105,000000,68.48,68.58,68.29,68.3062,239947,0
+USMC.US,D,20260106,000000,68.33,68.69,68.27,68.52,103450,0
+USMC.US,D,20260107,000000,68.61,68.9677,68.57,68.57,131034,0
+USMC.US,D,20260108,000000,68.73,68.73,68.3,68.49,310264,0
+USMC.US,D,20260109,000000,68.43,68.91,68.43,68.79,57485,0
+USMC.US,D,20260112,000000,68.39,69.115,68.39,69.05,92924,0
+USMC.US,D,20260113,000000,68.91,68.91,68.32,68.66,94355,0
+USMC.US,D,20260114,000000,68.39,68.44,67.67,68.1096,126610,0
+USMC.US,D,20260115,000000,68.39,68.39,67.845,67.96,193293,0
+USMC.US,D,20260116,000000,68,68.18,67.7967,67.9648,323501,0
+USMC.US,D,20260120,000000,66.91,67.21,66.53,66.571,179452,0
+USMC.US,D,20260121,000000,66.64,67.28,66.3,66.95,202934,0
+USMC.US,D,20260122,000000,67.55,67.61,67.19,67.47,129402,0
+USMC.US,D,20260123,000000,67.4,68.04,67.39,67.71,107866,0
+USMC.US,D,20260126,000000,67.75,68.13,67.75,68.01,134517,0
+USMC.US,D,20260127,000000,68.09,68.265,68.04,68.0967,116246,0
+USMC.US,D,20260128,000000,68.12,68.218,67.58,67.9035,234270,0
+USMC.US,D,20260129,000000,68.04,68.04,66.915,67.75,85507,0
+USMC.US,D,20260130,000000,67.55,67.86,67.33,67.7284,85141,0
+USMC.US,D,20260202,000000,67.73,68.34,67.73,68.21,120392,0
+USMC.US,D,20260203,000000,68.48,68.54,67.54,67.9464,122347,0
+USMC.US,D,20260204,000000,67.96,68.0099,67.24,67.59,154495,0
+USMC.US,D,20260205,000000,67.075,67.26,66.48,66.6675,141967,0
+USMC.US,D,20260206,000000,66.96,68.03,66.96,67.88,114886,0
+USMC.US,D,20260209,000000,67.91,68.39,67.8404,68.2487,131638,0
+USMC.US,D,20260210,000000,68.44,68.48,67.9,67.9,180862,0
+USMC.US,D,20260211,000000,68.25,68.25,67.66,67.728,91045,0
+USMC.US,D,20260212,000000,67.87,67.87,66.78,66.79,78880,0
+USMC.US,D,20260213,000000,66.78,67.02,66.36,66.4482,68524,0
+USMC.US,D,20260217,000000,66.3,66.77,66.02,66.5184,143784,0
+USMC.US,D,20260218,000000,66.72,67.1,66.5801,66.76,83446,0
diff --git a/daily/us/nasdaq etfs/usvn.us.txt b/daily/us/nasdaq etfs/usvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0be1507e8a568c211968d6cc5710a49678ff87da
--- /dev/null
+++ b/daily/us/nasdaq etfs/usvn.us.txt	
@@ -0,0 +1,657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USVN.US,D,20230330,000000,49.82,49.8847,49.82,49.8847,402,0
+USVN.US,D,20230331,000000,50.073,50.073,50.073,50.073,1,0
+USVN.US,D,20230403,000000,50.25,50.3,50.2497,50.3,403,0
+USVN.US,D,20230410,000000,50.3463,50.3463,50.3463,50.3463,3,0
+USVN.US,D,20230411,000000,50.3207,50.3207,50.3207,50.3207,1,0
+USVN.US,D,20230413,000000,50.3702,50.3702,50.3702,50.3702,5,0
+USVN.US,D,20230414,000000,50.119,50.1247,50.11,50.1247,482,0
+USVN.US,D,20230417,000000,49.8619,49.8619,49.8619,49.8619,7,0
+USVN.US,D,20230418,000000,49.925,49.925,49.925,49.925,3,0
+USVN.US,D,20230420,000000,50.04,50.0585,50.04,50.0585,102,0
+USVN.US,D,20230427,000000,50.1305,50.1305,50.1305,50.1305,4,0
+USVN.US,D,20230501,000000,49.93,49.93,49.8447,49.8447,101,0
+USVN.US,D,20230504,000000,50.7715,50.7715,50.7715,50.7715,1,0
+USVN.US,D,20230505,000000,50.5097,50.5097,50.5097,50.5097,2,0
+USVN.US,D,20230508,000000,50.2519,50.2519,50.2519,50.2519,3,0
+USVN.US,D,20230509,000000,50.2,50.2,50.2,50.2,4,0
+USVN.US,D,20230510,000000,50.538,50.538,50.538,50.538,2,0
+USVN.US,D,20230511,000000,50.6713,50.6713,50.6713,50.6713,3,0
+USVN.US,D,20230512,000000,50.405,50.405,50.405,50.405,1,0
+USVN.US,D,20230515,000000,50.3325,50.3325,50.3325,50.3325,1,0
+USVN.US,D,20230516,000000,50.2041,50.2041,50.2041,50.2041,3,0
+USVN.US,D,20230517,000000,50.0347,50.0347,50.0347,50.0347,4,0
+USVN.US,D,20230518,000000,49.82,49.82,49.7576,49.7576,1601,0
+USVN.US,D,20230519,000000,49.57,49.57,49.57,49.57,8,0
+USVN.US,D,20230522,000000,49.5313,49.5313,49.5313,49.5313,3,0
+USVN.US,D,20230523,000000,49.6089,49.6089,49.6089,49.6089,1,0
+USVN.US,D,20230524,000000,49.6003,49.6003,49.4889,49.4889,1601,0
+USVN.US,D,20230525,000000,49.1926,49.1926,49.1926,49.1926,2,0
+USVN.US,D,20230526,000000,49.2095,49.2095,49.2095,49.2095,8,0
+USVN.US,D,20230530,000000,49.5669,49.5669,49.5669,49.5669,1,0
+USVN.US,D,20230531,000000,49.7262,49.7262,49.7262,49.7262,1,0
+USVN.US,D,20230601,000000,49.7031,49.7031,49.7031,49.7031,1,0
+USVN.US,D,20230602,000000,49.4882,49.4882,49.3375,49.3375,104,0
+USVN.US,D,20230605,000000,49.349,49.349,49.349,49.349,3,0
+USVN.US,D,20230606,000000,49.3373,49.3373,49.3373,49.3373,31,0
+USVN.US,D,20230607,000000,49.0584,49.0584,49.0584,49.0584,5,0
+USVN.US,D,20230608,000000,49.3309,49.3309,49.3309,49.3309,1,0
+USVN.US,D,20230609,000000,49.1651,49.1651,49.1651,49.1651,3,0
+USVN.US,D,20230612,000000,49.2431,49.2431,49.2431,49.2431,6,0
+USVN.US,D,20230613,000000,48.9287,48.9287,48.9287,48.9287,3,0
+USVN.US,D,20230614,000000,48.9793,48.9793,48.9793,48.9793,23,0
+USVN.US,D,20230615,000000,49.2958,49.2958,49.2958,49.2958,3,0
+USVN.US,D,20230616,000000,49.08,49.1045,49.08,49.1045,211,0
+USVN.US,D,20230620,000000,49.17,49.23,49.17,49.2209,596,0
+USVN.US,D,20230621,000000,49.2207,49.2207,49.2207,49.2207,10,0
+USVN.US,D,20230622,000000,48.9967,48.9967,48.9967,48.9967,10,0
+USVN.US,D,20230623,000000,49.1447,49.1447,49.1447,49.1447,3,0
+USVN.US,D,20230626,000000,49.24,49.24,49.24,49.24,41,0
+USVN.US,D,20230627,000000,49.0659,49.0659,49.0659,49.0659,1,0
+USVN.US,D,20230628,000000,49.07,49.2394,49.07,49.2394,551,0
+USVN.US,D,20230629,000000,48.83,48.83,48.78,48.8193,202,0
+USVN.US,D,20230630,000000,48.837,48.837,48.837,48.837,1,0
+USVN.US,D,20230703,000000,48.5657,48.5657,48.5657,48.5657,3,0
+USVN.US,D,20230705,000000,48.35,48.35,48.35,48.35,1,0
+USVN.US,D,20230706,000000,48.0153,48.0153,48.0153,48.0153,24,0
+USVN.US,D,20230707,000000,47.9808,47.9808,47.9808,47.9808,16,0
+USVN.US,D,20230710,000000,48.235,48.235,48.235,48.235,68,0
+USVN.US,D,20230711,000000,48.29,48.29,48.29,48.29,2,0
+USVN.US,D,20230712,000000,48.7268,48.7268,48.7268,48.7268,11,0
+USVN.US,D,20230713,000000,49.1045,49.1045,49.1045,49.1045,3,0
+USVN.US,D,20230714,000000,48.94,48.99,48.88,48.88,303,0
+USVN.US,D,20230717,000000,48.936,48.936,48.936,48.936,2,0
+USVN.US,D,20230718,000000,48.97,48.97,48.97,48.97,25,0
+USVN.US,D,20230719,000000,49.06,49.1039,49.06,49.1039,351,0
+USVN.US,D,20230720,000000,48.77,48.77,48.77,48.77,17,0
+USVN.US,D,20230721,000000,48.88,48.88,48.8,48.8,104,0
+USVN.US,D,20230724,000000,48.87,48.89,48.6935,48.6935,300,0
+USVN.US,D,20230725,000000,48.53,48.6072,48.53,48.6072,103,0
+USVN.US,D,20230726,000000,48.7567,48.7567,48.7567,48.7567,1,0
+USVN.US,D,20230727,000000,48.42,48.42,48.34,48.34,100,0
+USVN.US,D,20230728,000000,48.4912,48.4912,48.4912,48.4912,1,0
+USVN.US,D,20230731,000000,48.52,48.52,48.52,48.52,4,0
+USVN.US,D,20230801,000000,48.1296,48.175,48.1296,48.175,100,0
+USVN.US,D,20230802,000000,48.108,48.108,48.108,48.108,2,0
+USVN.US,D,20230803,000000,47.85,47.85,47.85,47.85,16,0
+USVN.US,D,20230804,000000,48.3173,48.3173,48.3173,48.3173,17,0
+USVN.US,D,20230807,000000,48.211,48.28,48.211,48.23,203,0
+USVN.US,D,20230808,000000,48.41,48.41,48.41,48.41,5,0
+USVN.US,D,20230809,000000,48.4058,48.4058,48.4058,48.4058,1,0
+USVN.US,D,20230810,000000,48.1327,48.1327,48.1327,48.1327,4,0
+USVN.US,D,20230811,000000,47.88,47.88,47.88,47.88,7,0
+USVN.US,D,20230814,000000,47.8016,47.8016,47.8016,47.8016,79,0
+USVN.US,D,20230815,000000,47.7447,47.7447,47.7447,47.7447,4,0
+USVN.US,D,20230816,000000,47.5959,47.5959,47.5959,47.5959,15,0
+USVN.US,D,20230817,000000,47.581,47.581,47.581,47.581,5,0
+USVN.US,D,20230818,000000,47.6961,47.6961,47.6961,47.6961,1,0
+USVN.US,D,20230821,000000,47.445,47.445,47.445,47.445,2,0
+USVN.US,D,20230822,000000,47.445,47.445,47.445,47.445,16,0
+USVN.US,D,20230823,000000,47.8402,47.8402,47.8402,47.8402,6,0
+USVN.US,D,20230824,000000,47.7279,47.7279,47.7279,47.7279,1,0
+USVN.US,D,20230825,000000,47.67,47.67,47.67,47.67,23,0
+USVN.US,D,20230828,000000,47.785,47.785,47.785,47.785,2,0
+USVN.US,D,20230829,000000,48.1,48.1,48.1,48.1,22,0
+USVN.US,D,20230830,000000,48.0796,48.0796,48.0796,48.0796,1,0
+USVN.US,D,20230831,000000,48.1571,48.1571,48.1571,48.1571,4,0
+USVN.US,D,20230901,000000,47.85,47.85,47.815,47.815,301,0
+USVN.US,D,20230905,000000,47.595,47.595,47.595,47.595,4,0
+USVN.US,D,20230906,000000,47.45,47.45,47.45,47.45,115,0
+USVN.US,D,20230907,000000,47.625,47.625,47.625,47.625,15,0
+USVN.US,D,20230908,000000,47.6063,47.6063,47.6063,47.6063,1,0
+USVN.US,D,20230911,000000,47.5644,47.5644,47.5644,47.5644,2,0
+USVN.US,D,20230912,000000,47.59,47.59,47.59,47.59,5,0
+USVN.US,D,20230913,000000,47.6523,47.6523,47.6523,47.6523,7,0
+USVN.US,D,20230914,000000,47.5825,47.5825,47.5825,47.5825,5,0
+USVN.US,D,20230915,000000,47.46,47.4706,47.46,47.4706,2011,0
+USVN.US,D,20230918,000000,47.4939,47.4939,47.4939,47.4939,17,0
+USVN.US,D,20230919,000000,47.3243,47.3243,47.3243,47.3243,2,0
+USVN.US,D,20230920,000000,47.41,47.41,47.2774,47.2774,905,0
+USVN.US,D,20230921,000000,47.0699,47.08,47.0484,47.0484,602,0
+USVN.US,D,20230922,000000,47.2,47.2,47.2,47.2,9,0
+USVN.US,D,20230925,000000,47.0293,47.0293,46.97,46.97,8122,0
+USVN.US,D,20230926,000000,46.97,46.97,46.93,46.96,537,0
+USVN.US,D,20230927,000000,46.7768,46.7768,46.7768,46.7768,2,0
+USVN.US,D,20230928,000000,46.93,46.93,46.925,46.925,103,0
+USVN.US,D,20230929,000000,46.9388,46.9388,46.9388,46.9388,33,0
+USVN.US,D,20231002,000000,46.5434,46.5434,46.505,46.505,19718,0
+USVN.US,D,20231003,000000,46.22,46.22,46.22,46.22,1,0
+USVN.US,D,20231004,000000,46.3698,46.4688,46.3698,46.4688,418,0
+USVN.US,D,20231005,000000,46.5699,46.5699,46.555,46.555,752,0
+USVN.US,D,20231006,000000,46.32,46.32,46.32,46.32,186,0
+USVN.US,D,20231009,000000,46.7486,46.79,46.7486,46.79,343,0
+USVN.US,D,20231010,000000,46.81,46.81,46.74,46.74,155,0
+USVN.US,D,20231011,000000,46.84,46.89,46.83,46.89,887,0
+USVN.US,D,20231012,000000,46.77,46.77,46.56,46.575,802,0
+USVN.US,D,20231013,000000,46.775,46.775,46.775,46.775,85,0
+USVN.US,D,20231016,000000,46.565,46.565,46.565,46.565,50,0
+USVN.US,D,20231017,000000,46.175,46.175,46.175,46.175,40,0
+USVN.US,D,20231018,000000,46.0118,46.0118,46.0118,46.0118,34,0
+USVN.US,D,20231019,000000,45.93,45.9382,45.865,45.865,2685,0
+USVN.US,D,20231020,000000,46.09,46.13,46.09,46.0953,1253,0
+USVN.US,D,20231023,000000,46.255,46.255,46.255,46.255,5,0
+USVN.US,D,20231024,000000,46.18,46.2904,46.18,46.29,1191,0
+USVN.US,D,20231025,000000,45.99,45.99,45.99,45.99,1,0
+USVN.US,D,20231026,000000,46.28,46.28,46.28,46.28,2,0
+USVN.US,D,20231027,000000,46.3456,46.3456,46.3456,46.3456,153,0
+USVN.US,D,20231030,000000,46.235,46.235,46.235,46.235,91,0
+USVN.US,D,20231031,000000,46.1765,46.1765,46.1765,46.1765,23,0
+USVN.US,D,20231101,000000,46.42,46.42,46.42,46.42,49,0
+USVN.US,D,20231102,000000,46.63,46.63,46.63,46.63,22,0
+USVN.US,D,20231103,000000,46.975,46.975,46.975,46.975,44,0
+USVN.US,D,20231106,000000,46.77,46.77,46.75,46.75,116,0
+USVN.US,D,20231107,000000,46.8799,46.925,46.8799,46.925,115,0
+USVN.US,D,20231108,000000,47.05,47.05,47.05,47.05,85,0
+USVN.US,D,20231109,000000,46.665,46.665,46.665,46.665,23,0
+USVN.US,D,20231110,000000,46.7804,46.7804,46.695,46.695,377,0
+USVN.US,D,20231113,000000,46.685,46.685,46.685,46.685,2,0
+USVN.US,D,20231114,000000,47.21,47.32,47.21,47.32,305,0
+USVN.US,D,20231115,000000,47.0123,47.0123,47.0123,47.0123,50,0
+USVN.US,D,20231116,000000,47.2854,47.2854,47.2854,47.2854,7,0
+USVN.US,D,20231117,000000,47.245,47.3,47.245,47.28,369,0
+USVN.US,D,20231120,000000,47.34,47.34,47.34,47.34,13,0
+USVN.US,D,20231121,000000,47.4,47.4,47.4,47.4,51,0
+USVN.US,D,20231122,000000,47.365,47.365,47.365,47.365,29,0
+USVN.US,D,20231124,000000,47.1942,47.1942,47.1942,47.1942,1,0
+USVN.US,D,20231127,000000,47.4687,47.4687,47.4602,47.4602,265,0
+USVN.US,D,20231128,000000,47.69,47.69,47.69,47.69,55,0
+USVN.US,D,20231129,000000,47.8773,47.8773,47.8773,47.8773,66,0
+USVN.US,D,20231130,000000,47.6999,47.6999,47.6458,47.6458,3656,0
+USVN.US,D,20231201,000000,47.6,47.875,47.6,47.875,2320,0
+USVN.US,D,20231204,000000,47.7145,47.7145,47.7145,47.7145,2,0
+USVN.US,D,20231205,000000,47.82,47.95,47.82,47.95,320,0
+USVN.US,D,20231206,000000,48.1,48.1,48.1,48.1,1,0
+USVN.US,D,20231207,000000,48.0732,48.0732,48.0732,48.0732,1,0
+USVN.US,D,20231208,000000,47.77,47.77,47.77,47.77,12,0
+USVN.US,D,20231211,000000,47.7754,47.7754,47.7754,47.7754,2,0
+USVN.US,D,20231212,000000,47.875,47.875,47.875,47.875,4,0
+USVN.US,D,20231213,000000,48.0427,48.53,48.04,48.515,772,0
+USVN.US,D,20231214,000000,48.8244,48.8244,48.8244,48.8244,4,0
+USVN.US,D,20231215,000000,48.7637,48.7637,48.7637,48.7637,1,0
+USVN.US,D,20231218,000000,48.68,48.68,48.68,48.68,2655,0
+USVN.US,D,20231219,000000,48.74,48.74,48.74,48.74,1,0
+USVN.US,D,20231220,000000,48.98,48.98,48.98,48.98,24,0
+USVN.US,D,20231221,000000,48.9112,48.9112,48.9112,48.9112,31,0
+USVN.US,D,20231222,000000,48.87,48.87,48.87,48.87,55,0
+USVN.US,D,20231226,000000,48.885,48.885,48.885,48.885,78,0
+USVN.US,D,20231227,000000,49.05,49.05,49.05,49.05,7001,0
+USVN.US,D,20231228,000000,48.8786,48.8786,48.8786,48.8786,7000,0
+USVN.US,D,20231229,000000,48.82,48.82,48.8023,48.8023,732,0
+USVN.US,D,20240102,000000,48.635,48.635,48.635,48.635,14,0
+USVN.US,D,20240103,000000,48.72,48.72,48.72,48.72,8,0
+USVN.US,D,20240104,000000,48.545,48.545,48.51,48.51,69844,0
+USVN.US,D,20240105,000000,48.36,48.36,48.36,48.36,50,0
+USVN.US,D,20240108,000000,48.49,48.49,48.49,48.49,9,0
+USVN.US,D,20240109,000000,48.46,48.5097,48.4505,48.5,1123,0
+USVN.US,D,20240110,000000,48.46,48.46,48.4293,48.4293,1202,0
+USVN.US,D,20240111,000000,48.69,48.69,48.69,48.69,7,0
+USVN.US,D,20240112,000000,48.785,48.785,48.785,48.785,3,0
+USVN.US,D,20240116,000000,48.52,48.52,48.52,48.52,44,0
+USVN.US,D,20240117,000000,48.32,48.32,48.31,48.31,200,0
+USVN.US,D,20240118,000000,48.3,48.3,48.24,48.25,1596,0
+USVN.US,D,20240119,000000,48.15,48.205,48.15,48.205,117,0
+USVN.US,D,20240122,000000,48.37,48.37,48.3452,48.3452,200,0
+USVN.US,D,20240123,000000,48.27,48.27,48.27,48.27,53,0
+USVN.US,D,20240124,000000,48.27,48.27,48.1294,48.1294,1318,0
+USVN.US,D,20240125,000000,48.2899,48.32,48.25,48.32,312,0
+USVN.US,D,20240126,000000,48.26,48.26,48.26,48.26,12,0
+USVN.US,D,20240129,000000,48.46,48.4747,48.46,48.4747,367,0
+USVN.US,D,20240130,000000,48.485,48.485,48.485,48.485,2,0
+USVN.US,D,20240131,000000,48.7837,48.7837,48.7837,48.7837,2,0
+USVN.US,D,20240201,000000,49.06,49.06,48.95,48.96,306,0
+USVN.US,D,20240202,000000,48.405,48.405,48.405,48.405,4,0
+USVN.US,D,20240205,000000,48.0031,48.0031,48.0031,48.0031,3,0
+USVN.US,D,20240206,000000,48.175,48.2428,48.175,48.2428,1729,0
+USVN.US,D,20240207,000000,48.2595,48.26,48.18,48.1843,2852,0
+USVN.US,D,20240208,000000,48.09,48.09,48.03,48.03,374,0
+USVN.US,D,20240209,000000,47.99,47.99,47.99,47.99,67,0
+USVN.US,D,20240212,000000,47.9456,48.0212,47.9456,48.0212,101,0
+USVN.US,D,20240213,000000,47.53,47.53,47.53,47.53,39,0
+USVN.US,D,20240214,000000,47.6956,47.6956,47.6956,47.6956,3,0
+USVN.US,D,20240215,000000,47.8102,47.8102,47.8102,47.8102,3,0
+USVN.US,D,20240216,000000,47.6206,47.6206,47.6206,47.6206,9,0
+USVN.US,D,20240220,000000,47.785,47.785,47.74,47.74,420,0
+USVN.US,D,20240221,000000,47.55,47.59,47.55,47.59,256,0
+USVN.US,D,20240222,000000,47.5354,47.5354,47.5354,47.5354,3,0
+USVN.US,D,20240223,000000,47.725,47.725,47.725,47.725,1,0
+USVN.US,D,20240226,000000,47.656,47.656,47.6522,47.6522,105,0
+USVN.US,D,20240227,000000,47.6,47.6,47.5905,47.5913,504,0
+USVN.US,D,20240228,000000,47.62,47.735,47.62,47.735,176,0
+USVN.US,D,20240229,000000,47.7988,47.7988,47.7988,47.7988,13,0
+USVN.US,D,20240301,000000,47.8628,47.8628,47.8628,47.8628,120,0
+USVN.US,D,20240304,000000,47.7787,47.7787,47.7787,47.7787,56,0
+USVN.US,D,20240305,000000,48,48,48,48,7,0
+USVN.US,D,20240306,000000,48.14,48.14,48.0999,48.1,1225,0
+USVN.US,D,20240307,000000,48.18,48.19,48.18,48.19,6709,0
+USVN.US,D,20240308,000000,48.26,48.26,48.26,48.26,2,0
+USVN.US,D,20240311,000000,48.1771,48.19,48.17,48.17,2186,0
+USVN.US,D,20240312,000000,47.9974,47.9974,47.9974,47.9974,2,0
+USVN.US,D,20240313,000000,47.9094,47.9094,47.9094,47.9094,2,0
+USVN.US,D,20240314,000000,47.77,47.77,47.62,47.62,687,0
+USVN.US,D,20240315,000000,47.53,47.53,47.53,47.53,5,0
+USVN.US,D,20240318,000000,47.4802,47.4802,47.4802,47.4802,7,0
+USVN.US,D,20240319,000000,47.6,47.6,47.6,47.6,3,0
+USVN.US,D,20240320,000000,47.7,47.7,47.7,47.7,19,0
+USVN.US,D,20240321,000000,47.73,47.74,47.73,47.74,490,0
+USVN.US,D,20240322,000000,47.9,47.9,47.9,47.9,142,0
+USVN.US,D,20240325,000000,47.83,47.83,47.83,47.83,44,0
+USVN.US,D,20240326,000000,47.8499,47.87,47.8499,47.87,365,0
+USVN.US,D,20240327,000000,47.9666,48.0187,47.9666,48.0105,9621,0
+USVN.US,D,20240328,000000,47.945,47.945,47.945,47.945,19,0
+USVN.US,D,20240401,000000,47.46,47.46,47.46,47.46,115,0
+USVN.US,D,20240402,000000,47.38,47.38,47.38,47.38,88,0
+USVN.US,D,20240403,000000,47.4127,47.4127,47.4127,47.4127,17,0
+USVN.US,D,20240404,000000,47.58,47.58,47.58,47.58,3,0
+USVN.US,D,20240405,000000,47.3097,47.3097,47.3097,47.3097,1,0
+USVN.US,D,20240408,000000,47.1901,47.2,47.1901,47.2,196,0
+USVN.US,D,20240409,000000,47.3698,47.3698,47.3698,47.3698,1,0
+USVN.US,D,20240410,000000,46.79,46.79,46.77,46.77,298,0
+USVN.US,D,20240411,000000,46.76,46.76,46.76,46.76,56,0
+USVN.US,D,20240412,000000,46.94,46.94,46.94,46.94,59,0
+USVN.US,D,20240415,000000,46.69,46.69,46.62,46.68,387,0
+USVN.US,D,20240416,000000,46.55,46.58,46.55,46.55,232,0
+USVN.US,D,20240417,000000,46.76,46.76,46.76,46.76,117,0
+USVN.US,D,20240418,000000,46.6238,46.6238,46.6238,46.6238,1,0
+USVN.US,D,20240419,000000,46.6744,46.6744,46.6744,46.6744,1,0
+USVN.US,D,20240422,000000,46.7,46.7,46.7,46.7,14,0
+USVN.US,D,20240423,000000,46.77,46.77,46.77,46.77,5,0
+USVN.US,D,20240424,000000,46.66,46.67,46.66,46.66,1002,0
+USVN.US,D,20240425,000000,46.4987,46.51,46.4987,46.5,214,0
+USVN.US,D,20240426,000000,46.58,46.58,46.58,46.58,16,0
+USVN.US,D,20240429,000000,46.75,46.75,46.75,46.75,6,0
+USVN.US,D,20240430,000000,46.5326,46.5326,46.5326,46.5326,45,0
+USVN.US,D,20240501,000000,46.58,46.58,46.58,46.58,91,0
+USVN.US,D,20240502,000000,46.79,46.79,46.79,46.79,11,0
+USVN.US,D,20240503,000000,47.0123,47.0123,47.0123,47.0123,90,0
+USVN.US,D,20240506,000000,47,47.0519,47,47.0361,488,0
+USVN.US,D,20240507,000000,47.1,47.1,47.1,47.1,66,0
+USVN.US,D,20240508,000000,47.05,47.05,47.04,47.04,112,0
+USVN.US,D,20240509,000000,47.1388,47.1388,47.1388,47.1388,4,0
+USVN.US,D,20240510,000000,47.02,47.02,46.9935,47.015,5552,0
+USVN.US,D,20240513,000000,47.05,47.05,47.05,47.05,1,0
+USVN.US,D,20240514,000000,47.12,47.1697,47.12,47.1697,380,0
+USVN.US,D,20240515,000000,47.4608,47.4608,47.4608,47.4608,52,0
+USVN.US,D,20240516,000000,47.41,47.41,47.3781,47.3781,405,0
+USVN.US,D,20240517,000000,47.27,47.27,47.27,47.27,29,0
+USVN.US,D,20240520,000000,47.2,47.2,47.2,47.2,16,0
+USVN.US,D,20240521,000000,47.3081,47.3081,47.3081,47.3081,9,0
+USVN.US,D,20240522,000000,47.24,47.24,47.24,47.24,26,0
+USVN.US,D,20240523,000000,47.12,47.12,47.12,47.12,64,0
+USVN.US,D,20240524,000000,47.155,47.155,47.155,47.155,2,0
+USVN.US,D,20240528,000000,47.12,47.12,46.9541,46.96,784,0
+USVN.US,D,20240529,000000,46.7601,46.7601,46.7601,46.7601,216,0
+USVN.US,D,20240530,000000,46.9585,46.9585,46.9504,46.9504,563,0
+USVN.US,D,20240531,000000,47.134,47.134,47.134,47.134,42,0
+USVN.US,D,20240603,000000,47.22,47.22,47.22,47.22,4,0
+USVN.US,D,20240604,000000,47.4499,47.4499,47.4499,47.4499,15,0
+USVN.US,D,20240605,000000,47.5749,47.5749,47.5749,47.5749,8,0
+USVN.US,D,20240606,000000,47.5687,47.59,47.5687,47.59,236,0
+USVN.US,D,20240607,000000,47.14,47.14,47.14,47.14,103,0
+USVN.US,D,20240610,000000,47.1,47.1,47.1,47.1,19,0
+USVN.US,D,20240611,000000,47.27,47.27,47.27,47.27,5,0
+USVN.US,D,20240612,000000,47.51,47.51,47.51,47.51,9,0
+USVN.US,D,20240613,000000,47.785,47.785,47.785,47.785,3,0
+USVN.US,D,20240614,000000,47.8591,47.8591,47.8591,47.8591,41,0
+USVN.US,D,20240617,000000,47.69,47.69,47.69,47.69,63,0
+USVN.US,D,20240618,000000,47.8503,47.8503,47.8503,47.8503,22,0
+USVN.US,D,20240620,000000,47.7628,47.7628,47.7628,47.7628,39,0
+USVN.US,D,20240621,000000,47.75,47.7617,47.75,47.7617,233,0
+USVN.US,D,20240624,000000,47.79,47.79,47.79,47.79,46,0
+USVN.US,D,20240625,000000,47.8263,47.8263,47.8263,47.8263,39,0
+USVN.US,D,20240626,000000,47.6,47.6,47.6,47.6,216,0
+USVN.US,D,20240627,000000,47.6903,47.6903,47.6903,47.6903,6,0
+USVN.US,D,20240628,000000,47.74,47.74,47.5357,47.5357,435,0
+USVN.US,D,20240701,000000,47.07,47.07,47.07,47.07,65,0
+USVN.US,D,20240702,000000,47.21,47.21,47.21,47.21,38,0
+USVN.US,D,20240703,000000,47.4606,47.4606,47.4606,47.4606,12,0
+USVN.US,D,20240705,000000,47.72,47.72,47.72,47.72,4,0
+USVN.US,D,20240708,000000,47.71,47.71,47.71,47.71,10,0
+USVN.US,D,20240709,000000,47.68,47.68,47.68,47.68,200,0
+USVN.US,D,20240710,000000,47.71,47.71,47.69,47.6998,5379,0
+USVN.US,D,20240711,000000,48.035,48.0543,47.98,47.98,758,0
+USVN.US,D,20240712,000000,48.025,48.08,47.98,48.0601,990,0
+USVN.US,D,20240715,000000,47.97,47.97,47.97,47.97,41,0
+USVN.US,D,20240716,000000,48.03,48.11,48.03,48.11,904,0
+USVN.US,D,20240717,000000,48.1528,48.1528,48.1528,48.1528,70,0
+USVN.US,D,20240718,000000,48.1,48.11,48.04,48.0412,792,0
+USVN.US,D,20240719,000000,47.9231,47.9231,47.9231,47.9231,76,0
+USVN.US,D,20240722,000000,47.83,47.9,47.82,47.88,7074,0
+USVN.US,D,20240723,000000,47.98,47.98,47.9238,47.9238,120,0
+USVN.US,D,20240724,000000,47.9,47.9,47.87,47.87,655,0
+USVN.US,D,20240725,000000,47.985,48.064,47.955,47.955,1794,0
+USVN.US,D,20240726,000000,48.16,48.16,48.1489,48.1489,114,0
+USVN.US,D,20240729,000000,48.21,48.21,48.21,48.21,3,0
+USVN.US,D,20240730,000000,48.31,48.31,48.31,48.31,30,0
+USVN.US,D,20240731,000000,48.5874,48.5874,48.5874,48.5874,37,0
+USVN.US,D,20240801,000000,48.64,48.7,48.6392,48.66,1256,0
+USVN.US,D,20240802,000000,49.11,49.29,49.07,49.29,3726,0
+USVN.US,D,20240805,000000,49.3301,49.3308,49.3024,49.3177,1145,0
+USVN.US,D,20240806,000000,49.2,49.2,48.98,48.98,4156,0
+USVN.US,D,20240807,000000,48.87,48.87,48.7899,48.83,2036,0
+USVN.US,D,20240808,000000,48.69,48.69,48.69,48.69,4,0
+USVN.US,D,20240809,000000,48.8801,48.9099,48.8495,48.87,1792,0
+USVN.US,D,20240812,000000,48.9981,48.9981,48.9981,48.9981,114,0
+USVN.US,D,20240813,000000,49.1702,49.1702,49.1702,49.1702,61,0
+USVN.US,D,20240814,000000,49.2552,49.26,49.22,49.22,330,0
+USVN.US,D,20240815,000000,48.85,48.9,48.8001,48.9,1536,0
+USVN.US,D,20240816,000000,48.98,49.0026,48.98,49.0026,693,0
+USVN.US,D,20240819,000000,49.02,49.02,49.02,49.02,149,0
+USVN.US,D,20240820,000000,49.1807,49.22,49.18,49.22,1096,0
+USVN.US,D,20240821,000000,49.34,49.34,49.34,49.34,64,0
+USVN.US,D,20240822,000000,49.12,49.12,49.1,49.1,233,0
+USVN.US,D,20240823,000000,49.33,49.33,49.32,49.32,330,0
+USVN.US,D,20240826,000000,49.3001,49.3001,49.28,49.28,704,0
+USVN.US,D,20240827,000000,49.21,49.2611,49.21,49.2375,2241,0
+USVN.US,D,20240828,000000,49.2323,49.2323,49.2323,49.2323,10,0
+USVN.US,D,20240829,000000,49.155,49.155,49.155,49.155,49,0
+USVN.US,D,20240830,000000,49.15,49.15,49.0181,49.0181,175,0
+USVN.US,D,20240903,000000,49.1,49.1,49.1,49.1,31,0
+USVN.US,D,20240904,000000,49.38,49.38,49.38,49.38,17,0
+USVN.US,D,20240905,000000,49.4396,49.4396,49.4396,49.4396,30,0
+USVN.US,D,20240906,000000,49.56,49.56,49.56,49.56,51,0
+USVN.US,D,20240909,000000,49.5865,49.5865,49.5865,49.5865,178,0
+USVN.US,D,20240910,000000,49.7775,49.7775,49.7775,49.7775,26,0
+USVN.US,D,20240911,000000,49.681,49.71,49.681,49.71,247,0
+USVN.US,D,20240912,000000,49.67,49.67,49.67,49.67,14,0
+USVN.US,D,20240913,000000,49.78,49.78,49.78,49.78,20,0
+USVN.US,D,20240916,000000,49.86,49.8747,49.86,49.8747,108,0
+USVN.US,D,20240917,000000,49.785,49.785,49.785,49.785,18,0
+USVN.US,D,20240918,000000,49.65,49.65,49.5977,49.5977,8087,0
+USVN.US,D,20240919,000000,49.58,49.6,49.5727,49.6,973,0
+USVN.US,D,20240920,000000,49.5957,49.5957,49.5957,49.5957,8,0
+USVN.US,D,20240923,000000,49.52,49.56,49.52,49.545,229,0
+USVN.US,D,20240924,000000,49.56,49.65,49.56,49.64,878,0
+USVN.US,D,20240925,000000,49.51,49.51,49.4741,49.4741,224,0
+USVN.US,D,20240926,000000,49.43,49.43,49.43,49.43,69,0
+USVN.US,D,20240927,000000,49.54,49.5808,49.54,49.5808,182,0
+USVN.US,D,20240930,000000,49.45,49.46,49.45,49.46,182,0
+USVN.US,D,20241001,000000,49.4562,49.4562,49.4562,49.4562,183,0
+USVN.US,D,20241002,000000,49.36,49.36,49.36,49.36,56,0
+USVN.US,D,20241003,000000,49.1363,49.1363,49.1363,49.1363,46,0
+USVN.US,D,20241004,000000,48.75,48.7508,48.67,48.67,467,0
+USVN.US,D,20241007,000000,48.51,48.51,48.51,48.51,78,0
+USVN.US,D,20241008,000000,48.465,48.56,48.465,48.56,260,0
+USVN.US,D,20241009,000000,48.39,48.3905,48.39,48.3905,3959,0
+USVN.US,D,20241010,000000,48.41,48.41,48.41,48.41,115,0
+USVN.US,D,20241011,000000,48.46,48.46,48.415,48.415,127,0
+USVN.US,D,20241014,000000,48.325,48.325,48.325,48.325,172,0
+USVN.US,D,20241015,000000,48.5296,48.55,48.5296,48.55,289,0
+USVN.US,D,20241016,000000,48.5859,48.5859,48.5859,48.5859,3,0
+USVN.US,D,20241017,000000,48.38,48.39,48.38,48.39,2363,0
+USVN.US,D,20241018,000000,48.46,48.46,48.46,48.46,38,0
+USVN.US,D,20241021,000000,48.31,48.3101,48.16,48.16,2812,0
+USVN.US,D,20241022,000000,48.1,48.105,48.1,48.105,675,0
+USVN.US,D,20241023,000000,48.0035,48.0035,48.0035,48.0035,100,0
+USVN.US,D,20241024,000000,48.075,48.075,48.075,48.075,12,0
+USVN.US,D,20241025,000000,48.07,48.07,47.9799,47.9799,420,0
+USVN.US,D,20241028,000000,47.89,47.89,47.89,47.89,117,0
+USVN.US,D,20241029,000000,47.72,47.915,47.72,47.915,1436,0
+USVN.US,D,20241030,000000,47.82,47.82,47.82,47.82,79,0
+USVN.US,D,20241031,000000,47.7788,47.7788,47.7788,47.7788,105,0
+USVN.US,D,20241104,000000,47.6454,47.6454,47.6454,47.6454,41,0
+USVN.US,D,20241105,000000,47.5,47.6441,47.5,47.6441,711,0
+USVN.US,D,20241106,000000,47.2271,47.2271,47.2271,47.2271,33,0
+USVN.US,D,20241107,000000,47.61,47.61,47.61,47.61,9,0
+USVN.US,D,20241108,000000,47.64,47.64,47.64,47.64,4,0
+USVN.US,D,20241114,000000,47.38,47.38,47.23,47.23,924,0
+USVN.US,D,20241118,000000,47.39,47.39,47.3784,47.3784,154,0
+USVN.US,D,20241119,000000,47.46,47.46,47.455,47.455,103,0
+USVN.US,D,20241121,000000,47.35,47.37,47.35,47.37,164,0
+USVN.US,D,20241126,000000,47.7093,47.75,47.7093,47.75,253,0
+USVN.US,D,20241202,000000,47.85,47.95,47.85,47.905,3539,0
+USVN.US,D,20241204,000000,47.74,47.93,47.74,47.93,188,0
+USVN.US,D,20241205,000000,47.83,47.935,47.83,47.935,1939,0
+USVN.US,D,20241210,000000,47.8728,47.875,47.855,47.8613,570,0
+USVN.US,D,20241212,000000,47.7,47.7002,47.595,47.5956,3034,0
+USVN.US,D,20241213,000000,47.42,47.4348,47.42,47.4348,4985,0
+USVN.US,D,20241216,000000,47.41,47.43,47.41,47.43,324,0
+USVN.US,D,20241217,000000,47.43,47.4347,47.43,47.4347,2930,0
+USVN.US,D,20241218,000000,47.44,47.44,47.09,47.09,434,0
+USVN.US,D,20241219,000000,46.97,46.97,46.94,46.94,201,0
+USVN.US,D,20241220,000000,47.2,47.2,47.09,47.09,5896,0
+USVN.US,D,20241230,000000,46.97,46.99,46.96,46.99,751,0
+USVN.US,D,20250102,000000,46.89,46.94,46.89,46.94,298,0
+USVN.US,D,20250106,000000,46.81,46.8435,46.8,46.8435,1059,0
+USVN.US,D,20250107,000000,46.73,46.73,46.7,46.7,336,0
+USVN.US,D,20250110,000000,46.41,46.43,46.41,46.43,110,0
+USVN.US,D,20250113,000000,46.41,46.41,46.36,46.37,441,0
+USVN.US,D,20250115,000000,46.78,46.81,46.78,46.81,654,0
+USVN.US,D,20250117,000000,46.92,46.92,46.92,46.92,127,0
+USVN.US,D,20250124,000000,46.9,46.95,46.9,46.95,1656,0
+USVN.US,D,20250127,000000,47.19,47.22,47.19,47.22,2560,0
+USVN.US,D,20250129,000000,47.17,47.1739,47.17,47.1739,187,0
+USVN.US,D,20250130,000000,47.28,47.28,47.2477,47.2477,408,0
+USVN.US,D,20250131,000000,47.2765,47.28,47.1697,47.1697,1812,0
+USVN.US,D,20250203,000000,47.11,47.18,47.0259,47.0259,532,0
+USVN.US,D,20250204,000000,47.11,47.13,47.11,47.13,204,0
+USVN.US,D,20250205,000000,47.37,47.37,47.35,47.35,130,0
+USVN.US,D,20250206,000000,47.2999,47.2999,47.2958,47.2958,198,0
+USVN.US,D,20250207,000000,47.13,47.16,47.13,47.16,372,0
+USVN.US,D,20250210,000000,47.15,47.15,47.1407,47.1407,165,0
+USVN.US,D,20250211,000000,47.0893,47.0893,47.06,47.06,207,0
+USVN.US,D,20250213,000000,47.04,47.09,47.01,47.0513,4017,0
+USVN.US,D,20250214,000000,47.22,47.23,47.22,47.23,235,0
+USVN.US,D,20250218,000000,47.1,47.1,47.0222,47.0222,1005,0
+USVN.US,D,20250219,000000,47.01,47.0976,47.01,47.0976,224,0
+USVN.US,D,20250220,000000,47.18,47.18,47.175,47.175,133,0
+USVN.US,D,20250221,000000,47.33,47.4499,47.3254,47.4247,2023,0
+USVN.US,D,20250224,000000,47.52,47.52,47.52,47.52,115,0
+USVN.US,D,20250225,000000,47.8,47.825,47.8,47.825,120,0
+USVN.US,D,20250226,000000,47.95,47.97,47.9479,47.9479,200,0
+USVN.US,D,20250227,000000,47.856,47.9097,47.856,47.9097,1895,0
+USVN.US,D,20250303,000000,48,48.19,47.97,48.1323,6601,0
+USVN.US,D,20250304,000000,48.21,48.21,47.9908,48.0301,1632,0
+USVN.US,D,20250305,000000,47.91,47.92,47.78,47.79,5058,0
+USVN.US,D,20250306,000000,47.69,47.79,47.65,47.7869,1788,0
+USVN.US,D,20250307,000000,47.9668,48,47.69,47.74,3009,0
+USVN.US,D,20250310,000000,47.99,48.06,47.99,48.026,1036,0
+USVN.US,D,20250311,000000,47.98,48.02,47.83,47.89,2278,0
+USVN.US,D,20250312,000000,47.82,47.82,47.7564,47.7564,795,0
+USVN.US,D,20250313,000000,47.72,47.93,47.72,47.93,590,0
+USVN.US,D,20250314,000000,47.8294,47.8294,47.7667,47.77,2636,0
+USVN.US,D,20250319,000000,47.75,47.9799,47.7354,47.96,3217,0
+USVN.US,D,20250324,000000,47.91,47.91,47.78,47.78,1517,0
+USVN.US,D,20250325,000000,47.895,47.92,47.87,47.87,1822,0
+USVN.US,D,20250327,000000,47.74,47.77,47.74,47.77,321,0
+USVN.US,D,20250328,000000,48.09,48.09,48.07,48.07,593,0
+USVN.US,D,20250331,000000,48.15,48.21,48.1463,48.21,1853,0
+USVN.US,D,20250401,000000,48.16,48.18,48.16,48.17,4343,0
+USVN.US,D,20250402,000000,48.18,48.18,48.04,48.1101,682,0
+USVN.US,D,20250403,000000,48.66,48.67,48.64,48.64,3386,0
+USVN.US,D,20250404,000000,49.025,49.19,48.75,48.75,34898,0
+USVN.US,D,20250407,000000,48.735,48.735,48.3,48.32,6823,0
+USVN.US,D,20250408,000000,47.99,48.23,47.99,48.08,2100,0
+USVN.US,D,20250409,000000,47.88,47.93,47.88,47.93,365,0
+USVN.US,D,20250410,000000,47.9696,48.03,47.7063,47.72,3295,0
+USVN.US,D,20250411,000000,47.17,47.43,47.17,47.43,762,0
+USVN.US,D,20250414,000000,47.63,47.7869,47.62,47.7869,495,0
+USVN.US,D,20250415,000000,47.86,48.02,47.85,47.93,3264,0
+USVN.US,D,20250416,000000,48.12,48.14,48.12,48.13,405,0
+USVN.US,D,20250417,000000,48.1216,48.1216,48.0187,48.0187,586,0
+USVN.US,D,20250421,000000,47.9844,47.9844,47.84,47.84,640,0
+USVN.US,D,20250422,000000,47.91,47.93,47.84,47.84,2910,0
+USVN.US,D,20250423,000000,48.14,48.17,47.78,47.82,15289,0
+USVN.US,D,20250424,000000,48,48.06,47.97,48.06,9583,0
+USVN.US,D,20250425,000000,48.14,48.24,48.14,48.24,1900,0
+USVN.US,D,20250428,000000,48.39,48.4071,48.39,48.4071,2892,0
+USVN.US,D,20250429,000000,48.5056,48.55,48.5056,48.55,494,0
+USVN.US,D,20250430,000000,48.62,48.66,48.55,48.66,2703,0
+USVN.US,D,20250501,000000,48.43,48.43,48.2001,48.2734,2897,0
+USVN.US,D,20250502,000000,48.04,48.04,47.99,47.99,407,0
+USVN.US,D,20250505,000000,47.89,47.91,47.89,47.91,585,0
+USVN.US,D,20250506,000000,47.995,48.03,47.995,48.03,2238,0
+USVN.US,D,20250507,000000,48.06,48.12,48.06,48.12,654,0
+USVN.US,D,20250508,000000,47.97,47.97,47.78,47.78,35700,0
+USVN.US,D,20250509,000000,47.915,47.92,47.79,47.81,3598,0
+USVN.US,D,20250512,000000,47.595,47.595,47.51,47.51,778,0
+USVN.US,D,20250513,000000,47.5154,47.5154,47.46,47.5,1709,0
+USVN.US,D,20250514,000000,47.38,47.38,47.3153,47.3153,755,0
+USVN.US,D,20250515,000000,47.53,47.62,47.53,47.62,509,0
+USVN.US,D,20250516,000000,47.6552,47.68,47.64,47.64,2926,0
+USVN.US,D,20250519,000000,47.44,47.62,47.44,47.62,1447,0
+USVN.US,D,20250520,000000,47.59,47.59,47.5809,47.5809,670,0
+USVN.US,D,20250521,000000,47.42,47.42,47.3,47.325,865,0
+USVN.US,D,20250522,000000,47.34,47.4849,47.3399,47.4849,1184,0
+USVN.US,D,20250523,000000,47.58,47.63,47.58,47.6094,1188,0
+USVN.US,D,20250527,000000,47.7,47.76,47.7,47.74,1275,0
+USVN.US,D,20250528,000000,47.65,47.65,47.61,47.64,1065,0
+USVN.US,D,20250529,000000,47.76,47.82,47.76,47.8197,1166,0
+USVN.US,D,20250530,000000,47.92,47.96,47.87,47.96,1078,0
+USVN.US,D,20250602,000000,47.7,47.7301,47.6,47.66,1575,0
+USVN.US,D,20250603,000000,47.72,47.72,47.59,47.605,826,0
+USVN.US,D,20250604,000000,47.87,47.91,47.84,47.9071,839,0
+USVN.US,D,20250605,000000,47.86,47.86,47.76,47.775,893,0
+USVN.US,D,20250606,000000,47.51,47.51,47.41,47.43,1212,0
+USVN.US,D,20250609,000000,47.4482,47.545,47.4482,47.5,1373,0
+USVN.US,D,20250610,000000,47.62,47.62,47.54,47.5648,2731,0
+USVN.US,D,20250611,000000,47.66,47.75,47.63,47.7438,4559,0
+USVN.US,D,20250612,000000,47.87,47.93,47.87,47.93,1340,0
+USVN.US,D,20250613,000000,47.79,47.79,47.77,47.78,846,0
+USVN.US,D,20250616,000000,47.77,47.78,47.68,47.69,990,0
+USVN.US,D,20250617,000000,47.74,47.865,47.74,47.865,523,0
+USVN.US,D,20250618,000000,47.95,47.95,47.89,47.895,707,0
+USVN.US,D,20250620,000000,47.81,47.98,47.81,47.94,2500,0
+USVN.US,D,20250623,000000,48.05,48.18,48.05,48.095,2470,0
+USVN.US,D,20250624,000000,48.1,48.25,48.1,48.24,1134,0
+USVN.US,D,20250625,000000,48.15,48.28,48.15,48.275,3156,0
+USVN.US,D,20250626,000000,48.33,48.4251,48.33,48.4251,1320,0
+USVN.US,D,20250627,000000,48.37,48.39,48.325,48.3258,952,0
+USVN.US,D,20250630,000000,48.4,48.4808,48.37,48.4808,1444,0
+USVN.US,D,20250701,000000,48.21,48.22,48.21,48.2131,628,0
+USVN.US,D,20250702,000000,48.11,48.147,48.08,48.1277,812,0
+USVN.US,D,20250703,000000,47.96,47.9721,47.96,47.9721,681,0
+USVN.US,D,20250707,000000,47.89,47.89,47.8457,47.88,1761,0
+USVN.US,D,20250708,000000,47.77,47.8,47.77,47.8,1649,0
+USVN.US,D,20250709,000000,47.97,48.01,47.97,48.01,309,0
+USVN.US,D,20250710,000000,47.99,47.9931,47.99,47.9931,517,0
+USVN.US,D,20250711,000000,47.84,47.84,47.8,47.815,767,0
+USVN.US,D,20250714,000000,47.79,47.82,47.79,47.82,737,0
+USVN.US,D,20250715,000000,47.71,47.71,47.63,47.64,703,0
+USVN.US,D,20250716,000000,47.75,47.7734,47.7,47.7734,494,0
+USVN.US,D,20250717,000000,47.79,47.79,47.74,47.7461,738,0
+USVN.US,D,20250721,000000,48.0582,48.08,48,48.0185,1020,0
+USVN.US,D,20250722,000000,48.08,48.14,48.08,48.1212,293,0
+USVN.US,D,20250723,000000,47.98,47.98,47.97,47.9742,795,0
+USVN.US,D,20250724,000000,47.88,47.8873,47.88,47.8873,1985,0
+USVN.US,D,20250730,000000,48.04,48.04,48.03,48.0306,1101,0
+USVN.US,D,20250801,000000,48.3,48.4514,48.3,48.4514,440,0
+USVN.US,D,20250804,000000,48.44,48.497,48.44,48.497,761,0
+USVN.US,D,20250805,000000,48.45,48.465,48.45,48.465,226,0
+USVN.US,D,20250808,000000,48.31,48.32,48.295,48.295,991,0
+USVN.US,D,20250811,000000,48.31,48.31,48.3053,48.3053,358,0
+USVN.US,D,20250812,000000,48.27,48.3038,48.23,48.3038,1637,0
+USVN.US,D,20250813,000000,48.45,48.48,48.45,48.475,2817,0
+USVN.US,D,20250814,000000,48.37,48.37,48.31,48.3249,479,0
+USVN.US,D,20250815,000000,48.3,48.33,48.23,48.2456,3135,0
+USVN.US,D,20250818,000000,48.24,48.25,48.17,48.215,4030,0
+USVN.US,D,20250819,000000,48.3,48.33,48.3,48.323,1476,0
+USVN.US,D,20250820,000000,48.36,48.41,48.35,48.3817,3683,0
+USVN.US,D,20250821,000000,48.265,48.265,48.245,48.245,426,0
+USVN.US,D,20250822,000000,48.33,48.505,48.33,48.505,280,0
+USVN.US,D,20250825,000000,48.48,48.48,48.41,48.4316,2998,0
+USVN.US,D,20250826,000000,48.48,48.5497,48.46,48.5497,1520,0
+USVN.US,D,20250827,000000,48.49,48.6352,48.49,48.6352,603,0
+USVN.US,D,20250828,000000,48.68,48.71,48.68,48.7073,923,0
+USVN.US,D,20250829,000000,48.67,48.73,48.67,48.7106,762,0
+USVN.US,D,20250902,000000,48.42,48.425,48.3899,48.425,600,0
+USVN.US,D,20250903,000000,48.55,48.58,48.55,48.5675,955,0
+USVN.US,D,20250904,000000,48.64,48.7446,48.64,48.7446,2926,0
+USVN.US,D,20250905,000000,49.02,49.05,48.93,48.9428,1703,0
+USVN.US,D,20250908,000000,49.04,49.05,49.0128,49.0448,2091,0
+USVN.US,D,20250909,000000,48.99,48.99,48.93,48.935,1063,0
+USVN.US,D,20250910,000000,49.01,49.07,49,49.0266,1211,0
+USVN.US,D,20250911,000000,49.13,49.13,49.06,49.065,2006,0
+USVN.US,D,20250912,000000,48.97,48.97,48.91,48.9547,1063,0
+USVN.US,D,20250915,000000,49.03,49.05,49.0164,49.0164,591,0
+USVN.US,D,20250916,000000,49.06,49.09,49.04,49.0647,1711,0
+USVN.US,D,20250917,000000,49.06,49.06,48.93,48.9386,341,0
+USVN.US,D,20250918,000000,48.83,48.83,48.8,48.8245,414,0
+USVN.US,D,20250922,000000,48.79,48.79,48.74,48.7404,923,0
+USVN.US,D,20250923,000000,48.77,48.86,48.77,48.855,1117,0
+USVN.US,D,20250924,000000,48.75,48.77,48.73,48.7344,984,0
+USVN.US,D,20250925,000000,48.59,48.6248,48.58,48.6248,723,0
+USVN.US,D,20250926,000000,48.59,48.63,48.59,48.6055,978,0
+USVN.US,D,20250929,000000,48.7,48.71,48.7,48.7062,1262,0
+USVN.US,D,20250930,000000,48.82,48.82,48.7053,48.7053,384,0
+USVN.US,D,20251001,000000,48.72,48.72,48.71,48.715,921,0
+USVN.US,D,20251002,000000,48.69,48.7648,48.69,48.7648,526,0
+USVN.US,D,20251003,000000,48.74,48.74,48.645,48.645,10524,0
+USVN.US,D,20251006,000000,48.59,48.6195,48.545,48.545,1977,0
+USVN.US,D,20251007,000000,48.61,48.67,48.61,48.665,596,0
+USVN.US,D,20251008,000000,48.73,48.73,48.65,48.655,3339,0
+USVN.US,D,20251009,000000,48.62,48.6462,48.62,48.6269,2712,0
+USVN.US,D,20251010,000000,48.77,48.92,48.76,48.9103,32752,0
+USVN.US,D,20251013,000000,48.855,48.935,48.8444,48.935,12570,0
+USVN.US,D,20251014,000000,48.98,49.045,48.98,49.045,1333,0
+USVN.US,D,20251015,000000,49.05,49.07,48.97,48.995,1241,0
+USVN.US,D,20251016,000000,49.0535,49.2054,49.0535,49.2054,1040,0
+USVN.US,D,20251017,000000,49.12,49.13,49.1,49.115,7831,0
+USVN.US,D,20251021,000000,49.25,49.26,49.235,49.2451,4135,0
+USVN.US,D,20251022,000000,49.19,49.26,49.19,49.245,1672,0
+USVN.US,D,20251023,000000,49.11,49.12,49.085,49.0859,494,0
+USVN.US,D,20251024,000000,49.11,49.125,49.11,49.125,1366,0
+USVN.US,D,20251027,000000,49.01,49.115,49.01,49.115,164,0
+USVN.US,D,20251028,000000,49.14,49.155,49.14,49.155,686,0
+USVN.US,D,20251029,000000,48.91,48.97,48.8631,48.8631,275,0
+USVN.US,D,20251030,000000,48.78,48.86,48.78,48.8295,827,0
+USVN.US,D,20251031,000000,48.86,48.8618,48.84,48.8618,2241,0
+USVN.US,D,20251103,000000,48.67,48.705,48.67,48.705,350,0
+USVN.US,D,20251104,000000,48.7645,48.765,48.7645,48.765,302,0
+USVN.US,D,20251106,000000,48.8,48.8,48.785,48.785,267,0
+USVN.US,D,20251110,000000,48.78,48.78,48.735,48.735,271,0
+USVN.US,D,20251111,000000,48.86,48.8851,48.86,48.8851,224,0
+USVN.US,D,20251117,000000,48.76,48.76,48.745,48.745,252,0
+USVN.US,D,20251119,000000,48.87,48.87,48.795,48.8001,1370,0
+USVN.US,D,20251120,000000,48.86,48.915,48.86,48.915,917,0
+USVN.US,D,20251121,000000,49.025,49.0556,49.0101,49.0556,1619,0
+USVN.US,D,20251124,000000,49.06,49.115,49.06,49.115,450,0
+USVN.US,D,20251125,000000,49.23,49.23,49.225,49.225,637,0
+USVN.US,D,20251201,000000,48.97,48.97,48.9457,48.9457,366,0
+USVN.US,D,20251202,000000,48.79,48.845,48.79,48.845,6624,0
+USVN.US,D,20251204,000000,48.83,48.84,48.78,48.795,667,0
+USVN.US,D,20251205,000000,48.78,48.78,48.705,48.705,387,0
+USVN.US,D,20251208,000000,48.6,48.6147,48.565,48.6147,1177,0
+USVN.US,D,20251210,000000,48.58,48.6896,48.56,48.6896,681,0
+USVN.US,D,20251211,000000,48.8,48.8,48.69,48.7141,3680,0
+USVN.US,D,20251212,000000,48.6,48.635,48.6,48.615,1251,0
+USVN.US,D,20251216,000000,48.75,48.765,48.74,48.765,1060,0
+USVN.US,D,20251217,000000,48.74,48.7644,48.735,48.7644,426,0
+USVN.US,D,20251218,000000,48.88,48.88,48.84,48.875,773,0
+USVN.US,D,20251219,000000,48.83,48.83,48.765,48.765,304,0
+USVN.US,D,20251223,000000,48.65,48.685,48.65,48.685,288,0
+USVN.US,D,20251224,000000,48.73,48.7867,48.73,48.7867,133,0
+USVN.US,D,20251226,000000,48.86,48.86,48.82,48.845,1936,0
+USVN.US,D,20251229,000000,48.91,48.925,48.87,48.925,1204,0
+USVN.US,D,20251230,000000,48.71,48.75,48.7,48.7341,3259,0
+USVN.US,D,20251231,000000,48.7,48.7,48.5991,48.5991,499,0
+USVN.US,D,20260102,000000,48.64,48.64,48.565,48.5664,1194,0
+USVN.US,D,20260105,000000,48.63,48.6999,48.63,48.685,1156,0
+USVN.US,D,20260106,000000,48.65,48.6732,48.61,48.6732,2409,0
+USVN.US,D,20260107,000000,48.75,48.76,48.71,48.7375,1205,0
+USVN.US,D,20260109,000000,48.57,48.64,48.57,48.626,882,0
+USVN.US,D,20260112,000000,48.56,48.61,48.56,48.585,11319,0
+USVN.US,D,20260113,000000,48.652,48.66,48.61,48.645,1774,0
+USVN.US,D,20260114,000000,48.71,48.755,48.7,48.7236,4883,0
+USVN.US,D,20260115,000000,48.7,48.7,48.61,48.6116,4249,0
+USVN.US,D,20260116,000000,48.59,48.595,48.45,48.4707,15380,0
+USVN.US,D,20260120,000000,48.335,48.38,48.31,48.325,9452,0
+USVN.US,D,20260121,000000,48.36,48.425,48.36,48.4164,5911,0
+USVN.US,D,20260122,000000,48.37,48.405,48.34,48.4039,2300,0
+USVN.US,D,20260123,000000,48.44,48.4748,48.41,48.4748,2182,0
+USVN.US,D,20260126,000000,48.54,48.54,48.515,48.515,361,0
+USVN.US,D,20260127,000000,48.51,48.51,48.485,48.485,1390,0
+USVN.US,D,20260128,000000,48.4199,48.446,48.4199,48.446,1130,0
+USVN.US,D,20260129,000000,48.29,48.4,48.29,48.375,1232,0
+USVN.US,D,20260130,000000,48.38,48.4,48.38,48.3971,2848,0
+USVN.US,D,20260202,000000,48.38,48.38,48.275,48.2933,4904,0
+USVN.US,D,20260203,000000,48.285,48.325,48.27,48.325,410,0
+USVN.US,D,20260204,000000,48.3201,48.34,48.31,48.315,23648,0
+USVN.US,D,20260205,000000,48.42,48.595,48.42,48.595,7223,0
+USVN.US,D,20260206,000000,48.58,48.58,48.5599,48.565,1915,0
+USVN.US,D,20260209,000000,48.54,48.6,48.54,48.595,3086,0
+USVN.US,D,20260210,000000,48.76,48.77,48.74,48.7551,1951,0
+USVN.US,D,20260211,000000,48.6,48.71,48.6,48.635,1899,0
+USVN.US,D,20260212,000000,48.74,48.8865,48.74,48.8865,4333,0
+USVN.US,D,20260213,000000,49.055,49.075,49.055,49.075,748,0
+USVN.US,D,20260217,000000,49.09,49.1,49.05,49.055,1372,0
+USVN.US,D,20260218,000000,48.98,48.98,48.97,48.98,2009,0
diff --git a/daily/us/nasdaq etfs/uten.us.txt b/daily/us/nasdaq etfs/uten.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4de2c0643f00928a019ef5a8a15c906690a88d15
--- /dev/null
+++ b/daily/us/nasdaq etfs/uten.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTEN.US,D,20220810,000000,49.9724,49.9724,49.6629,49.6629,9689.3915470623,0
+UTEN.US,D,20220811,000000,49.2273,49.2273,49.2273,49.2273,30.100626117,0
+UTEN.US,D,20220812,000000,49.4417,49.4417,49.4417,49.4417,238.7983005282,0
+UTEN.US,D,20220815,000000,49.793,49.793,49.6086,49.6086,3582.9778621269,0
+UTEN.US,D,20220816,000000,49.4242,49.5775,49.4242,49.5775,6018.1185149922,0
+UTEN.US,D,20220817,000000,49.3445,49.3445,49.2093,49.2093,1519.0782647046,0
+UTEN.US,D,20220818,000000,49.4447,49.4731,49.2838,49.3069,2022.7620750624,0
+UTEN.US,D,20220819,000000,48.9558,48.9558,48.8163,48.8839,1950.5205723816,0
+UTEN.US,D,20220822,000000,48.6468,48.6634,48.6468,48.6634,120.402504468,0
+UTEN.US,D,20220823,000000,48.4973,48.8093,48.4973,48.5316,916.0623881607,0
+UTEN.US,D,20220824,000000,48.3464,48.3464,48.3163,48.3338,810.7101967512,0
+UTEN.US,D,20220825,000000,48.68,48.68,48.68,48.68,11.0368962429,0
+UTEN.US,D,20220826,000000,48.4973,48.6536,48.4973,48.6436,637.1299194765,0
+UTEN.US,D,20220829,000000,48.3547,48.3547,48.3547,48.3547,19.0637298741,0
+UTEN.US,D,20220830,000000,48.3179,48.3687,48.2338,48.3687,1280.2799641764,0
+UTEN.US,D,20220831,000000,48.0957,48.0957,48.0957,48.0957,1.0033542039,0
+UTEN.US,D,20220901,000000,47.8495,47.8595,47.6302,47.7333,3805.7224953927,0
+UTEN.US,D,20220902,000000,47.9961,47.9961,47.9961,47.9961,46.1542933794,0
+UTEN.US,D,20220906,000000,47.7797,47.7797,47.4018,47.4018,1765.903398864,0
+UTEN.US,D,20220907,000000,47.6203,47.7539,47.6203,47.7539,746.4955277016,0
+UTEN.US,D,20220908,000000,47.7299,47.7299,47.5864,47.5864,2993.0055902337,0
+UTEN.US,D,20220909,000000,47.7,47.7,47.5309,47.5309,863.8879695579,0
+UTEN.US,D,20220912,000000,47.3959,47.3959,47.3959,47.3959,23.0771466897,0
+UTEN.US,D,20220913,000000,47.1319,47.144,47.0821,47.144,3915.0881036178,0
+UTEN.US,D,20220914,000000,47.1739,47.1739,47.1739,47.1739,12.0402504468,0
+UTEN.US,D,20220915,000000,47.0322,47.0422,47.0123,47.0172,692.314400691,0
+UTEN.US,D,20220916,000000,46.9425,47.039,46.9425,47.039,1061.5487477262,0
+UTEN.US,D,20220919,000000,46.9126,46.9276,46.9027,46.9027,6157.5847493343,0
+UTEN.US,D,20220920,000000,46.5538,46.5837,46.4542,46.5588,5277.643112514,0
+UTEN.US,D,20220921,000000,46.7133,46.8042,46.5439,46.8042,849.8410107033,0
+UTEN.US,D,20220922,000000,46.3346,46.3346,46.0555,46.0954,3878.9673522774,0
+UTEN.US,D,20220923,000000,45.926,46.1669,45.926,46.1669,2683.9724954325,0
+UTEN.US,D,20220926,000000,45.9559,45.9559,45.3941,45.3941,5976.9809926323,0
+UTEN.US,D,20220927,000000,45.3507,45.3507,45.0244,45.0244,6662.271913896,0
+UTEN.US,D,20220928,000000,45.7067,46.0666,45.6369,46.0666,2628.788014218,0
+UTEN.US,D,20220929,000000,45.7466,45.8861,45.7067,45.8845,3816.7593916356,0
+UTEN.US,D,20220930,000000,45.9957,45.9957,45.5871,45.7099,34770.236581951,0
+UTEN.US,D,20221003,000000,46.2648,46.4343,46.1667,46.1667,2543.5029068865,0
+UTEN.US,D,20221004,000000,46.205,46.3147,46.205,46.205,2097.010286151,0
+UTEN.US,D,20221005,000000,45.9359,45.9359,45.6369,45.7433,11633.891994221,0
+UTEN.US,D,20221006,000000,45.7157,45.7266,45.4864,45.4983,13202.134614916,0
+UTEN.US,D,20221007,000000,45.2582,45.4177,45.2482,45.253,8711.1211982598,0
+UTEN.US,D,20221010,000000,45.0489,45.0489,44.6702,44.9747,3599.0315293893,0
+UTEN.US,D,20221011,000000,45.1087,45.1137,45.0489,45.1137,3772.611806664,0
+UTEN.US,D,20221012,000000,45.0799,45.2482,45.0788,45.2085,891.9818872671,0
+UTEN.US,D,20221013,000000,44.7399,45.1685,44.6694,45.0331,5550.5554559748,0
+UTEN.US,D,20221014,000000,44.9393,44.9393,44.7856,44.8101,949.1730768894,0
+UTEN.US,D,20221017,000000,44.9791,44.9791,44.7698,44.7698,16889.461314249,0
+UTEN.US,D,20221018,000000,44.8894,44.9692,44.6403,44.8723,10481.038013939,0
+UTEN.US,D,20221019,000000,44.5406,44.6104,44.3712,44.3919,21721.615160231,0
+UTEN.US,D,20221020,000000,44.2914,44.3998,44.0074,44.0188,37044.840562192,0
+UTEN.US,D,20221021,000000,43.833,44.112,43.7632,44.0646,39019.441635467,0
+UTEN.US,D,20221024,000000,44.0273,44.0821,43.9526,43.9825,7937.5351070529,0
+UTEN.US,D,20221025,000000,44.5007,44.6801,44.4809,44.5708,13625.550088962,0
+UTEN.US,D,20221026,000000,44.8296,44.8994,44.809,44.8423,9663.3043377609,0
+UTEN.US,D,20221027,000000,44.9393,45.2183,44.8296,45.1525,33072.561268952,0
+UTEN.US,D,20221028,000000,44.9094,45.0688,44.8386,44.9307,9651.2640873141,0
+UTEN.US,D,20221031,000000,44.7698,44.8097,44.5306,44.72,28858.473612572,0
+UTEN.US,D,20221101,000000,44.87,44.87,44.6899,44.7238,1425,0
+UTEN.US,D,20221102,000000,44.81,44.96,44.54,44.6345,5767,0
+UTEN.US,D,20221103,000000,44.24,44.47,44.23,44.4409,7972,0
+UTEN.US,D,20221104,000000,44.42,44.5538,44.31,44.3191,7133,0
+UTEN.US,D,20221107,000000,44.4,44.4,44.1371,44.1371,6468,0
+UTEN.US,D,20221108,000000,44.27,44.51,44.27,44.4281,4342,0
+UTEN.US,D,20221109,000000,44.38,44.58,44.35,44.5733,7227,0
+UTEN.US,D,20221110,000000,45.2794,45.64,45.2794,45.6065,29768,0
+UTEN.US,D,20221111,000000,45.54,45.5693,45.419,45.51,1637,0
+UTEN.US,D,20221114,000000,45.48,45.48,45.34,45.41,26592,0
+UTEN.US,D,20221115,000000,45.59,45.75,45.59,45.75,10109,0
+UTEN.US,D,20221116,000000,45.99,46.16,45.92,46.12,7090,0
+UTEN.US,D,20221117,000000,45.85,45.85,45.74,45.801,8968,0
+UTEN.US,D,20221118,000000,45.79,45.84,45.619,45.62,6513,0
+UTEN.US,D,20221121,000000,45.8372,45.86,45.5849,45.5849,29202,0
+UTEN.US,D,20221122,000000,45.82,45.89,45.78,45.875,8317,0
+UTEN.US,D,20221123,000000,45.94,46.102,45.87,46.102,7483,0
+UTEN.US,D,20221125,000000,46.019,46.1018,46,46.1018,2510,0
+UTEN.US,D,20221128,000000,46.19,46.22,46.08,46.16,14124,0
+UTEN.US,D,20221129,000000,45.96,46.031,45.9156,45.9156,6665,0
+UTEN.US,D,20221130,000000,45.86,46.26,45.79,46.2462,10092,0
+UTEN.US,D,20221201,000000,46.27,46.72,46.27,46.7101,4915,0
+UTEN.US,D,20221202,000000,46.45,46.83,46.329,46.83,17186,0
+UTEN.US,D,20221205,000000,46.559,46.559,46.34,46.36,6828,0
+UTEN.US,D,20221206,000000,46.489,46.72,46.4544,46.6519,12709,0
+UTEN.US,D,20221207,000000,46.84,47.12,46.84,47.08,11556,0
+UTEN.US,D,20221208,000000,46.86,46.941,46.8,46.8278,5312,0
+UTEN.US,D,20221209,000000,46.621,46.6541,46.45,46.4894,5224,0
+UTEN.US,D,20221212,000000,46.66,46.66,46.34,46.35,2393,0
+UTEN.US,D,20221213,000000,47,47.05,46.73,46.73,15397,0
+UTEN.US,D,20221214,000000,46.8452,46.8926,46.65,46.8926,9714,0
+UTEN.US,D,20221215,000000,47,47.05,46.895,47.0093,26238,0
+UTEN.US,D,20221216,000000,46.75,46.905,46.73,46.8612,8050,0
+UTEN.US,D,20221219,000000,46.6,46.6,46.4734,46.4734,1605,0
+UTEN.US,D,20221220,000000,46.1,46.14,46.0927,46.0959,1694,0
+UTEN.US,D,20221221,000000,46.265,46.279,46.09,46.1612,4449,0
+UTEN.US,D,20221222,000000,46.21,46.2373,46.14,46.1682,5755,0
+UTEN.US,D,20221223,000000,45.97,45.9782,45.9,45.935,6360,0
+UTEN.US,D,20221227,000000,45.64,45.7246,45.51,45.52,4948,0
+UTEN.US,D,20221228,000000,45.428,45.462,45.2661,45.2661,3867,0
+UTEN.US,D,20221229,000000,45.4,45.5063,45.3748,45.5063,4671,0
+UTEN.US,D,20221230,000000,45.25,45.315,45.25,45.3059,1587,0
+UTEN.US,D,20230103,000000,45.88,45.88,45.63,45.6643,4760,0
+UTEN.US,D,20230104,000000,46.0097,46.0139,45.901,46.0072,3959,0
+UTEN.US,D,20230105,000000,45.77,45.98,45.77,45.975,1940,0
+UTEN.US,D,20230106,000000,46.22,46.51,46.22,46.47,1987,0
+UTEN.US,D,20230109,000000,46.4899,46.72,46.4899,46.65,7765,0
+UTEN.US,D,20230110,000000,46.45,46.45,46.27,46.32,2121,0
+UTEN.US,D,20230111,000000,46.459,46.6234,46.4553,46.6234,2936,0
+UTEN.US,D,20230112,000000,46.7,47.02,46.66,47.02,9748,0
+UTEN.US,D,20230113,000000,46.9599,46.96,46.789,46.789,2674,0
+UTEN.US,D,20230117,000000,46.7219,46.77,46.637,46.6411,3553,0
+UTEN.US,D,20230118,000000,47.18,47.28,47.065,47.25,5275,0
+UTEN.US,D,20230119,000000,47.24,47.24,47.1886,47.1948,5362,0
+UTEN.US,D,20230120,000000,46.96,46.97,46.84,46.84,8528,0
+UTEN.US,D,20230123,000000,46.7071,46.7116,46.7071,46.7116,637,0
+UTEN.US,D,20230124,000000,46.71,46.9725,46.68,46.97,4924,0
+UTEN.US,D,20230125,000000,47.01,47.0999,46.92,47.0179,1393,0
+UTEN.US,D,20230126,000000,46.91,46.9509,46.838,46.865,885,0
+UTEN.US,D,20230127,000000,46.69,46.77,46.69,46.7608,2395,0
+UTEN.US,D,20230130,000000,46.6592,46.6951,46.645,46.6523,2609,0
+UTEN.US,D,20230131,000000,46.82,46.86,46.6898,46.86,1570,0
+UTEN.US,D,20230201,000000,46.82,47.0518,46.678,47.0518,3112,0
+UTEN.US,D,20230202,000000,47.22,47.24,47.0684,47.07,1978,0
+UTEN.US,D,20230203,000000,46.69,46.71,46.57,46.6,4512,0
+UTEN.US,D,20230206,000000,46.29,46.29,46.2019,46.207,5304,0
+UTEN.US,D,20230207,000000,46.16,46.3,46.0594,46.08,1875,0
+UTEN.US,D,20230208,000000,46.1599,46.24,46.14,46.24,442,0
+UTEN.US,D,20230209,000000,46.27,46.27,46,46.0285,2338,0
+UTEN.US,D,20230210,000000,45.97,45.97,45.7631,45.775,2491,0
+UTEN.US,D,20230213,000000,45.8743,45.89,45.83,45.89,2874,0
+UTEN.US,D,20230214,000000,45.79,45.84,45.7,45.7367,33944,0
+UTEN.US,D,20230215,000000,45.6901,45.6901,45.499,45.5568,2818,0
+UTEN.US,D,20230216,000000,45.4,45.48,45.35,45.37,3598,0
+UTEN.US,D,20230217,000000,45.28,45.54,45.27,45.54,1466,0
+UTEN.US,D,20230221,000000,45.2,45.23,45.01,45.01,6152,0
+UTEN.US,D,20230222,000000,45.1781,45.22,45.1226,45.1226,1739,0
+UTEN.US,D,20230223,000000,45.2096,45.382,45.2096,45.35,4310,0
+UTEN.US,D,20230224,000000,45.08,45.109,45.02,45.06,14041,0
+UTEN.US,D,20230227,000000,45.2,45.2,45.1176,45.17,10281,0
+UTEN.US,D,20230228,000000,45,45.2502,44.962,45.25,2901,0
+UTEN.US,D,20230301,000000,44.91,44.91,44.718,44.74,14089,0
+UTEN.US,D,20230302,000000,44.5,44.57,44.45,44.5058,8191,0
+UTEN.US,D,20230303,000000,44.83,44.94,44.675,44.9263,7480,0
+UTEN.US,D,20230306,000000,45.01,45.02,44.83,44.8496,9392,0
+UTEN.US,D,20230307,000000,44.94,45.0001,44.8,44.8678,52177,0
+UTEN.US,D,20230308,000000,45.14,45.14,44.8152,44.87,51932,0
+UTEN.US,D,20230309,000000,44.9824,45.105,44.9099,45.105,3262,0
+UTEN.US,D,20230310,000000,45.68,45.9798,45.68,45.95,190431,0
+UTEN.US,D,20230313,000000,46.78,46.96,46.35,46.5512,38588,0
+UTEN.US,D,20230314,000000,46.0964,46.25,46,46.05,14022,0
+UTEN.US,D,20230315,000000,46.86,47.13,46.61,46.77,30352,0
+UTEN.US,D,20230316,000000,47.11,47.19,46.4317,46.4317,9747,0
+UTEN.US,D,20230317,000000,46.8699,47.1418,46.8699,47.0521,7678,0
+UTEN.US,D,20230320,000000,47.1,47.1,46.7,46.78,5729,0
+UTEN.US,D,20230321,000000,46.49,46.49,46.301,46.3431,7301,0
+UTEN.US,D,20230322,000000,46.271,46.96,46.271,46.96,1808,0
+UTEN.US,D,20230323,000000,46.79,47.25,46.79,47.18,3605,0
+UTEN.US,D,20230324,000000,47.45,47.55,47.22,47.22,39741,0
+UTEN.US,D,20230327,000000,46.79,46.86,46.6,46.6265,7745,0
+UTEN.US,D,20230328,000000,46.57,46.6,46.48,46.58,5991,0
+UTEN.US,D,20230329,000000,46.4,46.57,46.3901,46.5052,16577,0
+UTEN.US,D,20230330,000000,46.49,46.5941,46.48,46.5941,5511,0
+UTEN.US,D,20230331,000000,46.66,46.89,46.63,46.8607,6523,0
+UTEN.US,D,20230403,000000,46.68,46.99,46.68,46.94,12840,0
+UTEN.US,D,20230404,000000,46.77,47.28,46.77,47.2339,27377,0
+UTEN.US,D,20230405,000000,47.5,47.57,47.4499,47.4516,4531,0
+UTEN.US,D,20230406,000000,47.48,47.55,47.4604,47.4713,11646,0
+UTEN.US,D,20230410,000000,47.11,47.11,46.95,46.991,6203,0
+UTEN.US,D,20230411,000000,47,47,46.88,46.96,7342,0
+UTEN.US,D,20230412,000000,47.04,47.07,46.93,47.048,4740,0
+UTEN.US,D,20230413,000000,47.13,47.18,46.88,46.9066,7076,0
+UTEN.US,D,20230414,000000,46.6311,46.735,46.6,46.66,4370,0
+UTEN.US,D,20230417,000000,46.48,46.4816,46.34,46.3478,5627,0
+UTEN.US,D,20230418,000000,46.38,46.485,46.37,46.4193,1582,0
+UTEN.US,D,20230419,000000,46.3,46.345,46.285,46.345,1244,0
+UTEN.US,D,20230420,000000,46.59,46.64,46.5413,46.59,1913,0
+UTEN.US,D,20230421,000000,46.71,46.72,46.46,46.4736,8584,0
+UTEN.US,D,20230424,000000,46.642,46.72,46.6318,46.72,1921,0
+UTEN.US,D,20230425,000000,46.95,47.215,46.95,47.215,3403,0
+UTEN.US,D,20230426,000000,47.1674,47.2,46.93,46.9669,2500,0
+UTEN.US,D,20230427,000000,46.83,46.83,46.68,46.68,5038,0
+UTEN.US,D,20230428,000000,46.94,47.0502,46.9,47.0502,48672,0
+UTEN.US,D,20230501,000000,46.72,46.74,46.2962,46.2962,3766,0
+UTEN.US,D,20230502,000000,46.43,46.9324,46.43,46.9324,8520,0
+UTEN.US,D,20230503,000000,47.01,47.23,47.01,47.2225,5689,0
+UTEN.US,D,20230504,000000,47.09,47.36,47.09,47.1761,7555,0
+UTEN.US,D,20230505,000000,46.9,46.9186,46.8,46.9186,19206,0
+UTEN.US,D,20230508,000000,46.63,46.7009,46.6,46.62,11158,0
+UTEN.US,D,20230509,000000,46.62,46.646,46.56,46.56,3110,0
+UTEN.US,D,20230510,000000,46.76,46.92,46.76,46.9,7265,0
+UTEN.US,D,20230511,000000,47.18,47.23,47.07,47.1,9482,0
+UTEN.US,D,20230512,000000,47.11,47.11,46.83,46.84,17218,0
+UTEN.US,D,20230515,000000,46.69,46.7,46.6599,46.6918,4913,0
+UTEN.US,D,20230516,000000,46.52,46.5391,46.44,46.5391,25739,0
+UTEN.US,D,20230517,000000,46.59,46.59,46.35,46.3901,101748,0
+UTEN.US,D,20230518,000000,46.24,46.24,46.091,46.1053,5176,0
+UTEN.US,D,20230519,000000,45.8812,46.13,45.8812,45.93,6536,0
+UTEN.US,D,20230522,000000,45.94,45.94,45.82,45.8313,8945,0
+UTEN.US,D,20230523,000000,45.77,45.9786,45.74,45.9077,20653,0
+UTEN.US,D,20230524,000000,46,46,45.795,45.8055,4183,0
+UTEN.US,D,20230525,000000,45.67,45.73,45.5,45.54,6806,0
+UTEN.US,D,20230526,000000,45.59,45.6149,45.3904,45.6149,1779,0
+UTEN.US,D,20230530,000000,45.81,46.033,45.77,46.033,4654,0
+UTEN.US,D,20230531,000000,46.05,46.27,46.05,46.2284,4356,0
+UTEN.US,D,20230601,000000,46.25,46.324,46.2181,46.2232,1254,0
+UTEN.US,D,20230602,000000,46.15,46.15,45.8531,45.89,7254,0
+UTEN.US,D,20230605,000000,45.59,45.96,45.59,45.87,10050,0
+UTEN.US,D,20230606,000000,45.7475,45.89,45.7475,45.89,3335,0
+UTEN.US,D,20230607,000000,45.78,45.78,45.51,45.51,6491,0
+UTEN.US,D,20230608,000000,45.68,45.83,45.68,45.83,3545,0
+UTEN.US,D,20230609,000000,45.68,45.7291,45.6,45.7025,3338,0
+UTEN.US,D,20230612,000000,45.75,45.75,45.57,45.75,3004,0
+UTEN.US,D,20230613,000000,45.8,45.8,45.371,45.4138,6191,0
+UTEN.US,D,20230614,000000,45.52,45.5897,45.5,45.5,4376,0
+UTEN.US,D,20230615,000000,45.77,45.9,45.7201,45.86,10785,0
+UTEN.US,D,20230616,000000,45.62,45.7,45.6,45.6734,5922,0
+UTEN.US,D,20230620,000000,45.67,45.9083,45.67,45.8,7061,0
+UTEN.US,D,20230621,000000,45.69,45.88,45.5944,45.8455,18237,0
+UTEN.US,D,20230622,000000,45.72,45.799,45.53,45.58,31351,0
+UTEN.US,D,20230623,000000,45.98,45.98,45.73,45.8,11877,0
+UTEN.US,D,20230626,000000,45.8585,45.94,45.8364,45.89,13550,0
+UTEN.US,D,20230627,000000,45.9201,45.97,45.68,45.75,15623,0
+UTEN.US,D,20230628,000000,45.7901,45.93,45.74,45.9097,9288,0
+UTEN.US,D,20230629,000000,45.5,45.5085,45.35,45.44,15352,0
+UTEN.US,D,20230630,000000,45.44,45.59,45.43,45.5294,17288,0
+UTEN.US,D,20230703,000000,45.43,45.56,45.27,45.28,17876,0
+UTEN.US,D,20230705,000000,45.25,45.259,44.94,45,22005,0
+UTEN.US,D,20230706,000000,44.65,44.76,44.47,44.6116,25660,0
+UTEN.US,D,20230707,000000,44.54,44.69,44.52,44.535,28204,0
+UTEN.US,D,20230710,000000,44.56,44.805,44.56,44.7402,27786,0
+UTEN.US,D,20230711,000000,44.81,44.873,44.7782,44.8403,8072,0
+UTEN.US,D,20230712,000000,45.15,45.3599,45.0712,45.285,45953,0
+UTEN.US,D,20230713,000000,45.53,45.68,45.4697,45.68,64280,0
+UTEN.US,D,20230714,000000,45.72,45.72,45.435,45.4442,36727,0
+UTEN.US,D,20230717,000000,45.5,45.55,45.42,45.52,30069,0
+UTEN.US,D,20230718,000000,45.63,45.71,45.5501,45.5654,41265,0
+UTEN.US,D,20230719,000000,45.67,45.7799,45.57,45.765,38361,0
+UTEN.US,D,20230720,000000,45.55,45.55,45.32,45.39,17110,0
+UTEN.US,D,20230721,000000,45.5,45.53,45.42,45.435,27575,0
+UTEN.US,D,20230724,000000,45.5299,45.535,45.29,45.3171,14644,0
+UTEN.US,D,20230725,000000,45.16,45.2632,45.14,45.22,17753,0
+UTEN.US,D,20230726,000000,45.33,45.39,45.2,45.3572,24908,0
+UTEN.US,D,20230727,000000,45.23,45.2502,44.8,44.855,20721,0
+UTEN.US,D,20230728,000000,44.94,45.045,44.94,45.0072,10668,0
+UTEN.US,D,20230731,000000,44.99,45.1209,44.9883,45.0267,10337,0
+UTEN.US,D,20230801,000000,44.7,44.71,44.55,44.62,16276,0
+UTEN.US,D,20230802,000000,44.44,44.5192,44.3107,44.49,26313,0
+UTEN.US,D,20230803,000000,44.15,44.1801,44.06,44.085,18006,0
+UTEN.US,D,20230804,000000,44.26,44.6293,44.26,44.61,42134,0
+UTEN.US,D,20230807,000000,44.53,44.55,44.4299,44.45,16183,0
+UTEN.US,D,20230808,000000,44.75,44.84,44.6899,44.72,32861,0
+UTEN.US,D,20230809,000000,44.73,44.8387,44.72,44.78,119503,0
+UTEN.US,D,20230810,000000,44.79,44.8592,44.4199,44.4199,50618,0
+UTEN.US,D,20230811,000000,44.25,44.37,44.17,44.19,38146,0
+UTEN.US,D,20230814,000000,44.11,44.2094,44.03,44.1238,13060,0
+UTEN.US,D,20230815,000000,44.07,44.2,43.995,44.0245,24309,0
+UTEN.US,D,20230816,000000,43.98,44.099,43.82,43.8251,21545,0
+UTEN.US,D,20230817,000000,43.79,43.8301,43.645,43.775,28527,0
+UTEN.US,D,20230818,000000,43.85,43.99,43.85,43.91,11257,0
+UTEN.US,D,20230821,000000,43.69,43.69,43.5613,43.6,14589,0
+UTEN.US,D,20230822,000000,43.57,43.689,43.535,43.645,15239,0
+UTEN.US,D,20230823,000000,43.93,44.17,43.93,44.16,29488,0
+UTEN.US,D,20230824,000000,44.04,44.155,43.9832,44.01,15539,0
+UTEN.US,D,20230825,000000,43.9603,44.06,43.85,44,23855,0
+UTEN.US,D,20230828,000000,44.14,44.15,44.03,44.14,57858,0
+UTEN.US,D,20230829,000000,44.03,44.4797,44.03,44.46,44446,0
+UTEN.US,D,20230830,000000,44.52,44.53,44.43,44.455,71705,0
+UTEN.US,D,20230831,000000,44.52,44.615,44.49,44.55,37481,0
+UTEN.US,D,20230901,000000,44.41,44.41,44.065,44.11,40830,0
+UTEN.US,D,20230905,000000,43.97,43.97,43.81,43.81,18850,0
+UTEN.US,D,20230906,000000,43.85,43.85,43.6805,43.71,11792,0
+UTEN.US,D,20230907,000000,43.8,43.86,43.765,43.84,22683,0
+UTEN.US,D,20230908,000000,43.97,44.0217,43.8587,43.87,4805,0
+UTEN.US,D,20230911,000000,43.77,43.78,43.745,43.76,4324,0
+UTEN.US,D,20230912,000000,43.8,43.85,43.75,43.85,4624,0
+UTEN.US,D,20230913,000000,43.76,43.955,43.76,43.9,39242,0
+UTEN.US,D,20230914,000000,43.925,43.945,43.765,43.78,24332,0
+UTEN.US,D,20230915,000000,43.72,43.72,43.6385,43.64,14702,0
+UTEN.US,D,20230918,000000,43.58,43.7123,43.58,43.7123,10239,0
+UTEN.US,D,20230919,000000,43.591,43.66,43.5199,43.52,5919,0
+UTEN.US,D,20230920,000000,43.67,43.72,43.5063,43.5063,3409,0
+UTEN.US,D,20230921,000000,43.19,43.2087,43.118,43.13,26233,0
+UTEN.US,D,20230922,000000,43.16,43.33,43.1388,43.32,17782,0
+UTEN.US,D,20230925,000000,43,43.07,42.92,42.93,23696,0
+UTEN.US,D,20230926,000000,43.03,43.06,42.87,42.9117,63046,0
+UTEN.US,D,20230927,000000,43.07,43.07,42.615,42.74,46103,0
+UTEN.US,D,20230928,000000,42.63,42.87,42.5,42.87,31284,0
+UTEN.US,D,20230929,000000,43.06,43.0699,42.81,42.87,23562,0
+UTEN.US,D,20231002,000000,42.51,42.5283,42.305,42.344,17735,0
+UTEN.US,D,20231003,000000,42.25,42.32,41.94,41.95,81526,0
+UTEN.US,D,20231004,000000,42.1,42.245,42.0088,42.22,170443,0
+UTEN.US,D,20231005,000000,42.33,42.33,42.22,42.295,23138,0
+UTEN.US,D,20231006,000000,41.87,42.1587,41.845,42.01,19248,0
+UTEN.US,D,20231009,000000,42.36,42.59,42.29,42.59,11637,0
+UTEN.US,D,20231010,000000,42.38,42.6164,42.3326,42.52,27414,0
+UTEN.US,D,20231011,000000,42.74,42.8033,42.625,42.8,6727,0
+UTEN.US,D,20231012,000000,42.73,42.73,42.28,42.35,144097,0
+UTEN.US,D,20231013,000000,42.69,42.69,42.5773,42.65,37345,0
+UTEN.US,D,20231016,000000,42.34,42.39,42.3,42.35,37108,0
+UTEN.US,D,20231017,000000,41.97,42.04,41.86,41.95,26389,0
+UTEN.US,D,20231018,000000,41.82,41.86,41.65,41.73,20924,0
+UTEN.US,D,20231019,000000,41.61,41.74,41.43,41.4796,85661,0
+UTEN.US,D,20231020,000000,41.64,41.7568,41.62,41.6954,19272,0
+UTEN.US,D,20231023,000000,41.56,41.98,41.5089,41.92,36267,0
+UTEN.US,D,20231024,000000,41.91,42.04,41.81,42.04,33805,0
+UTEN.US,D,20231025,000000,41.8,41.8,41.58,41.63,32987,0
+UTEN.US,D,20231026,000000,41.74,41.99,41.7,41.98,35333,0
+UTEN.US,D,20231027,000000,41.94,42.02,41.85,42,43645,0
+UTEN.US,D,20231030,000000,41.82,41.9201,41.75,41.88,19473,0
+UTEN.US,D,20231031,000000,41.93,41.99,41.77,41.79,20746,0
+UTEN.US,D,20231101,000000,41.79,42.16,41.79,42.1394,992199,0
+UTEN.US,D,20231102,000000,42.53,42.58,42.35,42.4485,43983,0
+UTEN.US,D,20231103,000000,43.06,43.0604,42.7709,42.785,90486,0
+UTEN.US,D,20231106,000000,42.64,42.64,42.48,42.525,41908,0
+UTEN.US,D,20231107,000000,42.6721,42.88,42.6721,42.77,33565,0
+UTEN.US,D,20231108,000000,42.79,43.0374,42.79,43.01,62377,0
+UTEN.US,D,20231109,000000,42.92,42.92,42.51,42.54,25470,0
+UTEN.US,D,20231110,000000,42.72,42.72,42.57,42.615,65718,0
+UTEN.US,D,20231113,000000,42.44,42.59,42.37,42.57,20942,0
+UTEN.US,D,20231114,000000,43.17,43.235,43.12,43.2,253362,0
+UTEN.US,D,20231115,000000,42.98,42.9822,42.82,42.88,102212,0
+UTEN.US,D,20231116,000000,43.11,43.27,43.11,43.18,55779,0
+UTEN.US,D,20231117,000000,43.24,43.29,43.145,43.2251,31669,0
+UTEN.US,D,20231120,000000,43.12,43.3397,43.12,43.32,30515,0
+UTEN.US,D,20231121,000000,43.39,43.42,43.27,43.3509,12063,0
+UTEN.US,D,20231122,000000,43.46,43.48,43.29,43.37,31794,0
+UTEN.US,D,20231124,000000,43.19,43.19,43.12,43.12,4180,0
+UTEN.US,D,20231127,000000,43.29,43.4777,43.235,43.4777,37926,0
+UTEN.US,D,20231128,000000,43.4,43.65,43.4,43.6443,90726,0
+UTEN.US,D,20231129,000000,43.79,43.93,43.76,43.89,10891,0
+UTEN.US,D,20231130,000000,43.74,43.74,43.57,43.68,41057,0
+UTEN.US,D,20231201,000000,43.52,43.96,43.4943,43.94,39585,0
+UTEN.US,D,20231204,000000,43.78,43.85,43.66,43.75,51762,0
+UTEN.US,D,20231205,000000,43.94,44.1242,43.94,44.11,33866,0
+UTEN.US,D,20231206,000000,44.22,44.335,44.1612,44.29,28816,0
+UTEN.US,D,20231207,000000,44.225,44.3406,44.1805,44.21,62017,0
+UTEN.US,D,20231208,000000,43.97,44,43.81,43.91,21179,0
+UTEN.US,D,20231211,000000,43.79,43.92,43.75,43.9,19371,0
+UTEN.US,D,20231212,000000,43.87,44.038,43.87,44.01,4798,0
+UTEN.US,D,20231213,000000,44.13,44.7,44.125,44.66,31085,0
+UTEN.US,D,20231214,000000,44.89,45.15,44.89,45.11,69719,0
+UTEN.US,D,20231215,000000,45.01,45.14,45,45.06,30762,0
+UTEN.US,D,20231218,000000,44.9303,44.96,44.89,44.9546,52622,0
+UTEN.US,D,20231219,000000,45.03,45.1311,45.021,45.0525,52260,0
+UTEN.US,D,20231220,000000,45.14,45.31,45.07,45.29,42195,0
+UTEN.US,D,20231221,000000,45.41,45.41,45.1523,45.2141,33061,0
+UTEN.US,D,20231222,000000,45.31,45.31,45.1,45.165,271307,0
+UTEN.US,D,20231226,000000,45.12,45.24,45.12,45.2,21097,0
+UTEN.US,D,20231227,000000,45.22,45.41,45.2047,45.3993,26603,0
+UTEN.US,D,20231228,000000,45.32,45.3859,45.2,45.2327,22139,0
+UTEN.US,D,20231229,000000,45.09,45.2101,45.04,45.08,46333,0
+UTEN.US,D,20240102,000000,44.88,44.9753,44.851,44.895,32313,0
+UTEN.US,D,20240103,000000,44.71,45.04,44.66,45.04,31592,0
+UTEN.US,D,20240104,000000,44.75,44.79,44.685,44.72,23150,0
+UTEN.US,D,20240105,000000,44.53,44.8544,44.52,44.53,16625,0
+UTEN.US,D,20240108,000000,44.6201,44.82,44.6201,44.7,6863,0
+UTEN.US,D,20240109,000000,44.63,44.72,44.63,44.65,147898,0
+UTEN.US,D,20240110,000000,44.77,44.77,44.58,44.5889,39150,0
+UTEN.US,D,20240111,000000,44.65,44.8245,44.58,44.82,286008,0
+UTEN.US,D,20240112,000000,44.97,45.0201,44.811,44.8984,69211,0
+UTEN.US,D,20240116,000000,44.7,44.76,44.445,44.51,110322,0
+UTEN.US,D,20240117,000000,44.4,44.4377,44.31,44.4,56496,0
+UTEN.US,D,20240118,000000,44.39,44.4,44.23,44.28,68212,0
+UTEN.US,D,20240119,000000,44.192,44.28,44.1,44.27,44052,0
+UTEN.US,D,20240122,000000,44.43,44.49,44.3821,44.42,584316,0
+UTEN.US,D,20240123,000000,44.32,44.32,44.24,44.32,9275,0
+UTEN.US,D,20240124,000000,44.47,44.47,44.1501,44.16,30602,0
+UTEN.US,D,20240125,000000,44.34,44.3667,44.27,44.35,73591,0
+UTEN.US,D,20240126,000000,44.34,44.34,44.2301,44.3,37156,0
+UTEN.US,D,20240129,000000,44.43,44.5974,44.4081,44.56,63878,0
+UTEN.US,D,20240130,000000,44.62,44.6754,44.47,44.65,42418,0
+UTEN.US,D,20240131,000000,44.86,45.02,44.86,45,39779,0
+UTEN.US,D,20240201,000000,45.06,45.3,45.02,45.1624,17266,0
+UTEN.US,D,20240202,000000,44.63,44.73,44.49,44.5931,18789,0
+UTEN.US,D,20240205,000000,44.27,44.27,44.0788,44.1,10473,0
+UTEN.US,D,20240206,000000,44.16,44.41,44.16,44.38,12732,0
+UTEN.US,D,20240207,000000,44.29,44.45,44.27,44.27,18021,0
+UTEN.US,D,20240208,000000,44.15,44.19,44.09,44.13,15722,0
+UTEN.US,D,20240209,000000,44.02,44.0749,44.01,44.045,42130,0
+UTEN.US,D,20240212,000000,44.04,44.1378,44,44.08,8238,0
+UTEN.US,D,20240213,000000,43.76,43.79,43.57,43.59,26597,0
+UTEN.US,D,20240214,000000,43.62,43.808,43.62,43.75,19016,0
+UTEN.US,D,20240215,000000,43.98,44.0171,43.825,43.88,12102,0
+UTEN.US,D,20240216,000000,43.59,43.7,43.59,43.67,18216,0
+UTEN.US,D,20240220,000000,43.76,43.87,43.7427,43.76,19873,0
+UTEN.US,D,20240221,000000,43.77,43.8199,43.58,43.59,17101,0
+UTEN.US,D,20240222,000000,43.6,43.7,43.54,43.6065,14773,0
+UTEN.US,D,20240223,000000,43.62,43.88,43.62,43.8544,10050,0
+UTEN.US,D,20240226,000000,43.83,43.8591,43.68,43.76,81783,0
+UTEN.US,D,20240227,000000,43.72,43.764,43.65,43.67,14085,0
+UTEN.US,D,20240228,000000,43.72,43.8286,43.7,43.81,17981,0
+UTEN.US,D,20240229,000000,43.94,43.99,43.8938,43.93,6120,0
+UTEN.US,D,20240301,000000,43.6901,44,43.6,43.97,21406,0
+UTEN.US,D,20240304,000000,43.82,43.9,43.8114,43.8697,12305,0
+UTEN.US,D,20240305,000000,44.12,44.1851,44.0832,44.1626,15549,0
+UTEN.US,D,20240306,000000,44.23,44.37,44.23,44.28,23450,0
+UTEN.US,D,20240307,000000,44.37,44.37,44.24,44.3474,15093,0
+UTEN.US,D,20240308,000000,44.4,44.42,44.34,44.37,7235,0
+UTEN.US,D,20240311,000000,44.4,44.4,44.31,44.33,12927,0
+UTEN.US,D,20240312,000000,44.1197,44.18,44.0882,44.11,9975,0
+UTEN.US,D,20240313,000000,44.04,44.06,43.9923,44.01,11956,0
+UTEN.US,D,20240314,000000,43.83,43.83,43.6484,43.66,31768,0
+UTEN.US,D,20240315,000000,43.61,43.64,43.5812,43.6,5288,0
+UTEN.US,D,20240318,000000,43.58,43.58,43.486,43.52,6604,0
+UTEN.US,D,20240319,000000,43.6,43.68,43.6,43.65,8860,0
+UTEN.US,D,20240320,000000,43.71,43.77,43.6399,43.7459,15253,0
+UTEN.US,D,20240321,000000,43.81,43.81,43.7156,43.75,6896,0
+UTEN.US,D,20240322,000000,44.01,44.01,43.95,43.9784,3881,0
+UTEN.US,D,20240325,000000,43.94,43.94,43.84,43.8598,105501,0
+UTEN.US,D,20240326,000000,43.83,43.92,43.8,43.91,20940,0
+UTEN.US,D,20240327,000000,43.97,44.11,43.97,44.0952,13110,0
+UTEN.US,D,20240328,000000,44.01,44.1131,43.9801,44.05,11775,0
+UTEN.US,D,20240401,000000,43.7,43.7,43.4551,43.47,27259,0
+UTEN.US,D,20240402,000000,43.28,43.39,43.2373,43.39,30373,0
+UTEN.US,D,20240403,000000,43.18,43.4,43.16,43.4,20986,0
+UTEN.US,D,20240404,000000,43.51,43.6,43.42,43.6,17173,0
+UTEN.US,D,20240405,000000,43.32,43.46,43.27,43.27,11771,0
+UTEN.US,D,20240408,000000,43.18,43.23,43.11,43.19,55826,0
+UTEN.US,D,20240409,000000,43.33,43.405,43.32,43.3813,15147,0
+UTEN.US,D,20240410,000000,42.99,43.01,42.6999,42.78,23618,0
+UTEN.US,D,20240411,000000,42.78,42.8,42.65,42.7,13237,0
+UTEN.US,D,20240412,000000,42.92,42.9901,42.88,42.88,9601,0
+UTEN.US,D,20240415,000000,42.57,42.57,42.4258,42.55,37082,0
+UTEN.US,D,20240416,000000,42.34,42.451,42.3,42.39,30087,0
+UTEN.US,D,20240417,000000,42.5325,42.6898,42.4743,42.68,12469,0
+UTEN.US,D,20240418,000000,42.64,42.64,42.47,42.52,12703,0
+UTEN.US,D,20240419,000000,42.64,42.64,42.55,42.59,4242,0
+UTEN.US,D,20240422,000000,42.518,42.5893,42.51,42.58,11737,0
+UTEN.US,D,20240423,000000,42.51,42.72,42.51,42.645,4646,0
+UTEN.US,D,20240424,000000,42.52,42.52,42.4401,42.5055,240622,0
+UTEN.US,D,20240425,000000,42.23,42.36,42.21,42.32,235939,0
+UTEN.US,D,20240426,000000,42.43,42.53,42.42,42.4477,31903,0
+UTEN.US,D,20240429,000000,42.57,42.65,42.55,42.62,35708,0
+UTEN.US,D,20240430,000000,42.4527,42.53,42.39,42.41,19387,0
+UTEN.US,D,20240501,000000,42.3903,42.495,42.35,42.4569,57132,0
+UTEN.US,D,20240502,000000,42.48,42.67,42.435,42.65,135353,0
+UTEN.US,D,20240503,000000,42.98,43.02,42.7987,42.9,27917,0
+UTEN.US,D,20240506,000000,42.91,42.9899,42.87,42.96,15049,0
+UTEN.US,D,20240507,000000,43.11,43.19,43.04,43.06,207706,0
+UTEN.US,D,20240508,000000,42.9999,43.04,42.945,42.96,50227,0
+UTEN.US,D,20240509,000000,42.9,43.09,42.9,43.05,41717,0
+UTEN.US,D,20240510,000000,42.98,43.01,42.895,42.91,42952,0
+UTEN.US,D,20240513,000000,43.03,43.04,42.9655,42.9655,19319,0
+UTEN.US,D,20240514,000000,43.06,43.12,43.02,43.1,7821,0
+UTEN.US,D,20240515,000000,43.382,43.49,43.32,43.4353,11977,0
+UTEN.US,D,20240516,000000,43.43,43.46,43.3553,43.3553,24550,0
+UTEN.US,D,20240517,000000,43.3,43.3,43.22,43.225,55176,0
+UTEN.US,D,20240520,000000,43.14,43.1881,43.13,43.14,21400,0
+UTEN.US,D,20240521,000000,43.32,43.32,43.26,43.28,15902,0
+UTEN.US,D,20240522,000000,43.17,43.265,43.17,43.2154,12359,0
+UTEN.US,D,20240523,000000,43.24,43.25,43.01,43.07,19102,0
+UTEN.US,D,20240524,000000,43.02,43.13,43.02,43.12,5359,0
+UTEN.US,D,20240528,000000,43.17,43.17,42.84,42.8462,38595,0
+UTEN.US,D,20240529,000000,42.73,42.73,42.575,42.6157,21443,0
+UTEN.US,D,20240530,000000,42.79,42.8574,42.7512,42.8355,15156,0
+UTEN.US,D,20240531,000000,43,43.08,42.97,43.08,18729,0
+UTEN.US,D,20240603,000000,43,43.25,43,43.2175,16660,0
+UTEN.US,D,20240604,000000,43.39,43.5,43.37,43.4796,24976,0
+UTEN.US,D,20240605,000000,43.549,43.66,43.42,43.65,40931,0
+UTEN.US,D,20240606,000000,43.57,43.675,43.5599,43.63,22521,0
+UTEN.US,D,20240607,000000,43.25,43.25,43.1398,43.16,33554,0
+UTEN.US,D,20240610,000000,43.04,43.08,42.9899,43.02,14500,0
+UTEN.US,D,20240611,000000,43.0993,43.2785,43.065,43.265,17428,0
+UTEN.US,D,20240612,000000,43.68,43.78,43.5015,43.5056,12232,0
+UTEN.US,D,20240613,000000,43.72,43.89,43.685,43.8432,16932,0
+UTEN.US,D,20240614,000000,43.93,43.9899,43.88,43.95,42771,0
+UTEN.US,D,20240617,000000,43.7215,43.7399,43.66,43.73,23714,0
+UTEN.US,D,20240618,000000,43.82,43.95,43.7989,43.9354,28831,0
+UTEN.US,D,20240620,000000,43.71,43.835,43.6983,43.83,39010,0
+UTEN.US,D,20240621,000000,43.91,43.94,43.74,43.83,40664,0
+UTEN.US,D,20240624,000000,43.85,43.88,43.772,43.88,23525,0
+UTEN.US,D,20240625,000000,43.85,43.93,43.83,43.92,11195,0
+UTEN.US,D,20240626,000000,43.67,43.69,43.61,43.61,6586,0
+UTEN.US,D,20240627,000000,43.7501,43.7567,43.71,43.73,8115,0
+UTEN.US,D,20240628,000000,43.81,43.82,43.45,43.45,42616,0
+UTEN.US,D,20240701,000000,43.02,43.1,42.8999,42.93,31609,0
+UTEN.US,D,20240702,000000,43.12,43.1424,43.02,43.1049,14492,0
+UTEN.US,D,20240703,000000,43.21,43.43,43.21,43.42,16341,0
+UTEN.US,D,20240705,000000,43.55,43.67,43.4921,43.64,17725,0
+UTEN.US,D,20240708,000000,43.61,43.7,43.5765,43.68,19690,0
+UTEN.US,D,20240709,000000,43.61,43.61,43.5,43.6052,8967,0
+UTEN.US,D,20240710,000000,43.615,43.67,43.595,43.65,10440,0
+UTEN.US,D,20240711,000000,43.98,44.05,43.9357,43.9501,187401,0
+UTEN.US,D,20240712,000000,43.94,44.04,43.9346,44.03,92729,0
+UTEN.US,D,20240715,000000,43.92,43.9494,43.85,43.885,14636,0
+UTEN.US,D,20240716,000000,43.95,44.1,43.94,44.09,76871,0
+UTEN.US,D,20240717,000000,44.04,44.17,43.99,44.15,46346,0
+UTEN.US,D,20240718,000000,44.0279,44.1291,43.97,43.99,32914,0
+UTEN.US,D,20240719,000000,43.852,43.8699,43.8306,43.85,10350,0
+UTEN.US,D,20240722,000000,43.925,43.94,43.73,43.814,186801,0
+UTEN.US,D,20240723,000000,43.87,43.93,43.8325,43.84,35266,0
+UTEN.US,D,20240724,000000,43.92,43.9701,43.71,43.71,24078,0
+UTEN.US,D,20240725,000000,43.79,43.96,43.79,43.8395,11867,0
+UTEN.US,D,20240726,000000,44.03,44.06,43.985,44.0542,24664,0
+UTEN.US,D,20240729,000000,44.1122,44.15,44.09,44.14,45745,0
+UTEN.US,D,20240730,000000,44.18,44.26,44.11,44.24,17032,0
+UTEN.US,D,20240731,000000,44.38,44.57,44.28,44.57,35639,0
+UTEN.US,D,20240801,000000,44.53,44.69,44.5061,44.643,31795,0
+UTEN.US,D,20240802,000000,45.08,45.33,45.053,45.31,280145,0
+UTEN.US,D,20240805,000000,45.67,45.74,45.21,45.4,106034,0
+UTEN.US,D,20240806,000000,45.26,45.26,44.93,44.9784,237365,0
+UTEN.US,D,20240807,000000,44.79,44.845,44.7,44.75,58512,0
+UTEN.US,D,20240808,000000,44.57,44.6528,44.558,44.65,46955,0
+UTEN.US,D,20240809,000000,44.91,44.91,44.81,44.84,23090,0
+UTEN.US,D,20240812,000000,44.8,44.99,44.7902,44.98,30036,0
+UTEN.US,D,20240813,000000,45.18,45.19,45.1,45.171,12363,0
+UTEN.US,D,20240814,000000,45.16,45.3,45.16,45.24,22402,0
+UTEN.US,D,20240815,000000,44.98,44.98,44.83,44.94,77158,0
+UTEN.US,D,20240816,000000,45.04,45.07,44.93,45.0497,66103,0
+UTEN.US,D,20240819,000000,45.03,45.1799,45.03,45.1208,31297,0
+UTEN.US,D,20240820,000000,45.22,45.33,45.21,45.3113,14553,0
+UTEN.US,D,20240821,000000,45.3599,45.5101,45.299,45.41,36646,0
+UTEN.US,D,20240822,000000,45.28,45.29,45.11,45.15,13271,0
+UTEN.US,D,20240823,000000,45.28,45.41,45.215,45.39,25593,0
+UTEN.US,D,20240826,000000,45.48,45.48,45.3387,45.3387,22511,0
+UTEN.US,D,20240827,000000,45.19,45.31,45.19,45.28,235440,0
+UTEN.US,D,20240828,000000,45.31,45.33,45.24,45.256,19949,0
+UTEN.US,D,20240829,000000,45.15,45.19,45.1078,45.16,21214,0
+UTEN.US,D,20240830,000000,45.19,45.22,44.96,45,12452,0
+UTEN.US,D,20240903,000000,45.0638,45.1633,45.0638,45.15,53376,0
+UTEN.US,D,20240904,000000,45.215,45.46,45.215,45.46,57199,0
+UTEN.US,D,20240905,000000,45.57,45.586,45.4083,45.55,19504,0
+UTEN.US,D,20240906,000000,45.56,45.8309,45.47,45.61,68114,0
+UTEN.US,D,20240909,000000,45.59,45.72,45.5298,45.6857,40513,0
+UTEN.US,D,20240910,000000,45.69,45.93,45.69,45.89,20118,0
+UTEN.US,D,20240911,000000,45.92,46,45.845,45.8607,11290,0
+UTEN.US,D,20240912,000000,45.83,45.88,45.703477,45.78,21960,0
+UTEN.US,D,20240913,000000,45.8422,45.9239,45.81,45.86,30055,0
+UTEN.US,D,20240916,000000,45.9,46.03,45.86,46.0181,28677,0
+UTEN.US,D,20240917,000000,46,46.0005,45.91,45.95,17584,0
+UTEN.US,D,20240918,000000,45.81,45.92,45.66,45.66,19927,0
+UTEN.US,D,20240919,000000,45.56,45.66,45.525,45.66,62648,0
+UTEN.US,D,20240920,000000,45.54,45.68,45.51,45.61,30226,0
+UTEN.US,D,20240923,000000,45.55,45.6378,45.4,45.5641,26204,0
+UTEN.US,D,20240924,000000,45.42,45.64,45.42,45.61,119354,0
+UTEN.US,D,20240925,000000,45.51,45.52,45.4293,45.4293,23523,0
+UTEN.US,D,20240926,000000,45.48,45.49,45.3425,45.4,18725,0
+UTEN.US,D,20240927,000000,45.5,45.6183,45.49,45.5567,13349,0
+UTEN.US,D,20240930,000000,45.58,45.58,45.3747,45.45,68794,0
+UTEN.US,D,20241001,000000,45.52,45.61,45.45,45.5,6246,0
+UTEN.US,D,20241002,000000,45.2326,45.36,45.22,45.36,185663,0
+UTEN.US,D,20241003,000000,45.21,45.23,45.08,45.09,20557,0
+UTEN.US,D,20241004,000000,44.67,44.78,44.6299,44.645,74474,0
+UTEN.US,D,20241007,000000,44.47,44.55,44.45,44.49,20744,0
+UTEN.US,D,20241008,000000,44.39,44.5,44.375,44.5,19204,0
+UTEN.US,D,20241009,000000,44.43,44.45,44.3198,44.33,48322,0
+UTEN.US,D,20241010,000000,44.29,44.335,44.19,44.32,20314,0
+UTEN.US,D,20241011,000000,44.2407,44.36,44.24,44.3,18010,0
+UTEN.US,D,20241014,000000,44.1,44.23,44.09,44.21,39661,0
+UTEN.US,D,20241015,000000,44.41,44.51,44.41,44.5,30161,0
+UTEN.US,D,20241016,000000,44.58,44.6482,44.542,44.5567,9309,0
+UTEN.US,D,20241017,000000,44.34,44.37,44.26,44.295,58046,0
+UTEN.US,D,20241018,000000,44.39,44.4,44.35,44.35,18684,0
+UTEN.US,D,20241021,000000,44.14,44.16,43.96,43.96,62920,0
+UTEN.US,D,20241022,000000,44.03,44.05,43.89,43.92,25169,0
+UTEN.US,D,20241023,000000,43.77,43.94,43.75,43.82,292185,0
+UTEN.US,D,20241024,000000,43.85,43.9968,43.81,43.92,16594,0
+UTEN.US,D,20241025,000000,44.02,44.02,43.7985,43.81,17138,0
+UTEN.US,D,20241028,000000,43.82,43.82,43.62,43.71,23508,0
+UTEN.US,D,20241029,000000,43.52,43.73,43.48,43.72,20654,0
+UTEN.US,D,20241030,000000,43.84,43.96,43.6724,43.68,16105,0
+UTEN.US,D,20241031,000000,43.62,43.76,43.5378,43.68,33500,0
+UTEN.US,D,20241101,000000,43.59,43.64,43.23,43.25,55396,0
+UTEN.US,D,20241104,000000,43.5767,43.64,43.42,43.52,31278,0
+UTEN.US,D,20241105,000000,43.46,43.61,43.28,43.55,234983,0
+UTEN.US,D,20241106,000000,42.94,43.16,42.91,43.01,116735,0
+UTEN.US,D,20241107,000000,43.21,43.46,43.2,43.41,46644,0
+UTEN.US,D,20241108,000000,43.52,43.65,43.48,43.55,41781,0
+UTEN.US,D,20241111,000000,43.4,43.42,43.34,43.4144,30266,0
+UTEN.US,D,20241112,000000,43.22,43.323352,43.05,43.07,36122,0
+UTEN.US,D,20241113,000000,43.3,43.3,42.9901,43.03,34532,0
+UTEN.US,D,20241114,000000,43.14,43.24,43.01,43.04,21146,0
+UTEN.US,D,20241115,000000,42.94,43.1989,42.85,43.06,15494,0
+UTEN.US,D,20241118,000000,43.03,43.18,42.98,43.16,19728,0
+UTEN.US,D,20241119,000000,43.32,43.32,43.25,43.25,26690,0
+UTEN.US,D,20241120,000000,43.12,43.27,43.12,43.175,147105,0
+UTEN.US,D,20241121,000000,43.23,43.31,43.1,43.16,41928,0
+UTEN.US,D,20241122,000000,43.22,43.25,43.155,43.185,18344,0
+UTEN.US,D,20241125,000000,43.64,43.74,43.56,43.74,34791,0
+UTEN.US,D,20241126,000000,43.61,43.625,43.525,43.59,48216,0
+UTEN.US,D,20241127,000000,43.8,43.86,43.7,43.7691,42830,0
+UTEN.US,D,20241129,000000,43.999,44.01,43.92,44.01,14833,0
+UTEN.US,D,20241202,000000,43.55,43.94,43.55,43.88,48084,0
+UTEN.US,D,20241203,000000,43.92,43.93,43.73,43.74,22819,0
+UTEN.US,D,20241204,000000,43.63,43.93,43.61,43.92,28883,0
+UTEN.US,D,20241205,000000,43.8,43.9496,43.8,43.9263,13389,0
+UTEN.US,D,20241206,000000,44.11,44.13,43.96,44.054,20740,0
+UTEN.US,D,20241209,000000,43.99,43.99,43.8788,43.8788,65574,0
+UTEN.US,D,20241210,000000,43.76,43.82,43.74,43.79,23014,0
+UTEN.US,D,20241211,000000,43.85,43.85,43.6201,43.64,22401,0
+UTEN.US,D,20241212,000000,43.58,43.68,43.439,43.44,31441,0
+UTEN.US,D,20241213,000000,43.37,43.37,43.195,43.2262,53939,0
+UTEN.US,D,20241216,000000,43.31,43.31,43.18,43.2442,16928,0
+UTEN.US,D,20241217,000000,43.23,43.31,43.2101,43.2426,30014,0
+UTEN.US,D,20241218,000000,43.23,43.285,42.8601,42.87,41515,0
+UTEN.US,D,20241219,000000,42.7,42.73,42.58,42.65,57632,0
+UTEN.US,D,20241220,000000,42.88,42.95,42.81,42.8141,53802,0
+UTEN.US,D,20241223,000000,42.77,42.77,42.58,42.59,132985,0
+UTEN.US,D,20241224,000000,42.51,42.63,42.4901,42.6274,40574,0
+UTEN.US,D,20241226,000000,42.49,42.6801,42.48,42.67,58108,0
+UTEN.US,D,20241227,000000,42.62,42.68,42.5109,42.53,51091,0
+UTEN.US,D,20241230,000000,42.62,42.675,42.595,42.66,74690,0
+UTEN.US,D,20241231,000000,42.73,42.7491,42.52,42.5825,49231,0
+UTEN.US,D,20250102,000000,42.66,42.705,42.485,42.57,28963,0
+UTEN.US,D,20250103,000000,42.62,42.6407,42.5,42.51,27298,0
+UTEN.US,D,20250106,000000,42.45,42.485,42.37,42.4394,28711,0
+UTEN.US,D,20250107,000000,42.39,42.41,42.185,42.22,167793,0
+UTEN.US,D,20250108,000000,42.15,42.325,42.14,42.27,95854,0
+UTEN.US,D,20250110,000000,41.96,42.12,41.9382,41.98,76022,0
+UTEN.US,D,20250113,000000,41.97,41.98,41.85,41.92,54900,0
+UTEN.US,D,20250114,000000,41.92,41.95,41.86,41.9189,46113,0
+UTEN.US,D,20250115,000000,42.37,42.42,42.29,42.3758,34894,0
+UTEN.US,D,20250116,000000,42.35,42.61,42.29,42.52,33427,0
+UTEN.US,D,20250117,000000,42.58,42.6,42.5,42.5315,27251,0
+UTEN.US,D,20250121,000000,42.69,42.74,42.6399,42.72,36005,0
+UTEN.US,D,20250122,000000,42.67,42.68,42.5301,42.57,32854,0
+UTEN.US,D,20250123,000000,42.39,42.48,42.39,42.4421,18649,0
+UTEN.US,D,20250124,000000,42.43,42.57,42.41,42.535,26011,0
+UTEN.US,D,20250127,000000,42.81,42.855,42.73,42.844,31800,0
+UTEN.US,D,20250128,000000,42.73,42.84,42.695,42.8329,22133,0
+UTEN.US,D,20250129,000000,42.89,42.9,42.68,42.79,75898,0
+UTEN.US,D,20250130,000000,42.88,42.95,42.85,42.8781,23747,0
+UTEN.US,D,20250131,000000,42.9,42.96,42.71,42.82,29637,0
+UTEN.US,D,20250203,000000,42.83,42.92,42.6401,42.705,26254,0
+UTEN.US,D,20250204,000000,42.61,42.81,42.61,42.8029,60566,0
+UTEN.US,D,20250205,000000,43.01,43.17,43.01,43.09,27489,0
+UTEN.US,D,20250206,000000,43.04,43.115,42.9868,43.04,39738,0
+UTEN.US,D,20250207,000000,42.91,42.93,42.82,42.92,59480,0
+UTEN.US,D,20250210,000000,42.95,43,42.85,42.87,25289,0
+UTEN.US,D,20250211,000000,42.75,42.79,42.73,42.7553,39406,0
+UTEN.US,D,20250212,000000,42.43,42.47,42.35,42.45,42246,0
+UTEN.US,D,20250213,000000,42.68,42.82,42.68,42.7775,32018,0
+UTEN.US,D,20250214,000000,43.01,43.07,42.96,42.98,28694,0
+UTEN.US,D,20250218,000000,42.82,42.86,42.7099,42.72,13194,0
+UTEN.US,D,20250219,000000,42.689,42.79,42.68,42.77,16531,0
+UTEN.US,D,20250220,000000,42.86,42.915,42.8551,42.91,38262,0
+UTEN.US,D,20250221,000000,42.96,43.215,42.94,43.17,40192,0
+UTEN.US,D,20250224,000000,43.11,43.295,43.11,43.27,26485,0
+UTEN.US,D,20250225,000000,43.57,43.66,43.53,43.65,34958,0
+UTEN.US,D,20250226,000000,43.63,43.81,43.58,43.7769,39821,0
+UTEN.US,D,20250227,000000,43.62,43.74,43.62,43.7219,283547,0
+UTEN.US,D,20250228,000000,43.86,44.01,43.78,44,192761,0
+UTEN.US,D,20250303,000000,43.66,44.01,43.66,43.99,80919,0
+UTEN.US,D,20250304,000000,44.05,44.17,43.77,43.8252,71677,0
+UTEN.US,D,20250305,000000,43.85,43.88,43.5602,43.58,70479,0
+UTEN.US,D,20250306,000000,43.53,43.62,43.36,43.53,64946,0
+UTEN.US,D,20250307,000000,43.76,43.77,43.42,43.49,31245,0
+UTEN.US,D,20250310,000000,43.74,43.865,43.7,43.78,98754,0
+UTEN.US,D,20250311,000000,43.77,43.91,43.55,43.62,119149,0
+UTEN.US,D,20250312,000000,43.49,43.58,43.46,43.48,30415,0
+UTEN.US,D,20250313,000000,43.4,43.68,43.36,43.6605,67994,0
+UTEN.US,D,20250314,000000,43.54,43.58,43.4966,43.4966,41483,0
+UTEN.US,D,20250317,000000,43.62,43.7,43.52,43.56,47207,0
+UTEN.US,D,20250318,000000,43.48,43.68,43.48,43.6,23921,0
+UTEN.US,D,20250319,000000,43.57,43.7501,43.5001,43.75,47210,0
+UTEN.US,D,20250320,000000,44,44,43.765,43.83,54647,0
+UTEN.US,D,20250321,000000,43.89,43.91,43.74,43.75,49285,0
+UTEN.US,D,20250324,000000,43.61,43.63,43.475,43.48,49316,0
+UTEN.US,D,20250325,000000,43.47,43.615,43.47,43.56,130574,0
+UTEN.US,D,20250326,000000,43.46,43.51,43.4,43.44,39638,0
+UTEN.US,D,20250327,000000,43.37,43.42,43.321,43.38,51394,0
+UTEN.US,D,20250328,000000,43.62,43.8,43.6,43.8,54510,0
+UTEN.US,D,20250331,000000,43.98,44,43.77,43.9082,52579,0
+UTEN.US,D,20250401,000000,43.88,44.05,43.87,43.93,43798,0
+UTEN.US,D,20250402,000000,44.11,44.11,43.745,43.87,64106,0
+UTEN.US,D,20250403,000000,44.4,44.49,44.275,44.32,96644,0
+UTEN.US,D,20250404,000000,44.8,44.92,44.49,44.49,191542,0
+UTEN.US,D,20250407,000000,44.39,44.49,43.86,43.86,192114,0
+UTEN.US,D,20250408,000000,43.64,43.96,43.4001,43.62,126144,0
+UTEN.US,D,20250409,000000,43.24,43.57,42.895,43.49,245613,0
+UTEN.US,D,20250410,000000,43.42,43.54,43.1421,43.25,251404,0
+UTEN.US,D,20250411,000000,42.89,43.04,42.57,42.95,235596,0
+UTEN.US,D,20250414,000000,43.15,43.33,43.09,43.28,88936,0
+UTEN.US,D,20250415,000000,43.27,43.52,43.27,43.42,41572,0
+UTEN.US,D,20250416,000000,43.47,43.67,43.37,43.61,92216,0
+UTEN.US,D,20250417,000000,43.58,43.6269,43.43,43.465,27423,0
+UTEN.US,D,20250421,000000,43.29,43.46,43.19,43.19,46764,0
+UTEN.US,D,20250422,000000,43.32,43.34,43.235,43.25,23802,0
+UTEN.US,D,20250423,000000,43.67,43.76,43.27,43.31,74945,0
+UTEN.US,D,20250424,000000,43.5,43.57,43.4498,43.56,32374,0
+UTEN.US,D,20250425,000000,43.69,43.76,43.64,43.74,25453,0
+UTEN.US,D,20250428,000000,43.68,43.92,43.67,43.91,30607,0
+UTEN.US,D,20250429,000000,43.88,44.08,43.88,44.0676,34526,0
+UTEN.US,D,20250430,000000,44.06,44.17,44.01,44.11,43431,0
+UTEN.US,D,20250501,000000,44.02,44.08,43.67,43.75,41005,0
+UTEN.US,D,20250502,000000,43.51,43.575,43.3677,43.4,37363,0
+UTEN.US,D,20250505,000000,43.41,43.41,43.25,43.35,30587,0
+UTEN.US,D,20250506,000000,43.3,43.48,43.29,43.46,30909,0
+UTEN.US,D,20250507,000000,43.51,43.68,43.51,43.59,17671,0
+UTEN.US,D,20250508,000000,43.57,43.57,43.14,43.22,58778,0
+UTEN.US,D,20250509,000000,43.31,43.38,43.24,43.27,100058,0
+UTEN.US,D,20250512,000000,42.99,43.0956,42.97,42.98,32008,0
+UTEN.US,D,20250513,000000,43.03,43.03,42.86,42.92,56983,0
+UTEN.US,D,20250514,000000,42.91,42.94,42.731,42.77,26858,0
+UTEN.US,D,20250515,000000,42.94,43.0899,42.89,43.06,79490,0
+UTEN.US,D,20250516,000000,43.25,43.25,43.08,43.09,83947,0
+UTEN.US,D,20250519,000000,42.78,43.05,42.78,43.03,143638,0
+UTEN.US,D,20250520,000000,42.9,42.99,42.82,42.96,41157,0
+UTEN.US,D,20250521,000000,42.76,42.83,42.55,42.61,86721,0
+UTEN.US,D,20250522,000000,42.61,42.795,42.54,42.78,95499,0
+UTEN.US,D,20250523,000000,42.98,42.98,42.85,42.92,53033,0
+UTEN.US,D,20250527,000000,43.05,43.19,42.99,43.15,50801,0
+UTEN.US,D,20250528,000000,43.04,43.0665,42.9499,43.01,42545,0
+UTEN.US,D,20250529,000000,43.12,43.24,43.101,43.1941,132369,0
+UTEN.US,D,20250530,000000,43.23,43.35,43.1965,43.35,75309,0
+UTEN.US,D,20250602,000000,43.02,43.09,42.92,42.99,53928,0
+UTEN.US,D,20250603,000000,43.07,43.13,42.92,42.95,47736,0
+UTEN.US,D,20250604,000000,43.14,43.34,43.1082,43.29,35470,0
+UTEN.US,D,20250605,000000,43.31,43.38,43.165,43.2,71276,0
+UTEN.US,D,20250606,000000,42.95,42.99,42.8,42.82,46887,0
+UTEN.US,D,20250609,000000,42.81,42.95,42.81,42.89,51077,0
+UTEN.US,D,20250610,000000,43.04,43.0565,42.92,42.97,57025,0
+UTEN.US,D,20250611,000000,43.05,43.18,43.01,43.14,40402,0
+UTEN.US,D,20250612,000000,43.32,43.38,43.2509,43.38,393419,0
+UTEN.US,D,20250613,000000,43.27,43.29,43.07,43.19,87607,0
+UTEN.US,D,20250616,000000,43.14,43.21,43.025,43.0349,49647,0
+UTEN.US,D,20250617,000000,43.15,43.28,43.1,43.27,33038,0
+UTEN.US,D,20250618,000000,43.36,43.425,43.23,43.31,24994,0
+UTEN.US,D,20250620,000000,43.21,43.39,43.17,43.32,31209,0
+UTEN.US,D,20250623,000000,43.47,43.64,43.44,43.48,56265,0
+UTEN.US,D,20250624,000000,43.42,43.66,43.4067,43.63,38011,0
+UTEN.US,D,20250625,000000,43.55,43.68,43.4999,43.67,48119,0
+UTEN.US,D,20250626,000000,43.73,43.82,43.67,43.82,39595,0
+UTEN.US,D,20250627,000000,43.7,43.85,43.68,43.6895,51006,0
+UTEN.US,D,20250630,000000,43.81,43.9,43.735,43.9,26245,0
+UTEN.US,D,20250701,000000,43.71,43.75,43.57,43.67,50548,0
+UTEN.US,D,20250702,000000,43.51,43.55,43.47,43.54,43865,0
+UTEN.US,D,20250703,000000,43.4,43.44,43.335,43.39,22133,0
+UTEN.US,D,20250707,000000,43.3,43.3,43.185,43.22,45987,0
+UTEN.US,D,20250708,000000,43.08,43.16,43.07,43.15,38170,0
+UTEN.US,D,20250709,000000,43.21,43.395,43.21,43.38,20307,0
+UTEN.US,D,20250710,000000,43.34,43.38,43.29,43.37,26891,0
+UTEN.US,D,20250711,000000,43.21,43.215,43.12,43.13,17388,0
+UTEN.US,D,20250714,000000,43.13,43.19,43.0656,43.12,28711,0
+UTEN.US,D,20250715,000000,43.18,43.18,42.9153,42.93,78647,0
+UTEN.US,D,20250716,000000,43.01,43.0801,42.92,43.0391,78792,0
+UTEN.US,D,20250717,000000,43.07,43.12,43,43.0347,12770,0
+UTEN.US,D,20250718,000000,43.17,43.17,43.11,43.1365,30581,0
+UTEN.US,D,20250721,000000,43.34,43.405,43.29,43.3158,26279,0
+UTEN.US,D,20250722,000000,43.37,43.48,43.37,43.4412,50274,0
+UTEN.US,D,20250723,000000,43.33,43.3647,43.2753,43.285,20429,0
+UTEN.US,D,20250724,000000,43.14,43.27,43.12,43.2075,52410,0
+UTEN.US,D,20250725,000000,43.21,43.34,43.19,43.335,22807,0
+UTEN.US,D,20250728,000000,43.26,43.27,43.205,43.2257,30643,0
+UTEN.US,D,20250729,000000,43.3,43.55,43.3,43.5449,15004,0
+UTEN.US,D,20250730,000000,43.38,43.49,43.36,43.3867,71546,0
+UTEN.US,D,20250731,000000,43.45,43.52,43.41,43.4229,19004,0
+UTEN.US,D,20250801,000000,43.65,43.811,43.65,43.805,25863,0
+UTEN.US,D,20250804,000000,43.84,43.87,43.74,43.865,41556,0
+UTEN.US,D,20250805,000000,43.8,43.89,43.775,43.8569,156068,0
+UTEN.US,D,20250806,000000,43.77,43.825,43.59,43.7933,32955,0
+UTEN.US,D,20250807,000000,43.81,43.8551,43.74,43.7661,36823,0
+UTEN.US,D,20250808,000000,43.7,43.7,43.63,43.645,15290,0
+UTEN.US,D,20250811,000000,43.68,43.73,43.65,43.6738,12034,0
+UTEN.US,D,20250812,000000,43.6,43.645,43.545,43.6417,20876,0
+UTEN.US,D,20250813,000000,43.78,43.86,43.77,43.8229,44783,0
+UTEN.US,D,20250814,000000,43.74,43.7404,43.62,43.645,41620,0
+UTEN.US,D,20250815,000000,43.6,43.64,43.5,43.5403,78607,0
+UTEN.US,D,20250818,000000,43.57,43.57,43.445,43.4851,42412,0
+UTEN.US,D,20250819,000000,43.56,43.63,43.56,43.6163,53443,0
+UTEN.US,D,20250820,000000,43.6,43.72,43.6,43.68,128491,0
+UTEN.US,D,20250821,000000,43.63,43.63,43.4746,43.5437,27244,0
+UTEN.US,D,20250822,000000,43.64,43.85,43.63,43.8047,20281,0
+UTEN.US,D,20250825,000000,43.72,43.77,43.69,43.725,30006,0
+UTEN.US,D,20250826,000000,43.73,43.8301,43.6905,43.825,22846,0
+UTEN.US,D,20250827,000000,43.74,43.895,43.71,43.8853,34378,0
+UTEN.US,D,20250828,000000,43.9,44.01,43.8785,43.9962,26223,0
+UTEN.US,D,20250829,000000,43.94,44.01,43.9,43.9402,73878,0
+UTEN.US,D,20250902,000000,43.61,43.68,43.5901,43.6451,81629,0
+UTEN.US,D,20250903,000000,43.68,43.88,43.671368,43.8328,26051,0
+UTEN.US,D,20250904,000000,43.95,44.07,43.89,44.037,35328,0
+UTEN.US,D,20250905,000000,44.34,44.41,44.31,44.3193,32224,0
+UTEN.US,D,20250908,000000,44.44,44.49,44.4007,44.49,70593,0
+UTEN.US,D,20250909,000000,44.46,44.49,44.33,44.37,99558,0
+UTEN.US,D,20250910,000000,44.45,44.55,44.41,44.51,33508,0
+UTEN.US,D,20250911,000000,44.55,44.68,44.55,44.5853,55734,0
+UTEN.US,D,20250912,000000,44.45,44.4649,44.38,44.455,31765,0
+UTEN.US,D,20250915,000000,44.5257,44.565,44.505,44.54,53563,0
+UTEN.US,D,20250916,000000,44.52,44.6,44.5193,44.565,66017,0
+UTEN.US,D,20250917,000000,44.61,44.7,44.41,44.446,42511,0
+UTEN.US,D,20250918,000000,44.28,44.3202,44.21,44.285,45215,0
+UTEN.US,D,20250919,000000,44.25,44.29,44.19,44.255,21514,0
+UTEN.US,D,20250922,000000,44.215,44.24,44.15,44.181,38153,0
+UTEN.US,D,20250923,000000,44.27,44.325,44.19,44.3152,135653,0
+UTEN.US,D,20250924,000000,44.26,44.26,44.18,44.1985,68008,0
+UTEN.US,D,20250925,000000,44.09,44.125,44.02,44.115,27798,0
+UTEN.US,D,20250926,000000,44.0908,44.18,44.0362,44.0862,24326,0
+UTEN.US,D,20250929,000000,44.16,44.26,44.16,44.2252,49298,0
+UTEN.US,D,20250930,000000,44.28,44.3501,44.2,44.22,60528,0
+UTEN.US,D,20251001,000000,44.26,44.2841,44.15,44.225,57263,0
+UTEN.US,D,20251002,000000,44.21,44.31,44.18,44.2921,18303,0
+UTEN.US,D,20251003,000000,44.27,44.29,44.18,44.185,88459,0
+UTEN.US,D,20251006,000000,44.05,44.15,44.03,44.045,65418,0
+UTEN.US,D,20251007,000000,44.1,44.23,44.08,44.1651,36800,0
+UTEN.US,D,20251008,000000,44.25,44.265,44.155,44.165,114857,0
+UTEN.US,D,20251009,000000,44.14,44.16,44.1,44.135,36269,0
+UTEN.US,D,20251010,000000,44.3099,44.485,44.28,44.48,92382,0
+UTEN.US,D,20251013,000000,44.47,44.48,44.37,44.48,41720,0
+UTEN.US,D,20251014,000000,44.53,44.61,44.49,44.58,39092,0
+UTEN.US,D,20251015,000000,44.6,44.6556,44.5,44.545,40726,0
+UTEN.US,D,20251016,000000,44.5,44.78,44.5,44.7609,174106,0
+UTEN.US,D,20251017,000000,44.73,44.73,44.62,44.685,140452,0
+UTEN.US,D,20251020,000000,44.72,44.755,44.69,44.755,87509,0
+UTEN.US,D,20251021,000000,44.85,44.8893,44.83,44.85,60189,0
+UTEN.US,D,20251022,000000,44.84,44.885,44.785939,44.8557,42363,0
+UTEN.US,D,20251023,000000,44.76,44.79,44.69,44.7021,91865,0
+UTEN.US,D,20251024,000000,44.76,44.76,44.68,44.741,39604,0
+UTEN.US,D,20251027,000000,44.67,44.7578,44.63,44.755,33930,0
+UTEN.US,D,20251028,000000,44.73,44.84,44.73,44.805,27104,0
+UTEN.US,D,20251029,000000,44.78,44.78,44.45,44.4924,29585,0
+UTEN.US,D,20251030,000000,44.34,44.47,44.34,44.4197,85853,0
+UTEN.US,D,20251031,000000,44.43,44.48,44.4,44.4222,31357,0
+UTEN.US,D,20251103,000000,44.21,44.28,44.19,44.255,53145,0
+UTEN.US,D,20251104,000000,44.29,44.345,44.2892,44.3199,29613,0
+UTEN.US,D,20251105,000000,44.2201,44.2201,44.0699,44.0831,33682,0
+UTEN.US,D,20251106,000000,44.26,44.35,44.25,44.3209,26789,0
+UTEN.US,D,20251107,000000,44.26,44.41,44.26,44.325,32055,0
+UTEN.US,D,20251110,000000,44.28,44.3,44.2437,44.25,33434,0
+UTEN.US,D,20251111,000000,44.39,44.42,44.36,44.415,13708,0
+UTEN.US,D,20251112,000000,44.4,44.55,44.3899,44.4336,41968,0
+UTEN.US,D,20251113,000000,44.31,44.42,44.3,44.31,38791,0
+UTEN.US,D,20251114,000000,44.41,44.4401,44.2001,44.215,21039,0
+UTEN.US,D,20251117,000000,44.23,44.29,44.23,44.27,15535,0
+UTEN.US,D,20251118,000000,44.38,44.4255,44.25,44.32,29878,0
+UTEN.US,D,20251119,000000,44.35,44.39,44.27,44.295,33939,0
+UTEN.US,D,20251120,000000,44.33,44.43,44.31,44.405,25143,0
+UTEN.US,D,20251121,000000,44.56,44.565,44.4598,44.55,34821,0
+UTEN.US,D,20251124,000000,44.63,44.65,44.578214,44.63,18415,0
+UTEN.US,D,20251125,000000,44.7,44.8,44.7,44.7553,23315,0
+UTEN.US,D,20251126,000000,44.69,44.82,44.665,44.8197,34374,0
+UTEN.US,D,20251128,000000,44.79,44.79,44.71,44.7347,14084,0
+UTEN.US,D,20251201,000000,44.51,44.5365,44.465,44.47,34837,0
+UTEN.US,D,20251202,000000,44.29,44.38,44.28,44.37,53381,0
+UTEN.US,D,20251203,000000,44.42,44.4798,44.38,44.4736,33065,0
+UTEN.US,D,20251204,000000,44.41,44.41,44.285,44.309,51927,0
+UTEN.US,D,20251205,000000,44.34,44.34,44.18,44.205,23318,0
+UTEN.US,D,20251208,000000,44.17,44.175,44.03,44.095,27106,0
+UTEN.US,D,20251209,000000,44.17,44.17,44.04,44.05,39802,0
+UTEN.US,D,20251210,000000,44.02,44.2299,44.02,44.2113,41780,0
+UTEN.US,D,20251211,000000,44.32,44.34,44.2,44.2043,22702,0
+UTEN.US,D,20251212,000000,44.0561,44.08,44.03,44.045,31926,0
+UTEN.US,D,20251215,000000,44.16,44.1901,44.07,44.075,15771,0
+UTEN.US,D,20251216,000000,44.0791,44.2107,44.0791,44.2069,23531,0
+UTEN.US,D,20251217,000000,44.16,44.23,44.16,44.2083,38727,0
+UTEN.US,D,20251218,000000,44.32,44.3499,44.28,44.335,31454,0
+UTEN.US,D,20251219,000000,44.25,44.295,44.21,44.22,48081,0
+UTEN.US,D,20251222,000000,44.19,44.21,44.155,44.185,121384,0
+UTEN.US,D,20251223,000000,44.09,44.2,44.065,44.175,42211,0
+UTEN.US,D,20251224,000000,44.23,44.3099,44.21,44.305,17283,0
+UTEN.US,D,20251226,000000,44.37,44.3775,44.2801,44.32,42263,0
+UTEN.US,D,20251229,000000,44.39,44.4155,44.34,44.4,223463,0
+UTEN.US,D,20251230,000000,44.19,44.2499,44.1655,44.205,29621,0
+UTEN.US,D,20251231,000000,44.14,44.2,44.04,44.0547,50975,0
+UTEN.US,D,20260102,000000,44.1,44.1,43.99,44.0042,48886,0
+UTEN.US,D,20260105,000000,44.05,44.14,44.04,44.1345,71859,0
+UTEN.US,D,20260106,000000,44.07,44.1,44,44.095,71229,0
+UTEN.US,D,20260107,000000,44.22,44.235,44.13,44.195,50410,0
+UTEN.US,D,20260108,000000,44.05,44.115,44.0401,44.0503,65759,0
+UTEN.US,D,20260109,000000,44.05,44.145,44,44.125,83688,0
+UTEN.US,D,20260112,000000,44.04,44.12,44.03,44.0628,49116,0
+UTEN.US,D,20260113,000000,44.16,44.16,44.07,44.1209,49571,0
+UTEN.US,D,20260114,000000,44.15,44.265,44.15,44.215,36886,0
+UTEN.US,D,20260115,000000,44.24,44.24,44.13,44.143,88416,0
+UTEN.US,D,20260116,000000,44.1,44.105,43.9399,43.96,59647,0
+UTEN.US,D,20260120,000000,43.75,43.82,43.72,43.7445,124612,0
+UTEN.US,D,20260121,000000,43.79,43.88,43.74,43.865,139142,0
+UTEN.US,D,20260122,000000,43.83,43.91,43.7933,43.9025,378052,0
+UTEN.US,D,20260123,000000,43.91,43.975,43.86,43.9722,404488,0
+UTEN.US,D,20260126,000000,44.05,44.065,44.02,44.05,161482,0
+UTEN.US,D,20260127,000000,44.01,44.05,43.965,43.965,51660,0
+UTEN.US,D,20260128,000000,43.93,43.935,43.85,43.9159,85681,0
+UTEN.US,D,20260129,000000,43.71,43.8658,43.71,43.84,113370,0
+UTEN.US,D,20260130,000000,43.81,43.85,43.78,43.8069,40943,0
+UTEN.US,D,20260202,000000,43.82,43.82,43.69,43.7015,94712,0
+UTEN.US,D,20260203,000000,43.66,43.755,43.66,43.735,57731,0
+UTEN.US,D,20260204,000000,43.69,43.775,43.675,43.725,265040,0
+UTEN.US,D,20260205,000000,43.86,44,43.825,43.995,111599,0
+UTEN.US,D,20260206,000000,44.01,44.02,43.92,43.985,178222,0
+UTEN.US,D,20260209,000000,43.94,44.02,43.925,44.015,34190,0
+UTEN.US,D,20260210,000000,44.17,44.245,44.17,44.225,60091,0
+UTEN.US,D,20260211,000000,44.06,44.1953,44.06,44.0982,43651,0
+UTEN.US,D,20260212,000000,44.17,44.4162,44.17,44.4107,92613,0
+UTEN.US,D,20260213,000000,44.55,44.6083,44.54,44.5856,226862,0
+UTEN.US,D,20260217,000000,44.62,44.649,44.5745,44.585,25199,0
+UTEN.US,D,20260218,000000,44.51,44.53,44.47,44.475,19451,0
diff --git a/daily/us/nasdaq etfs/vcit.us.txt b/daily/us/nasdaq etfs/vcit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7cff1062de1ddd9c642658d493d8a676dbbf968
--- /dev/null
+++ b/daily/us/nasdaq etfs/vcit.us.txt	
@@ -0,0 +1,4083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCIT.US,D,20091123,000000,51.6069,51.6837,51.6069,51.6837,3383.0802644556,0
+VCIT.US,D,20091124,000000,51.8765,51.9209,51.7832,51.9209,7174.3232739025,0
+VCIT.US,D,20091125,000000,51.9024,52.0875,51.8256,51.986,8706.4565629371,0
+VCIT.US,D,20091127,000000,52.569,52.569,52.0422,52.0817,2704.8396832263,0
+VCIT.US,D,20091130,000000,52.0677,52.2254,52.0677,52.2254,12139.288007752,0
+VCIT.US,D,20091201,000000,52.186,52.2471,52.0343,52.0343,14103.951966852,0
+VCIT.US,D,20091202,000000,52.0422,52.0511,51.986,51.986,2811.4493554254,0
+VCIT.US,D,20091203,000000,51.986,52.0511,51.9024,52.0511,73978.989864575,0
+VCIT.US,D,20091204,000000,51.87,51.9024,51.7762,51.8541,13297.779778984,0
+VCIT.US,D,20091207,000000,51.9209,51.9613,51.9141,51.9564,8816.1122257707,0
+VCIT.US,D,20091208,000000,52.1781,52.2687,52.0273,52.1072,41294.495028713,0
+VCIT.US,D,20091209,000000,52.2391,52.2391,51.9939,52.0599,9135.9412423684,0
+VCIT.US,D,20091210,000000,51.9703,52.1161,51.9209,52.1023,7524.6121968429,0
+VCIT.US,D,20091211,000000,52.0343,52.1161,51.8401,51.9613,10574.664151952,0
+VCIT.US,D,20091214,000000,51.9743,52.0817,51.9486,52.0205,16832.144244941,0
+VCIT.US,D,20091215,000000,51.9939,52.0599,51.8895,52.0137,41368.614134147,0
+VCIT.US,D,20091216,000000,52.4223,52.4223,52.0599,52.1781,43006.34176517,0
+VCIT.US,D,20091217,000000,52.5495,52.5495,52.1161,52.2795,14606.540421507,0
+VCIT.US,D,20091218,000000,52.3071,52.3328,52.2165,52.2314,9296.363415773,0
+VCIT.US,D,20091221,000000,52.2106,52.2106,51.8955,51.9428,24082.617284701,0
+VCIT.US,D,20091222,000000,51.797,51.8401,51.797,51.8334,10618.323351044,0
+VCIT.US,D,20091223,000000,51.9743,51.986,51.8186,51.8765,7747.9848433555,0
+VCIT.US,D,20091224,000000,51.5774,51.6178,51.5212,51.5212,10182.746690344,0
+VCIT.US,D,20091228,000000,51.466,51.466,51.266,51.266,21188.92618215,0
+VCIT.US,D,20091229,000000,51.4366,51.4366,50.9627,51.4236,24653.232863519,0
+VCIT.US,D,20091230,000000,51.5714,51.5774,51.408,51.4954,31527.01839484,0
+VCIT.US,D,20091231,000000,51.3882,51.5212,51.3223,51.5014,156047.11552354,0
+VCIT.US,D,20100104,000000,51.7202,51.7202,51.5084,51.6837,120042.49089633,0
+VCIT.US,D,20100105,000000,51.8401,52.0422,51.8186,52.0273,84359.725946145,0
+VCIT.US,D,20100106,000000,52.1307,52.1446,51.9209,51.9209,21745.327138009,0
+VCIT.US,D,20100107,000000,52.1307,52.1653,51.9703,52.0875,12855.095806804,0
+VCIT.US,D,20100108,000000,52.1023,52.2314,51.986,52.1446,41089.398326006,0
+VCIT.US,D,20100111,000000,52.2254,52.2314,52.0677,52.1241,32922.082105334,0
+VCIT.US,D,20100112,000000,52.6528,52.6528,52.3022,52.3848,12799.252645177,0
+VCIT.US,D,20100113,000000,52.4067,52.4451,52.2047,52.2254,50589.843114275,0
+VCIT.US,D,20100114,000000,52.2746,52.3534,52.2165,52.3328,54032.827861204,0
+VCIT.US,D,20100115,000000,52.4067,52.4666,52.3998,52.4145,65852.286852359,0
+VCIT.US,D,20100119,000000,52.6005,52.6005,52.1781,52.2953,126245.1431579,0
+VCIT.US,D,20100120,000000,52.6005,52.6005,52.2795,52.3219,30230.441714855,0
+VCIT.US,D,20100121,000000,52.314,52.6588,52.314,52.4843,22048.910871223,0
+VCIT.US,D,20100122,000000,52.4528,52.5563,52.4412,52.5495,25709.176283397,0
+VCIT.US,D,20100125,000000,52.4067,52.4726,52.4067,52.4412,31427.516034122,0
+VCIT.US,D,20100126,000000,52.4223,52.4362,52.1307,52.3328,48749.049440967,0
+VCIT.US,D,20100127,000000,52.4528,55.4342,52.2106,52.2165,39749.16244693,0
+VCIT.US,D,20100128,000000,52.1307,52.3534,52.1161,52.1781,54400.377397739,0
+VCIT.US,D,20100129,000000,52.3534,52.3534,52.0205,52.2391,16679.844713228,0
+VCIT.US,D,20100201,000000,52.3071,52.3071,52.1731,52.191,18316.55701404,0
+VCIT.US,D,20100202,000000,52.1988,52.2314,52.1367,52.2165,33175.91465819,0
+VCIT.US,D,20100203,000000,52.1515,52.1653,51.9209,52.0677,25040.073674071,0
+VCIT.US,D,20100204,000000,52.1446,52.2953,51.9939,52.2953,30118.7553916,0
+VCIT.US,D,20100205,000000,52.3998,52.3998,52.2165,52.2795,26948.894471543,0
+VCIT.US,D,20100208,000000,52.3603,52.3603,52.0817,52.2628,214076.28309691,0
+VCIT.US,D,20100209,000000,52.2314,52.3603,52.1367,52.1515,94517.089381203,0
+VCIT.US,D,20100210,000000,52.0875,52.1307,51.862,51.8825,38676.97374367,0
+VCIT.US,D,20100211,000000,51.9024,51.9613,51.6591,51.8334,42551.473830453,0
+VCIT.US,D,20100212,000000,52.3219,52.3219,51.8481,51.87,14868.495616053,0
+VCIT.US,D,20100216,000000,51.7762,51.986,51.7762,51.9743,37488.022066096,0
+VCIT.US,D,20100217,000000,51.7762,51.8334,51.6234,51.7762,37032.138801166,0
+VCIT.US,D,20100218,000000,51.862,51.862,51.6178,51.6453,57783.457662194,0
+VCIT.US,D,20100219,000000,51.7645,51.8765,51.6178,51.7703,26814.870883635,0
+VCIT.US,D,20100222,000000,51.9269,51.9428,51.8541,51.862,30692.416961052,0
+VCIT.US,D,20100223,000000,52.0343,52.2047,51.8541,52.1988,19831.42968948,0
+VCIT.US,D,20100224,000000,52.2165,52.3071,52.1241,52.2391,16811.837640713,0
+VCIT.US,D,20100225,000000,52.1515,52.3693,52.1515,52.3022,38263.73434762,0
+VCIT.US,D,20100226,000000,52.3928,52.4067,52.1515,52.3219,36304.147039578,0
+VCIT.US,D,20100301,000000,52.3603,52.3998,52.2687,52.3603,34337.452420054,0
+VCIT.US,D,20100302,000000,52.2047,52.4528,52.2047,52.4412,19551.198551127,0
+VCIT.US,D,20100303,000000,52.4666,52.4942,52.4067,52.4942,42966.743886925,0
+VCIT.US,D,20100304,000000,52.4843,52.586,52.4145,52.5611,43635.846496252,0
+VCIT.US,D,20100305,000000,52.5937,52.5937,52.3848,52.4292,29185.666927304,0
+VCIT.US,D,20100308,000000,52.586,52.586,52.3693,52.4843,23685.623172035,0
+VCIT.US,D,20100309,000000,52.6283,52.6283,52.4528,52.5937,33413.501927663,0
+VCIT.US,D,20100310,000000,52.5266,52.6351,52.5061,52.6351,45986.335935691,0
+VCIT.US,D,20100311,000000,52.6735,52.6735,52.4292,52.5061,56330.520129651,0
+VCIT.US,D,20100312,000000,52.6005,52.711,52.4726,52.6667,16882.910755513,0
+VCIT.US,D,20100315,000000,52.6399,52.711,52.5346,52.6667,47144.827706923,0
+VCIT.US,D,20100316,000000,52.7858,52.97,52.7562,52.8527,42324.039863095,0
+VCIT.US,D,20100317,000000,52.9916,53.0873,52.9138,53.0114,18069.831772663,0
+VCIT.US,D,20100318,000000,52.9492,53.0518,52.9069,52.9562,33076.412297469,0
+VCIT.US,D,20100319,000000,52.8843,52.9769,52.7937,52.8675,16182.332909631,0
+VCIT.US,D,20100322,000000,53.0813,53.095,52.8587,52.9385,72398.120725392,0
+VCIT.US,D,20100323,000000,53.1167,53.1167,52.9492,52.9492,38088.082221045,0
+VCIT.US,D,20100324,000000,52.8074,52.8074,52.4942,52.5061,53139.337275153,0
+VCIT.US,D,20100325,000000,52.5266,52.5266,52.0875,52.4067,48058.624897202,0
+VCIT.US,D,20100326,000000,52.4067,52.5563,52.4067,52.5426,42899.73209297,0
+VCIT.US,D,20100329,000000,52.5426,52.6154,52.4412,52.5266,88103.248435657,0
+VCIT.US,D,20100330,000000,52.4843,52.5346,52.2953,52.5022,28124.646856369,0
+VCIT.US,D,20100331,000000,52.5209,52.5209,52.2746,52.4412,34826.84158196,0
+VCIT.US,D,20100401,000000,52.3998,52.4588,52.3328,52.4145,25457.374390964,0
+VCIT.US,D,20100405,000000,52.1731,52.1731,51.9269,52.0137,65783.244397983,0
+VCIT.US,D,20100406,000000,51.9064,52.2314,51.9064,52.2106,50204.017633935,0
+VCIT.US,D,20100407,000000,52.2687,52.5495,52.1241,52.5495,18645.52400254,0
+VCIT.US,D,20100408,000000,52.6351,52.6351,52.2865,52.4451,25906.150344413,0
+VCIT.US,D,20100409,000000,52.4067,52.4942,52.2254,52.377,32515.950020766,0
+VCIT.US,D,20100412,000000,52.6399,52.6735,52.3848,52.6588,22812.439190213,0
+VCIT.US,D,20100413,000000,52.8381,52.8381,52.6283,52.7168,37355.0138084,0
+VCIT.US,D,20100414,000000,52.9208,52.9208,52.6351,52.7041,42953.544594176,0
+VCIT.US,D,20100415,000000,52.4726,52.8843,52.4726,52.8764,53440.890347947,0
+VCIT.US,D,20100416,000000,52.9345,53.0665,52.8527,52.9492,37101.181255544,0
+VCIT.US,D,20100419,000000,52.9846,53.0144,52.8843,52.9276,32533.210634359,0
+VCIT.US,D,20100420,000000,52.9492,52.9846,52.8843,52.9846,39635.445463251,0
+VCIT.US,D,20100421,000000,52.8931,53.1561,52.8931,53.1403,26439.198705409,0
+VCIT.US,D,20100422,000000,53.3698,53.3698,52.9492,53.0309,65227.858772335,0
+VCIT.US,D,20100423,000000,52.9926,52.9926,52.7622,52.971,48656.654391728,0
+VCIT.US,D,20100426,000000,53.1107,53.1107,52.9138,52.9562,51683.353751975,0
+VCIT.US,D,20100427,000000,53.2261,53.2261,52.9443,53.1886,15410.681948952,0
+VCIT.US,D,20100428,000000,53.0813,53.2261,52.9611,53.0055,17113.390713505,0
+VCIT.US,D,20100429,000000,53.0665,53.1237,52.9769,53.0873,49036.387890801,0
+VCIT.US,D,20100430,000000,53.0114,53.1107,52.9001,53.1028,31419.39339243,0
+VCIT.US,D,20100503,000000,53.095,53.1167,52.8587,52.9916,37128.595171253,0
+VCIT.US,D,20100504,000000,53.2329,53.2822,53.0665,53.2665,60361.381068994,0
+VCIT.US,D,20100505,000000,53.3767,53.3767,52.7937,53.0221,74859.281157877,0
+VCIT.US,D,20100506,000000,53.1719,53.2329,52.711,52.711,34482.644640289,0
+VCIT.US,D,20100507,000000,53.3364,53.4743,52.711,52.8843,57038.20528701,0
+VCIT.US,D,20100510,000000,53.4812,53.4812,52.6154,52.9001,28946.048997408,0
+VCIT.US,D,20100511,000000,53.1403,53.1403,52.7996,53.0221,16769.193771833,0
+VCIT.US,D,20100512,000000,52.97,53.1344,52.9001,53.0576,42994.157802632,0
+VCIT.US,D,20100513,000000,53.0221,53.095,52.8843,53.0518,36596.562140468,0
+VCIT.US,D,20100514,000000,53.1965,53.3157,53.0114,53.1167,42598.179020179,0
+VCIT.US,D,20100517,000000,53.3098,53.3098,52.9492,52.9975,40862.97968886,0
+VCIT.US,D,20100518,000000,53.0576,53.2329,52.9846,53.1482,36252.365198795,0
+VCIT.US,D,20100519,000000,53.3847,53.4092,53.1561,53.2329,45890.894895818,0
+VCIT.US,D,20100520,000000,53.4271,53.4271,52.9846,53.1561,63367.773825012,0
+VCIT.US,D,20100521,000000,53.4271,53.4271,53.0144,53.2261,154262.16501187,0
+VCIT.US,D,20100524,000000,53.4231,53.4664,53.1886,53.3157,24291.775308254,0
+VCIT.US,D,20100525,000000,53.4349,53.4349,53.1886,53.2665,97361.029303394,0
+VCIT.US,D,20100526,000000,53.164,53.2476,52.9492,53.1965,44702.958548455,0
+VCIT.US,D,20100527,000000,52.9562,52.9562,52.6962,52.7996,42754.539872738,0
+VCIT.US,D,20100528,000000,52.8074,52.8074,52.578,52.7562,33022.599796265,0
+VCIT.US,D,20100601,000000,53.2762,53.2762,52.6459,52.7937,20951.338912677,0
+VCIT.US,D,20100602,000000,52.7937,52.7937,52.569,52.6005,20605.111310583,0
+VCIT.US,D,20100603,000000,52.4412,52.6588,52.3848,52.5209,77724.543014508,0
+VCIT.US,D,20100604,000000,53.1886,53.1886,52.4067,52.7937,86209.657591356,0
+VCIT.US,D,20100607,000000,52.9492,53.2044,52.9069,53.1797,34759.829788007,0
+VCIT.US,D,20100608,000000,53.2408,53.2408,52.9492,53.0518,79074.932195697,0
+VCIT.US,D,20100609,000000,53.0518,53.0518,52.7504,52.9492,76974.213988267,0
+VCIT.US,D,20100610,000000,52.8074,52.8675,52.4412,52.4412,33082.504278738,0
+VCIT.US,D,20100611,000000,52.7365,52.8587,52.4796,52.773,82091.478253831,0
+VCIT.US,D,20100614,000000,52.7444,52.7444,52.4726,52.711,31532.095045898,0
+VCIT.US,D,20100615,000000,52.7858,52.7858,52.5346,52.6224,23982.09959377,0
+VCIT.US,D,20100616,000000,52.7641,52.8202,52.6005,52.7297,54671.470564188,0
+VCIT.US,D,20100617,000000,52.9846,53.1286,52.8843,53.0055,36278.763784292,0
+VCIT.US,D,20100618,000000,53.0518,53.0813,52.9846,52.9846,43275.404271196,0
+VCIT.US,D,20100621,000000,52.97,53.0813,52.8252,53.0665,43289.618894156,0
+VCIT.US,D,20100622,000000,53.1344,53.2665,52.9846,53.2329,36659.512613575,0
+VCIT.US,D,20100623,000000,53.164,53.5649,53.164,53.5048,46407.697973431,0
+VCIT.US,D,20100624,000000,53.4417,53.5522,53.2329,53.4092,62761.621688794,0
+VCIT.US,D,20100625,000000,53.3916,53.5649,53.356,53.5048,49397.845446067,0
+VCIT.US,D,20100628,000000,53.7274,53.8337,53.6053,53.8337,30455.845021792,0
+VCIT.US,D,20100629,000000,53.886,53.9174,53.7136,53.9026,36458.477231714,0
+VCIT.US,D,20100630,000000,53.7805,53.7973,53.5756,53.7805,30752.321443527,0
+VCIT.US,D,20100701,000000,53.8612,53.9411,53.7334,53.7609,29586.722360816,0
+VCIT.US,D,20100702,000000,53.7205,53.7205,53.5205,53.626,39358.260315533,0
+VCIT.US,D,20100706,000000,53.4959,53.883,53.4959,53.8475,29723.791939357,0
+VCIT.US,D,20100707,000000,53.8919,53.8968,53.7205,53.8013,59665.879874169,0
+VCIT.US,D,20100708,000000,53.7274,53.7609,53.6377,53.7334,64531.342247299,0
+VCIT.US,D,20100709,000000,53.7529,53.7529,53.5816,53.7076,44939.530487715,0
+VCIT.US,D,20100712,000000,53.7529,53.8257,53.681,53.7391,41860.033956474,0
+VCIT.US,D,20100713,000000,53.8761,53.8761,53.6672,53.7766,51353.371433264,0
+VCIT.US,D,20100714,000000,54.0032,54.0721,53.7766,54.0573,44949.68378983,0
+VCIT.US,D,20100715,000000,54.1645,54.2937,54.0967,54.2219,56771.173441408,0
+VCIT.US,D,20100716,000000,54.3596,54.5035,54.336,54.4306,34741.553844201,0
+VCIT.US,D,20100719,000000,54.4946,54.5123,54.3429,54.3991,72425.534641101,0
+VCIT.US,D,20100720,000000,54.5035,54.5527,54.3429,54.3429,42218.445521107,0
+VCIT.US,D,20100721,000000,54.5468,54.7073,54.3922,54.7003,85308.044363613,0
+VCIT.US,D,20100722,000000,54.663,54.663,54.3301,54.6039,55852.299600071,0
+VCIT.US,D,20100723,000000,54.5744,54.6039,54.4306,54.4591,34834.964223651,0
+VCIT.US,D,20100726,000000,54.532,54.5881,54.3301,54.5399,26956.001783023,0
+VCIT.US,D,20100727,000000,54.594,54.594,54.3646,54.532,64819.696027343,0
+VCIT.US,D,20100728,000000,54.7851,54.7851,54.4828,54.6926,40694.434873763,0
+VCIT.US,D,20100729,000000,54.6858,54.8511,54.5596,54.793,59041.451794145,0
+VCIT.US,D,20100730,000000,54.8039,54.922,54.6314,54.9073,52773.818399043,0
+VCIT.US,D,20100802,000000,54.8856,54.9033,54.7397,54.8166,168822.00024364,0
+VCIT.US,D,20100803,000000,54.9073,54.9733,54.8039,54.8796,194775.871108,0
+VCIT.US,D,20100804,000000,54.8796,54.9803,54.7073,54.7073,79299.320172422,0
+VCIT.US,D,20100805,000000,54.6926,54.9859,54.6926,54.9073,74587.172661216,0
+VCIT.US,D,20100806,000000,55.1741,55.1997,54.9575,55.1881,67413.864717525,0
+VCIT.US,D,20100809,000000,55.1574,55.2136,55.0303,55.0303,40649.76034446,0
+VCIT.US,D,20100810,000000,55.1997,55.4214,55.0303,55.4144,49014.050626149,0
+VCIT.US,D,20100811,000000,55.4214,55.4952,55.3732,55.4952,78962.230542231,0
+VCIT.US,D,20100812,000000,55.4272,55.4272,55.2275,55.2689,58309.398711711,0
+VCIT.US,D,20100813,000000,55.1506,55.4952,55.1506,55.4952,55889.866817894,0
+VCIT.US,D,20100816,000000,55.8143,55.8577,55.6143,55.842,43885.61772826,0
+VCIT.US,D,20100817,000000,55.8331,55.8331,55.5071,55.6775,56350.82673388,0
+VCIT.US,D,20100818,000000,55.842,55.842,55.5929,55.7189,54811.586133365,0
+VCIT.US,D,20100819,000000,55.6884,55.9099,55.6233,55.8705,58389.609798414,0
+VCIT.US,D,20100820,000000,55.8842,55.905,55.7099,55.7623,77435.173904252,0
+VCIT.US,D,20100823,000000,56.028,56.0951,55.9503,56.0951,22892.650276915,0
+VCIT.US,D,20100824,000000,56.2725,56.3688,56.1511,56.2486,55001.4528829,0
+VCIT.US,D,20100825,000000,56.4329,56.4329,55.9848,56.1511,70240.544026122,0
+VCIT.US,D,20100826,000000,56.1325,56.2486,56.0203,56.2486,60416.208900409,0
+VCIT.US,D,20100827,000000,56.1511,56.1511,55.6775,55.7099,44590.256894987,0
+VCIT.US,D,20100830,000000,55.957,56.1117,55.7759,56.0538,64433.870547004,0
+VCIT.US,D,20100831,000000,56.1463,56.1463,55.8951,56.031,28656.679887153,0
+VCIT.US,D,20100901,000000,56.0203,56.0203,55.5859,55.842,66730.547485239,0
+VCIT.US,D,20100902,000000,55.7327,55.7897,55.6066,55.7759,55285.745342097,0
+VCIT.US,D,20100903,000000,55.4952,55.5336,55.1506,55.1741,191528.84509186,0
+VCIT.US,D,20100907,000000,55.7857,55.8705,55.572,55.8655,41912.831127469,0
+VCIT.US,D,20100908,000000,55.7327,55.8331,55.6775,55.7759,40370.54453632,0
+VCIT.US,D,20100909,000000,55.5986,55.6695,55.4422,55.4786,39656.767397691,0
+VCIT.US,D,20100910,000000,55.5405,55.5405,55.1662,55.382,32078.342699643,0
+VCIT.US,D,20100913,000000,55.4746,55.6824,55.3188,55.6695,56436.114471638,0
+VCIT.US,D,20100914,000000,55.7759,55.9336,55.6381,55.9246,33679.518443053,0
+VCIT.US,D,20100915,000000,55.8497,55.9503,55.6884,55.7759,77420.959281293,0
+VCIT.US,D,20100916,000000,55.7798,55.7798,55.5986,55.646,655654.56067632,0
+VCIT.US,D,20100917,000000,55.7327,55.8192,55.6775,55.7681,35150.731919403,0
+VCIT.US,D,20100920,000000,55.6381,55.9246,55.6381,55.8655,163861.09683064,0
+VCIT.US,D,20100921,000000,56.028,56.232,55.8842,56.1394,134696.75183777,0
+VCIT.US,D,20100922,000000,56.4132,56.4289,56.1669,56.3079,36983.402951018,0
+VCIT.US,D,20100923,000000,56.4477,56.4477,56.1965,56.3079,51299.558932059,0
+VCIT.US,D,20100924,000000,56.2792,56.2792,56.0468,56.0872,61670.141711515,0
+VCIT.US,D,20100927,000000,56.3482,56.4842,56.2398,56.3629,188315.32497272,0
+VCIT.US,D,20100928,000000,56.5067,56.6811,56.4132,56.6062,61020.330376205,0
+VCIT.US,D,20100929,000000,56.689,56.689,56.5067,56.5925,49310.527047884,0
+VCIT.US,D,20100930,000000,56.4319,56.4623,56.102,56.4564,109786.64043076,0
+VCIT.US,D,20101001,000000,56.299,56.5561,56.286,56.5137,22834.776454864,0
+VCIT.US,D,20101004,000000,56.5925,56.6506,56.5067,56.5925,71824.459155939,0
+VCIT.US,D,20101005,000000,56.6624,56.7796,56.561,56.7421,71681.297596128,0
+VCIT.US,D,20101006,000000,57.145,57.1568,56.9008,57.0424,430055.29501001,0
+VCIT.US,D,20101007,000000,57.1509,57.1774,56.9864,57.0356,165530.29969821,0
+VCIT.US,D,20101008,000000,57.3253,57.3253,57.0534,57.1292,60576.631073815,0
+VCIT.US,D,20101011,000000,56.9223,57.1913,56.9223,57.1913,264816.39508247,0
+VCIT.US,D,20101012,000000,57.1213,57.1705,56.9372,56.9726,82511.824961359,0
+VCIT.US,D,20101013,000000,56.8948,57.0594,56.8495,57.0356,209281.89383857,0
+VCIT.US,D,20101014,000000,57.0424,57.0424,56.6574,56.6939,126599.49340169,0
+VCIT.US,D,20101015,000000,56.7324,56.7324,56.3688,56.5303,101767.56242096,0
+VCIT.US,D,20101018,000000,56.5561,56.7864,56.5303,56.7796,54786.202878079,0
+VCIT.US,D,20101019,000000,56.7461,56.9647,56.6506,56.8426,72900.709180045,0
+VCIT.US,D,20101020,000000,56.8603,56.9786,56.7569,56.8819,57917.481250103,0
+VCIT.US,D,20101021,000000,56.8819,56.8819,56.6939,56.6998,30061.89689976,0
+VCIT.US,D,20101022,000000,56.6998,56.8012,56.6811,56.7796,39704.487917627,0
+VCIT.US,D,20101025,000000,56.7728,56.9471,56.7421,56.7461,73659.160847977,0
+VCIT.US,D,20101026,000000,56.7796,56.7796,56.4753,56.5925,91926.982011868,0
+VCIT.US,D,20101027,000000,56.5756,56.5756,56.299,56.3975,38563.25675999,0
+VCIT.US,D,20101028,000000,56.5925,56.7391,56.5303,56.7155,56684.870373437,0
+VCIT.US,D,20101029,000000,56.6486,56.7155,56.5256,56.6998,29326.797826691,0
+VCIT.US,D,20101101,000000,57.003,57.003,56.6289,56.6752,44835.966806151,0
+VCIT.US,D,20101102,000000,56.6574,56.8012,56.6574,56.7421,45251.236862623,0
+VCIT.US,D,20101103,000000,57.0594,57.0594,56.4987,56.6062,404537.00080635,0
+VCIT.US,D,20101104,000000,57.1213,57.2494,57.003,57.2494,87503.188280706,0
+VCIT.US,D,20101105,000000,57.3035,57.3035,56.9528,56.9647,91540.141201317,0
+VCIT.US,D,20101108,000000,57.1213,57.1213,56.9913,57.0356,34791.305024561,0
+VCIT.US,D,20101109,000000,56.9913,57.0652,56.689,56.7421,42522.029254322,0
+VCIT.US,D,20101110,000000,56.8426,56.8426,56.4753,56.7648,52266.153293332,0
+VCIT.US,D,20101111,000000,56.8879,56.8879,56.42,56.5994,37051.430075184,0
+VCIT.US,D,20101112,000000,56.4594,56.4987,56.0328,56.1394,70723.841206759,0
+VCIT.US,D,20101115,000000,55.7897,56.1394,55.382,55.382,96623.899569902,0
+VCIT.US,D,20101116,000000,55.4342,55.5642,55.253,55.5405,59054.651086894,0
+VCIT.US,D,20101117,000000,55.6066,55.8912,55.5642,55.6884,53162.689870017,0
+VCIT.US,D,20101118,000000,55.382,55.7099,55.3494,55.7099,53669.339645516,0
+VCIT.US,D,20101119,000000,55.6824,55.7681,55.5574,55.6381,59312.544960595,0
+VCIT.US,D,20101122,000000,55.8981,56.0468,55.7463,56.0398,34776.07507139,0
+VCIT.US,D,20101123,000000,56.2635,56.2725,55.9099,56.028,47155.996339248,0
+VCIT.US,D,20101124,000000,56.102,56.102,55.6528,55.6775,42482.431376076,0
+VCIT.US,D,20101126,000000,55.7857,55.8261,55.6971,55.8143,13746.555732431,0
+VCIT.US,D,20101129,000000,56.0665,56.0665,55.7759,55.905,56353.872724513,0
+VCIT.US,D,20101130,000000,55.7957,55.8725,55.7109,55.7337,45645.184984654,0
+VCIT.US,D,20101201,000000,55.5986,55.5986,55.253,55.3043,75755.817734562,0
+VCIT.US,D,20101202,000000,55.253,55.4598,55.2066,55.2834,58316.506023191,0
+VCIT.US,D,20101203,000000,55.4538,55.5642,55.1604,55.2275,72775.82356404,0
+VCIT.US,D,20101206,000000,55.6695,55.6695,55.3878,55.4076,460908.13414445,0
+VCIT.US,D,20101207,000000,55.3732,55.3732,54.8511,54.9279,93165.684869802,0
+VCIT.US,D,20101208,000000,54.5881,54.7073,54.2493,54.4591,140126.73780846,0
+VCIT.US,D,20101209,000000,54.4306,54.7714,54.4227,54.532,130598.87910449,0
+VCIT.US,D,20101210,000000,54.3646,54.5123,54.2937,54.2937,235445.93805669,0
+VCIT.US,D,20101213,000000,54.1775,54.5183,54.1411,54.3646,957474.66531404,0
+VCIT.US,D,20101214,000000,54.1578,54.2798,53.8701,53.9411,67681.91189334,0
+VCIT.US,D,20101215,000000,54.0091,54.2433,53.6672,53.745,43810.483292614,0
+VCIT.US,D,20101216,000000,54.013,54.1183,53.7166,54.0779,59340.974206514,0
+VCIT.US,D,20101217,000000,54.1341,54.5823,54.1341,54.4985,36535.642327782,0
+VCIT.US,D,20101220,000000,54.6473,54.8856,54.4059,54.4453,37059.552716875,0
+VCIT.US,D,20101221,000000,54.7546,54.7546,54.3429,54.5399,47876.880789357,0
+VCIT.US,D,20101222,000000,54.4876,54.5665,54.3922,54.5527,77273.736400637,0
+VCIT.US,D,20101223,000000,54.5881,54.5881,54.3232,54.3518,24137.445116118,0
+VCIT.US,D,20101227,000000,53.8761,54.149,53.7334,54.149,33629.767262695,0
+VCIT.US,D,20101228,000000,53.8612,54.149,53.6308,53.7136,52613.396225637,0
+VCIT.US,D,20101229,000000,53.6318,54.2672,53.6318,54.1655,74449.087752462,0
+VCIT.US,D,20101230,000000,53.9488,54.1655,53.9075,54.1351,71563.519291604,0
+VCIT.US,D,20101231,000000,54.2473,54.3873,54.2404,54.3439,21917.933273951,0
+VCIT.US,D,20110103,000000,54.2433,54.3429,53.9922,54.3085,76914.309505793,0
+VCIT.US,D,20110104,000000,54.3301,54.5399,54.2937,54.4876,46046.240418165,0
+VCIT.US,D,20110105,000000,54.2583,54.271,53.946,54.0425,66054.337564431,0
+VCIT.US,D,20110106,000000,54.1341,54.3026,54.1125,54.2219,52678.377359169,0
+VCIT.US,D,20110107,000000,54.1844,54.5596,54.1844,54.4306,64235.881155778,0
+VCIT.US,D,20110110,000000,54.3714,54.599,54.3714,54.5596,22974.89202404,0
+VCIT.US,D,20110111,000000,54.6394,54.6394,54.3596,54.5183,60146.131064172,0
+VCIT.US,D,20110112,000000,54.4591,54.6561,54.3429,54.6039,181435.44746013,0
+VCIT.US,D,20110113,000000,54.4059,54.8255,54.4059,54.7222,55737.56728618,0
+VCIT.US,D,20110114,000000,54.9349,54.9349,54.7281,54.8166,99909.508134061,0
+VCIT.US,D,20110118,000000,54.7073,54.7477,54.4876,54.7281,79823.230561516,0
+VCIT.US,D,20110119,000000,54.7281,54.8511,54.7003,54.8403,101447.73340436,0
+VCIT.US,D,20110120,000000,54.6858,54.6858,54.4453,54.594,180824.21867285,0
+VCIT.US,D,20110121,000000,54.3853,54.7003,54.3853,54.6708,39733.93249376,0
+VCIT.US,D,20110124,000000,54.7397,54.8255,54.5527,54.7003,70165.409590477,0
+VCIT.US,D,20110125,000000,54.4306,54.9495,54.4306,54.9033,125706.00281564,0
+VCIT.US,D,20110126,000000,54.8639,54.8639,54.5823,54.6778,49237.423272662,0
+VCIT.US,D,20110127,000000,54.798,54.8856,54.594,54.8511,65432.955475041,0
+VCIT.US,D,20110128,000000,54.5881,55.0393,54.5881,54.922,36994.571583344,0
+VCIT.US,D,20110131,000000,54.8501,55.0057,54.6226,54.6304,262760.35140434,0
+VCIT.US,D,20110201,000000,54.6255,54.6473,54.4385,54.5665,183332.08429506,0
+VCIT.US,D,20110202,000000,54.7851,54.7851,54.3714,54.4661,35781.251980697,0
+VCIT.US,D,20110203,000000,54.2277,54.4522,54.2277,54.2652,77067.624367718,0
+VCIT.US,D,20110204,000000,54.1991,54.1991,53.9026,54.0366,45240.068230297,0
+VCIT.US,D,20110207,000000,53.9835,54.149,53.8475,54.0898,121103.51096727,0
+VCIT.US,D,20110208,000000,53.9775,54.1203,53.7688,53.8337,77949.946321444,0
+VCIT.US,D,20110209,000000,54.2149,54.2149,53.818,54.1203,57241.271329295,0
+VCIT.US,D,20110210,000000,54.1695,54.1695,53.886,53.9026,100391.78998449,0
+VCIT.US,D,20110211,000000,53.8968,54.3026,53.8968,54.2029,158284.90330952,0
+VCIT.US,D,20110214,000000,54.2149,54.2493,54.1125,54.149,34182.106897708,0
+VCIT.US,D,20110215,000000,54.3518,54.3518,54.1271,54.2937,42894.655441913,0
+VCIT.US,D,20110216,000000,54.2798,54.5468,54.1775,54.3429,46110.206221484,0
+VCIT.US,D,20110218,000000,54.5665,54.599,54.2798,54.5744,40190.831088899,0
+VCIT.US,D,20110222,000000,54.6178,54.922,54.5744,54.8639,68839.38833436,0
+VCIT.US,D,20110223,000000,54.8098,54.8925,54.6473,54.7003,54119.130929175,0
+VCIT.US,D,20110224,000000,54.8462,54.8796,54.6178,54.7281,32515.950020766,0
+VCIT.US,D,20110225,000000,54.7771,54.922,54.5881,54.922,83795.202348596,0
+VCIT.US,D,20110228,000000,54.925,55.0924,54.8689,54.9319,72619.462711481,0
+VCIT.US,D,20110301,000000,54.9279,55.0166,54.7695,55.0166,57464.643975808,0
+VCIT.US,D,20110302,000000,54.8245,55.0501,54.8029,54.8629,44647.115386825,0
+VCIT.US,D,20110303,000000,54.733,54.7457,54.53,54.601,55950.78663058,0
+VCIT.US,D,20110304,000000,54.603,54.8925,54.603,54.8728,47524.561205995,0
+VCIT.US,D,20110307,000000,54.7477,54.9141,54.593,54.7771,61169.583917284,0
+VCIT.US,D,20110308,000000,54.7626,54.7921,54.5861,54.6848,123446.89309523,0
+VCIT.US,D,20110309,000000,54.8393,55.0019,54.7132,54.922,31349.335607843,0
+VCIT.US,D,20110310,000000,55.0816,55.2295,54.8156,55.2086,75423.804755427,0
+VCIT.US,D,20110311,000000,55.247,55.3198,55.0166,55.2006,67547.888305433,0
+VCIT.US,D,20110314,000000,55.4687,55.4687,55.2006,55.2924,31668.149294228,0
+VCIT.US,D,20110315,000000,55.4538,55.4855,55.1574,55.241,42590.056378487,0
+VCIT.US,D,20110316,000000,55.3948,55.9011,55.3672,55.5592,104609.47168273,0
+VCIT.US,D,20110317,000000,55.5238,55.571,55.3218,55.5385,104332.28653501,0
+VCIT.US,D,20110318,000000,55.5101,55.6124,55.4312,55.5296,123787.02871605,0
+VCIT.US,D,20110321,000000,55.4627,55.6854,55.1741,55.4017,128824.08189493,0
+VCIT.US,D,20110322,000000,55.1604,55.4086,55.1604,55.4017,52444.851410542,0
+VCIT.US,D,20110323,000000,55.2844,55.4855,55.2351,55.2619,65353.759718551,0
+VCIT.US,D,20110324,000000,55.2205,55.2205,55.0629,55.1288,83288.552573096,0
+VCIT.US,D,20110325,000000,55.2215,55.2215,54.8629,54.9575,60642.627537557,0
+VCIT.US,D,20110328,000000,54.9653,54.9859,54.8393,54.9653,75818.76820767,0
+VCIT.US,D,20110329,000000,54.9575,54.9803,54.7626,54.8511,58900.320894758,0
+VCIT.US,D,20110330,000000,54.8166,55.0019,54.8166,54.9939,63138.30919723,0
+VCIT.US,D,20110331,000000,54.9369,55.244,54.8541,54.8846,54451.143908309,0
+VCIT.US,D,20110401,000000,54.7695,55.0097,54.733,55.0019,36765.106955563,0
+VCIT.US,D,20110404,000000,55.0244,55.2351,55.0244,55.1357,42725.095296605,0
+VCIT.US,D,20110405,000000,55.1831,55.1831,54.8383,54.9723,186170.9475662,0
+VCIT.US,D,20110406,000000,55.0097,55.0313,54.8796,54.9073,241081.02073007,0
+VCIT.US,D,20110407,000000,54.9427,54.9427,54.7901,54.8541,59789.750159963,0
+VCIT.US,D,20110408,000000,54.8325,54.8393,54.6984,54.7911,48315.503440691,0
+VCIT.US,D,20110411,000000,54.8796,54.8796,54.6828,54.7606,357179.96908525,0
+VCIT.US,D,20110412,000000,54.8689,55.1073,54.8689,55.0796,116965.02502551,0
+VCIT.US,D,20110413,000000,55.0244,55.2351,54.9733,55.2351,52134.160365846,0
+VCIT.US,D,20110414,000000,55.2295,55.2295,55.0244,55.0403,36417.864023258,0
+VCIT.US,D,20110415,000000,55.1515,55.3772,55.1515,55.3612,51402.107283412,0
+VCIT.US,D,20110418,000000,55.3003,55.7159,55.1092,55.4096,53522.116764859,0
+VCIT.US,D,20110419,000000,55.6361,55.6361,55.4382,55.5622,82559.545481297,0
+VCIT.US,D,20110420,000000,55.6046,55.6046,55.4106,55.4826,73056.054702393,0
+VCIT.US,D,20110421,000000,55.4855,55.7907,55.4578,55.5306,93811.434884267,0
+VCIT.US,D,20110425,000000,55.5296,55.6942,55.4816,55.6361,79480.048950055,0
+VCIT.US,D,20110426,000000,55.7997,55.8351,55.5966,55.8351,74909.032338236,0
+VCIT.US,D,20110427,000000,55.7463,55.7798,55.6223,55.7543,111976.7076968,0
+VCIT.US,D,20110428,000000,55.8852,55.9119,55.7798,55.8596,102133.08129708,0
+VCIT.US,D,20110429,000000,55.8921,56.0388,55.8113,56.0328,114350.5497311,0
+VCIT.US,D,20110502,000000,56.0694,56.2456,55.96,56.0488,163939.27725691,0
+VCIT.US,D,20110503,000000,56.1669,56.1669,56.031,56.1107,56534.601502147,0
+VCIT.US,D,20110504,000000,56.1768,56.2705,56.1088,56.2456,88904.343972468,0
+VCIT.US,D,20110505,000000,56.2182,56.4369,56.2182,56.3856,120373.48854526,0
+VCIT.US,D,20110506,000000,56.2615,56.4919,56.2301,56.425,185701.86500852,0
+VCIT.US,D,20110509,000000,56.4487,56.5157,56.425,56.4842,102707.75819674,0
+VCIT.US,D,20110510,000000,56.3826,56.5303,56.2301,56.2615,66641.198426633,0
+VCIT.US,D,20110511,000000,56.1669,56.3787,56.1394,56.3649,67212.829335663,0
+VCIT.US,D,20110512,000000,56.3975,56.3975,56.1305,56.2705,317323.18163592,0
+VCIT.US,D,20110513,000000,56.287,56.5746,56.287,56.5197,90313.62230592,0
+VCIT.US,D,20110516,000000,56.5706,56.5706,56.3551,56.5371,189188.50895455,0
+VCIT.US,D,20110517,000000,56.6014,56.6378,56.4329,56.5706,131589.84139082,0
+VCIT.US,D,20110518,000000,56.7116,56.7116,56.3551,56.4289,75625.855467499,0
+VCIT.US,D,20110519,000000,56.1659,56.4997,56.1659,56.4842,51231.531807894,0
+VCIT.US,D,20110520,000000,56.3856,56.5471,56.3157,56.489,81562.49121368,0
+VCIT.US,D,20110523,000000,56.5855,56.7027,56.4534,56.5077,73390.098341951,0
+VCIT.US,D,20110524,000000,56.5107,56.5551,56.4319,56.5401,48464.75698177,0
+VCIT.US,D,20110525,000000,56.6496,56.6496,56.4319,56.5401,255737.31233193,0
+VCIT.US,D,20110526,000000,56.6939,56.7461,56.5984,56.7391,47576.343046776,0
+VCIT.US,D,20110527,000000,56.7874,57.2129,56.6348,56.7529,72375.78346074,0
+VCIT.US,D,20110531,000000,56.9076,56.9076,56.6259,56.7529,79804.95461771,0
+VCIT.US,D,20110601,000000,56.8101,57.144,56.8032,57.144,80309.573732787,0
+VCIT.US,D,20110602,000000,57.1026,57.1026,56.7324,56.7658,106006.56605365,0
+VCIT.US,D,20110603,000000,56.7805,56.9756,56.6939,56.8633,61268.070947792,0
+VCIT.US,D,20110606,000000,56.8692,56.8692,56.6939,56.8366,159286.01889797,0
+VCIT.US,D,20110607,000000,56.7933,56.9402,56.6722,56.9312,87634.165877979,0
+VCIT.US,D,20110608,000000,56.9826,57.0386,56.9312,56.9746,168962.11581283,0
+VCIT.US,D,20110609,000000,57.075,57.075,56.7373,56.7628,62797.158246193,0
+VCIT.US,D,20110610,000000,56.9253,56.9942,56.7529,56.7953,83235.755402102,0
+VCIT.US,D,20110613,000000,56.5984,56.8505,56.5984,56.6998,57235.179348027,0
+VCIT.US,D,20110614,000000,56.4269,56.612,56.3512,56.4369,69969.450859671,0
+VCIT.US,D,20110615,000000,56.5333,56.7805,56.4369,56.7578,54196.296025243,0
+VCIT.US,D,20110616,000000,56.9617,56.9617,56.7519,56.9037,51628.52592056,0
+VCIT.US,D,20110617,000000,56.8555,56.9105,56.7718,56.8889,71166.525178938,0
+VCIT.US,D,20110620,000000,57.0248,57.0248,56.6939,56.7874,66217.805728471,0
+VCIT.US,D,20110621,000000,56.5984,56.8505,56.5984,56.7874,63359.651183319,0
+VCIT.US,D,20110622,000000,56.9893,56.9893,56.6811,56.7805,38716.571621915,0
+VCIT.US,D,20110623,000000,56.8829,57.015,56.8505,56.9183,64172.930682669,0
+VCIT.US,D,20110624,000000,56.9402,57.1016,56.8356,57.0386,56847.323207264,0
+VCIT.US,D,20110627,000000,57.1489,57.1489,56.8356,56.8829,119246.47201057,0
+VCIT.US,D,20110628,000000,56.8613,56.8613,56.4259,56.5511,67028.039237185,0
+VCIT.US,D,20110629,000000,56.4958,56.56,56.3314,56.422,194147.38170712,0
+VCIT.US,D,20110630,000000,56.4929,56.5323,56.102,56.3245,177452.30704072,0
+VCIT.US,D,20110701,000000,56.1877,56.5835,56.1877,56.4319,478828.71237606,0
+VCIT.US,D,20110705,000000,56.7185,56.7185,56.4968,56.6446,99650.598930149,0
+VCIT.US,D,20110706,000000,56.9846,56.9846,56.6101,56.7056,126796.46746271,0
+VCIT.US,D,20110707,000000,56.5756,56.7274,56.5117,56.7106,224841.82932861,0
+VCIT.US,D,20110708,000000,57.1341,57.1341,56.9008,57.0789,259940.77940722,0
+VCIT.US,D,20110711,000000,57.331,57.331,57.075,57.3124,110291.25954585,0
+VCIT.US,D,20110712,000000,57.4493,57.4493,57.1685,57.3114,120764.39067665,0
+VCIT.US,D,20110713,000000,57.3685,57.4346,57.1627,57.4346,183354.42155971,0
+VCIT.US,D,20110714,000000,57.3045,57.3468,57.1489,57.1685,96361.944375355,0
+VCIT.US,D,20110715,000000,57.2346,57.3035,57.1007,57.2888,59118.616890214,0
+VCIT.US,D,20110718,000000,57.3538,57.3538,57.1272,57.1548,61800.103978578,0
+VCIT.US,D,20110719,000000,57.2158,57.3982,57.1223,57.3982,66046.214922741,0
+VCIT.US,D,20110720,000000,57.2839,57.4759,57.205,57.2494,45752.809987065,0
+VCIT.US,D,20110721,000000,57.1685,57.1765,56.9667,57.0574,97335.646048108,0
+VCIT.US,D,20110722,000000,57.2819,57.2819,57.1007,57.1617,49661.831301036,0
+VCIT.US,D,20110725,000000,56.9826,57.2129,56.9667,57.1016,257616.68855328,0
+VCIT.US,D,20110726,000000,56.9952,57.3578,56.9952,57.3292,62844.878766129,0
+VCIT.US,D,20110727,000000,57.0504,57.2975,56.9883,57.1272,46556.95151451,0
+VCIT.US,D,20110728,000000,57.2464,57.3498,57.1794,57.3429,47616.956255234,0
+VCIT.US,D,20110729,000000,57.6631,57.8471,57.4316,57.7812,62186.944789128,0
+VCIT.US,D,20110801,000000,57.9635,58.1476,57.8531,58.0866,329837.12649167,0
+VCIT.US,D,20110802,000000,58.2697,58.3514,58.053,58.3268,99379.505763701,0
+VCIT.US,D,20110803,000000,58.4795,58.514,58.2254,58.3642,267020.67697146,0
+VCIT.US,D,20110804,000000,58.5582,58.6962,58.3574,58.6686,123521.01220067,0
+VCIT.US,D,20110805,000000,58.4795,58.5938,58.0549,58.2166,159487.05427984,0
+VCIT.US,D,20110808,000000,57.9841,58.4932,57.5448,57.8236,375301.58269869,0
+VCIT.US,D,20110809,000000,58.0953,59.1256,57.7458,58.8478,177988.40139237,0
+VCIT.US,D,20110810,000000,59.1177,59.2446,58.4066,58.5486,176920.27400994,0
+VCIT.US,D,20110811,000000,58.2304,58.514,57.7724,57.9319,245845.96541226,0
+VCIT.US,D,20110812,000000,58.1092,58.3338,57.9713,58.2707,128679.9050049,0
+VCIT.US,D,20110815,000000,58.3732,58.5062,58.1396,58.2038,108163.12742271,0
+VCIT.US,D,20110816,000000,58.3732,58.3732,57.9773,58.2618,71434.572354753,0
+VCIT.US,D,20110817,000000,58.2382,58.6489,58.2166,58.6419,121158.33879869,0
+VCIT.US,D,20110818,000000,58.8755,58.8755,58.0549,58.4066,219875.84926454,0
+VCIT.US,D,20110819,000000,58.1692,58.3878,58.1191,58.3878,76432.027655368,0
+VCIT.US,D,20110822,000000,58.3997,58.3997,58.127,58.1476,138428.09036475,0
+VCIT.US,D,20110823,000000,58.127,58.1958,57.7724,57.8236,94090.650692407,0
+VCIT.US,D,20110824,000000,57.6453,57.6777,57.1538,57.3676,82545.330858335,0
+VCIT.US,D,20110825,000000,57.331,57.6363,57.2888,57.4493,37191.54564436,0
+VCIT.US,D,20110826,000000,57.5025,57.6945,57.4809,57.6611,64394.272668758,0
+VCIT.US,D,20110829,000000,57.4463,57.7074,57.4177,57.6757,243913.79201993,0
+VCIT.US,D,20110830,000000,57.9635,58.1092,57.8461,58.0245,71513.768111244,0
+VCIT.US,D,20110831,000000,58.4007,58.4293,58.1366,58.186,195108.89941734,0
+VCIT.US,D,20110901,000000,58.3081,58.4668,57.9841,58.4668,52245.846689103,0
+VCIT.US,D,20110902,000000,58.4736,58.6656,58.3732,58.6055,67139.725560441,0
+VCIT.US,D,20110906,000000,58.6588,58.6588,58.4007,58.6035,123127.06407864,0
+VCIT.US,D,20110907,000000,58.5436,58.6104,58.314,58.5228,96971.142502208,0
+VCIT.US,D,20110908,000000,58.6843,58.704,58.4076,58.6972,163581.8810225,0
+VCIT.US,D,20110909,000000,58.6656,58.8201,58.5149,58.6656,58963.271367865,0
+VCIT.US,D,20110912,000000,58.5218,58.6095,58.3199,58.4214,113992.13816648,0
+VCIT.US,D,20110913,000000,58.3268,58.3268,58.0245,58.2765,97237.159017602,0
+VCIT.US,D,20110914,000000,58.315,58.3514,58.0866,58.2835,241841.50305843,0
+VCIT.US,D,20110915,000000,57.9635,58.0383,57.7792,58.0127,85263.36983431,0
+VCIT.US,D,20110916,000000,57.9929,58.1002,57.7762,58.0608,57119.431703925,0
+VCIT.US,D,20110919,000000,58.0953,58.3023,58.0549,58.2392,64725.270317681,0
+VCIT.US,D,20110920,000000,58.3514,58.3574,58.1545,58.3081,85340.534930379,0
+VCIT.US,D,20110921,000000,58.2707,58.4145,58.0953,58.2628,76782.316578309,0
+VCIT.US,D,20110922,000000,58.1968,58.2924,58.0068,58.2765,76725.458086468,0
+VCIT.US,D,20110923,000000,58.0608,58.1328,57.6541,57.8501,215969.87394121,0
+VCIT.US,D,20110926,000000,57.6049,57.7517,57.5193,57.5979,293144.10798112,0
+VCIT.US,D,20110927,000000,57.4177,57.6049,57.2809,57.5439,323144.06973798,0
+VCIT.US,D,20110928,000000,57.4532,57.4532,57.1588,57.3646,78978.475825613,0
+VCIT.US,D,20110929,000000,57.1873,57.535,57.1873,57.3085,54672.485894399,0
+VCIT.US,D,20110930,000000,57.4434,57.4434,57.2581,57.4001,75814.706886825,0
+VCIT.US,D,20111003,000000,57.2691,57.4513,57.021,57.1007,695407.78444411,0
+VCIT.US,D,20111004,000000,57.527,57.5842,56.7588,56.7805,200983.60002064,0
+VCIT.US,D,20111005,000000,56.9076,56.9461,56.689,56.7737,325526.03441399,0
+VCIT.US,D,20111006,000000,56.7805,56.7884,56.5246,56.7588,421400.62028785,0
+VCIT.US,D,20111007,000000,56.7421,56.8121,56.5167,56.6604,80623.310768116,0
+VCIT.US,D,20111010,000000,56.5087,56.6101,56.294,56.5167,56073.641586162,0
+VCIT.US,D,20111011,000000,56.6564,56.8525,56.6034,56.8525,62113.841013907,0
+VCIT.US,D,20111012,000000,56.7244,56.8465,56.565,56.8376,120570.46260628,0
+VCIT.US,D,20111013,000000,56.7884,57.013,56.7805,56.8998,137447.28138052,0
+VCIT.US,D,20111014,000000,56.8465,57.0297,56.6672,56.9577,90588.776793214,0
+VCIT.US,D,20111017,000000,57.142,57.2346,56.9577,57.1982,79891.257685681,0
+VCIT.US,D,20111018,000000,57.1903,57.4513,57.1755,57.4216,170225.18659583,0
+VCIT.US,D,20111019,000000,57.5537,57.6737,57.3832,57.6541,138739.79673966,0
+VCIT.US,D,20111020,000000,57.6019,57.7359,57.4946,57.6334,86561.977174718,0
+VCIT.US,D,20111021,000000,57.8412,57.9162,57.6896,57.8955,82430.598544445,0
+VCIT.US,D,20111024,000000,57.989,58.0175,57.8068,58.0175,164068.22419377,0
+VCIT.US,D,20111025,000000,58.0668,58.4312,57.9683,58.3524,138546.88399949,0
+VCIT.US,D,20111026,000000,58.3338,58.4214,58.1396,58.255,209058.52119206,0
+VCIT.US,D,20111027,000000,58.4588,58.4588,57.9773,58.1396,93959.673095133,0
+VCIT.US,D,20111028,000000,58.1742,58.3388,58.1052,58.2894,98872.855988201,0
+VCIT.US,D,20111031,000000,58.4697,58.6785,58.3594,58.5208,78927.709315042,0
+VCIT.US,D,20111101,000000,58.6479,58.9433,58.19,58.9433,106023.82666724,0
+VCIT.US,D,20111102,000000,58.7543,59.0222,58.7543,59.0222,80430.398027946,0
+VCIT.US,D,20111103,000000,58.8114,58.9227,58.6479,58.8615,122138.13245271,0
+VCIT.US,D,20111104,000000,58.7189,58.8775,58.6608,58.8321,204149.39961984,0
+VCIT.US,D,20111107,000000,58.8076,59.0309,58.6429,58.8873,58057.596819278,0
+VCIT.US,D,20111108,000000,58.8645,59.0309,58.6509,58.7099,88005.776735359,0
+VCIT.US,D,20111109,000000,58.6204,58.9149,58.6204,58.7947,96610.700277154,0
+VCIT.US,D,20111110,000000,58.5257,58.6666,58.4234,58.5986,90756.306278099,0
+VCIT.US,D,20111111,000000,58.5257,58.585,58.445,58.5456,70787.807010078,0
+VCIT.US,D,20111114,000000,58.581,58.6834,58.4056,58.5286,161425.31965344,0
+VCIT.US,D,20111115,000000,58.5218,58.5948,58.3436,58.4274,88278.900562232,0
+VCIT.US,D,20111116,000000,58.4499,58.5149,58.3436,58.5072,84458.212976653,0
+VCIT.US,D,20111117,000000,58.3318,58.3318,57.986,58.0638,186791.31432538,0
+VCIT.US,D,20111118,000000,58.0847,58.1072,57.8708,57.9683,110445.58973798,0
+VCIT.US,D,20111121,000000,58.0343,58.0343,57.7389,57.8256,133251.93694692,0
+VCIT.US,D,20111122,000000,57.7005,57.8541,57.6286,57.8344,126625.89198718,0
+VCIT.US,D,20111123,000000,57.5487,57.6353,57.4385,57.5439,102412.29710521,0
+VCIT.US,D,20111125,000000,57.5448,57.6197,57.2799,57.4236,54956.778353598,0
+VCIT.US,D,20111128,000000,57.2701,57.5615,57.2197,57.5448,72892.586538355,0
+VCIT.US,D,20111129,000000,57.4109,57.5025,57.2571,57.3972,110115.60741927,0
+VCIT.US,D,20111130,000000,57.469,57.6039,57.3429,57.5487,129252.55124413,0
+VCIT.US,D,20111201,000000,57.8038,57.8038,57.2197,57.4976,160131.78896409,0
+VCIT.US,D,20111202,000000,57.6363,57.9102,57.4532,57.9023,174697.71617714,0
+VCIT.US,D,20111205,000000,57.8845,58.1604,57.8845,58.1319,124009.38603236,0
+VCIT.US,D,20111206,000000,57.861,57.986,57.728,57.8325,151841.61778784,0
+VCIT.US,D,20111207,000000,57.9635,58.2599,57.9466,58.2224,81851.860323935,0
+VCIT.US,D,20111208,000000,58.1221,58.2894,58.0185,58.2274,148791.56583274,0
+VCIT.US,D,20111209,000000,58.2352,58.2352,57.9466,58.0137,100544.0895162,0
+VCIT.US,D,20111212,000000,58.177,58.177,57.9516,57.9605,75584.226928832,0
+VCIT.US,D,20111213,000000,58.0777,58.3584,57.987,58.3348,142737.15178202,0
+VCIT.US,D,20111214,000000,58.3584,58.4912,58.2924,58.4745,394057.77769428,0
+VCIT.US,D,20111215,000000,58.3662,58.4618,58.315,58.4539,134217.51597799,0
+VCIT.US,D,20111216,000000,58.6254,58.6254,58.3948,58.5092,173781.88832645,0
+VCIT.US,D,20111219,000000,58.4834,58.6745,58.4745,58.6341,129849.56540846,0
+VCIT.US,D,20111220,000000,58.6134,58.6204,58.4165,58.5189,159171.28658409,0
+VCIT.US,D,20111221,000000,58.445,58.4834,58.2844,58.3455,138792.59391065,0
+VCIT.US,D,20111222,000000,58.5899,58.6608,58.3328,58.5967,164560.65934632,0
+VCIT.US,D,20111223,000000,58.443,58.8615,58.2805,58.317,188589.46412981,0
+VCIT.US,D,20111227,000000,58.4066,58.5661,58.3328,58.5456,61617.344540521,0
+VCIT.US,D,20111228,000000,58.6656,58.7583,58.4066,58.7189,92866.162457434,0
+VCIT.US,D,20111229,000000,58.7129,58.8775,58.6194,58.8104,126741.63963129,0
+VCIT.US,D,20111230,000000,58.8775,59.0693,58.8241,59.0163,208806.71929963,0
+VCIT.US,D,20120103,000000,59.0075,59.0823,58.8401,58.9965,413142.93967837,0
+VCIT.US,D,20120104,000000,58.9591,58.9651,58.7877,58.8488,159254.54366143,0
+VCIT.US,D,20120105,000000,58.7662,58.8775,58.6656,58.7947,113621.5426393,0
+VCIT.US,D,20120106,000000,58.9532,59.0124,58.8321,58.9591,115035.89762383,0
+VCIT.US,D,20120109,000000,59.0902,59.2446,58.9905,59.0508,348979.1469676,0
+VCIT.US,D,20120110,000000,59.1019,59.1897,58.9374,59.0952,180506.42031668,0
+VCIT.US,D,20120111,000000,59.3234,59.3234,59.1078,59.2349,717338.9170108,0
+VCIT.US,D,20120112,000000,59.2271,59.301,59.0478,59.2034,577571.60609719,0
+VCIT.US,D,20120113,000000,59.301,59.4042,59.1808,59.306,185881.57845594,0
+VCIT.US,D,20120117,000000,59.4004,59.4948,59.3688,59.4802,277385.16776965,0
+VCIT.US,D,20120118,000000,59.4192,59.5629,59.3984,59.4782,402775.40288953,0
+VCIT.US,D,20120119,000000,59.6062,59.619,59.3984,59.5352,370608.7264615,0
+VCIT.US,D,20120120,000000,59.5541,59.6004,59.293,59.3304,265226.58848788,0
+VCIT.US,D,20120123,000000,59.302,59.4329,59.2676,59.3984,194095.59986635,0
+VCIT.US,D,20120124,000000,59.3128,59.3915,59.2212,59.3915,180232.28115959,0
+VCIT.US,D,20120125,000000,59.3838,59.8397,59.281,59.6811,203448.82177396,0
+VCIT.US,D,20120126,000000,59.9362,60.075,59.8083,60.0534,278749.77157381,0
+VCIT.US,D,20120127,000000,60.1824,60.3095,59.9588,60.2818,265421.53188847,0
+VCIT.US,D,20120130,000000,60.341,60.3558,60.2228,60.2691,157089.85965067,0
+VCIT.US,D,20120131,000000,60.3615,60.5477,60.2297,60.5477,193178.75668543,0
+VCIT.US,D,20120201,000000,60.5743,60.5862,60.2818,60.4839,344049.71879114,0
+VCIT.US,D,20120202,000000,60.4839,60.5862,60.341,60.5862,206822.76406651,0
+VCIT.US,D,20120203,000000,60.465,60.5862,60.2691,60.5862,182928.99820114,0
+VCIT.US,D,20120206,000000,60.4769,60.7418,60.3675,60.7044,7322342.1734444,0
+VCIT.US,D,20120207,000000,60.5714,60.6137,60.4533,60.4936,1457049.6199001,0
+VCIT.US,D,20120208,000000,60.4365,60.5656,60.4316,60.5143,297732.38520654,0
+VCIT.US,D,20120209,000000,60.5517,60.5517,60.2838,60.4434,320089.95646203,0
+VCIT.US,D,20120210,000000,60.5852,60.6502,60.4749,60.5852,251196.75562646,0
+VCIT.US,D,20120213,000000,60.5597,60.66,60.4956,60.5931,472941.82781023,0
+VCIT.US,D,20120214,000000,60.5676,60.66,60.5034,60.5802,303109.57400622,0
+VCIT.US,D,20120215,000000,60.6964,60.7714,60.5931,60.66,267717.19349649,0
+VCIT.US,D,20120216,000000,60.4956,60.5802,60.2946,60.4178,327559.74082746,0
+VCIT.US,D,20120217,000000,60.3538,60.4867,60.3212,60.4867,183984.94162101,0
+VCIT.US,D,20120221,000000,60.4395,60.4839,60.2946,60.3892,302572.46432437,0
+VCIT.US,D,20120222,000000,60.3538,60.5971,60.3538,60.5971,200721.64482609,0
+VCIT.US,D,20120223,000000,60.531,60.7123,60.4839,60.6166,218711.26551204,0
+VCIT.US,D,20120224,000000,60.6295,60.7694,60.606,60.7251,295771.78256828,0
+VCIT.US,D,20120227,000000,60.992,61.0116,60.8571,60.8965,218227.9683314,0
+VCIT.US,D,20120228,000000,61.054,61.1199,61.0048,61.0196,351077.83451459,0
+VCIT.US,D,20120229,000000,61.1978,61.1978,60.9112,60.9477,296490.63635795,0
+VCIT.US,D,20120301,000000,60.8778,61.0196,60.8334,60.9683,222204.00143933,0
+VCIT.US,D,20120302,000000,60.9211,61.1919,60.9211,61.1919,243041.62336833,0
+VCIT.US,D,20120305,000000,61.0275,61.1349,60.8836,61.0275,514661.74619753,0
+VCIT.US,D,20120306,000000,61.0964,61.0964,60.9496,60.9614,240754.084402,0
+VCIT.US,D,20120307,000000,60.992,61.055,60.9142,60.9998,287951.70927992,0
+VCIT.US,D,20120308,000000,61.0196,61.0196,60.8836,60.9496,308717.2427639,0
+VCIT.US,D,20120309,000000,60.8778,60.9132,60.7467,60.9132,557681.28725545,0
+VCIT.US,D,20120312,000000,60.9614,60.9614,60.8432,60.8778,207165.94567796,0
+VCIT.US,D,20120313,000000,60.8128,60.8128,60.6364,60.6955,500114.09492828,0
+VCIT.US,D,20120314,000000,60.5792,60.5792,60.2278,60.2986,440929.48157433,0
+VCIT.US,D,20120315,000000,60.1666,60.4316,60.1666,60.3212,233841.71632264,0
+VCIT.US,D,20120316,000000,60.2721,60.3991,60.1666,60.3922,227107.03103028,0
+VCIT.US,D,20120319,000000,60.337,60.3538,60.1104,60.2041,1488962.4637753,0
+VCIT.US,D,20120320,000000,59.9253,60.1971,59.8131,60.0444,263116.73230854,0
+VCIT.US,D,20120321,000000,60.1971,60.3135,60.1037,60.2986,155321.15442237,0
+VCIT.US,D,20120322,000000,60.3665,60.3665,60.2582,60.2986,187655.36033531,0
+VCIT.US,D,20120323,000000,60.3922,60.4365,60.3056,60.3764,189813.95236478,0
+VCIT.US,D,20120326,000000,60.5005,60.5063,60.2838,60.4365,287922.26470378,0
+VCIT.US,D,20120327,000000,60.3725,60.6955,60.3725,60.6728,517029.49625057,0
+VCIT.US,D,20120328,000000,60.6502,60.7467,60.5213,60.606,214023.48592591,0
+VCIT.US,D,20120329,000000,60.733,60.7773,60.658,60.7773,167750.8268706,0
+VCIT.US,D,20120330,000000,60.7931,60.7931,60.4503,60.5063,260662.67918755,0
+VCIT.US,D,20120402,000000,60.6728,60.6728,60.3764,60.4434,1040190.5716478,0
+VCIT.US,D,20120403,000000,60.5617,60.662,60.1686,60.2297,176870.52282959,0
+VCIT.US,D,20120404,000000,60.3558,60.5103,60.3311,60.5103,293990.89337745,0
+VCIT.US,D,20120405,000000,60.5822,60.6109,60.4266,60.5557,610487.59622124,0
+VCIT.US,D,20120409,000000,60.9428,60.9428,60.7557,60.8915,189713.43467385,0
+VCIT.US,D,20120410,000000,60.9752,61.0058,60.8511,60.9998,261781.57308053,0
+VCIT.US,D,20120411,000000,60.8975,60.9211,60.7241,60.9211,213612.27719028,0
+VCIT.US,D,20120412,000000,60.9369,60.9369,60.8432,60.8836,257080.59420165,0
+VCIT.US,D,20120413,000000,61.0126,61.0964,60.9496,61.055,297626.79086454,0
+VCIT.US,D,20120416,000000,61.0372,61.1663,61.0126,61.055,289588.42158071,0
+VCIT.US,D,20120417,000000,60.9664,60.9988,60.8817,60.9901,377170.80561792,0
+VCIT.US,D,20120418,000000,61.0491,61.0806,60.992,61.0491,202148.18377313,0
+VCIT.US,D,20120419,000000,61.1199,61.1456,61.061,61.1199,230497.21860622,0
+VCIT.US,D,20120420,000000,61.0786,61.1437,60.9988,61.1437,214365.65220716,0
+VCIT.US,D,20120423,000000,61.1919,61.1919,61.0885,61.1199,194516.96190408,0
+VCIT.US,D,20120424,000000,61.1299,61.1525,61.0737,61.0964,212229.39744232,0
+VCIT.US,D,20120425,000000,61.0885,61.1663,60.9752,61.1033,285213.36369971,0
+VCIT.US,D,20120426,000000,61.2057,61.3348,61.1663,61.2845,277513.09937629,0
+VCIT.US,D,20120427,000000,61.251,61.379,61.2303,61.379,205910.99753665,0
+VCIT.US,D,20120430,000000,61.3928,61.4382,61.3032,61.3928,243723.9252704,0
+VCIT.US,D,20120501,000000,61.5849,61.5849,61.3042,61.4233,387117.99569922,0
+VCIT.US,D,20120502,000000,61.4707,61.5415,61.4362,61.5415,260448.44451294,0
+VCIT.US,D,20120503,000000,61.4786,61.5928,61.4637,61.573,238777.23648036,0
+VCIT.US,D,20120504,000000,61.6617,61.7198,61.5623,61.6991,679255.91144081,0
+VCIT.US,D,20120507,000000,61.6765,61.6991,61.6124,61.6765,196202.41005504,0
+VCIT.US,D,20120508,000000,61.6844,61.7642,61.5988,61.6262,355304.65418475,0
+VCIT.US,D,20120509,000000,61.775,61.775,61.5209,61.573,773736.44893441,0
+VCIT.US,D,20120510,000000,61.5061,61.5121,61.3396,61.4981,363121.68148249,0
+VCIT.US,D,20120511,000000,61.6204,61.6913,61.5623,61.6548,372536.83853299,0
+VCIT.US,D,20120514,000000,61.6991,61.7365,61.5908,61.706,319601.58263033,0
+VCIT.US,D,20120515,000000,61.6844,61.6844,61.5326,61.6204,312967.41502891,0
+VCIT.US,D,20120516,000000,61.4293,61.5623,61.3722,61.5041,244418.41113501,0
+VCIT.US,D,20120517,000000,61.2303,61.4293,61.2303,61.245,316027.62028613,0
+VCIT.US,D,20120518,000000,61.2224,61.2914,61.053,61.1713,258227.91734056,0
+VCIT.US,D,20120521,000000,61.0472,61.0679,60.9733,60.9988,259360.0105263,0
+VCIT.US,D,20120522,000000,60.9269,61.0186,60.8758,61.0186,240207.83674825,0
+VCIT.US,D,20120523,000000,61.0342,61.119,60.9733,61.0342,171150.15241843,0
+VCIT.US,D,20120524,000000,60.9988,61.0402,60.9339,61.0097,445139.04063088,0
+VCIT.US,D,20120525,000000,61.1199,61.2234,61.053,61.1978,242782.71416441,0
+VCIT.US,D,20120529,000000,61.2382,61.3032,61.1506,61.1506,130585.67981174,0
+VCIT.US,D,20120530,000000,61.3722,61.4874,61.3396,61.4766,308749.73333066,0
+VCIT.US,D,20120531,000000,61.6144,61.708,61.5061,61.642,315964.66981302,0
+VCIT.US,D,20120601,000000,61.642,61.8046,61.5574,61.775,313372.53178327,0
+VCIT.US,D,20120604,000000,61.6933,61.6933,61.5121,61.5633,316080.41745713,0
+VCIT.US,D,20120605,000000,61.4067,61.5277,61.3653,61.4558,294099.53371006,0
+VCIT.US,D,20120606,000000,61.4008,61.4786,61.2215,61.3594,390745.77054462,0
+VCIT.US,D,20120607,000000,61.4008,61.4893,61.3653,61.4382,195815.56924449,0
+VCIT.US,D,20120608,000000,61.6795,61.7395,61.5277,61.573,208100.04947247,0
+VCIT.US,D,20120611,000000,61.6223,61.7533,61.5789,61.6933,205859.21569587,0
+VCIT.US,D,20120612,000000,61.5928,61.5998,61.4786,61.5061,231224.19503759,0
+VCIT.US,D,20120613,000000,61.4727,61.6223,61.4008,61.6075,245218.49134162,0
+VCIT.US,D,20120614,000000,61.6489,61.6489,61.5121,61.5789,189265.67405062,0
+VCIT.US,D,20120615,000000,61.7662,61.8419,61.7159,61.8419,177943.72686305,0
+VCIT.US,D,20120618,000000,61.8636,61.8843,61.7395,61.8843,173218.3800591,0
+VCIT.US,D,20120619,000000,61.8981,61.8981,61.7159,61.834,279358.96970065,0
+VCIT.US,D,20120620,000000,61.775,61.906,61.6636,61.8715,253538.107094,0
+VCIT.US,D,20120621,000000,61.9994,62.1107,61.9197,61.9857,304786.89951548,0
+VCIT.US,D,20120622,000000,61.907,61.9562,61.8499,61.9276,356593.10822305,0
+VCIT.US,D,20120625,000000,62.0214,62.0733,61.962,62.0214,401747.88871558,0
+VCIT.US,D,20120626,000000,61.9139,61.962,61.8489,61.8843,276818.61351168,0
+VCIT.US,D,20120627,000000,61.962,61.962,61.834,61.906,247922.31569463,0
+VCIT.US,D,20120628,000000,62.027,62.0665,61.97,62.0349,268099.9729862,0
+VCIT.US,D,20120629,000000,62.0074,62.1049,61.9415,62.0991,324802.10397324,0
+VCIT.US,D,20120702,000000,62.2132,62.4723,62.1827,62.4249,623487.88424828,0
+VCIT.US,D,20120703,000000,62.4249,62.491,62.3738,62.4575,185949.60558011,0
+VCIT.US,D,20120705,000000,62.4842,62.562,62.4663,62.5392,242558.32618768,0
+VCIT.US,D,20120706,000000,62.6634,62.7048,62.5236,62.679,397030.66455332,0
+VCIT.US,D,20120709,000000,62.6714,62.7433,62.6348,62.7363,239231.08908487,0
+VCIT.US,D,20120710,000000,62.7048,62.7598,62.6634,62.7274,218575.2112637,0
+VCIT.US,D,20120711,000000,62.883,62.883,62.6979,62.8258,337659.23044047,0
+VCIT.US,D,20120712,000000,62.8526,62.9262,62.7274,62.9195,314710.73700192,0
+VCIT.US,D,20120713,000000,62.9421,62.948,62.8387,62.9352,240141.84028451,0
+VCIT.US,D,20120716,000000,63.0011,63.1381,63.0011,63.0603,685837.28187125,0
+VCIT.US,D,20120717,000000,63.0356,63.1726,63.0356,63.1449,209374.28888781,0
+VCIT.US,D,20120718,000000,63.2976,63.3281,63.1923,63.2828,402988.62223394,0
+VCIT.US,D,20120719,000000,63.2887,63.3735,63.1658,63.1658,509555.65056428,0
+VCIT.US,D,20120720,000000,63.4049,63.4434,63.3203,63.4248,309705.15905962,0
+VCIT.US,D,20120723,000000,63.3509,63.3509,63.2158,63.3016,229690.03108813,0
+VCIT.US,D,20120724,000000,63.2376,63.4129,63.1843,63.3578,370763.05665364,0
+VCIT.US,D,20120725,000000,63.4049,63.4248,63.3203,63.4248,225461.18075757,0
+VCIT.US,D,20120726,000000,63.3735,63.4315,63.3016,63.3804,284505.67854235,0
+VCIT.US,D,20120727,000000,63.2887,63.2887,63.008,63.2081,252083.13890103,0
+VCIT.US,D,20120730,000000,63.2406,63.3834,63.1618,63.3775,273608.13938316,0
+VCIT.US,D,20120731,000000,63.6177,63.6177,63.4473,63.5646,448413.48056272,0
+VCIT.US,D,20120801,000000,63.5074,63.6463,63.3834,63.4778,362029.186175,0
+VCIT.US,D,20120802,000000,63.5074,63.5773,63.2936,63.2976,323743.11456271,0
+VCIT.US,D,20120803,000000,63.3932,63.4089,63.1755,63.2858,231629.31179195,0
+VCIT.US,D,20120806,000000,63.5006,63.5714,63.4277,63.5006,1035583.0031485,0
+VCIT.US,D,20120807,000000,63.1618,63.3311,63.1312,63.1618,484863.83515274,0
+VCIT.US,D,20120808,000000,63.1618,63.28,63.1007,63.1144,244506.74486341,0
+VCIT.US,D,20120809,000000,63.0839,63.1618,62.9292,63.1312,381442.29981736,0
+VCIT.US,D,20120810,000000,63.3311,63.3311,63.2119,63.2701,313284.19805487,0
+VCIT.US,D,20120813,000000,63.338,63.338,63.2406,63.2651,218415.80442052,0
+VCIT.US,D,20120814,000000,63.141,63.141,63.0001,63.1144,415086.28170301,0
+VCIT.US,D,20120815,000000,62.9666,62.9944,62.8142,62.8396,367698.79007557,0
+VCIT.US,D,20120816,000000,62.9372,62.9372,62.7304,62.8112,564943.94425773,0
+VCIT.US,D,20120817,000000,62.8918,62.9864,62.7698,62.883,257721.26756505,0
+VCIT.US,D,20120820,000000,62.8692,62.952,62.8544,62.9292,278886.84115235,0
+VCIT.US,D,20120821,000000,62.9066,63.011,62.8347,62.9716,371919.51776444,0
+VCIT.US,D,20120822,000000,63.2119,63.4089,63.1124,63.3932,605223.10907503,0
+VCIT.US,D,20120823,000000,63.4927,63.5074,63.4089,63.4907,730439.72272877,0
+VCIT.US,D,20120824,000000,63.5074,63.535,63.401,63.4394,442208.79764072,0
+VCIT.US,D,20120827,000000,63.5773,63.5941,63.5006,63.5281,457785.99374434,0
+VCIT.US,D,20120828,000000,63.6177,63.6591,63.5419,63.6089,415401.03406856,0
+VCIT.US,D,20120829,000000,63.665,63.665,63.5074,63.6463,972349.25291137,0
+VCIT.US,D,20120830,000000,63.6512,63.6866,63.5586,63.5646,906070.5273702,0
+VCIT.US,D,20120831,000000,63.671,63.9367,63.6069,63.9367,787956.14854536,0
+VCIT.US,D,20120904,000000,63.9132,63.9132,63.7468,63.8059,399355.77073747,0
+VCIT.US,D,20120905,000000,63.7773,63.8158,63.7084,63.7635,524746.00585736,0
+VCIT.US,D,20120906,000000,63.6621,63.6621,63.4325,63.5753,1696682.7797486,0
+VCIT.US,D,20120907,000000,63.928,63.9436,63.7084,63.7084,733907.07540077,0
+VCIT.US,D,20120910,000000,63.7399,63.8522,63.671,63.7547,1401244.0254898,0
+VCIT.US,D,20120911,000000,63.7704,63.8512,63.6621,63.8059,461503.11764837,0
+VCIT.US,D,20120912,000000,63.6876,63.7547,63.6482,63.6798,449946.62918196,0
+VCIT.US,D,20120913,000000,63.7851,63.9645,63.533,63.8984,351270.74725477,0
+VCIT.US,D,20120914,000000,63.8688,63.8768,63.6561,63.7468,310734.70389399,0
+VCIT.US,D,20120917,000000,63.8245,63.9801,63.798,63.9516,274971.72785711,0
+VCIT.US,D,20120918,000000,64.0855,64.1496,63.9713,64.0984,576850.72164708,0
+VCIT.US,D,20120919,000000,64.2431,64.2431,64.1329,64.2206,358287.6943459,0
+VCIT.US,D,20120920,000000,64.2954,64.2954,64.0669,64.1398,254848.89839694,0
+VCIT.US,D,20120921,000000,64.0669,64.251,64.0333,64.251,342734.86616735,0
+VCIT.US,D,20120924,000000,64.3023,64.3318,64.2283,64.3023,584686.02488862,0
+VCIT.US,D,20120925,000000,64.258,64.3407,64.1249,64.3189,458640.90178236,0
+VCIT.US,D,20120926,000000,64.2864,64.3938,64.2659,64.3407,212738.07787826,0
+VCIT.US,D,20120927,000000,64.2659,64.4017,64.2381,64.2659,1019916.4579862,0
+VCIT.US,D,20120928,000000,64.4065,64.4539,64.316,64.4165,344891.42753641,0
+VCIT.US,D,20121001,000000,64.4687,64.6451,64.4539,64.5534,771658.06799163,0
+VCIT.US,D,20121002,000000,64.6596,64.7159,64.5878,64.696,333389.76690143,0
+VCIT.US,D,20121003,000000,64.71,64.7711,64.6696,64.6845,1218211.4636071,0
+VCIT.US,D,20121004,000000,64.7483,64.8066,64.6785,64.7316,1247720.0055416,0
+VCIT.US,D,20121005,000000,64.6766,64.7239,64.5819,64.6312,434829.3776641,0
+VCIT.US,D,20121008,000000,64.6538,64.7404,64.5878,64.7199,317300.84437125,0
+VCIT.US,D,20121009,000000,64.6696,64.7573,64.6382,64.7159,219906.30917088,0
+VCIT.US,D,20121010,000000,64.6451,64.8539,64.6018,64.8539,205729.25342882,0
+VCIT.US,D,20121011,000000,64.6913,64.9592,64.6913,64.9257,247791.33809735,0
+VCIT.US,D,20121012,000000,65.0262,65.157,64.9522,65.0587,428443.96596448,0
+VCIT.US,D,20121015,000000,65.1788,65.2053,65.1021,65.1729,381499.1583092,0
+VCIT.US,D,20121016,000000,65.1504,65.2321,65.1186,65.2113,444273.97929075,0
+VCIT.US,D,20121017,000000,65.2407,65.2467,65.1276,65.1788,1033962.536131,0
+VCIT.US,D,20121018,000000,65.1504,65.1984,65.0508,65.0852,726296.16013596,0
+VCIT.US,D,20121019,000000,65.1335,65.1868,65.0418,65.0941,249028.01029487,0
+VCIT.US,D,20121022,000000,65.0418,65.0418,64.845,64.8615,350014.78378324,0
+VCIT.US,D,20121023,000000,64.8982,65.0054,64.8154,64.975,563017.86284667,0
+VCIT.US,D,20121024,000000,64.8982,65.0941,64.8695,64.968,315495.58725534,0
+VCIT.US,D,20121025,000000,64.8615,64.975,64.7711,64.8873,760577.76939439,0
+VCIT.US,D,20121026,000000,65.0262,65.0852,64.9463,65.0676,345822.48534029,0
+VCIT.US,D,20121031,000000,65.0676,65.296,64.9829,65.2388,330862.61000521,0
+VCIT.US,D,20121101,000000,65.298,65.3049,65.1868,65.2665,342799.84730088,0
+VCIT.US,D,20121102,000000,65.2754,65.304,65.0252,65.2685,243864.04083958,0
+VCIT.US,D,20121105,000000,65.3658,65.3708,65.2616,65.2685,466333.04346408,0
+VCIT.US,D,20121106,000000,65.1858,65.2397,64.9956,65.0104,244329.0620764,0
+VCIT.US,D,20121107,000000,65.2754,65.3591,65.157,65.2457,794945.68172078,0
+VCIT.US,D,20121108,000000,65.1974,65.2477,65.1089,65.1494,361595.64017473,0
+VCIT.US,D,20121109,000000,65.2457,65.2616,65.0034,65.0852,434732.92129402,0
+VCIT.US,D,20121112,000000,65.0852,65.3108,65.0852,65.304,526187.77475758,0
+VCIT.US,D,20121113,000000,65.3424,65.3658,65.1494,65.2754,466800.09536133,0
+VCIT.US,D,20121114,000000,65.2457,65.2754,65.1246,65.1415,604377.33900892,0
+VCIT.US,D,20121115,000000,65.1089,65.1415,64.9956,65.1226,783565.86071117,0
+VCIT.US,D,20121116,000000,65.157,65.2685,65.1325,65.2043,217860.41879486,0
+VCIT.US,D,20121119,000000,65.163,65.2754,65.1089,65.2754,217577.14166589,0
+VCIT.US,D,20121120,000000,65.1415,65.1926,64.9956,65.033,240441.36269688,0
+VCIT.US,D,20121121,000000,64.9956,65.0252,64.9089,64.974,283977.7068324,0
+VCIT.US,D,20121123,000000,64.9876,65.0921,64.9443,65.0577,168866.67477296,0
+VCIT.US,D,20121126,000000,65.1415,65.1926,64.974,64.9876,482691.02850029,0
+VCIT.US,D,20121127,000000,65.0852,65.1974,64.9876,65.1974,364032.43268213,0
+VCIT.US,D,20121128,000000,65.2311,65.304,65.163,65.2311,267765.92934664,0
+VCIT.US,D,20121129,000000,65.304,65.3708,65.2311,65.3274,221653.69246475,0
+VCIT.US,D,20121130,000000,65.3502,65.3886,65.2831,65.3344,419353.71458163,0
+VCIT.US,D,20121203,000000,65.2162,65.291,65.161,65.2754,288993.43807682,0
+VCIT.US,D,20121204,000000,65.3186,65.4043,65.297,65.3985,238240.12679852,0
+VCIT.US,D,20121205,000000,65.4506,65.5217,65.4359,65.5117,402569.29085662,0
+VCIT.US,D,20121206,000000,65.564,65.5726,65.4891,65.5207,287815.65503158,0
+VCIT.US,D,20121207,000000,65.4359,65.4833,65.3658,65.3658,317875.52127092,0
+VCIT.US,D,20121210,000000,65.4723,65.4773,65.3186,65.3424,466481.28167496,0
+VCIT.US,D,20121211,000000,65.4773,65.5207,65.42,65.4506,513898.21787853,0
+VCIT.US,D,20121212,000000,65.5037,65.5285,65.2685,65.297,656286.09606783,0
+VCIT.US,D,20121213,000000,65.2301,65.3108,65.2162,65.2301,401167.11983464,0
+VCIT.US,D,20121214,000000,65.297,65.3591,65.2536,65.3591,307798.36892255,0
+VCIT.US,D,20121217,000000,65.2782,65.3108,65.0478,65.0912,366802.2534989,0
+VCIT.US,D,20121218,000000,65.032,65.1089,64.8271,64.8271,573029.01873129,0
+VCIT.US,D,20121219,000000,64.981,65.1246,64.974,65.0094,425580.73476828,0
+VCIT.US,D,20121220,000000,65.1315,65.1974,65.032,65.1484,268254.30317834,0
+VCIT.US,D,20121221,000000,65.291,65.3274,65.1994,65.291,352849.58573353,0
+VCIT.US,D,20121224,000000,64.8046,64.8201,64.6933,64.7672,196195.30274356,0
+VCIT.US,D,20121226,000000,64.7129,64.9079,64.7129,64.8962,194872.32747808,0
+VCIT.US,D,20121227,000000,64.8893,64.8893,64.6272,64.8499,323332.92115731,0
+VCIT.US,D,20121228,000000,64.981,65.1415,64.9434,65.1415,526908.65920769,0
+VCIT.US,D,20121231,000000,65.0822,65.0852,64.7444,64.7444,852328.08394946,0
+VCIT.US,D,20130102,000000,64.9306,65.0852,64.84,65.0657,2785667.0753668,0
+VCIT.US,D,20130103,000000,65.0174,65.0657,64.7663,64.7967,1559588.8332818,0
+VCIT.US,D,20130104,000000,64.7444,64.8804,64.6875,64.8665,1725493.7898279,0
+VCIT.US,D,20130107,000000,64.8804,64.8893,64.7444,64.7663,823593.22363603,0
+VCIT.US,D,20130108,000000,64.8341,64.9463,64.8125,64.9376,679462.02347373,0
+VCIT.US,D,20130109,000000,64.9434,64.9896,64.7967,64.8962,509643.98429268,0
+VCIT.US,D,20130110,000000,64.6411,64.7798,64.6411,64.7129,517569.65192304,0
+VCIT.US,D,20130111,000000,64.6567,64.7957,64.6411,64.7613,703456.30703005,0
+VCIT.US,D,20130114,000000,64.9079,64.9138,64.6656,64.6805,556279.11623348,0
+VCIT.US,D,20130115,000000,64.7798,64.8499,64.7209,64.8201,298037.99960016,0
+VCIT.US,D,20130116,000000,64.9306,64.9306,64.7663,64.8499,592039.04627973,0
+VCIT.US,D,20130117,000000,64.7199,64.7593,64.6272,64.6726,667678.10103997,0
+VCIT.US,D,20130118,000000,64.7739,64.7967,64.6567,64.7798,794177.07675074,0
+VCIT.US,D,20130122,000000,64.7364,64.8665,64.699,64.7798,346700.74597316,0
+VCIT.US,D,20130123,000000,64.8665,64.8665,64.7364,64.8201,513948.98438911,0
+VCIT.US,D,20130124,000000,64.8499,64.8655,64.7129,64.8341,452855.55023768,0
+VCIT.US,D,20130125,000000,64.6489,64.6825,64.5248,64.5958,370044.20286395,0
+VCIT.US,D,20130128,000000,64.3023,64.442,64.2944,64.3534,455449.71892785,0
+VCIT.US,D,20130129,000000,64.3318,64.4343,64.2775,64.3258,884770.93019502,0
+VCIT.US,D,20130130,000000,64.2944,64.3189,64.1476,64.2944,668776.68832873,0
+VCIT.US,D,20130131,000000,64.3111,64.3308,64.1899,64.3033,324722.90821673,0
+VCIT.US,D,20130201,000000,64.4982,64.5111,64.1239,64.1239,601625.79413597,0
+VCIT.US,D,20130204,000000,64.1102,64.3881,64.1102,64.3198,434982.69252603,0
+VCIT.US,D,20130205,000000,64.2727,64.3198,64.1841,64.2727,412218.98918597,0
+VCIT.US,D,20130206,000000,64.4205,64.4205,64.25,64.3881,350960.05621008,0
+VCIT.US,D,20130207,000000,64.3033,64.4982,64.3033,64.3761,306743.44083289,0
+VCIT.US,D,20130208,000000,64.3602,64.4982,64.3288,64.4026,548674.29294992,0
+VCIT.US,D,20130211,000000,64.4737,64.52,64.389,64.4903,229358.01810901,0
+VCIT.US,D,20130212,000000,64.3328,64.4439,64.3248,64.4205,362396.73571154,0
+VCIT.US,D,20130213,000000,64.2727,64.3731,64.2107,64.2273,545220.13957067,0
+VCIT.US,D,20130214,000000,64.1673,64.3467,64.1564,64.3268,515424.25918631,0
+VCIT.US,D,20130215,000000,64.3268,64.4105,64.2659,64.3447,306003.26510876,0
+VCIT.US,D,20130219,000000,64.3881,64.4075,64.2727,64.3033,347330.25070425,0
+VCIT.US,D,20130220,000000,64.3033,64.4026,64.258,64.3881,318716.21468598,0
+VCIT.US,D,20130221,000000,64.4205,64.4677,64.3662,64.4026,300643.33692269,0
+VCIT.US,D,20130222,000000,64.4737,64.5642,64.4343,64.5574,515604.98796394,0
+VCIT.US,D,20130225,000000,64.4903,64.8056,64.4105,64.6666,378326.25139852,0
+VCIT.US,D,20130226,000000,64.6666,64.8558,64.6666,64.6666,303626.37708384,0
+VCIT.US,D,20130227,000000,64.9158,64.9158,64.6746,64.6941,214544.35032437,0
+VCIT.US,D,20130228,000000,64.8105,64.8105,64.6785,64.7877,220123.58983613,0
+VCIT.US,D,20130301,000000,64.8804,64.9306,64.7877,64.9306,327522.17360963,0
+VCIT.US,D,20130304,000000,64.8883,64.9019,64.7957,64.8655,410238.07994349,0
+VCIT.US,D,20130305,000000,64.8577,64.9208,64.7798,64.8715,230694.19266723,0
+VCIT.US,D,20130306,000000,64.7798,64.8489,64.7189,64.7663,302725.77918631,0
+VCIT.US,D,20130307,000000,64.7354,64.7354,64.576,64.6548,364672.09071533,0
+VCIT.US,D,20130308,000000,64.4539,64.5081,64.3791,64.4255,305084.39126743,0
+VCIT.US,D,20130311,000000,64.4255,64.4687,64.3791,64.4155,729231.47977718,0
+VCIT.US,D,20130312,000000,64.5356,64.575,64.4499,64.5356,278924.40837016,0
+VCIT.US,D,20130313,000000,64.5544,64.5544,64.4065,64.4539,716327.64812022,0
+VCIT.US,D,20130314,000000,64.3851,64.7129,64.3791,64.7129,403977.55385986,0
+VCIT.US,D,20130315,000000,64.4638,64.6626,64.4539,64.6252,273088.29031491,0
+VCIT.US,D,20130318,000000,64.7354,64.8105,64.6626,64.8105,247164.8793569,0
+VCIT.US,D,20130319,000000,64.773,64.9079,64.7354,64.8489,269612.81500121,0
+VCIT.US,D,20130320,000000,64.773,64.841,64.6626,64.7523,671650.07282706,0
+VCIT.US,D,20130321,000000,64.8105,64.974,64.8105,64.8962,926292.85919108,0
+VCIT.US,D,20130322,000000,64.9208,64.9572,64.8271,64.9079,391837.2505219,0
+VCIT.US,D,20130325,000000,64.841,64.973,64.7877,64.9376,808987.69854474,0
+VCIT.US,D,20130326,000000,64.8577,64.9502,64.8036,64.9079,768056.69173172,0
+VCIT.US,D,20130327,000000,65.0488,65.1256,65.0024,65.1011,892851.94334771,0
+VCIT.US,D,20130328,000000,65.0941,65.1206,64.9886,65.0349,414771.52933747,0
+VCIT.US,D,20130401,000000,65.0262,65.0802,64.9148,64.9396,1931003.731931,0
+VCIT.US,D,20130402,000000,64.9966,65.0114,64.9089,64.9089,471706.17094292,0
+VCIT.US,D,20130403,000000,65.0054,65.159,65.0054,65.0349,1137270.3544828,0
+VCIT.US,D,20130404,000000,65.1945,65.2281,65.0872,65.1444,6306967.2874938,0
+VCIT.US,D,20130405,000000,65.3158,65.4506,65.2427,65.3639,1166948.4565626,0
+VCIT.US,D,20130408,000000,65.4339,65.4429,65.3482,65.3639,2332014.4909132,0
+VCIT.US,D,20130409,000000,65.4506,65.4703,65.3866,65.4339,471596.51528009,0
+VCIT.US,D,20130410,000000,65.3688,65.425,65.2656,65.2656,496447.73753484,0
+VCIT.US,D,20130411,000000,65.4033,65.4555,65.3324,65.3639,620784.05989528,0
+VCIT.US,D,20130412,000000,65.5275,65.692,65.5027,65.6831,288556.84608593,0
+VCIT.US,D,20130415,000000,65.6831,65.7155,65.5716,65.6673,263444.68396684,0
+VCIT.US,D,20130416,000000,65.6673,65.7363,65.6545,65.7155,252454.74975841,0
+VCIT.US,D,20130417,000000,65.7008,65.8171,65.6762,65.7728,482750.93298276,0
+VCIT.US,D,20130418,000000,65.8171,65.8623,65.7728,65.7854,406439.72962256,0
+VCIT.US,D,20130419,000000,65.8565,65.8761,65.7864,65.8761,228014.73623929,0
+VCIT.US,D,20130422,000000,65.8702,65.9126,65.8278,65.8988,304503.6223865,0
+VCIT.US,D,20130423,000000,66.004,66.0544,65.9204,66.004,286389.11608453,0
+VCIT.US,D,20130424,000000,65.9736,66.0614,65.9539,66.0614,283168.48865391,0
+VCIT.US,D,20130425,000000,65.9895,66.0614,65.9539,66.0614,424948.18404657,0
+VCIT.US,D,20130426,000000,66.1667,66.2406,66.1075,66.2287,425685.31378005,0
+VCIT.US,D,20130429,000000,66.2337,66.2562,66.1913,66.2337,882278.29452597,0
+VCIT.US,D,20130430,000000,66.3469,66.3469,66.1647,66.2198,655059.57717243,0
+VCIT.US,D,20130501,000000,66.3606,66.4218,66.2771,66.3606,876786.3734124,0
+VCIT.US,D,20130502,000000,66.3883,66.4218,66.3301,66.3549,729899.56705629,0
+VCIT.US,D,20130503,000000,66.2386,66.2386,66.0868,66.1588,974502.76828978,0
+VCIT.US,D,20130506,000000,66.1047,66.1047,65.9587,65.9786,1158756.7724168,0
+VCIT.US,D,20130507,000000,66.01,66.022,65.9422,65.9422,504124.64926339,0
+VCIT.US,D,20130508,000000,65.9952,66.02,65.9263,65.9952,555229.26479486,0
+VCIT.US,D,20130509,000000,65.9952,66.0584,65.8889,65.9332,642720.26911302,0
+VCIT.US,D,20130510,000000,65.8446,65.8446,65.5057,65.6791,1352391.4123672,0
+VCIT.US,D,20130513,000000,65.5314,65.6378,65.5294,65.6064,787456.60608134,0
+VCIT.US,D,20130514,000000,65.5984,65.6574,65.3807,65.3807,832770.79341707,0
+VCIT.US,D,20130515,000000,65.492,65.5237,65.3512,65.4653,942173.63902792,0
+VCIT.US,D,20130516,000000,65.6516,65.8367,65.5391,65.7392,961005.98378936,0
+VCIT.US,D,20130517,000000,65.7116,65.7185,65.5057,65.5756,838860.74402516,0
+VCIT.US,D,20130520,000000,65.6712,65.6712,65.4929,65.5057,278839.1206324,0
+VCIT.US,D,20130521,000000,65.4978,65.688,65.4289,65.6219,519945.52461776,0
+VCIT.US,D,20130522,000000,65.7244,65.821,65.1769,65.2242,952505.63925934,0
+VCIT.US,D,20130523,000000,65.4053,65.4053,65.1395,65.2606,283147.16671946,0
+VCIT.US,D,20130524,000000,65.3354,65.3807,65.1965,65.1965,247728.38762425,0
+VCIT.US,D,20130528,000000,65.2033,65.2162,64.703,64.7299,497774.77412116,0
+VCIT.US,D,20130529,000000,64.7219,64.7553,64.5554,64.6815,450544.65867648,0
+VCIT.US,D,20130530,000000,64.6815,64.7553,64.5968,64.6577,464492.24979078,0
+VCIT.US,D,20130531,000000,64.71,64.7503,64.0955,64.1899,1146117.9419451,0
+VCIT.US,D,20130603,000000,64.0717,64.4499,64.0029,64.1733,388605.45445895,0
+VCIT.US,D,20130604,000000,64.1339,64.2323,64.0245,64.1269,829023.20960672,0
+VCIT.US,D,20130605,000000,64.0324,64.119,63.9013,63.9407,535012.00962504,0
+VCIT.US,D,20130606,000000,64.1062,64.2737,63.8088,64.2156,745973.25963331,0
+VCIT.US,D,20130607,000000,64.119,64.2156,63.9013,63.9851,370978.30665846,0
+VCIT.US,D,20130610,000000,63.8364,63.8808,63.6541,63.6866,615237.31095028,0
+VCIT.US,D,20130611,000000,63.3804,63.5724,63.2267,63.5006,779010.07405253,0
+VCIT.US,D,20130612,000000,63.604,63.6541,63.3902,63.3902,390857.45686788,0
+VCIT.US,D,20130613,000000,63.5803,63.9082,63.5724,63.8443,386115.86478054,0
+VCIT.US,D,20130614,000000,64.1693,64.3417,64.0274,64.0461,606808.03953506,0
+VCIT.US,D,20130617,000000,64.0029,64.0245,63.8275,63.8443,435548.23145379,0
+VCIT.US,D,20130618,000000,63.6423,63.8088,63.6127,63.7557,313788.81716995,0
+VCIT.US,D,20130619,000000,63.7399,63.8118,62.7668,62.8209,569109.8441152,0
+VCIT.US,D,20130620,000000,62.4783,62.6979,62.2054,62.3856,975874.47940541,0
+VCIT.US,D,20130621,000000,62.2341,62.4152,61.8479,61.8783,1172831.2798075,0
+VCIT.US,D,20130624,000000,61.3396,61.6223,61.1199,61.5111,713580.16456812,0
+VCIT.US,D,20130625,000000,61.8321,61.8321,61.5111,61.6065,526522.83372735,0
+VCIT.US,D,20130626,000000,61.8783,62.0951,61.7268,62.0174,1861009.9131464,0
+VCIT.US,D,20130627,000000,62.2132,62.423,62.1039,62.3541,361468.72389828,0
+VCIT.US,D,20130628,000000,62.4052,62.56,62.2754,62.4349,308081.64605154,0
+VCIT.US,D,20130701,000000,62.4142,62.5342,62.292,62.5322,668014.17533996,0
+VCIT.US,D,20130702,000000,62.4309,62.624,62.4309,62.5571,231530.82476144,0
+VCIT.US,D,20130703,000000,62.5875,62.6614,62.4968,62.5491,163545.32913488,0
+VCIT.US,D,20130705,000000,61.5958,61.5958,61.3505,61.4293,401626.0490902,0
+VCIT.US,D,20130708,000000,61.708,61.9946,61.708,61.9316,528353.47409855,0
+VCIT.US,D,20130709,000000,62.0932,62.1965,62.0164,62.1227,363410.03526253,0
+VCIT.US,D,20130710,000000,62.0862,62.1965,61.8686,61.8686,269544.78787706,0
+VCIT.US,D,20130711,000000,62.4072,62.6319,62.363,62.5925,354394.91831532,0
+VCIT.US,D,20130712,000000,62.6426,62.7748,62.3856,62.491,386214.35181103,0
+VCIT.US,D,20130715,000000,62.5246,62.6979,62.5246,62.6684,408366.82636384,0
+VCIT.US,D,20130716,000000,62.691,62.7758,62.624,62.6979,358318.15425225,0
+VCIT.US,D,20130717,000000,62.9627,63.0997,62.8623,63.0001,340941.79301398,0
+VCIT.US,D,20130718,000000,63.008,63.0209,62.8142,62.8702,307286.64249601,0
+VCIT.US,D,20130719,000000,62.9155,63.1144,62.8801,63.0613,316943.44813683,0
+VCIT.US,D,20130722,000000,63.1548,63.2366,63.1085,63.1628,207671.58012325,0
+VCIT.US,D,20130723,000000,63.0997,63.1903,63.0533,63.1341,306956.66017729,0
+VCIT.US,D,20130724,000000,62.8554,62.951,62.6684,62.8347,560124.17174413,0
+VCIT.US,D,20130725,000000,62.6406,62.9391,62.5491,62.9155,587713.73957906,0
+VCIT.US,D,20130726,000000,62.8702,63.1419,62.8476,63.1312,807784.5322442,0
+VCIT.US,D,20130729,000000,62.9904,63.011,62.8229,62.9835,617987.84049303,0
+VCIT.US,D,20130730,000000,63.0533,63.0663,62.8142,62.9332,771821.53615566,0
+VCIT.US,D,20130731,000000,62.6062,63.0356,62.5147,62.9599,516944.20851281,0
+VCIT.US,D,20130801,000000,62.7863,62.8327,62.4693,62.6506,574918.54825475,0
+VCIT.US,D,20130802,000000,62.7234,62.9726,62.7234,62.9726,316353.54128399,0
+VCIT.US,D,20130805,000000,62.952,62.9569,62.7519,62.883,195278.45956265,0
+VCIT.US,D,20130806,000000,62.8751,62.9126,62.7314,62.9126,354542.14119597,0
+VCIT.US,D,20130807,000000,62.7933,62.9666,62.7728,62.7728,351722.56919885,0
+VCIT.US,D,20130808,000000,63.0268,63.1056,62.9914,62.9963,224824.568715,0
+VCIT.US,D,20130809,000000,62.8248,63.1459,62.8248,63.0189,274314.80921032,0
+VCIT.US,D,20130812,000000,63.0189,63.1618,62.8436,62.8751,228434.06761661,0
+VCIT.US,D,20130813,000000,62.5885,62.685,62.4259,62.4673,365041.67091228,0
+VCIT.US,D,20130814,000000,62.4733,62.56,62.3353,62.4172,328406.52622377,0
+VCIT.US,D,20130815,000000,62.0251,62.2221,61.9139,62.0251,306113.93610182,0
+VCIT.US,D,20130816,000000,61.972,62.0329,61.6863,61.7789,404747.17416012,0
+VCIT.US,D,20130819,000000,61.7089,61.7868,61.5375,61.6055,360000.55641258,0
+VCIT.US,D,20130820,000000,61.7493,61.8981,61.7415,61.8163,370067.55545882,0
+VCIT.US,D,20130821,000000,61.7632,61.8744,61.5287,61.5594,299477.73783996,0
+VCIT.US,D,20130822,000000,61.4727,61.6627,61.3978,61.4548,222016.16535022,0
+VCIT.US,D,20130823,000000,61.5081,61.8981,61.5001,61.7937,686270.82787152,0
+VCIT.US,D,20130826,000000,62.0024,62.0409,61.837,61.9512,547527.98514124,0
+VCIT.US,D,20130827,000000,61.964,62.1995,61.9425,62.1621,281826.22211441,0
+VCIT.US,D,20130828,000000,62.1256,62.1403,61.9571,62.1107,302003.87940598,0
+VCIT.US,D,20130829,000000,61.8705,62.3502,61.8232,62.2959,704311.21506806,0
+VCIT.US,D,20130830,000000,62.4783,62.5511,62.3482,62.3541,301059.62230936,0
+VCIT.US,D,20130903,000000,62.1345,62.1345,61.7632,61.9356,328561.87174613,0
+VCIT.US,D,20130904,000000,62.0044,62.0665,61.7415,61.7878,259588.45982385,0
+VCIT.US,D,20130905,000000,61.6055,61.6489,61.3436,61.4796,694630.04150215,0
+VCIT.US,D,20130906,000000,61.7415,61.8636,61.5465,61.6568,287383.12436151,0
+VCIT.US,D,20130909,000000,61.8843,61.8843,61.6362,61.6863,457622.5255803,0
+VCIT.US,D,20130910,000000,61.5681,61.6795,61.377,61.4293,204018.42202256,0
+VCIT.US,D,20130911,000000,61.447,61.6636,61.385,61.6568,306948.5375356,0
+VCIT.US,D,20130912,000000,61.7415,61.8321,61.6362,61.7503,724070.55631253,0
+VCIT.US,D,20130913,000000,61.7415,61.841,61.6726,61.7031,507879.34038524,0
+VCIT.US,D,20130916,000000,62.1433,62.2379,61.8242,61.9356,571304.9880323,0
+VCIT.US,D,20130917,000000,61.9356,62.0261,61.8636,61.9522,256547.54584065,0
+VCIT.US,D,20130918,000000,61.9571,62.7423,61.7572,62.563,568366.62240045,0
+VCIT.US,D,20130919,000000,62.6604,62.7018,62.4015,62.4633,213119.84203774,0
+VCIT.US,D,20130920,000000,62.5117,62.6466,62.4467,62.5717,257263.3536397,0
+VCIT.US,D,20130923,000000,62.5717,62.7097,62.5717,62.7038,242913.69176169,0
+VCIT.US,D,20130924,000000,62.7353,62.9845,62.7038,62.9165,656784.62320164,0
+VCIT.US,D,20130925,000000,62.9165,63.1085,62.8948,63.0021,223303.60405831,0
+VCIT.US,D,20130926,000000,62.947,63.0386,62.9332,62.9924,212025.31606984,0
+VCIT.US,D,20130927,000000,62.9647,63.0623,62.8948,62.9647,192672.10690993,0
+VCIT.US,D,20130930,000000,62.953,63.0987,62.8584,63.082,223226.43896223,0
+VCIT.US,D,20131001,000000,62.9805,63.0909,62.9676,63.082,1913173.5180883,0
+VCIT.US,D,20131002,000000,63.141,63.2691,63.1124,63.2071,180247.51111277,0
+VCIT.US,D,20131003,000000,63.2207,63.3301,63.1618,63.1755,251399.82166874,0
+VCIT.US,D,20131004,000000,63.141,63.2071,62.9973,63.082,251264.78275063,0
+VCIT.US,D,20131007,000000,63.2139,63.2691,63.1469,63.1813,577903.61907632,0
+VCIT.US,D,20131008,000000,63.1302,63.2455,63.1075,63.1302,237592.34612363,0
+VCIT.US,D,20131009,000000,63.1686,63.2287,63.072,63.072,336436.77286592,0
+VCIT.US,D,20131010,000000,63.0415,63.141,62.9292,63.0997,203254.89370358,0
+VCIT.US,D,20131011,000000,63.1893,63.3035,63.1124,63.1538,243458.92408521,0
+VCIT.US,D,20131014,000000,63.141,63.2455,62.9805,63.0061,146658.35705853,0
+VCIT.US,D,20131015,000000,63.1302,63.1538,62.9973,63.0061,142428.49139775,0
+VCIT.US,D,20131016,000000,62.9973,63.3844,62.9372,63.3844,201410.03870942,0
+VCIT.US,D,20131017,000000,63.5636,63.7064,63.4513,63.6473,178218.88135035,0
+VCIT.US,D,20131018,000000,63.7861,63.8177,63.5636,63.667,353353.1895184,0
+VCIT.US,D,20131021,000000,63.5773,63.7015,63.5182,63.6187,253064.96321548,0
+VCIT.US,D,20131022,000000,63.8954,63.988,63.8128,63.9192,629216.37730114,0
+VCIT.US,D,20131023,000000,64.0521,64.1466,63.9506,64.0059,232089.25637773,0
+VCIT.US,D,20131024,000000,64.1082,64.1082,63.9022,63.9417,271891.21599565,0
+VCIT.US,D,20131025,000000,63.9506,64.0521,63.9338,63.9703,153007.21687055,0
+VCIT.US,D,20131028,000000,63.988,64.0265,63.9338,64.0117,281286.06644194,0
+VCIT.US,D,20131029,000000,64.0195,64.0885,63.9645,64.0885,195720.12820462,0
+VCIT.US,D,20131030,000000,64.1299,64.2283,63.8738,63.9417,226007.42841131,0
+VCIT.US,D,20131031,000000,64.1329,64.1329,63.8128,63.8678,186854.2647985,0
+VCIT.US,D,20131101,000000,63.991,63.991,63.724,63.7802,222904.57928521,0
+VCIT.US,D,20131104,000000,63.856,63.9052,63.7871,63.8304,139273.86043085,0
+VCIT.US,D,20131105,000000,63.6611,63.669,63.5122,63.5714,184384.98172431,0
+VCIT.US,D,20131106,000000,63.724,63.7714,63.6345,63.7714,266032.76067576,0
+VCIT.US,D,20131107,000000,63.8098,63.8974,63.7408,63.7654,309291.91966356,0
+VCIT.US,D,20131108,000000,63.3625,63.3784,63.1893,63.1893,385527.98858813,0
+VCIT.US,D,20131111,000000,63.2542,63.3311,63.1992,63.1992,183596.07015003,0
+VCIT.US,D,20131112,000000,63.2139,63.2701,63.141,63.1893,293200.96647295,0
+VCIT.US,D,20131113,000000,63.2907,63.4238,63.2907,63.4029,227914.21854837,0
+VCIT.US,D,20131114,000000,63.4238,63.7094,63.4238,63.6788,278562.95081489,0
+VCIT.US,D,20131115,000000,63.7714,63.7714,63.6117,63.7408,216303.91758076,0
+VCIT.US,D,20131118,000000,63.7654,63.8473,63.6926,63.8128,218295.99545558,0
+VCIT.US,D,20131119,000000,63.6866,63.8019,63.6345,63.6541,312591.74285069,0
+VCIT.US,D,20131120,000000,63.6345,63.8019,63.3705,63.3784,558185.90637053,0
+VCIT.US,D,20131121,000000,63.2701,63.5586,63.2366,63.4513,461763.04218247,0
+VCIT.US,D,20131122,000000,63.4603,63.6541,63.4434,63.6473,281462.73389872,0
+VCIT.US,D,20131125,000000,63.6866,63.8098,63.6866,63.7172,542877.77277293,0
+VCIT.US,D,20131126,000000,63.724,63.9212,63.7172,63.8905,628714.80417668,0
+VCIT.US,D,20131127,000000,63.8974,63.8974,63.6266,63.8205,325390.99549586,0
+VCIT.US,D,20131129,000000,63.7448,63.8049,63.664,63.797,213829.55785552,0
+VCIT.US,D,20131202,000000,63.7044,63.7044,63.5439,63.6147,250062.63178031,0
+VCIT.US,D,20131203,000000,63.6384,63.7891,63.6296,63.6906,699940.21850789,0
+VCIT.US,D,20131204,000000,63.4139,63.5734,63.3794,63.5439,329256.35761074,0
+VCIT.US,D,20131205,000000,63.5006,63.5439,63.3873,63.5142,558928.11275507,0
+VCIT.US,D,20131206,000000,63.5074,63.5901,63.4248,63.5202,372292.14395204,0
+VCIT.US,D,20131209,000000,63.599,63.673,63.5074,63.6147,442767.22925701,0
+VCIT.US,D,20131210,000000,63.6906,63.9003,63.673,63.8788,365789.9692781,0
+VCIT.US,D,20131211,000000,63.858,63.8648,63.5901,63.6384,1189029.8580006,0
+VCIT.US,D,20131212,000000,63.6453,63.6453,63.4049,63.4719,1601416.3766714,0
+VCIT.US,D,20131213,000000,63.4927,63.5823,63.4719,63.5142,324166.50726088,0
+VCIT.US,D,20131216,000000,63.6571,63.6906,63.5202,63.599,1368982.9233521,0
+VCIT.US,D,20131217,000000,63.7044,63.8334,63.5142,63.7831,588528.03440864,0
+VCIT.US,D,20131218,000000,63.8424,63.996,63.6492,63.8245,520258.24632288,0
+VCIT.US,D,20131219,000000,63.5142,63.6571,63.5142,63.6384,435738.09820333,0
+VCIT.US,D,20131220,000000,63.6296,63.796,63.5006,63.7605,402438.31325935,0
+VCIT.US,D,20131223,000000,63.7044,63.7694,63.6059,63.6384,267997.42463485,0
+VCIT.US,D,20131224,000000,63.6778,63.6926,63.4149,63.5478,542577.23503034,0
+VCIT.US,D,20131226,000000,63.5399,63.5626,63.399,63.5026,433146.97550378,0
+VCIT.US,D,20131227,000000,63.4957,63.602,63.4277,63.5321,246984.15057928,0
+VCIT.US,D,20131230,000000,63.5321,63.6856,63.5162,63.6413,583450.36802133,0
+VCIT.US,D,20131231,000000,63.6473,63.6473,63.4277,63.4887,537338.13113941,0
+VCIT.US,D,20140102,000000,63.5321,63.6521,63.5222,63.6187,1240644.1692981,0
+VCIT.US,D,20140103,000000,63.7015,63.7654,63.6099,63.6521,276709.97317906,0
+VCIT.US,D,20140106,000000,63.8029,63.8925,63.7576,63.8848,383241.46495201,0
+VCIT.US,D,20140107,000000,63.9635,63.992,63.8394,63.9556,353472.99848335,0
+VCIT.US,D,20140108,000000,63.7881,63.8128,63.6413,63.668,354127.8864697,0
+VCIT.US,D,20140109,000000,63.6926,63.8394,63.6521,63.8098,282274.99806786,0
+VCIT.US,D,20140110,000000,64.0679,64.2303,64.0029,64.2067,425704.60505407,0
+VCIT.US,D,20140113,000000,64.3248,64.3831,64.185,64.3602,457762.64114947,0
+VCIT.US,D,20140114,000000,64.3308,64.3544,64.185,64.2441,517277.23682215,0
+VCIT.US,D,20140115,000000,64.185,64.2067,64.0679,64.185,328265.39532439,0
+VCIT.US,D,20140116,000000,64.1978,64.3692,64.1978,64.3092,294270.10918558,0
+VCIT.US,D,20140117,000000,64.3544,64.4225,64.254,64.4125,265435.74651143,0
+VCIT.US,D,20140121,000000,64.4036,64.4687,64.317,64.3831,260395.64734194,0
+VCIT.US,D,20140122,000000,64.3544,64.3881,64.2441,64.2678,184193.08431435,0
+VCIT.US,D,20140123,000000,64.3467,64.6606,64.3397,64.4863,380628.0049878,0
+VCIT.US,D,20140124,000000,64.5938,64.6372,64.3544,64.4125,395479.23999026,0
+VCIT.US,D,20140127,000000,64.4687,64.4863,64.2924,64.2924,287229.80949959,0
+VCIT.US,D,20140128,000000,64.3308,64.5238,64.3248,64.5081,198002.5905199,0
+VCIT.US,D,20140129,000000,64.5238,64.6696,64.4863,64.6065,181846.65619577,0
+VCIT.US,D,20140130,000000,64.57,64.6933,64.5238,64.6775,248809.71429941,0
+VCIT.US,D,20140131,000000,64.7269,64.8311,64.701,64.7749,517243.73092516,0
+VCIT.US,D,20140203,000000,64.7947,65.1285,64.7603,65.1206,343397.87679541,0
+VCIT.US,D,20140204,000000,65.0782,65.1031,64.9148,65.0567,284035.58065446,0
+VCIT.US,D,20140205,000000,65.0478,65.0686,64.8271,64.8715,294944.28844597,0
+VCIT.US,D,20140206,000000,64.8183,64.8567,64.7474,64.8271,288541.61613275,0
+VCIT.US,D,20140207,000000,64.9463,65.0782,64.901,65.0782,299949.86638827,0
+VCIT.US,D,20140210,000000,65.0154,65.0478,64.9366,65.0478,214069.17578542,0
+VCIT.US,D,20140211,000000,64.978,65.0084,64.8183,64.9396,264869.19225347,0
+VCIT.US,D,20140212,000000,64.8567,64.8932,64.7474,64.8804,248948.81453837,0
+VCIT.US,D,20140213,000000,64.9237,65.0478,64.8489,65.031,189130.63513249,0
+VCIT.US,D,20140214,000000,65.1031,65.1108,64.9848,65.0782,308914.21682491,0
+VCIT.US,D,20140218,000000,65.159,65.2546,65.1206,65.1955,317686.6698516,0
+VCIT.US,D,20140219,000000,65.286,65.286,65.0084,65.0243,285274.28351238,0
+VCIT.US,D,20140220,000000,64.9602,65.0981,64.8715,64.9926,239160.01597006,0
+VCIT.US,D,20140221,000000,65.0004,65.1454,64.9532,65.1108,243283.27195864,0
+VCIT.US,D,20140224,000000,65.1365,65.1679,65.0398,65.1285,1109769.1203762,0
+VCIT.US,D,20140225,000000,65.2397,65.3562,65.156,65.2695,244055.93824954,0
+VCIT.US,D,20140226,000000,65.3069,65.492,65.293,65.4803,329732.5474799,0
+VCIT.US,D,20140227,000000,65.5551,65.6437,65.5077,65.6279,229730.64429658,0
+VCIT.US,D,20140228,000000,65.5491,65.5805,65.3945,65.5805,252776.60943544,0
+VCIT.US,D,20140303,000000,65.7519,65.7884,65.6388,65.7519,237762.92159915,0
+VCIT.US,D,20140304,000000,65.7155,65.7155,65.4535,65.4693,324845.76317232,0
+VCIT.US,D,20140305,000000,65.4309,65.5905,65.4152,65.5835,256751.62721315,0
+VCIT.US,D,20140306,000000,65.2576,65.4152,65.2113,65.3424,347867.36038609,0
+VCIT.US,D,20140307,000000,65.1699,65.2407,65.0174,65.0872,468568.80058964,0
+VCIT.US,D,20140310,000000,65.0872,65.1541,64.9936,65.0951,1020359.1419584,0
+VCIT.US,D,20140311,000000,65.1699,65.2113,65.0723,65.1385,217087.75250397,0
+VCIT.US,D,20140312,000000,65.2656,65.3098,65.1848,65.2792,171913.68073743,0
+VCIT.US,D,20140313,000000,65.1926,65.5591,65.1385,65.5117,260276.8537072,0
+VCIT.US,D,20140314,000000,65.6229,65.691,65.4535,65.5501,160091.17575563,0
+VCIT.US,D,20140317,000000,65.5117,65.5285,65.3985,65.423,279241.19139612,0
+VCIT.US,D,20140318,000000,65.4939,65.6299,65.4477,65.6299,952243.68406481,0
+VCIT.US,D,20140319,000000,65.6653,65.6653,65.032,65.1541,676112.44910624,0
+VCIT.US,D,20140320,000000,65.1385,65.162,65.033,65.1051,309878.78052576,0
+VCIT.US,D,20140321,000000,65.1385,65.2407,65.106,65.2053,232814.20214869,0
+VCIT.US,D,20140324,000000,65.1699,65.295,65.0951,65.2113,231213.02640528,0
+VCIT.US,D,20140325,000000,65.2477,65.4063,65.2113,65.288,282812.1077497,0
+VCIT.US,D,20140326,000000,65.423,65.5441,65.3168,65.4477,203952.42555881,0
+VCIT.US,D,20140327,000000,65.4604,65.5825,65.4152,65.5441,327894.79979722,0
+VCIT.US,D,20140328,000000,65.4693,65.5057,65.3658,65.4881,361509.33710676,0
+VCIT.US,D,20140331,000000,65.4535,65.5835,65.3658,65.5835,266948.58852645,0
+VCIT.US,D,20140401,000000,65.5107,65.613,65.4132,65.5825,1541780.9567035,0
+VCIT.US,D,20140402,000000,65.4939,65.4939,65.3158,65.3244,255721.06704856,0
+VCIT.US,D,20140403,000000,65.3492,65.5107,65.3098,65.4535,238112.19519188,0
+VCIT.US,D,20140404,000000,65.6219,65.7589,65.5017,65.7589,387941.42850068,0
+VCIT.US,D,20140407,000000,65.7806,65.8278,65.7373,65.7678,343092.26240177,0
+VCIT.US,D,20140408,000000,65.8278,65.9126,65.7678,65.8988,373259.75364352,0
+VCIT.US,D,20140409,000000,65.8278,66.0346,65.7274,65.9923,514608.94902654,0
+VCIT.US,D,20140410,000000,66.0289,66.2307,66.0289,66.1391,285790.07125979,0
+VCIT.US,D,20140411,000000,66.2386,66.2711,66.1243,66.2011,170827.2774112,0
+VCIT.US,D,20140414,000000,66.1538,66.2011,66.0888,66.1952,334767.56999834,0
+VCIT.US,D,20140415,000000,66.1775,66.3252,66.0888,66.2101,243527.96653959,0
+VCIT.US,D,20140416,000000,66.1479,66.1952,66.0809,66.1538,356005.23203063,0
+VCIT.US,D,20140417,000000,66.1538,66.1952,65.8751,65.9461,253856.92078038,0
+VCIT.US,D,20140421,000000,65.9461,66.022,65.9292,65.9549,260861.68390898,0
+VCIT.US,D,20140422,000000,65.9057,66.0001,65.8682,65.9696,274119.86580971,0
+VCIT.US,D,20140423,000000,66.074,66.1538,65.9637,66.022,438258.14778808,0
+VCIT.US,D,20140424,000000,66.022,66.1075,65.9382,66.0346,187592.40986219,0
+VCIT.US,D,20140425,000000,66.1154,66.1863,66.022,66.0514,291188.58199391,0
+VCIT.US,D,20140428,000000,66.0594,66.1391,65.9461,66.014,259937.73341659,0
+VCIT.US,D,20140429,000000,66.008,66.1075,65.9382,66.0809,236167.83783701,0
+VCIT.US,D,20140430,000000,66.1391,66.2927,66.0809,66.2927,363925.82300992,0
+VCIT.US,D,20140501,000000,66.3065,66.5064,66.2297,66.4749,252644.61650795,0
+VCIT.US,D,20140502,000000,66.2426,66.5802,66.2366,66.5666,266489.65927089,0
+VCIT.US,D,20140505,000000,66.675,66.675,66.4335,66.4542,384537.02630178,0
+VCIT.US,D,20140506,000000,66.5281,66.5448,66.4415,66.4749,791311.81489411,0
+VCIT.US,D,20140507,000000,66.4839,66.5597,66.4001,66.5527,877552.94772201,0
+VCIT.US,D,20140508,000000,66.5802,66.675,66.4907,66.5902,243080.20591637,0
+VCIT.US,D,20140509,000000,66.6482,66.6482,66.5281,66.5448,349913.2507621,0
+VCIT.US,D,20140512,000000,66.5448,66.5448,66.4257,66.4632,278369.02274452,0
+VCIT.US,D,20140513,000000,66.4749,66.6581,66.4729,66.6581,261568.35373613,0
+VCIT.US,D,20140514,000000,66.732,66.9723,66.6856,66.8926,279031.01804236,0
+VCIT.US,D,20140515,000000,66.997,67.1289,66.9231,67.0137,293280.16222945,0
+VCIT.US,D,20140516,000000,67.0137,67.0354,66.8926,66.9792,156749.72402984,0
+VCIT.US,D,20140519,000000,67.0639,67.121,66.8994,66.9319,288445.15976267,0
+VCIT.US,D,20140520,000000,66.9408,67.0481,66.9231,66.989,339787.36256361,0
+VCIT.US,D,20140521,000000,66.9645,66.9723,66.7929,66.8926,452293.05730055,0
+VCIT.US,D,20140522,000000,66.8562,66.8867,66.7694,66.8058,245726.15644733,0
+VCIT.US,D,20140523,000000,66.9408,66.9408,66.8443,66.9231,181028.30004535,0
+VCIT.US,D,20140527,000000,66.9723,67.0383,66.8333,67.0314,278150.72674907,0
+VCIT.US,D,20140528,000000,67.1111,67.379,67.0984,67.3476,379705.06982563,0
+VCIT.US,D,20140529,000000,67.3741,67.4903,67.2688,67.2856,185643.99118647,0
+VCIT.US,D,20140530,000000,67.2482,67.2856,67.1683,67.2402,429597.38108465,0
+VCIT.US,D,20140602,000000,67.1388,67.1938,66.9428,66.9999,362471.87014717,0
+VCIT.US,D,20140603,000000,66.9732,66.9732,66.7803,66.7949,232919.79649067,0
+VCIT.US,D,20140604,000000,66.8718,66.8718,66.6816,66.7949,279014.77275898,0
+VCIT.US,D,20140605,000000,66.7615,66.9171,66.726,66.9171,141995.96072769,0
+VCIT.US,D,20140606,000000,66.9732,67.0413,66.8118,66.8936,361113.35832429,0
+VCIT.US,D,20140609,000000,66.8353,66.8896,66.7615,66.8718,395764.54777967,0
+VCIT.US,D,20140610,000000,66.7545,66.8639,66.726,66.7863,200264.74623094,0
+VCIT.US,D,20140611,000000,66.7863,66.8512,66.7015,66.7803,311119.51404412,0
+VCIT.US,D,20140612,000000,66.7714,66.9664,66.7488,66.9348,238994.5171456,0
+VCIT.US,D,20140613,000000,66.8058,66.8718,66.6916,66.8353,176012.56880092,0
+VCIT.US,D,20140616,000000,66.8353,66.8807,66.7833,66.8807,235067.21988782,0
+VCIT.US,D,20140617,000000,66.7399,66.7399,66.5547,66.5822,313484.21810653,0
+VCIT.US,D,20140618,000000,66.733,66.9348,66.6306,66.9348,727324.68964013,0
+VCIT.US,D,20140619,000000,67.0816,67.0865,66.8265,66.8512,212780.72174713,0
+VCIT.US,D,20140620,000000,66.8413,66.9082,66.7949,66.8718,435721.85291995,0
+VCIT.US,D,20140623,000000,66.9348,67.0077,66.8718,66.9014,231528.79410102,0
+VCIT.US,D,20140624,000000,67.0511,67.0865,66.8807,67.0816,215846.00365541,0
+VCIT.US,D,20140625,000000,67.2165,67.2588,67.12,67.1723,175041.91311881,0
+VCIT.US,D,20140626,000000,67.1644,67.3072,67.1554,67.2717,187073.57612415,0
+VCIT.US,D,20140627,000000,67.2717,67.3949,67.2353,67.2875,142114.75436243,0
+VCIT.US,D,20140630,000000,67.3042,67.388,67.2432,67.3446,393937.96872934,0
+VCIT.US,D,20140701,000000,67.2786,67.3102,67.0383,67.0855,730722.99985775,0
+VCIT.US,D,20140702,000000,66.989,67.0708,66.9231,66.9408,243961.51253988,0
+VCIT.US,D,20140703,000000,66.666,66.9063,66.6462,66.8767,222430.42007648,0
+VCIT.US,D,20140707,000000,66.9408,67.0058,66.8916,66.9723,274534.12053598,0
+VCIT.US,D,20140708,000000,67.1762,67.2244,67.058,67.1831,252170.45729922,0
+VCIT.US,D,20140709,000000,67.1614,67.3022,67.0639,67.2502,219877.87992496,0
+VCIT.US,D,20140710,000000,67.3671,67.4085,67.2244,67.2924,411686.95615519,0
+VCIT.US,D,20140711,000000,67.2697,67.4304,67.2697,67.3496,875121.23186565,0
+VCIT.US,D,20140714,000000,67.3102,67.3131,67.1998,67.2648,531002.47062014,0
+VCIT.US,D,20140715,000000,67.2648,67.3496,67.1524,67.2244,639815.40937815,0
+VCIT.US,D,20140716,000000,67.2786,67.3102,67.1998,67.2866,486794.99321486,0
+VCIT.US,D,20140717,000000,67.4697,67.6223,67.3671,67.5652,429377.05442877,0
+VCIT.US,D,20140718,000000,67.5514,67.5583,67.3671,67.4065,379745.68303409,0
+VCIT.US,D,20140721,000000,67.5111,67.5721,67.4008,67.5022,319823.93994664,0
+VCIT.US,D,20140722,000000,67.4844,67.5111,67.4008,67.5111,421348.83844706,0
+VCIT.US,D,20140723,000000,67.6381,67.6421,67.4943,67.5367,271546.00372377,0
+VCIT.US,D,20140724,000000,67.4618,67.4618,67.3022,67.381,225395.18429383,0
+VCIT.US,D,20140725,000000,67.574,67.582,67.4459,67.5514,311114.43739306,0
+VCIT.US,D,20140728,000000,67.4943,67.5446,67.4065,67.5022,337408.44387824,0
+VCIT.US,D,20140729,000000,67.5111,67.5878,67.4373,67.5446,244181.83919575,0
+VCIT.US,D,20140730,000000,67.3575,67.4943,67.1998,67.2648,1472669.4598726,0
+VCIT.US,D,20140731,000000,67.1614,67.2244,67.0481,67.1762,294212.23536353,0
+VCIT.US,D,20140801,000000,67.2058,67.4304,67.1683,67.4224,706405.84129422,0
+VCIT.US,D,20140804,000000,67.4943,67.5179,67.4135,67.4618,260857.62258813,0
+VCIT.US,D,20140805,000000,67.4766,67.5367,67.2914,67.5367,386779.89073881,0
+VCIT.US,D,20140806,000000,67.6391,67.648,67.4943,67.5367,448838.9039213,0
+VCIT.US,D,20140807,000000,67.6076,67.7149,67.5367,67.7149,481234.0296469,0
+VCIT.US,D,20140808,000000,67.8559,67.8774,67.574,67.574,485167.41888596,0
+VCIT.US,D,20140811,000000,67.6391,67.7455,67.5386,67.6637,263525.91038374,0
+VCIT.US,D,20140812,000000,67.6164,67.6854,67.5367,67.6321,194090.52321529,0
+VCIT.US,D,20140813,000000,67.6164,67.8075,67.5839,67.7907,264166.58374715,0
+VCIT.US,D,20140814,000000,67.8321,67.903,67.7761,67.8635,333606.03223646,0
+VCIT.US,D,20140815,000000,67.8705,68.2399,67.8625,68.0734,236676.51827292,0
+VCIT.US,D,20140818,000000,67.9966,68.0114,67.8635,67.9098,451431.04195106,0
+VCIT.US,D,20140819,000000,67.9966,68.0035,67.7829,67.8399,295515.91935501,0
+VCIT.US,D,20140820,000000,67.7455,67.8203,67.5947,67.6637,385640.6902416,0
+VCIT.US,D,20140821,000000,67.7081,67.8145,67.6814,67.7829,605223.10907503,0
+VCIT.US,D,20140822,000000,67.7907,67.8863,67.5888,67.7829,233035.54413476,0
+VCIT.US,D,20140825,000000,67.8145,67.8635,67.7761,67.8145,450831.99712632,0
+VCIT.US,D,20140826,000000,67.8953,67.9572,67.8223,67.8774,197278.66007915,0
+VCIT.US,D,20140827,000000,68.0182,68.0499,67.9512,68.0182,830696.47379514,0
+VCIT.US,D,20140828,000000,68.162,68.1946,68.0646,68.109,226423.713798,0
+VCIT.US,D,20140829,000000,68.1237,68.1946,68.0499,68.162,253473.12596047,0
+VCIT.US,D,20140902,000000,68.0646,68.0646,67.8115,67.837,250917.53981832,0
+VCIT.US,D,20140903,000000,67.7592,67.9425,67.7425,67.9425,243814.28965922,0
+VCIT.US,D,20140904,000000,67.8193,67.8833,67.7208,67.7721,313458.83485123,0
+VCIT.US,D,20140905,000000,67.9612,67.9612,67.6834,67.7278,320928.61921666,0
+VCIT.US,D,20140908,000000,67.837,67.8695,67.5938,67.6194,315418.42215928,0
+VCIT.US,D,20140909,000000,67.5229,67.5623,67.4737,67.4973,336327.11720308,0
+VCIT.US,D,20140910,000000,67.3466,67.4035,67.2866,67.3613,228682.8235184,0
+VCIT.US,D,20140911,000000,67.4035,67.4035,67.2816,67.321,250961.19901741,0
+VCIT.US,D,20140912,000000,67.124,67.124,66.9496,67.0728,460944.68603207,0
+VCIT.US,D,20140915,000000,67.1644,67.1723,67.0147,67.1013,1266510.7217643,0
+VCIT.US,D,20140916,000000,67.0728,67.2175,67.059,67.1073,287742.55125636,0
+VCIT.US,D,20140917,000000,67.2097,67.2608,66.8777,66.9408,291525.67162412,0
+VCIT.US,D,20140918,000000,66.9329,66.9802,66.8333,66.9655,279022.89540067,0
+VCIT.US,D,20140919,000000,66.998,67.1782,66.9152,67.1388,249125.48199516,0
+VCIT.US,D,20140922,000000,67.2264,67.321,67.1554,67.2668,609502.72591618,0
+VCIT.US,D,20140923,000000,67.2875,67.3366,67.2442,67.2598,452567.19645764,0
+VCIT.US,D,20140924,000000,67.2952,67.2952,67.115,67.1938,215781.02252188,0
+VCIT.US,D,20140925,000000,67.2529,67.4105,67.2353,67.4035,305127.03513632,0
+VCIT.US,D,20140926,000000,67.321,67.321,67.0501,67.1723,456960.53028245,0
+VCIT.US,D,20140929,000000,67.3366,67.3366,67.1466,67.2442,466618.3512535,0
+VCIT.US,D,20140930,000000,67.2668,67.3575,67.2008,67.2598,503909.39925857,0
+VCIT.US,D,20141001,000000,67.443,67.6914,67.4284,67.6914,687294.28072464,0
+VCIT.US,D,20141002,000000,67.6765,67.7385,67.4993,67.5248,605207.87912186,0
+VCIT.US,D,20141003,000000,67.4599,67.6371,67.3545,67.6371,634814.9080869,0
+VCIT.US,D,20141006,000000,67.6371,67.8479,67.6104,67.7455,1038119.2980165,0
+VCIT.US,D,20141007,000000,67.9366,67.9838,67.7897,67.9818,317391.20876007,0
+VCIT.US,D,20141008,000000,68.0124,68.4053,67.839,68.4053,860128.86596381,0
+VCIT.US,D,20141009,000000,68.1384,68.3669,68.1237,68.1719,270469.75369967,0
+VCIT.US,D,20141010,000000,68.163,68.2409,68.0823,68.234,562817.84279502,0
+VCIT.US,D,20141013,000000,68.3264,68.4792,68.2487,68.3964,292664.87212134,0
+VCIT.US,D,20141014,000000,68.4447,68.5875,68.3344,68.4358,656011.95691074,0
+VCIT.US,D,20141015,000000,69.0278,69.7468,68.3787,68.4792,881355.35936379,0
+VCIT.US,D,20141016,000000,68.9254,68.9254,68.1887,68.4141,701329.19023712,0
+VCIT.US,D,20141017,000000,68.2261,68.4772,68.1798,68.3866,359373.08234191,0
+VCIT.US,D,20141020,000000,68.3344,68.5728,68.2409,68.294,658028.40271064,0
+VCIT.US,D,20141021,000000,68.3669,68.5245,68.2409,68.3344,224160.54275674,0
+VCIT.US,D,20141022,000000,68.3344,68.3787,68.234,68.2793,402697.22246326,0
+VCIT.US,D,20141023,000000,68.5462,68.5462,68.037,68.1719,302065.81454887,0
+VCIT.US,D,20141024,000000,68.1956,68.294,68.1315,68.2173,526250.7252307,0
+VCIT.US,D,20141027,000000,68.234,68.3264,68.2093,68.302,398251.09146745,0
+VCIT.US,D,20141028,000000,68.2261,68.2645,68.0911,68.1315,781514.8936841,0
+VCIT.US,D,20141029,000000,68.0586,68.1,67.6854,67.8549,418964.84311065,0
+VCIT.US,D,20141030,000000,67.9966,68.1591,67.8625,67.9818,332177.462629,0
+VCIT.US,D,20141031,000000,67.9818,68.0911,67.8625,68.0281,281744.99569749,0
+VCIT.US,D,20141103,000000,67.9602,67.9779,67.7346,67.8261,514860.75091897,0
+VCIT.US,D,20141104,000000,67.8519,67.9877,67.8351,67.8429,270573.31738123,0
+VCIT.US,D,20141105,000000,67.8035,67.8823,67.7484,67.8675,344269.03011681,0
+VCIT.US,D,20141106,000000,67.7789,67.8675,67.6951,67.7415,542946.8152273,0
+VCIT.US,D,20141107,000000,67.8598,68.0793,67.8105,68.0172,354437.56218421,0
+VCIT.US,D,20141110,000000,67.97,68.0172,67.8105,67.8598,319162.95997901,0
+VCIT.US,D,20141111,000000,67.8261,67.8744,67.7651,67.8261,430937.61696373,0
+VCIT.US,D,20141112,000000,67.9867,68.0242,67.8105,67.8675,518891.61185831,0
+VCIT.US,D,20141113,000000,67.8175,67.8991,67.7651,67.8675,331922.61474594,0
+VCIT.US,D,20141114,000000,67.7572,67.9857,67.7415,67.9415,526158.33018146,0
+VCIT.US,D,20141117,000000,67.97,67.9779,67.6951,67.7415,503630.18345043,0
+VCIT.US,D,20141118,000000,67.7868,67.8991,67.7494,67.7947,385273.14070506,0
+VCIT.US,D,20141119,000000,67.5997,67.7641,67.4776,67.6411,310425.0281795,0
+VCIT.US,D,20141120,000000,67.8035,67.8991,67.6587,67.7947,361195.60007142,0
+VCIT.US,D,20141121,000000,67.8175,67.9867,67.7947,67.9602,469092.71097872,0
+VCIT.US,D,20141124,000000,67.9228,68.0715,67.8429,67.97,351339.78970914,0
+VCIT.US,D,20141125,000000,68.0715,68.2615,68.0389,68.2536,439173.97563878,0
+VCIT.US,D,20141126,000000,68.3571,68.4516,68.2536,68.3708,387525.143114,0
+VCIT.US,D,20141128,000000,68.3758,68.5442,68.3708,68.5245,128908.35430246,0
+VCIT.US,D,20141201,000000,68.5846,68.6131,68.2487,68.2487,376008.25252585,0
+VCIT.US,D,20141202,000000,68.1237,68.162,67.9799,67.9799,552057.37321438,0
+VCIT.US,D,20141203,000000,68.0499,68.0901,67.9799,67.9886,454088.16111435,0
+VCIT.US,D,20141204,000000,68.035,68.2409,68.0104,68.1709,465507.58000221,0
+VCIT.US,D,20141205,000000,67.9552,68.0232,67.8193,67.9502,570955.71443957,0
+VCIT.US,D,20141208,000000,67.9069,68.1167,67.8598,68.0026,415691.41850903,0
+VCIT.US,D,20141209,000000,68.2173,68.294,68.0262,68.1305,432607.83516152,0
+VCIT.US,D,20141210,000000,68.1374,68.2793,68.0901,68.2024,641802.41060191,0
+VCIT.US,D,20141211,000000,68.1798,68.2024,67.9799,68.0499,328345.60641111,0
+VCIT.US,D,20141212,000000,68.3512,68.7146,68.2625,68.5481,602086.75405195,0
+VCIT.US,D,20141215,000000,68.3797,68.4241,68.109,68.1887,395075.13856613,0
+VCIT.US,D,20141216,000000,68.302,68.4151,68.162,68.2645,376270.20772039,0
+VCIT.US,D,20141217,000000,68.2793,68.4151,68.0676,68.1798,587916.80562135,0
+VCIT.US,D,20141218,000000,68.0666,68.2093,67.9799,67.9799,371430.12860254,0
+VCIT.US,D,20141219,000000,68.0666,68.3512,67.9896,68.2173,689729.04257162,0
+VCIT.US,D,20141222,000000,68.3168,68.3601,68.1709,68.3344,343021.18928699,0
+VCIT.US,D,20141223,000000,68.3324,68.3324,68.0153,68.0705,416385.90437364,0
+VCIT.US,D,20141224,000000,67.9532,68.1364,67.9118,68.1364,261159.17566092,0
+VCIT.US,D,20141226,000000,68.1434,68.2546,68.0715,68.1591,236605.44515812,0
+VCIT.US,D,20141229,000000,68.2625,68.3324,68.1591,68.2073,445747.22342751,0
+VCIT.US,D,20141230,000000,68.4043,68.4447,68.2073,68.302,525863.88442014,0
+VCIT.US,D,20141231,000000,68.4615,68.4703,68.3394,68.3502,411219.90425793,0
+VCIT.US,D,20150102,000000,68.4447,68.6407,68.3778,68.5836,307206.43140929,0
+VCIT.US,D,20150105,000000,68.6752,68.947,68.6682,68.7688,1222664.7019143,0
+VCIT.US,D,20150106,000000,69.0564,69.2464,68.8632,68.9943,1080542.8402404,0
+VCIT.US,D,20150107,000000,68.8013,69.1184,68.7481,68.9805,983733.13524181,0
+VCIT.US,D,20150108,000000,68.8554,69.0484,68.8554,68.9618,650084.45913646,0
+VCIT.US,D,20150109,000000,69.0642,69.2218,68.9618,69.1352,240764.23770411,0
+VCIT.US,D,20150112,000000,69.2169,69.3252,69.1352,69.2081,388982.14196738,0
+VCIT.US,D,20150113,000000,69.2081,69.3625,69.0869,69.2474,878438.31566638,0
+VCIT.US,D,20150114,000000,69.4719,69.5478,69.2218,69.3883,549454.0665523,0
+VCIT.US,D,20150115,000000,69.4719,69.7665,69.3805,69.655,439587.21503483,0
+VCIT.US,D,20150116,000000,69.6799,69.7448,69.4384,69.4897,589209.3209805,0
+VCIT.US,D,20150120,000000,69.6127,69.7753,69.4059,69.5478,721655.08573956,0
+VCIT.US,D,20150121,000000,69.6799,69.7665,69.3805,69.5212,582670.59441894,0
+VCIT.US,D,20150122,000000,69.6157,69.6157,69.1893,69.3391,713738.5560811,0
+VCIT.US,D,20150123,000000,69.4229,69.7143,69.4159,69.663,436556.45435373,0
+VCIT.US,D,20150126,000000,69.655,69.7822,69.5418,69.67,1049401.6473259,0
+VCIT.US,D,20150127,000000,69.8798,69.9576,69.6157,69.7488,811266.09953917,0
+VCIT.US,D,20150128,000000,69.7143,70.1928,69.6818,70.1159,464154.14483038,0
+VCIT.US,D,20150129,000000,69.9427,70.0491,69.8581,69.9999,275006.24908429,0
+VCIT.US,D,20150130,000000,70.2923,70.4194,70.1329,70.4194,596113.56641815,0
+VCIT.US,D,20150202,000000,70.3132,70.517,70.1103,70.4776,541810.66072071,0
+VCIT.US,D,20150203,000000,70.2795,70.382,70.0766,70.1842,329703.10290377,0
+VCIT.US,D,20150204,000000,70.0255,70.2541,69.8384,70.1842,369445.15803922,0
+VCIT.US,D,20150205,000000,70.1419,70.2197,69.994,70.1189,425843.70529303,0
+VCIT.US,D,20150206,000000,69.8314,69.9082,69.5704,69.6326,508761.66233895,0
+VCIT.US,D,20150209,000000,69.7251,69.8128,69.4651,69.6246,626177.49397835,0
+VCIT.US,D,20150210,000000,69.5418,69.657,69.347,69.3537,505379.5974047,0
+VCIT.US,D,20150211,000000,69.4907,69.4976,69.273,69.3124,442229.10424495,0
+VCIT.US,D,20150212,000000,69.4069,69.6166,69.3892,69.5537,336094.60658466,0
+VCIT.US,D,20150213,000000,69.4818,69.6166,69.3635,69.3892,359562.94909145,0
+VCIT.US,D,20150217,000000,69.273,69.3401,68.9943,69.1263,610318.03607595,0
+VCIT.US,D,20150218,000000,69.1164,69.5281,69.0337,69.4229,473914.51415277,0
+VCIT.US,D,20150219,000000,69.3321,69.4229,69.2297,69.2642,236580.06190284,0
+VCIT.US,D,20150220,000000,69.3725,69.6031,69.2297,69.3635,301000.7331571,0
+VCIT.US,D,20150223,000000,69.4169,69.6059,69.4109,69.536,347964.83208639,0
+VCIT.US,D,20150224,000000,69.5143,69.9526,69.398,69.9172,653594.45567735,0
+VCIT.US,D,20150225,000000,69.8314,69.9851,69.7251,69.9231,516047.67193611,0
+VCIT.US,D,20150226,000000,69.9003,69.9082,69.5617,69.6326,515798.91603432,0
+VCIT.US,D,20150227,000000,69.6031,69.801,69.5971,69.7163,490201.42607418,0
+VCIT.US,D,20150302,000000,69.8434,69.8434,69.3705,69.3961,514386.59171024,0
+VCIT.US,D,20150303,000000,69.3705,69.5123,69.3311,69.3616,795014.72417516,0
+VCIT.US,D,20150304,000000,69.4463,69.5478,69.2534,69.4049,729966.57885024,0
+VCIT.US,D,20150305,000000,69.4149,69.5203,69.3026,69.4798,538198.11582848,0
+VCIT.US,D,20150306,000000,69.0544,69.1863,68.8948,68.9599,675821.04933557,0
+VCIT.US,D,20150309,000000,68.9351,68.9599,68.8121,68.9599,629820.49877692,0
+VCIT.US,D,20150310,000000,69.2149,69.3311,69.0229,69.1134,427147.38928449,0
+VCIT.US,D,20150311,000000,69.0859,69.2858,69.0229,69.2346,266469.35266666,0
+VCIT.US,D,20150312,000000,69.3616,69.5123,69.079,69.2149,622050.17666891,0
+VCIT.US,D,20150313,000000,69.079,69.2051,69.008,69.008,361976.38900401,0
+VCIT.US,D,20150316,000000,69.2267,69.2937,69.0229,69.0544,460367.97847199,0
+VCIT.US,D,20150317,000000,69.1233,69.2149,69.0229,69.1962,443699.30239109,0
+VCIT.US,D,20150318,000000,69.3026,69.9851,69.2051,69.859,424387.72176985,0
+VCIT.US,D,20150319,000000,69.7153,69.8374,69.4553,69.5418,585328.72891245,0
+VCIT.US,D,20150320,000000,69.6964,69.8512,69.6099,69.8374,724450.2898116,0
+VCIT.US,D,20150323,000000,69.8512,69.9446,69.7418,69.8758,389928.42972442,0
+VCIT.US,D,20150324,000000,69.9003,70.1623,69.8235,70.1543,516018.22735998,0
+VCIT.US,D,20150325,000000,70.1419,70.1543,69.8235,69.9172,341420.01354357,0
+VCIT.US,D,20150326,000000,69.7596,69.8434,69.5882,69.6326,668674.13997739,0
+VCIT.US,D,20150327,000000,69.792,69.8668,69.6799,69.7339,349816.79439202,0
+VCIT.US,D,20150330,000000,69.9082,70.0167,69.8167,69.8434,862078.29996974,0
+VCIT.US,D,20150331,000000,69.8235,70.0029,69.8088,69.9674,439217.63483787,0
+VCIT.US,D,20150401,000000,70.1793,70.3575,70.1563,70.3397,552647.28006722,0
+VCIT.US,D,20150402,000000,70.3072,70.3575,70.1957,70.2973,570276.45852812,0
+VCIT.US,D,20150406,000000,70.577,70.5918,70.3239,70.3317,505397.87334852,0
+VCIT.US,D,20150407,000000,70.3161,70.4598,70.2284,70.4174,537675.2207696,0
+VCIT.US,D,20150408,000000,70.4392,70.4992,70.3072,70.4618,565654.67540574,0
+VCIT.US,D,20150409,000000,70.4174,70.4264,70.1723,70.2825,326489.58278462,0
+VCIT.US,D,20150410,000000,70.2915,70.3486,70.1034,70.2421,423645.51538529,0
+VCIT.US,D,20150413,000000,70.2215,70.3161,70.1299,70.1523,910794.85884394,0
+VCIT.US,D,20150414,000000,70.4618,70.5052,70.3072,70.3239,466893.50574079,0
+VCIT.US,D,20150415,000000,70.5614,70.5988,70.4284,70.5701,830389.84407128,0
+VCIT.US,D,20150416,000000,70.577,70.6332,70.4007,70.4746,390975.2351724,0
+VCIT.US,D,20150417,000000,70.5376,70.5988,70.3486,70.521,386267.14898204,0
+VCIT.US,D,20150420,000000,70.577,70.5848,70.4479,70.5297,312288.15911747,0
+VCIT.US,D,20150421,000000,70.5544,70.5701,70.4392,70.513,411740.76865638,0
+VCIT.US,D,20150422,000000,70.4324,70.5544,70.2361,70.2491,465656.83354329,0
+VCIT.US,D,20150423,000000,70.3239,70.4618,70.2579,70.3671,1890586.4822051,0
+VCIT.US,D,20150424,000000,70.4549,70.5848,70.4125,70.5701,344014.18223375,0
+VCIT.US,D,20150427,000000,70.5544,70.5918,70.4392,70.5052,605152.03596024,0
+VCIT.US,D,20150428,000000,70.2579,70.4392,70.1957,70.2825,800786.87642709,0
+VCIT.US,D,20150429,000000,69.9456,70.1121,69.8522,69.9456,503648.45939425,0
+VCIT.US,D,20150430,000000,69.86,70.0038,69.7074,69.996,352886.13762114,0
+VCIT.US,D,20150501,000000,69.8798,69.9162,69.6137,69.7124,759443.64554823,0
+VCIT.US,D,20150504,000000,69.7301,69.7733,69.5448,69.5656,434521.73261004,0
+VCIT.US,D,20150505,000000,69.5508,69.6522,69.3261,69.4179,621793.29812543,0
+VCIT.US,D,20150506,000000,69.4179,69.4179,69.1411,69.1883,684854.44222659,0
+VCIT.US,D,20150507,000000,69.2563,69.3745,69.1735,69.2808,462330.61177066,0
+VCIT.US,D,20150508,000000,69.7636,69.797,69.5508,69.6522,620543.42663516,0
+VCIT.US,D,20150511,000000,69.4503,69.4927,69.0484,69.0484,1174139.0251198,0
+VCIT.US,D,20150512,000000,68.9618,69.2031,68.8189,69.0998,707791.7670328,0
+VCIT.US,D,20150513,000000,69.4,69.4,68.9618,69.0327,716677.93704317,0
+VCIT.US,D,20150514,000000,69.1825,69.3144,69.1342,69.2484,274546.30449852,0
+VCIT.US,D,20150515,000000,69.3912,69.605,69.3144,69.5656,261020.07542196,0
+VCIT.US,D,20150518,000000,69.5656,69.5656,69.1825,69.2484,383737.96142539,0
+VCIT.US,D,20150519,000000,68.9765,69.2071,68.945,68.9845,300805.78975651,0
+VCIT.US,D,20150520,000000,69.0554,69.1735,68.9845,69.0928,646978.56401974,0
+VCIT.US,D,20150521,000000,69.1411,69.342,69.0869,69.3331,431770.1877371,0
+VCIT.US,D,20150522,000000,69.2159,69.3192,69.0711,69.1578,301864.77916702,0
+VCIT.US,D,20150526,000000,69.1411,69.4593,69.1411,69.4179,464639.47267144,0
+VCIT.US,D,20150527,000000,69.4326,69.4996,69.2808,69.4326,395369.58432743,0
+VCIT.US,D,20150528,000000,69.4414,69.5084,69.3331,69.4671,211635.42926864,0
+VCIT.US,D,20150529,000000,69.5744,69.6069,69.4749,69.4749,443624.16795544,0
+VCIT.US,D,20150601,000000,69.4976,69.536,69.1293,69.1775,321883.0296154,0
+VCIT.US,D,20150602,000000,69.0377,69.0377,68.8554,68.9401,444183.61490192,0
+VCIT.US,D,20150603,000000,68.7757,68.7757,68.4555,68.5216,671574.93839141,0
+VCIT.US,D,20150604,000000,68.5422,68.816,68.5274,68.7688,675684.99508725,0
+VCIT.US,D,20150605,000000,68.3807,68.5344,68.2063,68.4251,453852.6045053,0
+VCIT.US,D,20150608,000000,68.5274,68.6023,68.4073,68.4655,407724.12234001,0
+VCIT.US,D,20150609,000000,68.3344,68.4388,68.1207,68.2063,912194.9992055,0
+VCIT.US,D,20150610,000000,68.104,68.1759,67.9808,68.0124,592087.78212988,0
+VCIT.US,D,20150611,000000,68.1513,68.4467,68.0863,68.3974,579946.46346171,0
+VCIT.US,D,20150612,000000,68.293,68.5679,68.293,68.3728,443157.11605818,0
+VCIT.US,D,20150615,000000,68.5589,68.6417,68.4073,68.4655,419406.51175262,0
+VCIT.US,D,20150616,000000,68.5679,68.6672,68.4151,68.5945,385835.63364219,0
+VCIT.US,D,20150617,000000,68.6506,68.7923,68.3522,68.7215,313096.36196575,0
+VCIT.US,D,20150618,000000,68.6417,68.7845,68.4487,68.6506,477232.6132837,0
+VCIT.US,D,20150619,000000,68.7383,69.0041,68.7383,69.0041,848274.88574548,0
+VCIT.US,D,20150622,000000,68.6672,68.752,68.4832,68.491,440547.71741483,0
+VCIT.US,D,20150623,000000,68.2379,68.5136,68.2331,68.3344,553387.45579134,0
+VCIT.US,D,20150624,000000,68.3609,68.4742,68.293,68.4388,452985.51250474,0
+VCIT.US,D,20150625,000000,68.2457,68.3886,68.2143,68.2536,362709.45741664,0
+VCIT.US,D,20150626,000000,68.1128,68.2063,68.0705,68.1424,950480.05548755,0
+VCIT.US,D,20150629,000000,68.1759,68.6742,68.1759,68.6171,944264.20393323,0
+VCIT.US,D,20150630,000000,68.4742,68.7284,68.4487,68.6023,1090670.7590994,0
+VCIT.US,D,20150701,000000,68.3532,68.4497,68.2546,68.3896,363957.29824647,0
+VCIT.US,D,20150702,000000,68.5797,68.69,68.4762,68.5698,388260.24218707,0
+VCIT.US,D,20150706,000000,68.8102,68.8102,68.6043,68.6358,682521.21340074,0
+VCIT.US,D,20150707,000000,69.1243,69.2061,68.9341,69.0219,978897.11744483,0
+VCIT.US,D,20150708,000000,69.1076,69.1647,68.9431,69.0219,323158.28436094,0
+VCIT.US,D,20150709,000000,68.9007,68.9341,68.6595,68.69,269710.28670151,0
+VCIT.US,D,20150710,000000,68.3679,68.4999,68.1768,68.2695,267358.78193187,0
+VCIT.US,D,20150713,000000,68.0527,68.3178,68.0449,68.1591,205974.96333998,0
+VCIT.US,D,20150714,000000,68.294,68.302,68.1424,68.2389,278985.32818286,0
+VCIT.US,D,20150715,000000,68.2153,68.4852,68.1768,68.4083,302087.13648332,0
+VCIT.US,D,20150716,000000,68.3098,68.4999,68.2231,68.4161,296000.23186585,0
+VCIT.US,D,20150717,000000,68.3442,68.5068,68.3354,68.4398,154388.06595808,0
+VCIT.US,D,20150720,000000,68.2625,68.4161,68.2321,68.2861,331585.52511574,0
+VCIT.US,D,20150721,000000,68.3178,68.4398,68.2861,68.4161,580838.93871754,0
+VCIT.US,D,20150722,000000,68.4319,68.5068,68.3442,68.3817,351060.57390101,0
+VCIT.US,D,20150723,000000,68.294,68.6181,68.294,68.6181,449396.32020736,0
+VCIT.US,D,20150724,000000,68.6358,68.7067,68.4762,68.5954,276033.76325824,0
+VCIT.US,D,20150727,000000,68.6358,68.6989,68.5432,68.5797,203368.61068725,0
+VCIT.US,D,20150728,000000,68.6595,68.6595,68.5068,68.6043,293896.46766779,0
+VCIT.US,D,20150729,000000,68.6103,68.6181,68.4083,68.5068,302202.88412742,0
+VCIT.US,D,20150730,000000,68.3442,68.5364,68.302,68.4319,302575.51031501,0
+VCIT.US,D,20150731,000000,68.7067,68.8328,68.7067,68.7392,666160.1823739,0
+VCIT.US,D,20150803,000000,68.7609,68.9166,68.7224,68.8318,301929.76030053,0
+VCIT.US,D,20150804,000000,68.818,68.9096,68.5274,68.5422,318578.12977723,0
+VCIT.US,D,20150805,000000,68.4832,68.5274,68.3334,68.4378,369041.05661507,0
+VCIT.US,D,20150806,000000,68.5422,68.6033,68.4063,68.4477,510728.35695848,0
+VCIT.US,D,20150807,000000,68.5875,68.7304,68.4555,68.689,280979.43671809,0
+VCIT.US,D,20150810,000000,68.5136,68.5875,68.3669,68.3876,294090.39573817,0
+VCIT.US,D,20150811,000000,68.7392,68.8742,68.6348,68.7481,230066.71859658,0
+VCIT.US,D,20150812,000000,68.8092,68.9736,68.6821,68.6989,400699.05260718,0
+VCIT.US,D,20150813,000000,68.5954,68.6506,68.4555,68.5216,408359.71905235,0
+VCIT.US,D,20150814,000000,68.4063,68.5344,68.3718,68.3876,388084.59006049,0
+VCIT.US,D,20150817,000000,68.5344,68.6427,68.4378,68.5274,461667.60114261,0
+VCIT.US,D,20150818,000000,68.3669,68.4832,68.3334,68.3423,301635.31453923,0
+VCIT.US,D,20150819,000000,68.2359,68.7224,68.1394,68.7146,507049.8156025,0
+VCIT.US,D,20150820,000000,68.7146,68.7146,68.5679,68.5875,339974.1833225,0
+VCIT.US,D,20150821,000000,68.6682,68.8476,68.6585,68.7481,954625.6487408,0
+VCIT.US,D,20150824,000000,68.9993,69.08,68.491,68.5511,883589.08582893,0
+VCIT.US,D,20150825,000000,68.5216,68.5422,68.0833,68.2211,1048123.3465897,0
+VCIT.US,D,20150826,000000,68.0104,68.292,68.0104,68.11,670426.59992229,0
+VCIT.US,D,20150827,000000,68.11,68.3158,68.0016,68.101,621330.30754902,0
+VCIT.US,D,20150828,000000,68.43,68.5422,68.092,68.1325,656698.32013366,0
+VCIT.US,D,20150831,000000,68.3512,68.4063,68.0686,68.101,619598.15420834,0
+VCIT.US,D,20150901,000000,68.3807,68.4388,68.1975,68.431,617214.15887192,0
+VCIT.US,D,20150902,000000,68.4487,68.6191,68.3344,68.5432,391906.29297627,0
+VCIT.US,D,20150903,000000,68.6692,68.8112,68.5432,68.8043,466273.13898162,0
+VCIT.US,D,20150904,000000,68.7963,69.0731,68.6999,68.9618,530394.28782349,0
+VCIT.US,D,20150908,000000,68.8338,68.9195,68.684,68.7491,347392.18584715,0
+VCIT.US,D,20150909,000000,68.5432,68.8278,68.492,68.7324,310767.19446076,0
+VCIT.US,D,20150910,000000,68.684,68.7324,68.6053,68.691,343364.37089844,0
+VCIT.US,D,20150911,000000,68.7549,68.9036,68.7244,68.8762,346526.1091768,0
+VCIT.US,D,20150914,000000,68.885,68.8948,68.684,68.8043,289675.7399789,0
+VCIT.US,D,20150915,000000,68.7244,68.7491,68.3669,68.3728,298926.41353517,0
+VCIT.US,D,20150916,000000,68.4565,68.5225,68.2851,68.302,362802.86779609,0
+VCIT.US,D,20150917,000000,68.3728,68.8338,68.302,68.8278,344798.01715696,0
+VCIT.US,D,20150918,000000,68.8672,69.0948,68.8112,69.0337,393018.07955779,0
+VCIT.US,D,20150921,000000,68.8278,68.9036,68.6605,68.7324,349486.81207331,0
+VCIT.US,D,20150922,000000,68.8948,69.0652,68.8574,69.0023,161548.17460902,0
+VCIT.US,D,20150923,000000,68.9618,69.01,68.8574,68.8948,263550.27830882,0
+VCIT.US,D,20150924,000000,69.081,69.1273,68.9195,68.945,194235.71543552,0
+VCIT.US,D,20150925,000000,68.7963,68.8574,68.7324,68.7549,189543.87452855,0
+VCIT.US,D,20150928,000000,68.7708,68.9686,68.7708,68.9371,623716.33354586,0
+VCIT.US,D,20150929,000000,69.0189,69.2524,69.0023,69.143,667648.65646384,0
+VCIT.US,D,20150930,000000,69.0426,69.3016,69.0023,69.276,729807.17200706,0
+VCIT.US,D,20151001,000000,69.1981,69.4276,69.0859,69.2228,936964.99504333,0
+VCIT.US,D,20151002,000000,69.5272,69.668,69.3271,69.4029,415414.23336131,0
+VCIT.US,D,20151005,000000,69.2169,69.3391,69.1076,69.1735,923045.83317496,0
+VCIT.US,D,20151006,000000,69.079,69.4199,69.079,69.3271,633332.52597823,0
+VCIT.US,D,20151007,000000,69.2307,69.6041,69.1735,69.6041,5973385.6231824,0
+VCIT.US,D,20151008,000000,69.4276,69.5626,69.2494,69.2818,511462.44070134,0
+VCIT.US,D,20151009,000000,69.3144,69.4877,69.2818,69.3271,484528.77618297,0
+VCIT.US,D,20151012,000000,69.4798,69.5123,69.3499,69.4632,456174.66469882,0
+VCIT.US,D,20151013,000000,69.5272,69.6512,69.4129,69.6346,365363.5305893,0
+VCIT.US,D,20151014,000000,69.7556,69.9615,69.6266,69.9536,339543.68331286,0
+VCIT.US,D,20151015,000000,69.9072,69.9172,69.659,69.7468,729871.13781038,0
+VCIT.US,D,20151016,000000,69.8354,69.9172,69.5488,69.7388,596065.84589822,0
+VCIT.US,D,20151019,000000,69.8157,69.8354,69.6166,69.7733,394710.63502021,0
+VCIT.US,D,20151020,000000,69.5902,69.6847,69.5626,69.6847,289218.84138376,0
+VCIT.US,D,20151021,000000,69.8748,70.0107,69.798,69.9231,779425.34410899,0
+VCIT.US,D,20151022,000000,69.986,70.1533,69.8808,70.0885,712163.77892319,0
+VCIT.US,D,20151023,000000,69.9301,69.9694,69.8216,69.8907,346427.6221463,0
+VCIT.US,D,20151026,000000,70.0708,70.0885,69.8424,69.986,720154.42768707,0
+VCIT.US,D,20151027,000000,70.1533,70.2245,70.0196,70.0708,315310.79715686,0
+VCIT.US,D,20151028,000000,70.1319,70.1319,69.6847,69.7388,517860.0363635,0
+VCIT.US,D,20151029,000000,69.659,69.659,69.2888,69.3271,655715.48048901,0
+VCIT.US,D,20151030,000000,69.4877,69.5045,69.3775,69.4709,298718.27084183,0
+VCIT.US,D,20151102,000000,69.3864,69.4374,69.2494,69.3281,510920.25436844,0
+VCIT.US,D,20151103,000000,69.3864,69.4039,69.2081,69.3864,395897.55603737,0
+VCIT.US,D,20151104,000000,69.3951,69.4463,69.1893,69.343,2567701.06223,0
+VCIT.US,D,20151105,000000,69.3785,69.3864,69.1981,69.2494,523571.26880275,0
+VCIT.US,D,20151106,000000,69.0209,69.0691,68.8298,68.9322,619479.36057361,0
+VCIT.US,D,20151109,000000,68.7579,68.9076,68.6712,68.7185,492893.06646464,0
+VCIT.US,D,20151110,000000,68.7825,69.0397,68.7441,68.9322,469980.1095835,0
+VCIT.US,D,20151111,000000,69.079,69.079,68.815,68.9658,283556.34479467,0
+VCIT.US,D,20151112,000000,68.9716,69.1735,68.9658,69.0918,333348.13836277,0
+VCIT.US,D,20151113,000000,69.1144,69.2494,69.0623,69.1893,1062224.252566,0
+VCIT.US,D,20151116,000000,69.1411,69.2494,69.0918,69.2307,904871.42239052,0
+VCIT.US,D,20151117,000000,69.0691,69.3144,68.9658,69.2395,516090.315805,0
+VCIT.US,D,20151118,000000,69.1489,69.3597,69.1489,69.3361,513882.98792537,0
+VCIT.US,D,20151119,000000,69.3509,69.5054,69.3361,69.4719,393080.01470069,0
+VCIT.US,D,20151120,000000,69.4039,69.5547,69.3685,69.4139,1941591.5953758,0
+VCIT.US,D,20151123,000000,69.3597,69.4976,69.2888,69.3951,580845.0306988,0
+VCIT.US,D,20151124,000000,69.4798,69.5626,69.4209,69.4719,425941.17699333,0
+VCIT.US,D,20151125,000000,69.5212,69.5812,69.4553,69.4798,406940.28741679,0
+VCIT.US,D,20151127,000000,69.5547,69.5724,69.4039,69.4286,263191.86674419,0
+VCIT.US,D,20151130,000000,69.4553,69.4976,69.4286,69.4632,362538.88194113,0
+VCIT.US,D,20151201,000000,69.4249,69.7812,69.4249,69.7636,576687.25348305,0
+VCIT.US,D,20151202,000000,69.6256,69.658,69.4739,69.5773,531674.6192201,0
+VCIT.US,D,20151203,000000,69.3557,69.3655,68.9264,69.0494,444417.14085056,0
+VCIT.US,D,20151204,000000,69.1607,69.342,69.1026,69.2858,1188436.9051571,0
+VCIT.US,D,20151207,000000,69.2937,69.5408,69.2858,69.3105,1035308.8639914,0
+VCIT.US,D,20151208,000000,69.4249,69.4249,69.2346,69.3105,625764.25458229,0
+VCIT.US,D,20151209,000000,69.3252,69.3835,69.1538,69.2858,674635.14364862,0
+VCIT.US,D,20151210,000000,69.4099,69.4523,69.1697,69.1942,450936.57613809,0
+VCIT.US,D,20151211,000000,69.3655,69.4,69.1942,69.3183,431985.43774191,0
+VCIT.US,D,20151214,000000,69.213,69.2198,68.9361,68.9609,492071.66432362,0
+VCIT.US,D,20151215,000000,68.7865,68.9186,68.6801,68.7304,591225.76678038,0
+VCIT.US,D,20151216,000000,68.7215,68.8258,68.5176,68.7126,917042.18563482,0
+VCIT.US,D,20151217,000000,68.8328,68.8752,68.7392,68.7943,769660.91346577,0
+VCIT.US,D,20151218,000000,68.9361,69.0436,68.8023,68.8662,713769.01598744,0
+VCIT.US,D,20151221,000000,69.0574,69.0741,68.8938,68.9106,527502.62738137,0
+VCIT.US,D,20151222,000000,68.9026,68.9686,68.8102,68.9186,631466.34904963,0
+VCIT.US,D,20151223,000000,68.8662,69.0672,68.7943,69.0259,1506244.3993038,0
+VCIT.US,D,20151224,000000,68.8258,69.0958,68.8258,69.0958,334823.41315996,0
+VCIT.US,D,20151228,000000,69.0347,69.1707,68.9589,69.0829,740761.56965808,0
+VCIT.US,D,20151229,000000,69.0347,69.0436,68.7599,68.7943,650795.19028446,0
+VCIT.US,D,20151230,000000,68.8189,68.8938,68.6959,68.7116,834657.27694989,0
+VCIT.US,D,20151231,000000,69.0013,69.1036,68.9106,68.9835,608273.16103015,0
+VCIT.US,D,20160104,000000,68.9755,69.2454,68.944,69.0751,822491.59035665,0
+VCIT.US,D,20160105,000000,69.0504,69.1785,68.9933,69.0888,481524.41408738,0
+VCIT.US,D,20160106,000000,69.2277,69.3271,69.1203,69.3124,440615.744539,0
+VCIT.US,D,20160107,000000,69.343,69.3942,69.1627,69.3499,558089.45000044,0
+VCIT.US,D,20160108,000000,69.3046,69.537,69.2996,69.3765,849927.84332967,0
+VCIT.US,D,20160111,000000,69.3271,69.3271,69.1528,69.2534,533907.33035501,0
+VCIT.US,D,20160112,000000,69.2208,69.4788,69.1302,69.2947,401856.5290482,0
+VCIT.US,D,20160113,000000,69.3271,69.5714,69.2208,69.4543,1107206.4269226,0
+VCIT.US,D,20160114,000000,69.4543,69.4543,69.1952,69.2356,514405.88298425,0
+VCIT.US,D,20160115,000000,69.3765,69.4169,69.1391,69.2632,613622.93591412,0
+VCIT.US,D,20160119,000000,69.1114,69.2632,68.9609,69.009,1164273.0614554,0
+VCIT.US,D,20160120,000000,69.0958,69.1499,68.953,69.0672,1223033.266781,0
+VCIT.US,D,20160121,000000,69.2041,69.2208,68.9195,68.9686,1035863.2342868,0
+VCIT.US,D,20160122,000000,69.0259,69.0259,68.8189,68.944,1156123.0058484,0
+VCIT.US,D,20160125,000000,68.9106,69.0179,68.8495,68.9264,831621.43961774,0
+VCIT.US,D,20160126,000000,68.8258,68.9026,68.753,68.8102,1267738.2559899,0
+VCIT.US,D,20160127,000000,68.7383,68.9026,68.7047,68.8752,597062.90016585,0
+VCIT.US,D,20160128,000000,68.8564,69.0958,68.753,68.953,903507.83391657,0
+VCIT.US,D,20160129,000000,69.2454,69.3577,69.1114,69.3046,656744.00999318,0
+VCIT.US,D,20160201,000000,69.213,69.2622,69.007,69.0878,697915.65006631,0
+VCIT.US,D,20160202,000000,69.3261,69.3655,69.2198,69.3331,508657.08332719,0
+VCIT.US,D,20160203,000000,69.2937,69.5971,69.2858,69.342,725564.10705352,0
+VCIT.US,D,20160204,000000,69.401,69.4788,69.2622,69.401,954585.03553234,0
+VCIT.US,D,20160205,000000,69.3036,69.4877,69.1942,69.342,571227.82293623,0
+VCIT.US,D,20160208,000000,69.4967,69.678,69.3844,69.5478,1005629.7465814,0
+VCIT.US,D,20160209,000000,69.678,69.7034,69.4179,69.4443,905209.52735092,0
+VCIT.US,D,20160210,000000,69.4877,69.5438,69.3183,69.4533,710182.86968071,0
+VCIT.US,D,20160211,000000,69.5714,69.7173,69.4109,69.4345,521614.72748533,0
+VCIT.US,D,20160212,000000,69.3036,69.3932,69.1096,69.1942,820593.9381915,0
+VCIT.US,D,20160216,000000,69.3036,69.3036,69.081,69.1016,495712.63846176,0
+VCIT.US,D,20160217,000000,69.0731,69.1853,68.9096,69.007,612463.42881268,0
+VCIT.US,D,20160218,000000,69.0239,69.4573,69.0239,69.3932,534735.83980754,0
+VCIT.US,D,20160219,000000,69.3932,69.5035,69.3124,69.4443,643589.39177401,0
+VCIT.US,D,20160222,000000,69.4877,69.535,69.3567,69.5123,938088.96558738,0
+VCIT.US,D,20160223,000000,69.4179,69.7319,69.3655,69.5902,664158.9665272,0
+VCIT.US,D,20160224,000000,69.7034,69.9506,69.5981,69.7231,528701.73236107,0
+VCIT.US,D,20160225,000000,69.8522,70.0855,69.799,69.9831,2900911.1156839,0
+VCIT.US,D,20160226,000000,69.8946,70.0689,69.8571,70.0601,4248966.0527182,0
+VCIT.US,D,20160229,000000,70.0431,70.1733,69.9743,70.0756,1333010.7892916,0
+VCIT.US,D,20160301,000000,70.0965,70.2747,69.8,69.9605,926542.63042309,0
+VCIT.US,D,20160302,000000,69.7665,69.9132,69.7241,69.792,740163.54016356,0
+VCIT.US,D,20160303,000000,69.9132,70.0451,69.8098,69.994,2590567.3139214,0
+VCIT.US,D,20160304,000000,69.9368,70.1389,69.8324,70.0775,1828880.8039361,0
+VCIT.US,D,20160307,000000,69.9526,70.0354,69.9281,69.9753,881102.54214114,0
+VCIT.US,D,20160308,000000,70.1389,70.2825,70.1034,70.1997,584736.79139918,0
+VCIT.US,D,20160309,000000,70.1593,70.2569,70.1129,70.1129,995721.13904808,0
+VCIT.US,D,20160310,000000,70.1533,70.3681,70.0451,70.2097,625880.00222639,0
+VCIT.US,D,20160311,000000,70.3249,70.3496,70.1129,70.2825,612348.69649879,0
+VCIT.US,D,20160314,000000,70.3496,70.4952,70.2187,70.3327,815329.45104528,0
+VCIT.US,D,20160315,000000,70.4698,70.4873,70.3249,70.4334,2393897.8519691,0
+VCIT.US,D,20160316,000000,70.3161,70.7957,70.1833,70.6716,820006.06199909,0
+VCIT.US,D,20160317,000000,70.9327,71.0832,70.7534,70.9406,814487.74230001,0
+VCIT.US,D,20160318,000000,71.0587,71.3592,70.9406,71.2665,1006834.9435422,0
+VCIT.US,D,20160321,000000,71.1562,71.2399,71.0183,71.1315,934507.89593169,0
+VCIT.US,D,20160322,000000,71.2133,71.2754,70.9995,71.0458,668039.55859524,0
+VCIT.US,D,20160323,000000,71.0745,71.3227,71.0666,71.3188,673366.99621457,0
+VCIT.US,D,20160324,000000,71.2754,71.3257,71.0971,71.1729,1338979.9156045,0
+VCIT.US,D,20160328,000000,71.2033,71.3333,71.1562,71.1729,851182.79147098,0
+VCIT.US,D,20160329,000000,71.2585,71.557,71.2043,71.557,606770.47231724,0
+VCIT.US,D,20160330,000000,71.4025,71.5187,71.2399,71.428,2475335.4575669,0
+VCIT.US,D,20160331,000000,71.4535,71.7038,71.3866,71.687,811919.97219531,0
+VCIT.US,D,20160401,000000,71.6752,71.7962,71.5197,71.7876,745664.59924904,0
+VCIT.US,D,20160404,000000,71.7648,71.8959,71.7038,71.8614,677327.79936932,0
+VCIT.US,D,20160405,000000,72.0002,72.0307,71.8525,71.9707,511498.99258895,0
+VCIT.US,D,20160406,000000,71.9923,72.0307,71.8869,72.0002,457642.83218453,0
+VCIT.US,D,20160407,000000,72.1145,72.2376,72.0002,72.2119,682045.02353158,0
+VCIT.US,D,20160408,000000,72.2032,72.2032,72.0239,72.0652,381396.60995785,0
+VCIT.US,D,20160411,000000,72.0307,72.1658,71.9786,72.1076,1116815.5120434,0
+VCIT.US,D,20160412,000000,71.9539,72.0741,71.8525,71.9214,501408.64094784,0
+VCIT.US,D,20160413,000000,71.827,72.1234,71.8131,72.0554,683303.01766354,0
+VCIT.US,D,20160414,000000,72.0741,72.1145,71.946,72.0554,602094.87669364,0
+VCIT.US,D,20160415,000000,72.0239,72.3301,71.9786,72.3075,744963.00607295,0
+VCIT.US,D,20160418,000000,72.1558,72.3006,72.0239,72.3006,580704.91512963,0
+VCIT.US,D,20160419,000000,72.2553,72.3972,72.1933,72.3301,454863.87339587,0
+VCIT.US,D,20160420,000000,72.3301,72.4808,72.3006,72.3972,601066.34718947,0
+VCIT.US,D,20160421,000000,72.2376,72.4808,72.1834,72.339,626427.26521037,0
+VCIT.US,D,20160422,000000,72.4306,72.4641,72.2839,72.3301,689476.22534899,0
+VCIT.US,D,20160425,000000,72.4227,72.4227,72.14,72.2032,770791.99132128,0
+VCIT.US,D,20160426,000000,72.1745,72.2829,71.9855,72.0652,820943.21178423,0
+VCIT.US,D,20160427,000000,72.2376,72.4641,72.0672,72.4049,556914.71294581,0
+VCIT.US,D,20160428,000000,72.3972,72.472,72.2691,72.472,600135.2893856,0
+VCIT.US,D,20160429,000000,72.4887,72.543,72.3715,72.3882,726512.425471,0
+VCIT.US,D,20160502,000000,72.5291,72.603,72.3834,72.5291,716140.82736133,0
+VCIT.US,D,20160503,000000,72.734,72.8748,72.5931,72.8503,3528048.0967121,0
+VCIT.US,D,20160504,000000,72.8168,72.8503,72.6995,72.7586,656805.94513608,0
+VCIT.US,D,20160505,000000,72.7497,72.8907,72.5833,72.8827,3554343.1185275,0
+VCIT.US,D,20160506,000000,72.7754,72.8818,72.6473,72.7133,475348.1604113,0
+VCIT.US,D,20160509,000000,72.7754,72.8581,72.7172,72.7754,627541.08245228,0
+VCIT.US,D,20160510,000000,72.734,72.8748,72.6995,72.8255,749952.33873186,0
+VCIT.US,D,20160511,000000,72.8659,73.0156,72.7172,72.8659,638377.70179879,0
+VCIT.US,D,20160512,000000,72.7586,72.8748,72.7409,72.7911,637433.44470216,0
+VCIT.US,D,20160513,000000,72.7911,73,72.7172,72.9427,561167.93120146,0
+VCIT.US,D,20160516,000000,72.8009,72.934,72.6808,72.7084,488766.76448544,0
+VCIT.US,D,20160517,000000,72.6423,72.7754,72.5833,72.5833,645515.47318507,0
+VCIT.US,D,20160518,000000,72.5192,72.5291,72.0337,72.0771,719382.77672639,0
+VCIT.US,D,20160519,000000,72.2061,72.4079,71.9233,72.0337,1062175.5167158,0
+VCIT.US,D,20160520,000000,72.1106,72.1764,72.0258,72.142,469145.50814972,0
+VCIT.US,D,20160523,000000,72.1174,72.2227,72.0337,72.2061,581737.50595465,0
+VCIT.US,D,20160524,000000,72.1588,72.1588,72.0022,72.0337,464377.51747689,0
+VCIT.US,D,20160525,000000,72.1026,72.1263,71.9943,72.0583,833211.44672883,0
+VCIT.US,D,20160526,000000,72.2139,72.3755,72.1174,72.3341,827291.05626604,0
+VCIT.US,D,20160527,000000,72.3508,72.4553,72.2061,72.2641,869236.37796027,0
+VCIT.US,D,20160531,000000,72.1764,72.4503,72.1006,72.4257,584600.73715086,0
+VCIT.US,D,20160601,000000,72.4483,72.601,72.3725,72.5065,658606.12560093,0
+VCIT.US,D,20160602,000000,72.9172,72.9172,72.5065,72.5813,616939.00438462,0
+VCIT.US,D,20160603,000000,73.0737,73.2117,72.9261,73.0974,695454.48963383,0
+VCIT.US,D,20160606,000000,73.0462,73.1457,72.8897,73.0146,1246643.7555174,0
+VCIT.US,D,20160607,000000,73.0895,73.2372,73.0649,73.1554,801045.78563101,0
+VCIT.US,D,20160608,000000,73.2284,73.2648,73.1279,73.2372,1024271.209263,0
+VCIT.US,D,20160609,000000,73.3841,73.4689,73.2688,73.3072,803331.29393692,0
+VCIT.US,D,20160610,000000,73.4155,73.512,73.3268,73.4245,804118.17485076,0
+VCIT.US,D,20160613,000000,73.4245,73.6372,73.3988,73.4441,1411373.9750091,0
+VCIT.US,D,20160614,000000,73.58,73.58,73.256,73.256,1274437.4047249,0
+VCIT.US,D,20160615,000000,73.4155,73.6203,73.3327,73.4245,856698.06517942,0
+VCIT.US,D,20160616,000000,73.6952,73.7347,73.4441,73.4855,697066.83400956,0
+VCIT.US,D,20160617,000000,73.4933,73.58,73.2372,73.3327,558295.56203335,0
+VCIT.US,D,20160620,000000,73.3575,73.3751,73.256,73.2894,379084.70306645,0
+VCIT.US,D,20160621,000000,73.3841,73.3841,73.1644,73.2284,761128.07836897,0
+VCIT.US,D,20160622,000000,73.256,73.4115,73.1958,73.3072,489469.37299175,0
+VCIT.US,D,20160623,000000,73.2973,73.4155,73.2372,73.3327,525818.19456061,0
+VCIT.US,D,20160624,000000,74.0232,74.157,73.4441,73.703,688884.28783571,0
+VCIT.US,D,20160627,000000,73.8982,74.0537,73.8184,73.9158,1042325.8110825,0
+VCIT.US,D,20160628,000000,74.0785,74.2547,73.9463,74.1325,1310218.6567056,0
+VCIT.US,D,20160629,000000,74.1868,74.2223,74.0626,74.0785,861691.45915919,0
+VCIT.US,D,20160630,000000,74.1415,74.3866,74.0626,74.3196,1459192.9819764,0
+VCIT.US,D,20160701,000000,74.6438,74.6872,74.3039,74.4674,1735908.0318065,0
+VCIT.US,D,20160705,000000,74.6614,74.9106,74.4754,74.7678,1246384.8463135,0
+VCIT.US,D,20160706,000000,75.0101,75.0101,74.6614,74.7097,1231365.066496,0
+VCIT.US,D,20160707,000000,74.8368,74.8782,74.6614,74.7361,849526.78789615,0
+VCIT.US,D,20160708,000000,74.945,75.0002,74.7511,74.9933,988260.49265454,0
+VCIT.US,D,20160711,000000,74.817,74.95,74.7431,74.7678,592316.23142746,0
+VCIT.US,D,20160712,000000,74.7955,74.817,74.3531,74.3995,1352954.9206346,0
+VCIT.US,D,20160713,000000,74.5108,74.7431,74.5108,74.5629,1092522.721405,0
+VCIT.US,D,20160714,000000,74.5383,74.5934,74.425,74.5698,620951.58938017,0
+VCIT.US,D,20160715,000000,74.4605,74.5098,74.2388,74.2477,955401.36102233,0
+VCIT.US,D,20160718,000000,74.5777,74.5807,74.3117,74.435,777912.50209398,0
+VCIT.US,D,20160719,000000,74.5836,74.6269,74.4546,74.5777,763727.32371021,0
+VCIT.US,D,20160720,000000,74.5777,74.5777,74.3995,74.5383,1257836.7557681,0
+VCIT.US,D,20160721,000000,74.3916,74.759,74.3266,74.6614,1168932.4117957,0
+VCIT.US,D,20160722,000000,74.555,74.7795,74.4811,74.6614,624459.55526062,0
+VCIT.US,D,20160725,000000,74.6614,74.6872,74.5472,74.6093,1018713.2916858,0
+VCIT.US,D,20160726,000000,74.7007,74.7007,74.5777,74.6004,1229489.7515956,0
+VCIT.US,D,20160727,000000,74.8033,74.9363,74.5934,74.8692,845630.96587492,0
+VCIT.US,D,20160728,000000,74.7855,74.9539,74.7256,74.8555,966403.47919328,0
+VCIT.US,D,20160729,000000,74.9933,75.1273,74.8555,75.0603,650607.35419535,0
+VCIT.US,D,20160801,000000,75.1233,75.1233,74.8417,74.8417,965139.39308006,0
+VCIT.US,D,20160802,000000,74.6732,74.7313,74.4634,74.5807,869470.9192391,0
+VCIT.US,D,20160803,000000,74.6487,74.7047,74.4634,74.6643,802181.94013759,0
+VCIT.US,D,20160804,000000,74.8071,74.9323,74.756,74.7805,1156127.0671692,0
+VCIT.US,D,20160805,000000,74.7471,74.7551,74.4634,74.5058,559638.84390307,0
+VCIT.US,D,20160808,000000,74.4546,74.6044,74.3876,74.488,1050959.1638702,0
+VCIT.US,D,20160809,000000,74.5964,74.8574,74.557,74.8003,1113678.1416902,0
+VCIT.US,D,20160810,000000,74.9244,75.0366,74.8003,75.019,696033.22785434,0
+VCIT.US,D,20160811,000000,75.0278,75.0426,74.6487,74.7401,891251.78293451,0
+VCIT.US,D,20160812,000000,75.0987,75.1233,74.9244,74.9845,1299973.9748723,0
+VCIT.US,D,20160815,000000,74.9411,74.9766,74.8003,74.8003,655419.00406728,0
+VCIT.US,D,20160816,000000,74.8732,74.8732,74.6643,74.7471,720529.08453509,0
+VCIT.US,D,20160817,000000,74.8319,75.1154,74.7471,74.9903,1297541.2436858,0
+VCIT.US,D,20160818,000000,75.0663,75.0987,74.8879,75.081,974254.01238798,0
+VCIT.US,D,20160819,000000,74.8732,74.9962,74.7639,74.8643,533947.94356348,0
+VCIT.US,D,20160822,000000,74.9845,75.081,74.9165,75.0663,559576.90876017,0
+VCIT.US,D,20160823,000000,75.1913,75.2249,75.0564,75.1401,729179.69793639,0
+VCIT.US,D,20160824,000000,75.1676,75.2424,75.019,75.0721,656820.15975904,0
+VCIT.US,D,20160825,000000,74.9903,75.1154,74.9588,75.0111,636843.53784933,0
+VCIT.US,D,20160826,000000,75.0663,75.2249,74.7136,74.756,730160.50692063,0
+VCIT.US,D,20160829,000000,74.9509,75.0692,74.8319,74.9903,714471.62449376,0
+VCIT.US,D,20160830,000000,75.0062,75.0721,74.9283,75.015,668128.90765386,0
+VCIT.US,D,20160831,000000,75.019,75.0987,74.9066,74.9165,1036090.6682543,0
+VCIT.US,D,20160901,000000,74.8043,75.013,74.7521,75.0032,576818.23108032,0
+VCIT.US,D,20160902,000000,74.9883,75.074,74.7776,74.9214,682255.19688536,0
+VCIT.US,D,20160906,000000,74.9303,75.2651,74.8565,75.1825,819645.61977403,0
+VCIT.US,D,20160907,000000,75.2898,75.3144,75.1567,75.1657,1000488.1143907,0
+VCIT.US,D,20160908,000000,75.013,75.1213,74.7875,74.8289,665486.00311352,0
+VCIT.US,D,20160909,000000,74.7285,74.7975,74.3847,74.4083,820037.53723564,0
+VCIT.US,D,20160912,000000,74.3985,74.5206,74.2743,74.4162,1346318.7223727,0
+VCIT.US,D,20160913,000000,74.4605,74.4674,74.0656,74.2193,1082583.6539652,0
+VCIT.US,D,20160914,000000,74.2193,74.4438,74.1917,74.3276,1480432.6746691,0
+VCIT.US,D,20160915,000000,74.3443,74.4438,74.2378,74.3985,1311233.986917,0
+VCIT.US,D,20160916,000000,74.4162,74.5108,74.3364,74.424,1868510.1574181,0
+VCIT.US,D,20160919,000000,74.4754,74.5108,74.3767,74.424,501678.71878408,0
+VCIT.US,D,20160920,000000,74.5206,74.6103,74.434,74.4841,533571.25605504,0
+VCIT.US,D,20160921,000000,74.4516,74.7275,74.3107,74.7017,544578.45087705,0
+VCIT.US,D,20160922,000000,74.819,74.9737,74.7776,74.9393,855996.47200334,0
+VCIT.US,D,20160923,000000,74.8859,74.9323,74.8121,74.8475,543706.28222545,0
+VCIT.US,D,20160926,000000,74.9826,75.1047,74.9737,75.0436,1236467.1008084,0
+VCIT.US,D,20160927,000000,75.1381,75.2651,75.0436,75.2229,1636026.9529184,0
+VCIT.US,D,20160928,000000,75.2317,75.2741,75.1567,75.206,1123511.6147878,0
+VCIT.US,D,20160929,000000,75.1381,75.1913,75.0258,75.1481,811575.77525365,0
+VCIT.US,D,20160930,000000,75.0889,75.1736,74.9145,75.0534,691973.93766907,0
+VCIT.US,D,20161003,000000,75.0987,75.1332,74.8584,74.9588,935334.37472379,0
+VCIT.US,D,20161004,000000,74.9323,74.9677,74.6958,74.7037,1554077.6208941,0
+VCIT.US,D,20161005,000000,74.7629,74.7895,74.5314,74.5481,1121292.1029456,0
+VCIT.US,D,20161006,000000,74.6122,74.7117,74.5117,74.622,536260.86578509,0
+VCIT.US,D,20161007,000000,74.6958,74.7541,74.5215,74.7391,484395.76792527,0
+VCIT.US,D,20161010,000000,74.6712,74.7391,74.5639,74.6958,507466.10098918,0
+VCIT.US,D,20161011,000000,74.5393,74.6948,74.435,74.5865,642649.19599823,0
+VCIT.US,D,20161012,000000,74.5314,74.6545,74.4526,74.6545,589877.40825961,0
+VCIT.US,D,20161013,000000,74.6712,74.9244,74.6388,74.8061,961855.81517632,0
+VCIT.US,D,20161014,000000,74.6623,74.7895,74.555,74.555,457098.61519121,0
+VCIT.US,D,20161017,000000,74.6468,74.7461,74.6024,74.6891,627940.10722537,0
+VCIT.US,D,20161018,000000,74.6712,74.8869,74.6122,74.8811,449619.69285388,0
+VCIT.US,D,20161019,000000,74.8633,74.9766,74.8279,74.9411,522572.1838747,0
+VCIT.US,D,20161020,000000,74.9845,75.015,74.8495,74.9411,999407.80304573,0
+VCIT.US,D,20161021,000000,74.9411,74.9962,74.8309,74.9766,565929.82989303,0
+VCIT.US,D,20161024,000000,74.9962,74.9962,74.8061,74.8209,509321.10928545,0
+VCIT.US,D,20161025,000000,74.7795,74.95,74.7541,74.8309,832886.54106117,0
+VCIT.US,D,20161026,000000,74.6802,74.8141,74.6308,74.6545,725264.58464116,0
+VCIT.US,D,20161027,000000,74.4615,74.4851,74.3039,74.3916,504608.96177424,0
+VCIT.US,D,20161028,000000,74.3453,74.4586,74.3373,74.368,557534.06437478,0
+VCIT.US,D,20161031,000000,74.425,74.5028,74.3856,74.3916,663040.0726342,0
+VCIT.US,D,20161101,000000,74.2477,74.431,74.157,74.3482,1203918.6602208,0
+VCIT.US,D,20161102,000000,74.3403,74.5344,74.3226,74.4122,906348.72784814,0
+VCIT.US,D,20161103,000000,74.3719,74.489,74.3147,74.3551,796663.62043851,0
+VCIT.US,D,20161104,000000,74.4389,74.6348,74.4201,74.497,451899.10917851,0
+VCIT.US,D,20161107,000000,74.4556,74.497,74.3147,74.3936,1426014.0213275,0
+VCIT.US,D,20161108,000000,74.429,74.489,74.1897,74.2408,1239250.1209179,0
+VCIT.US,D,20161109,000000,74.0123,74.0242,73.4135,73.4499,1119026.9012438,0
+VCIT.US,D,20161110,000000,73.4923,73.5633,73.2077,73.3308,1186833.6987532,0
+VCIT.US,D,20161111,000000,73.4499,73.4499,73.0265,73.122,709629.51471548,0
+VCIT.US,D,20161114,000000,72.7803,72.933,72.5538,72.6867,1187162.6657418,0
+VCIT.US,D,20161115,000000,72.7645,72.9417,72.6385,72.8718,2246070.8498373,0
+VCIT.US,D,20161116,000000,72.8128,73.0265,72.7724,73.0097,1894088.3561041,0
+VCIT.US,D,20161117,000000,72.8561,72.933,72.6375,72.7142,1154501.5235008,0
+VCIT.US,D,20161118,000000,72.6385,72.6955,72.1804,72.2601,859226.23740586,0
+VCIT.US,D,20161121,000000,72.2751,72.3755,72.1303,72.2751,1010813.0073107,0
+VCIT.US,D,20161122,000000,72.3568,72.4917,72.3085,72.4346,778418.13653927,0
+VCIT.US,D,20161123,000000,72.0622,72.2751,71.9047,72.1303,926135.48300832,0
+VCIT.US,D,20161125,000000,72.1725,72.2601,72.014,72.0889,423856.70406928,0
+VCIT.US,D,20161128,000000,72.2829,72.4109,72.1528,72.3174,549564.73754535,0
+VCIT.US,D,20161129,000000,72.1804,72.4483,72.1725,72.3912,540075.4613894,0
+VCIT.US,D,20161130,000000,72.1204,72.2267,72.0199,72.1725,873866.28372434,0
+VCIT.US,D,20161201,000000,71.9243,72.0397,71.7578,71.9884,3248067.744922,0
+VCIT.US,D,20161202,000000,72.0484,72.3489,72.0484,72.2573,1037990.3510798,0
+VCIT.US,D,20161205,000000,72.0908,72.4621,71.9973,72.3272,894010.43511893,0
+VCIT.US,D,20161206,000000,72.3794,72.4208,72.2771,72.3115,1283833.2705014,0
+VCIT.US,D,20161207,000000,72.5232,72.6079,72.3872,72.542,1774004.2366692,0
+VCIT.US,D,20161208,000000,72.4208,72.4947,72.3115,72.3952,979879.95708947,0
+VCIT.US,D,20161209,000000,72.3695,72.4463,72.0781,72.2956,1515697.1235721,0
+VCIT.US,D,20161212,000000,72.1323,72.2475,72.0484,72.147,1460722.0692748,0
+VCIT.US,D,20161213,000000,72.278,72.2956,72.1076,72.1658,1714771.9027954,0
+VCIT.US,D,20161214,000000,72.3528,72.3864,71.688,71.7205,1444479.8318827,0
+VCIT.US,D,20161215,000000,71.6487,71.7658,71.49,71.5629,1547091.1337093,0
+VCIT.US,D,20161216,000000,71.6387,71.7737,71.4823,71.6201,917872.72574777,0
+VCIT.US,D,20161219,000000,71.7816,71.9146,71.689,71.8979,892062.01644323,0
+VCIT.US,D,20161220,000000,71.7382,71.828,71.6437,71.8141,1085678.3804499,0
+VCIT.US,D,20161221,000000,71.8889,71.9973,71.8042,71.9746,843391.14742854,0
+VCIT.US,D,20161222,000000,71.8979,72.0229,71.8367,71.9657,665733.7436851,0
+VCIT.US,D,20161223,000000,72.0397,72.0948,71.9973,72.016,634829.12270986,0
+VCIT.US,D,20161227,000000,71.9402,71.9884,71.88,71.9884,849317.6298726,0
+VCIT.US,D,20161228,000000,72.0297,72.2396,71.9657,72.1754,705841.31769665,0
+VCIT.US,D,20161229,000000,72.3617,72.472,72.2631,72.3617,911538.08055871,0
+VCIT.US,D,20161230,000000,72.4227,72.6581,72.3617,72.601,682848.14972883,0
+VCIT.US,D,20170103,000000,72.3882,72.5922,72.3459,72.535,898466.71941687,0
+VCIT.US,D,20170104,000000,72.5656,72.7704,72.5153,72.7704,947235.06013185,0
+VCIT.US,D,20170105,000000,72.8542,73.0669,72.7861,73.059,930670.96306272,0
+VCIT.US,D,20170106,000000,72.7861,72.9142,72.6847,72.6936,946656.32191134,0
+VCIT.US,D,20170109,000000,72.8542,72.9655,72.7861,72.8619,1517529.7946038,0
+VCIT.US,D,20170110,000000,72.8877,72.992,72.8619,72.9222,1581723.0318907,0
+VCIT.US,D,20170111,000000,72.9397,73.1753,72.8483,72.9782,1354681.9973241,0
+VCIT.US,D,20170112,000000,73.1486,73.1753,72.9556,73.0059,752843.99917399,0
+VCIT.US,D,20170113,000000,72.8108,72.9576,72.7025,72.8619,616293.25437016,0
+VCIT.US,D,20170117,000000,73.117,73.2333,73.0669,73.117,1327966.6288012,0
+VCIT.US,D,20170118,000000,73.0097,73.0856,72.7537,72.795,932402.10107321,0
+VCIT.US,D,20170119,000000,72.6581,72.7025,72.4867,72.5912,766480.8992436,0
+VCIT.US,D,20170120,000000,72.4563,72.7025,72.4404,72.6758,5775883.5904567,0
+VCIT.US,D,20170123,000000,72.7369,73.059,72.7025,72.9655,1718677.8781187,0
+VCIT.US,D,20170124,000000,72.8206,72.9142,72.6847,72.7449,2092312.2886102,0
+VCIT.US,D,20170125,000000,72.6099,72.6257,72.472,72.544,4644989.5097016,0
+VCIT.US,D,20170126,000000,72.5508,72.6837,72.4404,72.6661,2532709.7371538,0
+VCIT.US,D,20170127,000000,72.7369,72.7861,72.6847,72.7537,1438840.6878884,0
+VCIT.US,D,20170130,000000,72.7537,72.7832,72.6257,72.6345,1360398.3064145,0
+VCIT.US,D,20170131,000000,72.7449,72.9222,72.6847,72.8463,1835552.5387554,0
+VCIT.US,D,20170201,000000,72.6473,72.8453,72.5566,72.7527,752098.74679881,0
+VCIT.US,D,20170202,000000,72.8955,72.9626,72.727,72.7527,1000564.2641565,0
+VCIT.US,D,20170203,000000,72.9566,73.0492,72.7527,72.8453,1037754.7944707,0
+VCIT.US,D,20170206,000000,73.117,73.1753,72.9566,73.122,925298.8509141,0
+VCIT.US,D,20170207,000000,73.1299,73.3496,73.0344,73.2167,960078.98730634,0
+VCIT.US,D,20170208,000000,73.392,73.4599,73.2608,73.3652,1334089.0699761,0
+VCIT.US,D,20170209,000000,73.2963,73.3741,73.0856,73.0915,1949956.9009877,0
+VCIT.US,D,20170210,000000,72.9734,73.122,72.9476,73.0915,857247.3588238,0
+VCIT.US,D,20170213,000000,72.9821,73.0669,72.9387,73.0255,809433.42850756,0
+VCIT.US,D,20170214,000000,73.0255,73.0737,72.727,72.8688,974059.0689874,0
+VCIT.US,D,20170215,000000,72.7114,72.8285,72.6749,72.7774,1298709.8887591,0
+VCIT.US,D,20170216,000000,72.8532,73.059,72.8374,73.0344,1085585.9854006,0
+VCIT.US,D,20170217,000000,73.1919,73.2333,73.122,73.1919,751248.91541185,0
+VCIT.US,D,20170221,000000,73.059,73.2618,73.0344,73.1486,1412523.3288083,0
+VCIT.US,D,20170222,000000,73.2894,73.3239,73.0669,73.2421,1429670.2254188,0
+VCIT.US,D,20170223,000000,73.4255,73.4863,73.3652,73.4401,1192609.912326,0
+VCIT.US,D,20170224,000000,73.6606,73.8282,73.6174,73.7779,1336968.5464557,0
+VCIT.US,D,20170227,000000,73.71,73.7464,73.5593,73.5593,1247748.4347875,0
+VCIT.US,D,20170228,000000,73.6606,73.713,73.5407,73.5504,1298573.8345107,0
+VCIT.US,D,20170301,000000,73.2451,73.2914,73.1861,73.2451,1601414.3460109,0
+VCIT.US,D,20170302,000000,73.124,73.1831,73.0275,73.1111,1395702.3531957,0
+VCIT.US,D,20170303,000000,73.0934,73.2018,73.0097,73.1772,1711411.1597956,0
+VCIT.US,D,20170306,000000,73.1772,73.2195,73.0787,73.1111,1144622.3605436,0
+VCIT.US,D,20170307,000000,73.0275,73.051,72.8798,72.8975,1224503.4649271,0
+VCIT.US,D,20170308,000000,72.6335,72.731,72.6,72.6661,888920.58476909,0
+VCIT.US,D,20170309,000000,72.5143,72.543,72.344,72.344,1448198.9864471,0
+VCIT.US,D,20170310,000000,72.534,72.5498,72.4119,72.4956,942846.8029581,0
+VCIT.US,D,20170313,000000,72.4711,72.4877,72.336,72.336,751467.2114073,0
+VCIT.US,D,20170314,000000,72.3685,72.4553,72.3262,72.3784,1281282.7610103,0
+VCIT.US,D,20170315,000000,72.4463,73.0029,72.4208,72.9752,1689648.5720438,0
+VCIT.US,D,20170316,000000,72.8887,72.9496,72.8215,72.8384,983178.76494637,0
+VCIT.US,D,20170317,000000,72.9152,73.0275,72.8887,72.994,699895.54397858,0
+VCIT.US,D,20170320,000000,73.0097,73.1948,72.994,73.1948,689860.0201689,0
+VCIT.US,D,20170321,000000,73.1772,73.3585,73.1329,73.3268,920648.63854578,0
+VCIT.US,D,20170322,000000,73.4115,73.4815,73.3337,73.4549,726762.19670301,0
+VCIT.US,D,20170323,000000,73.4195,73.4726,73.2451,73.387,833983.0976895,0
+VCIT.US,D,20170324,000000,73.3092,73.4639,73.2825,73.3516,777649.53156923,0
+VCIT.US,D,20170327,000000,73.5534,73.6391,73.4689,73.5446,1451139.3827394,0
+VCIT.US,D,20170328,000000,73.6057,73.6481,73.387,73.3949,1165589.9447397,0
+VCIT.US,D,20170329,000000,73.5347,73.5918,73.4362,73.5534,1068804.6076661,0
+VCIT.US,D,20170330,000000,73.5446,73.5693,73.4115,73.4549,812406.31536659,0
+VCIT.US,D,20170331,000000,73.5278,73.5643,73.4726,73.5446,1305304.4584823,0
+VCIT.US,D,20170403,000000,73.6391,73.84,73.5888,73.84,714843.23535113,0
+VCIT.US,D,20170404,000000,73.7908,73.8499,73.7247,73.7651,1151651.4915973,0
+VCIT.US,D,20170405,000000,73.7424,73.9317,73.6646,73.84,1281791.4414462,0
+VCIT.US,D,20170406,000000,73.8874,73.9218,73.7404,73.8874,1325612.078041,0
+VCIT.US,D,20170407,000000,73.9473,74.0301,73.6213,73.6391,1823312.7330566,0
+VCIT.US,D,20170410,000000,73.7337,73.84,73.706,73.7996,1425875.9364188,0
+VCIT.US,D,20170411,000000,73.9652,74.105,73.9069,74.041,1007438.0496879,0
+VCIT.US,D,20170412,000000,74.0971,74.2477,74.0163,74.2398,793284.6014949,0
+VCIT.US,D,20170413,000000,74.3403,74.4546,74.2034,74.3827,799379.62875406,0
+VCIT.US,D,20170417,000000,74.4811,74.4811,74.2477,74.3069,808804.93910668,0
+VCIT.US,D,20170418,000000,74.491,74.7047,74.4221,74.6554,1153306.4798419,0
+VCIT.US,D,20170419,000000,74.5698,74.5787,74.4496,74.4734,747826.23726914,0
+VCIT.US,D,20170420,000000,74.431,74.4576,74.3069,74.3955,712410.50416456,0
+VCIT.US,D,20170421,000000,74.4734,74.5294,74.3738,74.431,878870.84633644,0
+VCIT.US,D,20170424,000000,74.2655,74.3777,74.1936,74.3216,842103.70872045,0
+VCIT.US,D,20170425,000000,74.1649,74.2713,74.0487,74.0971,943458.03174537,0
+VCIT.US,D,20170426,000000,74.1295,74.298,74.0832,74.298,1389077.3235663,0
+VCIT.US,D,20170427,000000,74.2477,74.4122,74.2398,74.3492,716137.78137069,0
+VCIT.US,D,20170428,000000,74.2782,74.4221,74.1848,74.3955,848300.26900076,0
+VCIT.US,D,20170501,000000,74.3886,74.4576,74.2053,74.3069,741114.90457164,0
+VCIT.US,D,20170502,000000,74.2567,74.4821,74.2339,74.4664,986389.2390749,0
+VCIT.US,D,20170503,000000,74.4664,74.5206,74.2892,74.3069,1196950.4489799,0
+VCIT.US,D,20170504,000000,74.2034,74.2477,74.108,74.1848,824225.77435776,0
+VCIT.US,D,20170505,000000,74.1848,74.2567,74.105,74.2567,781619.47269588,0
+VCIT.US,D,20170508,000000,74.2398,74.2398,74.0577,74.0745,966290.77753981,0
+VCIT.US,D,20170509,000000,74.0487,74.1295,74.0163,74.1295,955644.02494284,0
+VCIT.US,D,20170510,000000,74.231,74.299,74.0832,74.1474,1174665.9814995,0
+VCIT.US,D,20170511,000000,74.0577,74.2713,74.0577,74.1936,646958.2574155,0
+VCIT.US,D,20170512,000000,74.432,74.5472,74.3747,74.5383,577910.7263878,0
+VCIT.US,D,20170515,000000,74.5018,74.556,74.4506,74.5383,730990.03170336,0
+VCIT.US,D,20170516,000000,74.556,74.7246,74.5433,74.6487,1240061.3697568,0
+VCIT.US,D,20170517,000000,74.9056,75.0663,74.8613,75.0663,648456.88480755,0
+VCIT.US,D,20170518,000000,74.9903,75.1077,74.9056,75.015,1131505.3095423,0
+VCIT.US,D,20170519,000000,74.9313,75.015,74.8702,74.9972,549153.52880972,0
+VCIT.US,D,20170522,000000,74.95,75.015,74.9056,74.9766,734111.15677327,0
+VCIT.US,D,20170523,000000,75.02,75.0396,74.7746,74.7835,1057669.4812375,0
+VCIT.US,D,20170524,000000,74.7935,74.9845,74.7333,74.9766,634743.83497211,0
+VCIT.US,D,20170525,000000,74.95,75.02,74.8959,74.9579,674465.58350333,0
+VCIT.US,D,20170526,000000,74.95,75.0072,74.9234,75.0072,542407.67488504,0
+VCIT.US,D,20170530,000000,75.0663,75.1381,75.0317,75.0929,736942.91273293,0
+VCIT.US,D,20170531,000000,75.1077,75.2494,75.1077,75.1805,1598917.6490211,0
+VCIT.US,D,20170601,000000,75.018,75.21,75.0022,75.1766,1116768.8068537,0
+VCIT.US,D,20170602,000000,75.344,75.5173,75.2878,75.3873,998550.8643473,0
+VCIT.US,D,20170605,000000,75.3272,75.4227,75.2878,75.344,1121154.0180368,0
+VCIT.US,D,20170606,000000,75.5085,75.5637,75.4493,75.4839,614729.64584458,0
+VCIT.US,D,20170607,000000,75.4493,75.4935,75.3174,75.3873,675255.51040781,0
+VCIT.US,D,20170608,000000,75.3174,75.3972,75.1923,75.2968,838064.72513942,0
+VCIT.US,D,20170609,000000,75.1391,75.2878,75.1391,75.1845,979366.20000249,0
+VCIT.US,D,20170612,000000,75.1766,75.3351,75.1312,75.2375,752287.59821812,0
+VCIT.US,D,20170613,000000,75.21,75.3095,75.1845,75.3026,734723.40089075,0
+VCIT.US,D,20170614,000000,75.6473,75.799,75.5359,75.6286,1129066.4863744,0
+VCIT.US,D,20170615,000000,75.4581,75.5173,75.3972,75.475,1412030.8936558,0
+VCIT.US,D,20170616,000000,75.475,75.5872,75.4493,75.5359,3899711.7512632,0
+VCIT.US,D,20170619,000000,75.4671,75.5359,75.3528,75.3528,974711.92631333,0
+VCIT.US,D,20170620,000000,75.405,75.5459,75.3883,75.5173,1219999.4601094,0
+VCIT.US,D,20170621,000000,75.4581,75.5115,75.4139,75.4671,1732877.2711253,0
+VCIT.US,D,20170622,000000,75.5273,75.5637,75.4317,75.5548,769441.60214009,0
+VCIT.US,D,20170623,000000,75.5273,75.5803,75.5005,75.5713,1586519.4518094,0
+VCIT.US,D,20170626,000000,75.6739,75.7252,75.6109,75.6385,1663889.6445802,0
+VCIT.US,D,20170627,000000,75.4839,75.5173,75.3272,75.3873,956576.09807693,0
+VCIT.US,D,20170628,000000,75.3972,75.4581,75.2798,75.405,936684.76390498,0
+VCIT.US,D,20170629,000000,75.1223,75.2798,75.1134,75.2277,3730709.022242,0
+VCIT.US,D,20170630,000000,75.2968,75.2968,75.1223,75.1312,978748.87923394,0
+VCIT.US,D,20170703,000000,75.218,75.2277,74.949,74.9943,565140.91831876,0
+VCIT.US,D,20170705,000000,74.9873,75.1134,74.9806,75.0633,1509292.4205985,0
+VCIT.US,D,20170706,000000,74.9806,75.0258,74.8485,75.0258,1375123.6404707,0
+VCIT.US,D,20170707,000000,74.9943,74.9943,74.8998,74.9353,1006115.0744223,0
+VCIT.US,D,20170710,000000,75.018,75.0839,74.9717,75.0436,855116.18071003,0
+VCIT.US,D,20170711,000000,75.0436,75.1766,75.0121,75.149,728251.68612315,0
+VCIT.US,D,20170712,000000,75.3883,75.4326,75.2878,75.3725,752585.08997008,0
+VCIT.US,D,20170713,000000,75.3036,75.3361,75.218,75.3095,994361.61189497,0
+VCIT.US,D,20170714,000000,75.5646,75.5646,75.3883,75.476,1394527.6161412,0
+VCIT.US,D,20170717,000000,75.476,75.5359,75.4237,75.4945,1189724.3438652,0
+VCIT.US,D,20170718,000000,75.604,75.7507,75.604,75.733,941657.85128052,0
+VCIT.US,D,20170719,000000,75.7675,75.8049,75.658,75.6838,1330739.4956086,0
+VCIT.US,D,20170720,000000,75.8109,75.8373,75.7093,75.7507,1379290.5556583,0
+VCIT.US,D,20170721,000000,75.8473,75.931,75.8196,75.9141,1426165.3055291,0
+VCIT.US,D,20170724,000000,75.9231,75.9231,75.7675,75.8373,1348444.8238354,0
+VCIT.US,D,20170725,000000,75.667,75.6838,75.5015,75.5282,1673061.12238,0
+VCIT.US,D,20170726,000000,75.604,75.9141,75.5646,75.8109,1504019.8108106,0
+VCIT.US,D,20170727,000000,75.7675,75.7675,75.6266,75.6917,1040759.1565664,0
+VCIT.US,D,20170728,000000,75.7093,75.8373,75.7014,75.8295,1012838.5910824,0
+VCIT.US,D,20170731,000000,75.7764,75.8473,75.7418,75.8473,738158.26299598,0
+VCIT.US,D,20170801,000000,75.7861,76.0462,75.7861,76.0098,678649.75930458,0
+VCIT.US,D,20170802,000000,75.9744,76.0631,75.9141,75.939,852651.97428691,0
+VCIT.US,D,20170803,000000,76.0008,76.0816,75.9565,76.0284,3185440.1468211,0
+VCIT.US,D,20170804,000000,75.8896,75.93,75.7262,75.8551,807572.32823002,0
+VCIT.US,D,20170807,000000,75.9141,75.931,75.8295,75.8896,731005.26165653,0
+VCIT.US,D,20170808,000000,75.8807,75.9063,75.7262,75.7596,2211503.9327893,0
+VCIT.US,D,20170809,000000,75.8896,75.9477,75.7418,75.7596,1123729.9107832,0
+VCIT.US,D,20170810,000000,75.7764,75.8196,75.6749,75.7507,2110312.0625983,0
+VCIT.US,D,20170811,000000,75.7262,75.8747,75.7093,75.8503,923329.11030394,0
+VCIT.US,D,20170814,000000,75.8049,75.8669,75.7183,75.8109,1521539.3336087,0
+VCIT.US,D,20170815,000000,75.6206,75.7212,75.6109,75.6749,844655.23354176,0
+VCIT.US,D,20170816,000000,75.657,75.9565,75.6395,75.9063,1955045.7360073,0
+VCIT.US,D,20170817,000000,75.8295,76.0284,75.8196,75.9832,1282410.7928751,0
+VCIT.US,D,20170818,000000,76.0551,76.1083,75.8718,75.939,1340420.6691745,0
+VCIT.US,D,20170821,000000,76.0382,76.1083,75.939,75.9832,1144207.0904872,0
+VCIT.US,D,20170822,000000,75.9063,75.9919,75.8718,75.9141,771769.75431487,0
+VCIT.US,D,20170823,000000,76.0187,76.1574,75.9754,76.1574,1752447.7609504,0
+VCIT.US,D,20170824,000000,76.0895,76.1229,76.0187,76.0284,793426.7477245,0
+VCIT.US,D,20170825,000000,76.0816,76.2097,76.0284,76.1841,1048136.5458825,0
+VCIT.US,D,20170828,000000,76.1763,76.2334,76.1516,76.2334,1034289.4724591,0
+VCIT.US,D,20170829,000000,76.4264,76.4343,76.2589,76.3002,1245372.5620928,0
+VCIT.US,D,20170830,000000,76.2924,76.3278,76.2501,76.3278,705643.32830544,0
+VCIT.US,D,20170831,000000,76.3663,76.4737,76.3376,76.4264,873640.8804174,0
+VCIT.US,D,20170901,000000,76.385,76.3989,76.2156,76.2589,1234118.6420294,0
+VCIT.US,D,20170905,000000,76.52,76.648,76.4343,76.6391,1261500.0671709,0
+VCIT.US,D,20170906,000000,76.6214,76.6924,76.4164,76.4519,2600766.3058951,0
+VCIT.US,D,20170907,000000,76.6302,76.7889,76.5819,76.7218,6317020.0719172,0
+VCIT.US,D,20170908,000000,76.6844,76.6844,76.5377,76.5633,1500080.3295903,0
+VCIT.US,D,20170911,000000,76.4009,76.4608,76.2826,76.3002,1191553.9689061,0
+VCIT.US,D,20170912,000000,76.2589,76.3142,76.1753,76.2589,619485.45255486,0
+VCIT.US,D,20170913,000000,76.2156,76.2334,76.1339,76.1565,1043850.83706,0
+VCIT.US,D,20170914,000000,76.1073,76.2008,76.0975,76.1653,733626.84426242,0
+VCIT.US,D,20170915,000000,76.2087,76.2156,76.0895,76.1831,696231.21724556,0
+VCIT.US,D,20170918,000000,76.1171,76.1507,76.0452,76.0975,853089.58160803,0
+VCIT.US,D,20170919,000000,76.2008,76.2156,76.0975,76.1507,1758185.3919753,0
+VCIT.US,D,20170920,000000,76.2087,76.2579,75.938,76.0177,1551183.9297916,0
+VCIT.US,D,20170921,000000,76.1249,76.1584,75.9734,75.9734,1398742.2518487,0
+VCIT.US,D,20170922,000000,76.1507,76.1753,76.0717,76.1249,1986916.9513438,0
+VCIT.US,D,20170925,000000,76.1653,76.3376,76.1565,76.3092,1623099.7686665,0
+VCIT.US,D,20170926,000000,76.2826,76.3476,76.2087,76.2924,1368360.5259325,0
+VCIT.US,D,20170927,000000,76.0541,76.1408,76.0372,76.0756,4638198.9812478,0
+VCIT.US,D,20170928,000000,75.991,76.1653,75.9822,76.1507,1454385.3934252,0
+VCIT.US,D,20170929,000000,76.2334,76.2589,76.0452,76.1418,2477203.6651557,0
+VCIT.US,D,20171002,000000,76.2668,76.2924,76.0975,76.1339,1495954.027611,0
+VCIT.US,D,20171003,000000,76.1653,76.2668,76.1535,76.2589,1333291.0204298,0
+VCIT.US,D,20171004,000000,76.3012,76.3673,76.1921,76.3386,960445.52151265,0
+VCIT.US,D,20171005,000000,76.3012,76.3102,76.193,76.2255,937915.34412122,0
+VCIT.US,D,20171006,000000,76.0806,76.2008,75.9644,76.1507,842812.40920802,0
+VCIT.US,D,20171009,000000,76.1831,76.2826,76.1653,76.2334,545250.59947702,0
+VCIT.US,D,20171010,000000,76.2402,76.3576,76.2008,76.2826,1835027.613036,0
+VCIT.US,D,20171011,000000,76.3486,76.3576,76.2491,76.3102,1174030.3847873,0
+VCIT.US,D,20171012,000000,76.3201,76.3386,76.2589,76.2924,1238843.9888332,0
+VCIT.US,D,20171013,000000,76.5041,76.578,76.4442,76.5386,797585.54027048,0
+VCIT.US,D,20171016,000000,76.4618,76.5131,76.386,76.4274,613645.27317877,0
+VCIT.US,D,20171017,000000,76.4174,76.4953,76.3673,76.4777,812201.21866389,0
+VCIT.US,D,20171018,000000,76.3288,76.3576,76.2758,76.3486,1407279.1482663,0
+VCIT.US,D,20171019,000000,76.5041,76.521,76.3673,76.4343,2013224.1571218,0
+VCIT.US,D,20171020,000000,76.2491,76.3476,76.2087,76.2255,999304.23936418,0
+VCIT.US,D,20171023,000000,76.3012,76.376,76.2924,76.3102,1073536.0464514,0
+VCIT.US,D,20171024,000000,76.1753,76.2324,76.1565,76.1831,1111372.3267799,0
+VCIT.US,D,20171025,000000,76.0177,76.0895,75.9644,76.0452,1361528.3689397,0
+VCIT.US,D,20171026,000000,76.1418,76.1507,75.991,76.0177,834079.5540596,0
+VCIT.US,D,20171027,000000,76.0621,76.2156,76.0197,76.2008,720866.17416529,0
+VCIT.US,D,20171030,000000,76.3386,76.377,76.2668,76.3673,857440.27156397,0
+VCIT.US,D,20171031,000000,76.393,76.393,76.2924,76.2924,891759.44804022,0
+VCIT.US,D,20171101,000000,76.2589,76.4274,76.2087,76.3102,829145.04923208,0
+VCIT.US,D,20171102,000000,76.4174,76.4737,76.3288,76.3576,1756550.7103348,0
+VCIT.US,D,20171103,000000,76.4442,76.4737,76.2983,76.3673,1312250.3324586,0
+VCIT.US,D,20171106,000000,76.4717,76.4786,76.375,76.4174,779744.15779539,0
+VCIT.US,D,20171107,000000,76.4174,76.4363,76.377,76.4085,1460091.5492134,0
+VCIT.US,D,20171108,000000,76.4343,76.4343,76.2758,76.2924,1074179.7658054,0
+VCIT.US,D,20171109,000000,76.1921,76.2826,76.1565,76.2255,1045951.5552675,0
+VCIT.US,D,20171110,000000,75.9813,76.0531,75.8679,75.8956,1059633.1298664,0
+VCIT.US,D,20171113,000000,75.9714,75.9988,75.8305,75.8433,1005358.6534149,0
+VCIT.US,D,20171114,000000,75.8591,75.9231,75.8158,75.8777,1736698.9740411,0
+VCIT.US,D,20171115,000000,75.9112,76.0796,75.8679,76.0265,1620472.0940794,0
+VCIT.US,D,20171116,000000,76.0078,76.0707,75.9535,75.99,1124594.9721233,0
+VCIT.US,D,20171117,000000,76.1161,76.1329,76.0078,76.0707,1276587.8741126,0
+VCIT.US,D,20171120,000000,76.0442,76.0796,75.9634,76.0167,1046839.9692025,0
+VCIT.US,D,20171121,000000,76.1063,76.2087,76.0442,76.1329,1153681.13669,0
+VCIT.US,D,20171122,000000,76.2668,76.393,76.1653,76.3486,768620.19999906,0
+VCIT.US,D,20171124,000000,76.3386,76.377,76.2826,76.3576,443559.1868219,0
+VCIT.US,D,20171127,000000,76.386,76.4019,76.2589,76.3486,879098.2803038,0
+VCIT.US,D,20171128,000000,76.4529,76.4717,76.3486,76.393,1242513.3922173,0
+VCIT.US,D,20171129,000000,76.2491,76.2491,76.1161,76.2087,1379692.626422,0
+VCIT.US,D,20171130,000000,76.1329,76.2491,76.0167,76.1063,1839630.1048844,0
+VCIT.US,D,20171201,000000,76.0531,76.5061,76.0265,76.2334,1402400.4866004,0
+VCIT.US,D,20171204,000000,76.2156,76.2402,76.0611,76.2156,1253823.1554424,0
+VCIT.US,D,20171205,000000,76.2156,76.3396,76.0975,76.3298,2251712.024492,0
+VCIT.US,D,20171206,000000,76.394,76.522,76.394,76.4184,1395155.0902119,0
+VCIT.US,D,20171207,000000,76.3486,76.515,76.2768,76.3486,1362965.0611889,0
+VCIT.US,D,20171208,000000,76.3486,76.378,76.2491,76.3112,729279.20029712,0
+VCIT.US,D,20171211,000000,76.2589,76.394,76.2589,76.2924,1183052.6090458,0
+VCIT.US,D,20171212,000000,76.2768,76.2768,76.1791,76.2402,1148179.0622741,0
+VCIT.US,D,20171213,000000,76.2836,76.6342,76.2491,76.5061,1060686.0272957,0
+VCIT.US,D,20171214,000000,76.3586,76.5405,76.3112,76.4727,1194089.248444,0
+VCIT.US,D,20171215,000000,76.4184,76.522,76.378,76.4538,1593809.5227274,0
+VCIT.US,D,20171218,000000,76.394,76.4884,76.321,76.3298,1208195.2310712,0
+VCIT.US,D,20171219,000000,76.2334,76.2334,76.0442,76.0707,1359644.9313976,0
+VCIT.US,D,20171220,000000,75.9714,76.1063,75.9634,75.9988,1598338.9108006,0
+VCIT.US,D,20171221,000000,76.0265,76.0611,75.9714,76.0362,1158869.4740703,0
+VCIT.US,D,20171222,000000,76.0531,76.0611,75.9988,76.0611,953302.67347531,0
+VCIT.US,D,20171226,000000,76.1653,76.1831,76.0796,76.1507,877221.95007309,0
+VCIT.US,D,20171227,000000,76.2255,76.4737,76.2008,76.4363,1455118.461838,0
+VCIT.US,D,20171228,000000,76.4284,76.4284,76.2846,76.387,1058797.5131025,0
+VCIT.US,D,20171229,000000,76.3595,76.516,76.3595,76.446,1277137.1677572,0
+VCIT.US,D,20180102,000000,76.4648,76.4648,76.1161,76.2501,1106228.6639289,0
+VCIT.US,D,20180103,000000,76.2934,76.384,76.1831,76.3122,1259415.5942469,0
+VCIT.US,D,20180104,000000,76.2334,76.322,76.1507,76.2934,1547885.1219346,0
+VCIT.US,D,20180105,000000,76.2934,76.3122,76.1753,76.2402,1191294.044372,0
+VCIT.US,D,20180108,000000,76.3308,76.3308,76.1753,76.2087,1411327.2698193,0
+VCIT.US,D,20180109,000000,76.1239,76.1831,75.99,76.0078,1550186.8755239,0
+VCIT.US,D,20180110,000000,75.9813,76.0895,75.8138,76.0796,1298953.5680099,0
+VCIT.US,D,20180111,000000,76.0796,76.2166,75.935,76.1161,2103868.7770766,0
+VCIT.US,D,20180112,000000,75.9813,76.1653,75.9447,76.0895,1261610.738164,0
+VCIT.US,D,20180116,000000,76.0895,76.2087,76.0167,76.0796,1574734.5140455,0
+VCIT.US,D,20180117,000000,76.0442,76.0611,75.8659,75.9181,1312401.6166601,0
+VCIT.US,D,20180118,000000,75.736,75.8235,75.7044,75.7448,1860061.5947289,0
+VCIT.US,D,20180119,000000,75.668,75.7123,75.5263,75.5704,1591192.0014424,0
+VCIT.US,D,20180122,000000,75.6118,75.667,75.5173,75.5627,2227232.4130945,0
+VCIT.US,D,20180123,000000,75.7044,75.7871,75.659,75.7793,3031706.9688494,0
+VCIT.US,D,20180124,000000,75.6216,75.7448,75.5872,75.7044,2489780.5604846,0
+VCIT.US,D,20180125,000000,75.6867,75.9447,75.6118,75.9181,2345023.9169121,0
+VCIT.US,D,20180126,000000,75.8335,75.8335,75.7123,75.7891,1028021.839064,0
+VCIT.US,D,20180129,000000,75.5942,75.6316,75.4917,75.604,1102456.7121935,0
+VCIT.US,D,20180130,000000,75.5793,75.5942,75.4396,75.4651,2004106.4918232,0
+VCIT.US,D,20180131,000000,75.6118,75.6415,75.3608,75.5627,1777761.9737818,0
+VCIT.US,D,20180201,000000,75.5793,75.5942,75.2632,75.2632,2085004.9570786,0
+VCIT.US,D,20180202,000000,75.1134,75.1855,74.9569,75.0524,2128026.528797,0
+VCIT.US,D,20180205,000000,75.1047,75.4473,74.9393,75.3222,2371885.4929854,0
+VCIT.US,D,20180206,000000,75.2632,75.2721,75.0524,75.0524,2619496.1023052,0
+VCIT.US,D,20180207,000000,75.1766,75.2424,74.8849,74.9037,1561926.1234283,0
+VCIT.US,D,20180208,000000,74.8515,74.9393,74.6762,74.7304,2077183.86846,0
+VCIT.US,D,20180209,000000,74.7304,74.7451,74.5708,74.5797,4255892.6354205,0
+VCIT.US,D,20180212,000000,74.5954,74.6142,74.4763,74.5176,3682963.11905,0
+VCIT.US,D,20180213,000000,74.5186,74.555,74.4034,74.5186,1866165.7599599,0
+VCIT.US,D,20180214,000000,74.2802,74.3157,74.1639,74.2665,1627259.5765427,0
+VCIT.US,D,20180215,000000,74.3069,74.5088,74.3069,74.4211,1496082.974548,0
+VCIT.US,D,20180216,000000,74.5284,74.6408,74.5058,74.5797,1206455.9704192,0
+VCIT.US,D,20180220,000000,74.4211,74.4802,74.3246,74.4211,1605055.3201492,0
+VCIT.US,D,20180221,000000,74.5186,74.5284,74.1464,74.1639,1439487.4532331,0
+VCIT.US,D,20180222,000000,74.3689,74.4211,74.2694,74.2723,1182771.3625773,0
+VCIT.US,D,20180223,000000,74.43,74.5708,74.4034,74.5374,983527.0232089,0
+VCIT.US,D,20180226,000000,74.6408,74.7461,74.624,74.6328,1036669.4064746,0
+VCIT.US,D,20180227,000000,74.6584,74.6584,74.2477,74.3591,1350333.3380286,0
+VCIT.US,D,20180228,000000,74.43,74.4486,74.3777,74.4132,1088209.5986669,0
+VCIT.US,D,20180301,000000,74.4211,74.5679,74.3039,74.4724,1715570.9676717,0
+VCIT.US,D,20180302,000000,74.3344,74.4399,74.2193,74.3,1591461.0639484,0
+VCIT.US,D,20180305,000000,74.4399,74.4486,74.111,74.229,2880695.8911746,0
+VCIT.US,D,20180306,000000,74.3866,74.4132,74.2802,74.3,1329917.0781374,0
+VCIT.US,D,20180307,000000,74.3866,74.4211,74.2802,74.3246,1263836.3419874,0
+VCIT.US,D,20180308,000000,74.3866,74.4802,74.3246,74.4034,954005.28198161,0
+VCIT.US,D,20180309,000000,74.3,74.3,74.163,74.229,1090013.8404526,0
+VCIT.US,D,20180312,000000,74.2477,74.2901,74.2024,74.2802,912525.99685442,0
+VCIT.US,D,20180313,000000,74.3522,74.3689,74.2339,74.2665,1040875.9195406,0
+VCIT.US,D,20180314,000000,74.229,74.4566,74.229,74.3689,1164193.8656989,0
+VCIT.US,D,20180315,000000,74.3522,74.3866,74.2704,74.3246,886974.1967538,0
+VCIT.US,D,20180316,000000,74.2477,74.3777,74.2339,74.3777,1575884.883175,0
+VCIT.US,D,20180319,000000,74.229,74.3246,74.1917,74.2014,1023829.5406211,0
+VCIT.US,D,20180320,000000,74.0871,74.104,73.9877,74.0182,1201105.180205,0
+VCIT.US,D,20180321,000000,73.9218,74.0429,73.7454,73.9818,2020200.4910044,0
+VCIT.US,D,20180322,000000,74.1275,74.2243,74.0222,74.0961,1743620.4800924,0
+VCIT.US,D,20180323,000000,74.0182,74.0871,73.9661,73.9986,1539090.3316433,0
+VCIT.US,D,20180326,000000,74.0616,74.0871,73.9483,74.0085,2299890.458354,0
+VCIT.US,D,20180327,000000,74.0794,74.3522,74.0429,74.3157,1734510.9374356,0
+VCIT.US,D,20180328,000000,74.4486,74.5284,74.3177,74.3777,1290397.3803182,0
+VCIT.US,D,20180329,000000,74.4644,74.6545,74.4034,74.6053,2139668.3050011,0
+VCIT.US,D,20180402,000000,74.6151,74.6633,74.4724,74.5964,1147025.647154,0
+VCIT.US,D,20180403,000000,74.5186,74.555,74.3866,74.4122,3697660.0238603,0
+VCIT.US,D,20180404,000000,74.4724,74.5,74.368,74.4389,6824462.8203114,0
+VCIT.US,D,20180405,000000,74.4122,74.4389,74.3512,74.429,1527655.6828022,0
+VCIT.US,D,20180406,000000,74.5875,74.6594,74.5038,74.6053,1671215.2520556,0
+VCIT.US,D,20180409,000000,74.5639,74.6507,74.5186,74.6507,831283.33465733,0
+VCIT.US,D,20180410,000000,74.6594,74.6948,74.5708,74.625,1422815.7311615,0
+VCIT.US,D,20180411,000000,74.6872,74.7304,74.5924,74.6872,840359.37141723,0
+VCIT.US,D,20180412,000000,74.6507,74.6822,74.5452,74.5708,790424.41628933,0
+VCIT.US,D,20180413,000000,74.4802,74.5875,74.4734,74.5639,765070.60557993,0
+VCIT.US,D,20180416,000000,74.429,74.5374,74.429,74.5088,992695.45501804,0
+VCIT.US,D,20180417,000000,74.5284,74.5964,74.49,74.555,984652.00908315,0
+VCIT.US,D,20180418,000000,74.4644,74.5481,74.2655,74.2655,1009076.7926492,0
+VCIT.US,D,20180419,000000,74.1265,74.1907,74.0065,74.109,1052730.9150891,0
+VCIT.US,D,20180420,000000,74.041,74.101,73.8637,73.9012,930643.54914703,0
+VCIT.US,D,20180423,000000,73.8824,73.9108,73.7671,73.8194,1068798.5156849,0
+VCIT.US,D,20180424,000000,73.8115,73.8538,73.7238,73.7424,1673549.4962116,0
+VCIT.US,D,20180425,000000,73.6352,73.6451,73.5297,73.6007,1119032.9932252,0
+VCIT.US,D,20180426,000000,73.7238,73.7938,73.6796,73.7238,1610604.0997546,0
+VCIT.US,D,20180427,000000,73.8194,73.8734,73.8016,73.844,853629.73728051,0
+VCIT.US,D,20180430,000000,73.8538,73.9108,73.8115,73.8115,920401.91330442,0
+VCIT.US,D,20180501,000000,73.8194,73.8282,73.6616,73.6952,1144955.3888529,0
+VCIT.US,D,20180502,000000,73.7424,73.8194,73.6952,73.7238,916728.44859949,0
+VCIT.US,D,20180503,000000,73.8538,73.8734,73.6952,73.6952,2507497.0573438,0
+VCIT.US,D,20180504,000000,73.844,73.844,73.6865,73.777,1049255.4397754,0
+VCIT.US,D,20180507,000000,73.7938,73.8016,73.7424,73.7671,1106196.1733623,0
+VCIT.US,D,20180508,000000,73.652,73.7424,73.5997,73.6706,1371652.2264779,0
+VCIT.US,D,20180509,000000,73.5908,73.6706,73.5456,73.6342,890666.95273274,0
+VCIT.US,D,20180510,000000,73.7858,73.8774,73.7858,73.8194,836833.12959297,0
+VCIT.US,D,20180511,000000,73.9012,73.9012,73.8016,73.8637,760636.65854665,0
+VCIT.US,D,20180514,000000,73.8282,73.836,73.7514,73.7671,1001802.9670145,0
+VCIT.US,D,20180515,000000,73.5456,73.5543,73.2825,73.391,1093791.8841693,0
+VCIT.US,D,20180516,000000,73.3998,73.4479,73.3092,73.319,1240564.9735417,0
+VCIT.US,D,20180517,000000,73.3446,73.3721,73.2638,73.2914,1389024.5263953,0
+VCIT.US,D,20180518,000000,73.3622,73.5357,73.3622,73.5013,580700.85380879,0
+VCIT.US,D,20180521,000000,73.4639,73.5446,73.4265,73.5357,715023.96412876,0
+VCIT.US,D,20180522,000000,73.5908,73.5908,73.4726,73.5189,1047204.4727484,0
+VCIT.US,D,20180523,000000,73.6616,73.836,73.6342,73.7938,920495.32368386,0
+VCIT.US,D,20180524,000000,73.9198,74.0517,73.9012,73.9552,987437.05985308,0
+VCIT.US,D,20180525,000000,74.0517,74.1405,74.0517,74.1365,666718.61399019,0
+VCIT.US,D,20180529,000000,74.2014,74.7057,74.162,74.5649,1353519.4442321,0
+VCIT.US,D,20180530,000000,74.4043,74.431,74.2014,74.229,2113259.566202,0
+VCIT.US,D,20180531,000000,74.2665,74.3383,74.1265,74.2477,1127899.8719615,0
+VCIT.US,D,20180601,000000,74.041,74.1819,74.0341,74.0941,994890.59893513,0
+VCIT.US,D,20180604,000000,74.041,74.0775,73.9366,73.9542,688462.92579798,0
+VCIT.US,D,20180605,000000,74.0851,74.162,74.0016,74.0341,1062745.1169644,0
+VCIT.US,D,20180606,000000,73.9098,73.9098,73.7848,73.8272,1610333.0065881,0
+VCIT.US,D,20180607,000000,73.8272,74.1769,73.8006,74.0341,1141054.4901807,0
+VCIT.US,D,20180608,000000,73.9721,74.0507,73.9542,73.9721,635805.87037326,0
+VCIT.US,D,20180611,000000,73.8528,73.9366,73.843,73.8903,1474186.3632085,0
+VCIT.US,D,20180612,000000,73.835,73.9098,73.8194,73.8627,1072853.7445493,0
+VCIT.US,D,20180613,000000,73.9002,73.9632,73.6322,73.835,987355.83343618,0
+VCIT.US,D,20180614,000000,74.0163,74.0686,73.9366,74.0507,1069054.3788981,0
+VCIT.US,D,20180615,000000,74.1265,74.2223,74.0065,74.0252,665099.16230298,0
+VCIT.US,D,20180618,000000,73.9976,74.0163,73.9098,73.9798,646037.35291374,0
+VCIT.US,D,20180619,000000,74.0851,74.1187,73.9798,74.0507,856931.59112805,0
+VCIT.US,D,20180620,000000,74.0507,74.0507,73.8105,73.8528,712617.63152769,0
+VCIT.US,D,20180621,000000,73.8528,73.8903,73.7948,73.8184,1452984.2377335,0
+VCIT.US,D,20180622,000000,73.8105,73.8903,73.7928,73.8528,2662522.7506746,0
+VCIT.US,D,20180625,000000,73.9188,73.9798,73.8105,73.8272,2742349.0272267,0
+VCIT.US,D,20180626,000000,73.8233,74.0065,73.8233,73.9976,1284292.1997569,0
+VCIT.US,D,20180627,000000,74.1533,74.1819,74.0507,74.1719,1312035.0824538,0
+VCIT.US,D,20180628,000000,74.1265,74.1533,74.0775,74.1187,950307.44935162,0
+VCIT.US,D,20180629,000000,74.1719,74.2193,74.0851,74.11,835951.82296946,0
+VCIT.US,D,20180702,000000,74.1365,74.1858,74.041,74.0775,898025.0507749,0
+VCIT.US,D,20180703,000000,74.0775,74.3019,74.0775,74.2822,819658.81906678,0
+VCIT.US,D,20180705,000000,74.3364,74.5127,74.3089,74.5127,1011582.6276109,0
+VCIT.US,D,20180706,000000,74.5324,74.5659,74.4595,74.5038,839213.06360854,0
+VCIT.US,D,20180709,000000,74.4063,74.4674,74.3965,74.4516,1411425.7568498,0
+VCIT.US,D,20180710,000000,74.4231,74.494,74.3876,74.3965,1348051.8910435,0
+VCIT.US,D,20180711,000000,74.4841,74.5176,74.3837,74.4841,780924.98683127,0
+VCIT.US,D,20180712,000000,74.5659,74.621,74.4674,74.6014,763071.42039363,0
+VCIT.US,D,20180713,000000,74.6554,74.7451,74.6468,74.6732,932974.74731245,0
+VCIT.US,D,20180716,000000,74.621,74.621,74.4428,74.5748,1153573.5116876,0
+VCIT.US,D,20180717,000000,74.621,74.6298,74.5127,74.5491,4331699.2196657,0
+VCIT.US,D,20180718,000000,74.6468,74.6468,74.5225,74.5491,1147855.1719369,0
+VCIT.US,D,20180719,000000,74.5403,74.7285,74.5403,74.7007,942374.67440979,0
+VCIT.US,D,20180720,000000,74.621,74.6919,74.5324,74.5836,1167616.5438417,0
+VCIT.US,D,20180723,000000,74.5038,74.5324,74.2822,74.3266,1440979.9886439,0
+VCIT.US,D,20180724,000000,74.3876,74.4674,74.3266,74.4674,954065.18646409,0
+VCIT.US,D,20180725,000000,74.5127,74.5748,74.425,74.4516,1073031.4273363,0
+VCIT.US,D,20180726,000000,74.494,74.6298,74.4841,74.5038,844145.53777563,0
+VCIT.US,D,20180727,000000,74.6298,74.6832,74.558,74.6112,1682228.5388589,0
+VCIT.US,D,20180730,000000,74.5225,74.5836,74.4841,74.5127,785855.43033793,0
+VCIT.US,D,20180731,000000,74.6832,74.7371,74.6298,74.7007,1071865.8282535,0
+VCIT.US,D,20180801,000000,74.5393,74.619,74.493,74.5836,877339.72837761,0
+VCIT.US,D,20180802,000000,74.5314,74.6468,74.5117,74.6468,2680740.8206581,0
+VCIT.US,D,20180803,000000,74.7371,74.8594,74.7107,74.815,1028118.2954341,0
+VCIT.US,D,20180806,000000,74.8859,74.9835,74.815,74.9056,787774.40443752,0
+VCIT.US,D,20180807,000000,74.7541,74.8859,74.7541,74.7629,1301458.3876415,0
+VCIT.US,D,20180808,000000,74.7541,74.7895,74.7097,74.7371,1150421.9267113,0
+VCIT.US,D,20180809,000000,74.8061,74.8594,74.7717,74.7895,3042478.6070625,0
+VCIT.US,D,20180810,000000,74.7895,75.019,74.7629,74.9244,1100837.2605063,0
+VCIT.US,D,20180813,000000,74.9244,74.9786,74.8712,74.9333,1163687.2159235,0
+VCIT.US,D,20180814,000000,75.019,75.0287,74.9697,75.013,2851567.0827391,0
+VCIT.US,D,20180815,000000,75.1007,75.1184,75.0287,75.074,1529299.5024147,0
+VCIT.US,D,20180816,000000,75.0839,75.1548,75.019,75.0839,1034709.8191667,0
+VCIT.US,D,20180817,000000,75.1904,75.2534,75.1451,75.209,1047083.6484532,0
+VCIT.US,D,20180820,000000,75.3232,75.3853,75.2888,75.3608,1179813.7056715,0
+VCIT.US,D,20180821,000000,75.3065,75.3134,75.209,75.209,1082170.4145693,0
+VCIT.US,D,20180822,000000,75.341,75.3765,75.209,75.2534,1284868.9073171,0
+VCIT.US,D,20180823,000000,75.2978,75.4129,75.217,75.2268,1958675.5415131,0
+VCIT.US,D,20180824,000000,75.1736,75.3608,75.1548,75.3608,1530840.7736755,0
+VCIT.US,D,20180827,000000,75.2534,75.3232,75.2268,75.2624,938999.71678702,0
+VCIT.US,D,20180828,000000,75.217,75.2268,75.074,75.0839,1012549.2219721,0
+VCIT.US,D,20180829,000000,75.1736,75.1736,75.0287,75.0476,1290095.8272454,0
+VCIT.US,D,20180830,000000,75.1637,75.1637,75.0663,75.1087,795682.81145428,0
+VCIT.US,D,20180831,000000,75.2001,75.217,75.1087,75.1361,802811.44486866,0
+VCIT.US,D,20180904,000000,75.019,75.1007,74.9588,75.0376,1325155.1794459,0
+VCIT.US,D,20180905,000000,74.9943,75.019,74.9411,74.9943,1003103.6050153,0
+VCIT.US,D,20180906,000000,75.0839,75.2001,75.0476,75.1361,1251434.083455,0
+VCIT.US,D,20180907,000000,74.9411,74.9509,74.8623,74.8772,1163939.017816,0
+VCIT.US,D,20180910,000000,74.9145,74.9509,74.9047,74.9323,4593453.3788304,0
+VCIT.US,D,20180911,000000,74.8407,74.8505,74.7785,74.8053,2762936.8779237,0
+VCIT.US,D,20180912,000000,74.9411,74.9588,74.8849,74.9234,1096012.4113417,0
+VCIT.US,D,20180913,000000,75.0287,75.0574,74.9509,74.9786,971573.54062984,0
+VCIT.US,D,20180914,000000,74.8949,74.9638,74.8309,74.8309,1313728.6532464,0
+VCIT.US,D,20180917,000000,74.7983,74.8849,74.7785,74.8209,997590.3619673,0
+VCIT.US,D,20180918,000000,74.7785,74.7885,74.6584,74.6712,1042979.6837387,0
+VCIT.US,D,20180919,000000,74.6812,74.7186,74.556,74.619,1118429.8870796,0
+VCIT.US,D,20180920,000000,74.5817,74.7531,74.5649,74.6712,1071774.4485346,0
+VCIT.US,D,20180921,000000,74.6448,74.7275,74.6279,74.6279,1201406.7332778,0
+VCIT.US,D,20180924,000000,74.5649,74.6328,74.5196,74.5649,1395372.3708772,0
+VCIT.US,D,20180925,000000,74.4811,74.5462,74.4566,74.5462,873646.97239867,0
+VCIT.US,D,20180926,000000,74.5817,74.7885,74.5817,74.7361,1103415.1839131,0
+VCIT.US,D,20180927,000000,74.7531,74.8309,74.7186,74.8209,1955042.6900168,0
+VCIT.US,D,20180928,000000,74.8584,74.8791,74.7785,74.7885,1009651.4695488,0
+VCIT.US,D,20181001,000000,74.7785,74.8407,74.7431,74.7707,1532072.369222,0
+VCIT.US,D,20181002,000000,74.8407,74.9047,74.7785,74.8053,1584772.0685155,0
+VCIT.US,D,20181003,000000,74.7707,74.7885,74.4025,74.5186,1697887.9767096,0
+VCIT.US,D,20181004,000000,74.366,74.4025,74.2223,74.2507,1474416.8431665,0
+VCIT.US,D,20181005,000000,74.1474,74.2359,74.0172,74.1129,2875020.1952927,0
+VCIT.US,D,20181008,000000,74.1295,74.232,74.105,74.1129,809306.51223113,0
+VCIT.US,D,20181009,000000,74.1474,74.2133,74.105,74.1385,2898819.5354485,0
+VCIT.US,D,20181010,000000,74.0351,74.1129,73.9632,74.0881,1622232.676666,0
+VCIT.US,D,20181011,000000,74.232,74.4025,74.1649,74.3049,2059307.9647577,0
+VCIT.US,D,20181012,000000,74.3049,74.429,74.2597,74.2597,1290396.3649881,0
+VCIT.US,D,20181015,000000,74.2961,74.3276,74.232,74.2597,765143.70935515,0
+VCIT.US,D,20181016,000000,74.2597,74.3492,74.2173,74.3127,1116897.7537907,0
+VCIT.US,D,20181017,000000,74.3306,74.3354,74.1129,74.1215,943154.44801216,0
+VCIT.US,D,20181018,000000,74.0616,74.232,74.0262,74.1215,1119839.1654131,0
+VCIT.US,D,20181019,000000,74.1552,74.2123,73.9976,74.0351,1075357.5488508,0
+VCIT.US,D,20181022,000000,74.1649,74.1749,74.0429,74.0429,1084257.9334839,0
+VCIT.US,D,20181023,000000,74.232,74.2862,74.105,74.1649,1980939.7023892,0
+VCIT.US,D,20181024,000000,74.3492,74.3492,74.2507,74.3049,1714832.8226081,0
+VCIT.US,D,20181025,000000,74.2694,74.3571,74.1749,74.2223,1182354.0618604,0
+VCIT.US,D,20181026,000000,74.3926,74.5,74.366,74.4025,1215748.2725142,0
+VCIT.US,D,20181029,000000,74.3571,74.3847,74.2763,74.3403,1571251.9314203,0
+VCIT.US,D,20181030,000000,74.3127,74.366,74.1848,74.2133,1300365.892334,0
+VCIT.US,D,20181031,000000,74.0881,74.2133,74.0881,74.1295,1596427.0440125,0
+VCIT.US,D,20181101,000000,74.0794,74.2597,74.0656,74.2597,1389928.1702835,0
+VCIT.US,D,20181102,000000,74.1649,74.1994,73.9622,73.9711,1101220.039996,0
+VCIT.US,D,20181105,000000,74.0616,74.105,73.9976,74.0262,1481950.5933351,0
+VCIT.US,D,20181106,000000,74.105,74.105,74.0075,74.0429,1206438.7098055,0
+VCIT.US,D,20181107,000000,74.2133,74.3059,74.1385,74.1848,1981981.4311862,0
+VCIT.US,D,20181108,000000,74.1552,74.1848,73.9887,73.9976,1188196.2718969,0
+VCIT.US,D,20181109,000000,74.0527,74.16,74.0301,74.0971,1164353.2725421,0
+VCIT.US,D,20181112,000000,74.1649,74.1945,74.0429,74.0794,629720.9964162,0
+VCIT.US,D,20181113,000000,74.1215,74.1552,74.0794,74.1129,1191995.6375481,0
+VCIT.US,D,20181114,000000,74.0172,74.1215,73.9788,73.9887,1101939.9091159,0
+VCIT.US,D,20181115,000000,74.0172,74.0841,73.8794,74.0262,1407490.3369503,0
+VCIT.US,D,20181116,000000,74.1129,74.1649,74.0429,74.1552,1409222.4902911,0
+VCIT.US,D,20181119,000000,74.105,74.1295,74.0351,74.0351,1316870.0849206,0
+VCIT.US,D,20181120,000000,73.9711,74.0262,73.9443,73.9887,2001461.5566225,0
+VCIT.US,D,20181121,000000,74.0429,74.0971,74.0172,74.0262,925344.54077362,0
+VCIT.US,D,20181123,000000,74.1749,74.2133,74.0527,74.0527,526491.35849079,0
+VCIT.US,D,20181126,000000,74.0881,74.1129,73.9887,74.0075,1344985.5938051,0
+VCIT.US,D,20181127,000000,73.9976,74.0527,73.9622,73.9976,1305467.9266463,0
+VCIT.US,D,20181128,000000,73.9887,74.1945,73.8608,74.1749,1399113.8627062,0
+VCIT.US,D,20181129,000000,74.1749,74.2113,73.9887,74.0351,1505775.3167461,0
+VCIT.US,D,20181130,000000,74.0429,74.0429,73.8884,73.9788,1623858.2203344,0
+VCIT.US,D,20181203,000000,74.0794,74.1659,74.0616,74.1561,2103635.251128,0
+VCIT.US,D,20181204,000000,74.2233,74.2782,74.0705,74.1215,1324043.3928643,0
+VCIT.US,D,20181206,000000,74.2428,74.4043,74.1305,74.2782,2795105.5850121,0
+VCIT.US,D,20181207,000000,74.3423,74.3946,74.2882,74.3866,4003759.745339,0
+VCIT.US,D,20181210,000000,74.4506,74.4664,74.3069,74.4664,1899407.6710819,0
+VCIT.US,D,20181211,000000,74.4418,74.5028,74.3866,74.4664,1917540.4533276,0
+VCIT.US,D,20181212,000000,74.432,74.5117,74.3946,74.4043,1731079.1213209,0
+VCIT.US,D,20181213,000000,74.559,74.6398,74.5117,74.5659,2000824.9445798,0
+VCIT.US,D,20181214,000000,74.6487,74.6948,74.5393,74.5846,1292141.7176214,0
+VCIT.US,D,20181217,000000,74.5846,74.6752,74.5659,74.6398,1598815.1006697,0
+VCIT.US,D,20181218,000000,74.7401,74.8368,74.7226,74.8269,1176269.1879034,0
+VCIT.US,D,20181219,000000,74.9195,74.9658,74.7127,74.7127,2190276.4240592,0
+VCIT.US,D,20181220,000000,74.9106,74.9383,74.5393,74.6024,1958437.9542437,0
+VCIT.US,D,20181221,000000,74.6852,74.7313,74.5117,74.7226,1768062.524272,0
+VCIT.US,D,20181224,000000,74.6024,74.6752,74.492,74.6024,1059705.2183115,0
+VCIT.US,D,20181226,000000,74.5748,74.5748,74.3316,74.3936,2534878.4824854,0
+VCIT.US,D,20181227,000000,74.622,74.6752,74.492,74.622,1593734.3882919,0
+VCIT.US,D,20181228,000000,74.6948,74.8919,74.6653,74.8919,1349044.8839904,0
+VCIT.US,D,20181231,000000,74.8919,75.1371,74.8643,75.1273,1576470.7287071,0
+VCIT.US,D,20190102,000000,75.1273,75.2277,75.0366,75.2277,2515453.1848804,0
+VCIT.US,D,20190103,000000,75.218,75.4453,75.1736,75.4002,1744481.4801117,0
+VCIT.US,D,20190104,000000,75.2001,75.2554,75.1184,75.2375,3004306.2524338,0
+VCIT.US,D,20190107,000000,75.3007,75.3351,75.1184,75.1371,2160646.0424992,0
+VCIT.US,D,20190108,000000,75.1736,75.2474,75.1557,75.2001,2091620.8487362,0
+VCIT.US,D,20190109,000000,75.2818,75.4809,75.2731,75.4809,1668091.0809949,0
+VCIT.US,D,20190110,000000,75.5075,75.5075,75.3351,75.3548,1895697.6544893,0
+VCIT.US,D,20190111,000000,75.5813,75.6079,75.5075,75.5713,1980470.6198316,0
+VCIT.US,D,20190114,000000,75.5263,75.5892,75.5115,75.5173,2722293.2095606,0
+VCIT.US,D,20190115,000000,75.6838,75.6838,75.5459,75.5713,3383928.0651822,0
+VCIT.US,D,20190116,000000,75.5548,75.7537,75.5075,75.7113,26368997.759261,0
+VCIT.US,D,20190117,000000,75.6749,75.7891,75.6276,75.7203,3150808.2486398,0
+VCIT.US,D,20190118,000000,75.7537,75.8601,75.7153,75.7841,2511426.3852619,0
+VCIT.US,D,20190122,000000,75.8601,75.99,75.8443,75.8896,3373388.9375875,0
+VCIT.US,D,20190123,000000,75.9525,76.1083,75.9211,76.0895,3713347.8909569,0
+VCIT.US,D,20190124,000000,76.3249,76.3337,76.2255,76.2698,2234808.8071321,0
+VCIT.US,D,20190125,000000,76.2255,76.2698,76.1901,76.2412,1404365.1505596,0
+VCIT.US,D,20190128,000000,76.2255,76.2874,76.1713,76.2599,1963232.3435021,0
+VCIT.US,D,20190129,000000,76.4154,76.4442,76.372,76.4154,2560391.7000379,0
+VCIT.US,D,20190130,000000,76.4727,76.8135,76.4343,76.7691,2586244.0378812,0
+VCIT.US,D,20190131,000000,77.0252,77.2459,76.9691,77.2152,2509697.2779119,0
+VCIT.US,D,20190201,000000,77.103,77.1169,76.8863,76.9307,2581868.9800002,0
+VCIT.US,D,20190204,000000,76.8214,76.8963,76.7731,76.8773,4319212.6887256,0
+VCIT.US,D,20190205,000000,77.0144,77.1581,76.9947,77.0507,1975738.165716,0
+VCIT.US,D,20190206,000000,77.1679,77.1679,76.9867,77.0341,1447771.5324281,0
+VCIT.US,D,20190207,000000,77.0765,77.107,76.973,77.0941,1185724.9581623,0
+VCIT.US,D,20190208,000000,77.1218,77.2409,77.1,77.1955,1688081.9175277,0
+VCIT.US,D,20190211,000000,77.103,77.1218,77.0557,77.0842,1279549.5923394,0
+VCIT.US,D,20190212,000000,77.1119,77.1494,77.0696,77.1494,1147368.8287655,0
+VCIT.US,D,20190213,000000,77.0341,77.0686,76.9828,77.0242,1524675.6886317,0
+VCIT.US,D,20190214,000000,77.2507,77.2507,77.1119,77.1581,1056172.8845059,0
+VCIT.US,D,20190215,000000,77.1581,77.231,77.1581,77.1955,1199204.4820492,0
+VCIT.US,D,20190219,000000,77.3148,77.3148,77.1955,77.2409,1304274.9136479,0
+VCIT.US,D,20190220,000000,77.2232,77.2596,77.1414,77.231,1454143.744835,0
+VCIT.US,D,20190221,000000,77.0606,77.1494,77.0144,77.1218,1127734.3731371,0
+VCIT.US,D,20190222,000000,77.2507,77.4586,77.2409,77.4044,1081639.3968687,0
+VCIT.US,D,20190225,000000,77.3758,77.4132,77.3237,77.3856,1167408.4011483,0
+VCIT.US,D,20190226,000000,77.5424,77.6063,77.4399,77.5225,1130558.006455,0
+VCIT.US,D,20190227,000000,77.4496,77.488,77.3856,77.431,2513611.375877,0
+VCIT.US,D,20190228,000000,77.431,77.4399,77.3237,77.3237,2445951.8012483,0
+VCIT.US,D,20190301,000000,77.3592,77.3758,77.2055,77.231,4374869.0295948,0
+VCIT.US,D,20190304,000000,77.3402,77.3758,77.2783,77.3492,997278.6555924,0
+VCIT.US,D,20190305,000000,77.3148,77.3956,77.2694,77.3492,1161607.8196505,0
+VCIT.US,D,20190306,000000,77.3856,77.5434,77.366,77.5334,1787534.5270666,0
+VCIT.US,D,20190307,000000,77.6507,77.7501,77.6073,77.6901,1371926.365635,0
+VCIT.US,D,20190308,000000,77.7077,77.7589,77.5876,77.7501,3111899.7796079,0
+VCIT.US,D,20190311,000000,77.7777,77.8369,77.7333,77.8319,1668050.4677866,0
+VCIT.US,D,20190312,000000,77.8869,78.0966,77.8869,78.0092,1544000.4685457,0
+VCIT.US,D,20190313,000000,77.9806,77.9806,77.9057,77.9519,1163503.4411552,0
+VCIT.US,D,20190314,000000,77.9442,77.9479,77.8319,77.8869,1781405.9939105,0
+VCIT.US,D,20190315,000000,78.0801,78.1676,78.0642,78.142,1125627.5629483,0
+VCIT.US,D,20190318,000000,78.1056,78.1342,78.0377,78.0879,1013752.3882726,0
+VCIT.US,D,20190319,000000,78.0278,78.1381,78.0228,78.1155,884714.07170317,0
+VCIT.US,D,20190320,000000,78.1244,78.5902,78.1115,78.5724,1542120.0769941,0
+VCIT.US,D,20190321,000000,78.5724,78.6799,78.5528,78.6444,1502503.922805,0
+VCIT.US,D,20190322,000000,78.8531,79.0403,78.8305,78.9566,1486413.9849445,0
+VCIT.US,D,20190325,000000,79.0038,79.2451,78.9182,79.1161,1326873.1181635,0
+VCIT.US,D,20190326,000000,79.1014,79.266,79.0836,79.1713,2079192.1916182,0
+VCIT.US,D,20190327,000000,79.3024,79.3968,79.1901,79.2097,3046740.96329,0
+VCIT.US,D,20190328,000000,79.2285,79.2884,79.1339,79.2835,1496260.6573349,0
+VCIT.US,D,20190329,000000,79.066,79.253,79.066,79.1997,1819265.626834,0
+VCIT.US,D,20190401,000000,79.0492,79.0836,78.8877,78.8975,1832434.4596761,0
+VCIT.US,D,20190402,000000,78.9851,79.0028,78.8877,78.9654,1588694.2891223,0
+VCIT.US,D,20190403,000000,78.8788,78.9466,78.8454,78.8788,2951260.325538,0
+VCIT.US,D,20190404,000000,78.9073,78.9556,78.8709,78.9466,1120921.5074184,0
+VCIT.US,D,20190405,000000,78.9369,79.124,78.9172,79.0737,1649165.3258541,0
+VCIT.US,D,20190408,000000,79.1014,79.1014,78.9851,78.994,1083504.5584671,0
+VCIT.US,D,20190409,000000,79.1161,79.1713,79.061,79.1014,1625298.9739044,0
+VCIT.US,D,20190410,000000,79.266,79.4412,79.2471,79.4313,1890609.8347999,0
+VCIT.US,D,20190411,000000,79.3219,79.4018,79.3219,79.3662,1502016.5643035,0
+VCIT.US,D,20190412,000000,79.256,79.3121,79.1997,79.2196,1234093.2587741,0
+VCIT.US,D,20190415,000000,79.2471,79.2786,79.1997,79.2097,825383.25079878,0
+VCIT.US,D,20190416,000000,79.1713,79.2097,79.0343,79.0393,1397414.1999322,0
+VCIT.US,D,20190417,000000,79.0836,79.1339,79.0393,79.0393,871743.22825226,0
+VCIT.US,D,20190418,000000,79.1517,79.1901,79.0836,79.1014,1551489.5441852,0
+VCIT.US,D,20190422,000000,79.1014,79.1517,79.0168,79.0571,1127904.9486126,0
+VCIT.US,D,20190423,000000,79.1997,79.2835,79.1339,79.2737,1805520.0864317,0
+VCIT.US,D,20190424,000000,79.4579,79.5683,79.4115,79.521,1534304.0650266,0
+VCIT.US,D,20190425,000000,79.4855,79.4943,79.3662,79.4115,2008548.5614982,0
+VCIT.US,D,20190426,000000,79.6578,79.7021,79.6233,79.6756,1529374.6368503,0
+VCIT.US,D,20190429,000000,79.5683,79.5859,79.4667,79.4855,1052133.9009248,0
+VCIT.US,D,20190430,000000,79.4943,79.6038,79.4667,79.5683,1246403.1222574,0
+VCIT.US,D,20190501,000000,79.5859,79.908,79.4579,79.4579,1807248.1784516,0
+VCIT.US,D,20190502,000000,79.4579,79.4579,79.2097,79.3298,1359417.4974302,0
+VCIT.US,D,20190503,000000,79.3652,79.5041,79.3652,79.448,1320486.6911337,0
+VCIT.US,D,20190506,000000,79.5485,79.6943,79.521,79.6144,2565044.9583969,0
+VCIT.US,D,20190507,000000,79.7308,79.7385,79.651,79.6666,1187965.7919389,0
+VCIT.US,D,20190508,000000,79.7435,79.7435,79.4767,79.4855,1246105.6305054,0
+VCIT.US,D,20190509,000000,79.6855,79.8037,79.521,79.6048,860909.6548964,0
+VCIT.US,D,20190510,000000,79.6144,79.651,79.5673,79.5998,1134304.5749352,0
+VCIT.US,D,20190513,000000,79.7209,79.8037,79.6412,79.716,2120742.5498602,0
+VCIT.US,D,20190514,000000,79.7209,79.7573,79.6943,79.7308,1066196.224353,0
+VCIT.US,D,20190515,000000,80.0064,80.0262,79.8419,79.972,2322584.1039094,0
+VCIT.US,D,20190516,000000,79.908,79.9366,79.8331,79.9178,2364654.3112197,0
+VCIT.US,D,20190517,000000,79.9976,80.0164,79.8656,79.9887,1231300.0853625,0
+VCIT.US,D,20190520,000000,79.8803,79.9277,79.712,79.7672,1106674.3938918,0
+VCIT.US,D,20190521,000000,79.7385,79.7385,79.651,79.6855,1639022.177042,0
+VCIT.US,D,20190522,000000,79.7385,79.8509,79.712,79.8321,1365421.1449703,0
+VCIT.US,D,20190523,000000,79.8803,80.1061,79.8419,79.9976,2139804.3592495,0
+VCIT.US,D,20190524,000000,80.0262,80.1147,79.9976,80.0961,822701.76371041,0
+VCIT.US,D,20190528,000000,80.2468,80.3019,80.1809,80.1994,888284.98805674,0
+VCIT.US,D,20190529,000000,80.2852,80.3432,80.1994,80.1994,2455166.9382472,0
+VCIT.US,D,20190530,000000,80.3393,80.5679,80.2665,80.5383,2685292.5459959,0
+VCIT.US,D,20190531,000000,80.5482,80.7895,80.4635,80.7895,2997601.0117176,0
+VCIT.US,D,20190603,000000,80.8703,81.0346,80.7245,81.0248,4974346.3850034,0
+VCIT.US,D,20190604,000000,80.9698,81.0535,80.8416,81.0535,3696183.7337328,0
+VCIT.US,D,20190605,000000,81.1825,81.3075,81.0632,81.1016,1694251.0638923,0
+VCIT.US,D,20190606,000000,81.0731,81.1924,81.0171,81.0928,1417169.4798558,0
+VCIT.US,D,20190607,000000,81.4119,81.5588,81.3223,81.3943,1494795.5358398,0
+VCIT.US,D,20190610,000000,81.2653,81.2927,81.1559,81.1646,2324155.8350767,0
+VCIT.US,D,20190611,000000,81.1559,81.2288,81.1372,81.1646,1353713.3723025,0
+VCIT.US,D,20190612,000000,81.1924,81.3124,81.1825,81.2927,1242138.7353693,0
+VCIT.US,D,20190613,000000,81.3843,81.5833,81.3823,81.5205,1675364.9066297,0
+VCIT.US,D,20190614,000000,81.3843,81.5281,81.3027,81.5205,1113733.9848518,0
+VCIT.US,D,20190617,000000,81.4936,81.5399,81.4207,81.4691,1463463.4608456,0
+VCIT.US,D,20190618,000000,81.864,81.9634,81.7054,81.8463,1331720.3045929,0
+VCIT.US,D,20190619,000000,81.6778,82.2728,81.6513,82.1221,1946415.4292102,0
+VCIT.US,D,20190620,000000,82.4806,82.6599,82.4263,82.4982,4084299.7990298,0
+VCIT.US,D,20190621,000000,82.3229,82.388,82.2125,82.3417,1342920.412155,0
+VCIT.US,D,20190624,000000,82.4165,82.5524,82.388,82.4627,4707702.3955404,0
+VCIT.US,D,20190625,000000,82.517,82.5693,82.3172,82.4529,9884742.1966404,0
+VCIT.US,D,20190626,000000,82.4333,82.4529,82.2265,82.2609,5475141.7665036,0
+VCIT.US,D,20190627,000000,82.388,82.5721,82.3417,82.5721,1539409.1453297,0
+VCIT.US,D,20190628,000000,82.5259,82.6904,82.4894,82.6735,1101779.4869425,0
+VCIT.US,D,20190701,000000,82.7917,82.8765,82.6224,82.7386,1658371.3248811,0
+VCIT.US,D,20190702,000000,82.8282,82.97,82.7819,82.9031,3758573.7445642,0
+VCIT.US,D,20190703,000000,82.9603,83.0498,82.9405,83.0498,2419171.4515918,0
+VCIT.US,D,20190705,000000,82.5918,82.6639,82.2934,82.6076,3428489.8928311,0
+VCIT.US,D,20190708,000000,82.7722,82.7722,82.4618,82.4707,1428993.0001679,0
+VCIT.US,D,20190709,000000,82.517,82.517,82.3456,82.387,1052145.0695572,0
+VCIT.US,D,20190710,000000,82.4973,82.5997,82.4559,82.5721,1258642.927956,0
+VCIT.US,D,20190711,000000,82.4333,82.4884,82.1871,82.2599,1623209.4243294,0
+VCIT.US,D,20190712,000000,82.2315,82.3555,82.2018,82.3318,1338539.2622927,0
+VCIT.US,D,20190715,000000,82.3604,82.4126,82.3318,82.3604,929370.3250619,0
+VCIT.US,D,20190716,000000,82.2315,82.2719,82.1427,82.2315,1753236.6725248,0
+VCIT.US,D,20190717,000000,82.3604,82.6224,82.3555,82.5436,1907932.383537,0
+VCIT.US,D,20190718,000000,82.58,82.8765,82.521,82.8194,1526551.0035323,0
+VCIT.US,D,20190719,000000,82.7208,82.8095,82.6007,82.7208,1426105.4010466,0
+VCIT.US,D,20190722,000000,82.8095,82.9031,82.7868,82.8381,1052732.9457496,0
+VCIT.US,D,20190723,000000,82.8568,82.913,82.7416,82.8666,2453457.1221711,0
+VCIT.US,D,20190724,000000,82.9504,83.0498,82.8951,82.9957,1534104.0449751,0
+VCIT.US,D,20190725,000000,82.9307,82.9877,82.6599,82.9504,1325323.7242609,0
+VCIT.US,D,20190726,000000,82.8666,82.9603,82.7652,82.9603,1196363.5881177,0
+VCIT.US,D,20190729,000000,82.9218,82.968,82.7208,82.8666,6910405.4460571,0
+VCIT.US,D,20190730,000000,82.8469,82.9603,82.7338,82.9603,1538124.7526123,0
+VCIT.US,D,20190731,000000,82.8853,83.0892,82.5121,82.8951,6250149.4088627,0
+VCIT.US,D,20190801,000000,83.042,83.5896,82.9405,83.499,2047206.2439679,0
+VCIT.US,D,20190802,000000,83.489,83.5798,83.4261,83.5629,2701288.0581466,0
+VCIT.US,D,20190805,000000,83.7551,83.8742,83.6773,83.7372,4385548.2727585,0
+VCIT.US,D,20190806,000000,83.8554,84.0072,83.7177,83.9874,6917964.5794812,0
+VCIT.US,D,20190807,000000,84.3833,84.3833,83.9324,83.9874,4720756.4960687,0
+VCIT.US,D,20190808,000000,83.8742,84.0879,83.7551,84.0652,2400949.3202873,0
+VCIT.US,D,20190809,000000,84.0367,84.0741,83.8378,83.8643,2867299.624365,0
+VCIT.US,D,20190812,000000,84.0072,84.218,83.9688,84.1884,2429999.9482966,0
+VCIT.US,D,20190813,000000,84.1273,84.153,83.9126,84.0555,1779183.4360777,0
+VCIT.US,D,20190814,000000,84.2554,84.2769,84.1056,84.208,1788299.0707158,0
+VCIT.US,D,20190815,000000,84.2988,84.6571,84.227,84.535,1900689.0178086,0
+VCIT.US,D,20190816,000000,84.4406,84.6789,84.3066,84.6789,2057756.5401947,0
+VCIT.US,D,20190819,000000,84.4217,84.5627,84.408,84.4317,1501849.0348185,0
+VCIT.US,D,20190820,000000,84.6789,84.7666,84.6335,84.7447,1437292.3093161,0
+VCIT.US,D,20190821,000000,84.6985,84.9784,84.6522,84.8572,1741434.4741472,0
+VCIT.US,D,20190822,000000,84.7447,84.9005,84.6522,84.7262,1533640.0390683,0
+VCIT.US,D,20190823,000000,84.6689,85.067,84.6167,84.921,1225824.4095322,0
+VCIT.US,D,20190826,000000,84.9507,85.0532,84.8375,84.921,1373770.2052989,0
+VCIT.US,D,20190827,000000,85.0148,85.2038,84.9784,85.1624,1334222.0782339,0
+VCIT.US,D,20190828,000000,85.2815,85.3653,85.1624,85.2355,1458774.6659293,0
+VCIT.US,D,20190829,000000,85.1428,85.1911,84.931,85.0994,2142725.4642677,0
+VCIT.US,D,20190830,000000,85.0078,85.124,84.94,85.0532,2350815.360438,0
+VCIT.US,D,20190903,000000,85.062,85.3003,84.8836,85.0994,3733485.9503703,0
+VCIT.US,D,20190904,000000,85.1428,85.4057,85.0994,85.3387,2298770.5491308,0
+VCIT.US,D,20190905,000000,85.0432,85.0432,84.7981,84.8836,2231938.4686243,0
+VCIT.US,D,20190906,000000,84.931,85.1044,84.8926,85.062,2341001.1786144,0
+VCIT.US,D,20190909,000000,84.7447,84.8365,84.6237,84.6425,1129962.0076209,0
+VCIT.US,D,20190910,000000,84.5519,84.5519,84.1184,84.1597,1959833.0179542,0
+VCIT.US,D,20190911,000000,84.0711,84.22,84.0622,84.0711,1115561.5792324,0
+VCIT.US,D,20190912,000000,84.3716,84.4011,83.9245,84.0622,1363441.2510581,0
+VCIT.US,D,20190913,000000,83.7875,83.8388,83.4517,83.4842,1415671.867794,0
+VCIT.US,D,20190916,000000,83.6783,83.7688,83.558,83.7431,1133501.4487379,0
+VCIT.US,D,20190917,000000,83.7047,83.9628,83.621,83.9294,1593910.0404183,0
+VCIT.US,D,20190918,000000,84.0988,84.2701,83.7786,84.0142,1337562.5146293,0
+VCIT.US,D,20190919,000000,84.1786,84.2336,84.0436,84.0988,1903673.0733,0
+VCIT.US,D,20190920,000000,84.215,84.4877,84.1786,84.4386,1696533.5262076,0
+VCIT.US,D,20190923,000000,84.5714,84.6829,84.4781,84.5155,1663282.4771137,0
+VCIT.US,D,20190924,000000,84.5803,84.7627,84.5617,84.6975,940330.81469419,0
+VCIT.US,D,20190925,000000,84.6157,84.6237,84.2978,84.3519,2440710.666697,0
+VCIT.US,D,20190926,000000,84.5233,84.5803,84.4483,84.4781,956636.00255941,0
+VCIT.US,D,20190927,000000,84.5233,84.606,84.4877,84.5803,1667976.3486812,0
+VCIT.US,D,20190930,000000,84.4781,84.6878,84.4198,84.6878,1893949.2558653,0
+VCIT.US,D,20191001,000000,84.4671,85.063,84.4287,84.8846,3885698.1636853,0
+VCIT.US,D,20191002,000000,84.8659,85.0088,84.7477,84.9604,2286745.9934369,0
+VCIT.US,D,20191003,000000,85.0717,85.3979,84.9694,85.3209,2627040.005776,0
+VCIT.US,D,20191004,000000,85.3506,85.4991,85.2974,85.4333,1346253.7412392,0
+VCIT.US,D,20191007,000000,85.3209,85.3605,85.1722,85.1822,1454913.3651351,0
+VCIT.US,D,20191008,000000,85.3879,85.4243,85.1921,85.2383,2841257.4197724,0
+VCIT.US,D,20191009,000000,85.3308,85.4333,85.0956,85.1822,2006746.3503729,0
+VCIT.US,D,20191010,000000,85.0342,85.0717,84.803,84.8265,2758133.3506935,0
+VCIT.US,D,20191011,000000,84.6335,84.7063,84.5195,84.607,2272335.4117462,0
+VCIT.US,D,20191014,000000,84.7527,84.808,84.7163,84.7783,1007894.9482831,0
+VCIT.US,D,20191015,000000,84.7881,84.8365,84.5617,84.5903,1713543.3532395,0
+VCIT.US,D,20191016,000000,84.6975,84.7881,84.5991,84.7063,1772458.9040874,0
+VCIT.US,D,20191017,000000,84.7063,84.8846,84.6581,84.7706,1442911.146706,0
+VCIT.US,D,20191018,000000,84.8846,84.9694,84.7706,84.9025,977674.65987027,0
+VCIT.US,D,20191021,000000,84.7527,84.8434,84.7103,84.7253,1068064.4319421,0
+VCIT.US,D,20191022,000000,84.9123,84.922,84.7487,84.8846,1841593.7535133,0
+VCIT.US,D,20191023,000000,84.9988,85.0088,84.8759,84.8846,890728.88787562,0
+VCIT.US,D,20191024,000000,84.9988,85.0916,84.9882,85.0088,1480956.5850582,0
+VCIT.US,D,20191025,000000,85.0342,85.0442,84.803,84.8759,1126710.920284,0
+VCIT.US,D,20191028,000000,84.7063,84.7706,84.6522,84.7253,1450216.4475772,0
+VCIT.US,D,20191029,000000,84.7527,84.7627,84.6157,84.6237,2598372.1572565,0
+VCIT.US,D,20191030,000000,84.6335,84.8463,84.5519,84.8463,2189725.0997544,0
+VCIT.US,D,20191031,000000,85.0342,85.256,85.0088,85.256,3692675.7678523,0
+VCIT.US,D,20191101,000000,85.2383,85.4165,85.127,85.2659,2567378.1872228,0
+VCIT.US,D,20191104,000000,85.0532,85.1004,84.921,84.9684,1566937.7933519,0
+VCIT.US,D,20191105,000000,84.7427,84.7696,84.5399,84.6137,2704087.3235395,0
+VCIT.US,D,20191106,000000,84.8255,84.9507,84.7607,84.9113,1727378.2427003,0
+VCIT.US,D,20191107,000000,84.6859,84.7053,84.3018,84.4751,4048370.3088382,0
+VCIT.US,D,20191108,000000,84.4848,84.6137,84.3775,84.3972,1482207.4718787,0
+VCIT.US,D,20191111,000000,84.4848,84.5213,84.3775,84.4357,761579.90031307,0
+VCIT.US,D,20191112,000000,84.4552,84.531,84.3577,84.4946,1779556.0622652,0
+VCIT.US,D,20191113,000000,84.6955,84.7143,84.6247,84.6316,2300771.7649776,0
+VCIT.US,D,20191114,000000,84.8552,85.0432,84.8502,84.9684,2581445.587302,0
+VCIT.US,D,20191115,000000,84.8749,85.0208,84.8749,84.941,2207878.1886044,0
+VCIT.US,D,20191118,000000,85.0332,85.127,84.9684,85.0532,4137383.2931434,0
+VCIT.US,D,20191119,000000,85.0906,85.1536,85.0432,85.1536,1682990.0365174,0
+VCIT.US,D,20191120,000000,85.2196,85.2815,85.1722,85.247,1991440.2474356,0
+VCIT.US,D,20191121,000000,85.1438,85.1614,85.062,85.1536,1933292.2862276,0
+VCIT.US,D,20191122,000000,85.2009,85.2009,85.0956,85.2009,1378965.6499907,0
+VCIT.US,D,20191125,000000,85.256,85.3683,85.2373,85.3506,1475781.4469705,0
+VCIT.US,D,20191126,000000,85.453,85.4904,85.3879,85.4343,1059614.8539227,0
+VCIT.US,D,20191127,000000,85.3506,85.4077,85.3023,85.3979,1878719.302694,0
+VCIT.US,D,20191129,000000,85.3308,85.3683,85.252,85.2924,3329935.8505294,0
+VCIT.US,D,20191202,000000,85.0826,85.2315,84.9517,85.0926,2385833.0840996,0
+VCIT.US,D,20191203,000000,85.3909,85.6628,85.3328,85.6154,4777945.9855571,0
+VCIT.US,D,20191204,000000,85.5495,85.644,85.3427,85.4933,2200898.8087311,0
+VCIT.US,D,20191205,000000,85.3615,85.4617,85.2944,85.4283,2222610.6299721,0
+VCIT.US,D,20191206,000000,85.2028,85.4333,85.1702,85.3328,1595350.7939884,0
+VCIT.US,D,20191209,000000,85.4558,85.4558,85.3229,85.3328,1662951.4794648,0
+VCIT.US,D,20191210,000000,85.3811,85.386,85.2206,85.2768,1548114.5865624,0
+VCIT.US,D,20191211,000000,85.3615,85.6018,85.3328,85.5111,1299664.2991578,0
+VCIT.US,D,20191212,000000,85.5495,85.5495,85.0826,85.2403,2437820.0215849,0
+VCIT.US,D,20191213,000000,85.4558,85.6244,85.2629,85.6066,1811409.001658,0
+VCIT.US,D,20191216,000000,85.4933,85.5595,85.4194,85.4283,1821598.8556599,0
+VCIT.US,D,20191217,000000,85.4933,85.5181,85.4135,85.4373,1590505.6382195,0
+VCIT.US,D,20191218,000000,85.4194,85.4263,85.3279,85.3811,1635395.4175268,0
+VCIT.US,D,20191219,000000,85.4107,85.5211,85.3525,85.5021,1919722.3979519,0
+VCIT.US,D,20191220,000000,85.3615,85.4647,85.3328,85.4558,2441265.0369923,0
+VCIT.US,D,20191223,000000,85.5211,85.5211,85.3229,85.4107,4123931.1831723,0
+VCIT.US,D,20191224,000000,85.3427,85.5979,85.3229,85.5979,791558.54013548,0
+VCIT.US,D,20191226,000000,85.5396,85.6154,85.4588,85.6154,838582.54354724,0
+VCIT.US,D,20191227,000000,85.711,85.8312,85.6924,85.7839,1101194.6567408,0
+VCIT.US,D,20191230,000000,85.6253,85.8765,85.578,85.8765,1419784.9704805,0
+VCIT.US,D,20191231,000000,85.8036,85.8036,85.6765,85.7188,862682.42144555,0
+VCIT.US,D,20200102,000000,85.9237,86.0045,85.7742,85.8312,1752585.8458594,0
+VCIT.US,D,20200103,000000,85.9523,86.1277,85.8765,86.0744,1289917.1291283,0
+VCIT.US,D,20200106,000000,86.1317,86.1611,85.8863,86.0174,2203674.7215291,0
+VCIT.US,D,20200107,000000,86.0074,86.0263,85.9041,85.9523,3314802.3537281,0
+VCIT.US,D,20200108,000000,85.9436,86.0783,85.7938,85.8952,2090797.4159347,0
+VCIT.US,D,20200109,000000,85.8036,86.0224,85.7938,86.0174,3370327.7170001,0
+VCIT.US,D,20200110,000000,86.0833,86.2143,86.0263,86.1317,1680674.0683052,0
+VCIT.US,D,20200113,000000,86.0833,86.1128,85.9996,86.0263,2006880.3739608,0
+VCIT.US,D,20200114,000000,86.0459,86.1317,86.0015,86.1317,14159454.99286,0
+VCIT.US,D,20200115,000000,86.2745,86.3453,86.1661,86.2745,1754295.6619354,0
+VCIT.US,D,20200116,000000,86.2556,86.3314,86.1749,86.291,3714376.4204611,0
+VCIT.US,D,20200117,000000,86.1877,86.3049,86.1749,86.2745,4451309.1798918,0
+VCIT.US,D,20200121,000000,86.4477,86.5344,86.3099,86.5147,2343277.5489484,0
+VCIT.US,D,20200122,000000,86.5432,86.6407,86.5344,86.5926,5819419.9345923,0
+VCIT.US,D,20200123,000000,86.6772,86.7787,86.5926,86.7235,2681544.9621855,0
+VCIT.US,D,20200124,000000,86.8437,86.9284,86.757,86.8722,3028757.4345853,0
+VCIT.US,D,20200127,000000,87.0141,87.0702,86.9411,87.0417,3167898.2867585,0
+VCIT.US,D,20200128,000000,87.0327,87.0604,86.9185,87.0141,3656737.139689,0
+VCIT.US,D,20200129,000000,87.0998,87.2967,87.0998,87.1933,2772651.5573866,0
+VCIT.US,D,20200130,000000,87.3056,87.4169,87.1451,87.3155,1975964.5843532,0
+VCIT.US,D,20200131,000000,87.4257,87.604,87.3676,87.604,2484667.3575399,0
+VCIT.US,D,20200203,000000,87.4463,87.5508,87.3617,87.5124,2053094.1438638,0
+VCIT.US,D,20200204,000000,87.3174,87.3362,87.2249,87.2987,1416302.3878553,0
+VCIT.US,D,20200205,000000,87.1755,87.2692,87.1273,87.2149,2046653.9043328,0
+VCIT.US,D,20200206,000000,87.1855,87.2692,87.1461,87.1855,2003661.7771905,0
+VCIT.US,D,20200207,000000,87.3617,87.4839,87.3036,87.4179,1747118.2926708,0
+VCIT.US,D,20200210,000000,87.5223,87.664,87.474,87.6168,1442356.7764106,0
+VCIT.US,D,20200211,000000,87.532,87.6168,87.4553,87.4839,2220012.3999611,0
+VCIT.US,D,20200212,000000,87.3992,87.4463,87.345,87.3893,1878908.1541133,0
+VCIT.US,D,20200213,000000,87.3893,87.481,87.3794,87.3794,1375975.5025181,0
+VCIT.US,D,20200214,000000,87.541,87.5874,87.4927,87.4927,1483807.6322919,0
+VCIT.US,D,20200218,000000,87.5981,87.6728,87.5124,87.6257,1166577.8610354,0
+VCIT.US,D,20200219,000000,87.5607,87.6543,87.5273,87.5754,1884519.8841918,0
+VCIT.US,D,20200220,000000,87.6257,87.7851,85.9022,87.7666,5610796.990061,0
+VCIT.US,D,20200221,000000,87.8995,88.0926,87.8896,87.9369,3039618.4218569,0
+VCIT.US,D,20200224,000000,88.1625,88.1713,88.0699,88.0699,3240005.0077132,0
+VCIT.US,D,20200225,000000,88.1329,88.3083,88.0974,88.1999,3251004.0798935,0
+VCIT.US,D,20200226,000000,88.1063,88.3033,88.0866,88.1063,3221591.9943289,0
+VCIT.US,D,20200227,000000,88.1811,88.2186,87.8463,87.8621,4743203.4163828,0
+VCIT.US,D,20200228,000000,88.1527,88.5959,87.8995,88.5959,9991081.7910035,0
+VCIT.US,D,20200302,000000,88.6598,88.9041,88.3879,88.4176,6133531.6267694,0
+VCIT.US,D,20200303,000000,88.5574,89.6054,88.5131,89.3216,7846854.653353,0
+VCIT.US,D,20200304,000000,89.5757,89.7265,89.3818,89.4163,2943537.72395,0
+VCIT.US,D,20200305,000000,89.623,89.6495,89.3168,89.36,3675042.5280706,0
+VCIT.US,D,20200306,000000,89.5562,89.6694,89.1691,89.2547,5511882.505534,0
+VCIT.US,D,20200309,000000,88.2451,88.5771,87.4897,87.7557,5297920.954751,0
+VCIT.US,D,20200310,000000,87.539,87.6898,86.5778,86.5876,9078428.8778726,0
+VCIT.US,D,20200311,000000,86.3788,86.5098,84.3785,84.3982,8838180.4279159,0
+VCIT.US,D,20200312,000000,83.625,84.937,80.2792,81.9939,15193417.52899,0
+VCIT.US,D,20200313,000000,82.0413,84.3312,82.0413,83.7955,6830360.8735095,0
+VCIT.US,D,20200316,000000,79.8735,83.8044,79.6087,83.0696,6589219.948297,0
+VCIT.US,D,20200317,000000,82.381,82.9277,80.5413,80.7225,7100700.6649421,0
+VCIT.US,D,20200318,000000,78.9586,79.8539,76.713,77.1,7845162.0978906,0
+VCIT.US,D,20200319,000000,74.8643,76.9907,74.3276,75.2327,5984900.4831102,0
+VCIT.US,D,20200320,000000,75.9121,76.8983,74.3373,74.3373,7563772.4677672,0
+VCIT.US,D,20200323,000000,75.7507,79.0256,75.4415,78.3736,8874313.99948,0
+VCIT.US,D,20200324,000000,77.4496,80.0144,77.4496,78.5902,3588216.5650408,0
+VCIT.US,D,20200325,000000,79.2226,81.6218,79.2126,80.9846,4189411.8591672,0
+VCIT.US,D,20200326,000000,80.6368,81.5655,80.3355,81.1165,3476055.0672457,0
+VCIT.US,D,20200327,000000,80.9294,81.4267,80.0882,80.9558,2889962.8100143,0
+VCIT.US,D,20200330,000000,80.88,81.9654,80.8348,81.7783,3836590.7026797,0
+VCIT.US,D,20200331,000000,81.6917,82.6361,81.666,82.1261,3525874.2747295,0
+VCIT.US,D,20200401,000000,82.0118,82.0266,81.3095,81.5784,5432382.1499798,0
+VCIT.US,D,20200402,000000,81.6729,82.2451,81.3489,81.7872,3945317.3383698,0
+VCIT.US,D,20200403,000000,81.6533,81.9843,81.3331,81.5685,2571387.7262276,0
+VCIT.US,D,20200406,000000,82.2018,82.5239,81.8807,82.4008,2308388.7722237,0
+VCIT.US,D,20200407,000000,82.4953,82.8341,82.4372,82.6185,2934061.6470868,0
+VCIT.US,D,20200408,000000,83.1394,83.695,82.6765,83.5738,3279412.0038789,0
+VCIT.US,D,20200409,000000,84.8591,85.8706,84.6591,85.8242,5506336.7719192,0
+VCIT.US,D,20200413,000000,85.7868,86.2429,85.4657,86.0311,4416859.0258183,0
+VCIT.US,D,20200414,000000,86.4281,86.4281,85.5979,85.6746,5067822.7609179,0
+VCIT.US,D,20200415,000000,85.5979,86.2134,85.5356,86.1857,2983138.6481861,0
+VCIT.US,D,20200416,000000,86.0114,86.3069,85.8706,85.9376,4001283.3549534,0
+VCIT.US,D,20200417,000000,86.4852,86.4852,86.0409,86.1473,3191200.1151105,0
+VCIT.US,D,20200420,000000,85.9562,85.9562,85.7052,85.8331,2441270.1136433,0
+VCIT.US,D,20200421,000000,85.9277,86.1473,85.5221,85.7868,3812974.121962,0
+VCIT.US,D,20200422,000000,85.7582,86.0568,85.6164,85.8519,2145151.0881428,0
+VCIT.US,D,20200423,000000,86.1937,86.2064,85.8706,86.0696,1942410.9668563,0
+VCIT.US,D,20200424,000000,86.0991,86.109,85.8903,86.0793,2015988.9012875,0
+VCIT.US,D,20200427,000000,86.109,86.1671,85.5889,85.8242,2238554.3602821,0
+VCIT.US,D,20200428,000000,86.0793,86.1178,85.8982,86.0114,2465956.8524038,0
+VCIT.US,D,20200429,000000,86.2615,86.5137,86.1277,86.4665,2273482.7348852,0
+VCIT.US,D,20200430,000000,86.4281,86.5383,86.2615,86.4005,3095189.4749883,0
+VCIT.US,D,20200501,000000,86.0715,86.1572,85.6362,85.8618,3376565.905819,0
+VCIT.US,D,20200504,000000,85.8903,86.0696,85.8804,85.9562,2355193.4643097,0
+VCIT.US,D,20200505,000000,85.9376,86.0991,85.8706,85.9641,3890442.8017631,0
+VCIT.US,D,20200506,000000,85.8903,85.9562,85.4657,85.646,2340066.0594898,0
+VCIT.US,D,20200507,000000,85.7582,85.8903,85.5316,85.843,4050770.5494582,0
+VCIT.US,D,20200508,000000,85.5979,85.8519,85.575,85.6558,1606840.2706608,0
+VCIT.US,D,20200511,000000,85.6558,85.6844,85.2086,85.3219,1886635.8323523,0
+VCIT.US,D,20200512,000000,85.8056,85.9179,85.5221,85.7308,3473729.9610615,0
+VCIT.US,D,20200513,000000,86.0114,86.0508,85.7702,85.9474,4219292.011959,0
+VCIT.US,D,20200514,000000,85.974,86.2134,85.7722,86.1375,3403952.4076118,0
+VCIT.US,D,20200515,000000,86.2429,86.4379,86.109,86.3522,3310338.9621188,0
+VCIT.US,D,20200518,000000,86.5334,86.63,86.3818,86.63,4231115.5322712,0
+VCIT.US,D,20200519,000000,86.6861,86.9304,86.5718,86.8555,2675254.9915258,0
+VCIT.US,D,20200520,000000,87.0259,87.3933,86.948,87.339,3587569.7996963,0
+VCIT.US,D,20200521,000000,87.536,87.5754,87.349,87.5065,2244833.1623096,0
+VCIT.US,D,20200522,000000,87.4691,87.5075,87.2722,87.3656,2221822.733728,0
+VCIT.US,D,20200526,000000,87.6218,87.7537,87.5006,87.603,3002432.9681938,0
+VCIT.US,D,20200527,000000,87.669,87.9429,87.6504,87.9429,6171788.2538056,0
+VCIT.US,D,20200528,000000,87.9133,88.0954,87.8395,88.0954,4195985.106956,0
+VCIT.US,D,20200529,000000,88.1605,88.5131,88.0581,88.5032,5646779.2774236,0
+VCIT.US,D,20200601,000000,88.3663,88.5298,88.251,88.5298,2664240.6893923,0
+VCIT.US,D,20200602,000000,88.583,88.9554,88.5554,88.8302,6350362.5007299,0
+VCIT.US,D,20200603,000000,88.907,89.0292,88.6303,88.7446,5884514.785107,0
+VCIT.US,D,20200604,000000,89.0193,89.0193,88.6678,88.7692,4177508.1277685,0
+VCIT.US,D,20200605,000000,88.9554,89.0763,88.7347,88.8696,4767437.317869,0
+VCIT.US,D,20200608,000000,89.1513,89.2744,88.916,89.1985,4714554.8591373,0
+VCIT.US,D,20200609,000000,89.2085,89.3235,89.0667,89.2744,4816268.6090571,0
+VCIT.US,D,20200610,000000,89.2744,89.7127,89.0379,89.6929,4826979.3274572,0
+VCIT.US,D,20200611,000000,89.3325,89.4103,88.8302,88.8302,6725217.3381356,0
+VCIT.US,D,20200612,000000,89.3325,89.3425,89.0025,89.1985,7634224.2004773,0
+VCIT.US,D,20200615,000000,89.0469,90.5184,88.9789,90.214,6752203.7998251,0
+VCIT.US,D,20200616,000000,90.67,90.67,89.8555,90.4138,9815310.8707929,0
+VCIT.US,D,20200617,000000,90.5753,90.67,89.9914,90.3854,9108937.5200653,0
+VCIT.US,D,20200618,000000,90.4886,90.4985,90.1687,90.2425,15269886.108534,0
+VCIT.US,D,20200619,000000,90.3666,90.3953,90.0161,90.1875,4546019.1820133,0
+VCIT.US,D,20200622,000000,90.3854,90.4502,89.8732,89.9304,5334584.5286855,0
+VCIT.US,D,20200623,000000,90.0455,90.1105,89.9402,90.0161,11738170.639099,0
+VCIT.US,D,20200624,000000,89.9304,89.9668,89.6634,89.8368,12825548.682322,0
+VCIT.US,D,20200625,000000,89.8702,89.9402,89.7629,89.8073,10313093.767556,0
+VCIT.US,D,20200626,000000,89.8555,89.9008,89.7226,89.7679,2534521.0862509,0
+VCIT.US,D,20200629,000000,89.8073,90.0455,89.6734,90.0259,3579985.2830169,0
+VCIT.US,D,20200630,000000,90.1009,90.2524,89.9865,90.2041,4198368.0869622,0
+VCIT.US,D,20200701,000000,90.1491,90.3854,90.0919,90.3666,2917132.0311417,0
+VCIT.US,D,20200702,000000,90.4337,90.5283,90.3666,90.5095,2911055.2798263,0
+VCIT.US,D,20200706,000000,90.5962,90.7833,90.4621,90.7833,2309355.3665848,0
+VCIT.US,D,20200707,000000,90.5568,90.7262,90.5379,90.7182,3241597.0454847,0
+VCIT.US,D,20200708,000000,90.6898,90.6898,90.5568,90.5667,2257437.4715541,0
+VCIT.US,D,20200709,000000,90.6346,90.802,90.5379,90.7371,2741877.9140087,0
+VCIT.US,D,20200710,000000,90.8109,90.8592,90.5962,90.67,1891475.9114702,0
+VCIT.US,D,20200713,000000,90.6798,90.7921,90.5863,90.5962,1936973.8735742,0
+VCIT.US,D,20200714,000000,90.7094,90.9506,90.6434,90.8887,2645878.4425187,0
+VCIT.US,D,20200715,000000,90.8493,91.0028,90.8403,90.9161,2318865.9646752,0
+VCIT.US,D,20200716,000000,90.993,91.1752,90.931,91.1654,3702878.8211469,0
+VCIT.US,D,20200717,000000,91.1851,91.3152,91.1457,91.2973,2214261.5696436,0
+VCIT.US,D,20200720,000000,91.3447,91.4687,91.2679,91.4117,1738158.003555,0
+VCIT.US,D,20200721,000000,91.5653,91.6323,91.4777,91.5161,2621729.8287703,0
+VCIT.US,D,20200722,000000,91.7533,91.7612,91.6135,91.7436,2940664.3394517,0
+VCIT.US,D,20200723,000000,91.8588,91.8588,91.7013,91.7158,2300451.935961,0
+VCIT.US,D,20200724,000000,91.7533,91.7533,91.6225,91.6688,2291240.8602828,0
+VCIT.US,D,20200727,000000,91.712,91.7348,91.4777,91.4973,1704178.9626995,0
+VCIT.US,D,20200728,000000,91.2679,91.5948,91.2679,91.5061,1856013.4731759,0
+VCIT.US,D,20200729,000000,91.5751,91.8952,91.5751,91.8873,2697887.7172686,0
+VCIT.US,D,20200730,000000,91.9248,91.9248,91.782,91.915,1564704.0668868,0
+VCIT.US,D,20200731,000000,91.9346,92.0489,91.8636,91.9908,2371482.4068916,0
+VCIT.US,D,20200803,000000,92.1326,92.1513,91.9799,92.1513,2682716.6532496,0
+VCIT.US,D,20200804,000000,92.3139,92.3494,92.171,92.3139,3122387.1253617,0
+VCIT.US,D,20200805,000000,92.3325,92.3325,92.1907,92.2556,2223029.9613494,0
+VCIT.US,D,20200806,000000,92.4193,92.4654,92.3355,92.4458,2341628.6526851,0
+VCIT.US,D,20200807,000000,92.4654,92.5305,92.2459,92.2655,2497644.2929721,0
+VCIT.US,D,20200810,000000,92.4282,92.5068,92.2172,92.2172,1998228.7452293,0
+VCIT.US,D,20200811,000000,92.1414,92.2085,91.8755,91.9987,5817794.3909238,0
+VCIT.US,D,20200812,000000,91.848,91.9987,91.8185,91.8854,4880295.3321893,0
+VCIT.US,D,20200813,000000,91.8185,91.8282,91.3989,91.5328,3408492.9643173,0
+VCIT.US,D,20200814,000000,91.4559,91.5032,91.2087,91.2472,2639778.3386086,0
+VCIT.US,D,20200817,000000,91.5505,91.582,91.2472,91.4657,2501678.1999021,0
+VCIT.US,D,20200818,000000,91.4185,91.6668,91.4185,91.6381,2526895.9563631,0
+VCIT.US,D,20200819,000000,91.7023,91.7238,91.4609,91.5328,1725911.0905448,0
+VCIT.US,D,20200820,000000,91.7139,91.7378,91.6007,91.7238,3743414.8645077,0
+VCIT.US,D,20200821,000000,91.6804,91.78,91.6155,91.7513,3747247.7360559,0
+VCIT.US,D,20200824,000000,91.7702,91.8381,91.6765,91.7328,2284849.356602,0
+VCIT.US,D,20200825,000000,91.5131,91.5721,91.3417,91.4846,2148189.9714655,0
+VCIT.US,D,20200826,000000,91.4944,91.5771,91.3653,91.5525,3066783.5816634,0
+VCIT.US,D,20200827,000000,91.6864,91.7898,91.2175,91.2846,2706953.6007264,0
+VCIT.US,D,20200828,000000,91.3397,91.5328,91.3397,91.4944,1733781.9303437,0
+VCIT.US,D,20200831,000000,91.4944,91.8185,91.4559,91.7702,3715346.060813,0
+VCIT.US,D,20200901,000000,91.5426,91.8185,91.4757,91.78,2798846.0615111,0
+VCIT.US,D,20200902,000000,91.7563,92.0173,91.7533,92.0075,5231318.3388724,0
+VCIT.US,D,20200903,000000,92.0075,92.1128,91.8568,91.913,4563622.9772189,0
+VCIT.US,D,20200904,000000,91.713,91.8282,91.3989,91.3989,3570641.1990812,0
+VCIT.US,D,20200908,000000,91.3989,91.4944,91.3367,91.3791,5474785.3855994,0
+VCIT.US,D,20200909,000000,91.7692,91.7692,91.4087,91.4757,2434829.8741123,0
+VCIT.US,D,20200910,000000,91.4461,91.5771,91.3791,91.4757,2905790.79268,0
+VCIT.US,D,20200911,000000,91.5623,91.6007,91.4549,91.5131,1682007.1968727,0
+VCIT.US,D,20200914,000000,91.6569,91.78,91.6106,91.647,3078300.4722515,0
+VCIT.US,D,20200915,000000,91.6765,91.78,91.647,91.7513,2816261.0052974,0
+VCIT.US,D,20200916,000000,91.8381,91.8932,91.7053,91.78,4352675.9418336,0
+VCIT.US,D,20200917,000000,91.8568,91.8755,91.6765,91.7602,2858423.6076568,0
+VCIT.US,D,20200918,000000,91.7602,91.7702,91.5919,91.6765,3488229.8918107,0
+VCIT.US,D,20200921,000000,91.6629,91.7298,91.5032,91.6195,5493135.4485104,0
+VCIT.US,D,20200922,000000,91.6106,91.647,91.5328,91.6195,3444930.1196144,0
+VCIT.US,D,20200923,000000,91.5328,91.5771,91.126,91.1911,5028612.7388134,0
+VCIT.US,D,20200924,000000,91.1063,91.1713,90.8847,91.0188,5871339.8602835,0
+VCIT.US,D,20200925,000000,90.932,91.067,90.9251,90.9804,4667318.6517114,0
+VCIT.US,D,20200928,000000,91.0571,91.3033,91.0188,91.3033,2580134.795999,0
+VCIT.US,D,20200929,000000,91.2923,91.4283,91.2748,91.2748,2152085.7934868,0
+VCIT.US,D,20200930,000000,91.2846,91.3132,91.1713,91.2087,3245818.7885038,0
+VCIT.US,D,20201001,000000,91.1811,91.4569,91.1811,91.4471,2148538.2297281,0
+VCIT.US,D,20201002,000000,91.4185,91.4954,91.2748,91.4521,3020503.8152967,0
+VCIT.US,D,20201005,000000,91.3605,91.4373,91.2087,91.2275,2646242.9460645,0
+VCIT.US,D,20201006,000000,91.3407,91.5041,91.2,91.2846,3397296.918076,0
+VCIT.US,D,20201007,000000,91.2275,91.3989,91.2175,91.2374,2647892.8576582,0
+VCIT.US,D,20201008,000000,91.323,91.4757,91.323,91.4373,3112450.0885826,0
+VCIT.US,D,20201009,000000,91.4283,91.5731,91.3989,91.5338,2959102.7360912,0
+VCIT.US,D,20201012,000000,91.6775,91.8391,91.5929,91.8391,1684170.8655534,0
+VCIT.US,D,20201013,000000,91.8292,91.8765,91.5633,91.7298,3607384.9841023,0
+VCIT.US,D,20201014,000000,91.8391,91.8391,91.5987,91.7712,2210756.6497537,0
+VCIT.US,D,20201015,000000,91.7436,91.7436,91.6116,91.6205,2706591.1278409,0
+VCIT.US,D,20201016,000000,91.648,91.8096,91.5633,91.6381,2541413.147726,0
+VCIT.US,D,20201019,000000,91.5436,91.5968,91.4471,91.524,2955059.6911892,0
+VCIT.US,D,20201020,000000,91.4954,91.5731,91.4087,91.4087,2345369.1291839,0
+VCIT.US,D,20201021,000000,91.3791,91.4657,91.3417,91.3605,1822567.4806815,0
+VCIT.US,D,20201022,000000,91.3605,91.3791,91.2205,91.3318,3932497.7791203,0
+VCIT.US,D,20201023,000000,91.3033,91.4569,91.2943,91.4185,1547202.8200326,0
+VCIT.US,D,20201026,000000,91.5633,91.5633,91.4234,91.5041,2487963.1194062,0
+VCIT.US,D,20201027,000000,91.6304,91.7063,91.5633,91.7063,2280828.6489648,0
+VCIT.US,D,20201028,000000,91.7338,91.7338,91.4038,91.4283,6580225.137954,0
+VCIT.US,D,20201029,000000,91.4185,91.4283,91.1713,91.2846,6433380.9754667,0
+VCIT.US,D,20201030,000000,91.2569,91.2943,91.0188,91.0767,2650401.7386107,0
+VCIT.US,D,20201102,000000,91.2579,91.324,91.1921,91.2579,5876479.4618137,0
+VCIT.US,D,20201103,000000,91.2285,91.2758,91.1527,91.1821,7296704.0702758,0
+VCIT.US,D,20201104,000000,91.7937,92.0744,91.5948,92.042,6066942.2101837,0
+VCIT.US,D,20201105,000000,92.2046,92.2616,92.0627,92.1463,4047230.0930109,0
+VCIT.US,D,20201106,000000,92.104,92.104,91.9031,92.0223,2491004.0333894,0
+VCIT.US,D,20201109,000000,92.0223,92.0321,91.5308,91.6135,3558820.7247599,0
+VCIT.US,D,20201110,000000,91.5161,91.8223,91.4618,91.5751,6829158.7225392,0
+VCIT.US,D,20201111,000000,91.5456,91.6401,91.5081,91.6225,1184881.2187566,0
+VCIT.US,D,20201112,000000,91.7742,91.9632,91.7446,91.9277,6130145.5005144,0
+VCIT.US,D,20201113,000000,91.9277,91.9938,91.8795,91.9564,1258163.6920962,0
+VCIT.US,D,20201116,000000,91.9671,92.1079,91.9474,92.0794,2854124.6995417,0
+VCIT.US,D,20201117,000000,92.1562,92.2517,92.1158,92.2231,3863316.2245047,0
+VCIT.US,D,20201118,000000,92.3099,92.3434,92.2331,92.2616,2021007.6785225,0
+VCIT.US,D,20201119,000000,92.3769,92.5373,92.2911,92.5009,3664900.3945888,0
+VCIT.US,D,20201120,000000,92.4428,92.4812,92.2861,92.4527,2520899.4161345,0
+VCIT.US,D,20201123,000000,92.4262,92.4527,92.3868,92.4339,1903573.5709393,0
+VCIT.US,D,20201124,000000,92.4911,92.5187,92.4063,92.4723,2661779.5289599,0
+VCIT.US,D,20201125,000000,92.4388,92.5955,92.3984,92.5857,2652715.6761624,0
+VCIT.US,D,20201127,000000,92.6821,92.7402,92.6399,92.7402,802616.50146807,0
+VCIT.US,D,20201130,000000,92.7699,92.9176,92.7205,92.9037,4004055.2064306,0
+VCIT.US,D,20201201,000000,92.6151,92.7205,92.4163,92.4723,2957826.4660154,0
+VCIT.US,D,20201202,000000,92.4812,92.5276,92.305,92.4527,2673803.0693235,0
+VCIT.US,D,20201203,000000,92.5571,92.7304,92.5187,92.6536,3048743.1944669,0
+VCIT.US,D,20201204,000000,92.4123,92.4911,92.3494,92.4428,2435977.1972513,0
+VCIT.US,D,20201207,000000,92.5276,92.69,92.4812,92.5187,5385981.5593178,0
+VCIT.US,D,20201208,000000,92.5472,92.6634,92.4428,92.4428,2745690.4789526,0
+VCIT.US,D,20201209,000000,92.3285,92.3444,92.0883,92.2133,3967375.3872127,0
+VCIT.US,D,20201210,000000,92.2911,92.5571,92.2665,92.4812,2295690.0372694,0
+VCIT.US,D,20201211,000000,92.5373,92.5905,92.429,92.5187,3020263.1820365,0
+VCIT.US,D,20201214,000000,92.4428,92.5807,92.4262,92.5571,2051774.214589,0
+VCIT.US,D,20201215,000000,92.5955,92.7018,92.5373,92.6634,3182718.0465243,0
+VCIT.US,D,20201216,000000,92.6536,92.7699,92.4911,92.6349,2284637.1525878,0
+VCIT.US,D,20201217,000000,92.8073,92.8368,92.5857,92.7402,1873982.7872577,0
+VCIT.US,D,20201218,000000,92.8368,92.8368,92.6476,92.6821,2300322.9890241,0
+VCIT.US,D,20201221,000000,92.6634,92.692,92.5048,92.6151,3357927.489128,0
+VCIT.US,D,20201222,000000,92.7304,92.8073,92.6476,92.7787,1679497.3005901,0
+VCIT.US,D,20201223,000000,92.5571,92.7108,92.3149,92.5373,3572732.7793167,0
+VCIT.US,D,20201224,000000,92.6151,92.692,92.566,92.6821,934251.0173882,0
+VCIT.US,D,20201228,000000,92.6151,92.7699,92.5777,92.7018,1955717.8846073,0
+VCIT.US,D,20201229,000000,92.7205,92.8171,92.2321,92.7699,2979756.5832519,0
+VCIT.US,D,20201230,000000,92.8268,92.9126,92.7738,92.9126,1365753.1579495,0
+VCIT.US,D,20201231,000000,92.8851,92.9697,92.8652,92.9323,1501751.5631183,0
+VCIT.US,D,20210104,000000,92.8268,92.8851,92.5443,92.8171,3769828.6799578,0
+VCIT.US,D,20210105,000000,92.6821,92.7885,92.5521,92.6438,2604873.3166004,0
+VCIT.US,D,20210106,000000,92.2911,92.3474,92.1463,92.3384,4610456.098551,0
+VCIT.US,D,20210107,000000,92.1543,92.2616,92.1543,92.242,2623013.2061575,0
+VCIT.US,D,20210108,000000,92.2046,92.2046,91.9839,92.0981,2888031.651952,0
+VCIT.US,D,20210111,000000,91.9267,91.9839,91.85,91.8696,2279570.6548329,0
+VCIT.US,D,20210112,000000,91.7258,91.9928,91.6126,91.974,14273347.628666,0
+VCIT.US,D,20210113,000000,91.9544,92.4063,91.9544,92.3099,3863966.0358401,0
+VCIT.US,D,20210114,000000,92.2469,92.4527,92.1562,92.1957,3268892.1675583,0
+VCIT.US,D,20210115,000000,92.3,92.3384,92.1857,92.2616,3061713.0225876,0
+VCIT.US,D,20210119,000000,92.2321,92.3285,92.1807,92.2911,2412866.2509789,0
+VCIT.US,D,20210120,000000,92.2813,92.3769,92.2616,92.3198,5849801.6605086,0
+VCIT.US,D,20210121,000000,91.846,92.3,91.6086,92.2517,4692330.2961395,0
+VCIT.US,D,20210122,000000,92.1562,92.2566,92.1277,92.1463,2994301.1885305,0
+VCIT.US,D,20210125,000000,92.2321,92.3868,92.2123,92.3285,4170938.9413006,0
+VCIT.US,D,20210126,000000,92.2517,92.4339,92.242,92.3669,4224154.4283417,0
+VCIT.US,D,20210127,000000,92.4262,92.4723,92.3099,92.3285,3697132.0521503,0
+VCIT.US,D,20210128,000000,92.2911,92.3384,92.1857,92.1857,3397342.6079354,0
+VCIT.US,D,20210129,000000,92.0223,92.2321,91.9928,92.1178,2861038.0829513,0
+VCIT.US,D,20210201,000000,92.0025,92.1562,91.974,92.1079,3227672.8069652,0
+VCIT.US,D,20210202,000000,91.9267,92.0706,91.91,92.0223,2750810.7892087,0
+VCIT.US,D,20210203,000000,91.907,91.9839,91.9021,91.974,3159710.6639335,0
+VCIT.US,D,20210204,000000,91.907,92.0883,91.8598,92.0519,2649023.9355137,0
+VCIT.US,D,20210205,000000,92.1079,92.1562,92.0025,92.0124,4884010.4254329,0
+VCIT.US,D,20210208,000000,92.0124,92.1376,91.8411,92.0981,3917032.2693398,0
+VCIT.US,D,20210209,000000,92.1277,92.1463,92.0075,92.042,3230457.8577351,0
+VCIT.US,D,20210210,000000,92.1079,92.242,92.1079,92.2231,3489383.306931,0
+VCIT.US,D,20210211,000000,92.1433,92.2616,92.0321,92.1562,2797902.8197446,0
+VCIT.US,D,20210212,000000,92.0124,92.1178,91.9839,92.0025,1921348.9569508,0
+VCIT.US,D,20210216,000000,91.6874,91.6973,91.4481,91.4767,4646813.0427615,0
+VCIT.US,D,20210217,000000,91.5741,91.654,91.4481,91.649,5424191.4811642,0
+VCIT.US,D,20210218,000000,91.7158,91.7158,91.4432,91.6215,2863879.992213,0
+VCIT.US,D,20210219,000000,91.4677,91.5298,91.2275,91.2569,3771635.9677341,0
+VCIT.US,D,20210222,000000,91.1162,91.2827,90.9794,90.9988,8003527.2122869,0
+VCIT.US,D,20210223,000000,90.7153,91.1427,90.7123,91.126,5362663.4856824,0
+VCIT.US,D,20210224,000000,90.796,91.1911,90.6976,91.1811,3623803.8889513,0
+VCIT.US,D,20210225,000000,90.796,90.796,89.6399,89.8594,11299898.276687,0
+VCIT.US,D,20210226,000000,90.1961,90.5115,89.9175,90.482,10260314.872505,0
+VCIT.US,D,20210301,000000,90.5244,90.7232,90.5045,90.7153,5382136.5038071,0
+VCIT.US,D,20210302,000000,90.6779,90.7861,90.6207,90.6957,3238641.4192392,0
+VCIT.US,D,20210303,000000,90.4079,90.4552,90.2348,90.2445,4423320.5872839,0
+VCIT.US,D,20210304,000000,90.2474,90.3312,89.6624,89.7551,8177070.4980136,0
+VCIT.US,D,20210305,000000,89.5177,89.5946,89.3158,89.5078,9871593.6704026,0
+VCIT.US,D,20210308,000000,89.2764,89.3011,88.8165,88.8165,4257300.8984236,0
+VCIT.US,D,20210309,000000,89.2153,89.3041,89.0962,89.1916,4373283.0838045,0
+VCIT.US,D,20210310,000000,89.2389,89.5906,89.2202,89.5078,4873483.4818008,0
+VCIT.US,D,20210311,000000,89.6604,89.7353,89.5363,89.613,5425436.2760034,0
+VCIT.US,D,20210312,000000,89.2124,89.3059,88.972,89.0568,3034957.0408563,0
+VCIT.US,D,20210315,000000,89.0283,89.2193,89.0005,89.1721,2114076.9070222,0
+VCIT.US,D,20210316,000000,89.2389,89.2862,89.105,89.1721,3595878.2468164,0
+VCIT.US,D,20210317,000000,88.9375,89.4793,88.8262,89.3109,4085386.2023561,0
+VCIT.US,D,20210318,000000,88.7022,88.8902,88.5781,88.8165,6435996.4660915,0
+VCIT.US,D,20210319,000000,88.7022,88.8706,88.645,88.7603,4168496.056812,0
+VCIT.US,D,20210322,000000,88.8756,89.0379,88.8362,88.9524,2842390.5282882,0
+VCIT.US,D,20210323,000000,89.0568,89.1522,88.9908,89.1337,2944875.9291687,0
+VCIT.US,D,20210324,000000,88.9819,89.2862,88.9524,89.2764,2420970.6167264,0
+VCIT.US,D,20210325,000000,89.2764,89.3444,89.0962,89.2665,2358161.2745176,0
+VCIT.US,D,20210326,000000,89.0962,89.2813,89.0419,89.1247,2359426.3759611,0
+VCIT.US,D,20210329,000000,89.4743,89.8712,88.8854,88.9621,2797701.7843628,0
+VCIT.US,D,20210330,000000,88.8756,89.0568,88.7318,89.0379,2636936.4293468,0
+VCIT.US,D,20210331,000000,88.9621,89.2665,88.9524,89.1522,3835083.9526459,0
+VCIT.US,D,20210401,000000,89.3926,89.4704,89.2774,89.4319,3193757.7319131,0
+VCIT.US,D,20210405,000000,89.1424,89.3255,88.7406,89.1337,2399781.6905443,0
+VCIT.US,D,20210406,000000,89.2961,89.632,89.2961,89.5472,3872914.1409932,0
+VCIT.US,D,20210407,000000,89.6419,89.7353,89.5276,89.5562,3559554.8085027,0
+VCIT.US,D,20210408,000000,89.7008,89.8338,89.632,89.8249,2293614.7023172,0
+VCIT.US,D,20210409,000000,89.6044,89.82,89.5562,89.7206,2466815.8217628,0
+VCIT.US,D,20210412,000000,89.5757,89.6714,89.5472,89.6419,1977232.7317872,0
+VCIT.US,D,20210413,000000,89.632,89.9599,89.6044,89.9599,2587995.4824958,0
+VCIT.US,D,20210414,000000,89.9106,89.9254,89.7875,89.9017,2463826.6896204,0
+VCIT.US,D,20210415,000000,90.0376,90.3764,89.95,90.2672,2506662.4559099,0
+VCIT.US,D,20210416,000000,90.0575,90.0949,89.7294,89.9017,3088312.6434664,0
+VCIT.US,D,20210419,000000,89.7471,89.892,89.7294,89.8348,2465641.0847081,0
+VCIT.US,D,20210420,000000,89.8447,90.0849,89.8249,89.9688,2240681.477075,0
+VCIT.US,D,20210421,000000,90.0181,90.1412,89.95,90.1412,2782156.0634958,0
+VCIT.US,D,20210422,000000,89.9737,90.2376,89.9628,90.1981,2641667.868132,0
+VCIT.US,D,20210423,000000,90.1806,90.3242,90.1223,90.2474,3443477.182082,0
+VCIT.US,D,20210426,000000,90.2958,90.2958,90.1806,90.1981,2454999.4087622,0
+VCIT.US,D,20210427,000000,90.2672,90.2672,89.9599,89.9787,20464308.362854,0
+VCIT.US,D,20210428,000000,89.9688,90.0664,89.7767,90.0664,3492742.0192704,0
+VCIT.US,D,20210429,000000,89.7865,89.9982,89.7107,89.9884,5746597.4058385,0
+VCIT.US,D,20210430,000000,89.9599,90.1125,89.946,90.0849,2873506.3379475,0
+VCIT.US,D,20210503,000000,90.1009,90.3076,90.071,90.2435,2257559.3111794,0
+VCIT.US,D,20210504,000000,90.3953,90.4168,90.1766,90.2338,2976748.1598355,0
+VCIT.US,D,20210505,000000,90.2338,90.3686,90.1766,90.3302,2187477.1586662,0
+VCIT.US,D,20210506,000000,90.3016,90.4651,90.2722,90.4651,2568412.8087082,0
+VCIT.US,D,20210507,000000,90.6948,90.8394,90.485,90.5538,3382100.4708016,0
+VCIT.US,D,20210510,000000,90.5145,90.6207,90.339,90.4267,2209466.165055,0
+VCIT.US,D,20210511,000000,90.2239,90.2632,90.1471,90.2435,2000224.8844249,0
+VCIT.US,D,20210512,000000,90.5823,90.5823,89.7816,89.7915,4784642.0883014,0
+VCIT.US,D,20210513,000000,89.9845,90.1471,89.9648,90.1183,3087279.0373111,0
+VCIT.US,D,20210514,000000,90.2918,90.3874,90.216,90.3874,1637216.9199262,0
+VCIT.US,D,20210517,000000,90.3302,90.3302,90.2239,90.2918,1896060.1273747,0
+VCIT.US,D,20210518,000000,90.2395,90.2632,90.1667,90.1961,1567154.058687,0
+VCIT.US,D,20210519,000000,90.1667,90.2819,89.89,90.024,2215786.5956211,0
+VCIT.US,D,20210520,000000,90.1961,90.4069,90.1766,90.3686,1565675.7378992,0
+VCIT.US,D,20210521,000000,90.0535,90.4946,90.0535,90.4069,1707233.0759754,0
+VCIT.US,D,20210524,000000,90.4552,90.5628,90.4357,90.5244,2007974.8999288,0
+VCIT.US,D,20210525,000000,90.5538,90.7911,90.4552,90.7725,3691207.6003666,0
+VCIT.US,D,20210526,000000,90.675,90.7725,90.611,90.7341,4309965.06116,0
+VCIT.US,D,20210527,000000,90.6207,90.6484,90.5145,90.5724,2182157.8436887,0
+VCIT.US,D,20210528,000000,90.5922,90.7685,90.5922,90.6021,1333124.5062752,0
+VCIT.US,D,20210601,000000,90.3589,90.4946,90.3016,90.485,2287275.9958073,0
+VCIT.US,D,20210602,000000,90.5922,90.6386,90.5538,90.6296,2734358.3784629,0
+VCIT.US,D,20210603,000000,90.3589,90.4069,90.3076,90.3203,2091462.4572232,0
+VCIT.US,D,20210604,000000,90.4946,90.7438,90.485,90.7242,2893592.6155201,0
+VCIT.US,D,20210607,000000,90.6484,90.7044,90.6157,90.6948,2102916.3973382,0
+VCIT.US,D,20210608,000000,90.8986,90.936,90.8198,90.9065,2616867.4123878,0
+VCIT.US,D,20210609,000000,91.1388,91.2135,91.0246,91.1123,2081771.1303552,0
+VCIT.US,D,20210610,000000,91.0335,91.4175,90.9852,91.4175,2015211.1583455,0
+VCIT.US,D,20210611,000000,91.4657,91.4757,91.3357,91.4077,1567026.1270803,0
+VCIT.US,D,20210614,000000,91.3407,91.3407,91.1388,91.2048,1189657.3320712,0
+VCIT.US,D,20210615,000000,90.9842,91.3013,90.9842,91.3013,2123832.1996936,0
+VCIT.US,D,20210616,000000,91.3496,91.4175,90.6484,90.8394,2547534.5735708,0
+VCIT.US,D,20210617,000000,90.9161,91.1841,90.8887,91.0432,4035367.9901508,0
+VCIT.US,D,20210618,000000,91.0826,91.3357,90.8976,91.2817,2905019.1417194,0
+VCIT.US,D,20210621,000000,91.1663,91.2433,91.0876,91.1221,2474031.7735753,0
+VCIT.US,D,20210622,000000,91.0532,91.2529,90.995,91.2529,1575637.1426034,0
+VCIT.US,D,20210623,000000,91.1566,91.2619,90.8986,91.0925,10032289.982964,0
+VCIT.US,D,20210624,000000,91.1762,91.2433,91.0925,91.1961,3073221.790534,0
+VCIT.US,D,20210625,000000,91.2433,91.2619,90.936,91.0777,3101042.8536573,0
+VCIT.US,D,20210628,000000,91.1961,91.3112,91.1123,91.2817,3612959.1469631,0
+VCIT.US,D,20210629,000000,91.2914,91.3979,91.1861,91.3979,2481108.6251489,0
+VCIT.US,D,20210630,000000,91.4757,91.5731,91.4273,91.4461,3491981.5369421,0
+VCIT.US,D,20210701,000000,91.4954,91.524,91.2914,91.3781,1749015.9448359,0
+VCIT.US,D,20210702,000000,91.4559,91.6116,91.3781,91.6017,2199972.8275782,0
+VCIT.US,D,20210706,000000,91.6332,91.9809,91.6332,91.8992,3577026.6107809,0
+VCIT.US,D,20210707,000000,91.9859,92.1543,91.9189,92.0912,2719080.7047716,0
+VCIT.US,D,20210708,000000,92.0351,92.2361,92.0253,92.1493,3348847.3910474,0
+VCIT.US,D,20210709,000000,91.9671,91.9671,91.8696,91.8893,2056913.8161192,0
+VCIT.US,D,20210712,000000,91.8893,91.9385,91.7732,91.85,4021098.5393595,0
+VCIT.US,D,20210713,000000,91.8411,91.8893,91.5781,91.6205,6593409.2007493,0
+VCIT.US,D,20210714,000000,91.8026,91.9286,91.783,91.9286,6758879.5959652,0
+VCIT.US,D,20210715,000000,92.0351,92.1109,91.8696,92.0724,3463314.7037527,0
+VCIT.US,D,20210716,000000,91.8992,92.0714,91.8795,92.0153,3132106.8814756,0
+VCIT.US,D,20210719,000000,92.3225,92.5581,92.1986,92.4772,4011202.1157888,0
+VCIT.US,D,20210720,000000,92.7383,92.7679,92.3709,92.4587,5531860.1427739,0
+VCIT.US,D,20210721,000000,92.2459,92.2804,92.0547,92.1592,2873731.7412545,0
+VCIT.US,D,20210722,000000,92.2172,92.4487,92.1887,92.3808,2181297.8589996,0
+VCIT.US,D,20210723,000000,92.1592,92.361,92.1356,92.3414,2329221.3175017,0
+VCIT.US,D,20210726,000000,92.2281,92.3954,92.2281,92.2459,3057659.8243836,0
+VCIT.US,D,20210727,000000,92.4587,92.4921,92.3513,92.4872,3256396.4986463,0
+VCIT.US,D,20210728,000000,92.361,92.6221,92.304,92.6221,3349364.194125,0
+VCIT.US,D,20210729,000000,92.4398,92.5157,92.3908,92.4772,2234849.4203405,0
+VCIT.US,D,20210730,000000,92.5098,92.6122,92.4971,92.5925,2186419.184586,0
+VCIT.US,D,20210802,000000,92.7078,92.9392,92.6409,92.8043,2854074.9483613,0
+VCIT.US,D,20210803,000000,92.8239,92.9303,92.7669,92.8043,2336160.0841664,0
+VCIT.US,D,20210804,000000,92.959,93.0544,92.5147,92.7472,3471709.4539407,0
+VCIT.US,D,20210805,000000,92.6112,92.6448,92.4577,92.5147,2947039.5978493,0
+VCIT.US,D,20210806,000000,92.1769,92.2429,92.0804,92.1286,2338200.8978913,0
+VCIT.US,D,20210809,000000,92.1089,92.1572,91.8195,91.849,1682263.060086,0
+VCIT.US,D,20210810,000000,91.7702,92.0528,91.6648,91.7033,1719859.7224848,0
+VCIT.US,D,20210811,000000,91.7328,91.9789,91.6274,91.8578,2682309.5058347,0
+VCIT.US,D,20210812,000000,91.7997,91.8864,91.7417,91.8775,1885630.6554431,0
+VCIT.US,D,20210813,000000,91.9839,92.2152,91.9651,92.2152,1254127.7545058,0
+VCIT.US,D,20210816,000000,92.3649,92.4961,92.2921,92.3305,1777468.5433506,0
+VCIT.US,D,20210817,000000,92.2536,92.3215,92.1867,92.2341,2023361.2139526,0
+VCIT.US,D,20210818,000000,92.1966,92.2152,91.9888,92.0714,2348445.5797246,0
+VCIT.US,D,20210819,000000,92.1867,92.2921,92.0893,92.2341,1771456.7731688,0
+VCIT.US,D,20210820,000000,92.2833,92.2921,92.1572,92.2152,1229874.5617455,0
+VCIT.US,D,20210823,000000,92.2341,92.3119,92.1887,92.2536,1360736.4113748,0
+VCIT.US,D,20210824,000000,92.2152,92.2488,92.0804,92.1089,1793628.5389955,0
+VCIT.US,D,20210825,000000,92.1286,92.1385,91.8873,91.9554,1792550.2583111,0
+VCIT.US,D,20210826,000000,92.0627,92.0627,91.8195,91.907,4857471.7243667,0
+VCIT.US,D,20210827,000000,91.9169,92.2439,91.8146,92.2152,2704308.6655257,0
+VCIT.US,D,20210830,000000,91.9612,92.4093,91.9612,92.3994,2910279.5675448,0
+VCIT.US,D,20210831,000000,92.3898,92.4862,92.2735,92.2735,3910575.7845255,0
+VCIT.US,D,20210901,000000,92.1473,92.2735,92.0528,92.1867,2342624.6916226,0
+VCIT.US,D,20210902,000000,92.2921,92.3503,92.2055,92.3503,3394790.0677839,0
+VCIT.US,D,20210903,000000,92.1385,92.1966,92.0804,92.1572,1146563.6719079,0
+VCIT.US,D,20210907,000000,91.6361,91.8873,91.6361,91.8292,4069494.2538869,0
+VCIT.US,D,20210908,000000,91.8972,92.0667,91.844,91.9839,2388465.835338,0
+VCIT.US,D,20210909,000000,92.0991,92.3798,92.0429,92.2833,2854868.9365867,0
+VCIT.US,D,20210910,000000,92.2152,92.2636,92.0479,92.1572,1347462.999521,0
+VCIT.US,D,20210913,000000,92.2251,92.3179,92.2152,92.2152,7775744.9866659,0
+VCIT.US,D,20210914,000000,92.3119,92.4674,92.2881,92.3994,3866681.0288253,0
+VCIT.US,D,20210915,000000,92.1473,92.3994,92.1473,92.3305,2739025.8514447,0
+VCIT.US,D,20210916,000000,92.0893,92.2152,92.0331,92.1769,2322447.0343309,0
+VCIT.US,D,20210917,000000,92.0035,92.0331,91.916,91.9839,1834476.2887313,0
+VCIT.US,D,20210920,000000,92.0804,92.2341,92.0134,92.2251,3252769.7391311,0
+VCIT.US,D,20210921,000000,92.2536,92.3089,92.1867,92.2152,2118278.3434371,0
+VCIT.US,D,20210922,000000,92.2152,92.3553,92.0714,92.2833,3034129.5467338,0
+VCIT.US,D,20210923,000000,92.0714,92.0804,91.8341,91.8676,2892343.7593599,0
+VCIT.US,D,20210924,000000,91.7602,91.7997,91.6648,91.7602,1565599.5881333,0
+VCIT.US,D,20210927,000000,91.5899,91.7033,91.5505,91.6175,2418347.0034601,0
+VCIT.US,D,20210928,000000,91.385,91.385,91.1398,91.1723,2948424.5082577,0
+VCIT.US,D,20210929,000000,91.3172,91.4924,91.1527,91.2295,4555460.7376493,0
+VCIT.US,D,20210930,000000,91.1625,91.2679,91.0482,91.1437,3812379.1384582,0
+VCIT.US,D,20211001,000000,91.1861,91.4628,91.1477,91.3949,3307283.8335125,0
+VCIT.US,D,20211004,000000,91.2491,91.3712,91.1871,91.3073,2174707.3505972,0
+VCIT.US,D,20211005,000000,91.2009,91.2393,91.0581,91.1073,2652855.7917317,0
+VCIT.US,D,20211006,000000,91.0286,91.0975,90.941,91.0482,2537190.3893768,0
+VCIT.US,D,20211007,000000,90.9211,91.0098,90.7765,90.7861,1614663.3899398,0
+VCIT.US,D,20211008,000000,90.3943,90.7775,90.151,90.5469,2539502.2962682,0
+VCIT.US,D,20211011,000000,90.3903,90.4681,90.3046,90.3619,1146643.8829946,0
+VCIT.US,D,20211012,000000,90.5273,90.6376,90.4003,90.6139,2141663.4288665,0
+VCIT.US,D,20211013,000000,90.673,90.8738,90.6424,90.8443,3219123.726585,0
+VCIT.US,D,20211014,000000,90.9605,91.0975,90.7478,91.0876,2771390.517264,0
+VCIT.US,D,20211015,000000,90.8837,90.8837,90.738,90.7861,2966143.0357772,0
+VCIT.US,D,20211018,000000,90.5369,90.6336,90.4099,90.5657,3704638.3884033,0
+VCIT.US,D,20211019,000000,90.5174,90.5174,90.3332,90.342,2805060.8977352,0
+VCIT.US,D,20211020,000000,90.3046,90.4582,90.2752,90.2848,11451865.795421,0
+VCIT.US,D,20211021,000000,90.1105,90.1971,89.9807,90.0446,5696509.1358487,0
+VCIT.US,D,20211022,000000,90.2061,90.2652,89.9855,90.2061,3254344.5162891,0
+VCIT.US,D,20211025,000000,90.2455,90.4148,90.2061,90.352,2782663.7286014,0
+VCIT.US,D,20211026,000000,90.3903,90.4781,90.2752,90.4681,4324228.4199699,0
+VCIT.US,D,20211027,000000,90.661,90.8936,90.5025,90.7675,4826138.6340423,0
+VCIT.US,D,20211028,000000,90.7084,90.7478,90.5224,90.6336,4260272.7699525,0
+VCIT.US,D,20211029,000000,90.4099,90.738,90.3619,90.6424,4202015.1530816,0
+VCIT.US,D,20211101,000000,90.4956,90.5982,90.3636,90.5588,1970995.5582986,0
+VCIT.US,D,20211102,000000,90.5783,90.7881,90.5783,90.7705,4770687.3898757,0
+VCIT.US,D,20211103,000000,90.7212,90.7881,90.4612,90.664,3802759.9000351,0
+VCIT.US,D,20211104,000000,90.7705,91.0916,90.7409,90.9842,3124658.4190447,0
+VCIT.US,D,20211105,000000,91.062,91.4973,91.062,91.4185,3950579.7948555,0
+VCIT.US,D,20211108,000000,91.3407,91.3407,91.0718,91.1388,3443207.1042458,0
+VCIT.US,D,20211109,000000,91.3989,91.4677,91.2914,91.321,3472339.9740021,0
+VCIT.US,D,20211110,000000,91.1388,91.1467,90.6266,90.6918,4398984.1374463,0
+VCIT.US,D,20211111,000000,90.6454,90.7705,90.354,90.3884,1638990.7018054,0
+VCIT.US,D,20211112,000000,90.6514,90.672,90.4327,90.5105,2945822.2169258,0
+VCIT.US,D,20211115,000000,90.4228,90.4612,90.0839,90.1029,4221863.8433847,0
+VCIT.US,D,20211116,000000,90.0171,90.218,89.9972,90.0072,3946867.7476026,0
+VCIT.US,D,20211117,000000,90.0269,90.2474,89.9678,90.2278,4030180.6681007,0
+VCIT.US,D,20211118,000000,90.3212,90.354,90.1313,90.3066,2648815.7928205,0
+VCIT.US,D,20211119,000000,90.4621,90.6167,90.4228,90.4512,6512587.9005901,0
+VCIT.US,D,20211122,000000,90.151,90.2672,89.8467,89.8517,4258715.2534083,0
+VCIT.US,D,20211123,000000,89.7265,89.7639,89.5038,89.5138,5611404.1575274,0
+VCIT.US,D,20211124,000000,89.4073,89.633,89.3689,89.629,3710841.0406649,0
+VCIT.US,D,20211126,000000,89.9195,90.1981,89.8811,90.1904,3755221.1242061,0
+VCIT.US,D,20211129,000000,89.8712,90.2574,89.8328,90.1981,5055839.8337628,0
+VCIT.US,D,20211130,000000,90.5687,90.793,90.1904,90.335,9618005.8121283,0
+VCIT.US,D,20211201,000000,90.2348,90.3804,90.1587,90.351,4360102.0669999,0
+VCIT.US,D,20211202,000000,90.3222,90.3903,90.1971,90.3804,3934012.6517957,0
+VCIT.US,D,20211203,000000,90.4003,90.9921,90.3322,90.8159,4229398.6088837,0
+VCIT.US,D,20211206,000000,90.8059,90.8256,90.5125,90.5558,5023670.111344,0
+VCIT.US,D,20211207,000000,90.5273,90.7192,90.5273,90.605,5570738.1518995,0
+VCIT.US,D,20211208,000000,90.5075,90.5853,90.2348,90.3609,4161204.9705637,0
+VCIT.US,D,20211209,000000,90.4878,90.5628,90.341,90.3609,2348356.230666,0
+VCIT.US,D,20211210,000000,90.4781,90.6346,90.4198,90.4781,4086964.0255047,0
+VCIT.US,D,20211213,000000,90.6524,90.8698,90.6464,90.7094,3776330.8546317,0
+VCIT.US,D,20211214,000000,90.5853,90.605,90.4099,90.4781,5783381.8040681,0
+VCIT.US,D,20211215,000000,90.3222,90.6346,90.2742,90.6346,3285261.3212268,0
+VCIT.US,D,20211216,000000,91.063,91.063,90.7094,90.8159,3356559.8393332,0
+VCIT.US,D,20211217,000000,90.8552,91.0118,90.8159,90.8748,1969019.7257072,0
+VCIT.US,D,20211220,000000,90.8552,90.8946,90.67,90.739,3021804.4532975,0
+VCIT.US,D,20211221,000000,91.0325,91.0325,89.8672,90.6798,3118726.8599496,0
+VCIT.US,D,20211222,000000,90.7478,90.7685,90.605,90.7292,1950592.4977001,0
+VCIT.US,D,20211223,000000,90.6788,90.7084,90.5538,90.6888,2187015.1834201,0
+VCIT.US,D,20211227,000000,90.669,90.8552,90.669,90.8159,1976949.4546584,0
+VCIT.US,D,20211228,000000,90.9141,90.9634,90.7715,90.8256,1923439.521856,0
+VCIT.US,D,20211229,000000,90.6129,90.6562,90.4456,90.5244,3121036.7361806,0
+VCIT.US,D,20211230,000000,90.6227,90.7478,90.4995,90.7478,2265565.1898965,0
+VCIT.US,D,20211231,000000,90.7596,90.8256,90.6031,90.6227,2775907.7213747,0
+VCIT.US,D,20220103,000000,90.22,90.2494,90.0161,90.0455,4818591.6845808,0
+VCIT.US,D,20220104,000000,89.9412,90.1134,89.8791,90.1134,3759222.5405693,0
+VCIT.US,D,20220105,000000,90.1303,90.1717,89.6438,89.6438,7294568.8308412,0
+VCIT.US,D,20220106,000000,89.4783,89.5757,89.4103,89.4783,5214482.1333067,0
+VCIT.US,D,20220107,000000,89.3415,89.3809,89.1069,89.2242,3856364.2585471,0
+VCIT.US,D,20220110,000000,89.0292,89.1453,88.8921,89.1453,5225083.1960441,0
+VCIT.US,D,20220111,000000,89.0578,89.3118,89.0193,89.2636,4743240.9836006,0
+VCIT.US,D,20220112,000000,89.3906,89.5078,89.3118,89.3216,3818153.3213704,0
+VCIT.US,D,20220113,000000,89.3315,89.4881,89.2636,89.4881,4959130.6464551,0
+VCIT.US,D,20220114,000000,89.2636,89.2822,88.9613,88.9908,4493250.4402653,0
+VCIT.US,D,20220118,000000,88.5899,88.6145,88.316,88.316,5587813.9753952,0
+VCIT.US,D,20220119,000000,88.4915,88.6578,88.4234,88.4234,4566950.2143217,0
+VCIT.US,D,20220120,000000,88.5407,88.6184,88.3742,88.4332,6019392.2657223,0
+VCIT.US,D,20220121,000000,88.8135,88.8626,88.6962,88.8037,15291672.04888,0
+VCIT.US,D,20220124,000000,88.9021,88.9405,88.7159,88.7454,4780987.9148706,0
+VCIT.US,D,20220125,000000,88.7209,88.8332,88.5624,88.5998,3497332.3271562,0
+VCIT.US,D,20220126,000000,88.6962,88.7751,88.0521,88.0916,7250172.5020166,0
+VCIT.US,D,20220127,000000,88.1596,88.3841,88.1211,88.2077,5137580.0077635,0
+VCIT.US,D,20220128,000000,87.9339,88.3063,87.8857,88.3063,6098726.1071218,0
+VCIT.US,D,20220131,000000,88.1781,88.4038,88.1103,88.3742,3885916.4596807,0
+VCIT.US,D,20220201,000000,88.3998,88.517,88.1457,88.4392,3804781.422486,0
+VCIT.US,D,20220202,000000,88.517,88.6834,88.4677,88.4973,3857046.5604491,0
+VCIT.US,D,20220203,000000,88.0964,88.1358,87.9429,87.9979,4148491.0056564,0
+VCIT.US,D,20220204,000000,87.4887,87.4946,87.2109,87.4297,6139530.1976586,0
+VCIT.US,D,20220207,000000,87.348,87.5676,87.2947,87.5085,2751278.8564362,0
+VCIT.US,D,20220208,000000,87.3814,87.4099,87.2454,87.2652,5838206.5894943,0
+VCIT.US,D,20220209,000000,87.4396,87.6315,87.4002,87.4592,4051735.1131589,0
+VCIT.US,D,20220210,000000,87.0417,87.1668,86.5492,86.5492,6109668.3208105,0
+VCIT.US,D,20220211,000000,86.824,87.1962,86.5285,87.1273,13578503.352489,0
+VCIT.US,D,20220214,000000,86.687,86.9018,86.5836,86.6181,11334186.993257,0
+VCIT.US,D,20220215,000000,86.5108,86.6802,86.4132,86.4231,9405701.2802502,0
+VCIT.US,D,20220216,000000,86.5196,86.5393,86.2271,86.4803,6937907.6954939,0
+VCIT.US,D,20220217,000000,86.5984,86.7264,86.5393,86.6575,6607410.6043648,0
+VCIT.US,D,20220218,000000,86.7659,86.7856,86.559,86.6674,4375323.8975296,0
+VCIT.US,D,20220222,000000,86.4704,86.5639,86.3788,86.5393,4566905.5397924,0
+VCIT.US,D,20220223,000000,86.3738,86.3838,86.0696,86.0893,6191719.1858558,0
+VCIT.US,D,20220224,000000,86.0498,86.3738,85.9926,86.2172,8811143.1997159,0
+VCIT.US,D,20220225,000000,86.2665,86.4281,86.2172,86.3936,5263744.9398346,0
+VCIT.US,D,20220228,000000,86.6969,87.0879,86.6969,87.0879,4801468.1405651,0
+VCIT.US,D,20220301,000000,87.3036,87.8424,87.3036,87.4592,6837088.4514905,0
+VCIT.US,D,20220302,000000,87.0594,87.1361,86.5128,86.5374,9225445.6464957,0
+VCIT.US,D,20220303,000000,86.7245,86.8575,86.5866,86.7442,6743484.1439693,0
+VCIT.US,D,20220304,000000,87.1066,87.2052,86.8643,86.9392,5021668.8954973,0
+VCIT.US,D,20220307,000000,86.4113,86.6654,86.1207,86.2241,4605232.2246131,0
+VCIT.US,D,20220308,000000,85.6944,85.8618,85.4697,85.6352,8292402.8720592,0
+VCIT.US,D,20220309,000000,85.5191,85.7338,85.5191,85.576,6236621.1491257,0
+VCIT.US,D,20220310,000000,85.3122,85.3417,84.7871,85.0285,5649784.6548493,0
+VCIT.US,D,20220311,000000,84.93,85.0382,84.8414,84.8808,3922735.3791375,0
+VCIT.US,D,20220314,000000,84.3903,84.41,83.9294,83.9294,4102096.5069756,0
+VCIT.US,D,20220315,000000,84.2634,84.3411,84.0486,84.1647,6907044.7030574,0
+VCIT.US,D,20220316,000000,84.3509,84.4985,83.6703,84.4198,8995656.1130469,0
+VCIT.US,D,20220317,000000,84.6551,85.0285,84.5773,84.93,6346563.1350789,0
+VCIT.US,D,20220318,000000,84.8215,85.1841,84.8215,85.1161,8399912.1268257,0
+VCIT.US,D,20220321,000000,84.5873,84.7321,84.1548,84.2434,13574731.400752,0
+VCIT.US,D,20220322,000000,83.949,84.0968,83.9195,84.0082,7413990.9549783,0
+VCIT.US,D,20220323,000000,84.0672,84.1846,83.8643,84.1846,8019550.1383533,0
+VCIT.US,D,20220324,000000,83.694,84.0672,83.5619,84.0082,11766510.53596,0
+VCIT.US,D,20220325,000000,83.8802,83.8802,83.1828,83.4005,15642959.041418,0
+VCIT.US,D,20220328,000000,83.4388,83.7531,83.4005,83.6063,6137766.5690813,0
+VCIT.US,D,20220329,000000,83.812,84.1548,83.7975,84.145,8527518.8277972,0
+VCIT.US,D,20220330,000000,83.9688,84.4001,83.9589,84.3509,4720098.5620917,0
+VCIT.US,D,20220331,000000,84.3607,84.6157,84.2634,84.3706,5239419.6586294,0
+VCIT.US,D,20220401,000000,83.8604,84.4011,83.812,84.225,3934782.272096,0
+VCIT.US,D,20220404,000000,84.3124,84.4406,84.2346,84.4406,8242964.4134046,0
+VCIT.US,D,20220405,000000,84.1855,84.22,83.3699,83.3896,4369342.587254,0
+VCIT.US,D,20220406,000000,82.8489,83.3699,82.6864,82.9759,7663598.7188239,0
+VCIT.US,D,20220407,000000,83.0351,83.1533,82.7898,82.7898,6099198.2356702,0
+VCIT.US,D,20220408,000000,82.3969,82.5693,82.2728,82.4559,6729078.6389298,0
+VCIT.US,D,20220411,000000,82.0333,82.1358,81.7676,81.9053,12031864.040723,0
+VCIT.US,D,20220412,000000,82.2295,82.4953,82.1309,82.1309,7712470.6232204,0
+VCIT.US,D,20220413,000000,82.2195,82.4756,82.1702,82.4263,7282692.5133582,0
+VCIT.US,D,20220414,000000,82.3278,82.4067,81.6738,81.7379,4824283.625746,0
+VCIT.US,D,20220418,000000,81.5714,81.6788,81.2613,81.3253,5294415.0195311,0
+VCIT.US,D,20220419,000000,80.9618,81.1194,80.7363,80.8436,5762477.1703451,0
+VCIT.US,D,20220420,000000,81.1096,81.4041,81.0603,81.2563,6480083.1192016,0
+VCIT.US,D,20220421,000000,81.1686,81.1686,80.3916,80.559,9913062.8022277,0
+VCIT.US,D,20220422,000000,80.3236,80.6564,80.1561,80.5293,10246333.775495,0
+VCIT.US,D,20220425,000000,80.9029,81.3351,80.9029,81.1096,12467042.691981,0
+VCIT.US,D,20220426,000000,81.4731,81.5125,81.0555,81.208,21768726.438062,0
+VCIT.US,D,20220427,000000,81.1686,81.2957,80.6132,80.6673,20043901.750843,0
+VCIT.US,D,20220428,000000,80.4605,80.7658,80.3236,80.7658,15407480.612794,0
+VCIT.US,D,20220429,000000,80.1955,80.49,80.0035,80.1561,18275748.862182,0
+VCIT.US,D,20220502,000000,79.8953,80.0035,79.6918,79.7967,7256847.2828265,0
+VCIT.US,D,20220503,000000,80.3088,80.4565,80.0035,80.1021,6598986.4096006,0
+VCIT.US,D,20220504,000000,80.0428,80.8703,79.7435,80.7717,10169907.83982,0
+VCIT.US,D,20220505,000000,80.3582,80.3582,79.5111,79.9346,8690565.6297982,0
+VCIT.US,D,20220506,000000,79.4519,79.8311,79.3929,79.4816,6088374.8156165,0
+VCIT.US,D,20220509,000000,79.3437,79.7937,79.255,79.7179,6839541.4892812,0
+VCIT.US,D,20220510,000000,80.0627,80.2398,79.8953,79.9445,7915716.3789521,0
+VCIT.US,D,20220511,000000,79.7375,80.263,79.649,80.1021,8477081.2842145,0
+VCIT.US,D,20220512,000000,80.2694,80.5615,80.234,80.2498,5657537.7163437,0
+VCIT.US,D,20220513,000000,80.1118,80.2004,79.8755,80.0233,5383102.0828382,0
+VCIT.US,D,20220516,000000,80.1315,80.3976,80.1217,80.1611,3753352.9166172,0
+VCIT.US,D,20220517,000000,79.7375,79.8803,79.6193,79.7474,4097142.7108741,0
+VCIT.US,D,20220518,000000,79.5405,79.8853,79.5405,79.8853,2509736.8757901,0
+VCIT.US,D,20220519,000000,80.2792,80.5453,80.0823,80.1217,8367057.0565144,0
+VCIT.US,D,20220520,000000,80.2694,80.427,80.1513,80.427,4587990.902293,0
+VCIT.US,D,20220523,000000,80.2398,80.3679,80.0035,80.1907,6077481.3377781,0
+VCIT.US,D,20220524,000000,80.2694,80.8605,80.2694,80.7717,5208662.2605348,0
+VCIT.US,D,20220525,000000,81.1263,81.3627,80.9638,81.215,7373021.3656172,0
+VCIT.US,D,20220526,000000,81.5005,81.6729,81.3429,81.5205,5229643.0440236,0
+VCIT.US,D,20220527,000000,81.6286,81.929,81.5893,81.7666,2826820.4394961,0
+VCIT.US,D,20220531,000000,81.3233,81.3421,81.0082,81.205,6810534.5204711,0
+VCIT.US,D,20220601,000000,81.3749,81.5229,80.6395,80.7925,4435676.064794,0
+VCIT.US,D,20220602,000000,80.9502,81.0492,80.6395,80.8912,6122478.9173843,0
+VCIT.US,D,20220603,000000,80.6147,80.7629,80.5357,80.743,3302189.5883659,0
+VCIT.US,D,20220606,000000,80.6938,80.7035,80.279,80.3582,4817754.6195743,0
+VCIT.US,D,20220607,000000,80.4567,80.7234,80.4469,80.595,2685305.5546253,0
+VCIT.US,D,20220608,000000,80.3877,80.6147,80.279,80.2989,3034941.852828,0
+VCIT.US,D,20220609,000000,80.1606,80.279,79.8349,79.8547,2979169.9802629,0
+VCIT.US,D,20220610,000000,79.5091,79.5585,78.8225,78.9859,5112561.1034322,0
+VCIT.US,D,20220613,000000,77.9296,78.1764,77.1595,77.6333,6978803.7617147,0
+VCIT.US,D,20220614,000000,77.9,78.0482,77.0016,77.1003,5922511.359185,0
+VCIT.US,D,20220615,000000,77.8605,78.3837,77.3966,78.3837,6115891.6006039,0
+VCIT.US,D,20220616,000000,77.4952,78.3146,77.3274,78.3146,6941857.8590653,0
+VCIT.US,D,20220617,000000,78.3739,78.4824,77.9691,78.3047,4311315.2630404,0
+VCIT.US,D,20220621,000000,78.1961,78.3886,77.8506,77.8506,4426942.2734238,0
+VCIT.US,D,20220622,000000,78.4922,78.6601,78.3443,78.3443,2754342.2147096,0
+VCIT.US,D,20220623,000000,78.818,79.361,78.6898,78.8674,3599973.1787926,0
+VCIT.US,D,20220624,000000,78.8773,79.2229,78.7687,79.0056,7187330.8811618,0
+VCIT.US,D,20220627,000000,78.5317,78.739,78.3443,78.354,5055171.5244396,0
+VCIT.US,D,20220628,000000,78.354,78.3935,78.0973,78.3047,5536468.0561534,0
+VCIT.US,D,20220629,000000,78.2849,78.67,78.2849,78.6305,5170646.5899487,0
+VCIT.US,D,20220630,000000,78.7687,79.1438,78.7687,78.9957,6529717.5174037,0
+VCIT.US,D,20220701,000000,79.5083,80.0426,79.5083,79.8547,6435124.3447561,0
+VCIT.US,D,20220705,000000,79.9536,80.0327,79.7607,79.9041,4817823.008394,0
+VCIT.US,D,20220706,000000,80.1614,80.1614,79.3748,79.4291,4913806.4410749,0
+VCIT.US,D,20220707,000000,79.6567,79.6865,79.2214,79.3698,5516042.9071046,0
+VCIT.US,D,20220708,000000,79.1422,79.2708,79.0185,79.1719,2892212.1093728,0
+VCIT.US,D,20220711,000000,79.3797,79.5974,79.2956,79.3896,2866145.0552911,0
+VCIT.US,D,20220712,000000,79.6567,79.9041,79.5379,79.5479,19764877.372,0
+VCIT.US,D,20220713,000000,78.974,79.9438,78.9344,79.8943,8932144.795885,0
+VCIT.US,D,20220714,000000,79.2115,79.6476,79.0828,79.4787,8010575.2956164,0
+VCIT.US,D,20220715,000000,79.627,80.0723,79.5678,79.9536,10043156.717804,0
+VCIT.US,D,20220718,000000,79.7854,79.8843,79.5282,79.637,4253185.3927599,0
+VCIT.US,D,20220719,000000,79.5678,79.6963,79.4242,79.6567,5598476.4033224,0
+VCIT.US,D,20220720,000000,79.9536,79.9536,79.4638,79.4787,2388834.1930611,0
+VCIT.US,D,20220721,000000,79.7458,80.4682,79.6914,80.4682,4307114.3015765,0
+VCIT.US,D,20220722,000000,81.0421,81.3323,80.7255,81.0025,2850531.5023113,0
+VCIT.US,D,20220725,000000,80.6166,80.7161,80.5177,80.5968,7218209.2094882,0
+VCIT.US,D,20220726,000000,80.7848,80.869,80.4582,80.666,5801347.491121,0
+VCIT.US,D,20220727,000000,80.7353,81.423,80.7353,80.9133,8009877.9913086,0
+VCIT.US,D,20220728,000000,81.6655,81.8337,81.5072,81.7545,19998490.4845,0
+VCIT.US,D,20220729,000000,81.7545,82.1008,81.6507,82.0911,6886405.5445846,0
+VCIT.US,D,20220801,000000,82.0186,82.2219,81.9095,82.0384,3705583.2533872,0
+VCIT.US,D,20220802,000000,81.9492,82.0632,81.0664,81.106,3194024.5461422,0
+VCIT.US,D,20220803,000000,81.0863,81.6516,80.8581,81.6516,6106765.1488442,0
+VCIT.US,D,20220804,000000,81.731,82.0186,81.5622,81.9987,4064470.3114453,0
+VCIT.US,D,20220805,000000,81.0763,81.1854,80.7589,81.1854,2870375.6113497,0
+VCIT.US,D,20220808,000000,81.3739,81.5226,81.2648,81.3143,4338979.2437748,0
+VCIT.US,D,20220809,000000,81.0266,81.1457,80.9572,81.0366,2441117.1581224,0
+VCIT.US,D,20220810,000000,81.4434,81.8599,81.4434,81.6813,3551148.2865765,0
+VCIT.US,D,20220811,000000,81.9888,82.1178,81.1854,81.2449,8368639.9110799,0
+VCIT.US,D,20220812,000000,81.5425,81.9492,81.3937,81.9492,5711369.6529369,0
+VCIT.US,D,20220815,000000,81.969,82.1178,81.959,81.9789,3888425.8821127,0
+VCIT.US,D,20220816,000000,81.8202,81.8202,81.4483,81.7507,7280602.3640814,0
+VCIT.US,D,20220817,000000,81.2945,81.364,80.9572,81.116,6483965.9088115,0
+VCIT.US,D,20220818,000000,81.2152,81.4631,81.2102,81.2648,2613214.5385714,0
+VCIT.US,D,20220819,000000,80.749,80.751,80.4216,80.5903,4162059.7088403,0
+VCIT.US,D,20220822,000000,80.2828,80.3472,80.0547,80.1241,5236284.0970249,0
+VCIT.US,D,20220823,000000,80.0646,80.4415,79.9505,80.0943,4196747.3624533,0
+VCIT.US,D,20220824,000000,79.9356,80.0447,79.8365,79.9158,5046539.4257302,0
+VCIT.US,D,20220825,000000,80.015,80.6299,79.896,80.6002,26073810.725314,0
+VCIT.US,D,20220826,000000,80.3622,80.5605,80.0646,80.144,5872675.4085451,0
+VCIT.US,D,20220829,000000,79.7274,79.7522,79.529,79.6084,4800987.6167824,0
+VCIT.US,D,20220830,000000,79.6877,79.8365,79.3306,79.5984,7636940.7274836,0
+VCIT.US,D,20220831,000000,79.529,79.5687,78.9537,78.9834,5911719.4346298,0
+VCIT.US,D,20220901,000000,78.6721,78.7169,78.2247,78.702,6414444.2053184,0
+VCIT.US,D,20220902,000000,79.0103,79.2489,78.8213,78.881,5175018.5142012,0
+VCIT.US,D,20220906,000000,78.5329,78.6821,78.0655,78.0755,6422569.1735425,0
+VCIT.US,D,20220907,000000,78.3241,78.8213,78.2943,78.7915,3753938.4437852,0
+VCIT.US,D,20220908,000000,78.7418,78.9208,78.5926,78.6423,8472467.4839812,0
+VCIT.US,D,20220909,000000,78.8213,79.0849,78.6911,78.7617,4278302.574989,0
+VCIT.US,D,20220912,000000,78.9705,79.0898,78.5528,78.6721,6790838.3861312,0
+VCIT.US,D,20220913,000000,78.0059,78.1551,77.9065,78.0556,5081215.3538266,0
+VCIT.US,D,20220914,000000,77.9363,78.36,77.9363,78.1749,5155910.760959,0
+VCIT.US,D,20220915,000000,78.0953,78.1153,77.8094,77.9065,4456905.0633768,0
+VCIT.US,D,20220916,000000,77.7075,78.0457,77.6329,77.8865,5388475.9095922,0
+VCIT.US,D,20220919,000000,77.5783,77.9363,77.5185,77.8567,4284204.2381707,0
+VCIT.US,D,20220920,000000,77.3595,77.4744,77.2003,77.2998,4817060.3689603,0
+VCIT.US,D,20220921,000000,77.4788,77.5931,76.8075,77.3695,4859348.4152104,0
+VCIT.US,D,20220922,000000,76.7926,76.8523,76.4297,76.5241,5936339.0980276,0
+VCIT.US,D,20220923,000000,76.3352,76.4346,76.0567,76.3451,8010305.6156997,0
+VCIT.US,D,20220926,000000,75.9374,76.1064,75.1418,75.1915,8605135.7460717,0
+VCIT.US,D,20220927,000000,75.2612,75.4004,74.4358,74.4358,11659118.232996,0
+VCIT.US,D,20220928,000000,75.112,75.8131,75.0125,75.7683,14779484.123669,0
+VCIT.US,D,20220929,000000,75.3009,75.3705,74.7838,75.291,12357844.383404,0
+VCIT.US,D,20220930,000000,75.4899,75.7982,75.112,75.2612,7623640.5901539,0
+VCIT.US,D,20221003,000000,75.8081,76.5887,75.7186,76.0567,12348233.189557,0
+VCIT.US,D,20221004,000000,76.4445,76.7329,76.2855,76.5241,4165734.5591651,0
+VCIT.US,D,20221005,000000,75.8877,76.0567,75.5296,75.8479,7600376.8352199,0
+VCIT.US,D,20221006,000000,75.8081,75.8578,75.4998,75.7385,9733674.7266708,0
+VCIT.US,D,20221007,000000,75.3208,75.3208,75.0175,75.0622,6283635.2336048,0
+VCIT.US,D,20221010,000000,75.0523,75.1418,74.3662,74.6247,2038529.388317,0
+VCIT.US,D,20221011,000000,74.744,75.0026,74.401,74.5452,11470264.005618,0
+VCIT.US,D,20221012,000000,74.565,74.6446,74.2966,74.4258,13950880.155084,0
+VCIT.US,D,20221013,000000,73.4612,74.7142,73.3916,74.565,7927170.4983809,0
+VCIT.US,D,20221014,000000,74.8733,74.9032,73.854,73.9186,7620144.2393475,0
+VCIT.US,D,20221017,000000,74.4854,74.754,74.207,74.2269,5842725.9895088,0
+VCIT.US,D,20221018,000000,74.5849,74.6894,74.0778,74.555,6141861.5770502,0
+VCIT.US,D,20221019,000000,74.018,74.1572,73.66,73.839,3905397.706025,0
+VCIT.US,D,20221020,000000,73.5308,73.8988,73.1926,73.2524,6176042.7552528,0
+VCIT.US,D,20221021,000000,73.0236,73.7048,72.964,73.6104,6799528.4820958,0
+VCIT.US,D,20221024,000000,73.6104,73.9386,73.322,73.67,4482031.1253839,0
+VCIT.US,D,20221025,000000,74.207,74.7242,74.197,74.4556,13344412.616635,0
+VCIT.US,D,20221026,000000,74.5054,74.9429,74.5054,74.6446,8072605.4184633,0
+VCIT.US,D,20221027,000000,74.8832,75.1716,74.6446,74.923,7765715.9163208,0
+VCIT.US,D,20221028,000000,74.7242,75.0893,74.6694,75.0125,12001419.725359,0
+VCIT.US,D,20221031,000000,74.8037,74.8278,74.4756,74.744,7781126.2056817,0
+VCIT.US,D,20221101,000000,75.3414,75.3414,74.6383,74.9425,17804775.187703,0
+VCIT.US,D,20221102,000000,75.0023,75.7403,74.5436,74.7031,7723402.3060461,0
+VCIT.US,D,20221103,000000,74.1247,74.6832,74.0001,74.5236,38352235.346322,0
+VCIT.US,D,20221104,000000,74.743,74.9425,74.4339,74.7331,5578705.6900812,0
+VCIT.US,D,20221107,000000,74.6632,74.753,74.399,74.5934,4500546.3347934,0
+VCIT.US,D,20221108,000000,74.7729,75.0123,74.6732,74.8427,6958624.3588149,0
+VCIT.US,D,20221109,000000,74.7729,75.0472,74.6134,74.7929,6375416.82134,0
+VCIT.US,D,20221110,000000,76.0594,76.8671,76.0594,76.7674,7702900.6904882,0
+VCIT.US,D,20221111,000000,76.7176,77.0068,76.5829,76.9669,2271430.5939879,0
+VCIT.US,D,20221114,000000,76.5779,76.7874,76.548,76.548,9029562.2889218,0
+VCIT.US,D,20221115,000000,77.1165,77.4057,77.0069,77.3259,9138515.1641288,0
+VCIT.US,D,20221116,000000,77.6201,77.8943,77.4555,77.8145,10085201.454325,0
+VCIT.US,D,20221117,000000,77.3558,77.4007,77.1165,77.3757,6082845.8817439,0
+VCIT.US,D,20221118,000000,77.4655,77.5353,77.1763,77.276,5131080.5657324,0
+VCIT.US,D,20221121,000000,77.4854,77.5852,77.1663,77.2261,6731777.9185348,0
+VCIT.US,D,20221122,000000,77.4256,77.6949,77.3508,77.6051,5180816.9134976,0
+VCIT.US,D,20221123,000000,77.7746,78.1037,77.7248,78.1037,3736465.3121311,0
+VCIT.US,D,20221125,000000,78.1237,78.2134,78.0239,78.2134,1700280.3529409,0
+VCIT.US,D,20221128,000000,78.0738,78.2034,77.6649,77.6849,9215366.3900886,0
+VCIT.US,D,20221129,000000,77.7248,77.7248,77.4156,77.4954,5971631.7620721,0
+VCIT.US,D,20221130,000000,77.5652,78.373,77.3159,78.363,12285317.110907,0
+VCIT.US,D,20221201,000000,78.63,79.14,78.52,79.14,10313250,0
+VCIT.US,D,20221202,000000,78.69,79.36,78.49,79.33,6022905,0
+VCIT.US,D,20221205,000000,78.94,78.98,78.575,78.74,3742740,0
+VCIT.US,D,20221206,000000,78.91,79,78.755,78.93,5521863,0
+VCIT.US,D,20221207,000000,79.28,79.57,79.15,79.53,6630454,0
+VCIT.US,D,20221208,000000,79.29,79.49,79.15,79.24,7339628,0
+VCIT.US,D,20221209,000000,79.08,79.16,78.88,78.88,5171170,0
+VCIT.US,D,20221212,000000,79.21,79.3,78.78,78.8,7654814,0
+VCIT.US,D,20221213,000000,80,80.1201,79.38,79.52,9845138,0
+VCIT.US,D,20221214,000000,79.52,79.75,79.04,79.63,10444156,0
+VCIT.US,D,20221215,000000,79.71,79.75,79.42,79.75,6063469,0
+VCIT.US,D,20221216,000000,79.18,79.605,79.17,79.5,6515795,0
+VCIT.US,D,20221219,000000,79.26,79.26,78.8699,78.96,4157641,0
+VCIT.US,D,20221220,000000,78.5,78.5,78.26,78.32,4204737,0
+VCIT.US,D,20221221,000000,78.7,78.7699,78.52,78.66,3523346,0
+VCIT.US,D,20221222,000000,78.67,78.775,78.55,78.67,3889330,0
+VCIT.US,D,20221223,000000,78.3,78.415,78.13,78.35,2463769,0
+VCIT.US,D,20221227,000000,77.98,78.08,77.6,77.6,2833214,0
+VCIT.US,D,20221228,000000,77.72,77.855,77.425,77.46,3311489,0
+VCIT.US,D,20221229,000000,77.7,77.855,77.6032,77.8,3130349,0
+VCIT.US,D,20221230,000000,77.68,77.75,77.37,77.51,2996222,0
+VCIT.US,D,20230103,000000,78.24,78.29,77.735,77.88,4579683,0
+VCIT.US,D,20230104,000000,78.44,78.44,78.125,78.39,3376302,0
+VCIT.US,D,20230105,000000,77.93,78.2914,77.83,78.22,3374028,0
+VCIT.US,D,20230106,000000,78.44,79.38,78.28,79.21,8258880,0
+VCIT.US,D,20230109,000000,79.25,79.68,79.19,79.51,5237728,0
+VCIT.US,D,20230110,000000,79.23,79.4381,79.105,79.35,7082691,0
+VCIT.US,D,20230111,000000,79.63,79.8,79.54,79.8,8017705,0
+VCIT.US,D,20230112,000000,80.01,80.51,79.75,80.5,5150498,0
+VCIT.US,D,20230113,000000,80.32,80.485,80.12,80.22,5800691,0
+VCIT.US,D,20230117,000000,80.07,80.285,80.01,80.1,5317000,0
+VCIT.US,D,20230118,000000,81,81.125,80.62,80.94,18394489,0
+VCIT.US,D,20230119,000000,80.65,80.89,80.64,80.81,13078913,0
+VCIT.US,D,20230120,000000,80.5,80.5299,80.25,80.47,5433453,0
+VCIT.US,D,20230123,000000,80.22,80.51,80.22,80.33,7327057,0
+VCIT.US,D,20230124,000000,80.38,80.74,80.23,80.71,5544390,0
+VCIT.US,D,20230125,000000,80.68,80.8,80.47,80.73,3600640,0
+VCIT.US,D,20230126,000000,80.75,80.82,80.4783,80.63,7597370,0
+VCIT.US,D,20230127,000000,80.42,80.55,80.41,80.49,4596716,0
+VCIT.US,D,20230130,000000,80.32,80.45,80.16,80.2,4104517,0
+VCIT.US,D,20230131,000000,80.57,80.79,80.325,80.79,4060269,0
+VCIT.US,D,20230201,000000,80.75,81.31,80.41,81.22,4194103,0
+VCIT.US,D,20230202,000000,81.66,81.66,81.24,81.35,3217662,0
+VCIT.US,D,20230203,000000,80.7,80.8,80.45,80.6,6588957,0
+VCIT.US,D,20230206,000000,80.18,80.22,79.975,79.99,5219008,0
+VCIT.US,D,20230207,000000,79.95,80.3164,79.76,79.79,5141486,0
+VCIT.US,D,20230208,000000,79.89,80,79.65,79.92,4418506,0
+VCIT.US,D,20230209,000000,80.11,80.16,79.45,79.52,3825239,0
+VCIT.US,D,20230210,000000,79.46,79.46,79.06,79.09,4401053,0
+VCIT.US,D,20230213,000000,79.1,79.3,79.0302,79.27,3381408,0
+VCIT.US,D,20230214,000000,79.12,79.27,78.7235,79.02,6474403,0
+VCIT.US,D,20230215,000000,78.85,78.9499,78.65,78.76,9298149,0
+VCIT.US,D,20230216,000000,78.59,78.72,78.39,78.45,4806782,0
+VCIT.US,D,20230217,000000,78.21,78.62,78.21,78.57,4647199,0
+VCIT.US,D,20230221,000000,78.13,78.14,77.73,77.76,6108991,0
+VCIT.US,D,20230222,000000,77.94,78.09,77.815,77.85,3484751,0
+VCIT.US,D,20230223,000000,77.99,78.27,77.9307,78.25,5208580,0
+VCIT.US,D,20230224,000000,77.7,77.915,77.65,77.85,4465180,0
+VCIT.US,D,20230227,000000,78.05,78.1282,77.8742,77.97,4157010,0
+VCIT.US,D,20230228,000000,77.76,78.01,77.61,77.96,5980186,0
+VCIT.US,D,20230301,000000,77.56,77.71,77.21,77.27,4404575,0
+VCIT.US,D,20230302,000000,77.02,77.25,76.94,77.23,6586782,0
+VCIT.US,D,20230303,000000,77.62,77.84,77.42,77.84,5764482,0
+VCIT.US,D,20230306,000000,78.03,78.04,77.66,77.7,6347266,0
+VCIT.US,D,20230307,000000,77.85,77.85,77.38,77.49,5294528,0
+VCIT.US,D,20230308,000000,77.68,77.8,77.235,77.36,7613533,0
+VCIT.US,D,20230309,000000,77.49,77.65,77.36,77.46,6484640,0
+VCIT.US,D,20230310,000000,78.26,78.49,78.02,78.26,9204080,0
+VCIT.US,D,20230313,000000,78.5,79.4,78.48,78.67,8751363,0
+VCIT.US,D,20230314,000000,78.42,78.79,78.225,78.3,14607068,0
+VCIT.US,D,20230315,000000,78.96,79.36,78.72,79.09,11901739,0
+VCIT.US,D,20230316,000000,79.31,79.45,78.61,78.87,10650374,0
+VCIT.US,D,20230317,000000,79.02,79.59,79.02,79.33,5608564,0
+VCIT.US,D,20230320,000000,79.37,79.4058,79.005,79.07,6371043,0
+VCIT.US,D,20230321,000000,79.14,79.407,79.035,79.2,9307846,0
+VCIT.US,D,20230322,000000,79.23,80.31,79.05,79.76,7863654,0
+VCIT.US,D,20230323,000000,79.68,80.21,79.68,80.16,6303926,0
+VCIT.US,D,20230324,000000,80.36,80.46,80.1,80.41,3924142,0
+VCIT.US,D,20230327,000000,79.73,79.905,79.53,79.61,30677152,0
+VCIT.US,D,20230328,000000,79.42,79.56,79.325,79.41,4278740,0
+VCIT.US,D,20230329,000000,78.48,79.61,78.48,79.56,4998287,0
+VCIT.US,D,20230330,000000,79.51,79.76,79.51,79.67,4320546,0
+VCIT.US,D,20230331,000000,79.86,80.25,79.8,80.22,5144102,0
+VCIT.US,D,20230403,000000,79.99,80.51,79.82,80.47,7315590,0
+VCIT.US,D,20230404,000000,80.2,80.71,80.13,80.62,5381849,0
+VCIT.US,D,20230405,000000,80.86,81.04,80.7202,80.78,3111896,0
+VCIT.US,D,20230406,000000,80.86,80.8999,80.695,80.75,3458164,0
+VCIT.US,D,20230410,000000,80.25,80.32,80.05,80.31,4748330,0
+VCIT.US,D,20230411,000000,80.3,80.375,80.13,80.26,6077561,0
+VCIT.US,D,20230412,000000,80.59,80.71,80.23,80.32,4218906,0
+VCIT.US,D,20230413,000000,80.48,80.6,80.35,80.45,4038320,0
+VCIT.US,D,20230414,000000,80.29,80.31,80.0398,80.24,5351086,0
+VCIT.US,D,20230417,000000,80.03,80.05,79.75,79.81,4152943,0
+VCIT.US,D,20230418,000000,79.99,80.05,79.88,79.95,6637817,0
+VCIT.US,D,20230419,000000,79.79,79.79,79.58,79.61,4878948,0
+VCIT.US,D,20230420,000000,79.78,79.9475,79.77,79.87,9014834,0
+VCIT.US,D,20230421,000000,80.15,80.15,79.695,79.87,3132127,0
+VCIT.US,D,20230424,000000,80.04,80.21,79.92,80.19,3123680,0
+VCIT.US,D,20230425,000000,80.53,80.695,80.47,80.6,4884257,0
+VCIT.US,D,20230426,000000,80.59,80.65,80.205,80.31,3372857,0
+VCIT.US,D,20230427,000000,80.2,80.22,79.95,79.97,4311133,0
+VCIT.US,D,20230428,000000,80.36,80.55,80.21,80.55,5880819,0
+VCIT.US,D,20230501,000000,79.95,79.975,79.295,79.38,3693632,0
+VCIT.US,D,20230502,000000,79.53,80.15,79.515,80.11,6215476,0
+VCIT.US,D,20230503,000000,80.24,80.42,80.07,80.34,3554130,0
+VCIT.US,D,20230504,000000,80.07,80.52,80.029,80.26,4818644,0
+VCIT.US,D,20230505,000000,80.08,80.12,79.81,79.91,5109473,0
+VCIT.US,D,20230508,000000,79.6,79.67,79.45,79.5,5386927,0
+VCIT.US,D,20230509,000000,79.51,79.61,79.42,79.46,4007836,0
+VCIT.US,D,20230510,000000,79.79,80.02,79.79,80,8285381,0
+VCIT.US,D,20230511,000000,80.32,80.4,80.17,80.2,4154040,0
+VCIT.US,D,20230512,000000,80.25,80.25,79.785,79.82,2219533,0
+VCIT.US,D,20230515,000000,79.55,79.6,79.4645,79.57,5211223,0
+VCIT.US,D,20230516,000000,79.31,79.415,79.2,79.23,5301835,0
+VCIT.US,D,20230517,000000,79.43,79.43,79.1,79.16,4730894,0
+VCIT.US,D,20230518,000000,78.94,78.95,78.8,78.88,6553935,0
+VCIT.US,D,20230519,000000,78.84,78.96,78.6638,78.74,4509018,0
+VCIT.US,D,20230522,000000,78.84,78.95,78.74,78.77,4438155,0
+VCIT.US,D,20230523,000000,78.71,78.94,78.59,78.88,4902440,0
+VCIT.US,D,20230524,000000,78.95,78.95,78.58,78.62,2654443,0
+VCIT.US,D,20230525,000000,78.62,78.64,78.29,78.33,4839524,0
+VCIT.US,D,20230526,000000,78.26,78.7,78.22,78.51,4426246,0
+VCIT.US,D,20230530,000000,78.78,79.07,78.78,79.06,4754165,0
+VCIT.US,D,20230531,000000,79.13,79.36,78.98,79.27,8059463,0
+VCIT.US,D,20230601,000000,79.23,79.4,79.18,79.25,9282820,0
+VCIT.US,D,20230602,000000,79.31,79.32,78.94,78.99,6935548,0
+VCIT.US,D,20230605,000000,78.83,79.11,78.68,78.89,4524638,0
+VCIT.US,D,20230606,000000,78.9,78.94,78.7,78.94,3318898,0
+VCIT.US,D,20230607,000000,78.88,78.975,78.33,78.33,6500222,0
+VCIT.US,D,20230608,000000,78.49,78.84,78.44,78.82,7188855,0
+VCIT.US,D,20230609,000000,78.62,78.65,78.505,78.56,5745610,0
+VCIT.US,D,20230612,000000,78.66,78.73,78.41,78.68,4065945,0
+VCIT.US,D,20230613,000000,78.81,78.93,78.25,78.35,5074583,0
+VCIT.US,D,20230614,000000,78.67,78.89,78.155,78.45,6216932,0
+VCIT.US,D,20230615,000000,78.84,79.13,78.7,79.08,4858064,0
+VCIT.US,D,20230616,000000,78.84,78.96,78.66,78.86,3097011,0
+VCIT.US,D,20230620,000000,78.93,79.125,78.93,79.08,4426357,0
+VCIT.US,D,20230621,000000,78.83,79.1158,78.72,79.01,3764809,0
+VCIT.US,D,20230622,000000,78.88,78.97,78.645,78.75,3295921,0
+VCIT.US,D,20230623,000000,79.18,79.18,78.77,78.88,3377491,0
+VCIT.US,D,20230626,000000,79.005,79.115,78.97,79.05,6522878,0
+VCIT.US,D,20230627,000000,79.03,79.17,78.76,78.85,6565161,0
+VCIT.US,D,20230628,000000,79.01,79.22,78.855,79.2,4633462,0
+VCIT.US,D,20230629,000000,78.72,78.74,78.5195,78.7,6726991,0
+VCIT.US,D,20230630,000000,78.85,79.06,78.71,79.03,5071036,0
+VCIT.US,D,20230703,000000,78.81,79,78.64,78.64,2197825,0
+VCIT.US,D,20230705,000000,78.54,78.595,78.143,78.19,8249188,0
+VCIT.US,D,20230706,000000,77.67,77.6781,77.31,77.56,9738864,0
+VCIT.US,D,20230707,000000,77.57,77.78,77.51,77.51,4499349,0
+VCIT.US,D,20230710,000000,77.56,77.9664,77.56,77.93,4264576,0
+VCIT.US,D,20230711,000000,78.03,78.205,77.98,78.18,3132096,0
+VCIT.US,D,20230712,000000,78.65,78.9,78.625,78.83,7504850,0
+VCIT.US,D,20230713,000000,79.22,79.406,79.115,79.38,3841709,0
+VCIT.US,D,20230714,000000,79.22,79.31,78.88,78.89,3683443,0
+VCIT.US,D,20230717,000000,78.89,79.08,78.86,78.98,4006573,0
+VCIT.US,D,20230718,000000,79.23,79.357,79.11,79.11,4551631,0
+VCIT.US,D,20230719,000000,79.38,79.46,79.23,79.4,11547478,0
+VCIT.US,D,20230720,000000,79.17,79.18,78.8145,79,6356093,0
+VCIT.US,D,20230721,000000,79.19,79.19,79.0502,79.13,2418695,0
+VCIT.US,D,20230724,000000,79.22,79.3268,79.01,79.01,2336812,0
+VCIT.US,D,20230725,000000,78.86,78.9977,78.81,78.92,3913361,0
+VCIT.US,D,20230726,000000,79.22,79.31,78.95,79.29,4341106,0
+VCIT.US,D,20230727,000000,79.17,79.23,78.45,78.52,5805744,0
+VCIT.US,D,20230728,000000,78.88,78.95,78.72,78.9,2712691,0
+VCIT.US,D,20230731,000000,78.91,79.17,78.91,79.1,5326016,0
+VCIT.US,D,20230801,000000,78.56,78.59,78.26,78.32,3249045,0
+VCIT.US,D,20230802,000000,78,78.11,77.82,78.05,6143159,0
+VCIT.US,D,20230803,000000,77.64,77.705,77.51,77.61,6965313,0
+VCIT.US,D,20230804,000000,77.89,78.35,77.8552,78.28,4061201,0
+VCIT.US,D,20230807,000000,78.27,78.2999,78.12,78.23,3202829,0
+VCIT.US,D,20230808,000000,78.44,78.54,78.37,78.41,3358967,0
+VCIT.US,D,20230809,000000,78.47,78.57,78.415,78.46,2878996,0
+VCIT.US,D,20230810,000000,78.51,78.6886,78.01,78.01,5270096,0
+VCIT.US,D,20230811,000000,77.76,77.98,77.7112,77.74,4689189,0
+VCIT.US,D,20230814,000000,77.68,77.805,77.47,77.67,2942766,0
+VCIT.US,D,20230815,000000,77.5,77.71,77.4,77.4,2783506,0
+VCIT.US,D,20230816,000000,77.4,77.535,77.056,77.16,5473236,0
+VCIT.US,D,20230817,000000,77.11,77.16,76.83,76.98,2995723,0
+VCIT.US,D,20230818,000000,77.03,77.34,76.9999,77.24,3304322,0
+VCIT.US,D,20230821,000000,77.03,77.03,76.79,76.89,2252773,0
+VCIT.US,D,20230822,000000,76.94,77.05,76.8,76.93,2074029,0
+VCIT.US,D,20230823,000000,77.37,77.77,77.32,77.73,2537813,0
+VCIT.US,D,20230824,000000,77.65,77.6875,77.46,77.47,2270558,0
+VCIT.US,D,20230825,000000,77.52,77.6899,77.23,77.46,5242825,0
+VCIT.US,D,20230828,000000,77.69,77.795,77.555,77.74,8991480,0
+VCIT.US,D,20230829,000000,77.71,78.255,77.62,78.23,7615922,0
+VCIT.US,D,20230830,000000,78.36,78.36,78.16,78.18,7276326,0
+VCIT.US,D,20230831,000000,78.275,78.41,78.23,78.29,6473310,0
+VCIT.US,D,20230901,000000,78.11,78.1425,77.62,77.7,2809567,0
+VCIT.US,D,20230905,000000,77.54,77.5475,77.26,77.28,3307390,0
+VCIT.US,D,20230906,000000,77.29,77.32,77.015,77.09,3830768,0
+VCIT.US,D,20230907,000000,77.22,77.385,77.13,77.38,5931985,0
+VCIT.US,D,20230908,000000,77.57,77.66,77.38,77.39,4784849,0
+VCIT.US,D,20230911,000000,77.32,77.37,77.24,77.31,3672414,0
+VCIT.US,D,20230912,000000,77.31,77.32,77.21,77.27,3104768,0
+VCIT.US,D,20230913,000000,77.15,77.46,77.15,77.42,4265861,0
+VCIT.US,D,20230914,000000,77.55,77.5748,77.29,77.32,7005744,0
+VCIT.US,D,20230915,000000,77.29,77.31,77.1022,77.19,4387118,0
+VCIT.US,D,20230918,000000,77.12,77.295,77.1,77.265,2037934,0
+VCIT.US,D,20230919,000000,77.1,77.175,77.01,77.03,3008669,0
+VCIT.US,D,20230920,000000,77.25,77.37,76.98,76.98,6305629,0
+VCIT.US,D,20230921,000000,76.59,76.63,76.47,76.49,10027803,0
+VCIT.US,D,20230922,000000,76.64,76.8799,76.565,76.83,6186307,0
+VCIT.US,D,20230925,000000,76.45,76.635,76.36,76.38,9771340,0
+VCIT.US,D,20230926,000000,76.52,76.53,76.14,76.19,6901197,0
+VCIT.US,D,20230927,000000,76.43,76.48,75.65,75.83,9155232,0
+VCIT.US,D,20230928,000000,75.72,76.02,75.52,76.02,7808176,0
+VCIT.US,D,20230929,000000,76.3,76.39,75.885,75.98,6995670,0
+VCIT.US,D,20231002,000000,75.37,75.5,75.115,75.15,4812277,0
+VCIT.US,D,20231003,000000,74.95,75.1,74.46,74.53,9482062,0
+VCIT.US,D,20231004,000000,74.82,74.995,74.5507,74.98,7312949,0
+VCIT.US,D,20231005,000000,75.23,75.23,74.895,75.01,5230908,0
+VCIT.US,D,20231006,000000,74.42,74.85,74.36,74.74,8384798,0
+VCIT.US,D,20231009,000000,75.1,75.64,75.05,75.64,2117045,0
+VCIT.US,D,20231010,000000,75.31,75.77,75.232,75.58,4755812,0
+VCIT.US,D,20231011,000000,75.86,75.885,75.61,75.835,4403488,0
+VCIT.US,D,20231012,000000,75.78,75.81,75.21,75.32,3411978,0
+VCIT.US,D,20231013,000000,75.75,75.82,75.53,75.61,4046342,0
+VCIT.US,D,20231016,000000,75.29,75.4,75.21,75.25,6006478,0
+VCIT.US,D,20231017,000000,74.7,74.815,74.435,74.6,25082225,0
+VCIT.US,D,20231018,000000,74.48,74.49,74.1101,74.13,12267546,0
+VCIT.US,D,20231019,000000,74.13,74.25,73.78,73.805,10930059,0
+VCIT.US,D,20231020,000000,73.93,74.17,73.92,74.15,6756151,0
+VCIT.US,D,20231023,000000,73.9,74.65,73.875,74.57,5069610,0
+VCIT.US,D,20231024,000000,74.62,74.78,74.49,74.755,7688474,0
+VCIT.US,D,20231025,000000,74.5,74.53,74.18,74.26,7852654,0
+VCIT.US,D,20231026,000000,74.3,74.73,74.3,74.72,8050051,0
+VCIT.US,D,20231027,000000,74.66,74.755,74.49,74.66,5987499,0
+VCIT.US,D,20231030,000000,74.43,74.593,74.335,74.47,6803453,0
+VCIT.US,D,20231031,000000,74.535,74.735,74.44,74.45,8884703,0
+VCIT.US,D,20231101,000000,74.32,75.035,74.32,75.03,7911393,0
+VCIT.US,D,20231102,000000,75.51,75.67,75.43,75.59,12057775,0
+VCIT.US,D,20231103,000000,76.33,76.54,76.03,76.045,10189359,0
+VCIT.US,D,20231106,000000,75.88,75.9,75.64,75.7,4864711,0
+VCIT.US,D,20231107,000000,75.89,76.215,75.85,76.1,5472034,0
+VCIT.US,D,20231108,000000,76.17,76.385,76.1592,76.3,6716408,0
+VCIT.US,D,20231109,000000,76.3,76.3,75.75,75.77,8376214,0
+VCIT.US,D,20231110,000000,76.06,76.15,75.91,76.03,6624736,0
+VCIT.US,D,20231113,000000,75.86,76.1,75.76,76.05,5027939,0
+VCIT.US,D,20231114,000000,77.03,77.24,77.015,77.1,13731838,0
+VCIT.US,D,20231115,000000,76.89,76.9,76.66,76.82,7885626,0
+VCIT.US,D,20231116,000000,77.13,77.34,77.12,77.33,8702044,0
+VCIT.US,D,20231117,000000,77.44,77.54,77.29,77.46,6440511,0
+VCIT.US,D,20231120,000000,77.41,77.69,77.35,77.64,5464858,0
+VCIT.US,D,20231121,000000,77.73,77.78,77.58,77.71,5069272,0
+VCIT.US,D,20231122,000000,77.85,77.93,77.645,77.88,4683174,0
+VCIT.US,D,20231124,000000,77.61,77.72,77.6,77.61,1992446,0
+VCIT.US,D,20231127,000000,77.75,78.09,77.685,78.07,4902392,0
+VCIT.US,D,20231128,000000,78.03,78.41,77.93,78.39,9488637,0
+VCIT.US,D,20231129,000000,78.7,78.92,78.6521,78.82,7895085,0
+VCIT.US,D,20231130,000000,78.76,78.76,78.41,78.59,10630103,0
+VCIT.US,D,20231201,000000,78.37,79.02,78.27,78.99,5947663,0
+VCIT.US,D,20231204,000000,78.77,78.85,78.54,78.72,13719619,0
+VCIT.US,D,20231205,000000,78.88,79.18,78.875,79.065,13889675,0
+VCIT.US,D,20231206,000000,79.25,79.36,79.14,79.25,16319589,0
+VCIT.US,D,20231207,000000,79.18,79.46,79.14,79.31,15600179,0
+VCIT.US,D,20231208,000000,78.92,79.065,78.81,78.94,13959825,0
+VCIT.US,D,20231211,000000,78.81,78.94,78.66,78.91,12928160,0
+VCIT.US,D,20231212,000000,78.98,79.3,78.8499,79.22,7842877,0
+VCIT.US,D,20231213,000000,79.49,80.53,79.425,80.4,8814001,0
+VCIT.US,D,20231214,000000,80.96,81.21,80.82,81.01,9386688,0
+VCIT.US,D,20231215,000000,80.97,81.0299,80.8,80.9,4879737,0
+VCIT.US,D,20231218,000000,80.87,80.87,80.72,80.75,6165069,0
+VCIT.US,D,20231219,000000,80.93,81.03,80.84,80.885,5241019,0
+VCIT.US,D,20231220,000000,81.1,81.18,80.8748,81.13,8272009,0
+VCIT.US,D,20231221,000000,81.38,81.4,81.05,81.2,7028363,0
+VCIT.US,D,20231222,000000,81.12,81.12,80.82,80.92,3633112,0
+VCIT.US,D,20231226,000000,80.92,81.09,80.875,81.05,3593950,0
+VCIT.US,D,20231227,000000,81.34,81.65,81.25,81.64,5108376,0
+VCIT.US,D,20231228,000000,81.56,81.6052,81.3732,81.44,3870157,0
+VCIT.US,D,20231229,000000,81.265,81.445,81.2105,81.28,4776410,0
+VCIT.US,D,20240102,000000,80.89,80.9892,80.79,80.86,11437315,0
+VCIT.US,D,20240103,000000,80.48,80.7962,80.33,80.74,12337436,0
+VCIT.US,D,20240104,000000,80.36,80.4965,80.29,80.39,7986422,0
+VCIT.US,D,20240105,000000,80.23,80.695,80.125,80.16,8275906,0
+VCIT.US,D,20240108,000000,80.3,80.6304,80.22,80.5,5617705,0
+VCIT.US,D,20240109,000000,80.43,80.7,80.35,80.58,5825581,0
+VCIT.US,D,20240110,000000,80.83,80.88,80.44,80.51,4809474,0
+VCIT.US,D,20240111,000000,80.7,81.02,80.52,80.94,16465318,0
+VCIT.US,D,20240112,000000,81.24,81.365,80.97,81.18,9534958,0
+VCIT.US,D,20240116,000000,80.94,80.94,80.45,80.57,24857322,0
+VCIT.US,D,20240117,000000,80.38,80.41,80.143,80.33,12064335,0
+VCIT.US,D,20240118,000000,80.43,80.47,80.21,80.27,7579047,0
+VCIT.US,D,20240119,000000,80.26,80.3,79.99,80.3,8232485,0
+VCIT.US,D,20240122,000000,80.6,80.6,80.42,80.47,6108661,0
+VCIT.US,D,20240123,000000,80.33,80.38,80.2038,80.31,5611969,0
+VCIT.US,D,20240124,000000,80.58,80.6581,80.14,80.17,7388594,0
+VCIT.US,D,20240125,000000,80.55,80.616,80.41,80.61,8739789,0
+VCIT.US,D,20240126,000000,80.61,80.615,80.42,80.42,5010889,0
+VCIT.US,D,20240129,000000,80.7,80.85,80.6,80.74,7999372,0
+VCIT.US,D,20240130,000000,80.89,80.91,80.56,80.85,6149840,0
+VCIT.US,D,20240131,000000,81.15,81.3474,80.97,81.24,18097900,0
+VCIT.US,D,20240201,000000,81.3,81.4294,80.98,81.28,18416297,0
+VCIT.US,D,20240202,000000,80.57,80.7698,80.485,80.68,10892974,0
+VCIT.US,D,20240205,000000,80.35,80.35,80.01,80.14,13306373,0
+VCIT.US,D,20240206,000000,80.21,80.59,80.2,80.46,12059788,0
+VCIT.US,D,20240207,000000,80.35,80.61,80.29,80.34,11441833,0
+VCIT.US,D,20240208,000000,80.2,80.24,80.04,80.09,8602377,0
+VCIT.US,D,20240209,000000,79.96,80.02,79.89,80,6247377,0
+VCIT.US,D,20240212,000000,80.1,80.16,79.915,80.1,5017045,0
+VCIT.US,D,20240213,000000,79.53,79.5863,79.31,79.39,14682535,0
+VCIT.US,D,20240214,000000,79.54,79.69,79.45,79.66,12709438,0
+VCIT.US,D,20240215,000000,80.01,80.044,79.775,79.915,10221116,0
+VCIT.US,D,20240216,000000,79.61,79.6964,79.52,79.64,5398377,0
+VCIT.US,D,20240220,000000,79.91,79.95,79.69,79.93,14400910,0
+VCIT.US,D,20240221,000000,79.9,79.96,79.63,79.69,7224315,0
+VCIT.US,D,20240222,000000,79.74,79.879,79.66,79.77,6614837,0
+VCIT.US,D,20240223,000000,79.77,79.98,79.7344,79.9,4475672,0
+VCIT.US,D,20240226,000000,79.83,79.87,79.57,79.7,7541764,0
+VCIT.US,D,20240227,000000,79.73,79.8,79.585,79.64,5029965,0
+VCIT.US,D,20240228,000000,79.57,79.69,79.55,79.655,9757015,0
+VCIT.US,D,20240229,000000,79.83,79.96,79.69,79.79,7848153,0
+VCIT.US,D,20240301,000000,79.41,79.9684,79.23,79.92,6107235,0
+VCIT.US,D,20240304,000000,79.79,79.85,79.695,79.77,9263926,0
+VCIT.US,D,20240305,000000,80.01,80.225,79.97,80.07,7350144,0
+VCIT.US,D,20240306,000000,80.3,80.46,80.185,80.23,6412788,0
+VCIT.US,D,20240307,000000,80.48,80.48,80.31,80.48,6549693,0
+VCIT.US,D,20240308,000000,80.57,80.75,80.55,80.6,8207203,0
+VCIT.US,D,20240311,000000,80.6,80.67,80.47,80.54,5092419,0
+VCIT.US,D,20240312,000000,80.49,80.5,80.295,80.35,4538249,0
+VCIT.US,D,20240313,000000,80.35,80.46,80.25,80.25,5606322,0
+VCIT.US,D,20240314,000000,80.08,80.08,79.75,79.82,9499118,0
+VCIT.US,D,20240315,000000,79.7,79.86,79.675,79.77,6259948,0
+VCIT.US,D,20240318,000000,79.77,79.82,79.4,79.69,7432476,0
+VCIT.US,D,20240319,000000,79.83,80.06,79.79,79.93,3796926,0
+VCIT.US,D,20240320,000000,80.02,80.16,79.765,80.12,8008668,0
+VCIT.US,D,20240321,000000,80.38,80.38,80.115,80.18,7564302,0
+VCIT.US,D,20240322,000000,80.52,80.555,80.38,80.43,3900500,0
+VCIT.US,D,20240325,000000,80.41,80.4389,80.21,80.24,2621569,0
+VCIT.US,D,20240326,000000,80.24,80.26,80.09,80.2,4913385,0
+VCIT.US,D,20240327,000000,80.19,80.565,80.19,80.56,6343938,0
+VCIT.US,D,20240328,000000,80.51,80.62,80.4403,80.51,8503203,0
+VCIT.US,D,20240401,000000,80.055,80.055,79.58,79.66,4151387,0
+VCIT.US,D,20240402,000000,79.44,79.6,79.28,79.59,3500266,0
+VCIT.US,D,20240403,000000,79.43,79.74,79.3,79.7,6722076,0
+VCIT.US,D,20240404,000000,79.91,79.91,79.615,79.76,5597263,0
+VCIT.US,D,20240405,000000,79.58,79.725,79.42,79.53,5604748,0
+VCIT.US,D,20240408,000000,79.3,79.51,79.3,79.39,3326486,0
+VCIT.US,D,20240409,000000,79.66,79.74,79.59,79.68,5133500,0
+VCIT.US,D,20240410,000000,79.16,79.16,78.6601,78.74,9174436,0
+VCIT.US,D,20240411,000000,78.81,78.98,78.54,78.67,6585779,0
+VCIT.US,D,20240412,000000,78.95,78.95,78.79,78.81,7315090,0
+VCIT.US,D,20240415,000000,78.4,78.46,78.13,78.2,6067865,0
+VCIT.US,D,20240416,000000,78,78.04,77.8,77.99,9333359,0
+VCIT.US,D,20240417,000000,78.2,78.46,78.19,78.34,8920493,0
+VCIT.US,D,20240418,000000,78.26,78.3842,78.1,78.15,7853133,0
+VCIT.US,D,20240419,000000,78.32,78.389,78.22,78.24,8869348,0
+VCIT.US,D,20240422,000000,78.24,78.44,78.24,78.41,5146551,0
+VCIT.US,D,20240423,000000,78.39,78.81,78.31,78.62,9174901,0
+VCIT.US,D,20240424,000000,78.57,78.57,78.255,78.39,7467904,0
+VCIT.US,D,20240425,000000,78.03,78.23,77.8625,78.22,8166038,0
+VCIT.US,D,20240426,000000,78.46,78.525,78.38,78.41,4608983,0
+VCIT.US,D,20240429,000000,78.51,78.74,78.51,78.68,6605065,0
+VCIT.US,D,20240430,000000,78.49,78.53,78.29,78.36,7999893,0
+VCIT.US,D,20240501,000000,78.14,78.635,78.0809,78.35,9262521,0
+VCIT.US,D,20240502,000000,78.4,78.84,78.345,78.8,8400887,0
+VCIT.US,D,20240503,000000,79.28,79.53,79.03,79.26,6946854,0
+VCIT.US,D,20240506,000000,79.35,79.416,79.2873,79.395,5636689,0
+VCIT.US,D,20240507,000000,79.52,79.64,79.38,79.41,5956268,0
+VCIT.US,D,20240508,000000,79.21,79.35,79.21,79.25,19767839,0
+VCIT.US,D,20240509,000000,79.23,79.4,79.175,79.35,12491017,0
+VCIT.US,D,20240510,000000,79.25,79.26,79.07,79.12,7990966,0
+VCIT.US,D,20240513,000000,79.31,79.3465,79.15,79.17,5981897,0
+VCIT.US,D,20240514,000000,79.315,79.44,79.265,79.36,5643268,0
+VCIT.US,D,20240515,000000,79.89,80.01,79.71,79.935,11001270,0
+VCIT.US,D,20240516,000000,80,80.0197,79.84,79.87,6693013,0
+VCIT.US,D,20240517,000000,79.73,79.89,79.73,79.76,5080453,0
+VCIT.US,D,20240520,000000,79.65,79.75,79.65,79.69,4538017,0
+VCIT.US,D,20240521,000000,79.81,79.8863,79.77,79.805,2672455,0
+VCIT.US,D,20240522,000000,79.67,79.78,79.61,79.67,3511131,0
+VCIT.US,D,20240523,000000,79.79,79.79,79.33,79.4,6811142,0
+VCIT.US,D,20240524,000000,79.39,79.57,79.365,79.56,2336942,0
+VCIT.US,D,20240528,000000,79.68,79.68,79.2,79.23,9754969,0
+VCIT.US,D,20240529,000000,79.07,79.07,78.81,78.91,6840677,0
+VCIT.US,D,20240530,000000,79.21,79.31,79.12,79.3,4035409,0
+VCIT.US,D,20240531,000000,79.46,79.66,79.46,79.645,4573424,0
+VCIT.US,D,20240603,000000,79.45,79.74,79.45,79.73,4631812,0
+VCIT.US,D,20240604,000000,79.84,80.0773,79.84,79.99,7571573,0
+VCIT.US,D,20240605,000000,80.1,80.1966,79.83,80.18,9558768,0
+VCIT.US,D,20240606,000000,79.96,80.21,79.96,80.15,4706283,0
+VCIT.US,D,20240607,000000,79.61,79.675,79.53,79.56,4967422,0
+VCIT.US,D,20240610,000000,79.43,79.52,79.42,79.46,3698905,0
+VCIT.US,D,20240611,000000,79.45,79.77,79.45,79.72,5109066,0
+VCIT.US,D,20240612,000000,80.45,80.58,80.13,80.15,3239283,0
+VCIT.US,D,20240613,000000,80.39,80.59,80.3018,80.48,7953973,0
+VCIT.US,D,20240614,000000,80.52,80.56,80.38,80.49,4641255,0
+VCIT.US,D,20240617,000000,80.19,80.27,80.11,80.21,6588394,0
+VCIT.US,D,20240618,000000,80.46,80.59,80.36,80.48,7957942,0
+VCIT.US,D,20240620,000000,80.31,80.33,80.16,80.29,5963237,0
+VCIT.US,D,20240621,000000,80.36,80.48,80.195,80.345,4419081,0
+VCIT.US,D,20240624,000000,80.4,80.5,80.335,80.41,3657257,0
+VCIT.US,D,20240625,000000,80.35,80.4386,80.26,80.39,4676830,0
+VCIT.US,D,20240626,000000,80.06,80.11,80,80.06,4963503,0
+VCIT.US,D,20240627,000000,80.18,80.3,80.18,80.21,5350182,0
+VCIT.US,D,20240628,000000,80.44,80.45,79.92,79.93,4724779,0
+VCIT.US,D,20240701,000000,79.88,79.88,79.25,79.29,4723384,0
+VCIT.US,D,20240702,000000,79.68,79.68,79.48,79.64,3050359,0
+VCIT.US,D,20240703,000000,79.83,80.12,79.7878,80.12,2476798,0
+VCIT.US,D,20240705,000000,80.48,80.53,80.285,80.48,4329527,0
+VCIT.US,D,20240708,000000,80.57,80.5771,80.405,80.49,4216038,0
+VCIT.US,D,20240709,000000,80.49,80.49,80.26,80.39,5186527,0
+VCIT.US,D,20240710,000000,80.56,80.56,80.36,80.52,4630311,0
+VCIT.US,D,20240711,000000,80.98,81.0489,80.8526,80.91,4363819,0
+VCIT.US,D,20240712,000000,81.18,81.18,80.9,81.15,6151542,0
+VCIT.US,D,20240715,000000,81.05,81.1,80.85,80.87,3220591,0
+VCIT.US,D,20240716,000000,81.07,81.17,80.915,81.16,4998171,0
+VCIT.US,D,20240717,000000,81.11,81.21,80.965,81.2,5186291,0
+VCIT.US,D,20240718,000000,81.18,81.205,80.93,80.95,6579571,0
+VCIT.US,D,20240719,000000,80.85,80.86,80.7,80.75,3511859,0
+VCIT.US,D,20240722,000000,81.01,81.01,80.655,80.78,3914712,0
+VCIT.US,D,20240723,000000,80.91,80.92,80.77,80.78,2593792,0
+VCIT.US,D,20240724,000000,80.97,80.97,80.505,80.51,4643745,0
+VCIT.US,D,20240725,000000,80.65,80.85,80.5846,80.7,7729109,0
+VCIT.US,D,20240726,000000,81.33,81.33,80.93,81.05,4299638,0
+VCIT.US,D,20240729,000000,81.26,81.26,81.06,81.18,7156157,0
+VCIT.US,D,20240730,000000,81.28,81.29,81.095,81.27,3001096,0
+VCIT.US,D,20240731,000000,81.53,81.7,81.31,81.69,6232530,0
+VCIT.US,D,20240801,000000,81.69,81.77,81.57,81.65,7126341,0
+VCIT.US,D,20240802,000000,82.22,82.36,82.06,82.34,5908262,0
+VCIT.US,D,20240805,000000,82.53,82.53,81.92,82.14,13501270,0
+VCIT.US,D,20240806,000000,82.14,82.14,81.75,81.75,7645274,0
+VCIT.US,D,20240807,000000,81.8,81.8,81.405,81.51,6067063,0
+VCIT.US,D,20240808,000000,81.4,81.5459,81.36,81.52,5985732,0
+VCIT.US,D,20240809,000000,82.38,82.39,81.77,81.81,3919539,0
+VCIT.US,D,20240812,000000,81.85,82.05,81.72,81.96,3964230,0
+VCIT.US,D,20240813,000000,82.37,82.4,82.18,82.38,4895270,0
+VCIT.US,D,20240814,000000,82.52,82.6399,82.37,82.55,7564652,0
+VCIT.US,D,20240815,000000,82.47,82.47,82.11,82.28,8888900,0
+VCIT.US,D,20240816,000000,82.43,82.51,82.26,82.49,5293720,0
+VCIT.US,D,20240819,000000,82.46,82.675,82.4,82.6,3420490,0
+VCIT.US,D,20240820,000000,82.74,82.82,82.625,82.78,4561044,0
+VCIT.US,D,20240821,000000,82.87,83.12,82.75,82.98,5561584,0
+VCIT.US,D,20240822,000000,82.8475,82.87,82.61,82.72,4711884,0
+VCIT.US,D,20240823,000000,82.94,83.185,82.83,83.15,5392119,0
+VCIT.US,D,20240826,000000,83.28,83.28,83.05,83.08,4606006,0
+VCIT.US,D,20240827,000000,82.95,83.076,82.83,83.05,5722556,0
+VCIT.US,D,20240828,000000,83.05,83.095,82.93,82.97,4827705,0
+VCIT.US,D,20240829,000000,82.9,82.96,82.7997,82.88,5133631,0
+VCIT.US,D,20240830,000000,82.92,83.006,82.725,82.74,4189408,0
+VCIT.US,D,20240903,000000,82.81,82.84,82.53,82.67,6819879,0
+VCIT.US,D,20240904,000000,82.82,83.08,82.6913,83.04,5314106,0
+VCIT.US,D,20240905,000000,83.24,83.32,82.97,83.31,31723511,0
+VCIT.US,D,20240906,000000,83.53,83.7,83.172,83.36,10659065,0
+VCIT.US,D,20240909,000000,83.34,83.55,83.275,83.49,15154404,0
+VCIT.US,D,20240910,000000,83.49,83.69,83.47,83.68,10992730,0
+VCIT.US,D,20240911,000000,83.63,83.79,83.45,83.68,6578587,0
+VCIT.US,D,20240912,000000,83.94,83.95,83.485,83.62,5445364,0
+VCIT.US,D,20240913,000000,83.96,83.96,83.75,83.82,6661007,0
+VCIT.US,D,20240916,000000,84.03,84.07,83.81,84.02,5437686,0
+VCIT.US,D,20240917,000000,84.16,84.16,83.895,83.99,6754804,0
+VCIT.US,D,20240918,000000,83.91,84.255,83.76,83.81,8749570,0
+VCIT.US,D,20240919,000000,83.87,83.965,83.76,83.88,4679286,0
+VCIT.US,D,20240920,000000,83.96,83.9956,83.6701,83.94,5496781,0
+VCIT.US,D,20240923,000000,83.82,83.96,83.6601,83.86,4086040,0
+VCIT.US,D,20240924,000000,83.86,84.0262,83.68,83.99,4044518,0
+VCIT.US,D,20240925,000000,83.9,83.9,83.67,83.69,4983194,0
+VCIT.US,D,20240926,000000,83.81,83.81,83.5113,83.64,2870265,0
+VCIT.US,D,20240927,000000,83.93,83.96,83.77,83.95,5300421,0
+VCIT.US,D,20240930,000000,83.95,83.95,83.655,83.75,5406639,0
+VCIT.US,D,20241001,000000,83.77,83.9099,83.61,83.77,8590332,0
+VCIT.US,D,20241002,000000,83.53,83.69,83.425,83.67,5548728,0
+VCIT.US,D,20241003,000000,83.61,83.61,83.28,83.3,5433966,0
+VCIT.US,D,20241004,000000,83.01,83.01,82.75,82.8,4643834,0
+VCIT.US,D,20241007,000000,82.43,82.65,82.43,82.49,6957790,0
+VCIT.US,D,20241008,000000,82.56,82.63,82.365,82.63,5565637,0
+VCIT.US,D,20241009,000000,82.51,82.52,82.37,82.43,12093900,0
+VCIT.US,D,20241010,000000,82.58,82.58,82.25,82.46,8995378,0
+VCIT.US,D,20241011,000000,82.4,82.6,82.37,82.5,3923695,0
+VCIT.US,D,20241014,000000,82.27,82.48,82.25,82.47,1659800,0
+VCIT.US,D,20241015,000000,82.68,82.79,82.6325,82.71,7231892,0
+VCIT.US,D,20241016,000000,82.99,83.1899,82.82,82.91,5072627,0
+VCIT.US,D,20241017,000000,82.85,82.85,82.495,82.53,11082252,0
+VCIT.US,D,20241018,000000,82.77,82.8534,82.52,82.53,7867305,0
+VCIT.US,D,20241021,000000,82.3,82.365,81.91,81.93,6705442,0
+VCIT.US,D,20241022,000000,82,82.01,81.795,81.92,7552483,0
+VCIT.US,D,20241023,000000,81.79,81.79,81.575,81.73,14190808,0
+VCIT.US,D,20241024,000000,81.87,81.975,81.725,81.84,5588231,0
+VCIT.US,D,20241025,000000,81.99,82.12,81.68,81.71,6750951,0
+VCIT.US,D,20241028,000000,81.83,81.83,81.505,81.61,7763474,0
+VCIT.US,D,20241029,000000,81.47,81.72,81.305,81.7,6197971,0
+VCIT.US,D,20241030,000000,81.91,81.975,81.495,81.53,7449253,0
+VCIT.US,D,20241031,000000,81.42,81.53,81.22,81.37,8216499,0
+VCIT.US,D,20241101,000000,81.26,81.38,80.71,80.74,6778273,0
+VCIT.US,D,20241104,000000,81.23,81.33,81.0219,81.14,6679487,0
+VCIT.US,D,20241105,000000,81.23,81.37,80.925,81.37,6031614,0
+VCIT.US,D,20241106,000000,80.77,81.0697,80.68,80.8,9353991,0
+VCIT.US,D,20241107,000000,81,81.655,81,81.555,8572101,0
+VCIT.US,D,20241108,000000,81.66,81.8363,81.57,81.65,6507847,0
+VCIT.US,D,20241111,000000,81.46,81.5648,81.39,81.49,2000426,0
+VCIT.US,D,20241112,000000,81.24,81.3911,80.925,81.01,6665784,0
+VCIT.US,D,20241113,000000,81.32,81.4,80.86,80.93,6537186,0
+VCIT.US,D,20241114,000000,81.05,81.1199,80.715,80.82,5927970,0
+VCIT.US,D,20241115,000000,80.67,81.04,80.5,80.89,9130326,0
+VCIT.US,D,20241118,000000,80.82,81.095,80.8,81.02,4740160,0
+VCIT.US,D,20241119,000000,81.1,81.275,81.1,81.17,5803641,0
+VCIT.US,D,20241120,000000,81.02,81.1101,80.95,81.025,5631725,0
+VCIT.US,D,20241121,000000,81.13,81.2267,80.91,80.96,5668116,0
+VCIT.US,D,20241122,000000,81.05,81.12,80.9439,81.02,4590296,0
+VCIT.US,D,20241125,000000,81.55,81.75,81.53,81.68,8793038,0
+VCIT.US,D,20241126,000000,81.59,81.6176,81.39,81.59,8261275,0
+VCIT.US,D,20241127,000000,81.82,81.88,81.615,81.81,4580500,0
+VCIT.US,D,20241129,000000,82.17,82.1893,82.0325,82.17,3629925,0
+VCIT.US,D,20241202,000000,82.17,82.17,81.5526,81.93,6935015,0
+VCIT.US,D,20241203,000000,82.03,82.1,81.75,81.77,7600183,0
+VCIT.US,D,20241204,000000,81.77,82.11,81.62,82.04,5018518,0
+VCIT.US,D,20241205,000000,81.96,82.0556,81.85,82.02,3521176,0
+VCIT.US,D,20241206,000000,82.31,82.3399,82.09,82.25,4029874,0
+VCIT.US,D,20241209,000000,82.17,82.2,82.065,82.105,5702283,0
+VCIT.US,D,20241210,000000,82,82.105,81.935,82.05,4051137,0
+VCIT.US,D,20241211,000000,82.26,82.26,81.91,81.93,7626146,0
+VCIT.US,D,20241212,000000,81.92,81.92,81.61,81.64,7961071,0
+VCIT.US,D,20241213,000000,81.58,81.58,81.29,81.33,7242685,0
+VCIT.US,D,20241216,000000,81.48,81.51,81.331,81.4,5330966,0
+VCIT.US,D,20241217,000000,81.41,81.43,81.31,81.36,5411729,0
+VCIT.US,D,20241218,000000,81.39,81.4599,80.53,80.53,10452099,0
+VCIT.US,D,20241219,000000,80.48,80.8,80.17,80.31,8704208,0
+VCIT.US,D,20241220,000000,80.61,80.825,80.51,80.61,7498920,0
+VCIT.US,D,20241223,000000,80.59,80.61,80.33,80.41,3937364,0
+VCIT.US,D,20241224,000000,80.1,80.25,79.95,80.24,3089636,0
+VCIT.US,D,20241226,000000,79.97,80.34,79.9696,80.33,6555796,0
+VCIT.US,D,20241227,000000,80.37,80.37,80.095,80.13,4321104,0
+VCIT.US,D,20241230,000000,80.29,80.4599,80.29,80.43,5226877,0
+VCIT.US,D,20241231,000000,80.44,80.56,80.17,80.27,3440463,0
+VCIT.US,D,20250102,000000,80.43,80.555,80.17,80.29,5099614,0
+VCIT.US,D,20250103,000000,80.4,80.435,80.12,80.14,5997710,0
+VCIT.US,D,20250106,000000,80.11,80.16,80,80.07,5056554,0
+VCIT.US,D,20250107,000000,79.99,80.05,79.695,79.8,7448943,0
+VCIT.US,D,20250108,000000,79.75,79.935,79.72,79.86,8468743,0
+VCIT.US,D,20250110,000000,79.97,79.97,79.3013,79.39,6898419,0
+VCIT.US,D,20250113,000000,79.26,79.3462,79.14,79.17,6409540,0
+VCIT.US,D,20250114,000000,79.3,79.3897,79.13,79.25,6863470,0
+VCIT.US,D,20250115,000000,80.01,80.0879,79.87,80,8075874,0
+VCIT.US,D,20250116,000000,79.97,80.32,79.87,80.19,8479290,0
+VCIT.US,D,20250117,000000,80.33,80.3408,80.17,80.23,4941000,0
+VCIT.US,D,20250121,000000,80.51,80.56,80.39,80.56,5042797,0
+VCIT.US,D,20250122,000000,80.56,80.56,80.315,80.33,7835196,0
+VCIT.US,D,20250123,000000,80.12,80.3,80.07,80.3,5572653,0
+VCIT.US,D,20250124,000000,80.26,80.515,80.23,80.42,3933229,0
+VCIT.US,D,20250127,000000,80.74,80.8683,80.66,80.845,4416707,0
+VCIT.US,D,20250128,000000,80.74,80.86,80.64,80.82,4399138,0
+VCIT.US,D,20250129,000000,80.93,80.93,80.53,80.77,6510417,0
+VCIT.US,D,20250130,000000,80.88,81.01,80.85,80.93,11113892,0
+VCIT.US,D,20250131,000000,81.01,81.03,80.6744,80.8,7226911,0
+VCIT.US,D,20250203,000000,80.5,80.73,80.3647,80.48,9031775,0
+VCIT.US,D,20250204,000000,80.38,80.7064,80.3648,80.65,5547077,0
+VCIT.US,D,20250205,000000,80.97,81.15886,80.9036,81.04,4712350,0
+VCIT.US,D,20250206,000000,81.03,81.03,80.8301,80.9,4401563,0
+VCIT.US,D,20250207,000000,80.78,80.78,80.565,80.64,5446404,0
+VCIT.US,D,20250210,000000,80.76,80.85,80.64,80.7,9773493,0
+VCIT.US,D,20250211,000000,80.55,80.62,80.49,80.58,3084029,0
+VCIT.US,D,20250212,000000,80.16,80.2499,80.03,80.22,8884467,0
+VCIT.US,D,20250213,000000,80.62,80.775,80.4301,80.68,7202856,0
+VCIT.US,D,20250214,000000,81.01,81.145,80.97,80.98,5392028,0
+VCIT.US,D,20250218,000000,80.75,80.935,80.69,80.72,5418071,0
+VCIT.US,D,20250219,000000,80.68,80.8458,80.6601,80.81,7208589,0
+VCIT.US,D,20250220,000000,80.82,80.9899,80.814,80.95,7077581,0
+VCIT.US,D,20250221,000000,81.03,81.35,81,81.21,4605009,0
+VCIT.US,D,20250224,000000,81.21,81.4399,81.1525,81.34,5189890,0
+VCIT.US,D,20250225,000000,81.7,81.8067,81.645,81.79,8837507,0
+VCIT.US,D,20250226,000000,81.81,81.95,81.68,81.91,7032160,0
+VCIT.US,D,20250227,000000,81.73,81.845,81.67,81.75,6735729,0
+VCIT.US,D,20250228,000000,81.88,82.07,81.79,82.04,16285508,0
+VCIT.US,D,20250303,000000,81.56,81.95,81.5,81.92,9138308,0
+VCIT.US,D,20250304,000000,81.97,82.08,81.75,81.83,11893133,0
+VCIT.US,D,20250305,000000,81.81,81.94,81.545,81.55,11419314,0
+VCIT.US,D,20250306,000000,81.51,81.59,81.26,81.41,7821793,0
+VCIT.US,D,20250307,000000,81.72,81.74,81.23,81.33,5957302,0
+VCIT.US,D,20250310,000000,81.65,81.74,81.45,81.58,7216531,0
+VCIT.US,D,20250311,000000,81.55,81.62,81.15,81.17,7843732,0
+VCIT.US,D,20250312,000000,81.2,81.2,80.93,80.95,13196650,0
+VCIT.US,D,20250313,000000,80.91,81.1663,80.72,81.16,10842454,0
+VCIT.US,D,20250314,000000,81.1,81.23,81.01,81.09,4676172,0
+VCIT.US,D,20250317,000000,81.29,81.385,81.13,81.18,4887327,0
+VCIT.US,D,20250318,000000,81.18,81.47,81.13,81.34,6429901,0
+VCIT.US,D,20250319,000000,81.31,81.78,81.2642,81.7,6021578,0
+VCIT.US,D,20250320,000000,82.045,82.1893,81.67,81.67,5866494,0
+VCIT.US,D,20250321,000000,81.81,81.83,81.615,81.64,3827759,0
+VCIT.US,D,20250324,000000,81.56,81.6,81.32,81.34,4036736,0
+VCIT.US,D,20250325,000000,81.39,81.58,81.34,81.47,4682320,0
+VCIT.US,D,20250326,000000,81.43,81.43,81.24,81.28,6414106,0
+VCIT.US,D,20250327,000000,81.25,81.25,81.1435,81.24,4023288,0
+VCIT.US,D,20250328,000000,81.53,81.7,81.37,81.67,6470861,0
+VCIT.US,D,20250331,000000,81.87,81.87,81.5544,81.76,4174279,0
+VCIT.US,D,20250401,000000,81.5,81.78,81.5,81.63,7810861,0
+VCIT.US,D,20250402,000000,81.84,81.87,81.49,81.73,4702434,0
+VCIT.US,D,20250403,000000,82.2,82.315,81.91,82.01,13506385,0
+VCIT.US,D,20250404,000000,82.2,82.29,81.58,81.79,14228383,0
+VCIT.US,D,20250407,000000,81.38,81.4099,80.51,80.6,15249462,0
+VCIT.US,D,20250408,000000,80.6,80.78,79.815,79.91,10492302,0
+VCIT.US,D,20250409,000000,79.01,80.71,78.9301,80.68,18623611,0
+VCIT.US,D,20250410,000000,80.09,80.4473,79.7103,79.83,13459085,0
+VCIT.US,D,20250411,000000,79.52,79.7,78.66,79.56,12309829,0
+VCIT.US,D,20250414,000000,79.92,80.19,79.851,80.06,6741647,0
+VCIT.US,D,20250415,000000,80.16,80.53,80.15,80.41,7088526,0
+VCIT.US,D,20250416,000000,80.41,80.765,80.393,80.72,4659884,0
+VCIT.US,D,20250417,000000,80.81,80.865,80.6501,80.74,3593740,0
+VCIT.US,D,20250421,000000,80.445,80.67,80.19,80.21,5605354,0
+VCIT.US,D,20250422,000000,80.4,80.52,80.285,80.33,6430710,0
+VCIT.US,D,20250423,000000,81.1,81.25,80.4644,80.5,8394675,0
+VCIT.US,D,20250424,000000,80.9,81.17,80.8,81.14,7661692,0
+VCIT.US,D,20250425,000000,81.15,81.4999,81.15,81.49,3913306,0
+VCIT.US,D,20250428,000000,81.49,81.72,81.31,81.68,6323259,0
+VCIT.US,D,20250429,000000,81.59,81.86,81.54,81.83,6805396,0
+VCIT.US,D,20250430,000000,81.65,81.86,81.57,81.78,8049031,0
+VCIT.US,D,20250501,000000,81.56,81.575,81.0932,81.17,9265117,0
+VCIT.US,D,20250502,000000,80.83,81.09,80.81,80.95,5290978,0
+VCIT.US,D,20250505,000000,80.94,80.94,80.6899,80.91,7043683,0
+VCIT.US,D,20250506,000000,80.9,81.06,80.74,81.04,6273816,0
+VCIT.US,D,20250507,000000,81.04,81.265,81.04,81.2,3107532,0
+VCIT.US,D,20250508,000000,81.39,81.39,80.86,80.88,5674125,0
+VCIT.US,D,20250509,000000,81.04,81.1248,80.85,80.87,2922547,0
+VCIT.US,D,20250512,000000,80.72,80.89,80.68,80.79,7756762,0
+VCIT.US,D,20250513,000000,80.89,80.9671,80.76,80.88,15256443,0
+VCIT.US,D,20250514,000000,80.92,80.92,80.5649,80.58,13852285,0
+VCIT.US,D,20250515,000000,80.82,81.12,80.745,81.1,9973096,0
+VCIT.US,D,20250516,000000,81.35,81.4549,81.11,81.19,8712509,0
+VCIT.US,D,20250519,000000,80.71,81.26,80.6457,81.24,14709662,0
+VCIT.US,D,20250520,000000,81.1,81.22,80.96,81.17,7923503,0
+VCIT.US,D,20250521,000000,80.84,80.96,80.47,80.52,8730954,0
+VCIT.US,D,20250522,000000,80.48,80.88,80.415,80.81,12399227,0
+VCIT.US,D,20250523,000000,81.03,81.03,80.8193,80.92,8446789,0
+VCIT.US,D,20250527,000000,81.18,81.44,81.1,81.37,9197838,0
+VCIT.US,D,20250528,000000,81.23,81.3699,81.08,81.21,9588661,0
+VCIT.US,D,20250529,000000,81.44,81.545,81.3448,81.49,8205956,0
+VCIT.US,D,20250530,000000,81.54,81.73,81.465,81.72,7893968,0
+VCIT.US,D,20250602,000000,81.21,81.27,81.0501,81.25,7773047,0
+VCIT.US,D,20250603,000000,81.33,81.435,81.1801,81.27,10564375,0
+VCIT.US,D,20250604,000000,81.57,81.77,81.23,81.72,6922668,0
+VCIT.US,D,20250605,000000,81.71,81.79,81.39,81.4,7126563,0
+VCIT.US,D,20250606,000000,81.34,81.34,81,81.03,6077783,0
+VCIT.US,D,20250609,000000,81.11,81.285,81.06,81.21,6808359,0
+VCIT.US,D,20250610,000000,81.41,81.489,81.235,81.33,6867724,0
+VCIT.US,D,20250611,000000,81.55,81.665,81.43,81.62,7158841,0
+VCIT.US,D,20250612,000000,81.82,81.91,81.7441,81.91,5284295,0
+VCIT.US,D,20250613,000000,81.64,81.77,81.425,81.56,7141877,0
+VCIT.US,D,20250616,000000,81.63,81.76,81.505,81.52,6583693,0
+VCIT.US,D,20250617,000000,81.65,81.75,81.55,81.71,7667191,0
+VCIT.US,D,20250618,000000,81.83,82.04,81.66,81.77,9232159,0
+VCIT.US,D,20250620,000000,81.7,81.985,81.63,81.89,5234244,0
+VCIT.US,D,20250623,000000,82.08,82.27,82.011,82.12,7023419,0
+VCIT.US,D,20250624,000000,82.1,82.49,82.09,82.45,10045212,0
+VCIT.US,D,20250625,000000,82.38,82.45,82.2533,82.41,9277567,0
+VCIT.US,D,20250626,000000,82.5,82.68,82.435,82.67,10204223,0
+VCIT.US,D,20250627,000000,82.57,82.79,82.495,82.59,7958347,0
+VCIT.US,D,20250630,000000,82.78,82.9567,82.7,82.92,10911303,0
+VCIT.US,D,20250701,000000,82.52,82.6472,82.415,82.59,8642640,0
+VCIT.US,D,20250702,000000,82.47,82.59,82.4015,82.58,9627326,0
+VCIT.US,D,20250703,000000,82.51,82.55,82.37,82.44,9618133,0
+VCIT.US,D,20250707,000000,82.4,82.4,82.11,82.18,7981051,0
+VCIT.US,D,20250708,000000,82.05,82.05,81.9201,81.96,11396900,0
+VCIT.US,D,20250709,000000,82.11,82.34,82.0619,82.31,9235692,0
+VCIT.US,D,20250710,000000,82.31,82.35,82.175,82.31,10946587,0
+VCIT.US,D,20250711,000000,82.11,82.1668,81.97,82.02,8967931,0
+VCIT.US,D,20250714,000000,82,82.09,81.91,82,4240696,0
+VCIT.US,D,20250715,000000,82.15,82.15,81.75,81.75,13402209,0
+VCIT.US,D,20250716,000000,81.95,82.035,81.76,81.97,8230872,0
+VCIT.US,D,20250717,000000,82.08,82.14,82,82.06,6976126,0
+VCIT.US,D,20250718,000000,82.33,82.368,82.1853,82.25,4190021,0
+VCIT.US,D,20250721,000000,82.59,82.63,82.47,82.49,6796635,0
+VCIT.US,D,20250722,000000,82.61,82.69,82.53,82.64,7147387,0
+VCIT.US,D,20250723,000000,82.59,82.6176,82.47,82.53,7899623,0
+VCIT.US,D,20250724,000000,82.31,82.5199,82.28,82.43,4350727,0
+VCIT.US,D,20250725,000000,82.41,82.6567,82.41,82.63,6356366,0
+VCIT.US,D,20250728,000000,82.58,82.62,82.4733,82.5,12687933,0
+VCIT.US,D,20250729,000000,82.62,82.875,82.6003,82.81,13470688,0
+VCIT.US,D,20250730,000000,82.67,82.93,82.61,82.67,9783168,0
+VCIT.US,D,20250731,000000,82.84,82.8999,82.65,82.68,16332277,0
+VCIT.US,D,20250801,000000,82.89,83.09,82.73,83.04,19161028,0
+VCIT.US,D,20250804,000000,83.13,83.1867,83.01,83.17,28578875,0
+VCIT.US,D,20250805,000000,83.09,83.16,83.025,83.13,15115264,0
+VCIT.US,D,20250806,000000,83.05,83.19,82.845,83.16,12952921,0
+VCIT.US,D,20250807,000000,83.23,83.24,83.02,83.09,17456848,0
+VCIT.US,D,20250808,000000,83.1,83.1,82.87,82.88,14684113,0
+VCIT.US,D,20250811,000000,82.95,83.03,82.875,82.94,30235016,0
+VCIT.US,D,20250812,000000,82.9,83.0275,82.815,83.02,18269417,0
+VCIT.US,D,20250813,000000,83.27,83.38,83.2015,83.33,8237638,0
+VCIT.US,D,20250814,000000,83.12,83.2799,83.05,83.12,8871082,0
+VCIT.US,D,20250815,000000,83.16,83.2375,83,83.06,9866032,0
+VCIT.US,D,20250818,000000,83.16,83.16,82.9143,82.96,16105531,0
+VCIT.US,D,20250819,000000,83.04,83.1,83.01,83.08,8090556,0
+VCIT.US,D,20250820,000000,83.09,83.1899,83.02,83.11,9019203,0
+VCIT.US,D,20250821,000000,83,83.01,82.79,82.86,7846432,0
+VCIT.US,D,20250822,000000,83.05,83.4772,82.98,83.38,16333557,0
+VCIT.US,D,20250825,000000,83.32,83.35,83.22,83.23,7545042,0
+VCIT.US,D,20250826,000000,83.28,83.39,83.1843,83.36,8780985,0
+VCIT.US,D,20250827,000000,83.28,83.46,83.19,83.46,15157354,0
+VCIT.US,D,20250828,000000,83.46,83.58,83.415,83.53,8370982,0
+VCIT.US,D,20250829,000000,83.49,83.5,83.355,83.42,10415372,0
+VCIT.US,D,20250902,000000,82.83,82.915,82.735,82.9,9911096,0
+VCIT.US,D,20250903,000000,82.99,83.28,82.9501,83.2,14251432,0
+VCIT.US,D,20250904,000000,83.42,83.66,83.3635,83.66,12131647,0
+VCIT.US,D,20250905,000000,84.155,84.1551,83.975,83.99,12697580,0
+VCIT.US,D,20250908,000000,84.3,84.3,84.08,84.15,15114137,0
+VCIT.US,D,20250909,000000,84.16,84.2,83.9546,84.05,10327752,0
+VCIT.US,D,20250910,000000,84.21,84.38,84.175,84.24,10463971,0
+VCIT.US,D,20250911,000000,84.39,84.59,84.3546,84.49,7384677,0
+VCIT.US,D,20250912,000000,84.39,84.42,84.21,84.34,39431232,0
+VCIT.US,D,20250915,000000,84.52,84.57,84.475,84.54,9823018,0
+VCIT.US,D,20250916,000000,84.58,84.6199,84.4735,84.53,9628656,0
+VCIT.US,D,20250917,000000,84.62,84.74,84.24,84.37,11990812,0
+VCIT.US,D,20250918,000000,84.25,84.325,84.1213,84.3,9397752,0
+VCIT.US,D,20250919,000000,84.23,84.325,84.19,84.29,6394221,0
+VCIT.US,D,20250922,000000,84.28,84.29,84.15,84.15,10552097,0
+VCIT.US,D,20250923,000000,84.28,84.31,84.1699,84.29,12458437,0
+VCIT.US,D,20250924,000000,84.22,84.22,84.02,84.05,10778145,0
+VCIT.US,D,20250925,000000,83.84,83.91,83.67,83.86,13933507,0
+VCIT.US,D,20250926,000000,83.91,83.99,83.8043,83.93,9981846,0
+VCIT.US,D,20250929,000000,84.05,84.16,84.01,84.11,9326776,0
+VCIT.US,D,20250930,000000,84.19,84.28,84.05,84.11,10714075,0
+VCIT.US,D,20251001,000000,84.03,84.08,83.89,84.07,9492448,0
+VCIT.US,D,20251002,000000,84.04,84.19,83.9747,84.16,5905662,0
+VCIT.US,D,20251003,000000,84.18,84.2,84.03,84.06,6615282,0
+VCIT.US,D,20251006,000000,83.91,84.01,83.87,83.89,8305301,0
+VCIT.US,D,20251007,000000,83.97,84.0695,83.894,84,14891954,0
+VCIT.US,D,20251008,000000,84.12,84.13,83.9,83.9,15033384,0
+VCIT.US,D,20251009,000000,83.88,83.89,83.74,83.77,10746070,0
+VCIT.US,D,20251010,000000,84.04,84.07,83.8944,83.94,11265263,0
+VCIT.US,D,20251013,000000,84,84.22,83.975,84.18,9742218,0
+VCIT.US,D,20251014,000000,84.13,84.39,84.03,84.33,11030151,0
+VCIT.US,D,20251015,000000,84.49,84.56,84.29,84.38,10407293,0
+VCIT.US,D,20251016,000000,84.38,84.6159,84.3241,84.59,12965208,0
+VCIT.US,D,20251017,000000,84.56,84.5789,84.41,84.47,8700219,0
+VCIT.US,D,20251020,000000,84.59,84.6453,84.54,84.6,8695940,0
+VCIT.US,D,20251021,000000,84.78,84.8,84.65,84.65,10751830,0
+VCIT.US,D,20251022,000000,84.64,84.69,84.55,84.67,13509784,0
+VCIT.US,D,20251023,000000,84.58,84.699,84.565,84.6,8862614,0
+VCIT.US,D,20251024,000000,84.75,84.78,84.6487,84.76,8347132,0
+VCIT.US,D,20251027,000000,84.74,84.84,84.62,84.82,8351779,0
+VCIT.US,D,20251028,000000,84.79,84.83,84.6901,84.81,7181491,0
+VCIT.US,D,20251029,000000,84.82,84.82,84.3642,84.4,10152803,0
+VCIT.US,D,20251030,000000,84.11,84.3252,84.045,84.16,21213406,0
+VCIT.US,D,20251031,000000,84.23,84.26,84.0001,84.05,11875064,0
+VCIT.US,D,20251103,000000,83.66,83.66,83.5201,83.59,13359128,0
+VCIT.US,D,20251104,000000,83.59,83.81,83.55,83.65,13086711,0
+VCIT.US,D,20251105,000000,83.68,83.68,83.435,83.45,14773045,0
+VCIT.US,D,20251106,000000,83.75,83.81,83.71,83.79,8743997,0
+VCIT.US,D,20251107,000000,83.72,83.8299,83.67,83.75,11084404,0
+VCIT.US,D,20251110,000000,83.76,83.825,83.72,83.73,10067010,0
+VCIT.US,D,20251111,000000,83.92,84.07,83.84,84.05,3381258,0
+VCIT.US,D,20251112,000000,84,84.028,83.88,83.93,6998162,0
+VCIT.US,D,20251113,000000,83.73,83.8699,83.69,83.7,9157028,0
+VCIT.US,D,20251114,000000,83.79,83.86,83.56,83.56,5799752,0
+VCIT.US,D,20251117,000000,83.61,83.7,83.53,83.56,10074170,0
+VCIT.US,D,20251118,000000,83.72,83.7887,83.59,83.66,13416849,0
+VCIT.US,D,20251119,000000,83.78,83.7855,83.61,83.63,8150579,0
+VCIT.US,D,20251120,000000,83.81,83.89,83.69,83.73,9955409,0
+VCIT.US,D,20251121,000000,84,84.03,83.825,84.03,6978763,0
+VCIT.US,D,20251124,000000,84.14,84.25,84.05,84.24,16992903,0
+VCIT.US,D,20251125,000000,84.25,84.565,84.244,84.46,13396679,0
+VCIT.US,D,20251126,000000,84.44,84.63,84.36,84.62,11107894,0
+VCIT.US,D,20251128,000000,84.62,84.6499,84.45,84.55,5201883,0
+VCIT.US,D,20251201,000000,83.92,83.94,83.825,83.94,12396677,0
+VCIT.US,D,20251202,000000,83.94,84.039,83.875,84,10462611,0
+VCIT.US,D,20251203,000000,84.1,84.21,84.04,84.18,14275151,0
+VCIT.US,D,20251204,000000,84.09,84.09,83.97,84.02,10639847,0
+VCIT.US,D,20251205,000000,84.07,84.0999,83.87,83.94,9622113,0
+VCIT.US,D,20251208,000000,83.94,83.95,83.69,83.82,11580284,0
+VCIT.US,D,20251209,000000,83.9,83.9199,83.65,83.7,14346601,0
+VCIT.US,D,20251210,000000,83.67,84.05,83.6315,84.01,13578957,0
+VCIT.US,D,20251211,000000,84.15,84.2,83.95,84.01,10898664,0
+VCIT.US,D,20251212,000000,83.79,83.8071,83.6618,83.69,11022739,0
+VCIT.US,D,20251215,000000,83.89,83.94,83.72,83.79,7426595,0
+VCIT.US,D,20251216,000000,83.84,83.95,83.7,83.91,6773498,0
+VCIT.US,D,20251217,000000,83.86,83.92,83.81,83.88,7604951,0
+VCIT.US,D,20251218,000000,83.8,83.825,83.64,83.78,10849424,0
+VCIT.US,D,20251219,000000,83.72,83.745,83.61,83.64,10094515,0
+VCIT.US,D,20251222,000000,83.62,83.63,83.55,83.62,9946857,0
+VCIT.US,D,20251223,000000,83.47,83.66,83.44,83.62,10239451,0
+VCIT.US,D,20251224,000000,83.74,83.9,83.7001,83.9,3987788,0
+VCIT.US,D,20251226,000000,83.95,83.99,83.85,83.97,4651997,0
+VCIT.US,D,20251229,000000,84,84.07,83.935,84.06,6920954,0
+VCIT.US,D,20251230,000000,83.95,84.06,83.88,83.99,6413372,0
+VCIT.US,D,20251231,000000,83.91,83.96,83.75,83.75,6069009,0
+VCIT.US,D,20260102,000000,83.87,83.89,83.66,83.74,9360779,0
+VCIT.US,D,20260105,000000,83.82,83.9679,83.76,83.92,12186917,0
+VCIT.US,D,20260106,000000,83.83,83.95,83.755,83.94,12383272,0
+VCIT.US,D,20260107,000000,84.07,84.09,83.93,83.95,11774319,0
+VCIT.US,D,20260108,000000,83.79,83.8579,83.753,83.78,9215741,0
+VCIT.US,D,20260109,000000,83.805,83.965,83.745,83.91,9693579,0
+VCIT.US,D,20260112,000000,83.8,83.92,83.755,83.83,6963001,0
+VCIT.US,D,20260113,000000,83.95,84.04,83.8745,84,33405339,0
+VCIT.US,D,20260114,000000,84.02,84.14,84,84.1,12241497,0
+VCIT.US,D,20260115,000000,84.13,84.15,83.95,83.97,25220210,0
+VCIT.US,D,20260116,000000,83.94,83.983,83.761,83.78,11216609,0
+VCIT.US,D,20260120,000000,83.5,83.61,83.44,83.48,12829474,0
+VCIT.US,D,20260121,000000,83.63,83.85,83.55,83.81,15433281,0
+VCIT.US,D,20260122,000000,83.79,83.89,83.73,83.83,16716874,0
+VCIT.US,D,20260123,000000,83.83,83.92,83.74,83.89,10747862,0
+VCIT.US,D,20260126,000000,84,84.04,83.94,83.97,11210618,0
+VCIT.US,D,20260127,000000,83.94,84.0368,83.932,83.96,12544915,0
+VCIT.US,D,20260128,000000,83.99,83.99,83.785,83.91,14335534,0
+VCIT.US,D,20260129,000000,83.83,83.9858,83.79,83.96,11101085,0
+VCIT.US,D,20260130,000000,83.96,84.01,83.9028,83.95,15785963,0
+VCIT.US,D,20260202,000000,83.73,83.73,83.49,83.52,10793363,0
+VCIT.US,D,20260203,000000,83.52,83.57,83.45,83.54,11648087,0
+VCIT.US,D,20260204,000000,83.49,83.55,83.395,83.51,9591052,0
+VCIT.US,D,20260205,000000,83.66,83.865,83.62,83.84,9432802,0
+VCIT.US,D,20260206,000000,83.84,83.9,83.75,83.87,9630917,0
+VCIT.US,D,20260209,000000,83.83,83.93,83.7701,83.9,9750618,0
+VCIT.US,D,20260210,000000,84.1,84.15,84,84.03,10440947,0
+VCIT.US,D,20260211,000000,83.89,84.06,83.86,83.96,7532928,0
+VCIT.US,D,20260212,000000,84.08,84.26,84.07,84.22,10175603,0
+VCIT.US,D,20260213,000000,84.46,84.505,84.39,84.49,9499153,0
+VCIT.US,D,20260217,000000,84.47,84.55,84.43,84.53,10253778,0
+VCIT.US,D,20260218,000000,84.45,84.52,84.41,84.46,6994417,0
diff --git a/daily/us/nasdaq etfs/vcsh.us.txt b/daily/us/nasdaq etfs/vcsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af153c963ed39bfe2878b6e9999cb77297388993
--- /dev/null
+++ b/daily/us/nasdaq etfs/vcsh.us.txt	
@@ -0,0 +1,4083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCSH.US,D,20091123,000000,58.6525,58.7199,58.6525,58.7199,37558.245036628,0
+VCSH.US,D,20091124,000000,58.8079,58.9455,58.7485,58.9455,52505.955655775,0
+VCSH.US,D,20091125,000000,58.9455,59.0504,58.9108,59.0504,25424.851215368,0
+VCSH.US,D,20091127,000000,59.0682,59.0682,59.0039,59.0594,8109.4765899575,0
+VCSH.US,D,20091130,000000,58.9782,59.0594,58.9712,59.0594,21135.165467783,0
+VCSH.US,D,20091201,000000,59.0771,59.1474,59.0682,59.083,22496.344902883,0
+VCSH.US,D,20091202,000000,59.1098,59.1098,59.0187,59.0266,16665.605971536,0
+VCSH.US,D,20091203,000000,58.9455,59.1158,58.9455,59.1158,23892.892771708,0
+VCSH.US,D,20091204,000000,58.9544,58.9622,58.8554,58.9455,58460.989368502,0
+VCSH.US,D,20091207,000000,58.9622,59.0345,58.9029,59.0266,15029.563280054,0
+VCSH.US,D,20091208,000000,59.1692,59.2681,59.0771,59.2592,59908.06357122,0
+VCSH.US,D,20091209,000000,59.2899,59.2899,59.2444,59.2522,20028.638755509,0
+VCSH.US,D,20091210,000000,59.2166,59.2375,59.1692,59.2166,42239.004608552,0
+VCSH.US,D,20091211,000000,59.2444,59.2522,59.1632,59.1998,33943.591109865,0
+VCSH.US,D,20091214,000000,59.2741,59.2829,59.1772,59.2077,37179.297532426,0
+VCSH.US,D,20091215,000000,59.1158,59.1939,59.0425,59.1098,84822.598814261,0
+VCSH.US,D,20091216,000000,59.2522,59.372,59.1998,59.2592,217362.26735784,0
+VCSH.US,D,20091217,000000,59.3186,59.3809,59.2968,59.2968,105618.22731827,0
+VCSH.US,D,20091218,000000,59.3651,59.372,59.2375,59.2375,15017.43695992,0
+VCSH.US,D,20091221,000000,59.2899,59.2899,59.1248,59.1632,40574.667170089,0
+VCSH.US,D,20091222,000000,59.1158,59.185,59.0682,59.1562,148190.70573053,0
+VCSH.US,D,20091223,000000,59.0594,59.1474,59.0187,59.0682,100849.55192538,0
+VCSH.US,D,20091224,000000,58.9951,59.0039,58.8326,58.8476,26648.599022277,0
+VCSH.US,D,20091228,000000,58.8326,58.8624,58.7773,58.8079,56146.883276164,0
+VCSH.US,D,20091229,000000,58.8079,58.8268,57.9223,58.8179,67593.118956469,0
+VCSH.US,D,20091230,000000,58.7703,58.8326,58.7703,58.8268,25448.09332896,0
+VCSH.US,D,20091231,000000,58.7269,58.9288,58.6605,58.7703,24288.008702758,0
+VCSH.US,D,20100104,000000,58.8554,58.9288,58.7852,58.9288,78267.312254876,0
+VCSH.US,D,20100105,000000,58.9544,59.0771,58.9288,59.0187,99003.319684899,0
+VCSH.US,D,20100106,000000,59.1334,59.1998,58.9861,59.1939,26726.409576473,0
+VCSH.US,D,20100107,000000,59.2236,59.2236,59.0266,59.1474,197471.06023051,0
+VCSH.US,D,20100108,000000,59.2166,59.2166,59.1474,59.1998,139406.19731976,0
+VCSH.US,D,20100111,000000,59.2829,59.2829,59.2315,59.2522,40602.961917071,0
+VCSH.US,D,20100112,000000,59.4125,59.4125,59.2522,59.2592,42825.11008172,0
+VCSH.US,D,20100113,000000,59.3473,59.3651,59.2236,59.2522,53015.261101426,0
+VCSH.US,D,20100114,000000,59.5016,59.5016,59.2236,59.3879,62609.201381184,0
+VCSH.US,D,20100115,000000,59.4265,59.4917,59.4265,59.465,43610.28931043,0
+VCSH.US,D,20100119,000000,59.3324,59.3324,59.2236,59.2592,118809.64257128,0
+VCSH.US,D,20100120,000000,59.3958,59.4195,59.3473,59.3561,215845.46681435,0
+VCSH.US,D,20100121,000000,59.4125,59.4739,59.3037,59.4343,207125.63211096,0
+VCSH.US,D,20100122,000000,59.4265,59.4343,59.4047,59.4265,87758.178813491,0
+VCSH.US,D,20100125,000000,59.5016,59.5016,59.4125,59.4343,58529.705182597,0
+VCSH.US,D,20100126,000000,59.4739,59.4739,59.3809,59.4265,229700.79809471,0
+VCSH.US,D,20100127,000000,59.4423,59.4423,59.3186,59.3561,94222.517971866,0
+VCSH.US,D,20100128,000000,59.3958,59.3958,59.2968,59.3324,101927.78389068,0
+VCSH.US,D,20100129,000000,59.2077,59.3116,59.1998,59.2741,45781.911141188,0
+VCSH.US,D,20100201,000000,59.4195,59.4195,59.2444,59.2899,32963.380232325,0
+VCSH.US,D,20100202,000000,59.2899,59.2968,59.2315,59.2829,53750.92452292,0
+VCSH.US,D,20100203,000000,59.2522,59.2592,59.1998,59.2444,64122.970344641,0
+VCSH.US,D,20100204,000000,59.3651,59.3809,59.2741,59.372,30234.958202059,0
+VCSH.US,D,20100205,000000,59.4739,59.5016,59.2522,59.3651,88064.368396887,0
+VCSH.US,D,20100208,000000,59.4503,59.4503,59.2315,59.3473,48412.312083699,0
+VCSH.US,D,20100209,000000,59.3186,59.3404,59.2592,59.2968,85526.935908741,0
+VCSH.US,D,20100210,000000,59.3256,59.3256,59.1098,59.2375,71005.667547658,0
+VCSH.US,D,20100211,000000,59.2375,59.2375,59.1474,59.185,88986.979253788,0
+VCSH.US,D,20100212,000000,59.3561,59.3561,59.2315,59.2444,30218.789775213,0
+VCSH.US,D,20100216,000000,59.2592,59.2829,59.185,59.2444,95633.213214181,0
+VCSH.US,D,20100217,000000,59.2741,59.2741,59.1772,59.2236,93329.212388623,0
+VCSH.US,D,20100218,000000,59.2899,59.2899,59.1404,59.1772,70509.49894882,0
+VCSH.US,D,20100219,000000,59.1939,59.1939,59.1008,59.1692,67331.392546899,0
+VCSH.US,D,20100222,000000,59.2899,59.2968,59.1562,59.2681,74164.573942698,0
+VCSH.US,D,20100223,000000,59.2899,59.3473,59.2592,59.3404,64336.191473673,0
+VCSH.US,D,20100224,000000,59.3037,59.3958,59.2968,59.3958,92004.411913927,0
+VCSH.US,D,20100225,000000,59.465,59.465,59.3404,59.4047,47043.048435176,0
+VCSH.US,D,20100226,000000,59.3809,59.4125,59.2968,59.3879,111113.47139256,0
+VCSH.US,D,20100301,000000,59.4828,59.4828,59.3561,59.4125,56856.273004033,0
+VCSH.US,D,20100302,000000,59.4828,59.4828,59.3809,59.4423,55179.809245437,0
+VCSH.US,D,20100303,000000,59.4423,59.4592,59.4125,59.4592,39601.529979294,0
+VCSH.US,D,20100304,000000,59.4739,59.4739,59.4265,59.4592,38464.687466686,0
+VCSH.US,D,20100305,000000,59.4503,59.4503,59.3809,59.4343,49215.680792611,0
+VCSH.US,D,20100308,000000,59.4125,59.4265,59.3879,59.3958,34521.612369611,0
+VCSH.US,D,20100309,000000,59.3809,59.4423,59.372,59.4423,23304.766245184,0
+VCSH.US,D,20100310,000000,59.4739,59.4739,59.4195,59.4423,40672.688257844,0
+VCSH.US,D,20100311,000000,59.4343,59.4343,59.3809,59.4265,62465.706592924,0
+VCSH.US,D,20100312,000000,59.4047,59.465,59.3116,59.465,61899.811653314,0
+VCSH.US,D,20100315,000000,59.3561,59.4423,59.3324,59.4343,69007.856305496,0
+VCSH.US,D,20100316,000000,59.6292,59.6292,59.3879,59.4828,60816.527054631,0
+VCSH.US,D,20100317,000000,59.5313,59.57,59.4917,59.552,71164.320236084,0
+VCSH.US,D,20100318,000000,59.552,59.57,59.5235,59.561,77818.6384099,0
+VCSH.US,D,20100319,000000,59.5313,59.5392,59.4917,59.5235,108371.91251548,0
+VCSH.US,D,20100322,000000,59.5392,59.561,59.5096,59.561,43445.573461936,0
+VCSH.US,D,20100323,000000,59.6292,59.6292,59.5313,59.5462,107731.23860171,0
+VCSH.US,D,20100324,000000,59.5096,59.5165,59.4195,59.4503,70630.762150165,0
+VCSH.US,D,20100325,000000,59.4125,59.4503,59.3404,59.4125,64675.72843744,0
+VCSH.US,D,20100326,000000,59.4739,59.4739,59.3809,59.4503,122108.00164786,0
+VCSH.US,D,20100329,000000,59.5235,59.5235,59.4125,59.4917,88284.663212664,0
+VCSH.US,D,20100330,000000,59.4828,59.561,59.4125,59.5313,105646.52206525,0
+VCSH.US,D,20100331,000000,59.4503,59.4917,59.4195,59.465,58909.663213479,0
+VCSH.US,D,20100401,000000,59.4503,59.4828,59.3958,59.4503,61283.390379811,0
+VCSH.US,D,20100405,000000,59.4265,59.4265,59.2522,59.3037,267402.5379196,0
+VCSH.US,D,20100406,000000,59.3116,59.3256,59.2592,59.3037,72343.604869166,0
+VCSH.US,D,20100407,000000,59.3404,59.4195,59.2968,59.4195,107763.57545541,0
+VCSH.US,D,20100408,000000,59.4592,59.4592,59.3879,59.4125,92281.296223665,0
+VCSH.US,D,20100409,000000,59.4047,59.5165,59.3324,59.5016,377970.32490612,0
+VCSH.US,D,20100412,000000,59.5947,59.5947,59.4592,59.5096,73654.257970371,0
+VCSH.US,D,20100413,000000,59.57,59.57,59.4739,59.561,66888.781861989,0
+VCSH.US,D,20100414,000000,59.6114,59.6114,59.5016,59.5313,97415.782273955,0
+VCSH.US,D,20100415,000000,59.5868,59.66,59.5392,59.66,51428.73421716,0
+VCSH.US,D,20100416,000000,59.6916,59.7925,59.6541,59.7925,39177.108774587,0
+VCSH.US,D,20100419,000000,59.7529,59.7529,59.6025,59.7371,289875.64070889,0
+VCSH.US,D,20100420,000000,59.66,59.7215,59.6372,59.6916,366692.84718102,0
+VCSH.US,D,20100421,000000,59.6114,59.7215,59.6114,59.6996,62503.096080006,0
+VCSH.US,D,20100422,000000,59.7135,59.7599,59.66,59.7135,239681.77009209,0
+VCSH.US,D,20100423,000000,59.6551,59.6956,59.6065,59.6551,183547.01313607,0
+VCSH.US,D,20100426,000000,59.6916,59.6916,59.6214,59.6669,49278.33344664,0
+VCSH.US,D,20100427,000000,59.6996,59.7828,59.66,59.7529,38297.950564835,0
+VCSH.US,D,20100428,000000,59.7371,59.745,59.6372,59.7065,54472.440570923,0
+VCSH.US,D,20100429,000000,59.6669,59.7599,59.66,59.7529,59562.463447386,0
+VCSH.US,D,20100430,000000,59.7215,59.745,59.6738,59.7065,69884.993461893,0
+VCSH.US,D,20100503,000000,59.8432,59.8432,59.552,59.6114,68243.898137021,0
+VCSH.US,D,20100504,000000,59.6292,59.745,59.6292,59.7215,45447.42681081,0
+VCSH.US,D,20100505,000000,59.7749,59.8432,59.5392,59.745,58362.968280747,0
+VCSH.US,D,20100506,000000,59.7135,59.8432,59.6114,59.7371,373344.1337748,0
+VCSH.US,D,20100507,000000,59.7292,59.745,59.561,59.57,204302.22057297,0
+VCSH.US,D,20100510,000000,59.6916,59.7065,59.552,59.5868,40273.530220083,0
+VCSH.US,D,20100511,000000,59.7529,59.7925,59.5947,59.7828,47725.153942743,0
+VCSH.US,D,20100512,000000,59.7065,59.8362,59.6372,59.7659,145738.15748332,0
+VCSH.US,D,20100513,000000,59.6996,59.7749,59.6996,59.7135,103531.48972846,0
+VCSH.US,D,20100514,000000,59.7659,59.8004,59.6738,59.7371,41943.930818613,0
+VCSH.US,D,20100517,000000,59.8432,59.8432,59.7065,59.7925,100642.39395642,0
+VCSH.US,D,20100518,000000,59.8667,59.8896,59.7529,59.8826,54779.640680997,0
+VCSH.US,D,20100519,000000,59.8083,59.852,59.7292,59.7749,76377.627367249,0
+VCSH.US,D,20100520,000000,59.8432,59.8432,59.561,59.6669,100867.74140558,0
+VCSH.US,D,20100521,000000,59.6669,59.7925,59.6292,59.66,88539.31593549,0
+VCSH.US,D,20100524,000000,59.7828,59.7828,59.7135,59.7371,51493.407924544,0
+VCSH.US,D,20100525,000000,59.7135,59.7135,59.5462,59.561,76921.290719946,0
+VCSH.US,D,20100526,000000,59.5313,59.6214,59.5096,59.5868,44213.573737122,0
+VCSH.US,D,20100527,000000,59.5392,59.5788,59.2968,59.3404,349935.28328178,0
+VCSH.US,D,20100528,000000,59.4503,59.5016,59.2899,59.5016,53851.977190707,0
+VCSH.US,D,20100601,000000,59.57,59.57,59.2522,59.3879,117023.03140478,0
+VCSH.US,D,20100602,000000,59.4917,59.4917,59.2741,59.2968,54065.198319738,0
+VCSH.US,D,20100603,000000,59.2166,59.4195,59.2166,59.2236,49207.596579187,0
+VCSH.US,D,20100604,000000,59.3958,59.5235,59.185,59.5235,30725.063640829,0
+VCSH.US,D,20100607,000000,59.6738,59.6738,59.4592,59.5313,44402.542225885,0
+VCSH.US,D,20100608,000000,59.372,59.5788,59.372,59.57,40677.740891234,0
+VCSH.US,D,20100609,000000,59.4592,59.5313,59.4503,59.5313,41771.130756696,0
+VCSH.US,D,20100610,000000,59.2375,59.4503,59.2375,59.4125,427228.4478192,0
+VCSH.US,D,20100611,000000,59.3651,59.5016,59.3473,59.4503,120111.20093238,0
+VCSH.US,D,20100614,000000,59.3809,59.4265,59.3256,59.4125,57445.410057235,0
+VCSH.US,D,20100615,000000,59.4503,59.4503,59.3116,59.3651,113815.6197292,0
+VCSH.US,D,20100616,000000,59.4195,59.4423,59.3809,59.4343,84555.819771301,0
+VCSH.US,D,20100617,000000,59.5165,59.5788,59.4265,59.5313,52920.271593705,0
+VCSH.US,D,20100618,000000,59.4195,59.5788,59.4195,59.561,95529.12896636,0
+VCSH.US,D,20100621,000000,59.4195,59.6292,59.4195,59.6292,76498.890568594,0
+VCSH.US,D,20100622,000000,59.4917,59.6916,59.4917,59.6916,90569.464031344,0
+VCSH.US,D,20100623,000000,59.6916,59.8083,59.6114,59.8083,78020.743745475,0
+VCSH.US,D,20100624,000000,59.7659,59.7828,59.7215,59.7828,64207.854585584,0
+VCSH.US,D,20100625,000000,59.7215,59.852,59.7065,59.852,90508.83243067,0
+VCSH.US,D,20100628,000000,59.8432,59.9045,59.8004,59.8986,77585.206747311,0
+VCSH.US,D,20100629,000000,59.8986,59.946,59.8432,59.946,100131.06745741,0
+VCSH.US,D,20100630,000000,59.8093,59.853,59.7215,59.8093,63720.780726847,0
+VCSH.US,D,20100701,000000,59.8004,59.8362,59.66,59.8123,57340.315282737,0
+VCSH.US,D,20100702,000000,59.7749,59.8432,59.7529,59.8193,45981.995423407,0
+VCSH.US,D,20100706,000000,59.8193,59.8896,59.7659,59.8896,67800.276925435,0
+VCSH.US,D,20100707,000000,60.0014,60.0014,59.8747,59.9628,78640.196599014,0
+VCSH.US,D,20100708,000000,59.8083,59.938,59.7828,59.9231,97046.940036531,0
+VCSH.US,D,20100709,000000,60.0083,60.0083,59.8193,59.9231,144531.58862994,0
+VCSH.US,D,20100712,000000,59.8432,60.0242,59.8362,60.0242,54589.661665556,0
+VCSH.US,D,20100713,000000,59.9231,60.0143,59.9045,59.9708,85654.262270152,0
+VCSH.US,D,20100714,000000,60.1132,60.1459,59.9924,60.1459,31790.158759312,0
+VCSH.US,D,20100715,000000,60.1973,60.2122,60.1132,60.1943,80867.397397052,0
+VCSH.US,D,20100716,000000,60.2576,60.3259,60.1973,60.318,57176.609960919,0
+VCSH.US,D,20100719,000000,60.2656,60.2864,60.232,60.2656,47912.10137815,0
+VCSH.US,D,20100720,000000,60.42,60.42,60.2726,60.3576,218980.12056912,0
+VCSH.US,D,20100721,000000,60.3636,60.42,60.3339,60.4032,99163.993426682,0
+VCSH.US,D,20100722,000000,60.3498,60.4259,60.3032,60.4259,73209.626232106,0
+VCSH.US,D,20100723,000000,60.4259,60.4565,60.3794,60.42,102033.88919185,0
+VCSH.US,D,20100726,000000,60.3794,60.3794,60.2656,60.3794,229540.12435294,0
+VCSH.US,D,20100727,000000,60.3498,60.3883,60.3032,60.3794,345704.20808153,0
+VCSH.US,D,20100728,000000,60.4753,60.4913,60.3339,60.4654,193461.29037271,0
+VCSH.US,D,20100729,000000,60.6239,60.6239,60.4259,60.5091,137150.70177473,0
+VCSH.US,D,20100730,000000,60.4753,60.5921,60.4753,60.5772,197286.13384847,0
+VCSH.US,D,20100802,000000,60.5337,60.5921,60.4654,60.5685,110574.86067326,0
+VCSH.US,D,20100803,000000,60.6813,60.6813,60.5841,60.6476,89693.337401625,0
+VCSH.US,D,20100804,000000,60.5685,60.703,60.5586,60.6476,75762.216620422,0
+VCSH.US,D,20100805,000000,60.3576,60.703,60.3576,60.703,67025.202963502,0
+VCSH.US,D,20100806,000000,60.7891,60.7891,60.6317,60.7752,47835.301350631,0
+VCSH.US,D,20100809,000000,60.7178,60.7396,60.42,60.7347,104649.13223419,0
+VCSH.US,D,20100810,000000,60.7099,60.7486,60.6239,60.7486,481567.49886864,0
+VCSH.US,D,20100811,000000,60.7663,60.7831,60.6901,60.7396,39686.414220237,0
+VCSH.US,D,20100812,000000,60.8139,60.8139,60.6901,60.703,116522.82069925,0
+VCSH.US,D,20100813,000000,60.6743,60.6743,60.607,60.6743,75364.069109337,0
+VCSH.US,D,20100816,000000,60.6743,60.7752,60.6476,60.7752,52310.924006946,0
+VCSH.US,D,20100817,000000,60.7891,60.8406,60.6317,60.8346,88565.589629115,0
+VCSH.US,D,20100818,000000,60.9197,60.9197,60.8286,60.8703,50061.491621993,0
+VCSH.US,D,20100819,000000,60.8406,60.8653,60.8139,60.8495,53006.166361324,0
+VCSH.US,D,20100820,000000,60.8495,60.8703,60.7396,60.798,71929.288931238,0
+VCSH.US,D,20100823,000000,60.9554,60.9554,60.8286,60.9197,43425.36292838,0
+VCSH.US,D,20100824,000000,61.0574,61.0574,60.9118,61.0157,78683.649246163,0
+VCSH.US,D,20100825,000000,61.1553,61.1553,60.895,60.9454,347719.1982772,0
+VCSH.US,D,20100826,000000,61.0009,61.0009,60.8139,60.9296,145129.82042324,0
+VCSH.US,D,20100827,000000,60.9454,60.9622,60.798,60.8286,80788.576316178,0
+VCSH.US,D,20100830,000000,60.9554,60.9682,60.7565,60.9554,86673.883688129,0
+VCSH.US,D,20100831,000000,60.9405,60.9405,60.7574,60.7762,102756.41576653,0
+VCSH.US,D,20100901,000000,60.8792,60.8792,60.7396,60.8495,64093.665070983,0
+VCSH.US,D,20100902,000000,60.8495,60.8495,60.798,60.8495,397632.14247755,0
+VCSH.US,D,20100903,000000,60.8703,60.8703,60.7178,60.8139,74733.500462344,0
+VCSH.US,D,20100907,000000,60.8564,60.895,60.7752,60.886,86608.199454068,0
+VCSH.US,D,20100908,000000,60.7565,60.895,60.7565,60.8495,268330.2014099,0
+VCSH.US,D,20100909,000000,60.8792,60.8792,60.7396,60.7831,118856.12679847,0
+VCSH.US,D,20100910,000000,60.7178,60.7396,60.6743,60.7396,66026.802605762,0
+VCSH.US,D,20100913,000000,60.798,60.798,60.6743,60.798,226025.51256727,0
+VCSH.US,D,20100914,000000,60.6901,60.9197,60.6901,60.9197,199129.33450892,0
+VCSH.US,D,20100915,000000,60.9771,60.9771,60.8653,60.903,53811.556123592,0
+VCSH.US,D,20100916,000000,60.9197,60.9386,60.8495,60.886,45353.447829767,0
+VCSH.US,D,20100917,000000,60.9622,61.0078,60.9118,61.0009,54416.86160364,0
+VCSH.US,D,20100920,000000,61.0405,61.0799,60.9682,61.0662,857796.68630877,0
+VCSH.US,D,20100921,000000,61.1255,61.1819,61.0255,61.1493,92458.138392294,0
+VCSH.US,D,20100922,000000,61.1712,61.2335,61.1413,61.1908,146283.84188938,0
+VCSH.US,D,20100923,000000,61.2087,61.2087,61.0879,61.1009,62534.42240702,0
+VCSH.US,D,20100924,000000,61.1632,61.1712,61.0799,61.1632,142155.84041025,0
+VCSH.US,D,20100927,000000,61.1712,61.2335,61.1167,61.2087,539826.38290156,0
+VCSH.US,D,20100928,000000,61.2087,61.2582,61.1255,61.2404,229506.77697255,0
+VCSH.US,D,20100929,000000,61.2176,61.2176,61.1712,61.2087,80651.144687988,0
+VCSH.US,D,20100930,000000,61.1423,61.178,61.0672,61.178,108617.47049822,0
+VCSH.US,D,20101001,000000,61.176,61.2087,61.1009,61.1988,65737.791975889,0
+VCSH.US,D,20101004,000000,61.2482,61.265,61.2087,61.2482,131106.74171435,0
+VCSH.US,D,20101005,000000,61.2809,61.3293,61.2482,61.3047,200677.46137943,0
+VCSH.US,D,20101006,000000,61.4027,61.4027,61.3047,61.4027,90404.748182849,0
+VCSH.US,D,20101007,000000,61.2968,61.4452,61.2968,61.4363,178777.32721649,0
+VCSH.US,D,20101008,000000,61.3798,61.5057,61.3798,61.4838,68506.635073269,0
+VCSH.US,D,20101011,000000,61.4887,61.5471,61.4679,61.5471,406077.11392458,0
+VCSH.US,D,20101012,000000,61.5709,61.5709,61.4452,61.4838,83372.493031508,0
+VCSH.US,D,20101013,000000,61.5057,61.5057,61.3473,61.4532,313270.34382841,0
+VCSH.US,D,20101014,000000,61.4313,61.4313,61.3145,61.3373,70983.435960744,0
+VCSH.US,D,20101015,000000,61.3234,61.364,61.1819,61.1819,80248.955070192,0
+VCSH.US,D,20101018,000000,61.3957,61.3957,61.2739,61.3473,52286.671366677,0
+VCSH.US,D,20101019,000000,61.2968,61.3798,61.2582,61.3729,135350.95376143,0
+VCSH.US,D,20101020,000000,61.4234,61.4234,61.2968,61.3957,112673.72458321,0
+VCSH.US,D,20101021,000000,61.4155,61.4155,61.3047,61.4027,528485.24199576,0
+VCSH.US,D,20101022,000000,61.4027,61.4027,61.3293,61.3729,44592.521241327,0
+VCSH.US,D,20101025,000000,61.4452,61.4452,61.364,61.3957,197118.38641996,0
+VCSH.US,D,20101026,000000,61.3473,61.3473,61.1988,61.265,119172.42164863,0
+VCSH.US,D,20101027,000000,61.3145,61.3145,61.2176,61.2335,84225.377547636,0
+VCSH.US,D,20101028,000000,61.3293,61.3957,61.2739,61.3957,156747.84563878,0
+VCSH.US,D,20101029,000000,61.3413,61.368,61.2007,61.3413,116002.39946014,0
+VCSH.US,D,20101101,000000,61.5322,61.5322,61.2968,61.364,73715.900097722,0
+VCSH.US,D,20101102,000000,61.4452,61.4452,61.2404,61.3293,110075.66049439,0
+VCSH.US,D,20101103,000000,61.265,61.5471,61.265,61.4601,134674.91141394,0
+VCSH.US,D,20101104,000000,61.661,61.661,61.3957,61.5232,148358.45315905,0
+VCSH.US,D,20101105,000000,61.3473,61.5232,61.3473,61.4977,209419.52766973,0
+VCSH.US,D,20101108,000000,61.4679,61.4887,61.4155,61.4679,191814.13188777,0
+VCSH.US,D,20101109,000000,61.4768,61.4768,61.2739,61.3047,116246.94691619,0
+VCSH.US,D,20101110,000000,61.2739,61.364,61.1553,61.364,91113.12738404,0
+VCSH.US,D,20101111,000000,61.3293,61.3293,61.1819,61.2335,44497.531733606,0
+VCSH.US,D,20101112,000000,61.2582,61.2739,61.1009,61.1493,184973.87680522,0
+VCSH.US,D,20101115,000000,61.0574,61.0799,60.9554,60.985,77603.396227513,0
+VCSH.US,D,20101116,000000,60.8792,60.9682,60.806,60.8792,87630.852452078,0
+VCSH.US,D,20101117,000000,61.1167,61.1167,60.798,60.8703,159858.24675329,0
+VCSH.US,D,20101118,000000,61.0405,61.0405,60.7831,60.9554,111268.08197428,0
+VCSH.US,D,20101119,000000,60.903,60.9682,60.8792,60.9682,116874.48398314,0
+VCSH.US,D,20101122,000000,61.0157,61.0879,60.903,61.0799,99628.835698505,0
+VCSH.US,D,20101123,000000,61.1413,61.1413,61.0078,61.1009,73473.373695032,0
+VCSH.US,D,20101124,000000,61.0157,61.0157,60.886,60.9386,115062.6096497,0
+VCSH.US,D,20101126,000000,60.903,60.9386,60.895,60.9197,38752.687569878,0
+VCSH.US,D,20101129,000000,60.9682,60.9682,60.886,60.9197,79061.586223688,0
+VCSH.US,D,20101130,000000,60.905,60.9316,60.8346,60.888,65914.634144517,0
+VCSH.US,D,20101201,000000,60.8495,60.8495,60.5921,60.6743,171915.85107371,0
+VCSH.US,D,20101202,000000,60.6743,60.6743,60.5921,60.616,90346.137635533,0
+VCSH.US,D,20101203,000000,60.6239,60.7486,60.5586,60.7099,112359.45078639,0
+VCSH.US,D,20101206,000000,60.806,60.8495,60.7099,60.8495,109816.96566485,0
+VCSH.US,D,20101207,000000,60.698,60.8653,60.5586,60.5991,102490.64725025,0
+VCSH.US,D,20101208,000000,60.5247,60.5247,60.3339,60.4497,149433.65354432,0
+VCSH.US,D,20101209,000000,60.3636,60.42,60.318,60.3636,112368.54552649,0
+VCSH.US,D,20101210,000000,60.318,60.3576,60.2043,60.2408,100223.02538509,0
+VCSH.US,D,20101213,000000,60.1132,60.2726,60.1132,60.2408,318381.5877651,0
+VCSH.US,D,20101214,000000,60.4753,60.4753,60.1943,60.2934,135439.88010909,0
+VCSH.US,D,20101215,000000,60.3339,60.3636,60.1529,60.1854,143182.53551499,0
+VCSH.US,D,20101216,000000,60.1747,60.3171,60.1667,60.2716,90395.653442749,0
+VCSH.US,D,20101217,000000,60.42,60.4753,60.2478,60.4565,85331.90425991,0
+VCSH.US,D,20101220,000000,60.5002,60.5517,60.42,60.4654,99177.130273494,0
+VCSH.US,D,20101221,000000,60.4833,60.5091,60.3794,60.5002,112542.35611509,0
+VCSH.US,D,20101222,000000,60.5178,60.5178,60.412,60.4833,98745.635382041,0
+VCSH.US,D,20101223,000000,60.4654,60.4753,60.3636,60.4753,142918.78805204,0
+VCSH.US,D,20101227,000000,60.1459,60.2656,60.0479,60.2656,65367.939211786,0
+VCSH.US,D,20101228,000000,60.2726,60.2726,60.1309,60.1459,119971.74825082,0
+VCSH.US,D,20101229,000000,60.0895,60.3478,60.0895,60.3309,108209.21772035,0
+VCSH.US,D,20101230,000000,60.3141,60.3478,60.2092,60.3478,184203.85547669,0
+VCSH.US,D,20101231,000000,60.3596,60.4704,60.2804,60.4448,113111.28263473,0
+VCSH.US,D,20110103,000000,60.4032,60.4497,60.2864,60.4418,142906.66173192,0
+VCSH.US,D,20110104,000000,60.4497,60.5337,60.4338,60.5178,368459.24781394,0
+VCSH.US,D,20110105,000000,60.3883,60.3962,60.2478,60.3962,185113.32948677,0
+VCSH.US,D,20110106,000000,60.4338,60.4338,60.2408,60.2864,176386.42109663,0
+VCSH.US,D,20110107,000000,60.4418,60.5841,60.3962,60.5178,280134.16353416,0
+VCSH.US,D,20110110,000000,60.5517,60.6743,60.4032,60.5091,314213.16521886,0
+VCSH.US,D,20110111,000000,60.6317,60.6317,60.5002,60.5586,116429.85224488,0
+VCSH.US,D,20110112,000000,60.6239,60.6239,60.4753,60.5991,123749.09697273,0
+VCSH.US,D,20110113,000000,60.6396,60.6743,60.5427,60.6743,162487.63716912,0
+VCSH.US,D,20110114,000000,60.5685,60.7347,60.5685,60.7347,205174.30509597,0
+VCSH.US,D,20110118,000000,60.7099,60.7099,60.5247,60.6317,160550.45752763,0
+VCSH.US,D,20110119,000000,60.6317,60.698,60.5991,60.698,130781.35212408,0
+VCSH.US,D,20110120,000000,60.6396,60.6396,60.5247,60.5921,328059.40175913,0
+VCSH.US,D,20110121,000000,60.5772,60.6476,60.5178,60.6476,309599.10040767,0
+VCSH.US,D,20110124,000000,60.6317,60.6901,60.5427,60.6901,277508.81522504,0
+VCSH.US,D,20110125,000000,60.616,60.7486,60.616,60.7247,268432.26460435,0
+VCSH.US,D,20110126,000000,60.6901,60.6901,60.607,60.6654,150849.40142002,0
+VCSH.US,D,20110127,000000,60.7247,60.7565,60.5991,60.7565,237388.88505999,0
+VCSH.US,D,20110128,000000,60.7247,60.8346,60.6813,60.7891,140453.10295803,0
+VCSH.US,D,20110131,000000,60.7357,60.7683,60.6823,60.6823,70541.835802512,0
+VCSH.US,D,20110201,000000,60.6574,60.6813,60.5841,60.6574,258946.45067913,0
+VCSH.US,D,20110202,000000,60.6574,60.6574,60.5247,60.5337,134339.41655688,0
+VCSH.US,D,20110203,000000,60.4913,60.5178,60.4338,60.4753,203829.29408771,0
+VCSH.US,D,20110204,000000,60.4032,60.4497,60.3339,60.3636,333618.30901412,0
+VCSH.US,D,20110207,000000,60.3636,60.4338,60.2576,60.412,239926.31754815,0
+VCSH.US,D,20110208,000000,60.3725,60.412,60.2251,60.2934,164017.57455943,0
+VCSH.US,D,20110209,000000,60.3259,60.412,60.2408,60.3408,472925.47471944,0
+VCSH.US,D,20110210,000000,60.3636,60.3794,60.2814,60.3576,397355.2581678,0
+VCSH.US,D,20110211,000000,60.2408,60.3636,60.2408,60.3408,271778.1184348,0
+VCSH.US,D,20110214,000000,60.2478,60.3576,60.2408,60.2408,156407.29814834,0
+VCSH.US,D,20110215,000000,60.3636,60.3725,60.2656,60.3576,98527.361619619,0
+VCSH.US,D,20110216,000000,60.2814,60.3725,60.2656,60.3636,90828.158860879,0
+VCSH.US,D,20110218,000000,60.4913,60.5178,60.4032,60.5178,135575.29068393,0
+VCSH.US,D,20110222,000000,60.5091,60.6525,60.5002,60.607,132170.82630616,0
+VCSH.US,D,20110223,000000,60.5921,60.698,60.5841,60.6574,174691.76785783,0
+VCSH.US,D,20110224,000000,60.6901,60.7099,60.607,60.6317,124973.85530631,0
+VCSH.US,D,20110225,000000,60.6476,60.7347,60.6239,60.7347,2003541.9389517,0
+VCSH.US,D,20110228,000000,60.7396,60.799,60.6901,60.7901,292577.78904554,0
+VCSH.US,D,20110301,000000,60.7486,60.806,60.6654,60.798,316113.96589996,0
+VCSH.US,D,20110302,000000,60.806,60.8286,60.703,60.7752,134158.53228154,0
+VCSH.US,D,20110303,000000,60.6813,60.6901,60.607,60.607,151086.87518933,0
+VCSH.US,D,20110304,000000,60.7099,60.8207,60.6515,60.8139,404608.81866162,0
+VCSH.US,D,20110307,000000,60.7396,60.8207,60.6813,60.7831,169061.11320871,0
+VCSH.US,D,20110308,000000,60.7247,60.7831,60.698,60.7574,178354.92706514,0
+VCSH.US,D,20110309,000000,60.806,60.8703,60.7574,60.8495,159086.20437139,0
+VCSH.US,D,20110310,000000,60.8713,61.0019,60.8207,60.895,271899.38163615,0
+VCSH.US,D,20110311,000000,61.0087,61.0255,60.903,61.0019,139087.88141622,0
+VCSH.US,D,20110314,000000,60.994,61.1019,60.994,61.0494,169296.56592466,0
+VCSH.US,D,20110315,000000,61.1019,61.1177,60.9296,60.9296,128991.70937756,0
+VCSH.US,D,20110316,000000,61.0939,61.1503,60.986,61.1089,102040.96287859,0
+VCSH.US,D,20110317,000000,61.0829,61.0829,60.997,61.0769,205425.92623876,0
+VCSH.US,D,20110318,000000,61.1642,61.1721,61.0265,61.0939,255085.22824297,0
+VCSH.US,D,20110321,000000,61.0939,61.1712,60.9632,61.0167,346101.34506593,0
+VCSH.US,D,20110322,000000,60.9554,60.9771,60.895,60.9386,209066.85385916,0
+VCSH.US,D,20110323,000000,61.0167,61.0167,60.8495,60.8574,180220.3593125,0
+VCSH.US,D,20110324,000000,60.9386,60.9554,60.8574,60.886,129764.76228614,0
+VCSH.US,D,20110325,000000,60.9464,60.9692,60.7891,60.8286,116771.410262,0
+VCSH.US,D,20110328,000000,60.8139,60.8139,60.703,60.7891,680295.65428645,0
+VCSH.US,D,20110329,000000,60.7486,60.8286,60.7099,60.7574,157776.56179686,0
+VCSH.US,D,20110330,000000,60.703,60.8139,60.698,60.8139,489430.4069492,0
+VCSH.US,D,20110331,000000,60.8376,60.8613,60.6664,60.705,544421.24770586,0
+VCSH.US,D,20110401,000000,60.703,60.703,60.5911,60.6317,341352.88020658,0
+VCSH.US,D,20110404,000000,60.8207,60.903,60.7099,60.7486,156526.54029633,0
+VCSH.US,D,20110405,000000,60.8495,60.8495,60.6515,60.6724,187998.38315212,0
+VCSH.US,D,20110406,000000,60.6813,60.7663,60.615,60.7663,905365.20861644,0
+VCSH.US,D,20110407,000000,60.7891,60.8346,60.6891,60.8207,343629.59681184,0
+VCSH.US,D,20110408,000000,60.8207,60.8207,60.7099,60.7831,217825.0885763,0
+VCSH.US,D,20110411,000000,60.8286,60.8346,60.7486,60.8139,110216.12370262,0
+VCSH.US,D,20110412,000000,60.8346,60.9484,60.7762,60.9484,174520.98884927,0
+VCSH.US,D,20110413,000000,60.9632,60.995,60.8495,60.995,172292.77752455,0
+VCSH.US,D,20110414,000000,60.978,61.0265,60.8713,60.9127,122983.1177509,0
+VCSH.US,D,20110415,000000,60.9118,61.0749,60.903,61.0749,182761.83390736,0
+VCSH.US,D,20110418,000000,61.0889,61.1344,60.9632,61.1344,143356.34610356,0
+VCSH.US,D,20110419,000000,61.0809,61.1642,61.0749,61.1513,149659.00099348,0
+VCSH.US,D,20110420,000000,61.2017,61.2017,61.0939,61.1344,242942.7396816,0
+VCSH.US,D,20110421,000000,61.1098,61.1918,61.1098,61.1721,150778.66455257,0
+VCSH.US,D,20110425,000000,61.1642,61.2106,61.1265,61.1721,154715.67648957,0
+VCSH.US,D,20110426,000000,61.2423,61.268,61.1652,61.2423,196338.25982463,0
+VCSH.US,D,20110427,000000,61.268,61.3323,61.1652,61.2998,243052.88708948,0
+VCSH.US,D,20110428,000000,61.268,61.4263,61.268,61.4263,182411.18115014,0
+VCSH.US,D,20110429,000000,61.264,61.4253,61.264,61.4165,650556.86468322,0
+VCSH.US,D,20110502,000000,61.5194,61.5194,61.3828,61.4402,151887.21231821,0
+VCSH.US,D,20110503,000000,61.3195,61.4432,61.3195,61.4353,163529.49017401,0
+VCSH.US,D,20110504,000000,61.4402,61.4818,61.4105,61.4561,169765.45030319,0
+VCSH.US,D,20110505,000000,61.4512,61.5047,61.3858,61.4135,293695.43155126,0
+VCSH.US,D,20110506,000000,61.4927,61.5591,61.4185,61.5096,104331.82685734,0
+VCSH.US,D,20110509,000000,61.652,61.652,61.5362,61.5986,150789.78034602,0
+VCSH.US,D,20110510,000000,61.6134,61.6134,61.4402,61.4818,241353.1812173,0
+VCSH.US,D,20110511,000000,61.5471,61.57,61.4581,61.561,155440.22411762,0
+VCSH.US,D,20110512,000000,61.5906,61.5906,61.4927,61.567,203884.87305501,0
+VCSH.US,D,20110513,000000,61.6006,61.661,61.57,61.6006,130882.40479186,0
+VCSH.US,D,20110516,000000,61.652,61.6727,61.5747,61.6352,147464.13704914,0
+VCSH.US,D,20110517,000000,61.6807,61.7055,61.6046,61.652,218099.95183269,0
+VCSH.US,D,20110518,000000,61.6639,61.6639,61.5362,61.5362,117487.87367661,0
+VCSH.US,D,20110519,000000,61.4818,61.6352,61.4728,61.6352,230607.24052477,0
+VCSH.US,D,20110520,000000,61.5541,61.6223,61.5382,61.5856,202058.85134808,0
+VCSH.US,D,20110523,000000,61.6886,61.6886,61.6046,61.6194,132874.15287396,0
+VCSH.US,D,20110524,000000,61.6312,61.661,61.561,61.661,181819.01251691,0
+VCSH.US,D,20110525,000000,61.6996,61.6996,61.5926,61.654,197477.1233906,0
+VCSH.US,D,20110526,000000,61.6996,61.7351,61.654,61.7351,137396.25975746,0
+VCSH.US,D,20110527,000000,61.7351,61.7905,61.7163,61.7905,156895.38253375,0
+VCSH.US,D,20110531,000000,61.7619,61.8352,61.7202,61.8352,308540.06844927,0
+VCSH.US,D,20110601,000000,61.8163,61.8866,61.75,61.8786,157884.6881514,0
+VCSH.US,D,20110602,000000,61.8866,61.8866,61.7757,61.8242,236393.51628229,0
+VCSH.US,D,20110603,000000,61.924,61.924,61.7846,61.8391,125448.80284492,0
+VCSH.US,D,20110606,000000,61.8647,61.8786,61.7846,61.8786,240637.72832937,0
+VCSH.US,D,20110607,000000,61.9092,61.9092,61.7974,61.9092,244172.55064858,0
+VCSH.US,D,20110608,000000,61.9092,61.9784,61.8716,61.95,204916.62079312,0
+VCSH.US,D,20110609,000000,61.9784,61.9784,61.8232,61.8637,242335.4131482,0
+VCSH.US,D,20110610,000000,61.8391,61.8866,61.8163,61.8312,116268.16797641,0
+VCSH.US,D,20110613,000000,61.7984,61.8647,61.7757,61.8242,162878.71099346,0
+VCSH.US,D,20110614,000000,61.7757,61.7846,61.7163,61.7351,216609.42498282,0
+VCSH.US,D,20110615,000000,61.7905,61.924,61.7757,61.8926,438163.3570005,0
+VCSH.US,D,20110616,000000,61.9658,61.9658,61.8578,61.919,210281.50692596,0
+VCSH.US,D,20110617,000000,61.958,61.958,61.8548,61.923,178209.41122352,0
+VCSH.US,D,20110620,000000,61.9934,61.9934,61.8647,61.941,179525.11695812,0
+VCSH.US,D,20110621,000000,61.958,61.958,61.8726,61.8726,153908.26567395,0
+VCSH.US,D,20110622,000000,61.8558,61.9784,61.8391,61.8479,503560.60148594,0
+VCSH.US,D,20110623,000000,61.8548,62.0014,61.8479,61.9784,111103.3661258,0
+VCSH.US,D,20110624,000000,62.0221,62.0657,61.923,62.0568,130478.19412071,0
+VCSH.US,D,20110627,000000,62.0904,62.0904,61.94,61.9648,332084.3295171,0
+VCSH.US,D,20110628,000000,61.958,61.958,61.7757,61.8074,191889.92138862,0
+VCSH.US,D,20110629,000000,61.759,61.8647,61.7262,61.7262,433382.55528746,0
+VCSH.US,D,20110630,000000,61.76,61.8332,61.7085,61.7776,268308.98034965,0
+VCSH.US,D,20110701,000000,61.8966,61.8966,61.7045,61.8202,602960.04762857,0
+VCSH.US,D,20110705,000000,61.8528,61.9754,61.8202,61.9754,155631.21365974,0
+VCSH.US,D,20110706,000000,61.961,61.9794,61.919,61.944,177306.00037351,0
+VCSH.US,D,20110707,000000,61.947,61.947,61.7045,61.7401,362440.55092051,0
+VCSH.US,D,20110708,000000,61.955,62.0785,61.929,62.0637,415591.22259677,0
+VCSH.US,D,20110711,000000,62.0805,62.0805,61.9784,61.9924,272987.71886822,0
+VCSH.US,D,20110712,000000,62.1578,62.1578,61.921,62.1022,138343.12325463,0
+VCSH.US,D,20110713,000000,62.0221,62.12,61.9685,62.031,369402.06920441,0
+VCSH.US,D,20110714,000000,62.0904,62.0904,61.9648,62.0014,127576.97202853,0
+VCSH.US,D,20110715,000000,62.0358,62.0875,61.9754,62.0785,128515.75131228,0
+VCSH.US,D,20110718,000000,62.0904,62.0904,61.9834,62.0014,117700.08427897,0
+VCSH.US,D,20110719,000000,62.0133,62.0418,61.953,62.0191,89932.832224281,0
+VCSH.US,D,20110720,000000,62.0657,62.0736,61.9685,62.0388,311464.53265504,0
+VCSH.US,D,20110721,000000,62.0014,62.0221,61.931,61.9924,184169.49756964,0
+VCSH.US,D,20110722,000000,62.0538,62.0538,61.9638,62.0281,199370.85038493,0
+VCSH.US,D,20110725,000000,62.0153,62.0221,61.923,61.9834,207191.31634502,0
+VCSH.US,D,20110726,000000,61.934,62.1003,61.934,62.0944,124252.33925833,0
+VCSH.US,D,20110727,000000,62.031,62.0736,61.9834,61.9924,134756.76407485,0
+VCSH.US,D,20110728,000000,62.0944,62.1171,62.0191,62.0191,173013.28304588,0
+VCSH.US,D,20110729,000000,62.0973,62.2467,62.0458,62.2112,139182.87092394,0
+VCSH.US,D,20110801,000000,62.2517,62.4317,62.1774,62.3972,892584.06719467,0
+VCSH.US,D,20110802,000000,62.4743,62.4743,62.3269,62.4407,185319.47692906,0
+VCSH.US,D,20110803,000000,62.4586,62.4586,62.3348,62.3893,247311.24651007,0
+VCSH.US,D,20110804,000000,62.4387,62.4892,62.3328,62.4822,362928.63530593,0
+VCSH.US,D,20110805,000000,62.3813,62.3972,62.1923,62.2923,449028.53984102,0
+VCSH.US,D,20110808,000000,62.2923,62.3348,62.1578,62.2854,665921.92282032,0
+VCSH.US,D,20110809,000000,62.2427,62.5663,62.0716,62.4228,319959.01990927,0
+VCSH.US,D,20110810,000000,62.4228,62.5071,62.2103,62.3189,282973.74349899,0
+VCSH.US,D,20110811,000000,62.1578,62.1627,61.8202,62.1627,283918.58594281,0
+VCSH.US,D,20110812,000000,62.0339,62.2675,62.0251,62.1684,230516.29312376,0
+VCSH.US,D,20110815,000000,62.3893,62.3893,61.9814,61.9984,172654.54607524,0
+VCSH.US,D,20110816,000000,61.955,62.0448,61.937,62.0281,185345.75062269,0
+VCSH.US,D,20110817,000000,62.1578,62.1853,62.0538,62.1578,470858.94766319,0
+VCSH.US,D,20110818,000000,62.1853,62.1853,61.9054,62.0716,271364.81302355,0
+VCSH.US,D,20110819,000000,62.0251,62.1617,61.934,62.1548,479044.21375398,0
+VCSH.US,D,20110822,000000,62.0538,62.0875,62.0201,62.0448,163144.47950974,0
+VCSH.US,D,20110823,000000,61.929,61.929,61.8302,61.8826,172406.96703916,0
+VCSH.US,D,20110824,000000,61.845,61.845,61.6876,61.7717,346655.1136854,0
+VCSH.US,D,20110825,000000,61.8776,61.937,61.8133,61.8776,112271.53496542,0
+VCSH.US,D,20110826,000000,61.8499,61.9112,61.7925,61.8946,222083.44799689,0
+VCSH.US,D,20110829,000000,61.7689,61.9724,61.7689,61.9658,684754.09798923,0
+VCSH.US,D,20110830,000000,61.9658,62.0418,61.944,61.9874,297037.243275,0
+VCSH.US,D,20110831,000000,62.0973,62.1578,61.9974,62.1578,422678.04618872,0
+VCSH.US,D,20110901,000000,62.2577,62.2577,62.0855,62.1983,208235.19040326,0
+VCSH.US,D,20110902,000000,62.1933,62.1933,62.0054,62.0133,308540.06844927,0
+VCSH.US,D,20110906,000000,62.124,62.1617,61.9874,62.1617,145433.98895328,0
+VCSH.US,D,20110907,000000,62.1369,62.1754,62.0765,62.1754,354757.51658862,0
+VCSH.US,D,20110908,000000,62.124,62.1684,62.0261,62.1684,164064.05878661,0
+VCSH.US,D,20110909,000000,62.124,62.1449,62.0133,62.0765,118225.55815146,0
+VCSH.US,D,20110912,000000,62.0251,62.0251,61.9658,61.9658,117272.63149423,0
+VCSH.US,D,20110913,000000,61.9658,62.0418,61.9112,62.0418,158879.04640242,0
+VCSH.US,D,20110914,000000,61.961,62.0696,61.9025,62.0608,239922.27544142,0
+VCSH.US,D,20110915,000000,61.953,61.9954,61.926,61.9658,141511.12438977,0
+VCSH.US,D,20110916,000000,61.9954,62.0518,61.961,62.0133,197979.3551495,0
+VCSH.US,D,20110919,000000,62.0251,62.0251,61.9724,62.0034,192987.35336078,0
+VCSH.US,D,20110920,000000,61.9724,62.0034,61.953,61.9658,465933.64063522,0
+VCSH.US,D,20110921,000000,62.0133,62.0133,61.8004,61.8004,212996.79210941,0
+VCSH.US,D,20110922,000000,61.7361,61.752,61.6164,61.7183,195714.76486437,0
+VCSH.US,D,20110923,000000,61.6381,61.661,61.5212,61.57,181812.94935682,0
+VCSH.US,D,20110926,000000,61.5392,61.655,61.4205,61.4502,304210.97216124,0
+VCSH.US,D,20110927,000000,61.5936,61.6095,61.5125,61.6016,341541.84869535,0
+VCSH.US,D,20110928,000000,61.6322,61.6322,61.5047,61.6223,273834.54022428,0
+VCSH.US,D,20110929,000000,61.5936,61.5936,61.4432,61.5047,304281.70902869,0
+VCSH.US,D,20110930,000000,61.4798,61.5837,61.4798,61.5511,215995.02476268,0
+VCSH.US,D,20111003,000000,61.3582,61.5856,61.3582,61.5302,1384815.6540949,0
+VCSH.US,D,20111004,000000,61.5322,61.5322,61.3008,61.3848,220712.163295,0
+VCSH.US,D,20111005,000000,61.3512,61.3848,61.269,61.3848,300543.77084723,0
+VCSH.US,D,20111006,000000,61.2611,61.3848,61.2611,61.369,306727.18358916,0
+VCSH.US,D,20111007,000000,61.4047,61.4333,61.3175,61.4273,540327.6041338,0
+VCSH.US,D,20111010,000000,61.57,61.57,61.1712,61.2345,157749.27757656,0
+VCSH.US,D,20111011,000000,61.2759,61.3175,61.2265,61.3175,144193.06219285,0
+VCSH.US,D,20111012,000000,61.3323,61.5212,61.3175,61.4947,160881.91027799,0
+VCSH.US,D,20111013,000000,61.4659,61.5302,61.4492,61.4828,181021.70696805,0
+VCSH.US,D,20111014,000000,61.5866,61.6233,61.4591,61.5946,128310.61439666,0
+VCSH.US,D,20111017,000000,61.745,61.745,61.5856,61.6154,116991.70507778,0
+VCSH.US,D,20111018,000000,61.6381,61.6678,61.5926,61.6481,1029132.4950694,0
+VCSH.US,D,20111019,000000,61.8094,61.8094,61.6006,61.6006,314140.40729806,0
+VCSH.US,D,20111020,000000,61.6916,61.6916,61.5856,61.6223,128759.28824165,0
+VCSH.US,D,20111021,000000,61.7381,61.8123,61.7026,61.754,250270.06862288,0
+VCSH.US,D,20111024,000000,61.9025,61.9025,61.661,61.661,386591.12799507,0
+VCSH.US,D,20111025,000000,61.6936,61.8292,61.6698,61.8292,171455.0509086,0
+VCSH.US,D,20111026,000000,61.841,61.8746,61.7856,61.8746,286796.56592139,0
+VCSH.US,D,20111027,000000,61.9025,62.0608,61.8094,61.8578,223506.26955934,0
+VCSH.US,D,20111028,000000,61.8352,61.9754,61.8352,61.937,166877.36505782,0
+VCSH.US,D,20111031,000000,62.0983,62.0983,61.9678,62.0388,237980.04316655,0
+VCSH.US,D,20111101,000000,62.127,62.127,61.9754,62.0894,255903.75485204,0
+VCSH.US,D,20111102,000000,62.0885,62.1329,62.0074,62.1032,277105.61508057,0
+VCSH.US,D,20111103,000000,62.1132,62.127,62.029,62.1042,197440.74443019,0
+VCSH.US,D,20111104,000000,62.1329,62.1389,61.9974,62.1389,365416.55198685,0
+VCSH.US,D,20111107,000000,62.1724,62.1863,62.0973,62.1627,158417.23571064,0
+VCSH.US,D,20111108,000000,62.1724,62.2112,62.1132,62.1399,155961.6558834,0
+VCSH.US,D,20111109,000000,62.1637,62.2368,62.0726,62.1873,268929.44372987,0
+VCSH.US,D,20111110,000000,62.2467,62.2467,62.1734,62.2299,396878.28957586,0
+VCSH.US,D,20111111,000000,62.127,62.1873,62.0973,62.1498,223532.54325296,0
+VCSH.US,D,20111114,000000,62.1724,62.1863,62.0885,62.1329,272552.18187005,0
+VCSH.US,D,20111115,000000,62.0973,62.0973,61.9984,62.0885,355735.7064128,0
+VCSH.US,D,20111116,000000,62.1329,62.1399,62.029,62.119,246480.59358085,0
+VCSH.US,D,20111117,000000,61.9814,62.0201,61.947,61.9668,326207.10635857,0
+VCSH.US,D,20111118,000000,61.8816,61.9754,61.8193,61.844,146018.0733731,0
+VCSH.US,D,20111121,000000,61.8193,61.8193,61.6777,61.754,237389.89558667,0
+VCSH.US,D,20111122,000000,61.7026,61.7202,61.6016,61.7202,181971.60204526,0
+VCSH.US,D,20111123,000000,61.5135,61.5402,61.4067,61.5057,220954.68969769,0
+VCSH.US,D,20111125,000000,61.4502,61.5047,61.2502,61.4125,129808.21493328,0
+VCSH.US,D,20111128,000000,61.4669,61.4669,61.3413,61.3927,290206.08293255,0
+VCSH.US,D,20111129,000000,61.3838,61.4502,61.368,61.4007,271166.74979469,0
+VCSH.US,D,20111130,000000,61.4669,61.5242,61.4669,61.5145,146177.73658819,0
+VCSH.US,D,20111201,000000,61.5135,61.5551,61.4828,61.5135,310370.13226289,0
+VCSH.US,D,20111202,000000,61.5709,61.6233,61.5392,61.5551,472689.01147681,0
+VCSH.US,D,20111205,000000,61.6856,61.7193,61.649,61.6856,156552.81398995,0
+VCSH.US,D,20111206,000000,61.6016,61.7381,61.5936,61.7381,244195.79276217,0
+VCSH.US,D,20111207,000000,61.8262,61.9112,61.6471,61.9035,417885.11815555,0
+VCSH.US,D,20111208,000000,61.8094,61.8886,61.7776,61.8578,202066.9355615,0
+VCSH.US,D,20111209,000000,61.8946,61.8946,61.7689,61.8667,367596.25803103,0
+VCSH.US,D,20111212,000000,61.8608,61.8696,61.8024,61.844,523715.55607619,0
+VCSH.US,D,20111213,000000,61.8528,61.8816,61.7955,61.8608,157151.04578327,0
+VCSH.US,D,20111214,000000,61.8352,61.8966,61.8193,61.8896,653354.00252758,0
+VCSH.US,D,20111215,000000,61.8776,61.921,61.8528,61.9054,614258.74641389,0
+VCSH.US,D,20111216,000000,61.92,61.9734,61.8886,61.962,192479.05844181,0
+VCSH.US,D,20111219,000000,61.955,61.9678,61.8292,61.9638,229083.36629452,0
+VCSH.US,D,20111220,000000,61.955,62.0143,61.8966,61.9904,309027.14230801,0
+VCSH.US,D,20111221,000000,61.929,61.937,61.8528,61.9054,528591.34729694,0
+VCSH.US,D,20111222,000000,61.962,61.9974,61.92,61.9974,280277.65832242,0
+VCSH.US,D,20111223,000000,61.9804,62.0637,61.9112,62.0637,438759.56774044,0
+VCSH.US,D,20111227,000000,61.9974,62.0201,61.9035,61.945,275324.05654747,0
+VCSH.US,D,20111228,000000,62.0716,62.0716,61.954,61.9734,629875.4256938,0
+VCSH.US,D,20111229,000000,62.0358,62.119,61.9734,62.0785,255395.45993307,0
+VCSH.US,D,20111230,000000,62.1369,62.2093,62.124,62.1853,286660.14481989,0
+VCSH.US,D,20120103,000000,62.1122,62.1724,62.0133,62.119,425303.39449784,0
+VCSH.US,D,20120104,000000,62.1389,62.1389,62.0201,62.0973,237784.00099104,0
+VCSH.US,D,20120105,000000,62.1022,62.2023,62.0785,62.1784,205282.43145052,0
+VCSH.US,D,20120106,000000,62.0716,62.2457,62.0716,62.2457,1239019.896591,0
+VCSH.US,D,20120109,000000,62.2627,62.3051,62.2289,62.2794,344739.15510415,0
+VCSH.US,D,20120110,000000,62.3051,62.3922,62.2627,62.2627,590843.83276083,0
+VCSH.US,D,20120111,000000,62.3081,62.3556,62.2754,62.3398,450895.99314173,0
+VCSH.US,D,20120112,000000,62.3803,62.4169,62.317,62.3556,916699.27583551,0
+VCSH.US,D,20120113,000000,62.3556,62.4317,62.3259,62.3398,737293.40102538,0
+VCSH.US,D,20120117,000000,62.4753,62.5516,62.4228,62.4596,214112.41356179,0
+VCSH.US,D,20120118,000000,62.5635,62.5635,62.4131,62.5267,740762.53911052,0
+VCSH.US,D,20120119,000000,62.5635,62.614,62.4703,62.5031,594107.83393036,0
+VCSH.US,D,20120120,000000,62.5367,62.5851,62.5227,62.5516,169951.38721191,0
+VCSH.US,D,20120123,000000,62.614,62.6615,62.5811,62.6615,206242.43179449,0
+VCSH.US,D,20120124,000000,62.6941,62.7197,62.6385,62.7099,255950.23907922,0
+VCSH.US,D,20120125,000000,62.8149,62.9069,62.7347,62.8999,264614.49481534,0
+VCSH.US,D,20120126,000000,62.9069,62.9978,62.9069,62.9564,396857.06851563,0
+VCSH.US,D,20120127,000000,62.968,62.978,62.9196,62.978,215317.9718885,0
+VCSH.US,D,20120130,000000,62.9603,62.9603,62.9118,62.9454,268029.06445988,0
+VCSH.US,D,20120131,000000,63.0167,63.0394,62.8149,62.9642,646365.20002338,0
+VCSH.US,D,20120201,000000,63.0651,63.0651,62.8495,62.8969,510274.54073375,0
+VCSH.US,D,20120202,000000,62.9949,63.0028,62.8415,62.882,810659.65889257,0
+VCSH.US,D,20120203,000000,63.0424,63.1264,62.9276,63.1264,331166.7712936,0
+VCSH.US,D,20120206,000000,63.1028,63.2422,63.0494,63.2422,1691250.7954742,0
+VCSH.US,D,20120207,000000,63.2077,63.2789,63.1789,63.2254,290034.2933973,0
+VCSH.US,D,20120208,000000,63.3273,63.3273,63.2166,63.2442,239268.46468084,0
+VCSH.US,D,20120209,000000,63.2699,63.3126,63.2077,63.2166,214022.47668746,0
+VCSH.US,D,20120210,000000,63.2789,63.3046,63.2166,63.3046,319667.98822604,0
+VCSH.US,D,20120213,000000,63.3343,63.3413,63.2324,63.2422,333735.53010875,0
+VCSH.US,D,20120214,000000,63.2948,63.3343,63.2501,63.2769,314934.68126688,0
+VCSH.US,D,20120215,000000,63.3116,63.3483,63.2581,63.3343,610808.80833563,0
+VCSH.US,D,20120216,000000,63.3036,63.3561,63.2501,63.3243,663060.11126858,0
+VCSH.US,D,20120217,000000,63.2699,63.3503,63.2611,63.3203,262596.47303962,0
+VCSH.US,D,20120221,000000,63.3184,63.3343,63.2581,63.3116,582133.09279754,0
+VCSH.US,D,20120222,000000,63.3363,63.3503,63.2889,63.3363,1689740.0580908,0
+VCSH.US,D,20120223,000000,63.3639,63.4155,63.3243,63.4155,478675.37151656,0
+VCSH.US,D,20120224,000000,63.3807,63.3947,63.3126,63.3947,687674.52008829,0
+VCSH.US,D,20120227,000000,63.4698,63.4778,63.3877,63.3947,801876.16100846,0
+VCSH.US,D,20120228,000000,63.4185,63.5105,63.4185,63.4867,363286.3617499,0
+VCSH.US,D,20120229,000000,63.5629,63.5727,63.5016,63.5352,390712.05578745,0
+VCSH.US,D,20120301,000000,63.4531,63.558,63.4531,63.5511,579795.7445916,0
+VCSH.US,D,20120302,000000,63.5756,63.6045,63.5471,63.5986,408172.94625448,0
+VCSH.US,D,20120305,000000,63.558,63.5886,63.5282,63.558,353950.105773,0
+VCSH.US,D,20120306,000000,63.5836,63.5836,63.5134,63.5302,268005.8223463,0
+VCSH.US,D,20120307,000000,63.4966,63.554,63.4896,63.554,226976.41817116,0
+VCSH.US,D,20120308,000000,63.5836,63.5836,63.4896,63.5392,290655.76730421,0
+VCSH.US,D,20120309,000000,63.5282,63.5511,63.4867,63.5202,191943.47930254,0
+VCSH.US,D,20120312,000000,63.5202,63.5202,63.4431,63.4778,244069.47692744,0
+VCSH.US,D,20120313,000000,63.4431,63.4867,63.4262,63.4431,517466.45910019,0
+VCSH.US,D,20120314,000000,63.4037,63.4362,63.2442,63.2977,547123.3960425,0
+VCSH.US,D,20120315,000000,63.2977,63.3571,63.2699,63.3126,332738.14027769,0
+VCSH.US,D,20120316,000000,63.2889,63.3947,63.2442,63.3807,450604.96145851,0
+VCSH.US,D,20120319,000000,63.3433,63.3571,63.2442,63.2789,1162593.7639432,0
+VCSH.US,D,20120320,000000,63.3571,63.3571,63.2977,63.3363,284285.40712689,0
+VCSH.US,D,20120321,000000,63.3433,63.4037,63.3126,63.4037,266406.15861521,0
+VCSH.US,D,20120322,000000,63.3748,63.4262,63.3649,63.4037,185837.87711481,0
+VCSH.US,D,20120323,000000,63.4047,63.4461,63.4047,63.4292,279406.58432609,0
+VCSH.US,D,20120326,000000,63.4531,63.4867,63.3748,63.4867,362662.86678964,0
+VCSH.US,D,20120327,000000,63.4531,63.5511,63.4531,63.5451,349972.67276888,0
+VCSH.US,D,20120328,000000,63.5511,63.558,63.4936,63.5282,608352.21798172,0
+VCSH.US,D,20120329,000000,63.5282,63.5362,63.5026,63.5105,426631.22655257,0
+VCSH.US,D,20120330,000000,63.6134,63.6302,63.4481,63.4748,372926.78625684,0
+VCSH.US,D,20120402,000000,63.643,63.643,63.4461,63.4896,428923.101058,0
+VCSH.US,D,20120403,000000,63.4491,63.556,63.363,63.4222,781351.35365411,0
+VCSH.US,D,20120404,000000,63.4916,63.4916,63.3847,63.4669,360975.28723759,0
+VCSH.US,D,20120405,000000,63.4916,63.4996,63.4412,63.4748,229541.13487961,0
+VCSH.US,D,20120409,000000,63.5986,63.5986,63.4461,63.4728,624559.04484149,0
+VCSH.US,D,20120410,000000,63.5756,63.5756,63.4639,63.5222,757851.55576009,0
+VCSH.US,D,20120411,000000,63.554,63.559,63.5134,63.5392,383532.26374114,0
+VCSH.US,D,20120412,000000,63.5669,63.5986,63.5055,63.5986,700151.49298003,0
+VCSH.US,D,20120413,000000,63.5906,63.6045,63.5669,63.5986,309706.21623554,0
+VCSH.US,D,20120416,000000,63.5906,63.652,63.5669,63.643,996272.18855821,0
+VCSH.US,D,20120417,000000,63.6321,63.658,63.5956,63.658,566408.28716311,0
+VCSH.US,D,20120418,000000,63.643,63.652,63.6045,63.643,351983.62085784,0
+VCSH.US,D,20120419,000000,63.6688,63.6905,63.643,63.6688,248239.92052703,0
+VCSH.US,D,20120420,000000,63.638,63.656,63.556,63.638,496083.71459633,0
+VCSH.US,D,20120423,000000,63.7261,63.7261,63.5986,63.6045,265961.52687694,0
+VCSH.US,D,20120424,000000,63.6134,63.635,63.5906,63.635,195734.97539793,0
+VCSH.US,D,20120425,000000,63.643,63.7004,63.6045,63.6688,313100.57534653,0
+VCSH.US,D,20120426,000000,63.66,63.7084,63.643,63.7004,256297.86025642,0
+VCSH.US,D,20120427,000000,63.7114,63.7391,63.6628,63.6698,393585.99365934,0
+VCSH.US,D,20120430,000000,63.7637,63.7726,63.7203,63.7391,384758.0326014,0
+VCSH.US,D,20120501,000000,63.6975,63.751,63.6717,63.7133,506466.87621151,0
+VCSH.US,D,20120502,000000,63.7391,63.7637,63.7203,63.7637,216056.66689002,0
+VCSH.US,D,20120503,000000,63.7411,63.7826,63.7133,63.7826,280698.03742042,0
+VCSH.US,D,20120504,000000,63.8212,63.8212,63.7806,63.7965,199336.49247788,0
+VCSH.US,D,20120507,000000,63.8143,63.836,63.8044,63.836,255305.52305874,0
+VCSH.US,D,20120508,000000,63.7965,63.829,63.7885,63.7965,307227.39429471,0
+VCSH.US,D,20120509,000000,63.8449,63.8449,63.751,63.7569,522440.27140869,0
+VCSH.US,D,20120510,000000,63.7905,63.8064,63.7054,63.7569,339398.52161158,0
+VCSH.US,D,20120511,000000,63.7637,63.7726,63.7203,63.7559,177441.41094833,0
+VCSH.US,D,20120514,000000,63.7034,63.748,63.6767,63.748,284052.98599095,0
+VCSH.US,D,20120515,000000,63.7301,63.748,63.7034,63.7391,263767.67345929,0
+VCSH.US,D,20120516,000000,63.7114,63.7114,63.638,63.7034,398520.39542741,0
+VCSH.US,D,20120517,000000,63.6015,63.6144,63.562,63.5786,230475.87205665,0
+VCSH.US,D,20120518,000000,63.5786,63.5866,63.4916,63.5707,236910.90594135,0
+VCSH.US,D,20120521,000000,63.5501,63.5501,63.4837,63.5164,206810.34778746,0
+VCSH.US,D,20120522,000000,63.5252,63.5421,63.4748,63.5252,313934.25985577,0
+VCSH.US,D,20120523,000000,63.5332,63.556,63.4996,63.5252,458428.45899863,0
+VCSH.US,D,20120524,000000,63.4916,63.5332,63.4412,63.4748,315319.69193114,0
+VCSH.US,D,20120525,000000,63.5272,63.557,63.5016,63.557,225768.83879109,0
+VCSH.US,D,20120529,000000,63.5501,63.5707,63.4837,63.5501,177802.16897234,0
+VCSH.US,D,20120530,000000,63.5707,63.5946,63.5252,63.562,306563.47826734,0
+VCSH.US,D,20120531,000000,63.646,63.646,63.6015,63.638,264712.5159031,0
+VCSH.US,D,20120601,000000,63.6105,63.658,63.5272,63.5431,408440.73582412,0
+VCSH.US,D,20120604,000000,63.5629,63.5956,63.4768,63.5727,709528.17002404,0
+VCSH.US,D,20120605,000000,63.561,63.561,63.4748,63.556,200535.98764452,0
+VCSH.US,D,20120606,000000,63.5698,63.6134,63.5501,63.6015,457774.64823804,0
+VCSH.US,D,20120607,000000,63.5936,63.6628,63.5698,63.6134,382347.92647467,0
+VCSH.US,D,20120608,000000,63.6875,63.7411,63.6321,63.6975,507057.02379138,0
+VCSH.US,D,20120611,000000,63.7231,63.7569,63.658,63.7311,210939.35979326,0
+VCSH.US,D,20120612,000000,63.6787,63.6787,63.5501,63.5501,355561.89582421,0
+VCSH.US,D,20120613,000000,63.5956,63.6154,63.557,63.5956,218926.56265519,0
+VCSH.US,D,20120614,000000,63.5431,63.6025,63.5184,63.5876,257533.73438346,0
+VCSH.US,D,20120615,000000,63.64,63.658,63.5796,63.648,231235.7881184,0
+VCSH.US,D,20120618,000000,63.6787,63.7054,63.6105,63.7054,498445.31544253,0
+VCSH.US,D,20120619,000000,63.7657,63.7826,63.6787,63.7826,346556.08207097,0
+VCSH.US,D,20120620,000000,63.7569,63.7826,63.6787,63.7311,254523.37541007,0
+VCSH.US,D,20120621,000000,63.6321,63.7826,63.6321,63.751,253657.35404712,0
+VCSH.US,D,20120622,000000,63.7391,63.7806,63.6856,63.7806,269816.68615304,0
+VCSH.US,D,20120625,000000,63.648,63.7905,63.648,63.7736,247486.06762533,0
+VCSH.US,D,20120626,000000,63.7905,63.7905,63.7133,63.7736,259858.95626926,0
+VCSH.US,D,20120627,000000,63.8064,63.8163,63.751,63.8163,310374.17436962,0
+VCSH.US,D,20120628,000000,63.839,63.8627,63.7736,63.839,291866.37826431,0
+VCSH.US,D,20120629,000000,63.8143,63.941,63.7726,63.925,509894.58270287,0
+VCSH.US,D,20120702,000000,64.0229,64.0229,63.8845,63.9171,246670.57259629,0
+VCSH.US,D,20120703,000000,63.8845,64.0229,63.8845,63.9974,181393.58078551,0
+VCSH.US,D,20120705,000000,64.0054,64.1201,63.9734,64.1111,346534.86101074,0
+VCSH.US,D,20120706,000000,64.128,64.1458,64.0775,64.128,403963.09211445,0
+VCSH.US,D,20120709,000000,64.1774,64.1774,64.1111,64.1359,355178.90621329,0
+VCSH.US,D,20120710,000000,64.1923,64.1923,64.1359,64.1359,243389.39247323,0
+VCSH.US,D,20120711,000000,64.1923,64.1923,64.128,64.1725,295330.46371606,0
+VCSH.US,D,20120712,000000,64.1923,64.2169,64.1635,64.2072,349471.45153665,0
+VCSH.US,D,20120713,000000,64.2587,64.2981,64.1844,64.2882,180299.18039337,0
+VCSH.US,D,20120716,000000,64.3456,64.3614,64.2743,64.312,584172.33563348,0
+VCSH.US,D,20120717,000000,64.321,64.3288,64.2882,64.321,320776.53599167,0
+VCSH.US,D,20120718,000000,64.321,64.4178,64.3051,64.4031,429092.86953988,0
+VCSH.US,D,20120719,000000,64.4257,64.4257,64.3555,64.3932,308147.98409825,0
+VCSH.US,D,20120720,000000,64.4645,64.4645,64.3051,64.3051,395016.89943521,0
+VCSH.US,D,20120723,000000,64.3843,64.3843,64.2398,64.2497,462400.83936936,0
+VCSH.US,D,20120724,000000,64.312,64.3368,64.2497,64.2497,454142.81535774,0
+VCSH.US,D,20120725,000000,64.2882,64.3368,64.2743,64.321,220650.52116765,0
+VCSH.US,D,20120726,000000,64.3456,64.3694,64.3288,64.3694,216006.14055614,0
+VCSH.US,D,20120727,000000,64.3288,64.3932,64.3051,64.3932,335088.62533043,0
+VCSH.US,D,20120730,000000,64.4257,64.4496,64.3555,64.4496,581394.397796,0
+VCSH.US,D,20120731,000000,64.5545,64.5545,64.3704,64.5081,505589.73905511,0
+VCSH.US,D,20120801,000000,64.6188,64.6188,64.4496,64.5445,475763.03363092,0
+VCSH.US,D,20120802,000000,64.5941,64.6267,64.4901,64.5624,390102.70820069,0
+VCSH.US,D,20120803,000000,64.5684,64.5684,64.4733,64.5624,463625.59770295,0
+VCSH.US,D,20120806,000000,64.5941,64.5941,64.5139,64.5445,329900.58136622,0
+VCSH.US,D,20120807,000000,64.5297,64.5624,64.4585,64.5445,470035.36842071,0
+VCSH.US,D,20120808,000000,64.5297,64.5624,64.4486,64.5081,487177.94298421,0
+VCSH.US,D,20120809,000000,64.4991,64.5208,64.4496,64.4811,367048.55257162,0
+VCSH.US,D,20120810,000000,64.5297,64.5356,64.4496,64.4496,272912.93989406,0
+VCSH.US,D,20120813,000000,64.5208,64.5684,64.4991,64.5545,385953.48566133,0
+VCSH.US,D,20120814,000000,64.5356,64.5435,64.4733,64.4811,278697.19459823,0
+VCSH.US,D,20120815,000000,64.5208,64.5297,64.4645,64.4901,257635.79757793,0
+VCSH.US,D,20120816,000000,64.5356,64.5545,64.3853,64.4109,524896.86176262,0
+VCSH.US,D,20120817,000000,64.4901,64.5208,64.4188,64.4496,586496.5469926,0
+VCSH.US,D,20120820,000000,64.4733,64.5545,64.4496,64.5445,305706.5516445,0
+VCSH.US,D,20120821,000000,64.5684,64.6188,64.5081,64.6188,582261.42968563,0
+VCSH.US,D,20120822,000000,64.6851,64.7346,64.6188,64.7266,295505.28483133,0
+VCSH.US,D,20120823,000000,64.7266,64.7602,64.6949,64.7098,478896.67685901,0
+VCSH.US,D,20120824,000000,64.7513,64.7513,64.6851,64.7266,377525.69316785,0
+VCSH.US,D,20120827,000000,64.8009,64.8009,64.7416,64.7771,295839.76916172,0
+VCSH.US,D,20120828,000000,64.7513,64.7732,64.7098,64.7602,297545.53819396,0
+VCSH.US,D,20120829,000000,64.793,64.8009,64.7346,64.8009,868073.74262278,0
+VCSH.US,D,20120830,000000,64.793,64.8246,64.7513,64.8246,411398.54741026,0
+VCSH.US,D,20120831,000000,64.8622,64.9275,64.8116,64.9275,391388.09813496,0
+VCSH.US,D,20120904,000000,64.9889,64.9889,64.8622,64.8702,321940.66272458,0
+VCSH.US,D,20120905,000000,64.8553,64.8702,64.789,64.8295,450813.12995415,0
+VCSH.US,D,20120906,000000,64.8475,64.8475,64.7732,64.8196,499594.28427528,0
+VCSH.US,D,20120907,000000,64.8702,64.9443,64.8702,64.9275,459582.48046477,0
+VCSH.US,D,20120910,000000,64.9503,64.9819,64.8939,64.9563,382465.14756931,0
+VCSH.US,D,20120911,000000,64.9354,64.9741,64.9156,64.9741,313967.60723613,0
+VCSH.US,D,20120912,000000,64.9563,64.9563,64.9176,64.9503,358357.01261521,0
+VCSH.US,D,20120913,000000,65.0215,65.0294,64.9275,65.0215,466239.83021861,0
+VCSH.US,D,20120914,000000,65.075,65.1126,64.9978,65.0828,817398.86130731,0
+VCSH.US,D,20120917,000000,65.1651,65.1651,65.0828,65.1058,301486.59223768,0
+VCSH.US,D,20120918,000000,65.1907,65.1907,65.0888,65.1392,436272.66158619,0
+VCSH.US,D,20120919,000000,65.2085,65.2085,65.0828,65.1126,442844.11657242,0
+VCSH.US,D,20120920,000000,65.1126,65.1651,65.0888,65.1126,663028.78494157,0
+VCSH.US,D,20120921,000000,65.1492,65.1561,65.0552,65.1304,389087.12888944,0
+VCSH.US,D,20120924,000000,65.1126,65.174,65.0978,65.174,296135.85347834,0
+VCSH.US,D,20120925,000000,65.174,65.2402,65.1304,65.1651,459770.43842685,0
+VCSH.US,D,20120926,000000,65.1492,65.1987,65.0978,65.1492,471285.38992124,0
+VCSH.US,D,20120927,000000,65.1907,65.2491,65.1492,65.2085,836620.0892472,0
+VCSH.US,D,20120928,000000,65.2491,65.2491,65.1828,65.2304,3238349.9603492,0
+VCSH.US,D,20121001,000000,65.3392,65.3392,65.267,65.3144,3347383.7678388,0
+VCSH.US,D,20121002,000000,65.2908,65.3648,65.2729,65.3648,849605.35705791,0
+VCSH.US,D,20121003,000000,65.3718,65.4055,65.3214,65.3877,509336.77197667,0
+VCSH.US,D,20121004,000000,65.3977,65.4055,65.3472,65.3877,390507.92939853,0
+VCSH.US,D,20121005,000000,65.3877,65.4055,65.3718,65.3977,711619.96024726,0
+VCSH.US,D,20121008,000000,65.3718,65.4282,65.3718,65.4282,337813.00525398,0
+VCSH.US,D,20121009,000000,65.4124,65.4213,65.3787,65.4124,657614.38300151,0
+VCSH.US,D,20121010,000000,65.4124,65.4331,65.3877,65.4282,743361.61372602,0
+VCSH.US,D,20121011,000000,65.4331,65.4708,65.3977,65.4708,312543.77514701,0
+VCSH.US,D,20121012,000000,65.4796,65.5035,65.4708,65.4866,310211.47957448,0
+VCSH.US,D,20121015,000000,65.5134,65.5658,65.4866,65.5658,453450.60458341,0
+VCSH.US,D,20121016,000000,65.4866,65.5312,65.4866,65.5312,504662.07556482,0
+VCSH.US,D,20121017,000000,65.5134,65.5728,65.5035,65.539,611257.48218061,0
+VCSH.US,D,20121018,000000,65.5134,65.5312,65.4796,65.5134,290569.87253659,0
+VCSH.US,D,20121019,000000,65.4796,65.4796,65.4331,65.4401,325336.03236225,0
+VCSH.US,D,20121022,000000,65.4796,65.4796,65.4282,65.4491,444074.93806607,0
+VCSH.US,D,20121023,000000,65.4491,65.4708,65.4124,65.4708,460966.90201345,0
+VCSH.US,D,20121024,000000,65.5035,65.5035,65.4401,65.4796,409699.85206475,0
+VCSH.US,D,20121025,000000,65.4331,65.4401,65.3718,65.4213,510334.16180776,0
+VCSH.US,D,20121026,000000,65.4331,65.4708,65.4282,65.461,713258.02399209,0
+VCSH.US,D,20121031,000000,65.5134,65.539,65.4708,65.5312,566608.37144532,0
+VCSH.US,D,20121101,000000,65.5966,65.5966,65.4935,65.539,1072228.4263008,0
+VCSH.US,D,20121102,000000,65.5995,65.5995,65.5134,65.539,566155.65549363,0
+VCSH.US,D,20121105,000000,65.5698,65.5698,65.4915,65.5273,494742.7456948,0
+VCSH.US,D,20121106,000000,65.4915,65.5094,65.3194,65.3194,453521.34145086,0
+VCSH.US,D,20121107,000000,65.4017,65.4758,65.3619,65.4321,410028.27323506,0
+VCSH.US,D,20121108,000000,65.5094,65.5094,65.4017,65.5094,467450.44117871,0
+VCSH.US,D,20121109,000000,65.4915,65.5094,65.4017,65.4381,580083.7446948,0
+VCSH.US,D,20121112,000000,65.4017,65.4461,65.3927,65.4381,225170.6069978,0
+VCSH.US,D,20121113,000000,65.4381,65.4669,65.4104,65.4183,404712.90290943,0
+VCSH.US,D,20121114,000000,65.4321,65.457,65.4104,65.4381,305896.53065994,0
+VCSH.US,D,20121115,000000,65.4017,65.4511,65.3619,65.4017,807040.96285907,0
+VCSH.US,D,20121116,000000,65.4461,65.4669,65.3678,65.457,629324.68865436,0
+VCSH.US,D,20121119,000000,65.4381,65.4995,65.4321,65.4995,301912.02396907,0
+VCSH.US,D,20121120,000000,65.457,65.4669,65.4183,65.4501,544616.2793547,0
+VCSH.US,D,20121121,000000,65.4511,65.4511,65.4104,65.4381,350429.43082727,0
+VCSH.US,D,20121123,000000,65.4183,65.4511,65.4017,65.4461,176093.36836004,0
+VCSH.US,D,20121126,000000,65.4321,65.4381,65.3313,65.4183,421446.21416839,0
+VCSH.US,D,20121127,000000,65.4183,65.4381,65.3619,65.3619,337689.72099929,0
+VCSH.US,D,20121128,000000,65.4511,65.4669,65.3778,65.4461,588901.60048596,0
+VCSH.US,D,20121129,000000,65.4758,65.5094,65.4461,65.5094,968288.68379445,0
+VCSH.US,D,20121130,000000,65.4925,65.5293,65.4688,65.5293,559453.84256596,0
+VCSH.US,D,20121203,000000,65.5015,65.5213,65.4401,65.4481,519183.34392592,0
+VCSH.US,D,20121204,000000,65.5293,65.5293,65.459,65.5015,224571.36467781,0
+VCSH.US,D,20121205,000000,65.5549,65.5708,65.5015,65.5608,327581.4226405,0
+VCSH.US,D,20121206,000000,65.5796,65.6183,65.546,65.6103,431807.14419665,0
+VCSH.US,D,20121207,000000,65.5796,65.5886,65.5638,65.5796,381540.51565905,0
+VCSH.US,D,20121210,000000,65.5796,65.5886,65.538,65.538,501923.54826778,0
+VCSH.US,D,20121211,000000,65.546,65.5956,65.538,65.5796,544786.04783659,0
+VCSH.US,D,20121212,000000,65.546,65.5708,65.5114,65.5293,823666.1477635,0
+VCSH.US,D,20121213,000000,65.459,65.5293,65.459,65.4925,550554.1341139,0
+VCSH.US,D,20121214,000000,65.4263,65.5015,65.4263,65.4846,352996.16858908,0
+VCSH.US,D,20121217,000000,65.4777,65.5015,65.4193,65.4777,900753.16485861,0
+VCSH.US,D,20121218,000000,65.459,65.5638,65.4263,65.4401,559526.60048677,0
+VCSH.US,D,20121219,000000,65.4263,65.5015,65.4114,65.4836,507717.90823872,0
+VCSH.US,D,20121220,000000,65.5114,65.5114,65.4481,65.4531,457481.59550145,0
+VCSH.US,D,20121221,000000,65.4531,65.4846,65.4036,65.459,491143.24966819,0
+VCSH.US,D,20121224,000000,65.264,65.264,65.2125,65.2551,203728.24141993,0
+VCSH.US,D,20121226,000000,65.264,65.2967,65.2372,65.2878,235792.25290896,0
+VCSH.US,D,20121227,000000,65.2551,65.3947,65.2551,65.3947,384446.79038462,0
+VCSH.US,D,20121228,000000,65.3768,65.4193,65.3274,65.3362,677003.35836992,0
+VCSH.US,D,20121231,000000,65.3947,65.4531,65.3541,65.4401,675387.52621198,0
+VCSH.US,D,20130102,000000,65.3947,65.4331,65.2967,65.3274,2342060.2918269,0
+VCSH.US,D,20130103,000000,65.264,65.3628,65.1788,65.2551,1315925.0188841,0
+VCSH.US,D,20130104,000000,65.2205,65.2788,65.1788,65.2551,1180899.4547129,0
+VCSH.US,D,20130107,000000,65.264,65.3628,65.264,65.3462,311008.78512332,0
+VCSH.US,D,20130108,000000,65.3768,65.4331,65.3628,65.4104,408110.29360045,0
+VCSH.US,D,20130109,000000,65.4481,65.4481,65.3541,65.4193,761476.31495363,0
+VCSH.US,D,20130110,000000,65.4481,65.465,65.3947,65.4531,640194.92412828,0
+VCSH.US,D,20130111,000000,65.4481,65.459,65.3947,65.4531,312467.98564616,0
+VCSH.US,D,20130114,000000,65.459,65.4688,65.4036,65.4193,553359.35617169,0
+VCSH.US,D,20130115,000000,65.4263,65.5114,65.3462,65.5015,1452634.1205006,0
+VCSH.US,D,20130116,000000,65.5293,65.5293,65.4263,65.4263,695676.88085039,0
+VCSH.US,D,20130117,000000,65.4263,65.459,65.3194,65.4331,777585.12072566,0
+VCSH.US,D,20130118,000000,65.4481,65.4531,65.3698,65.4331,541809.03624356,0
+VCSH.US,D,20130122,000000,65.4193,65.4846,65.4036,65.4846,868727.55338336,0
+VCSH.US,D,20130123,000000,65.4263,65.5114,65.4263,65.4925,819634.14631877,0
+VCSH.US,D,20130124,000000,65.4846,65.5015,65.4758,65.4846,610265.14498293,0
+VCSH.US,D,20130125,000000,65.4331,65.459,65.4114,65.4331,818346.73533116,0
+VCSH.US,D,20130128,000000,65.3947,65.4401,65.3847,65.4331,905184.3243411,0
+VCSH.US,D,20130129,000000,65.4263,65.4481,65.3847,65.4331,600183.12031775,0
+VCSH.US,D,20130130,000000,65.4114,65.4114,65.3045,65.3194,1323847.5480386,0
+VCSH.US,D,20130131,000000,65.457,65.457,65.3748,65.4253,437124.53557565,0
+VCSH.US,D,20130201,000000,65.4758,65.5194,65.3025,65.3343,673557.46239836,0
+VCSH.US,D,20130204,000000,65.3343,65.4461,65.3064,65.4017,540838.93063281,0
+VCSH.US,D,20130205,000000,65.3619,65.4758,65.3619,65.4758,855372.43280854,0
+VCSH.US,D,20130206,000000,65.4836,65.4915,65.4253,65.4461,1482547.731219,0
+VCSH.US,D,20130207,000000,65.4321,65.5194,65.4321,65.4758,566243.57131462,0
+VCSH.US,D,20130208,000000,65.4836,65.4995,65.4461,65.4995,653078.12874452,0
+VCSH.US,D,20130211,000000,65.4915,65.5094,65.4836,65.4995,509119.50874094,0
+VCSH.US,D,20130212,000000,65.4381,65.4915,65.4321,65.4836,585995.32576038,0
+VCSH.US,D,20130213,000000,65.4461,65.5094,65.4461,65.4915,582083.57699033,0
+VCSH.US,D,20130214,000000,65.4915,65.5283,65.4461,65.5094,1290229.3465191,0
+VCSH.US,D,20130215,000000,65.4758,65.544,65.4758,65.5194,505014.74937541,0
+VCSH.US,D,20130219,000000,65.5628,65.5628,65.5094,65.537,547702.42782894,0
+VCSH.US,D,20130220,000000,65.5283,65.554,65.4836,65.554,483119.66784585,0
+VCSH.US,D,20130221,000000,65.5777,65.5946,65.544,65.554,440340.03146463,0
+VCSH.US,D,20130222,000000,65.5946,65.634,65.554,65.6093,481247.16191176,0
+VCSH.US,D,20130225,000000,65.6093,65.6687,65.5777,65.6687,474890.94910791,0
+VCSH.US,D,20130226,000000,65.6924,65.7202,65.634,65.634,749951.25819245,0
+VCSH.US,D,20130227,000000,65.6865,65.7113,65.6252,65.6984,353410.48452702,0
+VCSH.US,D,20130228,000000,65.7123,65.7123,65.6262,65.635,989090.37545852,0
+VCSH.US,D,20130301,000000,65.6697,65.7033,65.636,65.6865,368257.14247837,0
+VCSH.US,D,20130304,000000,65.7033,65.7292,65.6598,65.6934,422541.6250872,0
+VCSH.US,D,20130305,000000,65.7033,65.7302,65.6697,65.7123,694520.8383309,0
+VCSH.US,D,20130306,000000,65.6934,65.7123,65.6697,65.6865,678805.12743657,0
+VCSH.US,D,20130307,000000,65.6865,65.6865,65.5876,65.5876,669252.61875062,0
+VCSH.US,D,20130308,000000,65.5876,65.635,65.5549,65.6262,483331.87844822,0
+VCSH.US,D,20130311,000000,65.6697,65.6697,65.6014,65.635,424201.92041896,0
+VCSH.US,D,20130312,000000,65.6697,65.6697,65.6014,65.6173,609981.18698646,0
+VCSH.US,D,20130313,000000,65.6173,65.635,65.5956,65.6173,389709.613323,0
+VCSH.US,D,20130314,000000,65.5876,65.6262,65.5787,65.6014,503463.59092486,0
+VCSH.US,D,20130315,000000,65.5638,65.645,65.545,65.545,695275.70175928,0
+VCSH.US,D,20130318,000000,65.635,65.6697,65.5876,65.6697,348808.54603595,0
+VCSH.US,D,20130319,000000,65.7292,65.7292,65.6173,65.6262,821210.56793625,0
+VCSH.US,D,20130320,000000,65.6865,65.7123,65.5956,65.6934,641698.58782495,0
+VCSH.US,D,20130321,000000,65.6865,65.738,65.635,65.7292,868223.3005711,0
+VCSH.US,D,20130322,000000,65.7528,65.7528,65.6934,65.7292,524711.93538057,0
+VCSH.US,D,20130325,000000,65.738,65.7528,65.7212,65.741,507554.20291691,0
+VCSH.US,D,20130326,000000,65.6697,65.7292,65.652,65.6648,1073612.8478494,0
+VCSH.US,D,20130327,000000,65.7033,65.7617,65.6787,65.7488,812871.70179042,0
+VCSH.US,D,20130328,000000,65.7498,65.7885,65.7083,65.7707,579877.59725252,0
+VCSH.US,D,20130401,000000,65.7498,65.7955,65.742,65.7825,2420455.9409699,0
+VCSH.US,D,20130402,000000,65.7825,65.7825,65.6865,65.734,1450575.6776577,0
+VCSH.US,D,20130403,000000,65.7825,65.8131,65.742,65.8082,492371.03958181,0
+VCSH.US,D,20130404,000000,65.8301,65.8547,65.7825,65.8547,2606652.5550553,0
+VCSH.US,D,20130405,000000,65.8211,65.9121,65.8131,65.9052,763037.57867096,0
+VCSH.US,D,20130408,000000,65.8984,65.9121,65.8637,65.8795,3694559.3027634,0
+VCSH.US,D,20130409,000000,65.8984,65.9042,65.8459,65.8637,1104229.7851358,0
+VCSH.US,D,20130410,000000,65.8637,65.8637,65.8131,65.8131,584427.99888299,0
+VCSH.US,D,20130411,000000,65.8459,65.8459,65.7747,65.8032,930050.35430361,0
+VCSH.US,D,20130412,000000,65.8706,65.9369,65.838,65.8984,701210.52493844,0
+VCSH.US,D,20130415,000000,65.9052,65.9052,65.8301,65.8459,481473.51988759,0
+VCSH.US,D,20130416,000000,65.8131,65.9478,65.8131,65.9369,799339.73904698,0
+VCSH.US,D,20130417,000000,65.9121,65.9369,65.8706,65.8706,1541171.4153827,0
+VCSH.US,D,20130418,000000,65.9221,65.9221,65.8795,65.8894,1253109.6700607,0
+VCSH.US,D,20130419,000000,65.9221,65.9281,65.8805,65.9042,1742510.7717361,0
+VCSH.US,D,20130422,000000,65.9052,65.9418,65.8894,65.9052,1648660.1275817,0
+VCSH.US,D,20130423,000000,65.9221,65.9685,65.9221,65.9478,669041.41867493,0
+VCSH.US,D,20130424,000000,65.9616,65.9685,65.9221,65.9685,687071.2356616,0
+VCSH.US,D,20130425,000000,65.9616,65.9775,65.9418,65.9685,815652.67120794,0
+VCSH.US,D,20130426,000000,65.9864,66.0131,65.9616,66.0131,417811.34970807,0
+VCSH.US,D,20130429,000000,66.0398,66.0488,65.9954,66.0309,510807.088293,0
+VCSH.US,D,20130430,000000,66.0636,66.0735,66.0003,66.0636,510961.69887471,0
+VCSH.US,D,20130501,000000,66.0537,66.0832,66.0348,66.0735,1128855.3097489,0
+VCSH.US,D,20130502,000000,66.0636,66.129,66.0636,66.1051,612690.40900984,0
+VCSH.US,D,20130503,000000,66.0992,66.1051,66.0735,66.0832,380486.53633402,0
+VCSH.US,D,20130506,000000,66.0537,66.0636,66.0181,66.0348,950855.07754772,0
+VCSH.US,D,20130507,000000,66.0181,66.0636,65.9815,66.0201,531676.48524448,0
+VCSH.US,D,20130508,000000,66.0269,66.0348,65.9735,65.9864,478236.80293836,0
+VCSH.US,D,20130509,000000,66.0537,66.0735,65.9815,66.0181,719392.93145348,0
+VCSH.US,D,20130510,000000,66.0181,66.0181,65.9329,65.9389,568557.67740695,0
+VCSH.US,D,20130513,000000,65.9013,65.9438,65.9013,65.9438,456189.13188046,0
+VCSH.US,D,20130514,000000,65.9815,65.9815,65.9329,65.9369,393390.9620105,0
+VCSH.US,D,20130515,000000,65.9646,65.9815,65.9389,65.9685,702427.19905862,0
+VCSH.US,D,20130516,000000,65.9735,66.0438,65.9508,66.0269,423565.2886119,0
+VCSH.US,D,20130517,000000,66.0269,66.0269,65.9735,66.0003,586874.48397013,0
+VCSH.US,D,20130520,000000,66.0181,66.0181,65.9646,65.9904,468730.77847957,0
+VCSH.US,D,20130521,000000,65.9646,66.0438,65.9508,66.0348,567812.91924535,0
+VCSH.US,D,20130522,000000,66.0438,66.0832,65.9508,65.9508,590920.63278834,0
+VCSH.US,D,20130523,000000,65.9508,65.9508,65.8746,65.8994,476735.16029503,0
+VCSH.US,D,20130524,000000,65.9013,65.9329,65.8934,65.9329,365819.75213133,0
+VCSH.US,D,20130528,000000,65.9329,65.9329,65.7855,65.7935,501003.96899091,0
+VCSH.US,D,20130529,000000,65.7123,65.7212,65.6093,65.7133,845238.87128281,0
+VCSH.US,D,20130530,000000,65.6787,65.7697,65.653,65.739,834990.10971578,0
+VCSH.US,D,20130531,000000,65.7855,65.7855,65.5184,65.645,1540639.8783501,0
+VCSH.US,D,20130603,000000,65.6024,65.653,65.4925,65.5668,577075.40677477,0
+VCSH.US,D,20130604,000000,65.5213,65.5558,65.4846,65.5114,549208.11257896,0
+VCSH.US,D,20130605,000000,65.4846,65.5718,65.4777,65.4925,560578.55875844,0
+VCSH.US,D,20130606,000000,65.5956,65.6024,65.4471,65.4688,594712.12888375,0
+VCSH.US,D,20130607,000000,65.4531,65.546,65.4471,65.5293,734815.58961123,0
+VCSH.US,D,20130610,000000,65.4846,65.5302,65.3987,65.5302,1386633.5915884,0
+VCSH.US,D,20130611,000000,65.3532,65.459,65.2868,65.4391,1669885.229924,0
+VCSH.US,D,20130612,000000,65.4183,65.4688,65.3462,65.3688,2004789.9393989,0
+VCSH.US,D,20130613,000000,65.3628,65.539,65.3628,65.5302,716911.07793261,0
+VCSH.US,D,20130614,000000,65.5648,65.6717,65.5558,65.637,555799.77809876,0
+VCSH.US,D,20130617,000000,65.6618,65.6618,65.5796,65.6024,635331.25922765,0
+VCSH.US,D,20130618,000000,65.6618,65.6618,65.5966,65.5966,1204621.5684761,0
+VCSH.US,D,20130619,000000,65.5114,65.5558,65.172,65.1759,603832.13215158,0
+VCSH.US,D,20130620,000000,64.8929,64.9889,64.794,64.9009,1354106.758881,0
+VCSH.US,D,20130621,000000,64.794,64.8849,64.7009,64.7356,1682522.8765573,0
+VCSH.US,D,20130624,000000,64.4138,64.5664,64.2219,64.4297,1333880.0568965,0
+VCSH.US,D,20130625,000000,64.5594,64.5921,64.4951,64.5841,696063.91256802,0
+VCSH.US,D,20130626,000000,64.7009,64.9256,64.7009,64.876,1931616.6921272,0
+VCSH.US,D,20130627,000000,64.9493,65.076,64.9344,64.9978,875857.82962245,0
+VCSH.US,D,20130628,000000,65.0284,65.1671,65.0038,65.1402,919165.9714562,0
+VCSH.US,D,20130701,000000,65.0552,65.1314,64.9968,65.1225,1297975.033505,0
+VCSH.US,D,20130702,000000,65.0828,65.1314,65.0384,65.0552,915158.22265175,0
+VCSH.US,D,20130703,000000,65.0898,65.1314,65.0424,65.075,214810.68749619,0
+VCSH.US,D,20130705,000000,64.8256,64.8256,64.7088,64.7771,455277.63681701,0
+VCSH.US,D,20130708,000000,64.7336,64.9642,64.7257,64.9334,653760.23425208,0
+VCSH.US,D,20130709,000000,65.0136,65.0621,64.9789,65.0038,963212.80829147,0
+VCSH.US,D,20130710,000000,65.0136,65.0621,64.9761,64.9879,354824.21134935,0
+VCSH.US,D,20130711,000000,65.1671,65.3094,65.1671,65.3025,570778.81504492,0
+VCSH.US,D,20130712,000000,65.3442,65.3748,65.2521,65.3264,723975.66993765,0
+VCSH.US,D,20130715,000000,65.3264,65.3658,65.2948,65.3532,718681.52067226,0
+VCSH.US,D,20130716,000000,65.3678,65.3748,65.2769,65.2868,577610.98591404,0
+VCSH.US,D,20130717,000000,65.4531,65.4678,65.4026,65.4391,455465.59477909,0
+VCSH.US,D,20130718,000000,65.4531,65.4767,65.3937,65.4331,547851.98577726,0
+VCSH.US,D,20130719,000000,65.4777,65.546,65.4331,65.5302,577441.21743216,0
+VCSH.US,D,20130722,000000,65.5302,65.546,65.4777,65.5302,431200.82818992,0
+VCSH.US,D,20130723,000000,65.5558,65.5648,65.4688,65.5293,546057.29039735,0
+VCSH.US,D,20130724,000000,65.4925,65.5114,65.3778,65.4331,937990.06241168,0
+VCSH.US,D,20130725,000000,65.3532,65.4531,65.268,65.4531,1361466.4246759,0
+VCSH.US,D,20130726,000000,65.5114,65.5558,65.4531,65.5213,896754.51079426,0
+VCSH.US,D,20130729,000000,65.5114,65.5114,65.4531,65.4688,743598.07696865,0
+VCSH.US,D,20130730,000000,65.4925,65.5114,65.4471,65.4688,936025.59854989,0
+VCSH.US,D,20130731,000000,65.3768,65.539,65.3462,65.5134,1714091.7299742,0
+VCSH.US,D,20130801,000000,65.4708,65.5134,65.3628,65.4046,535490.21292679,0
+VCSH.US,D,20130802,000000,65.5134,65.5816,65.462,65.5738,478804.71893133,0
+VCSH.US,D,20130805,000000,65.5568,65.5816,65.5134,65.5668,567460.24543477,0
+VCSH.US,D,20130806,000000,65.5568,65.5568,65.4331,65.5223,790243.98841942,0
+VCSH.US,D,20130807,000000,65.5223,65.539,65.4787,65.5223,547516.49092019,0
+VCSH.US,D,20130808,000000,65.5738,65.5906,65.539,65.548,403968.14474784,0
+VCSH.US,D,20130809,000000,65.5975,65.5975,65.549,65.5816,380194.49412412,0
+VCSH.US,D,20130812,000000,65.6123,65.6123,65.539,65.5738,689965.38406704,0
+VCSH.US,D,20130813,000000,65.4708,65.4748,65.3768,65.4331,1116530.9263855,0
+VCSH.US,D,20130814,000000,65.461,65.4866,65.3957,65.4114,513979.13153484,0
+VCSH.US,D,20130815,000000,65.2957,65.3362,65.2115,65.269,581029.5976653,0
+VCSH.US,D,20130816,000000,65.2541,65.3035,65.1778,65.2115,517264.35376462,0
+VCSH.US,D,20130819,000000,65.1681,65.2451,65.1422,65.1927,567698.72973075,0
+VCSH.US,D,20130820,000000,65.263,65.3035,65.2027,65.3035,927217.84802552,0
+VCSH.US,D,20130821,000000,65.2451,65.2451,65.076,65.0998,658867.43608207,0
+VCSH.US,D,20130822,000000,65.1076,65.1422,64.9809,64.9978,635236.26971994,0
+VCSH.US,D,20130823,000000,65.0621,65.2115,65.0225,65.2115,1022616.6190504,0
+VCSH.US,D,20130826,000000,65.2451,65.269,65.1927,65.269,811628.75397664,0
+VCSH.US,D,20130827,000000,65.3114,65.4046,65.269,65.3462,1005058.7180224,0
+VCSH.US,D,20130828,000000,65.2957,65.3628,65.269,65.3628,824293.68483046,0
+VCSH.US,D,20130829,000000,65.2878,65.3768,65.269,65.3698,533867.30708213,0
+VCSH.US,D,20130830,000000,65.4659,65.4826,65.4085,65.4085,345766.86073556,0
+VCSH.US,D,20130903,000000,65.4085,65.4085,65.1907,65.258,323182.60001171,0
+VCSH.US,D,20130904,000000,65.2155,65.2739,65.1096,65.1631,699439.07167212,0
+VCSH.US,D,20130905,000000,65.0788,65.0788,64.9453,64.9928,695279.74386599,0
+VCSH.US,D,20130906,000000,65.0868,65.1907,65.0344,65.0591,874440.0606934,0
+VCSH.US,D,20130909,000000,65.1542,65.2235,65.1185,65.1185,672143.73557601,0
+VCSH.US,D,20130910,000000,65.1185,65.1631,65.0788,65.1363,768663.18068668,0
+VCSH.US,D,20130911,000000,65.1363,65.2491,65.1185,65.2065,775132.57247845,0
+VCSH.US,D,20130912,000000,65.2828,65.2908,65.2155,65.2155,602608.38434467,0
+VCSH.US,D,20130913,000000,65.1977,65.2739,65.1977,65.2739,479295.83489678,0
+VCSH.US,D,20130916,000000,65.4301,65.4441,65.3589,65.3589,768336.78056973,0
+VCSH.US,D,20130917,000000,65.4243,65.4441,65.3589,65.3658,874433.99753333,0
+VCSH.US,D,20130918,000000,65.3164,65.7133,65.2986,65.6944,717147.54117523,0
+VCSH.US,D,20130919,000000,65.7133,65.7855,65.5995,65.7855,799947.06558038,0
+VCSH.US,D,20130920,000000,65.6944,65.7627,65.6262,65.7302,1043423.3633479,0
+VCSH.US,D,20130923,000000,65.7033,65.7222,65.645,65.6865,417799.22338793,0
+VCSH.US,D,20130924,000000,65.7459,65.7459,65.6865,65.739,355360.80101531,0
+VCSH.US,D,20130925,000000,65.6598,65.8082,65.6598,65.7935,873202.16551301,0
+VCSH.US,D,20130926,000000,65.7627,65.7796,65.6697,65.7537,665875.43859315,0
+VCSH.US,D,20130927,000000,65.7302,65.8082,65.7302,65.7627,490674.36528966,0
+VCSH.US,D,20130930,000000,65.7707,65.7855,65.7222,65.7547,643567.05165235,0
+VCSH.US,D,20131001,000000,65.7469,65.8092,65.5956,65.6103,2585022.2315153,0
+VCSH.US,D,20131002,000000,65.6954,65.7547,65.6707,65.7033,1080956.3452176,0
+VCSH.US,D,20131003,000000,65.7133,65.7855,65.6954,65.7033,506279.9287761,0
+VCSH.US,D,20131004,000000,65.7222,65.7547,65.6608,65.6797,2316624.324818,0
+VCSH.US,D,20131007,000000,65.7627,65.7717,65.6797,65.7033,403497.23931595,0
+VCSH.US,D,20131008,000000,65.6707,65.7133,65.635,65.6707,587030.10507853,0
+VCSH.US,D,20131009,000000,65.7311,65.739,65.653,65.6707,542839.77345499,0
+VCSH.US,D,20131010,000000,65.6707,65.7469,65.6262,65.739,666316.0282247,0
+VCSH.US,D,20131011,000000,65.7311,65.7935,65.6865,65.7935,649251.26421539,0
+VCSH.US,D,20131014,000000,65.7806,65.8013,65.7133,65.7311,339694.6059282,0
+VCSH.US,D,20131015,000000,65.8191,65.8271,65.7717,65.7855,386793.23333065,0
+VCSH.US,D,20131016,000000,65.8013,65.8696,65.7806,65.8429,768986.54922361,0
+VCSH.US,D,20131017,000000,65.8429,65.9478,65.8429,65.9271,770992.44467919,0
+VCSH.US,D,20131018,000000,66.0032,66.0219,65.9359,65.9606,472383.83242011,0
+VCSH.US,D,20131021,000000,65.9944,66.0032,65.9101,65.9398,1226690.4605943,0
+VCSH.US,D,20131022,000000,66.0577,66.0962,66.0032,66.0577,1380218.7682372,0
+VCSH.US,D,20131023,000000,66.0962,66.1171,66.0478,66.0862,330980.83438486,0
+VCSH.US,D,20131024,000000,66.1261,66.131,66.0478,66.1041,493683.71373638,0
+VCSH.US,D,20131025,000000,66.0962,66.1476,66.0774,66.1397,317538.80851575,0
+VCSH.US,D,20131028,000000,66.1476,66.1834,66.1397,66.1655,1133255.1429043,0
+VCSH.US,D,20131029,000000,66.1834,66.2119,66.1555,66.2069,378197.69340864,0
+VCSH.US,D,20131030,000000,66.2526,66.303,66.1981,66.2526,685332.11924899,0
+VCSH.US,D,20131031,000000,66.2624,66.2793,66.1844,66.2546,748032.26803117,0
+VCSH.US,D,20131101,000000,66.2624,66.2624,66.1407,66.1844,635446.45926892,0
+VCSH.US,D,20131104,000000,66.1844,66.2219,66.1755,66.2219,445915.10714648,0
+VCSH.US,D,20131105,000000,66.2001,66.2219,66.1486,66.2139,624089.14993627,0
+VCSH.US,D,20131106,000000,66.2793,66.315,66.2299,66.306,782438.6803595,0
+VCSH.US,D,20131107,000000,66.3506,66.3506,66.2624,66.2713,1098529.4041459,0
+VCSH.US,D,20131108,000000,66.1675,66.1755,66.1181,66.1675,681388.03362523,0
+VCSH.US,D,20131111,000000,66.2001,66.2079,66.1407,66.1675,314640.6180036,0
+VCSH.US,D,20131112,000000,66.1675,66.1675,66.0882,66.1181,824865.64293013,0
+VCSH.US,D,20131113,000000,66.1675,66.1844,66.1327,66.1486,595805.51874921,0
+VCSH.US,D,20131114,000000,66.1575,66.2624,66.1575,66.2624,766112.61135173,0
+VCSH.US,D,20131115,000000,66.2892,66.2892,66.2299,66.2793,673043.10431932,0
+VCSH.US,D,20131118,000000,66.2793,66.323,66.2703,66.323,694284.37508828,0
+VCSH.US,D,20131119,000000,66.2793,66.2982,66.2624,66.2793,489189.90159986,0
+VCSH.US,D,20131120,000000,66.2982,66.3317,66.2546,66.2982,567154.05585137,0
+VCSH.US,D,20131121,000000,66.306,66.3594,66.2624,66.3506,748712.35248537,0
+VCSH.US,D,20131122,000000,66.2892,66.3506,66.2892,66.3317,793197.75789885,0
+VCSH.US,D,20131125,000000,66.3824,66.3824,66.306,66.3506,862826.07758456,0
+VCSH.US,D,20131126,000000,66.3911,66.4802,66.3416,66.4554,922424.91999235,0
+VCSH.US,D,20131127,000000,66.4901,66.4901,66.3911,66.4069,655759.05602093,0
+VCSH.US,D,20131129,000000,66.4466,66.4466,66.3744,66.4377,539685.91969335,0
+VCSH.US,D,20131202,000000,66.4298,66.4377,66.2872,66.322,965221.7353271,0
+VCSH.US,D,20131203,000000,66.304,66.4128,66.304,66.3754,608683.67073206,0
+VCSH.US,D,20131204,000000,66.3307,66.3307,66.2872,66.322,542414.3417236,0
+VCSH.US,D,20131205,000000,66.304,66.322,66.2783,66.2972,603847.29005174,0
+VCSH.US,D,20131206,000000,66.2972,66.3307,66.2703,66.322,473630.8223406,0
+VCSH.US,D,20131209,000000,66.3664,66.3664,66.2783,66.3307,618456.4742338,0
+VCSH.US,D,20131210,000000,66.398,66.4407,66.3584,66.4218,589068.3373878,0
+VCSH.US,D,20131211,000000,66.4377,66.4377,66.2972,66.304,620628.09606456,0
+VCSH.US,D,20131212,000000,66.2972,66.3584,66.2378,66.2872,785024.61812818,0
+VCSH.US,D,20131213,000000,66.3406,66.3496,66.2703,66.322,564392.28644074,0
+VCSH.US,D,20131216,000000,66.3496,66.3584,66.304,66.3584,557985.547303,0
+VCSH.US,D,20131217,000000,66.398,66.4377,66.3406,66.4377,680735.23339132,0
+VCSH.US,D,20131218,000000,66.4298,66.4891,66.3406,66.4633,809277.25839722,0
+VCSH.US,D,20131219,000000,66.3406,66.3406,66.2129,66.3307,805226.05694561,0
+VCSH.US,D,20131220,000000,66.2703,66.314,66.2209,66.2614,707417.17979396,0
+VCSH.US,D,20131223,000000,66.2378,66.314,66.1981,66.2289,942862.8220524,0
+VCSH.US,D,20131224,000000,66.2683,66.2683,66.1971,66.2119,461611.61803394,0
+VCSH.US,D,20131226,000000,66.1815,66.2269,66.1815,66.2049,467915.28345053,0
+VCSH.US,D,20131227,000000,66.2358,66.2604,66.2049,66.2604,531497.62202251,0
+VCSH.US,D,20131230,000000,66.2862,66.3297,66.2049,66.313,648374.12705901,0
+VCSH.US,D,20131231,000000,66.3287,66.3644,66.2862,66.3476,715838.9091274,0
+VCSH.US,D,20140102,000000,66.3486,66.3486,66.2604,66.2773,1099255.9728272,0
+VCSH.US,D,20140103,000000,66.3574,66.3634,66.2962,66.303,928324.3747378,0
+VCSH.US,D,20140106,000000,66.3644,66.3644,66.321,66.3644,1123473.2446625,0
+VCSH.US,D,20140107,000000,66.4118,66.4118,66.3486,66.3891,785203.48135017,0
+VCSH.US,D,20140108,000000,66.3644,66.3694,66.2962,66.321,788120.8718692,0
+VCSH.US,D,20140109,000000,66.397,66.4049,66.2962,66.313,690855.65807026,0
+VCSH.US,D,20140110,000000,66.4367,66.5385,66.3804,66.5385,601719.12086815,0
+VCSH.US,D,20140113,000000,66.5385,66.5821,66.4881,66.5208,745753.53037255,0
+VCSH.US,D,20140114,000000,66.5119,66.5286,66.4367,66.4534,465361.68253554,0
+VCSH.US,D,20140115,000000,66.3804,66.4456,66.3644,66.4049,510209.86702636,0
+VCSH.US,D,20140116,000000,66.4712,66.4881,66.4288,66.4623,608573.52332416,0
+VCSH.US,D,20140117,000000,66.504,66.504,66.4288,66.4782,576357.93283346,0
+VCSH.US,D,20140121,000000,66.4881,66.5286,66.4623,66.4712,923020.12020562,0
+VCSH.US,D,20140122,000000,66.4881,66.4881,66.3891,66.4118,799771.23393843,0
+VCSH.US,D,20140123,000000,66.504,66.5208,66.4288,66.4456,1162075.3637574,0
+VCSH.US,D,20140124,000000,66.5119,66.5286,66.4049,66.4288,1090649.3171119,0
+VCSH.US,D,20140127,000000,66.4288,66.4712,66.3804,66.3804,549414.26002126,0
+VCSH.US,D,20140128,000000,66.3891,66.5733,66.3891,66.5485,1532672.8860218,0
+VCSH.US,D,20140129,000000,66.5653,66.5733,66.4534,66.5653,807590.68937185,0
+VCSH.US,D,20140130,000000,66.5653,66.5969,66.5485,66.5653,611096.80843882,0
+VCSH.US,D,20140131,000000,66.5733,66.6642,66.5733,66.6572,606932.42799929,0
+VCSH.US,D,20140203,000000,66.7058,66.7405,66.6336,66.7236,788862.59845076,0
+VCSH.US,D,20140204,000000,66.7058,66.7236,66.6742,66.6832,819080.37769929,0
+VCSH.US,D,20140205,000000,66.6832,66.6919,66.6108,66.6742,811578.22764275,0
+VCSH.US,D,20140206,000000,66.6742,66.7415,66.6464,66.7137,928206.14311649,0
+VCSH.US,D,20140207,000000,66.7552,66.8126,66.7236,66.7949,465983.15644244,0
+VCSH.US,D,20140210,000000,66.7702,66.788,66.7483,66.7552,566438.60296344,0
+VCSH.US,D,20140211,000000,66.7236,66.7702,66.6612,66.7137,1014892.1531248,0
+VCSH.US,D,20140212,000000,66.7058,66.7137,66.6523,66.688,781074.46934437,0
+VCSH.US,D,20140213,000000,66.7236,66.7702,66.7137,66.7405,585424.37818738,0
+VCSH.US,D,20140214,000000,66.7236,66.7702,66.7236,66.7405,892413.28818611,0
+VCSH.US,D,20140218,000000,66.7791,66.8316,66.7236,66.8047,697970.77640917,0
+VCSH.US,D,20140219,000000,66.8316,66.8601,66.7702,66.7791,507100.47643854,0
+VCSH.US,D,20140220,000000,66.7236,66.7483,66.7137,66.7137,597297.05612574,0
+VCSH.US,D,20140221,000000,66.7058,66.7552,66.6672,66.7552,673193.67279433,0
+VCSH.US,D,20140224,000000,66.7552,66.788,66.7326,66.7483,631089.06823393,0
+VCSH.US,D,20140225,000000,66.7552,66.8047,66.7405,66.7949,681109.12826212,0
+VCSH.US,D,20140226,000000,66.788,66.8601,66.7791,66.8601,627656.30910919,0
+VCSH.US,D,20140227,000000,66.874,66.9423,66.8601,66.9017,749274.20531828,0
+VCSH.US,D,20140228,000000,66.9017,66.9107,66.8047,66.9107,656423.98257498,0
+VCSH.US,D,20140303,000000,66.9007,66.9661,66.882,66.8909,590733.68535294,0
+VCSH.US,D,20140304,000000,66.8503,66.882,66.8037,66.8037,635602.08037733,0
+VCSH.US,D,20140305,000000,66.8306,66.8306,66.7542,66.7939,753361.78573029,0
+VCSH.US,D,20140306,000000,66.7542,66.7939,66.7226,66.7622,956557.47959098,0
+VCSH.US,D,20140307,000000,66.7226,66.7226,66.6602,66.6919,775600.44633031,0
+VCSH.US,D,20140310,000000,66.7137,66.7316,66.6732,66.7137,907013.37762806,0
+VCSH.US,D,20140311,000000,66.7226,66.7395,66.6822,66.6998,582715.15616399,0
+VCSH.US,D,20140312,000000,66.7395,66.787,66.7395,66.7622,476479.49704554,0
+VCSH.US,D,20140313,000000,66.7395,66.7542,66.6732,66.7226,4077308.4083291,0
+VCSH.US,D,20140314,000000,66.7226,66.7622,66.7078,66.7316,727232.59742044,0
+VCSH.US,D,20140317,000000,66.8306,66.8306,66.7137,66.7473,543246.0051795,0
+VCSH.US,D,20140318,000000,66.7473,66.7781,66.7137,66.7316,1134177.7537612,0
+VCSH.US,D,20140319,000000,66.7702,66.7702,66.5316,66.5753,840287.29056121,0
+VCSH.US,D,20140320,000000,66.5919,66.6088,66.5594,66.585,780570.21653211,0
+VCSH.US,D,20140321,000000,66.5673,66.6248,66.5504,66.6168,702434.27274535,0
+VCSH.US,D,20140324,000000,66.5594,66.585,66.5227,66.5594,600942.02585285,0
+VCSH.US,D,20140325,000000,66.5594,66.585,66.5188,66.5415,2260055.0413905,0
+VCSH.US,D,20140326,000000,66.5504,66.6602,66.5415,66.6088,2990007.9766278,0
+VCSH.US,D,20140327,000000,66.5673,66.6998,66.5673,66.6602,659776.91009216,0
+VCSH.US,D,20140328,000000,66.6336,66.6602,66.6088,66.6336,597054.52972305,0
+VCSH.US,D,20140331,000000,66.6415,66.7048,66.6168,66.7048,573814.43718526,0
+VCSH.US,D,20140401,000000,66.6899,66.7207,66.6317,66.6652,1374840.7452577,0
+VCSH.US,D,20140402,000000,66.6238,66.6722,66.6158,66.6238,609471.8815408,0
+VCSH.US,D,20140403,000000,66.6494,66.6989,66.6238,66.6317,448619.27653649,0
+VCSH.US,D,20140404,000000,66.7761,66.8186,66.7464,66.7851,499542.7474147,0
+VCSH.US,D,20140407,000000,66.8286,66.871,66.8286,66.8484,565062.26562817,0
+VCSH.US,D,20140408,000000,66.8651,66.9087,66.8484,66.9087,489605.22806446,0
+VCSH.US,D,20140409,000000,66.8651,66.9878,66.8571,66.973,636766.20711024,0
+VCSH.US,D,20140410,000000,66.9878,67.055,66.9642,67.0473,553783.77737639,0
+VCSH.US,D,20140411,000000,67.055,67.063,67.0046,67.0206,380877.61015836,0
+VCSH.US,D,20140414,000000,66.9562,67.0126,66.9562,66.9957,390350.28723678,0
+VCSH.US,D,20140415,000000,66.9878,67.0383,66.973,66.973,562917.92801771,0
+VCSH.US,D,20140416,000000,66.9878,66.9957,66.9176,66.9324,491194.78652877,0
+VCSH.US,D,20140417,000000,66.9324,66.98,66.8384,66.9087,456579.19517811,0
+VCSH.US,D,20140421,000000,66.9176,66.9255,66.8484,66.8484,571245.6783701,0
+VCSH.US,D,20140422,000000,66.9087,66.9255,66.8484,66.8988,428485.54300648,0
+VCSH.US,D,20140423,000000,66.9463,66.98,66.9176,66.9176,617264.0527539,0
+VCSH.US,D,20140424,000000,66.9176,66.9403,66.871,66.9324,366773.68931525,0
+VCSH.US,D,20140425,000000,66.9463,66.973,66.9324,66.9403,401702.54393603,0
+VCSH.US,D,20140428,000000,66.9324,66.9463,66.879,66.9255,502457.10635369,0
+VCSH.US,D,20140429,000000,66.9176,66.9403,66.9087,66.9403,404892.77665809,0
+VCSH.US,D,20140430,000000,66.9957,67.0046,66.9592,66.9878,523723.64028961,0
+VCSH.US,D,20140501,000000,66.986,67.0859,66.9622,67.0453,405387.93473025,0
+VCSH.US,D,20140502,000000,66.979,67.062,66.9453,67.0453,404885.70297135,0
+VCSH.US,D,20140505,000000,67.054,67.054,67.0186,67.054,428681.58518198,0
+VCSH.US,D,20140506,000000,67.062,67.071,67.0265,67.062,826811.91731174,0
+VCSH.US,D,20140507,000000,67.054,67.1204,67.0265,67.1026,773429.83502624,0
+VCSH.US,D,20140508,000000,67.1392,67.1719,67.1115,67.1472,650229.45403958,0
+VCSH.US,D,20140509,000000,67.0947,67.1392,67.0947,67.0947,550653.16572832,0
+VCSH.US,D,20140512,000000,67.1204,67.1392,67.0898,67.1204,442571.27436939,0
+VCSH.US,D,20140513,000000,67.165,67.1906,67.1204,67.1719,398256.64796448,0
+VCSH.US,D,20140514,000000,67.2234,67.2985,67.1906,67.2907,548064.19637961,0
+VCSH.US,D,20140515,000000,67.2412,67.3253,67.2323,67.2649,1005395.2234061,0
+VCSH.US,D,20140516,000000,67.2819,67.3333,67.249,67.3154,1059885.8534572,0
+VCSH.US,D,20140519,000000,67.3422,67.351,67.3144,67.3333,520722.37605631,0
+VCSH.US,D,20140520,000000,67.3422,67.3668,67.3193,67.351,582848.54568548,0
+VCSH.US,D,20140521,000000,67.3333,67.351,67.2985,67.3422,984435.88958024,0
+VCSH.US,D,20140522,000000,67.3422,67.3422,67.2907,67.3333,704410.86292728,0
+VCSH.US,D,20140523,000000,67.3253,67.3588,67.3064,67.351,461404.46006497,0
+VCSH.US,D,20140527,000000,67.3333,67.3668,67.2907,67.3422,666865.75473746,0
+VCSH.US,D,20140528,000000,67.3975,67.4123,67.3588,67.4055,512518.92048532,0
+VCSH.US,D,20140529,000000,67.3738,67.4292,67.3738,67.3975,620823.12771339,0
+VCSH.US,D,20140530,000000,67.3588,67.4055,67.3154,67.3422,1105034.1643714,0
+VCSH.US,D,20140602,000000,67.3173,67.3273,67.2432,67.25,581006.35555171,0
+VCSH.US,D,20140603,000000,67.2333,67.25,67.158,67.166,419296.82392455,0
+VCSH.US,D,20140604,000000,67.2333,67.2333,67.1491,67.1739,428490.59563987,0
+VCSH.US,D,20140605,000000,67.2085,67.25,67.1839,67.2175,449205.38200965,0
+VCSH.US,D,20140606,000000,67.2995,67.3084,67.2333,67.2599,413227.60069722,0
+VCSH.US,D,20140609,000000,67.2294,67.2333,67.1314,67.1314,1250640.9533865,0
+VCSH.US,D,20140610,000000,67.158,67.1926,67.1402,67.1926,542079.85739323,0
+VCSH.US,D,20140611,000000,67.1829,67.2085,67.1739,67.2085,653743.05529856,0
+VCSH.US,D,20140612,000000,67.2085,67.2432,67.1829,67.2175,406206.46133933,0
+VCSH.US,D,20140613,000000,67.1314,67.2085,67.1314,67.2085,374450.66048707,0
+VCSH.US,D,20140616,000000,67.1314,67.1739,67.1214,67.1314,444143.65388017,0
+VCSH.US,D,20140617,000000,67.1214,67.1402,67.0829,67.1135,539792.02499451,0
+VCSH.US,D,20140618,000000,67.158,67.2175,67.1046,67.2175,924927.99457345,0
+VCSH.US,D,20140619,000000,67.2244,67.2599,67.1739,67.2005,802284.41378632,0
+VCSH.US,D,20140620,000000,67.1926,67.2244,67.166,67.2005,610576.38719973,0
+VCSH.US,D,20140623,000000,67.2005,67.2175,67.166,67.1926,1006941.3292231,0
+VCSH.US,D,20140624,000000,67.2669,67.2669,67.166,67.1926,528329.62088737,0
+VCSH.US,D,20140625,000000,67.2749,67.2995,67.2432,67.2599,620464.39074274,0
+VCSH.US,D,20140626,000000,67.25,67.2916,67.2432,67.2839,576301.34333951,0
+VCSH.US,D,20140627,000000,67.2839,67.3173,67.2839,67.3173,432691.3550398,0
+VCSH.US,D,20140630,000000,67.3343,67.3432,67.2995,67.3432,394195.34124609,0
+VCSH.US,D,20140701,000000,67.3164,67.3432,67.3074,67.3333,900043.77513075,0
+VCSH.US,D,20140702,000000,67.2829,67.2829,67.1819,67.1916,715032.50883843,0
+VCSH.US,D,20140703,000000,67.1481,67.1995,67.1304,67.1995,474853.55962083,0
+VCSH.US,D,20140707,000000,67.1392,67.1995,67.1392,67.1729,474745.4332663,0
+VCSH.US,D,20140708,000000,67.1995,67.2422,67.1916,67.2323,447779.52886717,0
+VCSH.US,D,20140709,000000,67.1916,67.2916,67.1729,67.2749,452980.7096782,0
+VCSH.US,D,20140710,000000,67.3263,67.3519,67.2829,67.3164,567157.0874314,0
+VCSH.US,D,20140711,000000,67.3333,67.3432,67.2985,67.3164,658804.78342805,0
+VCSH.US,D,20140714,000000,67.2916,67.3074,67.2589,67.2829,359730.31837044,0
+VCSH.US,D,20140715,000000,67.2829,67.3432,67.2323,67.2659,445063.23315704,0
+VCSH.US,D,20140716,000000,67.2422,67.2829,67.2323,67.2589,778138.88934515,0
+VCSH.US,D,20140717,000000,67.3164,67.3243,67.2629,67.2659,473981.47509783,0
+VCSH.US,D,20140718,000000,67.2985,67.2985,67.249,67.2659,631903.5527363,0
+VCSH.US,D,20140721,000000,67.2589,67.2916,67.2165,67.2234,571428.58369879,0
+VCSH.US,D,20140722,000000,67.2749,67.2749,67.2323,67.249,805146.22533806,0
+VCSH.US,D,20140723,000000,67.2829,67.3253,67.2719,67.3074,429345.50120936,0
+VCSH.US,D,20140724,000000,67.2916,67.2916,67.2175,67.2234,420889.41396889,0
+VCSH.US,D,20140725,000000,67.2589,67.2829,67.2234,67.2589,411761.32648762,0
+VCSH.US,D,20140728,000000,67.2659,67.3074,67.2659,67.2829,653522.76048279,0
+VCSH.US,D,20140729,000000,67.2829,67.3263,67.2659,67.3164,452055.06724126,0
+VCSH.US,D,20140730,000000,67.249,67.249,67.165,67.2323,744213.48771547,0
+VCSH.US,D,20140731,000000,67.2234,67.2323,67.1392,67.2323,547208.28028345,0
+VCSH.US,D,20140801,000000,67.3432,67.3678,67.2839,67.3529,791014.00974796,0
+VCSH.US,D,20140804,000000,67.3837,67.4132,67.3678,67.4123,596999.96128245,0
+VCSH.US,D,20140805,000000,67.3896,67.4075,67.3529,67.3896,384475.08513161,0
+VCSH.US,D,20140806,000000,67.4132,67.4391,67.3926,67.4132,441214.13704101,0
+VCSH.US,D,20140807,000000,67.4302,67.4955,67.3837,67.4876,507496.60289627,0
+VCSH.US,D,20140808,000000,67.4876,67.5409,67.447,67.4876,472209.01130483,0
+VCSH.US,D,20140811,000000,67.5144,67.5144,67.4222,67.4718,455457.51056567,0
+VCSH.US,D,20140812,000000,67.4955,67.4955,67.4222,67.4302,395044.18365552,0
+VCSH.US,D,20140813,000000,67.4718,67.5312,67.447,67.4955,460977.00728023,0
+VCSH.US,D,20140814,000000,67.5488,67.5588,67.5054,67.5144,327584.45422052,0
+VCSH.US,D,20140815,000000,67.5232,67.5748,67.4876,67.5312,436366.64056722,0
+VCSH.US,D,20140818,000000,67.5232,67.5312,67.4639,67.4876,640396.01893717,0
+VCSH.US,D,20140819,000000,67.5312,67.5409,67.4639,67.4876,624645.95013579,0
+VCSH.US,D,20140820,000000,67.4955,67.4955,67.3995,67.3995,525416.27247506,0
+VCSH.US,D,20140821,000000,67.3608,67.4639,67.3608,67.3995,865988.01555964,0
+VCSH.US,D,20140822,000000,67.4075,67.4222,67.3519,67.3678,519922.03892743,0
+VCSH.US,D,20140825,000000,67.3837,67.3837,67.2995,67.3678,651021.70695504,0
+VCSH.US,D,20140826,000000,67.4132,67.4132,67.3678,67.3678,578100.08082613,0
+VCSH.US,D,20140827,000000,67.4302,67.447,67.3995,67.4222,821191.36792939,0
+VCSH.US,D,20140828,000000,67.4639,67.4639,67.4132,67.4391,515132.1424743,0
+VCSH.US,D,20140829,000000,67.4391,67.4639,67.4132,67.4302,795805.92725444,0
+VCSH.US,D,20140902,000000,67.4499,67.4499,67.3648,67.3698,581417.63990961,0
+VCSH.US,D,20140903,000000,67.3778,67.4015,67.3578,67.4015,496489.94632084,0
+VCSH.US,D,20140904,000000,67.3926,67.4142,67.3648,67.3857,1345993.2401842,0
+VCSH.US,D,20140905,000000,67.4826,67.4826,67.4172,67.4499,684635.86636792,0
+VCSH.US,D,20140908,000000,67.4421,67.4826,67.3857,67.4015,694023.65920539,0
+VCSH.US,D,20140909,000000,67.3382,67.3462,67.2946,67.3124,684041.67668132,0
+VCSH.US,D,20140910,000000,67.2619,67.2868,67.2461,67.2619,459021.63815855,0
+VCSH.US,D,20140911,000000,67.2946,67.3213,67.2284,67.2539,441254.55810811,0
+VCSH.US,D,20140912,000000,67.2373,67.2373,67.1868,67.1946,414239.13790178,0
+VCSH.US,D,20140915,000000,67.2373,67.2709,67.2214,67.2539,525236.39872639,0
+VCSH.US,D,20140916,000000,67.2709,67.3213,67.2539,67.3034,523373.99805907,0
+VCSH.US,D,20140917,000000,67.3303,67.3471,67.2045,67.2125,583020.33522071,0
+VCSH.US,D,20140918,000000,67.1868,67.2214,67.162,67.2045,451668.03552363,0
+VCSH.US,D,20140919,000000,67.2125,67.2709,67.1946,67.2539,765498.21113158,0
+VCSH.US,D,20140922,000000,67.2461,67.3303,67.2075,67.3213,829937.4763264,0
+VCSH.US,D,20140923,000000,67.3124,67.3382,67.2868,67.3303,765351.68476328,0
+VCSH.US,D,20140924,000000,67.3034,67.3124,67.2461,67.2461,559745.88477586,0
+VCSH.US,D,20140925,000000,67.2789,67.3213,67.2539,67.3034,636098.24897617,0
+VCSH.US,D,20140926,000000,67.162,67.3124,67.162,67.2709,2501494.1173753,0
+VCSH.US,D,20140929,000000,67.2868,67.2946,67.2373,67.2946,790988.74658101,0
+VCSH.US,D,20140930,000000,67.2789,67.2868,67.2214,67.2214,606151.29087731,0
+VCSH.US,D,20141001,000000,67.349,67.4272,67.349,67.4182,673409.92550339,0
+VCSH.US,D,20141002,000000,67.4352,67.4352,67.3144,67.3144,734378.0315597,0
+VCSH.US,D,20141003,000000,67.3044,67.3323,67.2629,67.3044,595794.40295574,0
+VCSH.US,D,20141006,000000,67.3144,67.3718,67.3044,67.349,892344.572372,0
+VCSH.US,D,20141007,000000,67.3658,67.4519,67.3578,67.4441,489165.64895959,0
+VCSH.US,D,20141008,000000,67.4272,67.6846,67.4182,67.6846,1161473.0898575,0
+VCSH.US,D,20141009,000000,67.6332,67.6756,67.5628,67.5718,663216.74290365,0
+VCSH.US,D,20141010,000000,67.5292,67.6332,67.5292,67.5628,686048.5826636,0
+VCSH.US,D,20141013,000000,67.6657,67.8041,67.6332,67.7617,850394.57839333,0
+VCSH.US,D,20141014,000000,67.7707,67.8101,67.6846,67.7211,685525.12984445,0
+VCSH.US,D,20141015,000000,67.9092,68.1535,67.7707,67.8101,1178095.2431818,0
+VCSH.US,D,20141016,000000,67.8101,67.8261,67.642,67.6756,1078579.5864712,0
+VCSH.US,D,20141017,000000,67.7211,67.7865,67.6756,67.7707,969618.53690253,0
+VCSH.US,D,20141020,000000,67.8041,67.8261,67.737,67.8211,561407.1906343,0
+VCSH.US,D,20141021,000000,67.7123,67.8341,67.6657,67.8341,896425.07909727,0
+VCSH.US,D,20141022,000000,67.8041,67.8101,67.7211,67.7617,607319.45971692,0
+VCSH.US,D,20141023,000000,67.737,67.7467,67.6657,67.7033,486116.88997243,0
+VCSH.US,D,20141024,000000,67.7123,67.7301,67.6657,67.6934,617475.25282958,0
+VCSH.US,D,20141027,000000,67.7211,67.7547,67.6934,67.7123,715950.06706195,0
+VCSH.US,D,20141028,000000,67.6846,67.7241,67.6252,67.642,662113.24777141,0
+VCSH.US,D,20141029,000000,67.6567,67.6756,67.4352,67.5024,670915.9456624,0
+VCSH.US,D,20141030,000000,67.5558,67.5628,67.4974,67.5292,812707.99646861,0
+VCSH.US,D,20141031,000000,67.5024,67.5558,67.4885,67.5381,1071327.0365041,0
+VCSH.US,D,20141103,000000,67.5074,67.5252,67.4085,67.4559,1016173.5009523,0
+VCSH.US,D,20141104,000000,67.4232,67.4727,67.4232,67.4401,600924.84689932,0
+VCSH.US,D,20141105,000000,67.4085,67.4727,67.4085,67.4727,525759.85154552,0
+VCSH.US,D,20141106,000000,67.3906,67.4559,67.3906,67.4232,1059791.8744762,0
+VCSH.US,D,20141107,000000,67.4401,67.4974,67.4085,67.4974,495049.94580487,0
+VCSH.US,D,20141110,000000,67.5153,67.5153,67.4232,67.4401,527994.12603031,0
+VCSH.US,D,20141111,000000,67.448,67.4806,67.4401,67.4649,398763.93235678,0
+VCSH.US,D,20141112,000000,67.4727,67.4885,67.4142,67.4649,457723.11137746,0
+VCSH.US,D,20141113,000000,67.4312,67.4806,67.4085,67.4182,935308.1246086,0
+VCSH.US,D,20141114,000000,67.4312,67.5252,67.3906,67.5074,1000701.3269873,0
+VCSH.US,D,20141117,000000,67.5074,67.5419,67.4974,67.5252,1333299.0040567,0
+VCSH.US,D,20141118,000000,67.5153,67.5846,67.5153,67.5508,1338564.8585751,0
+VCSH.US,D,20141119,000000,67.448,67.5153,67.4232,67.4312,788403.819339,0
+VCSH.US,D,20141120,000000,67.5419,67.5419,67.4649,67.4806,607480.13345871,0
+VCSH.US,D,20141121,000000,67.5252,67.5846,67.4885,67.5508,727526.6606837,0
+VCSH.US,D,20141124,000000,67.5331,67.5768,67.4974,67.5768,532050.3801153,0
+VCSH.US,D,20141125,000000,67.5768,67.6381,67.5331,67.6381,596753.39277305,0
+VCSH.US,D,20141126,000000,67.6607,67.6846,67.6023,67.6607,892599.22509484,0
+VCSH.US,D,20141128,000000,67.6983,67.6983,67.6381,67.6894,255162.02827048,0
+VCSH.US,D,20141201,000000,67.7241,67.7647,67.644,67.6547,529893.91618472,0
+VCSH.US,D,20141202,000000,67.6361,67.6518,67.5488,67.5588,652694.12860693,0
+VCSH.US,D,20141203,000000,67.5588,67.5748,67.5232,67.5488,694355.11195573,0
+VCSH.US,D,20141204,000000,67.5488,67.6052,67.5232,67.5748,797651.14896825,0
+VCSH.US,D,20141205,000000,67.4708,67.4955,67.3588,67.4123,863547.59363257,0
+VCSH.US,D,20141208,000000,67.3818,67.4292,67.3668,67.4065,673041.08326596,0
+VCSH.US,D,20141209,000000,67.4708,67.5232,67.4292,67.4708,526836.06245747,0
+VCSH.US,D,20141210,000000,67.4866,67.5748,67.4382,67.5748,778101.49985806,0
+VCSH.US,D,20141211,000000,67.5312,67.5458,67.4382,67.4866,537274.80303993,0
+VCSH.US,D,20141212,000000,67.5054,67.6092,67.4895,67.5836,351946.23137076,0
+VCSH.US,D,20141215,000000,67.5488,67.5488,67.4123,67.4212,744104.35083426,0
+VCSH.US,D,20141216,000000,67.4629,67.4955,67.4292,67.4708,616936.64211026,0
+VCSH.US,D,20141217,000000,67.4539,67.5836,67.4382,67.4708,1319223.3779606,0
+VCSH.US,D,20141218,000000,67.4539,67.4796,67.3877,67.4382,1398893.3012445,0
+VCSH.US,D,20141219,000000,67.3818,67.4065,67.3588,67.3975,724684.04913884,0
+VCSH.US,D,20141222,000000,67.3818,67.4212,67.3668,67.3668,608006.61785787,0
+VCSH.US,D,20141223,000000,67.3648,67.4123,67.3392,67.4035,944640.33847878,0
+VCSH.US,D,20141224,000000,67.3708,67.4441,67.3481,67.4123,366532.17343924,0
+VCSH.US,D,20141226,000000,67.4352,67.4609,67.3648,67.3708,545194.30061444,0
+VCSH.US,D,20141229,000000,67.3798,67.4609,67.3648,67.3946,2623585.9505965,0
+VCSH.US,D,20141230,000000,67.5034,67.5124,67.4272,67.5124,724600.17542456,0
+VCSH.US,D,20141231,000000,67.4272,67.5638,67.4272,67.5568,743449.52954701,0
+VCSH.US,D,20150102,000000,67.4272,67.5638,67.4272,67.4856,710142.5702442,0
+VCSH.US,D,20150105,000000,67.4688,67.5638,67.4519,67.5124,866615.55262659,0
+VCSH.US,D,20150106,000000,67.6072,67.7221,67.5638,67.5983,771680.61334684,0
+VCSH.US,D,20150107,000000,67.6262,67.7161,67.5816,67.6944,1266710.3486181,0
+VCSH.US,D,20150108,000000,67.7123,67.7221,67.6567,67.6856,722966.15378644,0
+VCSH.US,D,20150109,000000,67.739,67.7895,67.7043,67.7557,586295.4521837,0
+VCSH.US,D,20150112,000000,67.8061,67.8271,67.7637,67.8271,1200755.2934065,0
+VCSH.US,D,20150113,000000,67.7637,67.8429,67.7637,67.8061,836774.69982891,0
+VCSH.US,D,20150114,000000,67.8615,67.9804,67.8271,67.8517,1213818.3717713,0
+VCSH.US,D,20150115,000000,67.9557,68.1339,67.912,68.0299,1405450.6088572,0
+VCSH.US,D,20150116,000000,68.0389,68.0565,67.92,67.9557,2932298.8191077,0
+VCSH.US,D,20150120,000000,67.9715,68.0745,67.9557,68.018,1284616.8813501,0
+VCSH.US,D,20150121,000000,68.0843,68.0843,67.912,67.9715,2655055.7723988,0
+VCSH.US,D,20150122,000000,68.0389,68.0466,67.7982,67.8517,2215285.6779805,0
+VCSH.US,D,20150123,000000,67.8429,67.9715,67.8429,67.9249,1611614.2195708,0
+VCSH.US,D,20150126,000000,67.912,67.92,67.7815,67.836,2268713.2339665,0
+VCSH.US,D,20150127,000000,68.022,68.022,67.8497,67.8895,1603371.3534594,0
+VCSH.US,D,20150128,000000,67.912,68.0655,67.8914,68.0299,1468790.4210265,0
+VCSH.US,D,20150129,000000,67.9991,68.0565,67.9596,68.0466,984557.15278157,0
+VCSH.US,D,20150130,000000,68.1249,68.1853,68.0843,68.1853,1280066.4797196,0
+VCSH.US,D,20150202,000000,68.0803,68.1725,68.0803,68.1465,907986.51481885,0
+VCSH.US,D,20150203,000000,68.1465,68.1545,68.0615,68.0961,950776.25646685,0
+VCSH.US,D,20150204,000000,68.0101,68.1299,67.9941,68.1299,941871.4953814,0
+VCSH.US,D,20150205,000000,68.1299,68.1465,68.0615,68.1061,1159414.6470146,0
+VCSH.US,D,20150206,000000,68.0101,68.0269,67.8755,67.9249,1070118.4465974,0
+VCSH.US,D,20150209,000000,67.9249,67.9349,67.8665,67.917,749341.91060569,0
+VCSH.US,D,20150210,000000,67.917,67.9249,67.839,67.839,810655.61678584,0
+VCSH.US,D,20150211,000000,67.9082,67.9082,67.7587,67.7587,661751.47922074,0
+VCSH.US,D,20150212,000000,67.7517,67.8934,67.7517,67.8934,738808.18051552,0
+VCSH.US,D,20150213,000000,67.9349,67.9606,67.8665,67.9428,733313.9469679,0
+VCSH.US,D,20150217,000000,67.9517,67.9517,67.7587,67.839,1250572.2375725,0
+VCSH.US,D,20150218,000000,67.839,67.9517,67.7934,67.9349,612404.42995999,0
+VCSH.US,D,20150219,000000,67.9349,67.9666,67.8855,67.9249,627528.98274777,0
+VCSH.US,D,20150220,000000,68.0526,68.0526,67.8895,67.9349,660580.27880108,0
+VCSH.US,D,20150223,000000,68.0101,68.018,67.8855,67.917,1917234.8764477,0
+VCSH.US,D,20150224,000000,67.8855,68.0893,67.8566,68.0893,1958008.6173734,0
+VCSH.US,D,20150225,000000,68.0041,68.0893,68.0041,68.0893,611763.75604623,0
+VCSH.US,D,20150226,000000,68.0446,68.0715,67.9765,67.9951,807820.07892771,0
+VCSH.US,D,20150227,000000,68.0101,68.0476,67.9606,68.0446,1128284.3621759,0
+VCSH.US,D,20150302,000000,68.0745,68.0843,67.9389,67.9715,816988.58747609,0
+VCSH.US,D,20150303,000000,67.9557,67.9557,67.8885,67.9032,579009.55483622,0
+VCSH.US,D,20150304,000000,67.9557,67.9804,67.8962,67.9389,502156.97993037,0
+VCSH.US,D,20150305,000000,67.9903,68.0131,67.9389,68.0131,774330.21429622,0
+VCSH.US,D,20150306,000000,67.8795,67.8795,67.7805,67.8695,921810.51977221,0
+VCSH.US,D,20150309,000000,67.8051,67.8885,67.8051,67.8885,655867.18237545,0
+VCSH.US,D,20150310,000000,67.9457,67.9557,67.8695,67.9289,479589.89816004,0
+VCSH.US,D,20150311,000000,67.92,67.9557,67.8507,67.9557,688187.86764065,0
+VCSH.US,D,20150312,000000,67.9715,67.9903,67.9032,67.9289,500980.72687732,0
+VCSH.US,D,20150313,000000,67.9032,67.9715,67.8885,67.9457,761755.22031672,0
+VCSH.US,D,20150316,000000,67.9903,68.022,67.9289,67.9804,495693.65129867,0
+VCSH.US,D,20150317,000000,67.9715,67.9715,67.9289,67.9389,662214.3004392,0
+VCSH.US,D,20150318,000000,67.9804,68.2813,67.9289,68.2379,678431.23256576,0
+VCSH.US,D,20150319,000000,68.2039,68.2189,68.0299,68.0745,607453.85976508,0
+VCSH.US,D,20150320,000000,68.0745,68.1675,68.0299,68.1675,539527.26700492,0
+VCSH.US,D,20150323,000000,68.1179,68.2089,68.0565,68.2089,929682.52259287,0
+VCSH.US,D,20150324,000000,68.1575,68.2039,68.109,68.2039,702056.33576783,0
+VCSH.US,D,20150325,000000,68.1754,68.2379,68.1339,68.1754,993850.966638,0
+VCSH.US,D,20150326,000000,68.1575,68.1754,68.109,68.1675,645411.26283947,0
+VCSH.US,D,20150327,000000,68.2039,68.2039,68.1407,68.195,1010772.235859,0
+VCSH.US,D,20150330,000000,68.2189,68.2189,68.1754,68.195,670791.65088101,0
+VCSH.US,D,20150331,000000,68.2089,68.2813,68.1754,68.2554,956414.9953294,0
+VCSH.US,D,20150401,000000,68.3505,68.4099,68.2853,68.4099,487942.91167935,0
+VCSH.US,D,20150402,000000,68.3939,68.4009,68.3505,68.3694,580389.9342782,0
+VCSH.US,D,20150406,000000,68.4573,68.4832,68.4099,68.4099,718596.63643131,0
+VCSH.US,D,20150407,000000,68.3772,68.4463,68.3772,68.4415,535682.21299559,0
+VCSH.US,D,20150408,000000,68.4415,68.4752,68.3939,68.4415,532881.03304452,0
+VCSH.US,D,20150409,000000,68.3949,68.4396,68.3347,68.3435,448124.11846433,0
+VCSH.US,D,20150410,000000,68.3861,68.3861,68.3347,68.3505,408160.81993435,0
+VCSH.US,D,20150413,000000,68.3505,68.4099,68.3435,68.4099,590133.43250629,0
+VCSH.US,D,20150414,000000,68.4473,68.4832,68.4415,68.4573,534050.21241083,0
+VCSH.US,D,20150415,000000,68.4573,68.5167,68.4573,68.5097,764940.40040539,0
+VCSH.US,D,20150416,000000,68.5097,68.5613,68.4633,68.5613,471644.12689189,0
+VCSH.US,D,20150417,000000,68.4921,68.5256,68.4473,68.5256,828408.54946278,0
+VCSH.US,D,20150420,000000,68.5613,68.5613,68.4415,68.4573,647855.72687326,0
+VCSH.US,D,20150421,000000,68.4752,68.4832,68.4009,68.4188,2615886.7478378,0
+VCSH.US,D,20150422,000000,68.4573,68.4573,68.3505,68.3604,717421.39390494,0
+VCSH.US,D,20150423,000000,68.3694,68.4009,68.3257,68.4009,1267780.4963699,0
+VCSH.US,D,20150424,000000,68.4009,68.4473,68.4009,68.4258,697679.74472594,0
+VCSH.US,D,20150427,000000,68.4258,68.4573,68.3861,68.4473,772681.03475792,0
+VCSH.US,D,20150428,000000,68.3939,68.4473,68.3772,68.3861,611130.15581919,0
+VCSH.US,D,20150429,000000,68.3435,68.3604,68.2941,68.3347,670726.97717363,0
+VCSH.US,D,20150430,000000,68.2504,68.303,68.1989,68.303,719301.98405247,0
+VCSH.US,D,20150501,000000,68.3217,68.3287,68.2713,68.3148,1041138.5625292,0
+VCSH.US,D,20150504,000000,68.306,68.3217,68.2544,68.2981,908189.63068111,0
+VCSH.US,D,20150505,000000,68.2633,68.3287,68.193,68.3287,721813.14284698,0
+VCSH.US,D,20150506,000000,68.2169,68.2584,68.1319,68.1833,859278.11841854,0
+VCSH.US,D,20150507,000000,68.2089,68.2269,68.1655,68.2169,716753.43577086,0
+VCSH.US,D,20150508,000000,68.2883,68.3387,68.2883,68.3148,649308.86423604,0
+VCSH.US,D,20150511,000000,68.306,68.306,68.2089,68.2269,805107.8253243,0
+VCSH.US,D,20150512,000000,68.2089,68.2454,68.1833,68.2454,939796.88411172,0
+VCSH.US,D,20150513,000000,68.3733,68.3733,68.2981,68.306,823965.26366015,0
+VCSH.US,D,20150514,000000,68.3465,68.4872,68.3465,68.4513,1478662.2561426,0
+VCSH.US,D,20150515,000000,68.4603,68.495,68.4208,68.495,556706.22052881,0
+VCSH.US,D,20150518,000000,68.495,68.5147,68.3891,68.4288,676322.26338903,0
+VCSH.US,D,20150519,000000,68.3634,68.3634,68.2981,68.306,738074.53814737,0
+VCSH.US,D,20150520,000000,68.3148,68.3287,68.2713,68.3287,738801.10682877,0
+VCSH.US,D,20150521,000000,68.306,68.4288,68.2803,68.4049,2678764.7493152,0
+VCSH.US,D,20150522,000000,68.306,68.3387,68.2633,68.2803,683746.60289138,0
+VCSH.US,D,20150526,000000,68.2454,68.3465,68.2089,68.3465,806808.54172317,0
+VCSH.US,D,20150527,000000,68.2981,68.3545,68.2713,68.3465,1516847.0277196,0
+VCSH.US,D,20150528,000000,68.3465,68.3811,68.3089,68.3811,453058.5202324,0
+VCSH.US,D,20150529,000000,68.3465,68.3811,68.3148,68.3634,692300.71121962,0
+VCSH.US,D,20150601,000000,68.3792,68.3871,68.2863,68.2961,734104.17883001,0
+VCSH.US,D,20150602,000000,68.2249,68.2436,68.1725,68.1912,885442.67516212,0
+VCSH.US,D,20150603,000000,68.1999,68.1999,68.1061,68.1219,720783.41616223,0
+VCSH.US,D,20150604,000000,68.1813,68.2339,68.1299,68.2069,722769.10108426,0
+VCSH.US,D,20150605,000000,68.0793,68.0883,67.9834,68.0349,871535.80702118,0
+VCSH.US,D,20150608,000000,68.1061,68.1635,68.0436,68.0436,689201.42589856,0
+VCSH.US,D,20150609,000000,68.017,68.0418,67.9319,67.9745,676058.51592611,0
+VCSH.US,D,20150610,000000,67.9646,67.9922,67.8904,67.9408,519833.11257977,0
+VCSH.US,D,20150611,000000,67.9487,68.0436,67.9319,68.0259,600672.21522986,0
+VCSH.US,D,20150612,000000,67.9586,68.0349,67.9319,67.9745,394713.74143184,0
+VCSH.US,D,20150615,000000,68.0516,68.0605,67.9646,67.9834,561605.25386316,0
+VCSH.US,D,20150616,000000,67.9586,68.0021,67.9487,67.9745,709089.60144585,0
+VCSH.US,D,20150617,000000,67.9834,68.0705,67.8291,68.0516,967317.567657,0
+VCSH.US,D,20150618,000000,68.0349,68.0961,68.0349,68.0883,1167538.270978,0
+VCSH.US,D,20150619,000000,68.1465,68.1465,68.0793,68.114,1099358.0360218,0
+VCSH.US,D,20150622,000000,68.0883,68.1219,68.0259,68.0516,483835.1207338,0
+VCSH.US,D,20150623,000000,67.9586,68.0259,67.9408,68.017,521577.28162579,0
+VCSH.US,D,20150624,000000,68.0605,68.0705,67.9834,68.0081,565934.35015118,0
+VCSH.US,D,20150625,000000,67.9408,67.9922,67.8825,67.9745,667916.70248246,0
+VCSH.US,D,20150626,000000,67.8982,67.9745,67.8825,67.923,823002.23173613,0
+VCSH.US,D,20150629,000000,67.9646,68.0349,67.915,68.0349,441733.54775344,0
+VCSH.US,D,20150630,000000,68.0349,68.114,68.0021,68.0436,819909.00957515,0
+VCSH.US,D,20150701,000000,68.0329,68.0329,67.9566,67.9814,716703.91996364,0
+VCSH.US,D,20150702,000000,68.0941,68.113,68.0595,68.0873,743559.67695488,0
+VCSH.US,D,20150706,000000,68.1615,68.1989,68.0873,68.1445,473831.91714949,0
+VCSH.US,D,20150707,000000,68.2853,68.2941,68.2129,68.2773,511783.25706381,0
+VCSH.US,D,20150708,000000,68.2773,68.2941,68.1525,68.2773,836389.68916465,0
+VCSH.US,D,20150709,000000,68.2059,68.2504,68.1615,68.1615,529764.56876995,0
+VCSH.US,D,20150710,000000,68.1279,68.1705,68.0496,68.0941,382060.93689816,0
+VCSH.US,D,20150713,000000,68.0685,68.1209,68.0071,68.0685,1725435.90246,0
+VCSH.US,D,20150714,000000,68.113,68.1525,68.0685,68.0873,838115.66873045,0
+VCSH.US,D,20150715,000000,68.0873,68.1615,68.0873,68.1368,631036.52084669,0
+VCSH.US,D,20150716,000000,68.1279,68.1445,68.0873,68.1279,588959.20050659,0
+VCSH.US,D,20150717,000000,68.113,68.1445,68.0685,68.113,722774.15371765,0
+VCSH.US,D,20150720,000000,68.0151,68.0873,68.0071,68.0775,630296.81531847,0
+VCSH.US,D,20150721,000000,68.0685,68.1279,68.0418,68.1041,501269.73750718,0
+VCSH.US,D,20150722,000000,68.0873,68.1445,68.0496,68.0496,644307.76770723,0
+VCSH.US,D,20150723,000000,68.0151,68.1525,68.0151,68.1525,590133.43250629,0
+VCSH.US,D,20150724,000000,68.113,68.1615,68.1041,68.1279,520536.43914759,0
+VCSH.US,D,20150727,000000,68.1525,68.2059,68.1368,68.1615,654113.91858935,0
+VCSH.US,D,20150728,000000,68.1705,68.2229,68.1445,68.2229,821317.68376413,0
+VCSH.US,D,20150729,000000,68.1989,68.2319,68.1445,68.1989,1580998.2928111,0
+VCSH.US,D,20150730,000000,68.1279,68.1525,68.0775,68.1368,663807.90101022,0
+VCSH.US,D,20150731,000000,68.2229,68.303,68.1989,68.303,642211.93537731,0
+VCSH.US,D,20150803,000000,68.2863,68.3792,68.2239,68.3128,1127204.1091572,0
+VCSH.US,D,20150804,000000,68.3128,68.3128,68.113,68.1219,679975.31732955,0
+VCSH.US,D,20150805,000000,68.1051,68.1455,68.0428,68.0428,739311.42280109,0
+VCSH.US,D,20150806,000000,68.1051,68.1219,68.0595,68.0595,608628.09176478,0
+VCSH.US,D,20150807,000000,68.0783,68.1051,67.9912,67.9912,2096567.993337,0
+VCSH.US,D,20150810,000000,68.0506,68.0506,67.9912,68.0151,515952.69013674,0
+VCSH.US,D,20150811,000000,68.1051,68.1794,68.0595,68.1715,905119.65063372,0
+VCSH.US,D,20150812,000000,68.2239,68.2427,68.1625,68.1715,418967.39222755,0
+VCSH.US,D,20150813,000000,68.1219,68.1535,68.0783,68.113,499166.83149053,0
+VCSH.US,D,20150814,000000,68.0695,68.1051,68.0239,68.0695,420014.29786583,0
+VCSH.US,D,20150817,000000,68.113,68.1378,68.0873,68.1219,483314.69949469,0
+VCSH.US,D,20150818,000000,68.0873,68.113,68.0428,68.0951,613521.06193905,0
+VCSH.US,D,20150819,000000,68.0329,68.2329,68.0329,68.2069,637656.48111345,0
+VCSH.US,D,20150820,000000,68.1902,68.1999,68.1455,68.1455,497654.07305374,0
+VCSH.US,D,20150821,000000,68.2139,68.2139,68.1535,68.1625,585316.25183284,0
+VCSH.US,D,20150824,000000,68.1535,68.2863,68.0239,68.0506,1583966.209664,0
+VCSH.US,D,20150825,000000,68.0506,68.1535,68.0428,68.0951,867652.3529981,0
+VCSH.US,D,20150826,000000,68.0428,68.1715,68.0239,68.1535,732548.97827275,0
+VCSH.US,D,20150827,000000,68.0595,68.1804,68.0329,68.1378,764018.80007518,0
+VCSH.US,D,20150828,000000,68.0695,68.1715,68.0595,68.1219,541373.49924539,0
+VCSH.US,D,20150831,000000,68.113,68.1289,68.0329,68.0783,491121.01808129,0
+VCSH.US,D,20150901,000000,68.0863,68.2584,68.0486,68.2584,826223.79078521,0
+VCSH.US,D,20150902,000000,68.1605,68.2931,68.1358,68.2763,2515898.1646418,0
+VCSH.US,D,20150903,000000,68.2409,68.3515,68.2309,68.3435,641047.80864441,0
+VCSH.US,D,20150904,000000,68.3108,68.3704,68.2663,68.3257,691906.60581525,0
+VCSH.US,D,20150908,000000,68.3257,68.3435,68.2763,68.3435,916650.77055497,0
+VCSH.US,D,20150909,000000,68.2843,68.3347,68.2584,68.2931,585305.13603939,0
+VCSH.US,D,20150910,000000,68.2843,68.2931,68.2504,68.2663,654572.6977011,0
+VCSH.US,D,20150911,000000,68.302,68.3435,68.2843,68.3347,557250.89440819,0
+VCSH.US,D,20150914,000000,68.3108,68.3515,68.2931,68.3178,541310.84659135,0
+VCSH.US,D,20150915,000000,68.2763,68.3108,68.1269,68.1358,485208.42648903,0
+VCSH.US,D,20150916,000000,68.1784,68.1883,68.0941,68.1269,553292.66141095,0
+VCSH.US,D,20150917,000000,68.0863,68.3604,68.0725,68.3435,396272.98409582,0
+VCSH.US,D,20150918,000000,68.3704,68.3782,68.3178,68.3604,581461.09255674,0
+VCSH.US,D,20150921,000000,68.3435,68.3515,68.3108,68.3257,559461.92677937,0
+VCSH.US,D,20150922,000000,68.3704,68.4268,68.3515,68.4019,591935.20157293,0
+VCSH.US,D,20150923,000000,68.4268,68.4268,68.3614,68.4198,447115.6128398,0
+VCSH.US,D,20150924,000000,68.4583,68.4583,68.4019,68.4358,579246.01807883,0
+VCSH.US,D,20150925,000000,68.3704,68.6702,68.2931,68.3515,921072.83529735,0
+VCSH.US,D,20150928,000000,68.3257,68.3861,68.3108,68.3108,703006.23084503,0
+VCSH.US,D,20150929,000000,68.3949,68.4358,68.3347,68.3861,1263940.4949941,0
+VCSH.US,D,20150930,000000,68.4358,68.4842,68.4109,68.4842,1208659.6330808,0
+VCSH.US,D,20151001,000000,68.4772,68.5028,68.4198,68.4198,1597992.319953,0
+VCSH.US,D,20151002,000000,68.6108,68.6532,68.584,68.6018,881899.76862948,0
+VCSH.US,D,20151005,000000,68.5653,68.6198,68.5276,68.5653,761325.74647863,0
+VCSH.US,D,20151006,000000,68.5028,68.6722,68.5028,68.6198,607568.04927967,0
+VCSH.US,D,20151007,000000,68.6277,68.6987,68.5929,68.6355,845069.10280092,0
+VCSH.US,D,20151008,000000,68.6532,68.6987,68.6018,68.6532,716906.02529922,0
+VCSH.US,D,20151009,000000,68.6277,68.6812,68.6198,68.6532,496717.31482336,0
+VCSH.US,D,20151012,000000,68.6018,68.6987,68.6018,68.6722,554722.55666014,0
+VCSH.US,D,20151013,000000,68.6198,68.6812,68.6018,68.6532,1318317.9460573,0
+VCSH.US,D,20151014,000000,68.7366,68.787,68.6987,68.7552,657883.18309782,0
+VCSH.US,D,20151015,000000,68.7552,68.787,68.6891,68.7366,1431721.2709019,0
+VCSH.US,D,20151016,000000,68.6987,68.7631,68.6891,68.7631,697039.07081217,0
+VCSH.US,D,20151019,000000,68.7366,68.773,68.6632,68.7266,603656.30050962,0
+VCSH.US,D,20151020,000000,68.6722,68.7462,68.6442,68.7176,628763.84634813,0
+VCSH.US,D,20151021,000000,68.7266,68.8325,68.7176,68.773,632668.52143146,0
+VCSH.US,D,20151022,000000,68.8581,68.864,68.773,68.8325,686929.76192671,0
+VCSH.US,D,20151023,000000,68.8413,68.8502,68.7552,68.8206,545988.57458326,0
+VCSH.US,D,20151026,000000,68.8325,68.8413,68.7462,68.7462,742235.88700688,0
+VCSH.US,D,20151027,000000,68.7948,68.8502,68.7948,68.8502,1032134.7698293,0
+VCSH.US,D,20151028,000000,68.773,68.8206,68.6108,68.6532,638825.66047975,0
+VCSH.US,D,20151029,000000,68.6198,68.6442,68.494,68.494,1230357.6619081,0
+VCSH.US,D,20151030,000000,68.5197,68.6018,68.494,68.5741,1350500.1891676,0
+VCSH.US,D,20151102,000000,68.587,68.6148,68.5316,68.6148,1238127.6015343,0
+VCSH.US,D,20151103,000000,68.587,68.5968,68.498,68.587,1234442.2107402,0
+VCSH.US,D,20151104,000000,68.5504,68.5731,68.4387,68.4902,846078.61895211,0
+VCSH.US,D,20151105,000000,68.4453,68.498,68.4158,68.4633,947118.14989294,0
+VCSH.US,D,20151106,000000,68.4543,68.4543,68.3217,68.3485,868931.67977229,0
+VCSH.US,D,20151109,000000,68.3307,68.3485,68.2883,68.2883,796160.62211839,0
+VCSH.US,D,20151110,000000,68.2633,68.4158,68.2633,68.3307,648887.47461137,0
+VCSH.US,D,20151111,000000,68.3752,68.3979,68.3407,68.3752,446009.08612753,0
+VCSH.US,D,20151112,000000,68.4158,68.4453,68.3664,68.3921,422230.38287042,0
+VCSH.US,D,20151113,000000,68.4633,68.5316,68.3752,68.498,495192.43006644,0
+VCSH.US,D,20151116,000000,68.5594,68.6237,68.498,68.6237,964516.38770593,0
+VCSH.US,D,20151117,000000,68.5416,68.5781,68.4902,68.5781,808965.00565376,0
+VCSH.US,D,20151118,000000,68.5504,68.6306,68.5316,68.5682,897351.73206089,0
+VCSH.US,D,20151119,000000,68.5416,68.6048,68.5316,68.5504,647262.54771334,0
+VCSH.US,D,20151120,000000,68.5781,68.6048,68.5067,68.5067,861160.72961942,0
+VCSH.US,D,20151123,000000,68.5316,68.5781,68.498,68.5416,589029.93737404,0
+VCSH.US,D,20151124,000000,68.5682,68.6394,68.5316,68.6148,1574314.6693637,0
+VCSH.US,D,20151125,000000,68.5594,68.6306,68.5594,68.6237,510041.10907117,0
+VCSH.US,D,20151127,000000,68.6572,68.6762,68.6237,68.6662,210183.48583821,0
+VCSH.US,D,20151130,000000,68.6394,68.6482,68.5594,68.5682,1120876.1911004,0
+VCSH.US,D,20151201,000000,68.6326,68.7522,68.6078,68.6692,1086365.6945243,0
+VCSH.US,D,20151202,000000,68.6423,68.6512,68.5712,68.5712,1126397.7088684,0
+VCSH.US,D,20151203,000000,68.5524,68.5761,68.3861,68.4348,1218465.783963,0
+VCSH.US,D,20151204,000000,68.4573,68.5524,68.4573,68.4832,1710065.7916895,0
+VCSH.US,D,20151207,000000,68.5167,68.5712,68.4473,68.4921,851843.6736494,0
+VCSH.US,D,20151208,000000,68.5256,68.5346,68.4099,68.4099,1208300.8961102,0
+VCSH.US,D,20151209,000000,68.5097,68.5256,68.4348,68.5097,1684239.7613831,0
+VCSH.US,D,20151210,000000,68.4921,68.4921,68.3939,68.4415,1167524.1236046,0
+VCSH.US,D,20151211,000000,68.4663,68.4832,68.3694,68.4188,996020.56741542,0
+VCSH.US,D,20151214,000000,68.2813,68.3861,68.2643,68.2813,811500.41708854,0
+VCSH.US,D,20151215,000000,68.2379,68.2813,68.2029,68.2179,1509489.382978,0
+VCSH.US,D,20151216,000000,68.2179,68.2179,68.018,68.1665,989306.6281676,0
+VCSH.US,D,20151217,000000,68.1329,68.2089,68.117,68.1407,1338684.1007232,0
+VCSH.US,D,20151218,000000,68.1745,68.2903,68.1565,68.2554,1255073.1233957,0
+VCSH.US,D,20151221,000000,68.2903,68.2903,68.2279,68.2474,1338100.0163035,0
+VCSH.US,D,20151222,000000,68.2029,68.304,68.2029,68.2733,1433363.3767535,0
+VCSH.US,D,20151223,000000,68.2474,68.4009,68.2089,68.3604,1831872.6563875,0
+VCSH.US,D,20151224,000000,68.3772,68.4358,68.3505,68.4268,443506.01154643,0
+VCSH.US,D,20151228,000000,68.4188,68.4188,68.3505,68.3505,1109683.5976162,0
+VCSH.US,D,20151229,000000,68.3505,68.3604,68.2643,68.2643,1111481.3245763,0
+VCSH.US,D,20151230,000000,68.3079,68.3337,68.2554,68.3079,1310901.6907683,0
+VCSH.US,D,20151231,000000,68.3604,68.4099,68.3001,68.4099,1399280.332962,0
+VCSH.US,D,20160104,000000,68.582,68.582,68.3604,68.3694,1275511.0254558,0
+VCSH.US,D,20160105,000000,68.4415,68.4415,68.3425,68.3505,1354146.1694213,0
+VCSH.US,D,20160106,000000,68.4099,68.4762,68.3772,68.3772,1239537.28625,0
+VCSH.US,D,20160107,000000,68.4583,68.4583,68.3694,68.4099,1339611.7642135,0
+VCSH.US,D,20160108,000000,68.4358,68.5018,68.4009,68.4188,1253301.6701295,0
+VCSH.US,D,20160111,000000,68.4483,68.5018,68.4268,68.4762,710505.34932155,0
+VCSH.US,D,20160112,000000,68.4673,68.5454,68.4483,68.4762,818380.08271153,0
+VCSH.US,D,20160113,000000,68.4931,68.5454,68.4483,68.4931,1260204.577866,0
+VCSH.US,D,20160114,000000,68.4673,68.5227,68.4415,68.4673,1099454.0360561,0
+VCSH.US,D,20160115,000000,68.591,68.591,68.4415,68.4842,969501.31580789,0
+VCSH.US,D,20160119,000000,68.4842,68.5177,68.4188,68.4583,2013267.2476995,0
+VCSH.US,D,20160120,000000,68.4415,68.5534,68.3861,68.4583,3174384.6321664,0
+VCSH.US,D,20160121,000000,68.5018,68.5018,68.4188,68.4673,1003848.1070622,0
+VCSH.US,D,20160122,000000,68.4188,68.4931,68.3881,68.4483,1019321.2915538,0
+VCSH.US,D,20160125,000000,68.4188,68.4633,68.4188,68.4188,823181.09495812,0
+VCSH.US,D,20160126,000000,68.4673,68.5107,68.4009,68.4583,1250149.8374211,0
+VCSH.US,D,20160127,000000,68.4188,68.497,68.4009,68.4268,1224514.7966567,0
+VCSH.US,D,20160128,000000,68.4188,68.4762,68.4099,68.4483,1447813.9082471,0
+VCSH.US,D,20160129,000000,68.5454,68.5998,68.4872,68.5534,1277195.5734278,0
+VCSH.US,D,20160201,000000,68.5731,68.5731,68.4019,68.4682,2008907.8356112,0
+VCSH.US,D,20160202,000000,68.5107,68.5544,68.4682,68.5544,1231914.8835188,0
+VCSH.US,D,20160203,000000,68.5366,68.6188,68.4682,68.6008,2045810.2488339,0
+VCSH.US,D,20160204,000000,68.5107,68.6008,68.4772,68.5731,1279316.6689247,0
+VCSH.US,D,20160205,000000,68.5366,68.5544,68.4493,68.5366,667936.91301601,0
+VCSH.US,D,20160208,000000,68.5544,68.6008,68.5107,68.6008,801816.53993446,0
+VCSH.US,D,20160209,000000,68.6442,68.6442,68.5544,68.5544,1407675.7886019,0
+VCSH.US,D,20160210,000000,68.583,68.5919,68.5107,68.5266,850274.32571867,0
+VCSH.US,D,20160211,000000,68.5266,68.6008,68.4852,68.5464,836829.26826952,0
+VCSH.US,D,20160212,000000,68.4424,68.5107,68.3704,68.3782,1015687.4376203,0
+VCSH.US,D,20160216,000000,68.3604,68.3949,68.3089,68.3168,973259.46452292,0
+VCSH.US,D,20160217,000000,68.3515,68.3782,68.3001,68.3782,1398353.6799984,0
+VCSH.US,D,20160218,000000,68.4682,68.4931,68.3949,68.4772,658489.49910455,0
+VCSH.US,D,20160219,000000,68.4682,68.5107,68.4278,68.4593,1252644.8277887,0
+VCSH.US,D,20160222,000000,68.4593,68.4772,68.4278,68.4278,791150.43084947,0
+VCSH.US,D,20160223,000000,68.4109,68.5107,68.3989,68.4931,929299.53298194,0
+VCSH.US,D,20160224,000000,68.4772,68.583,68.4772,68.5643,1130246.8049843,0
+VCSH.US,D,20160225,000000,68.6098,68.7631,68.581,68.7366,1124628.2766553,0
+VCSH.US,D,20160226,000000,68.7166,68.7948,68.6267,68.7266,2251488.8067421,0
+VCSH.US,D,20160229,000000,68.7266,68.787,68.7027,68.7066,1626098.0984448,0
+VCSH.US,D,20160301,000000,68.7909,68.8066,68.5968,68.5968,1656882.7831595,0
+VCSH.US,D,20160302,000000,68.5416,68.6712,68.5147,68.5236,2568731.5309413,0
+VCSH.US,D,20160303,000000,68.5147,68.6267,68.5147,68.5236,1676879.0850615,0
+VCSH.US,D,20160304,000000,68.5504,68.7017,68.5067,68.6048,1924557.1527555,0
+VCSH.US,D,20160307,000000,68.6394,68.6404,68.5594,68.5594,1056483.4101328,0
+VCSH.US,D,20160308,000000,68.6306,68.6929,68.6237,68.6572,674709.46281115,0
+VCSH.US,D,20160309,000000,68.6482,68.6929,68.6394,68.6929,723778.61723546,0
+VCSH.US,D,20160310,000000,68.7116,68.785,68.6394,68.7017,782652.91201522,0
+VCSH.US,D,20160311,000000,68.777,68.7998,68.7116,68.7601,667051.69164619,0
+VCSH.US,D,20160314,000000,68.7017,68.8156,68.6929,68.8156,723213.73282253,0
+VCSH.US,D,20160315,000000,68.8305,68.879,68.8017,68.8156,1683087.7609703,0
+VCSH.US,D,20160316,000000,68.7316,69.0917,68.6662,69.057,849140.51478608,0
+VCSH.US,D,20160317,000000,69.1184,69.1906,69.065,69.157,1248644.152671,0
+VCSH.US,D,20160318,000000,69.1995,69.2479,69.1373,69.165,1349110.7149855,0
+VCSH.US,D,20160321,000000,69.2154,69.2184,69.1274,69.1373,656851.4353597,0
+VCSH.US,D,20160322,000000,69.1906,69.1995,69.1184,69.1373,653346.92884083,0
+VCSH.US,D,20160323,000000,69.1828,69.2479,69.1373,69.2401,738723.29627457,0
+VCSH.US,D,20160324,000000,69.2401,69.2728,69.1828,69.2154,1047544.2911403,0
+VCSH.US,D,20160328,000000,69.2479,69.2808,69.1868,69.2549,812179.49101609,0
+VCSH.US,D,20160329,000000,69.3578,69.444,69.3063,69.4212,862156.09839713,0
+VCSH.US,D,20160330,000000,69.4292,69.444,69.3578,69.3936,1260562.30431,0
+VCSH.US,D,20160331,000000,69.4489,69.531,69.3847,69.531,1178371.1169648,0
+VCSH.US,D,20160401,000000,69.4024,69.5866,69.3767,69.5866,987381.57484624,0
+VCSH.US,D,20160404,000000,69.6142,69.6142,69.5223,69.5459,968916.2208614,0
+VCSH.US,D,20160405,000000,69.6142,69.7161,69.5727,69.6459,911208.07386793,0
+VCSH.US,D,20160406,000000,69.6726,69.7429,69.5697,69.7429,1046714.6487376,0
+VCSH.US,D,20160407,000000,69.7873,69.7873,69.6546,69.7597,1189029.1418364,0
+VCSH.US,D,20160408,000000,69.6726,69.7429,69.6232,69.7072,765305.20053611,0
+VCSH.US,D,20160411,000000,69.6636,69.7696,69.636,69.7072,697309.89196185,0
+VCSH.US,D,20160412,000000,69.7072,69.7429,69.6726,69.6983,694500.62779735,0
+VCSH.US,D,20160413,000000,69.7072,69.7497,69.6826,69.6826,931638.90224124,0
+VCSH.US,D,20160414,000000,69.7072,69.7497,69.6726,69.7072,930067.53325714,0
+VCSH.US,D,20160415,000000,69.725,69.7963,69.6826,69.7963,626974.20360161,0
+VCSH.US,D,20160418,000000,69.7497,69.8141,69.725,69.7963,841195.75404461,0
+VCSH.US,D,20160419,000000,69.7873,69.8408,69.7161,69.8051,762271.59944912,0
+VCSH.US,D,20160420,000000,69.7963,69.8675,69.7597,69.7597,910423.9051659,0
+VCSH.US,D,20160421,000000,69.7497,69.8141,69.7429,69.7696,800040.03403475,0
+VCSH.US,D,20160422,000000,69.8141,69.8506,69.7597,69.7597,932098.69187967,0
+VCSH.US,D,20160425,000000,69.8051,69.8051,69.725,69.725,944042.10668549,0
+VCSH.US,D,20160426,000000,69.7963,69.8051,69.6232,69.6726,1234852.4845715,0
+VCSH.US,D,20160427,000000,69.6983,69.7369,69.6726,69.6983,862308.68792549,0
+VCSH.US,D,20160428,000000,69.6636,69.9031,69.6636,69.7963,2110482.9456913,0
+VCSH.US,D,20160429,000000,69.725,69.8051,69.725,69.7873,675125.79980242,0
+VCSH.US,D,20160502,000000,69.9101,69.9101,69.732,69.7755,948923.9610663,0
+VCSH.US,D,20160503,000000,69.8566,69.9169,69.829,69.8725,903237.03943284,0
+VCSH.US,D,20160504,000000,69.8904,69.9101,69.829,69.8566,761238.84118434,0
+VCSH.US,D,20160505,000000,69.8566,69.9763,69.8477,69.8815,830493.26599924,0
+VCSH.US,D,20160506,000000,69.9517,69.9942,69.8815,69.9239,699933.21921761,0
+VCSH.US,D,20160509,000000,69.9763,70.0111,69.9329,69.9675,582891.99833262,0
+VCSH.US,D,20160510,000000,69.9585,70.0525,69.9329,70.0525,883135.64275652,0
+VCSH.US,D,20160511,000000,69.9843,70.0705,69.9665,69.9843,832476.9298679,0
+VCSH.US,D,20160512,000000,69.9585,70.0396,69.8904,69.8904,1212608.771338,0
+VCSH.US,D,20160513,000000,69.9418,69.9418,69.8725,69.9001,621235.42259795,0
+VCSH.US,D,20160516,000000,69.9169,69.9169,69.8815,69.8815,467136.1673819,0
+VCSH.US,D,20160517,000000,69.8725,69.8904,69.829,69.8725,667712.57609352,0
+VCSH.US,D,20160518,000000,69.8121,69.829,69.6616,69.6706,825137.47460649,0
+VCSH.US,D,20160519,000000,69.7052,69.732,69.6272,69.6963,824351.2848511,0
+VCSH.US,D,20160520,000000,69.7468,69.8021,69.6576,69.722,1100354.4153262,0
+VCSH.US,D,20160523,000000,69.7468,69.7755,69.6914,69.7468,1095883.8453032,0
+VCSH.US,D,20160524,000000,69.7468,69.7468,69.6796,69.7002,964648.76670073,0
+VCSH.US,D,20160525,000000,69.7399,69.7755,69.6616,69.7052,1302259.6666192,0
+VCSH.US,D,20160526,000000,69.7052,69.8121,69.7052,69.8021,929231.82769453,0
+VCSH.US,D,20160527,000000,69.8021,69.8021,69.5836,69.6706,1534295.7918664,0
+VCSH.US,D,20160531,000000,69.6022,69.7399,69.6022,69.7399,563148.32810028,0
+VCSH.US,D,20160601,000000,69.7973,69.8506,69.6992,69.7429,936621.80928983,0
+VCSH.US,D,20160602,000000,69.8855,69.8855,69.7606,69.8855,833504.63549931,0
+VCSH.US,D,20160603,000000,69.9041,70.0843,69.9041,70.0843,963876.72431885,0
+VCSH.US,D,20160606,000000,70.0744,70.0843,70.0071,70.0328,732902.66261001,0
+VCSH.US,D,20160607,000000,70.1189,70.1545,69.9199,70.0675,973859.71736959,0
+VCSH.US,D,20160608,000000,70.1279,70.1634,70.0675,70.1279,1468812.6526134,0
+VCSH.US,D,20160609,000000,70.1733,70.1733,70.0744,70.1279,1304946.6570557,0
+VCSH.US,D,20160610,000000,70.1634,70.2069,70.1129,70.1902,709274.5278279,0
+VCSH.US,D,20160613,000000,70.1446,70.2406,70.1366,70.2159,1026520.2836071,0
+VCSH.US,D,20160614,000000,70.2593,70.2683,70.1545,70.1902,1009911.2671295,0
+VCSH.US,D,20160615,000000,70.1733,70.3781,70.1446,70.3128,858910.2867078,0
+VCSH.US,D,20160616,000000,70.3506,70.399,70.2593,70.3217,1651678.5707685,0
+VCSH.US,D,20160617,000000,70.3217,70.3337,70.1823,70.2456,994083.38777392,0
+VCSH.US,D,20160620,000000,70.3038,70.3317,70.2069,70.2683,950689.35117256,0
+VCSH.US,D,20160621,000000,70.2683,70.2862,70.1733,70.1733,877055.30373574,0
+VCSH.US,D,20160622,000000,70.1545,70.2317,70.1279,70.2069,922171.27779622,0
+VCSH.US,D,20160623,000000,70.1902,70.2406,70.1733,70.2317,636852.10187786,0
+VCSH.US,D,20160624,000000,70.2069,70.4424,70.2069,70.4168,1601938.4266302,0
+VCSH.US,D,20160627,000000,70.5197,70.5197,70.3217,70.3217,1395982.9844122,0
+VCSH.US,D,20160628,000000,70.3217,70.5375,70.3217,70.5375,1379312.3258072,0
+VCSH.US,D,20160629,000000,70.5117,70.5631,70.4523,70.5286,1795299.6748618,0
+VCSH.US,D,20160630,000000,70.5197,70.6552,70.5197,70.6009,1491633.3765799,0
+VCSH.US,D,20160701,000000,70.7276,70.8204,70.6493,70.7443,2285967.9769913,0
+VCSH.US,D,20160705,000000,70.8473,71.0204,70.6503,70.8115,2430431.8603338,0
+VCSH.US,D,20160706,000000,70.7959,70.8739,70.7365,70.8739,2124476.7191266,0
+VCSH.US,D,20160707,000000,70.8393,70.8473,70.7007,70.8018,1907234.7044435,0
+VCSH.US,D,20160708,000000,70.7869,70.8473,70.6937,70.7365,2363965.4786232,0
+VCSH.US,D,20160711,000000,70.769,70.7839,70.6403,70.6937,2973680.8970934,0
+VCSH.US,D,20160712,000000,70.6848,70.7086,70.4889,70.5157,1588818.7587713,0
+VCSH.US,D,20160713,000000,70.5326,70.6878,70.5326,70.5572,1528447.8739816,0
+VCSH.US,D,20160714,000000,70.5949,70.6148,70.4384,70.4732,3151776.1188024,0
+VCSH.US,D,20160715,000000,70.5485,70.5485,70.387,70.4119,961623.24982718,0
+VCSH.US,D,20160718,000000,70.5067,70.5157,70.387,70.387,856754.83330388,0
+VCSH.US,D,20160719,000000,70.5405,70.5405,70.4296,70.4732,1327334.8756039,0
+VCSH.US,D,20160720,000000,70.4812,70.5326,70.4119,70.5326,1438512.0101772,0
+VCSH.US,D,20160721,000000,70.5237,70.6048,70.4653,70.6048,1257324.576834,0
+VCSH.US,D,20160722,000000,70.5949,70.6403,70.5405,70.5859,1161662.0583462,0
+VCSH.US,D,20160725,000000,70.6235,70.6493,70.5237,70.5485,843824.13393378,0
+VCSH.US,D,20160726,000000,70.5671,70.5859,70.4889,70.5405,1176991.7480496,0
+VCSH.US,D,20160727,000000,70.6235,70.6592,70.5405,70.6235,1532641.5596948,0
+VCSH.US,D,20160728,000000,70.6235,70.6592,70.5771,70.6493,1470625.5374733,0
+VCSH.US,D,20160729,000000,70.7443,70.8018,70.6937,70.7959,1040801.0466188,0
+VCSH.US,D,20160801,000000,70.8591,70.8591,70.5889,70.6433,1231952.2730058,0
+VCSH.US,D,20160802,000000,70.5889,70.6572,70.5701,70.5791,1056366.1890382,0
+VCSH.US,D,20160803,000000,70.5701,70.6791,70.5701,70.6265,1549224.3024788,0
+VCSH.US,D,20160804,000000,70.7394,70.7889,70.6791,70.7116,1796745.7385377,0
+VCSH.US,D,20160805,000000,70.7394,70.755,70.5889,70.5979,2000238.5272418,0
+VCSH.US,D,20160808,000000,70.6177,70.6612,70.5701,70.6177,1228112.2716299,0
+VCSH.US,D,20160809,000000,70.5889,70.6868,70.5889,70.6868,1509489.382978,0
+VCSH.US,D,20160810,000000,70.6947,70.8046,70.6947,70.7969,1719929.5425923,0
+VCSH.US,D,20160811,000000,70.7969,70.8413,70.6868,70.6947,1447597.655538,0
+VCSH.US,D,20160812,000000,70.8145,70.8323,70.755,70.8145,959210.11212041,0
+VCSH.US,D,20160815,000000,70.8145,70.8145,70.7296,70.7472,1351206.5473155,0
+VCSH.US,D,20160816,000000,70.7472,70.758,70.6612,70.6791,1817386.75646,0
+VCSH.US,D,20160817,000000,70.7296,70.8383,70.6868,70.8046,3212874.5828001,0
+VCSH.US,D,20160818,000000,70.8323,70.8323,70.78,70.8234,987260.3116449,0
+VCSH.US,D,20160819,000000,70.772,70.8323,70.7216,70.764,751371.04817487,0
+VCSH.US,D,20160822,000000,70.8234,70.8323,70.764,70.7889,757175.51341259,0
+VCSH.US,D,20160823,000000,70.8591,70.8591,70.764,70.8145,1257765.1664656,0
+VCSH.US,D,20160824,000000,70.8323,70.8503,70.7472,70.7969,3094234.7087107,0
+VCSH.US,D,20160825,000000,70.8145,70.8423,70.764,70.7969,1042353.2155961,0
+VCSH.US,D,20160826,000000,70.8234,70.8234,70.6612,70.7036,1336210.3314158,0
+VCSH.US,D,20160829,000000,70.6612,70.755,70.6612,70.6947,1071097.6469483,0
+VCSH.US,D,20160830,000000,70.764,70.778,70.7116,70.764,1198460.387321,0
+VCSH.US,D,20160831,000000,70.772,70.7889,70.7296,70.7394,861769.06667951,0
+VCSH.US,D,20160901,000000,70.7394,70.78,70.7036,70.764,1030281.4639021,0
+VCSH.US,D,20160902,000000,70.7889,70.7969,70.7216,70.755,999329.03175878,0
+VCSH.US,D,20160906,000000,70.764,70.867,70.7166,70.8503,1203723.2102595,0
+VCSH.US,D,20160907,000000,70.8423,70.9046,70.8323,70.8591,1230392.0198153,0
+VCSH.US,D,20160908,000000,70.8591,70.8769,70.772,70.772,977924.055668,0
+VCSH.US,D,20160909,000000,70.764,70.764,70.6692,70.6868,894386.846788,0
+VCSH.US,D,20160912,000000,70.6344,70.7116,70.6344,70.7036,832191.96134474,0
+VCSH.US,D,20160913,000000,70.7296,70.7296,70.5979,70.6523,1509340.8355562,0
+VCSH.US,D,20160914,000000,70.6523,70.755,70.6177,70.7296,2627740.2257692,0
+VCSH.US,D,20160915,000000,70.755,70.767,70.6433,70.7296,1674936.8527865,0
+VCSH.US,D,20160916,000000,70.7296,70.763,70.6612,70.7116,920698.94042654,0
+VCSH.US,D,20160919,000000,70.7296,70.7521,70.6791,70.6791,974690.3702988,0
+VCSH.US,D,20160920,000000,70.7116,70.7472,70.6433,70.6692,731056.43036953,0
+VCSH.US,D,20160921,000000,70.6791,70.7394,70.6265,70.6868,1136578.7651479,0
+VCSH.US,D,20160922,000000,70.764,70.772,70.7076,70.764,1176748.2111202,0
+VCSH.US,D,20160923,000000,70.755,70.772,70.6868,70.7394,866623.63684002,0
+VCSH.US,D,20160926,000000,70.78,70.7879,70.7394,70.755,1660221.5633033,0
+VCSH.US,D,20160927,000000,70.8503,70.8503,70.7256,70.78,1582215.977458,0
+VCSH.US,D,20160928,000000,70.7969,70.8145,70.772,70.7969,1150871.6544799,0
+VCSH.US,D,20160929,000000,70.772,70.7969,70.7116,70.7969,802037.8452769,0
+VCSH.US,D,20160930,000000,70.7969,70.7969,70.7116,70.7216,1059217.895323,0
+VCSH.US,D,20161003,000000,70.6791,70.7969,70.6265,70.6947,1265373.4218233,0
+VCSH.US,D,20161004,000000,70.6265,70.6868,70.5979,70.6612,1376346.4300077,0
+VCSH.US,D,20161005,000000,70.6692,70.6692,70.5601,70.6078,1476459.3079848,0
+VCSH.US,D,20161006,000000,70.6078,70.6265,70.5505,70.6177,1303941.1830112,0
+VCSH.US,D,20161007,000000,70.6265,70.6612,70.5601,70.6433,1248151.0156522,0
+VCSH.US,D,20161010,000000,70.6612,70.6612,70.5889,70.6523,760825.53577308,0
+VCSH.US,D,20161011,000000,70.6177,70.6265,70.5505,70.6265,982864.52059613,0
+VCSH.US,D,20161012,000000,70.5979,70.6265,70.5701,70.5791,575724.33260644,0
+VCSH.US,D,20161013,000000,70.5889,70.6987,70.5791,70.6791,1250007.3531595,0
+VCSH.US,D,20161014,000000,70.6433,70.7036,70.6344,70.6344,703708.54688615,0
+VCSH.US,D,20161017,000000,70.6612,70.7296,70.6523,70.7036,1126454.2983623,0
+VCSH.US,D,20161018,000000,70.6947,70.7889,70.6868,70.755,1075322.6589884,0
+VCSH.US,D,20161019,000000,70.78,70.7969,70.7472,70.7969,863699.17263424,0
+VCSH.US,D,20161020,000000,70.7969,70.7969,70.7216,70.755,1600575.2261417,0
+VCSH.US,D,20161021,000000,70.755,70.78,70.7116,70.78,912556.11645622,0
+VCSH.US,D,20161024,000000,70.78,70.7969,70.7394,70.755,1035739.3184894,0
+VCSH.US,D,20161025,000000,70.7394,70.755,70.7216,70.7296,1041025.3835414,0
+VCSH.US,D,20161026,000000,70.7216,70.7296,70.6791,70.6947,1704612.9897357,0
+VCSH.US,D,20161027,000000,70.6612,70.6947,70.6177,70.6265,2307788.2795468,0
+VCSH.US,D,20161028,000000,70.6433,70.6523,70.5889,70.6177,714279.66646342,0
+VCSH.US,D,20161031,000000,70.6344,70.6947,70.6344,70.6433,1061052.0012434,0
+VCSH.US,D,20161101,000000,70.6403,70.7086,70.5859,70.6403,1854478.1381715,0
+VCSH.US,D,20161102,000000,70.6315,70.7365,70.6315,70.6937,1581957.2826285,0
+VCSH.US,D,20161103,000000,70.7276,70.7521,70.6791,70.7086,1437611.6309073,0
+VCSH.US,D,20161104,000000,70.7365,70.7521,70.6937,70.7186,1237899.2225052,0
+VCSH.US,D,20161107,000000,70.7443,70.7521,70.7007,70.7365,991993.61860406,0
+VCSH.US,D,20161108,000000,70.6662,70.7521,70.6315,70.6762,1135862.3017333,0
+VCSH.US,D,20161109,000000,70.5859,70.6235,70.4,70.4434,1498220.9999929,0
+VCSH.US,D,20161110,000000,70.393,70.4653,70.3583,70.3583,1099808.73092,0
+VCSH.US,D,20161111,000000,70.393,70.393,70.1624,70.1892,1520517.2606136,0
+VCSH.US,D,20161114,000000,70.0476,70.1269,70.0061,70.0735,3792064.011385,0
+VCSH.US,D,20161115,000000,70.0931,70.2059,70.0833,70.196,3116921.0326291,0
+VCSH.US,D,20161116,000000,70.1624,70.2049,70.0931,70.1356,1118558.0429013,0
+VCSH.US,D,20161117,000000,70.102,70.1436,70.0565,70.0565,1548505.8180108,0
+VCSH.US,D,20161118,000000,70.0931,70.1189,70.0061,70.0061,3290468.8842875,0
+VCSH.US,D,20161121,000000,69.9773,70.0833,69.9773,70.0377,1439938.8738464,0
+VCSH.US,D,20161122,000000,70.022,70.1189,70.013,70.102,1578855.9762541,0
+VCSH.US,D,20161123,000000,69.9872,69.9872,69.8914,69.9169,1254674.9758846,0
+VCSH.US,D,20161125,000000,69.9169,69.9517,69.8725,69.9001,399685.53268699,0
+VCSH.US,D,20161128,000000,69.9972,70.013,69.9517,70.013,1444133.5700862,0
+VCSH.US,D,20161129,000000,69.9972,70.0735,69.9585,70.0735,1584501.7888033,0
+VCSH.US,D,20161130,000000,69.9585,70.0377,69.9585,69.9685,1710953.0341128,0
+VCSH.US,D,20161201,000000,69.8151,69.9209,69.8061,69.8418,1929700.733546,0
+VCSH.US,D,20161202,000000,69.9061,70.0525,69.7507,70.0101,2573226.3536045,0
+VCSH.US,D,20161205,000000,69.9744,70.0525,69.9139,70.0101,1440292.5581838,0
+VCSH.US,D,20161206,000000,69.9833,70.0705,69.9744,70.0367,2256188.766321,0
+VCSH.US,D,20161207,000000,70.0525,70.1229,70.0367,70.0525,2717014.1945996,0
+VCSH.US,D,20161208,000000,70.0625,70.0892,70.0268,70.0525,1406516.7145024,0
+VCSH.US,D,20161209,000000,70.0705,70.0921,70.0021,70.0367,2052316.019586,0
+VCSH.US,D,20161212,000000,70.0101,70.0268,69.9478,69.9833,1506488.1187446,0
+VCSH.US,D,20161213,000000,70.018,70.0268,69.9378,69.9744,1470174.8425751,0
+VCSH.US,D,20161214,000000,70.0625,70.0625,69.8151,69.8231,1549416.3025475,0
+VCSH.US,D,20161215,000000,69.7429,69.7973,69.6636,69.6983,1667026.4499521,0
+VCSH.US,D,20161216,000000,69.7171,69.7973,69.7072,69.7507,1069075.5830657,0
+VCSH.US,D,20161219,000000,69.8418,69.8695,69.7873,69.8231,1385700.8754648,0
+VCSH.US,D,20161220,000000,69.8061,69.8506,69.7795,69.8506,1265793.8009213,0
+VCSH.US,D,20161221,000000,69.8605,69.9139,69.8516,69.9061,1365469.120847,0
+VCSH.US,D,20161222,000000,69.8795,69.9219,69.8705,69.8705,1412101.8954509,0
+VCSH.US,D,20161223,000000,69.9219,69.9398,69.8795,69.9398,896886.88978906,0
+VCSH.US,D,20161227,000000,69.9081,69.9219,69.8526,69.8884,1345615.3032068,0
+VCSH.US,D,20161228,000000,69.9159,69.9665,69.8655,69.9665,1012465.8785712,0
+VCSH.US,D,20161229,000000,69.9219,70.1169,69.9159,70.0813,1799561.0658623,0
+VCSH.US,D,20161230,000000,70.1348,70.2149,70.0911,70.1882,1416133.8968958,0
+VCSH.US,D,20170103,000000,70.0645,70.1426,70.0456,70.1001,1038355.5720584,0
+VCSH.US,D,20170104,000000,70.1089,70.1713,70.0862,70.1525,1248156.0682857,0
+VCSH.US,D,20170105,000000,70.2049,70.3138,70.1882,70.2763,1183094.3186572,0
+VCSH.US,D,20170106,000000,70.2485,70.2763,70.1525,70.1525,2506225.4032812,0
+VCSH.US,D,20170109,000000,70.2308,70.2583,70.195,70.2149,3058861.2223516,0
+VCSH.US,D,20170110,000000,70.2396,70.2583,70.2149,70.2485,2247178.910461,0
+VCSH.US,D,20170111,000000,70.2852,70.3307,70.2308,70.2763,1856101.0440161,0
+VCSH.US,D,20170112,000000,70.3406,70.3496,70.2396,70.2941,1223296.1014832,0
+VCSH.US,D,20170113,000000,70.2583,70.2763,70.1813,70.2308,1241136.9499812,0
+VCSH.US,D,20170117,000000,70.3583,70.393,70.2941,70.3583,1259755.904021,0
+VCSH.US,D,20170118,000000,70.3038,70.3307,70.2049,70.2308,1175961.0108381,0
+VCSH.US,D,20170119,000000,70.1813,70.1911,70.1348,70.1614,1116261.1157626,0
+VCSH.US,D,20170120,000000,70.195,70.2683,70.1614,70.2583,1251445.3326222,0
+VCSH.US,D,20170123,000000,70.3038,70.4178,70.2683,70.385,2604192.9331214,0
+VCSH.US,D,20170124,000000,70.385,70.4,70.3207,70.3207,1645689.1791489,0
+VCSH.US,D,20170125,000000,70.3038,70.3118,70.2396,70.2683,1258583.6930747,0
+VCSH.US,D,20170126,000000,70.2941,70.3207,70.2258,70.3038,1189414.1525007,0
+VCSH.US,D,20170127,000000,70.3682,70.3682,70.3118,70.3583,1520923.492338,0
+VCSH.US,D,20170130,000000,70.3781,70.39,70.3207,70.3207,1688976.0999223,0
+VCSH.US,D,20170131,000000,70.393,70.4266,70.3781,70.4089,1824963.6854909,0
+VCSH.US,D,20170201,000000,70.3396,70.4079,70.2843,70.399,960660.21790316,0
+VCSH.US,D,20170202,000000,70.4702,70.4702,70.384,70.392,1736979.1487014,0
+VCSH.US,D,20170203,000000,70.4613,70.5047,70.399,70.4424,2090373.4648016,0
+VCSH.US,D,20170206,000000,70.5217,70.5671,70.4782,70.5395,2971310.2015071,0
+VCSH.US,D,20170207,000000,70.5572,70.5949,70.5137,70.5306,1228392.1875197,0
+VCSH.US,D,20170208,000000,70.6148,70.6315,70.5572,70.5949,2241893.8559358,0
+VCSH.US,D,20170209,000000,70.6235,70.6275,70.5395,70.5475,1763411.4950147,0
+VCSH.US,D,20170210,000000,70.5137,70.5572,70.5047,70.5217,1240535.6866078,0
+VCSH.US,D,20170213,000000,70.5137,70.5217,70.4879,70.5137,1121957.4546457,0
+VCSH.US,D,20170214,000000,70.5306,70.5306,70.392,70.4573,1502933.0858919,0
+VCSH.US,D,20170215,000000,70.4168,70.4345,70.3672,70.4079,2532371.7705447,0
+VCSH.US,D,20170216,000000,70.4345,70.5572,70.4256,70.5572,3233991.5587876,0
+VCSH.US,D,20170217,000000,70.5771,70.5949,70.5047,70.5859,1387438.9813507,0
+VCSH.US,D,20170221,000000,70.5771,70.5949,70.5475,70.5859,2103495.1537139,0
+VCSH.US,D,20170222,000000,70.6403,70.6403,70.5395,70.6235,2420186.1303469,0
+VCSH.US,D,20170223,000000,70.6848,70.7196,70.6662,70.7196,1810131.174913,0
+VCSH.US,D,20170224,000000,70.763,70.8135,70.7404,70.7889,1545349.9431958,0
+VCSH.US,D,20170227,000000,70.7959,70.7959,70.6937,70.7007,1750419.1535172,0
+VCSH.US,D,20170228,000000,70.7463,70.754,70.6592,70.6662,1544530.4060599,0
+VCSH.US,D,20170301,000000,70.5859,70.6315,70.5572,70.6315,2158739.6366667,0
+VCSH.US,D,20170302,000000,70.5671,70.5671,70.5047,70.5137,1303043.8353212,0
+VCSH.US,D,20170303,000000,70.5217,70.5771,70.4702,70.5395,1747301.678716,0
+VCSH.US,D,20170306,000000,70.5475,70.5572,70.5157,70.5217,1437243.7991965,0
+VCSH.US,D,20170307,000000,70.5217,70.5306,70.4523,70.4702,1617603.6111905,0
+VCSH.US,D,20170308,000000,70.391,70.4168,70.3662,70.398,1239474.6335961,0
+VCSH.US,D,20170309,000000,70.3564,70.3761,70.3019,70.3098,1795430.0328032,0
+VCSH.US,D,20170310,000000,70.3564,70.3662,70.3098,70.3476,1057377.7262426,0
+VCSH.US,D,20170313,000000,70.3337,70.3446,70.2931,70.2931,1086921.4841971,0
+VCSH.US,D,20170314,000000,70.2931,70.3386,70.2931,70.3187,1064786.9078448,0
+VCSH.US,D,20170315,000000,70.3098,70.5475,70.3098,70.5475,1086419.2524382,0
+VCSH.US,D,20170316,000000,70.5306,70.5395,70.398,70.4256,3773378.3625843,0
+VCSH.US,D,20170317,000000,70.4959,70.5137,70.4523,70.4959,1139882.1768579,0
+VCSH.US,D,20170320,000000,70.5137,70.5475,70.5047,70.5306,1345535.4715991,0
+VCSH.US,D,20170321,000000,70.5395,70.6453,70.5395,70.6148,1490162.0497368,0
+VCSH.US,D,20170322,000000,70.7007,70.7007,70.6493,70.6848,1345424.3136647,0
+VCSH.US,D,20170323,000000,70.6848,70.7096,70.6148,70.6662,1066626.0663986,0
+VCSH.US,D,20170324,000000,70.6762,70.7007,70.6403,70.6848,1142998.6411325,0
+VCSH.US,D,20170327,000000,70.7196,70.754,70.6888,70.7196,1829027.0132625,0
+VCSH.US,D,20170328,000000,70.7276,70.7463,70.6148,70.6315,1723282.4701095,0
+VCSH.US,D,20170329,000000,70.6762,70.7007,70.6315,70.7007,1064524.1709087,0
+VCSH.US,D,20170330,000000,70.6848,70.7276,70.6762,70.6937,1254198.0072927,0
+VCSH.US,D,20170331,000000,70.7276,70.754,70.7007,70.7463,1405575.9141652,0
+VCSH.US,D,20170403,000000,70.8037,70.8413,70.767,70.8314,1455870.8374498,0
+VCSH.US,D,20170404,000000,70.8413,70.8581,70.8037,70.8037,1034075.9915775,0
+VCSH.US,D,20170405,000000,70.8314,70.9046,70.7889,70.8947,3013090.4270039,0
+VCSH.US,D,20170406,000000,70.8581,70.9046,70.8314,70.8581,969475.04211427,0
+VCSH.US,D,20170407,000000,70.8947,70.9126,70.763,70.763,1544272.7217571,0
+VCSH.US,D,20170410,000000,70.8037,70.8314,70.7959,70.8224,1573309.1953193,0
+VCSH.US,D,20170411,000000,70.8947,70.957,70.8523,70.9392,804309.50924878,0
+VCSH.US,D,20170412,000000,70.9392,71.0016,70.9046,70.9837,895736.91042964,0
+VCSH.US,D,20170413,000000,71.0184,71.0669,70.957,71.0669,812659.49118807,0
+VCSH.US,D,20170417,000000,71.1054,71.1054,71.0283,71.057,1245952.1096011,0
+VCSH.US,D,20170418,000000,71.0966,71.1638,71.0866,71.155,1579060.1026429,0
+VCSH.US,D,20170419,000000,71.1391,71.1391,71.0769,71.1054,977140.89749265,0
+VCSH.US,D,20170420,000000,71.0966,71.1124,71.0471,71.0966,1039120.5407534,0
+VCSH.US,D,20170421,000000,71.1312,71.1391,71.0669,71.0669,1112716.1881765,0
+VCSH.US,D,20170424,000000,71.0184,71.0866,70.9937,71.0382,1642493.8937933,0
+VCSH.US,D,20170425,000000,70.9749,71.0184,70.9254,70.957,1560648.306572,0
+VCSH.US,D,20170426,000000,70.966,71.0184,70.9491,70.9937,1392651.2779552,0
+VCSH.US,D,20170427,000000,71.0382,71.0669,71.0095,71.0382,840041.73257849,0
+VCSH.US,D,20170428,000000,71.0095,71.0669,71.0016,71.0382,882464.65304241,0
+VCSH.US,D,20170501,000000,71.0836,71.1025,71.0075,71.0154,1088505.9900281,0
+VCSH.US,D,20170502,000000,71.0352,71.1234,71.0352,71.1025,1007672.950538,0
+VCSH.US,D,20170503,000000,71.0936,71.0936,70.9996,71.0154,1377547.9462276,0
+VCSH.US,D,20170504,000000,70.9817,71.0075,70.9541,70.9907,1105553.5750838,0
+VCSH.US,D,20170505,000000,71.0075,71.0154,70.963,71.0154,969529.61055488,0
+VCSH.US,D,20170508,000000,70.9996,71.0075,70.9462,70.963,1023587.7351878,0
+VCSH.US,D,20170509,000000,70.9719,70.9907,70.9382,70.963,1270085.5077223,0
+VCSH.US,D,20170510,000000,71.0352,71.0451,70.963,70.9907,975647.33906274,0
+VCSH.US,D,20170511,000000,70.9817,71.0451,70.9719,71.0204,817175.5349115,0
+VCSH.US,D,20170512,000000,71.1283,71.1708,71.1025,71.1619,686120.33005772,0
+VCSH.US,D,20170515,000000,71.153,71.1619,71.1184,71.1371,827085.77004144,0
+VCSH.US,D,20170516,000000,71.1708,71.2045,71.153,71.2045,1028128.0315516,0
+VCSH.US,D,20170517,000000,71.2568,71.3371,71.249,71.3371,844507.24996802,0
+VCSH.US,D,20170518,000000,71.2668,71.3123,71.249,71.2668,1050328.2921378,0
+VCSH.US,D,20170519,000000,71.2768,71.3292,71.2401,71.3292,2782595.3549403,0
+VCSH.US,D,20170522,000000,71.2668,71.3044,71.2668,71.2855,1343943.8920816,0
+VCSH.US,D,20170523,000000,71.3044,71.3123,71.2232,71.249,1486548.4063368,0
+VCSH.US,D,20170524,000000,71.2311,71.2945,71.2143,71.2855,1119336.1484433,0
+VCSH.US,D,20170525,000000,71.2668,71.2855,71.2311,71.2401,1540629.7730834,0
+VCSH.US,D,20170526,000000,71.2568,71.3123,71.249,71.2855,921424.49858126,0
+VCSH.US,D,20170530,000000,71.2945,71.3371,71.2855,71.3222,762856.69439562,0
+VCSH.US,D,20170531,000000,71.3371,71.3806,71.3292,71.3717,963033.94506948,0
+VCSH.US,D,20170601,000000,71.3222,71.3717,71.3044,71.3331,1596345.1614682,0
+VCSH.US,D,20170602,000000,71.3806,71.446,71.3806,71.437,1394826.9418926,0
+VCSH.US,D,20170605,000000,71.3717,71.4291,71.3627,71.3806,1073451.163581,0
+VCSH.US,D,20170606,000000,71.4093,71.4726,71.4093,71.4726,870428.26978222,0
+VCSH.US,D,20170607,000000,71.446,71.4549,71.3895,71.4093,1515305.9745357,0
+VCSH.US,D,20170608,000000,71.3806,71.4093,71.3479,71.3895,1203317.9890617,0
+VCSH.US,D,20170609,000000,71.3371,71.3607,71.3123,71.3292,1455657.6163207,0
+VCSH.US,D,20170612,000000,71.3549,71.3549,71.3222,71.3292,1342834.3337892,0
+VCSH.US,D,20170613,000000,71.3222,71.3627,71.3123,71.3449,1319431.5464563,0
+VCSH.US,D,20170614,000000,71.4726,71.5369,71.3995,71.446,1127263.7302313,0
+VCSH.US,D,20170615,000000,71.3806,71.3895,71.3449,71.3549,1595294.213723,0
+VCSH.US,D,20170616,000000,71.3995,71.442,71.3895,71.437,881494.54743165,0
+VCSH.US,D,20170619,000000,71.4191,71.4291,71.3449,71.3717,1357405.1179575,0
+VCSH.US,D,20170620,000000,71.3627,71.437,71.3627,71.4191,1249666.805669,0
+VCSH.US,D,20170621,000000,71.4093,71.446,71.3806,71.3995,2760690.1681441,0
+VCSH.US,D,20170622,000000,71.446,71.4726,71.4191,71.4549,1058713.6425108,0
+VCSH.US,D,20170623,000000,71.4726,71.4785,71.446,71.4638,1031041.3799639,0
+VCSH.US,D,20170626,000000,71.4984,71.5083,71.4638,71.4814,1418802.697852,0
+VCSH.US,D,20170627,000000,71.446,71.4549,71.3806,71.3995,1846114.0088587,0
+VCSH.US,D,20170628,000000,71.4638,71.4814,71.4191,71.4726,2765633.6646522,0
+VCSH.US,D,20170629,000000,71.4093,71.437,71.3717,71.4093,1102033.9106646,0
+VCSH.US,D,20170630,000000,71.446,71.4638,71.4093,71.4093,3405209.1359269,0
+VCSH.US,D,20170703,000000,71.4726,71.4726,71.3449,71.3895,841097.73295686,0
+VCSH.US,D,20170705,000000,71.3549,71.3995,71.3341,71.3549,1534365.5182072,0
+VCSH.US,D,20170706,000000,71.3627,71.3757,71.3123,71.3371,1788601.9040407,0
+VCSH.US,D,20170707,000000,71.3806,71.3806,71.3262,71.3449,1391098.0984512,0
+VCSH.US,D,20170710,000000,71.4093,71.4191,71.3806,71.4191,1200283.377448,0
+VCSH.US,D,20170711,000000,71.4093,71.4638,71.3995,71.4549,830924.76089068,0
+VCSH.US,D,20170712,000000,71.5518,71.5548,71.5083,71.5458,1440227.8844763,0
+VCSH.US,D,20170713,000000,71.5458,71.5458,71.4984,71.527,901810.17576368,0
+VCSH.US,D,20170714,000000,71.5963,71.6418,71.5548,71.5776,1005317.4128518,0
+VCSH.US,D,20170717,000000,71.5963,71.6191,71.5458,71.5776,1041905.5522778,0
+VCSH.US,D,20170718,000000,71.6221,71.6497,71.5963,71.632,1156807.4881857,0
+VCSH.US,D,20170719,000000,71.6586,71.6775,71.632,71.6497,2062205.0336558,0
+VCSH.US,D,20170720,000000,71.6497,71.6874,71.632,71.6418,1335347.3416328,0
+VCSH.US,D,20170721,000000,71.6963,71.722,71.6676,71.714,1895368.0896651,0
+VCSH.US,D,20170724,000000,71.6963,71.7319,71.6418,71.6676,980326.07758131,0
+VCSH.US,D,20170725,000000,71.6497,71.6497,71.5776,71.5963,1118288.2322783,0
+VCSH.US,D,20170726,000000,71.6221,71.722,71.5776,71.6874,1674281.0209727,0
+VCSH.US,D,20170727,000000,71.6586,71.6775,71.6221,71.6676,1042988.8368764,0
+VCSH.US,D,20170728,000000,71.6676,71.722,71.6586,71.7062,976024.26551358,0
+VCSH.US,D,20170731,000000,71.722,71.7389,71.712,71.722,976139.46555488,0
+VCSH.US,D,20170801,000000,71.7319,71.7953,71.722,71.7853,1009735.4354875,0
+VCSH.US,D,20170802,000000,71.7853,71.7953,71.7319,71.7567,2044991.7222248,0
+VCSH.US,D,20170803,000000,71.8033,71.8387,71.7567,71.8308,2517278.5440839,0
+VCSH.US,D,20170804,000000,71.7754,71.81,71.7389,71.7853,1966129.2097566,0
+VCSH.US,D,20170807,000000,71.7754,71.811,71.7656,71.7953,1030411.8218436,0
+VCSH.US,D,20170808,000000,71.7953,71.7953,71.722,71.722,1197017.3552251,0
+VCSH.US,D,20170809,000000,71.7389,71.7754,71.722,71.7389,1837166.8056528,0
+VCSH.US,D,20170810,000000,71.7389,71.7487,71.6963,71.714,1158062.5623197,0
+VCSH.US,D,20170811,000000,71.7953,71.8033,71.7319,71.7853,1302784.129965,0
+VCSH.US,D,20170814,000000,71.7754,71.7953,71.7389,71.7656,1694926.0810016,0
+VCSH.US,D,20170815,000000,71.722,71.7319,71.6874,71.6963,1178520.6749132,0
+VCSH.US,D,20170816,000000,71.722,71.821,71.7081,71.7754,1459570.3756176,0
+VCSH.US,D,20170817,000000,71.7389,71.8397,71.7389,71.8308,2314548.7030216,0
+VCSH.US,D,20170818,000000,71.8685,71.8833,71.7853,71.7853,1275625.2149704,0
+VCSH.US,D,20170821,000000,71.8587,71.8635,71.811,71.8397,1840780.4490529,0
+VCSH.US,D,20170822,000000,71.8308,71.8497,71.7853,71.8033,1618127.0640097,0
+VCSH.US,D,20170823,000000,71.8685,71.8961,71.8308,71.8961,2013357.1845741,0
+VCSH.US,D,20170824,000000,71.8497,71.8863,71.826,71.8497,1334534.8781839,0
+VCSH.US,D,20170825,000000,71.8397,71.8863,71.821,71.8308,1211727.5920748,0
+VCSH.US,D,20170828,000000,71.8783,71.9041,71.8587,71.9041,1154541.8873738,0
+VCSH.US,D,20170829,000000,71.9992,72.0071,71.9209,71.9486,1074090.8269682,0
+VCSH.US,D,20170830,000000,71.9486,71.9486,71.912,71.9209,1936204.4832447,0
+VCSH.US,D,20170831,000000,71.9664,71.9822,71.9397,71.9743,1177167.5796915,0
+VCSH.US,D,20170901,000000,71.9566,71.9743,71.8863,71.9041,1731137.2939766,0
+VCSH.US,D,20170905,000000,71.9822,72.0436,71.9743,72.0071,1634436.9645906,0
+VCSH.US,D,20170906,000000,72.0336,72.0436,71.9566,71.9566,3300979.372264,0
+VCSH.US,D,20170907,000000,72.0615,72.108,72.0336,72.0436,1059619.0744143,0
+VCSH.US,D,20170908,000000,72.098,72.098,72.0336,72.0436,1444413.4859762,0
+VCSH.US,D,20170911,000000,72.0248,72.0248,71.9664,71.9743,1100617.1522624,0
+VCSH.US,D,20170912,000000,71.9397,71.9822,71.9209,71.9486,728164.30301744,0
+VCSH.US,D,20170913,000000,71.9566,71.9566,71.9041,71.9209,2223641.72308,0
+VCSH.US,D,20170914,000000,71.8587,71.8961,71.8497,71.8961,938172.96774038,0
+VCSH.US,D,20170915,000000,71.8961,71.8961,71.8497,71.8783,1049714.9024444,0
+VCSH.US,D,20170918,000000,71.8685,71.8783,71.8308,71.8497,1552442.8299477,0
+VCSH.US,D,20170919,000000,71.8685,71.9041,71.8397,71.8587,1558544.3900288,0
+VCSH.US,D,20170920,000000,71.912,71.912,71.7567,71.7754,1792616.726532,0
+VCSH.US,D,20170921,000000,71.821,71.8397,71.7656,71.7754,970043.96863391,0
+VCSH.US,D,20170922,000000,71.8587,71.8587,71.811,71.8397,1161815.6584012,0
+VCSH.US,D,20170925,000000,71.8685,71.9209,71.8497,71.8863,1632845.385073,0
+VCSH.US,D,20170926,000000,71.8863,71.9041,71.8447,71.8863,1293626.7372101,0
+VCSH.US,D,20170927,000000,71.8497,71.8635,71.7853,71.8497,1310607.6275051,0
+VCSH.US,D,20170928,000000,71.8783,71.9298,71.8497,71.9298,873306.24976082,0
+VCSH.US,D,20170929,000000,71.9486,71.9486,71.8587,71.8961,3493613.0412876,0
+VCSH.US,D,20171002,000000,71.912,71.9486,71.8783,71.9041,1845229.7980156,0
+VCSH.US,D,20171003,000000,71.9486,71.9566,71.9041,71.9209,1609337.5029655,0
+VCSH.US,D,20171004,000000,71.9743,71.9743,71.9041,71.9397,1522326.103367,0
+VCSH.US,D,20171005,000000,71.9486,71.9516,71.8961,71.912,1110360.6504904,0
+VCSH.US,D,20171006,000000,71.8863,71.912,71.8397,71.9041,1678465.6119457,0
+VCSH.US,D,20171009,000000,71.9209,71.9486,71.9041,71.9486,801030.35017907,0
+VCSH.US,D,20171010,000000,71.9209,71.9566,71.912,71.9486,1619990.4752037,0
+VCSH.US,D,20171011,000000,71.9664,71.9743,71.9209,71.9486,1659248.4261126,0
+VCSH.US,D,20171012,000000,71.9566,71.9566,71.9298,71.9566,1172158.3989492,0
+VCSH.US,D,20171013,000000,71.9992,72.0248,71.9743,72.0071,973896.09632999,0
+VCSH.US,D,20171016,000000,71.9822,71.9902,71.9209,71.9566,1874662.3980355,0
+VCSH.US,D,20171017,000000,71.9486,71.9556,71.912,71.9209,1553842.4093966,0
+VCSH.US,D,20171018,000000,71.912,71.9298,71.8863,71.912,1695418.2074938,0
+VCSH.US,D,20171019,000000,71.9822,71.9822,71.9041,71.9664,1225087.7652832,0
+VCSH.US,D,20171020,000000,71.8961,71.912,71.8783,71.912,1066256.2136345,0
+VCSH.US,D,20171023,000000,71.9209,71.9486,71.912,71.9397,1353880.4009051,0
+VCSH.US,D,20171024,000000,71.912,71.912,71.8685,71.8961,1288609.4722543,0
+VCSH.US,D,20171025,000000,71.8685,71.8863,71.8308,71.8783,1623477.802769,0
+VCSH.US,D,20171026,000000,71.8783,71.8783,71.8033,71.8308,1342063.301934,0
+VCSH.US,D,20171027,000000,71.8685,71.912,71.8308,71.9041,922873.59383734,0
+VCSH.US,D,20171030,000000,71.912,71.9664,71.9041,71.9397,1210364.3915864,0
+VCSH.US,D,20171031,000000,71.9743,71.9743,71.9209,71.9486,1415852.9704792,0
+VCSH.US,D,20171101,000000,71.8863,71.9486,71.8783,71.8961,1386140.4545696,0
+VCSH.US,D,20171102,000000,71.912,71.9566,71.8587,71.8783,3840291.3970865,0
+VCSH.US,D,20171103,000000,71.9566,71.9566,71.8587,71.8587,1212192.4343466,0
+VCSH.US,D,20171106,000000,71.8863,71.9041,71.8783,71.9041,868645.70072245,0
+VCSH.US,D,20171107,000000,71.9209,71.9209,71.8783,71.8863,1101703.468441,0
+VCSH.US,D,20171108,000000,71.9041,71.9041,71.8308,71.8397,1068593.5618405,0
+VCSH.US,D,20171109,000000,71.7953,71.821,71.7853,71.811,1944587.8125643,0
+VCSH.US,D,20171110,000000,71.7567,71.7754,71.722,71.722,1138523.0184761,0
+VCSH.US,D,20171113,000000,71.7389,71.7389,71.6943,71.713,1295121.3061667,0
+VCSH.US,D,20171114,000000,71.6943,71.713,71.6755,71.6755,2545113.501426,0
+VCSH.US,D,20171115,000000,71.7042,71.722,71.629,71.722,1643144.6729739,0
+VCSH.US,D,20171116,000000,71.6943,71.713,71.6755,71.6755,993922.71403214,0
+VCSH.US,D,20171117,000000,71.722,71.7389,71.7042,71.713,1260815.9465061,0
+VCSH.US,D,20171120,000000,71.6943,71.713,71.6477,71.6567,1043479.9528418,0
+VCSH.US,D,20171121,000000,71.6854,71.6943,71.6389,71.6567,1833246.9726693,0
+VCSH.US,D,20171122,000000,71.713,71.826,71.6943,71.821,2568908.3731099,0
+VCSH.US,D,20171124,000000,71.7754,71.7903,71.7309,71.7487,450431.15086992,0
+VCSH.US,D,20171127,000000,71.7487,71.7656,71.7042,71.7656,2671585.9677956,0
+VCSH.US,D,20171128,000000,71.7953,71.811,71.7656,71.7953,2090636.2017378,0
+VCSH.US,D,20171129,000000,71.7389,71.7567,71.6943,71.7389,2215809.1307998,0
+VCSH.US,D,20171130,000000,71.7389,71.7656,71.7042,71.713,2303016.5725737,0
+VCSH.US,D,20171201,000000,71.7042,71.8033,71.6656,71.7487,2298790.5500069,0
+VCSH.US,D,20171204,000000,71.6389,71.6854,71.6389,71.6656,2123512.6766759,0
+VCSH.US,D,20171205,000000,71.6477,71.6854,71.6389,71.6656,2146193.9479608,0
+VCSH.US,D,20171206,000000,71.7389,71.7389,71.6943,71.7042,4136371.6715976,0
+VCSH.US,D,20171207,000000,71.7042,71.7487,71.6943,71.7309,1794976.3063247,0
+VCSH.US,D,20171208,000000,71.6943,71.7389,71.6864,71.7042,1232117.999381,0
+VCSH.US,D,20171211,000000,71.713,71.7309,71.6854,71.7042,2455027.0691467,0
+VCSH.US,D,20171212,000000,71.6755,71.6943,71.6477,71.6656,2394138.7946979,0
+VCSH.US,D,20171213,000000,71.6854,71.7953,71.6656,71.7953,1241791.7712684,0
+VCSH.US,D,20171214,000000,71.7309,71.7656,71.713,71.7487,1987522.0595275,0
+VCSH.US,D,20171215,000000,71.6854,71.722,71.6656,71.6943,2241678.6137533,0
+VCSH.US,D,20171218,000000,71.7309,71.7309,71.6656,71.6706,2832905.4361251,0
+VCSH.US,D,20171219,000000,71.6477,71.6755,71.6111,71.6567,2387694.6660732,0
+VCSH.US,D,20171220,000000,71.6191,71.6755,71.6033,71.6656,2193005.5857867,0
+VCSH.US,D,20171221,000000,71.6656,71.6755,71.5933,71.6091,2166174.0814358,0
+VCSH.US,D,20171222,000000,71.6111,71.6281,71.5747,71.5844,1429019.1225653,0
+VCSH.US,D,20171226,000000,71.6656,71.6656,71.5657,71.5844,1803526.3725463,0
+VCSH.US,D,20171227,000000,71.629,71.7042,71.6111,71.6854,1685267.4670144,0
+VCSH.US,D,20171228,000000,71.7042,71.713,71.6656,71.6943,1985765.7641611,0
+VCSH.US,D,20171229,000000,71.722,71.7389,71.6854,71.7042,1589690.8432943,0
+VCSH.US,D,20180102,000000,71.6755,71.7042,71.6111,71.6755,1960049.8812626,0
+VCSH.US,D,20180103,000000,71.6943,71.722,71.6755,71.6854,1695465.7022476,0
+VCSH.US,D,20180104,000000,71.6656,71.6854,71.6191,71.6477,1591771.5177239,0
+VCSH.US,D,20180105,000000,71.6854,71.6854,71.6033,71.6656,2528129.5795509,0
+VCSH.US,D,20180108,000000,71.6854,71.6854,71.6389,71.6755,1951824.1941047,0
+VCSH.US,D,20180109,000000,71.6755,71.6854,71.6477,71.6656,1900127.6703178,0
+VCSH.US,D,20180110,000000,71.6033,71.6854,71.6033,71.6755,2634568.3545316,0
+VCSH.US,D,20180111,000000,71.6477,71.6993,71.6477,71.6755,1864931.0261275,0
+VCSH.US,D,20180112,000000,71.6191,71.6755,71.6111,71.6656,1712940.740088,0
+VCSH.US,D,20180116,000000,71.6755,71.6755,71.6033,71.629,2514054.9639815,0
+VCSH.US,D,20180117,000000,71.6191,71.629,71.5657,71.5657,1632860.5429731,0
+VCSH.US,D,20180118,000000,71.4964,71.5438,71.4964,71.5339,1846220.1141599,0
+VCSH.US,D,20180119,000000,71.5252,71.5252,71.4598,71.4687,1726345.3764701,0
+VCSH.US,D,20180122,000000,71.4964,71.5252,71.4775,71.4775,3302015.1621089,0
+VCSH.US,D,20180123,000000,71.5339,71.5657,71.5252,71.5568,1392704.8358691,0
+VCSH.US,D,20180124,000000,71.5498,71.5657,71.5339,71.5498,1197745.9449598,0
+VCSH.US,D,20180125,000000,71.5339,71.6033,71.5054,71.6033,2308352.1534329,0
+VCSH.US,D,20180126,000000,71.5339,71.5339,71.4775,71.4964,1258746.3878698,0
+VCSH.US,D,20180129,000000,71.4874,71.5054,71.442,71.4775,2216633.7205689,0
+VCSH.US,D,20180130,000000,71.5339,71.5339,71.4499,71.4598,2857573.4028588,0
+VCSH.US,D,20180131,000000,71.4874,71.5054,71.434,71.4598,1397697.8481845,0
+VCSH.US,D,20180201,000000,71.4874,71.5152,71.3757,71.3945,1998589.3477035,0
+VCSH.US,D,20180202,000000,71.3945,71.4141,71.3073,71.3657,1775282.1518997,0
+VCSH.US,D,20180205,000000,71.3757,71.5568,71.3757,71.4874,4345733.5992467,0
+VCSH.US,D,20180206,000000,71.5152,71.5252,71.3845,71.4141,3147270.1803455,0
+VCSH.US,D,20180207,000000,71.4044,71.4598,71.3321,71.3657,2465862.9467136,0
+VCSH.US,D,20180208,000000,71.3489,71.3657,71.3073,71.3587,2288446.7989322,0
+VCSH.US,D,20180209,000000,71.3163,71.4141,71.2885,71.3252,2214651.0672269,0
+VCSH.US,D,20180212,000000,71.3163,71.3252,71.2806,71.2845,1402099.7023934,0
+VCSH.US,D,20180213,000000,71.2608,71.2885,71.2163,71.2421,1659306.0261332,0
+VCSH.US,D,20180214,000000,71.1264,71.1401,71.0826,71.1006,2103029.3009154,0
+VCSH.US,D,20180215,000000,71.1104,71.1668,71.1104,71.1164,1772234.4034392,0
+VCSH.US,D,20180216,000000,71.1352,71.1609,71.1264,71.1264,1396028.4581127,0
+VCSH.US,D,20180220,000000,71.1006,71.1104,71.0521,71.0916,1738962.8125701,0
+VCSH.US,D,20180221,000000,71.062,71.1264,71.0234,71.0431,2300223.476836,0
+VCSH.US,D,20180222,000000,71.0719,71.1104,71.0521,71.0916,1681030.3286541,0
+VCSH.US,D,20180223,000000,71.1006,71.1441,71.0816,71.1264,1499377.0425124,0
+VCSH.US,D,20180226,000000,71.2064,71.2064,71.1441,71.152,3223477.0287043,0
+VCSH.US,D,20180227,000000,71.1798,71.1877,71.0135,71.0431,4376084.7680168,0
+VCSH.US,D,20180228,000000,71.062,71.1006,71.062,71.0719,1914048.6858324,0
+VCSH.US,D,20180301,000000,71.1104,71.1798,71.0719,71.152,2613248.2626817,0
+VCSH.US,D,20180302,000000,71.1104,71.1352,71.0719,71.0816,1572204.6896603,0
+VCSH.US,D,20180305,000000,71.1609,71.1698,71.0916,71.152,2711703.8769072,0
+VCSH.US,D,20180306,000000,71.1264,71.1441,71.0719,71.0719,1448613.2348493,0
+VCSH.US,D,20180307,000000,71.1164,71.1164,71.0521,71.0816,1698769.1139576,0
+VCSH.US,D,20180308,000000,71.1264,71.1441,71.1006,71.1006,2413489.3700526,0
+VCSH.US,D,20180309,000000,71.0816,71.1006,71.062,71.0719,1773440.9722926,0
+VCSH.US,D,20180312,000000,71.0816,71.0916,71.062,71.0719,978248.4347316,0
+VCSH.US,D,20180313,000000,71.0916,71.1124,71.0521,71.0916,2683513.2141747,0
+VCSH.US,D,20180314,000000,71.0431,71.1164,71.0135,71.0719,1399073.1749931,0
+VCSH.US,D,20180315,000000,71.0916,71.1006,71.0431,71.0521,1658551.1627048,0
+VCSH.US,D,20180316,000000,71.0431,71.062,71.0234,71.062,1268722.3072337,0
+VCSH.US,D,20180319,000000,71.0055,71.0521,71.0055,71.0095,1028226.0526394,0
+VCSH.US,D,20180320,000000,70.969,70.9867,70.9412,70.9412,1704711.0108236,0
+VCSH.US,D,20180321,000000,70.9066,70.9867,70.8423,70.9779,1365269.0365648,0
+VCSH.US,D,20180322,000000,71.0055,71.062,70.9779,70.9867,2472143.3700165,0
+VCSH.US,D,20180323,000000,70.9779,71.0234,70.9501,70.9967,1655542.8247848,0
+VCSH.US,D,20180326,000000,70.9967,71.0234,70.9501,70.969,1129440.4046955,0
+VCSH.US,D,20180327,000000,71.0055,71.1006,70.9779,71.0719,1456342.7534083,0
+VCSH.US,D,20180328,000000,71.1164,71.1352,71.0521,71.0916,2145233.9476167,0
+VCSH.US,D,20180329,000000,71.0916,71.1698,71.0816,71.1698,1874246.0610442,0
+VCSH.US,D,20180402,000000,71.1698,71.1965,71.1264,71.152,2977235.9299462,0
+VCSH.US,D,20180403,000000,71.152,71.1965,71.1441,71.1877,4932544.4200362,0
+VCSH.US,D,20180404,000000,71.2064,71.2421,71.1798,71.2421,6533162.0882984,0
+VCSH.US,D,20180405,000000,71.2163,71.2163,71.1698,71.2064,2753528.5655779,0
+VCSH.US,D,20180406,000000,71.2341,71.3044,71.2163,71.2708,1600413.5418732,0
+VCSH.US,D,20180409,000000,71.2806,71.2885,71.2252,71.2885,1203315.9680082,0
+VCSH.US,D,20180410,000000,71.2806,71.2875,71.2341,71.2608,1030629.0850793,0
+VCSH.US,D,20180411,000000,71.251,71.2885,71.2341,71.251,1262904.7051492,0
+VCSH.US,D,20180412,000000,71.251,71.251,71.1965,71.2064,1024949.9251497,0
+VCSH.US,D,20180413,000000,71.1698,71.2064,71.152,71.1877,898631.05883508,0
+VCSH.US,D,20180416,000000,71.1441,71.2341,71.1441,71.2341,2009353.4778763,0
+VCSH.US,D,20180417,000000,71.2163,71.2421,71.2064,71.2341,2009968.8886231,0
+VCSH.US,D,20180418,000000,71.1877,71.1877,71.1104,71.1164,1234160.273797,0
+VCSH.US,D,20180419,000000,71.1264,71.1264,71.0816,71.1104,1771847.3717216,0
+VCSH.US,D,20180420,000000,71.0816,71.1006,71.0055,71.0135,1243525.8350476,0
+VCSH.US,D,20180423,000000,71.0135,71.0719,70.9967,71.0184,1573538.5848751,0
+VCSH.US,D,20180424,000000,70.9967,71.0431,70.9967,71.0234,1244142.2563211,0
+VCSH.US,D,20180425,000000,71.0055,71.0184,70.9779,70.9779,1756693.5136601,0
+VCSH.US,D,20180426,000000,71.0332,71.062,71.0055,71.062,2446915.5715034,0
+VCSH.US,D,20180427,000000,71.0521,71.0719,71.0332,71.0521,1346067.0086318,0
+VCSH.US,D,20180430,000000,71.0719,71.1006,71.062,71.0916,1921609.4464361,0
+VCSH.US,D,20180501,000000,71.0916,71.1104,71.0135,71.0332,834455.54110319,0
+VCSH.US,D,20180502,000000,71.0521,71.1006,71.0332,71.0719,1096485.1086765,0
+VCSH.US,D,20180503,000000,71.1441,71.152,71.1104,71.1352,1582352.3985594,0
+VCSH.US,D,20180504,000000,71.1264,71.1441,71.0916,71.1264,950220.46679402,0
+VCSH.US,D,20180507,000000,71.1164,71.1441,71.1164,71.1441,924231.7416924,0
+VCSH.US,D,20180508,000000,71.1104,71.1264,71.0916,71.1164,1001336.9482677,0
+VCSH.US,D,20180509,000000,71.0816,71.1104,71.0739,71.0916,1150376.4964077,0
+VCSH.US,D,20180510,000000,71.1164,71.1352,71.1006,71.1352,971602.20077121,0
+VCSH.US,D,20180511,000000,71.1164,71.1441,71.1006,71.1264,886341.03337875,0
+VCSH.US,D,20180514,000000,71.0916,71.1104,71.0719,71.0916,856666.91748291,0
+VCSH.US,D,20180515,000000,71.0332,71.0352,70.959,70.9779,1126372.4457013,0
+VCSH.US,D,20180516,000000,70.9967,71.0135,70.9402,70.9491,971442.53755609,0
+VCSH.US,D,20180517,000000,70.9867,71.0234,70.968,70.9867,1293256.884446,0
+VCSH.US,D,20180518,000000,71.0135,71.1006,71.0135,71.0916,1996143.873143,0
+VCSH.US,D,20180521,000000,71.0521,71.0916,71.0431,71.0816,867818.07937326,0
+VCSH.US,D,20180522,000000,71.0916,71.0916,71.0521,71.0521,1057938.5685489,0
+VCSH.US,D,20180523,000000,71.1352,71.1965,71.0916,71.1877,1303898.7408906,0
+VCSH.US,D,20180524,000000,71.2341,71.2708,71.2341,71.2608,1101547.8473326,0
+VCSH.US,D,20180525,000000,71.3073,71.3421,71.2806,71.3073,1592164.6126016,0
+VCSH.US,D,20180529,000000,71.3787,71.5844,71.3597,71.5369,1200121.6931795,0
+VCSH.US,D,20180530,000000,71.4804,71.5458,71.4171,71.4618,4496957.9060642,0
+VCSH.US,D,20180531,000000,71.4271,71.435,71.3341,71.3509,4422155.6897878,0
+VCSH.US,D,20180601,000000,71.2806,71.3173,71.251,71.2806,940958.98979128,0
+VCSH.US,D,20180604,000000,71.2608,71.2885,71.2163,71.2163,1027775.357741,0
+VCSH.US,D,20180605,000000,71.2708,71.2985,71.2341,71.2608,1045784.9641941,0
+VCSH.US,D,20180606,000000,71.2163,71.2341,71.1798,71.1965,1389458.0136531,0
+VCSH.US,D,20180607,000000,71.1798,71.3262,71.1798,71.2708,2513906.4165597,0
+VCSH.US,D,20180608,000000,71.2421,71.2885,71.2341,71.2421,1685583.7618647,0
+VCSH.US,D,20180611,000000,71.2341,71.2341,71.1798,71.2064,1002559.685548,0
+VCSH.US,D,20180612,000000,71.2252,71.2806,71.2163,71.2163,3223327.470756,0
+VCSH.US,D,20180613,000000,71.2252,71.2421,71.1342,71.1877,1260525.9253495,0
+VCSH.US,D,20180614,000000,71.2341,71.251,71.2163,71.2341,957452.80622759,0
+VCSH.US,D,20180615,000000,71.3073,71.3173,71.2628,71.2885,2212854.3507937,0
+VCSH.US,D,20180618,000000,71.2885,71.2885,71.2341,71.2341,1100790.9628509,0
+VCSH.US,D,20180619,000000,71.2985,71.3173,71.2608,71.2806,896279.56325567,0
+VCSH.US,D,20180620,000000,71.3262,71.3331,71.2252,71.2341,995064.60917814,0
+VCSH.US,D,20180621,000000,71.2421,71.2985,71.2421,71.251,963143.0819507,0
+VCSH.US,D,20180622,000000,71.2708,71.2985,71.2341,71.251,1122803.2654751,0
+VCSH.US,D,20180625,000000,71.2985,71.2985,71.2421,71.2421,851154.4944551,0
+VCSH.US,D,20180626,000000,71.2985,71.3262,71.2608,71.3262,1076184.6382447,0
+VCSH.US,D,20180627,000000,71.3687,71.4271,71.3421,71.4171,1123475.2657159,0
+VCSH.US,D,20180628,000000,71.3875,71.4171,71.3509,71.3975,1528667.1582706,0
+VCSH.US,D,20180629,000000,71.3687,71.3875,71.3093,71.3341,3895003.3324801,0
+VCSH.US,D,20180702,000000,71.3787,71.3875,71.3421,71.3509,2791122.1790483,0
+VCSH.US,D,20180703,000000,71.3341,71.3875,71.2985,71.3597,777294.08904244,0
+VCSH.US,D,20180705,000000,71.3875,71.4529,71.3787,71.4171,4237908.381664,0
+VCSH.US,D,20180706,000000,71.4804,71.4804,71.444,71.4529,1244973.9197771,0
+VCSH.US,D,20180709,000000,71.4171,71.4529,71.4073,71.4271,1131977.8371836,0
+VCSH.US,D,20180710,000000,71.3875,71.4529,71.3875,71.4171,1295538.6536846,0
+VCSH.US,D,20180711,000000,71.3875,71.444,71.3787,71.435,1260841.209673,0
+VCSH.US,D,20180712,000000,71.4271,71.4618,71.3975,71.4529,786806.17666128,0
+VCSH.US,D,20180713,000000,71.4904,71.5182,71.4618,71.4904,1145893.8000646,0
+VCSH.US,D,20180716,000000,71.4804,71.4904,71.435,71.4618,2051633.9140785,0
+VCSH.US,D,20180717,000000,71.4984,71.5182,71.4529,71.4618,1799494.3711016,0
+VCSH.US,D,20180718,000000,71.4904,71.4984,71.4618,71.4618,1121773.5387905,0
+VCSH.US,D,20180719,000000,71.4716,71.5458,71.4716,71.527,1044839.1112236,0
+VCSH.US,D,20180720,000000,71.5369,71.5518,71.5083,71.5083,897605.37425703,0
+VCSH.US,D,20180723,000000,71.527,71.527,71.4529,71.4529,1348647.8937671,0
+VCSH.US,D,20180724,000000,71.4904,71.5182,71.4618,71.4984,1284404.6707477,0
+VCSH.US,D,20180725,000000,71.5182,71.5458,71.4804,71.4904,1300550.8660068,0
+VCSH.US,D,20180726,000000,71.5182,71.5795,71.4984,71.4984,1745273.5516735,0
+VCSH.US,D,20180727,000000,71.5369,71.5518,71.5182,71.5182,1090756.4329396,0
+VCSH.US,D,20180730,000000,71.5182,71.527,71.4984,71.5132,692216.83750535,0
+VCSH.US,D,20180731,000000,71.5707,71.5707,71.527,71.5369,3616349.5905291,0
+VCSH.US,D,20180801,000000,71.527,71.5795,71.5083,71.5707,4815113.1358535,0
+VCSH.US,D,20180802,000000,71.5707,71.6141,71.5518,71.5795,1218406.1628889,0
+VCSH.US,D,20180803,000000,71.6082,71.7081,71.6082,71.7081,1203961.6945554,0
+VCSH.US,D,20180806,000000,71.6993,71.7547,71.6904,71.7458,2009281.7304821,0
+VCSH.US,D,20180807,000000,71.7359,71.7359,71.6904,71.6904,1438390.746976,0
+VCSH.US,D,20180808,000000,71.6993,71.718,71.6616,71.6804,1888552.0872229,0
+VCSH.US,D,20180809,000000,71.7081,71.7458,71.6993,71.7081,1773824.9724302,0
+VCSH.US,D,20180810,000000,71.6993,71.7943,71.6904,71.7646,1533790.5285275,0
+VCSH.US,D,20180813,000000,71.7943,71.821,71.7458,71.811,1113553.9147925,0
+VCSH.US,D,20180814,000000,71.7744,71.8357,71.7744,71.7843,1024995.3988502,0
+VCSH.US,D,20180815,000000,71.8033,71.8961,71.8033,71.8695,1748668.9213111,0
+VCSH.US,D,20180816,000000,71.8308,71.8873,71.8308,71.8407,1081619.2507183,0
+VCSH.US,D,20180817,000000,71.8922,71.9308,71.8873,71.8873,1117633.4109912,0
+VCSH.US,D,20180820,000000,71.9586,71.9674,71.9051,71.9407,963826.19798495,0
+VCSH.US,D,20180821,000000,71.9763,71.9782,71.9219,71.9219,775758.08849206,0
+VCSH.US,D,20180822,000000,72.0099,72.0099,71.9219,71.9219,1944441.2861961,0
+VCSH.US,D,20180823,000000,71.9586,71.9674,71.913,71.913,1135095.3119849,0
+VCSH.US,D,20180824,000000,71.913,71.9308,71.8873,71.913,1206291.9690747,0
+VCSH.US,D,20180827,000000,71.913,71.9308,71.9051,71.9051,1349887.8100008,0
+VCSH.US,D,20180828,000000,71.9219,71.9219,71.8595,71.8595,1063757.1811602,0
+VCSH.US,D,20180829,000000,71.8695,71.8873,71.8308,71.8507,1162608.9218433,0
+VCSH.US,D,20180830,000000,71.8873,71.9051,71.8793,71.8793,901064.4070754,0
+VCSH.US,D,20180831,000000,71.9308,71.9407,71.912,71.9219,817120.96647089,0
+VCSH.US,D,20180904,000000,71.9219,71.9308,71.8595,71.8695,958194.53280914,0
+VCSH.US,D,20180905,000000,71.8695,71.9051,71.8595,71.8793,703777.26270026,0
+VCSH.US,D,20180906,000000,71.9308,71.9763,71.913,71.9496,893745.16234754,0
+VCSH.US,D,20180907,000000,71.8793,71.9051,71.811,71.8407,818552.88277345,0
+VCSH.US,D,20180910,000000,71.811,71.8507,71.811,71.8407,999708.98978965,0
+VCSH.US,D,20180911,000000,71.811,71.8308,71.7458,71.7744,4518040.5241448,0
+VCSH.US,D,20180912,000000,71.8507,71.8595,71.7953,71.8507,1363162.0884414,0
+VCSH.US,D,20180913,000000,71.8873,71.8873,71.8407,71.8507,1992244.2506931,0
+VCSH.US,D,20180914,000000,71.811,71.8308,71.7843,71.8033,1007455.6873023,0
+VCSH.US,D,20180917,000000,71.8033,71.8308,71.7646,71.821,913899.10641111,0
+VCSH.US,D,20180918,000000,71.811,71.811,71.7646,71.7943,1143046.1358863,0
+VCSH.US,D,20180919,000000,71.7744,71.7843,71.718,71.727,1465513.2830101,0
+VCSH.US,D,20180920,000000,71.718,71.811,71.718,71.7744,930560.67027594,0
+VCSH.US,D,20180921,000000,71.7744,71.7843,71.7547,71.7547,1207595.548489,0
+VCSH.US,D,20180924,000000,71.7359,71.7843,71.7359,71.7547,803708.24587545,0
+VCSH.US,D,20180925,000000,71.7744,71.7744,71.718,71.7359,1807377.4897157,0
+VCSH.US,D,20180926,000000,71.7359,71.821,71.7359,71.8033,1451003.1304425,0
+VCSH.US,D,20180927,000000,71.821,71.8308,71.7943,71.821,993121.36637658,0
+VCSH.US,D,20180928,000000,71.8507,71.8873,71.8507,71.8595,999621.07396868,0
+VCSH.US,D,20181001,000000,71.8695,71.8873,71.8308,71.8873,1563289.823308,0
+VCSH.US,D,20181002,000000,71.8873,71.913,71.8507,71.9051,3778746.2802973,0
+VCSH.US,D,20181003,000000,71.8695,71.8873,71.7547,71.821,2331422.4774889,0
+VCSH.US,D,20181004,000000,71.7359,71.7943,71.6794,71.727,3460636.5242085,0
+VCSH.US,D,20181005,000000,71.6894,71.727,71.6418,71.718,2869196.4807076,0
+VCSH.US,D,20181008,000000,71.7081,71.727,71.6894,71.6894,1048076.8386995,0
+VCSH.US,D,20181009,000000,71.6894,71.718,71.6696,71.6696,1543692.679444,0
+VCSH.US,D,20181010,000000,71.6696,71.727,71.6507,71.6606,1546150.2803246,0
+VCSH.US,D,20181011,000000,71.7081,71.7943,71.7081,71.7458,1959899.3127876,0
+VCSH.US,D,20181012,000000,71.7359,71.7843,71.718,71.718,3225096.9029689,0
+VCSH.US,D,20181015,000000,71.727,71.7744,71.6894,71.6983,1230396.061922,0
+VCSH.US,D,20181016,000000,71.727,71.7646,71.727,71.7646,1869296.5013759,0
+VCSH.US,D,20181017,000000,71.7458,71.7646,71.6894,71.6983,989715.89147215,0
+VCSH.US,D,20181018,000000,71.6794,71.7547,71.6606,71.6894,1377032.577622,0
+VCSH.US,D,20181019,000000,71.727,71.7319,71.6606,71.6606,1296843.2436257,0
+VCSH.US,D,20181022,000000,71.6983,71.727,71.6696,71.6696,2670594.6411245,0
+VCSH.US,D,20181023,000000,71.6983,71.7646,71.6894,71.6894,1423013.5625187,0
+VCSH.US,D,20181024,000000,71.7943,71.811,71.7646,71.8033,1324680.2220212,0
+VCSH.US,D,20181025,000000,71.7943,71.8507,71.7646,71.8507,1210111.759917,0
+VCSH.US,D,20181026,000000,71.8595,71.9219,71.8595,71.8595,2267727.9704556,0
+VCSH.US,D,20181029,000000,71.8308,71.8695,71.7744,71.8308,2657402.215345,0
+VCSH.US,D,20181030,000000,71.821,71.8595,71.8033,71.821,1395906.1843847,0
+VCSH.US,D,20181031,000000,71.7943,71.821,71.7744,71.8033,1349615.9783245,0
+VCSH.US,D,20181101,000000,71.8033,71.8793,71.7744,71.8793,1500528.0323986,0
+VCSH.US,D,20181102,000000,71.7943,71.811,71.6794,71.7359,1600750.047257,0
+VCSH.US,D,20181105,000000,71.727,71.7547,71.7081,71.7547,2643037.578619,0
+VCSH.US,D,20181106,000000,71.7547,71.7646,71.7081,71.7547,1632805.9745325,0
+VCSH.US,D,20181107,000000,71.7646,71.7843,71.718,71.7744,2435198.5146734,0
+VCSH.US,D,20181108,000000,71.7646,71.7646,71.6696,71.6696,927779.70085842,0
+VCSH.US,D,20181109,000000,71.6983,71.7458,71.6894,71.727,1302041.3928567,0
+VCSH.US,D,20181112,000000,71.7646,71.7646,71.7081,71.7458,1165754.6913916,0
+VCSH.US,D,20181113,000000,71.7547,71.7943,71.7359,71.7458,1173137.5993002,0
+VCSH.US,D,20181114,000000,71.7359,71.8033,71.7081,71.718,1380947.357972,0
+VCSH.US,D,20181115,000000,71.7843,71.7943,71.718,71.7646,1706002.4639179,0
+VCSH.US,D,20181116,000000,71.821,71.8595,71.7646,71.8033,1399874.5226486,0
+VCSH.US,D,20181119,000000,71.7744,71.8308,71.7646,71.7646,1251505.9642228,0
+VCSH.US,D,20181120,000000,71.7458,71.7646,71.6696,71.6894,2534531.2660552,0
+VCSH.US,D,20181121,000000,71.7744,71.8308,71.718,71.7843,2790326.8945528,0
+VCSH.US,D,20181123,000000,71.8407,71.8407,71.7081,71.7646,672071.98818189,0
+VCSH.US,D,20181126,000000,71.7843,71.7943,71.727,71.7646,1677226.7062387,0
+VCSH.US,D,20181127,000000,71.7547,71.7744,71.7081,71.7547,2133509.8171001,0
+VCSH.US,D,20181128,000000,71.727,71.9051,71.6696,71.821,2139626.5350812,0
+VCSH.US,D,20181129,000000,71.811,71.8487,71.727,71.7943,2989686.6291443,0
+VCSH.US,D,20181130,000000,71.7744,71.7744,71.712,71.7458,1691016.3532849,0
+VCSH.US,D,20181203,000000,71.7458,71.8071,71.7458,71.8033,3013981.7115337,0
+VCSH.US,D,20181204,000000,71.8033,71.9308,71.727,71.7843,2083540.2834059,0
+VCSH.US,D,20181206,000000,71.8507,71.9051,71.7458,71.8407,5497718.8541256,0
+VCSH.US,D,20181207,000000,71.8407,71.8873,71.7943,71.811,2083013.7990067,0
+VCSH.US,D,20181210,000000,71.8595,71.9219,71.8407,71.913,4051387.3885149,0
+VCSH.US,D,20181211,000000,71.8793,71.913,71.8507,71.8507,2171951.2624532,0
+VCSH.US,D,20181212,000000,71.8793,71.9051,71.8308,71.8407,2569479.3206828,0
+VCSH.US,D,20181213,000000,71.8873,71.9506,71.8695,71.9308,3860743.4465202,0
+VCSH.US,D,20181214,000000,71.9595,72.0119,71.9506,71.9773,1643290.1888155,0
+VCSH.US,D,20181217,000000,71.9773,72.0772,71.9595,72.0119,2606017.9443016,0
+VCSH.US,D,20181218,000000,72.0576,72.1445,72.0576,72.1149,2687678.6051409,0
+VCSH.US,D,20181219,000000,72.1534,72.1772,72.0675,72.0772,1972775.443717,0
+VCSH.US,D,20181220,000000,72.1249,72.1534,72.0119,72.0296,2415995.4762136,0
+VCSH.US,D,20181221,000000,72.0576,72.1189,72.0486,72.0861,2648144.780449,0
+VCSH.US,D,20181224,000000,72.0675,72.1347,72.0486,72.0675,2663056.1121076,0
+VCSH.US,D,20181226,000000,71.913,72.1347,71.913,72.0209,2432887.4401611,0
+VCSH.US,D,20181227,000000,72.1149,72.1902,72.094,72.1347,2978458.6672263,0
+VCSH.US,D,20181228,000000,72.1802,72.284,72.1633,72.2376,3676708.3489987,0
+VCSH.US,D,20181231,000000,72.2276,72.3564,72.2276,72.3405,2440502.7692056,0
+VCSH.US,D,20190102,000000,72.3405,72.394,72.3405,72.386,1408514.5257445,0
+VCSH.US,D,20190103,000000,72.3672,72.5217,72.3612,72.5217,1311981.943787,0
+VCSH.US,D,20190104,000000,72.4029,72.4236,72.2564,72.3316,4696169.0932341,0
+VCSH.US,D,20190107,000000,72.4216,72.4454,72.1902,72.303,2469798.9481238,0
+VCSH.US,D,20190108,000000,72.3127,72.3405,72.0675,72.2653,2791186.8527557,0
+VCSH.US,D,20190109,000000,72.3504,72.4216,72.3217,72.4216,2056247.9788897,0
+VCSH.US,D,20190110,000000,72.4929,72.4929,72.394,72.394,1582562.5881085,0
+VCSH.US,D,20190111,000000,72.5028,72.5118,72.4839,72.5118,1534967.7921071,0
+VCSH.US,D,20190114,000000,72.4929,72.5413,72.475,72.5028,1938351.8524353,0
+VCSH.US,D,20190115,000000,72.581,72.5989,72.5413,72.581,1459936.1862749,0
+VCSH.US,D,20190116,000000,72.581,72.7007,72.5265,72.6383,45067964.948527,0
+VCSH.US,D,20190117,000000,72.6284,72.672,72.5909,72.6383,4593813.8565587,0
+VCSH.US,D,20190118,000000,72.6453,72.7107,72.6383,72.6818,2753234.5023146,0
+VCSH.US,D,20190122,000000,72.6818,72.765,72.6818,72.7551,4660027.6065998,0
+VCSH.US,D,20190123,000000,72.7472,72.8591,72.7304,72.8303,2309962.9329574,0
+VCSH.US,D,20190124,000000,72.9077,72.9351,72.8403,72.9174,2103723.532743,0
+VCSH.US,D,20190125,000000,72.9077,72.9351,72.8877,72.9077,1341403.4280134,0
+VCSH.US,D,20190128,000000,72.9174,72.9262,72.8591,72.9174,2404908.9880307,0
+VCSH.US,D,20190129,000000,72.9738,72.9906,72.9541,72.9906,2064430.2134005,0
+VCSH.US,D,20190130,000000,72.9906,73.153,72.9807,73.143,2017839.8809171,0
+VCSH.US,D,20190131,000000,73.2381,73.3053,73.1796,73.3053,3699360.3150099,0
+VCSH.US,D,20190201,000000,73.2381,73.3053,73.1698,73.2183,3394217.6372516,0
+VCSH.US,D,20190204,000000,73.1619,73.1984,73.141,73.1886,1322825.9055672,0
+VCSH.US,D,20190205,000000,73.2281,73.2855,73.1984,73.2579,3246222.9736966,0
+VCSH.US,D,20190206,000000,73.2955,73.3143,73.248,73.248,2110055.4929065,0
+VCSH.US,D,20190207,000000,73.2955,73.3241,73.248,73.2855,1627092.4566959,0
+VCSH.US,D,20190208,000000,73.3143,73.3539,73.2677,73.3439,1633242.5220574,0
+VCSH.US,D,20190211,000000,73.3053,73.3241,73.2855,73.3053,1646572.3794652,0
+VCSH.US,D,20190212,000000,73.3143,73.334,73.2955,73.3241,1370790.5543327,0
+VCSH.US,D,20190213,000000,73.2756,73.2955,73.2381,73.2579,1671628.3884433,0
+VCSH.US,D,20190214,000000,73.3725,73.3914,73.2955,73.334,1567038.877283,0
+VCSH.US,D,20190215,000000,73.3143,73.3439,73.3053,73.3439,1003157.9173413,0
+VCSH.US,D,20190219,000000,73.3725,73.3994,73.3539,73.3914,1339329.8272704,0
+VCSH.US,D,20190220,000000,73.4191,73.4191,73.3725,73.3914,1678588.8962004,0
+VCSH.US,D,20190221,000000,73.3439,73.3994,73.3221,73.3914,1286361.0503961,0
+VCSH.US,D,20190222,000000,73.427,73.4706,73.4093,73.4706,2962485.2720292,0
+VCSH.US,D,20190225,000000,73.427,73.4804,73.4191,73.4449,2460989.1765462,0
+VCSH.US,D,20190226,000000,73.5172,73.5448,73.4874,73.5348,1922444.1414721,0
+VCSH.US,D,20190227,000000,73.5172,73.5725,73.4874,73.5073,1921394.2042539,0
+VCSH.US,D,20190228,000000,73.5268,73.5448,73.4706,73.4874,4134645.6920317,0
+VCSH.US,D,20190301,000000,73.5268,73.5268,73.4449,73.4539,3803372.815437,0
+VCSH.US,D,20190304,000000,73.4973,73.5268,73.4706,73.5172,1289297.640922,0
+VCSH.US,D,20190305,000000,73.4973,73.5725,73.3785,73.5448,2687821.0894024,0
+VCSH.US,D,20190306,000000,73.5448,73.6181,73.5268,73.6082,1259676.0724135,0
+VCSH.US,D,20190307,000000,73.6666,73.7338,73.6369,73.7338,2035702.9610018,0
+VCSH.US,D,20190308,000000,73.7041,73.7536,73.6666,73.7338,1338236.4374048,0
+VCSH.US,D,20190311,000000,73.7438,73.7438,73.6942,73.7438,1347556.5249549,0
+VCSH.US,D,20190312,000000,73.7536,73.8101,73.7536,73.7922,1347252.3564249,0
+VCSH.US,D,20190313,000000,73.7922,73.8257,73.7733,73.8257,1085389.5257535,0
+VCSH.US,D,20190314,000000,73.8357,73.8546,73.6279,73.8012,1388025.0868238,0
+VCSH.US,D,20190315,000000,73.8713,73.8991,73.8357,73.8891,1602210.2583065,0
+VCSH.US,D,20190318,000000,73.8713,73.8991,73.8546,73.8615,1175320.3369244,0
+VCSH.US,D,20190319,000000,73.8615,73.8991,73.8615,73.8803,1633594.1853413,0
+VCSH.US,D,20190320,000000,73.8891,74.089,73.8803,74.089,1525095.9569911,0
+VCSH.US,D,20190321,000000,74.089,74.2148,74.0605,74.0791,1940347.6426241,0
+VCSH.US,D,20190322,000000,74.1276,74.2513,74.1179,74.2236,1743116.0772162,0
+VCSH.US,D,20190325,000000,74.2613,74.3849,74.2336,74.3454,1262259.9891287,0
+VCSH.US,D,20190326,000000,74.3265,74.375,74.2613,74.3454,6130288.3439425,0
+VCSH.US,D,20190327,000000,74.4235,74.4602,74.375,74.375,1690431.2583385,0
+VCSH.US,D,20190328,000000,74.375,74.3939,74.3354,74.3454,1678311.001364,0
+VCSH.US,D,20190329,000000,74.279,74.3454,74.271,74.3454,2548716.0290326,0
+VCSH.US,D,20190401,000000,74.299,74.3088,73.9732,74.1614,3071421.0584309,0
+VCSH.US,D,20190402,000000,74.2148,74.2326,74.1959,74.2148,3934253.1991755,0
+VCSH.US,D,20190403,000000,74.2048,74.2236,74.1614,74.1614,2723417.9021573,0
+VCSH.US,D,20190404,000000,74.2148,74.2148,74.1614,74.1792,1949909.2460501,0
+VCSH.US,D,20190405,000000,74.187,74.2426,74.0781,74.187,2191713.1221658,0
+VCSH.US,D,20190408,000000,74.2148,74.2236,74.187,74.2048,1024499.2302514,0
+VCSH.US,D,20190409,000000,74.2236,74.279,74.2236,74.2613,1437465.104539,0
+VCSH.US,D,20190410,000000,74.289,74.3454,74.271,74.3454,2197855.1033139,0
+VCSH.US,D,20190411,000000,74.299,74.3554,74.289,74.299,1225035.2178959,0
+VCSH.US,D,20190412,000000,74.2426,74.271,74.2148,74.271,1671727.4200576,0
+VCSH.US,D,20190415,000000,74.2613,74.278,74.2326,74.2426,1246742.3414632,0
+VCSH.US,D,20190416,000000,74.2513,74.2513,74.2048,74.2048,961196.80756912,0
+VCSH.US,D,20190417,000000,74.2048,74.2236,74.1614,74.2048,3630666.7325012,0
+VCSH.US,D,20190418,000000,74.2326,74.2653,74.1792,74.2326,2455042.2270468,0
+VCSH.US,D,20190422,000000,74.2326,74.2356,74.1959,74.2148,1359988.0241462,0
+VCSH.US,D,20190423,000000,74.279,74.3177,74.2513,74.3177,2412068.5695434,0
+VCSH.US,D,20190424,000000,74.3849,74.4138,74.3653,74.3849,1075646.0275253,0
+VCSH.US,D,20190425,000000,74.3849,74.3939,74.3554,74.375,848896.97785671,0
+VCSH.US,D,20190426,000000,74.4789,74.4988,74.4701,74.4988,1072879.2054813,0
+VCSH.US,D,20190429,000000,74.4789,74.4789,74.4038,74.4235,1084246.6200807,0
+VCSH.US,D,20190430,000000,74.4602,74.5176,74.4424,74.5176,3264270.9801635,0
+VCSH.US,D,20190501,000000,74.5176,74.6492,74.4424,74.4424,1072320.3842284,0
+VCSH.US,D,20190502,000000,74.4424,74.4503,74.3554,74.375,1976987.3189105,0
+VCSH.US,D,20190503,000000,74.3849,74.4789,74.3849,74.4424,4187445.7109509,0
+VCSH.US,D,20190506,000000,74.5176,74.5353,74.4789,74.5176,1678161.4434157,0
+VCSH.US,D,20190507,000000,74.5642,74.574,74.5353,74.5353,1037250.0558728,0
+VCSH.US,D,20190508,000000,74.5642,74.574,74.4701,74.4789,2108810.5240394,0
+VCSH.US,D,20190509,000000,74.574,74.574,74.5176,74.5254,1637295.7445624,0
+VCSH.US,D,20190510,000000,74.5453,74.5642,74.5078,74.5453,1969049.6318557,0
+VCSH.US,D,20190513,000000,74.6304,74.6661,74.6205,74.6205,1100476.6890541,0
+VCSH.US,D,20190514,000000,74.6304,74.6462,74.5927,74.6205,1831400.7404289,0
+VCSH.US,D,20190515,000000,74.7223,74.7312,74.6492,74.6957,1974306.3916341,0
+VCSH.US,D,20190516,000000,74.6571,74.6858,74.6126,74.6492,3572960.606561,0
+VCSH.US,D,20190517,000000,74.7047,74.7047,74.6205,74.6661,926104.24762649,0
+VCSH.US,D,20190520,000000,74.6571,74.6758,74.6027,74.6205,930233.2596323,0
+VCSH.US,D,20190521,000000,74.5829,74.6126,74.5552,74.574,1270259.3183109,0
+VCSH.US,D,20190522,000000,74.5829,74.6205,74.574,74.6027,1281361.9749207,0
+VCSH.US,D,20190523,000000,74.6393,74.7223,74.6205,74.7223,1550428.8502787,0
+VCSH.US,D,20190524,000000,74.7136,74.7591,74.6858,74.7136,1052601.9771631,0
+VCSH.US,D,20190528,000000,74.769,74.7857,74.7136,74.7857,1303999.7935584,0
+VCSH.US,D,20190529,000000,74.7956,74.852,74.7956,74.8155,1759080.3776733,0
+VCSH.US,D,20190530,000000,74.8343,74.9451,74.7956,74.9271,2639962.5459382,0
+VCSH.US,D,20190531,000000,74.9451,75.0876,74.9371,75.0579,2646481.4535371,0
+VCSH.US,D,20190603,000000,75.1638,75.2578,75.0876,75.2578,4548743.3561986,0
+VCSH.US,D,20190604,000000,75.1549,75.2143,75.1162,75.1815,1493757.5036567,0
+VCSH.US,D,20190605,000000,75.333,75.3794,75.2677,75.2677,5415404.3825258,0
+VCSH.US,D,20190606,000000,75.2775,75.3044,75.2094,75.229,1643081.0097932,0
+VCSH.US,D,20190607,000000,75.3696,75.4083,75.2954,75.333,1266243.4852929,0
+VCSH.US,D,20190610,000000,75.2578,75.2775,75.2479,75.2775,842364.93341091,0
+VCSH.US,D,20190611,000000,75.229,75.2459,75.2094,75.239,1240072.8653893,0
+VCSH.US,D,20190612,000000,75.2775,75.3231,75.2677,75.3044,1028844.4949661,0
+VCSH.US,D,20190613,000000,75.333,75.4369,75.3044,75.4083,2497282.2421821,0
+VCSH.US,D,20190614,000000,75.3598,75.3983,75.3419,75.3598,1964431.5249379,0
+VCSH.US,D,20190617,000000,75.3598,75.3983,75.3419,75.3696,1682585.5292113,0
+VCSH.US,D,20190618,000000,75.4923,75.5388,75.4369,75.4735,1437807.6730827,0
+VCSH.US,D,20190619,000000,75.4181,75.6833,75.3794,75.6586,1872058.2707865,0
+VCSH.US,D,20190620,000000,75.7802,75.808,75.7189,75.7338,1572006.6264314,0
+VCSH.US,D,20190621,000000,75.6783,75.6873,75.622,75.6873,936584.41980275,0
+VCSH.US,D,20190624,000000,75.7427,75.7802,75.7139,75.7802,1104766.3748017,0
+VCSH.US,D,20190625,000000,75.7802,75.8297,75.7169,75.7902,1428940.3014843,0
+VCSH.US,D,20190626,000000,75.7427,75.7713,75.6715,75.6952,1938781.3262733,0
+VCSH.US,D,20190627,000000,75.7239,75.7802,75.704,75.7802,2378078.4942065,0
+VCSH.US,D,20190628,000000,75.7624,75.81,75.7427,75.7802,1565307.8450838,0
+VCSH.US,D,20190701,000000,75.8396,75.8664,75.7338,75.8198,5330113.9098597,0
+VCSH.US,D,20190702,000000,75.8198,75.8861,75.8002,75.8664,1701476.3149276,0
+VCSH.US,D,20190703,000000,75.8861,75.906,75.8664,75.8861,971784.09557321,0
+VCSH.US,D,20190705,000000,75.7713,75.7713,75.6446,75.7239,1119790.8854483,0
+VCSH.US,D,20190708,000000,75.7139,75.7338,75.6309,75.6586,1095660.5189073,0
+VCSH.US,D,20190709,000000,75.6685,75.6783,75.622,75.6309,1011996.9941927,0
+VCSH.US,D,20190710,000000,75.7139,75.7713,75.6873,75.7427,817109.85067743,0
+VCSH.US,D,20190711,000000,75.7526,75.7713,75.6873,75.6873,1157885.720151,0
+VCSH.US,D,20190712,000000,75.704,75.7526,75.6873,75.7338,1259569.9671122,0
+VCSH.US,D,20190715,000000,75.7239,75.7902,75.7209,75.7902,877230.12485102,0
+VCSH.US,D,20190716,000000,75.7139,75.7239,75.6486,75.6873,1119295.7273762,0
+VCSH.US,D,20190717,000000,75.7526,75.8297,75.7278,75.8297,2001924.0857404,0
+VCSH.US,D,20190718,000000,75.8002,75.9525,75.7902,75.9326,1656722.1094178,0
+VCSH.US,D,20190719,000000,75.8861,75.8961,75.8198,75.8664,1820570.926022,0
+VCSH.US,D,20190722,000000,75.906,75.9238,75.8961,75.911,916401.17046553,0
+VCSH.US,D,20190723,000000,75.8961,75.9159,75.8763,75.911,1248404.6578484,0
+VCSH.US,D,20190724,000000,75.9425,75.9713,75.9159,75.9326,1379805.462826,0
+VCSH.US,D,20190725,000000,75.9326,75.9326,75.8346,75.8861,1186502.8251418,0
+VCSH.US,D,20190726,000000,75.8961,75.9159,75.8396,75.9159,1513456.7107153,0
+VCSH.US,D,20190729,000000,75.9238,75.9326,75.906,75.9159,981946.96237262,0
+VCSH.US,D,20190730,000000,75.9159,75.9159,75.8496,75.8763,894570.76264337,0
+VCSH.US,D,20190731,000000,75.9238,75.9801,75.7624,75.8763,1307952.9739223,0
+VCSH.US,D,20190801,000000,75.9326,76.1732,75.9208,76.1504,1429464.7648303,0
+VCSH.US,D,20190802,000000,76.1315,76.1594,76.085,76.1315,1042952.457916,0
+VCSH.US,D,20190805,000000,76.2454,76.3215,76.1978,76.3116,2740616.055688,0
+VCSH.US,D,20190806,000000,76.3314,76.3514,76.2532,76.3514,2215374.6043282,0
+VCSH.US,D,20190807,000000,76.4413,76.476,76.3255,76.3514,1222147.1326505,0
+VCSH.US,D,20190808,000000,76.3116,76.369,76.2741,76.3215,1366095.6473873,0
+VCSH.US,D,20190809,000000,76.3603,76.3603,76.2267,76.282,1475829.7498645,0
+VCSH.US,D,20190812,000000,76.3314,76.4028,76.3215,76.3978,1056382.3574649,0
+VCSH.US,D,20190813,000000,76.3514,76.3878,76.2532,76.2731,802095.44529756,0
+VCSH.US,D,20190814,000000,76.3414,76.379,76.292,76.3116,1121740.19141,0
+VCSH.US,D,20190815,000000,76.3603,76.4977,76.3464,76.4977,1732781.4208815,0
+VCSH.US,D,20190816,000000,76.4512,76.5265,76.4167,76.5265,1781081.5645041,0
+VCSH.US,D,20190819,000000,76.4898,76.4967,76.4413,76.4601,883639.89556878,0
+VCSH.US,D,20190820,000000,76.5443,76.5719,76.5443,76.5719,1153456.5817218,0
+VCSH.US,D,20190821,000000,76.5443,76.5808,76.5067,76.5343,1082757.1037576,0
+VCSH.US,D,20190822,000000,76.5343,76.5719,76.4898,76.4898,1157644.204275,0
+VCSH.US,D,20190823,000000,76.5343,76.6689,76.4701,76.6215,1263018.8946638,0
+VCSH.US,D,20190826,000000,76.6313,76.665,76.5719,76.6313,930220.12278549,0
+VCSH.US,D,20190827,000000,76.6402,76.7065,76.6215,76.6986,916931.69697141,0
+VCSH.US,D,20190828,000000,76.7065,76.7541,76.7065,76.7352,1621094.9808626,0
+VCSH.US,D,20190829,000000,76.7254,76.7352,76.66,76.6689,1484459.6476936,0
+VCSH.US,D,20190830,000000,76.6888,76.7452,76.6511,76.7254,1875022.1455327,0
+VCSH.US,D,20190903,000000,76.7065,76.8224,76.665,76.7541,2147413.653661,0
+VCSH.US,D,20190904,000000,76.7936,76.8688,76.7738,76.85,1588271.0533118,0
+VCSH.US,D,20190905,000000,76.7638,76.7837,76.5917,76.6501,1308807.8794917,0
+VCSH.US,D,20190906,000000,76.6986,76.7164,76.6501,76.7065,1430055.9229369,0
+VCSH.US,D,20190909,000000,76.6066,76.6313,76.5719,76.5917,1054011.6618787,0
+VCSH.US,D,20190910,000000,76.5532,76.5532,76.3968,76.4323,1206516.3059971,0
+VCSH.US,D,20190911,000000,76.4137,76.4502,76.3868,76.3968,1147647.0638507,0
+VCSH.US,D,20190912,000000,76.4691,76.479,76.3324,76.3404,1237067.5590494,0
+VCSH.US,D,20190913,000000,76.3106,76.3106,76.187,76.2068,1113330.5883967,0
+VCSH.US,D,20190916,000000,76.2721,76.3106,76.2355,76.3009,962716.63969264,0
+VCSH.US,D,20190917,000000,76.291,76.3968,76.285,76.3593,1237622.3381955,0
+VCSH.US,D,20190918,000000,76.4591,76.5255,76.3404,76.3868,1260664.3675043,0
+VCSH.US,D,20190919,000000,76.4691,76.4691,76.4157,76.4236,1470760.9480484,0
+VCSH.US,D,20190920,000000,76.4591,76.563,76.4323,76.563,1146625.4213794,0
+VCSH.US,D,20190923,000000,76.5917,76.6501,76.563,76.5719,2812353.3445505,0
+VCSH.US,D,20190924,000000,76.6215,76.7313,76.5719,76.6986,1106327.638519,0
+VCSH.US,D,20190925,000000,76.6888,76.6888,76.5373,76.5917,1547141.6069956,0
+VCSH.US,D,20190926,000000,76.6501,76.6669,76.6017,76.6215,1174635.1998367,0
+VCSH.US,D,20190927,000000,76.6115,76.6888,76.6115,76.6789,933719.57667098,0
+VCSH.US,D,20190930,000000,76.6215,76.7164,76.6115,76.6986,1445721.1074972,0
+VCSH.US,D,20191001,000000,76.6689,76.8688,76.6451,76.7936,3117473.7907218,0
+VCSH.US,D,20191002,000000,76.85,76.9461,76.8321,76.9262,2515045.2801258,0
+VCSH.US,D,20191003,000000,76.9845,77.1242,76.9648,77.0855,1224111.5965123,0
+VCSH.US,D,20191004,000000,77.0768,77.141,77.0449,77.1142,932709.0499931,0
+VCSH.US,D,20191007,000000,77.0489,77.0768,77.0084,77.0213,1223047.5119204,0
+VCSH.US,D,20191008,000000,77.0855,77.1272,77.0213,77.0768,1174844.3788591,0
+VCSH.US,D,20191009,000000,77.0678,77.0983,76.9945,77.0399,1090481.5696832,0
+VCSH.US,D,20191010,000000,77.03,77.03,76.9065,76.9163,1327685.5283612,0
+VCSH.US,D,20191011,000000,76.8321,76.8411,76.7452,76.7837,1634101.4697336,0
+VCSH.US,D,20191014,000000,76.8411,76.8648,76.8124,76.8411,806562.98374044,0
+VCSH.US,D,20191015,000000,76.8688,76.8788,76.7541,76.7638,1436675.8832036,0
+VCSH.US,D,20191016,000000,76.8788,76.8788,76.8124,76.8321,1278354.6475274,0
+VCSH.US,D,20191017,000000,76.85,76.8975,76.8224,76.8688,1700758.8409863,0
+VCSH.US,D,20191018,000000,76.9262,76.9551,76.9065,76.9361,2143224.0100545,0
+VCSH.US,D,20191021,000000,76.8887,76.9163,76.8589,76.8788,1267933.0858983,0
+VCSH.US,D,20191022,000000,76.9361,76.9461,76.8788,76.9262,1075618.743305,0
+VCSH.US,D,20191023,000000,76.9648,76.9746,76.567,76.9262,1355371.9382817,0
+VCSH.US,D,20191024,000000,76.9746,76.9945,76.9361,76.9551,1378182.5569813,0
+VCSH.US,D,20191025,000000,76.9551,76.9551,76.8421,76.8887,1000040.44254,0
+VCSH.US,D,20191028,000000,76.8411,76.8688,76.8074,76.8688,1249924.4899719,0
+VCSH.US,D,20191029,000000,76.8975,76.9065,76.8321,76.85,1137596.3655126,0
+VCSH.US,D,20191030,000000,76.8411,76.9163,76.7768,76.9065,1426949.5639289,0
+VCSH.US,D,20191031,000000,76.9845,77.1142,76.9461,77.0855,1637963.7026964,0
+VCSH.US,D,20191101,000000,77.0678,77.1242,77.03,77.0953,2802709.8884635,0
+VCSH.US,D,20191104,000000,77.03,77.03,76.9845,77.0114,2028018.9161433,0
+VCSH.US,D,20191105,000000,76.9648,76.9945,76.8609,76.8975,3137668.1558525,0
+VCSH.US,D,20191106,000000,76.9746,77.0114,76.9461,77.0035,2205734.1798214,0
+VCSH.US,D,20191107,000000,76.9262,76.9262,76.8114,76.8579,2473392.3809904,0
+VCSH.US,D,20191108,000000,76.8579,76.8935,76.8114,76.8114,1872140.1234474,0
+VCSH.US,D,20191111,000000,76.8401,76.8778,76.7926,76.7926,885114.25399181,0
+VCSH.US,D,20191112,000000,76.8877,76.8877,76.8114,76.8778,980355.38285497,0
+VCSH.US,D,20191113,000000,76.9163,76.9551,76.9065,76.9551,1280030.1007593,0
+VCSH.US,D,20191114,000000,77.0213,77.0578,76.9746,77.0399,1114642.2520245,0
+VCSH.US,D,20191115,000000,77.0114,77.03,76.9746,77.0213,1784906.4079798,0
+VCSH.US,D,20191118,000000,77.0578,77.0678,77.0213,77.03,2675936.2851438,0
+VCSH.US,D,20191119,000000,77.0578,77.0578,77.03,77.0578,1582630.2933959,0
+VCSH.US,D,20191120,000000,77.0953,77.1142,77.0678,77.0953,1228602.3770687,0
+VCSH.US,D,20191121,000000,77.0678,77.0855,77.03,77.03,884977.83289029,0
+VCSH.US,D,20191122,000000,77.0855,77.0894,77.0114,77.0213,1523975.2829053,0
+VCSH.US,D,20191125,000000,77.0489,77.0768,77.0213,77.0678,1750846.6063019,0
+VCSH.US,D,20191126,000000,77.1053,77.1242,77.0855,77.1242,2606317.0601983,0
+VCSH.US,D,20191127,000000,77.1626,77.1626,77.0678,77.0855,1222496.7748811,0
+VCSH.US,D,20191129,000000,77.0953,77.1142,77.0578,77.0953,2488303.7126491,0
+VCSH.US,D,20191202,000000,77.0885,77.0885,77.0144,77.0708,4016220.0495982,0
+VCSH.US,D,20191203,000000,77.2054,77.2883,77.1656,77.222,2427809.5436048,0
+VCSH.US,D,20191204,000000,77.2054,77.229,77.1272,77.1656,3088025.022275,0
+VCSH.US,D,20191205,000000,77.147,77.1756,77.1172,77.147,2582081.5988827,0
+VCSH.US,D,20191206,000000,77.0885,77.142,77.0885,77.1082,4576183.1976097,0
+VCSH.US,D,20191209,000000,77.1371,77.147,77.1172,77.1172,2287171.5142646,0
+VCSH.US,D,20191210,000000,77.1082,77.1371,77.0708,77.0798,1160168.4999163,0
+VCSH.US,D,20191211,000000,77.1272,77.1955,77.0798,77.1756,1430557.144169,0
+VCSH.US,D,20191212,000000,77.232,77.232,77.0509,77.0608,1349602.8414777,0
+VCSH.US,D,20191213,000000,77.1371,77.232,77.1082,77.222,1251973.8380746,0
+VCSH.US,D,20191216,000000,77.1955,77.1955,77.1371,77.1371,1153337.3395738,0
+VCSH.US,D,20191217,000000,77.2054,77.2054,77.1557,77.1656,1918011.9714629,0
+VCSH.US,D,20191218,000000,77.1855,77.1855,77.1272,77.1557,1237660.7382092,0
+VCSH.US,D,20191219,000000,77.2131,77.2617,77.1756,77.1955,1784982.1974807,0
+VCSH.US,D,20191220,000000,77.1855,77.232,77.1756,77.2131,2465171.7464658,0
+VCSH.US,D,20191223,000000,77.2419,77.2419,77.1656,77.1656,3245759.1419514,0
+VCSH.US,D,20191224,000000,77.1756,77.2419,77.1756,77.2419,658378.34116999,0
+VCSH.US,D,20191226,000000,77.2805,77.2805,77.232,77.2617,823147.74757775,0
+VCSH.US,D,20191227,000000,77.3854,77.3953,77.3271,77.3655,1505817.1290306,0
+VCSH.US,D,20191230,000000,77.3655,77.4229,77.3271,77.4229,1458276.9014699,0
+VCSH.US,D,20191231,000000,77.4229,77.4418,77.3795,77.4141,862631.04593574,0
+VCSH.US,D,20200102,000000,77.4229,77.4705,77.3953,77.4141,2695252.5025914,0
+VCSH.US,D,20200103,000000,77.4705,77.5387,77.4418,77.519,1281383.1959809,0
+VCSH.US,D,20200106,000000,77.5575,77.5764,77.4418,77.5764,2127326.4043582,0
+VCSH.US,D,20200107,000000,77.5387,77.5387,77.4804,77.4902,1150658.4333507,0
+VCSH.US,D,20200108,000000,77.519,77.5387,77.1915,77.4418,1455357.4898975,0
+VCSH.US,D,20200109,000000,77.4229,77.5071,77.4229,77.4902,1746282.0572979,0
+VCSH.US,D,20200110,000000,77.529,77.5575,77.5002,77.5487,1488484.5754515,0
+VCSH.US,D,20200113,000000,77.5387,77.5387,77.5101,77.5101,1254811.3969861,0
+VCSH.US,D,20200114,000000,77.529,77.5387,77.4804,77.5101,26371059.891251,0
+VCSH.US,D,20200115,000000,77.5854,77.5854,77.5387,77.5764,3628219.2368875,0
+VCSH.US,D,20200116,000000,77.5854,77.5872,77.5387,77.5575,2274270.1201682,0
+VCSH.US,D,20200117,000000,77.5764,77.6011,77.3864,77.5764,3534567.6664885,0
+VCSH.US,D,20200121,000000,77.6339,77.6814,77.6239,77.6814,2715328.6361009,0
+VCSH.US,D,20200122,000000,77.7099,77.7199,77.6912,77.7099,2981964.1842719,0
+VCSH.US,D,20200123,000000,77.7693,77.7991,77.7298,77.7496,1400156.4595918,0
+VCSH.US,D,20200124,000000,77.7693,77.8277,77.7525,77.7991,2085502.7262142,0
+VCSH.US,D,20200127,000000,77.892,77.892,77.8476,77.8841,3049194.5241511,0
+VCSH.US,D,20200128,000000,77.892,77.9297,77.8277,77.8743,4278772.0594639,0
+VCSH.US,D,20200129,000000,77.902,77.9772,77.8743,77.9435,2263902.1164532,0
+VCSH.US,D,20200130,000000,77.997,78.0167,77.9297,77.9484,1572364.3528754,0
+VCSH.US,D,20200131,000000,78.0257,78.1226,77.991,78.1226,2344370.3558126,0
+VCSH.US,D,20200203,000000,78.0592,78.1276,78.0118,78.0879,3167732.335046,0
+VCSH.US,D,20200204,000000,78.0019,78.0118,77.9633,78.0118,2518294.1233952,0
+VCSH.US,D,20200205,000000,77.9633,77.9821,77.9257,77.9683,2510572.6890495,0
+VCSH.US,D,20200206,000000,77.9633,77.9733,77.9149,77.9633,2004437.2655884,0
+VCSH.US,D,20200207,000000,78.0019,78.0504,77.9733,78.0504,2499544.8114139,0
+VCSH.US,D,20200210,000000,78.0879,78.1078,78.0592,78.0879,1387835.1078084,0
+VCSH.US,D,20200211,000000,78.0879,78.0949,78.0405,78.0592,1327961.4021443,0
+VCSH.US,D,20200212,000000,78.0405,78.0405,78.0019,78.0207,1274813.7620481,0
+VCSH.US,D,20200213,000000,78.0405,78.0672,78.0118,78.0306,1543630.0267901,0
+VCSH.US,D,20200214,000000,78.0592,78.1078,78.0592,78.0682,1313904.976055,0
+VCSH.US,D,20200218,000000,78.0732,78.1177,78.0682,78.0879,3025459.2735411,0
+VCSH.US,D,20200219,000000,78.0979,78.1078,78.0682,78.0879,1525033.304337,0
+VCSH.US,D,20200220,000000,78.0979,78.1722,78.0979,78.1542,2062608.2338002,0
+VCSH.US,D,20200221,000000,78.2008,78.2691,78.1722,78.2196,1709398.8440822,0
+VCSH.US,D,20200224,000000,78.3552,78.3739,78.2989,78.3085,2731757.7788298,0
+VCSH.US,D,20200225,000000,78.3473,78.4412,78.3285,78.3285,3123301.4980731,0
+VCSH.US,D,20200226,000000,78.3552,78.4809,78.3185,78.3739,3735672.5806526,0
+VCSH.US,D,20200227,000000,78.4126,78.5205,78.3473,78.3473,4009642.5314518,0
+VCSH.US,D,20200228,000000,78.6263,78.655,78.3739,78.6263,4455186.7753076,0
+VCSH.US,D,20200302,000000,78.7214,78.7588,78.5105,78.5105,3396138.6484663,0
+VCSH.US,D,20200303,000000,78.5878,79.0558,78.5779,78.8639,3710372.0242186,0
+VCSH.US,D,20200304,000000,78.9965,79.1032,78.9677,78.9776,3208992.1393036,0
+VCSH.US,D,20200305,000000,79.0736,79.1516,78.9866,78.9965,3100759.6794697,0
+VCSH.US,D,20200306,000000,79.1032,79.1516,78.7393,78.9014,7922635.2598516,0
+VCSH.US,D,20200309,000000,78.7024,78.7293,77.8496,78.2681,5907693.5694467,0
+VCSH.US,D,20200310,000000,78.087,78.2186,77.8119,77.8119,8854688.4780306,0
+VCSH.US,D,20200311,000000,77.5595,77.9139,76.9381,76.9568,6830696.5106988,0
+VCSH.US,D,20200312,000000,75.5062,76.5789,74.5186,75.4319,11938838.130495,0
+VCSH.US,D,20200313,000000,75.5062,76.1692,74.7857,75.3924,8887990.3847001,0
+VCSH.US,D,20200316,000000,72.8997,74.8343,69.2224,73.5202,10663571.652496,0
+VCSH.US,D,20200317,000000,73.2717,75.1232,72.7996,73.6537,17239205.16654,0
+VCSH.US,D,20200318,000000,72.091,73.144,70.8523,71.2855,15520337.687487,0
+VCSH.US,D,20200319,000000,70.402,71.0451,68.301,68.8384,12434910.729299,0
+VCSH.US,D,20200320,000000,69.2421,71.3915,69.1848,70.0071,10736921.741937,0
+VCSH.US,D,20200323,000000,71.9556,73.8832,71.9556,72.4633,9964375.107227,0
+VCSH.US,D,20200324,000000,72.7432,74.0496,72.5592,73.3785,7372465.1258753,0
+VCSH.US,D,20200325,000000,73.6152,74.9965,73.5298,74.7956,7365943.1866963,0
+VCSH.US,D,20200326,000000,74.4908,75.1034,74.0296,74.9192,6021358.620701,0
+VCSH.US,D,20200327,000000,74.7117,75.3725,74.5283,75.229,3921459.9314337,0
+VCSH.US,D,20200330,000000,75.0836,75.7546,75.0836,75.6476,4729597.3157382,0
+VCSH.US,D,20200331,000000,75.7546,76.1504,75.6299,75.8901,5497029.6749313,0
+VCSH.US,D,20200401,000000,75.5912,75.91,75.3983,75.4408,3462593.9143835,0
+VCSH.US,D,20200402,000000,75.7348,75.8327,75.419,75.5813,2779680.9960015,0
+VCSH.US,D,20200403,000000,75.5062,75.7447,75.2855,75.3617,3924848.2273846,0
+VCSH.US,D,20200406,000000,75.7733,75.8624,75.4309,75.7546,4048756.9875724,0
+VCSH.US,D,20200407,000000,76.0742,76.294,75.9277,76.294,3396181.0905868,0
+VCSH.US,D,20200408,000000,76.284,76.9501,76.2464,76.852,5141847.7371379,0
+VCSH.US,D,20200409,000000,76.6789,80.3155,76.6789,77.9871,9414138.27849,0
+VCSH.US,D,20200413,000000,77.9099,78.0167,77.4478,77.8821,4582558.6104204,0
+VCSH.US,D,20200414,000000,78.0732,78.1771,77.8821,78.0553,9311903.2944892,0
+VCSH.US,D,20200415,000000,78.0553,78.1028,77.8821,78.0732,2568176.7517952,0
+VCSH.US,D,20200416,000000,78.0929,78.1513,77.9673,77.9673,3684241.8253821,0
+VCSH.US,D,20200417,000000,78.1513,78.1513,77.997,78.0831,3809160.1017213,0
+VCSH.US,D,20200420,000000,78.0732,78.1028,77.6496,77.6496,2727065.9034644,0
+VCSH.US,D,20200421,000000,77.6209,77.7079,77.3845,77.525,3493057.2516148,0
+VCSH.US,D,20200422,000000,77.5725,77.8167,77.4764,77.6882,2618407.0013723,0
+VCSH.US,D,20200423,000000,77.7573,77.7872,77.5824,77.7477,2472089.8121027,0
+VCSH.US,D,20200424,000000,77.7971,77.7971,77.6585,77.7179,2425518.679626,0
+VCSH.US,D,20200427,000000,77.7673,77.7673,77.6496,77.6684,1697273.5344744,0
+VCSH.US,D,20200428,000000,77.6585,77.8723,77.5725,77.7179,9811568.315632,0
+VCSH.US,D,20200429,000000,77.8167,77.8723,77.7673,77.8723,3325721.1074453,0
+VCSH.US,D,20200430,000000,77.8534,77.997,77.8257,77.9871,2866896.5219888,0
+VCSH.US,D,20200501,000000,77.7377,77.7673,77.5725,77.7179,2322654.1375049,0
+VCSH.US,D,20200504,000000,77.698,77.8624,77.698,77.8167,4428962.59749,0
+VCSH.US,D,20200505,000000,77.8821,77.901,77.7971,77.8456,2334289.341674,0
+VCSH.US,D,20200506,000000,77.807,77.8167,77.6892,77.7477,2354892.9701092,0
+VCSH.US,D,20200507,000000,77.8357,77.8357,77.7278,77.7971,1944110.8439724,0
+VCSH.US,D,20200508,000000,77.7971,77.8357,77.7278,77.7773,5236379.4762733,0
+VCSH.US,D,20200511,000000,77.7773,77.807,77.7179,77.7573,1897131.458718,0
+VCSH.US,D,20200512,000000,77.9673,78.0553,77.7573,77.9573,3809503.6807918,0
+VCSH.US,D,20200513,000000,78.0068,78.1028,77.9188,78.0167,3020354.0927644,0
+VCSH.US,D,20200514,000000,77.9871,78.0454,77.892,78.0068,3043324.3746793,0
+VCSH.US,D,20200515,000000,78.0356,78.2246,77.9802,78.1582,3184471.709465,0
+VCSH.US,D,20200518,000000,78.1771,78.3036,78.1226,78.2741,3556417.2743177,0
+VCSH.US,D,20200519,000000,78.2741,78.4284,78.2641,78.3522,3609224.3669233,0
+VCSH.US,D,20200520,000000,78.4096,78.5699,78.3611,78.4976,3160465.6377053,0
+VCSH.US,D,20200521,000000,78.5659,78.5849,78.5225,78.5471,4125395.3308225,0
+VCSH.US,D,20200522,000000,78.6045,78.6233,78.5394,78.5749,2292054.3791721,0
+VCSH.US,D,20200526,000000,78.652,78.7004,78.6134,78.6233,7066316.9740725,0
+VCSH.US,D,20200527,000000,78.7004,78.7273,78.5849,78.6906,3955904.7437758,0
+VCSH.US,D,20200528,000000,78.7471,78.8529,78.7204,78.8529,5416613.9829593,0
+VCSH.US,D,20200529,000000,78.8529,78.9558,78.8332,78.9558,4710284.1298706,0
+VCSH.US,D,20200601,000000,78.9697,79.0856,78.9411,79.0856,7299533.3944795,0
+VCSH.US,D,20200602,000000,79.1052,79.1351,79.0568,79.1351,4157236.0159157,0
+VCSH.US,D,20200603,000000,79.243,79.2528,79.1052,79.1152,4202455.0636974,0
+VCSH.US,D,20200604,000000,79.233,79.233,79.0479,79.0568,3604538.5547181,0
+VCSH.US,D,20200605,000000,79.3002,79.3002,79.1052,79.1746,6610939.2951144,0
+VCSH.US,D,20200608,000000,79.3002,79.3201,79.1846,79.2031,7237564.8670122,0
+VCSH.US,D,20200609,000000,79.223,79.2528,79.1351,79.2031,4879920.232759,0
+VCSH.US,D,20200610,000000,79.2814,79.3675,79.1646,79.2914,5108712.5673703,0
+VCSH.US,D,20200611,000000,79.2814,79.2914,78.9886,79.0479,3734273.0012038,0
+VCSH.US,D,20200612,000000,79.038,79.1546,79.0082,79.0953,2990013.0292612,0
+VCSH.US,D,20200615,000000,78.9984,79.7238,78.9886,79.5309,3838210.7226569,0
+VCSH.US,D,20200616,000000,79.7337,79.7337,79.4249,79.5031,4986916.818466,0
+VCSH.US,D,20200617,000000,79.6643,79.6942,79.3775,79.5407,3233120.4847913,0
+VCSH.US,D,20200618,000000,79.5407,79.5595,79.4981,79.5031,4515186.7968065,0
+VCSH.US,D,20200619,000000,79.4734,79.5794,79.4734,79.512,2585970.1055391,0
+VCSH.US,D,20200622,000000,79.5595,79.5794,79.4971,79.5744,3860844.4991878,0
+VCSH.US,D,20200623,000000,79.5989,79.6269,79.5695,79.5794,2332833.1727312,0
+VCSH.US,D,20200624,000000,79.5979,79.6269,79.4635,79.6079,3402675.7455455,0
+VCSH.US,D,20200625,000000,79.5625,79.6079,79.4933,79.6079,1685969.7830556,0
+VCSH.US,D,20200626,000000,79.5595,79.6079,79.5219,79.5882,1963534.177248,0
+VCSH.US,D,20200629,000000,79.5882,79.6456,79.5505,79.6169,2141651.6305438,0
+VCSH.US,D,20200630,000000,79.6643,79.6942,79.6269,79.6743,3246267.4368705,0
+VCSH.US,D,20200701,000000,79.6743,79.7902,79.6743,79.7138,2427259.817092,0
+VCSH.US,D,20200702,000000,79.7683,79.8672,79.5635,79.7802,1804891.5940882,0
+VCSH.US,D,20200706,000000,79.8672,79.8672,79.7713,79.8089,2165727.4286441,0
+VCSH.US,D,20200707,000000,79.8287,79.8377,79.7238,79.7427,2019788.176352,0
+VCSH.US,D,20200708,000000,79.7999,79.8089,79.7238,79.7337,1668420.9767677,0
+VCSH.US,D,20200709,000000,79.7999,79.8069,79.7138,79.7613,2464383.5356571,0
+VCSH.US,D,20200710,000000,79.8357,79.8574,79.7039,79.7427,1668087.5029639,0
+VCSH.US,D,20200713,000000,79.8089,79.8287,79.7524,79.7524,1838612.8693289,0
+VCSH.US,D,20200714,000000,79.8187,79.8187,79.7427,79.7902,1829461.539734,0
+VCSH.US,D,20200715,000000,79.7802,79.8574,79.7713,79.8377,2680351.2761994,0
+VCSH.US,D,20200716,000000,79.8861,79.9257,79.8574,79.9158,2474829.3499264,0
+VCSH.US,D,20200717,000000,79.9158,79.9543,79.9009,79.9543,4544532.491532,0
+VCSH.US,D,20200720,000000,79.9742,80.0631,79.9445,79.9643,2497816.8107946,0
+VCSH.US,D,20200721,000000,79.9997,80.0631,79.9841,80.0435,2339012.5433664,0
+VCSH.US,D,20200722,000000,80.1107,80.1107,80.0137,80.0533,4224000.5029963,0
+VCSH.US,D,20200723,000000,80.0831,80.0871,80.0435,80.0435,1469663.5160761,0
+VCSH.US,D,20200724,000000,80.0731,80.0939,80.0335,80.0533,2422847.8576164,0
+VCSH.US,D,20200727,000000,80.1007,80.1007,80.0037,80.0237,1874815.9980904,0
+VCSH.US,D,20200728,000000,80.0533,80.1395,80.0335,80.0435,1832963.0146728,0
+VCSH.US,D,20200729,000000,80.0731,80.1681,80.0533,80.1395,2402924.3136353,0
+VCSH.US,D,20200730,000000,80.1087,80.2066,80.1007,80.1977,2623326.2452402,0
+VCSH.US,D,20200731,000000,80.188,80.2551,80.1591,80.2453,2273487.9725195,0
+VCSH.US,D,20200803,000000,80.2532,80.3026,80.1958,80.3026,2036373.9507159,0
+VCSH.US,D,20200804,000000,80.3125,80.3314,80.2929,80.3314,1624769.2558633,0
+VCSH.US,D,20200805,000000,80.36,80.36,80.273,80.3215,1896672.6796063,0
+VCSH.US,D,20200806,000000,80.3314,80.3699,80.3195,80.3551,2405720.4409531,0
+VCSH.US,D,20200807,000000,80.358,80.3899,80.3314,80.3404,2309335.3958906,0
+VCSH.US,D,20200810,000000,80.3314,80.3996,80.3215,80.3215,1892529.520227,0
+VCSH.US,D,20200811,000000,80.3314,80.3502,80.2532,80.2532,2409218.8843119,0
+VCSH.US,D,20200812,000000,80.283,80.2929,80.2532,80.283,3771778.6988533,0
+VCSH.US,D,20200813,000000,80.2146,80.2345,80.1186,80.1572,1914959.170369,0
+VCSH.US,D,20200814,000000,80.2433,80.274,80.1572,80.1572,2094280.1609383,0
+VCSH.US,D,20200817,000000,80.1671,80.2046,80.1572,80.176,1308110.6160841,0
+VCSH.US,D,20200818,000000,80.1958,80.2532,80.1473,80.2433,4586230.8643678,0
+VCSH.US,D,20200819,000000,80.2929,80.3026,80.2046,80.2146,5609550.8099862,0
+VCSH.US,D,20200820,000000,80.263,80.28,80.2146,80.273,1780875.4170617,0
+VCSH.US,D,20200821,000000,80.273,80.3026,80.2532,80.3026,1351689.5790675,0
+VCSH.US,D,20200824,000000,80.3026,80.3314,80.273,80.283,3041330.6055438,0
+VCSH.US,D,20200825,000000,80.283,80.2929,80.2146,80.263,2317555.0198883,0
+VCSH.US,D,20200826,000000,80.263,80.2929,80.2433,80.2929,3477738.6777048,0
+VCSH.US,D,20200827,000000,80.3314,80.3404,80.2245,80.263,1882232.2533794,0
+VCSH.US,D,20200828,000000,80.3026,80.3502,80.3026,80.3404,1589953.5802305,0
+VCSH.US,D,20200831,000000,80.3699,80.4086,80.3404,80.3899,1964554.8091926,0
+VCSH.US,D,20200901,000000,80.273,80.3026,80.2345,80.3026,1746867.1522445,0
+VCSH.US,D,20200902,000000,80.3026,80.36,80.273,80.3404,3495841.2526123,0
+VCSH.US,D,20200903,000000,80.3531,80.3799,80.3026,80.3026,2665784.534138,0
+VCSH.US,D,20200904,000000,80.3404,80.3404,80.176,80.176,2549218.2607916,0
+VCSH.US,D,20200908,000000,80.176,80.283,80.1671,80.1958,3390975.8676692,0
+VCSH.US,D,20200909,000000,80.2146,80.2532,80.2046,80.2345,1362086.8880562,0
+VCSH.US,D,20200910,000000,80.2345,80.2532,80.1958,80.2146,1224526.9229769,0
+VCSH.US,D,20200911,000000,80.1621,80.283,80.1572,80.263,1881990.7375035,0
+VCSH.US,D,20200914,000000,80.2433,80.283,80.2345,80.2532,1254696.1969448,0
+VCSH.US,D,20200915,000000,80.2532,80.2929,80.2414,80.263,1903634.19789,0
+VCSH.US,D,20200916,000000,80.273,80.3314,80.2532,80.3026,3250931.0174889,0
+VCSH.US,D,20200917,000000,80.2929,80.3165,80.2532,80.273,1491312.0290962,0
+VCSH.US,D,20200918,000000,80.2929,80.3026,80.2433,80.2532,1598580.4464795,0
+VCSH.US,D,20200921,000000,80.271,80.3026,80.2046,80.2245,2138503.8399422,0
+VCSH.US,D,20200922,000000,80.2433,80.2433,80.2146,80.2345,2334092.2889717,0
+VCSH.US,D,20200923,000000,80.2146,80.2315,80.1473,80.1572,1686988.3939469,0
+VCSH.US,D,20200924,000000,79.9911,80.1572,79.9911,80.0801,5266656.8765957,0
+VCSH.US,D,20200925,000000,80.0602,80.0987,80.0306,80.0306,2133252.1327973,0
+VCSH.US,D,20200928,000000,80.0405,80.1186,80.0207,80.1186,1924951.2581599,0
+VCSH.US,D,20200929,000000,80.1375,80.1671,80.0801,80.1473,1586321.7473502,0
+VCSH.US,D,20200930,000000,80.1375,80.1671,80.1186,80.1572,2144417.4420611,0
+VCSH.US,D,20201001,000000,80.1275,80.2433,80.1087,80.2146,3643022.4421916,0
+VCSH.US,D,20201002,000000,80.2046,80.263,80.1671,80.2345,5915613.0670212,0
+VCSH.US,D,20201005,000000,80.2433,80.263,80.2046,80.2245,2629664.2685639,0
+VCSH.US,D,20201006,000000,80.2245,80.283,80.186,80.2245,3017853.0392366,0
+VCSH.US,D,20201007,000000,80.176,80.2433,80.1701,80.2245,2389615.6772878,0
+VCSH.US,D,20201008,000000,80.2433,80.273,80.2245,80.273,2308528.9956015,0
+VCSH.US,D,20201009,000000,80.283,80.3125,80.263,80.3125,2045020.0169718,0
+VCSH.US,D,20201012,000000,80.36,80.3699,80.3334,80.3699,1569429.7834028,0
+VCSH.US,D,20201013,000000,80.3799,80.3996,80.3404,80.3551,2676992.2855222,0
+VCSH.US,D,20201014,000000,80.3996,80.3996,80.3026,80.3699,2510001.7414765,0
+VCSH.US,D,20201015,000000,80.3799,80.3899,80.3502,80.3502,1617540.9585364,0
+VCSH.US,D,20201016,000000,80.3799,80.3899,80.3502,80.3699,2101714.6057075,0
+VCSH.US,D,20201019,000000,80.3502,80.36,80.2929,80.3125,1869742.1436409,0
+VCSH.US,D,20201020,000000,80.3314,80.3404,80.3026,80.3314,1657016.172681,0
+VCSH.US,D,20201021,000000,80.3354,80.3502,80.3026,80.3354,1967308.4943898,0
+VCSH.US,D,20201022,000000,80.3215,80.3463,80.2929,80.3026,2582891.0307518,0
+VCSH.US,D,20201023,000000,80.3314,80.3799,80.3215,80.3502,1876885.5567267,0
+VCSH.US,D,20201026,000000,80.3404,80.3502,80.3026,80.3314,1957196.1539242,0
+VCSH.US,D,20201027,000000,80.3404,80.3799,80.3404,80.3799,2079453.7135205,0
+VCSH.US,D,20201028,000000,80.3404,80.3996,80.2929,80.3215,2419699.0564881,0
+VCSH.US,D,20201029,000000,80.3026,80.3215,80.2433,80.273,2545364.1120421,0
+VCSH.US,D,20201030,000000,80.2929,80.3026,80.2245,80.2245,3606808.1976364,0
+VCSH.US,D,20201102,000000,80.2929,80.2929,80.2345,80.2433,5834111.0588705,0
+VCSH.US,D,20201103,000000,80.263,80.273,80.2245,80.263,2812026.9444334,0
+VCSH.US,D,20201104,000000,80.3125,80.4551,80.263,80.4273,3597348.657405,0
+VCSH.US,D,20201105,000000,80.4204,80.5135,80.4086,80.464,3685712.1416986,0
+VCSH.US,D,20201106,000000,80.4363,80.4551,80.4174,80.4174,3900699.6713634,0
+VCSH.US,D,20201109,000000,80.4837,80.5719,80.36,80.3899,5032355.1505367,0
+VCSH.US,D,20201110,000000,80.3314,80.3996,80.3125,80.3502,2850867.5478244,0
+VCSH.US,D,20201111,000000,80.3314,80.3502,80.3125,80.3502,1470069.7478007,0
+VCSH.US,D,20201112,000000,80.4096,80.4273,80.36,80.4174,4363143.9633798,0
+VCSH.US,D,20201113,000000,80.4174,80.4551,80.3899,80.4273,1778711.8794444,0
+VCSH.US,D,20201116,000000,80.4452,80.474,80.4273,80.474,2984865.4063641,0
+VCSH.US,D,20201117,000000,80.4837,80.5135,80.464,80.5035,2830733.8142943,0
+VCSH.US,D,20201118,000000,80.5035,80.5135,80.4551,80.474,5209061.9085901,0
+VCSH.US,D,20201119,000000,80.4551,80.5819,80.4551,80.5619,6075681.5033235,0
+VCSH.US,D,20201120,000000,80.6014,80.6113,80.4551,80.5323,3235567.9804051,0
+VCSH.US,D,20201123,000000,80.4501,80.5619,80.4501,80.5323,2646537.0325044,0
+VCSH.US,D,20201124,000000,80.5619,80.6014,80.5499,80.6014,2704457.3901002,0
+VCSH.US,D,20201125,000000,80.6113,80.6403,80.6014,80.6303,2301303.7298548,0
+VCSH.US,D,20201127,000000,80.6403,80.6698,80.6403,80.6598,1177187.7902251,0
+VCSH.US,D,20201130,000000,80.6598,80.7381,80.6598,80.7381,3185217.4781532,0
+VCSH.US,D,20201201,000000,80.5819,80.6688,80.5234,80.5619,4175612.4435529,0
+VCSH.US,D,20201202,000000,80.5619,80.5719,80.5234,80.5619,2687756.415695,0
+VCSH.US,D,20201203,000000,80.5719,80.6403,80.5719,80.6014,2540049.7522431,0
+VCSH.US,D,20201204,000000,80.6698,80.6698,80.5519,80.5619,2247906.4896691,0
+VCSH.US,D,20201207,000000,80.5569,80.6303,80.5421,80.6303,2983256.6478928,0
+VCSH.US,D,20201208,000000,80.5956,80.6797,80.5619,80.5917,2163032.3539942,0
+VCSH.US,D,20201209,000000,80.5819,80.5819,80.5035,80.5234,2170477.9145568,0
+VCSH.US,D,20201210,000000,80.5035,80.5994,80.5035,80.5519,3248234.9323123,0
+VCSH.US,D,20201211,000000,80.6014,80.65,80.5719,80.6303,2730022.7045239,0
+VCSH.US,D,20201214,000000,80.6688,80.9627,80.5421,80.6213,3886948.4243308,0
+VCSH.US,D,20201215,000000,80.6976,80.6976,80.6213,80.6797,2528830.8850653,0
+VCSH.US,D,20201216,000000,80.6797,80.7184,80.6303,80.6986,2949447.4568313,0
+VCSH.US,D,20201217,000000,80.7084,80.7381,80.6698,80.7381,3196822.366522,0
+VCSH.US,D,20201218,000000,80.7381,80.7578,80.7084,80.7381,4099494.5215419,0
+VCSH.US,D,20201221,000000,80.7084,80.7184,80.65,80.6797,3186681.7313095,0
+VCSH.US,D,20201222,000000,80.7084,80.748,80.6976,80.7381,2260296.5572666,0
+VCSH.US,D,20201223,000000,80.7965,80.8272,80.7084,80.7778,5552812.7686034,0
+VCSH.US,D,20201224,000000,80.7866,80.8372,80.7866,80.8172,1213557.6558886,0
+VCSH.US,D,20201228,000000,80.8558,80.8656,80.7975,80.846,2686974.2680462,0
+VCSH.US,D,20201229,000000,80.8558,80.8945,80.8372,80.8945,3085562.3687611,0
+VCSH.US,D,20201230,000000,80.8945,80.9528,80.8746,80.9429,2663892.828197,0
+VCSH.US,D,20201231,000000,80.933,80.9627,80.9143,80.9429,2006397.6873434,0
+VCSH.US,D,20210104,000000,80.9429,80.9429,80.8746,80.933,3657791.2895888,0
+VCSH.US,D,20210105,000000,80.8756,80.9043,80.8746,80.8945,2329668.2031761,0
+VCSH.US,D,20210106,000000,80.8372,80.846,80.7778,80.8172,3573507.3014938,0
+VCSH.US,D,20210107,000000,80.7876,80.8232,80.7678,80.7975,4150852.5188916,0
+VCSH.US,D,20210108,000000,80.8073,80.8073,80.7332,80.7678,4965837.2319655,0
+VCSH.US,D,20210111,000000,80.7578,80.7608,80.5849,80.7184,2805472.6684008,0
+VCSH.US,D,20210112,000000,80.7282,80.7678,80.6747,80.7678,6903942.5158914,0
+VCSH.US,D,20210113,000000,80.7778,80.8656,80.7678,80.846,2707294.9490117,0
+VCSH.US,D,20210114,000000,80.846,80.8746,80.7975,80.8073,3155885.9308012,0
+VCSH.US,D,20210115,000000,80.8656,80.8656,80.7827,80.8073,2816404.5460021,0
+VCSH.US,D,20210119,000000,80.8073,80.8372,80.7778,80.8272,7048992.504707,0
+VCSH.US,D,20210120,000000,80.8192,80.846,80.8192,80.8372,2588698.5275695,0
+VCSH.US,D,20210121,000000,80.7411,80.8558,80.6777,80.846,4320520.9586336,0
+VCSH.US,D,20210122,000000,80.8073,80.8656,80.748,80.8272,5077776.3036538,0
+VCSH.US,D,20210125,000000,80.8272,80.8656,80.8073,80.8172,2661176.5324868,0
+VCSH.US,D,20210126,000000,80.8122,80.8656,80.8073,80.8372,3902647.9667983,0
+VCSH.US,D,20210127,000000,80.8746,81.1596,80.7975,80.7975,3332495.6782937,0
+VCSH.US,D,20210128,000000,80.8172,80.846,80.7975,80.8073,4263392.8539533,0
+VCSH.US,D,20210129,000000,80.8073,80.8558,80.7975,80.8073,3875239.4517142,0
+VCSH.US,D,20210201,000000,80.748,80.7876,80.7184,80.7876,2816129.6827457,0
+VCSH.US,D,20210202,000000,80.7381,80.7778,80.7184,80.7678,2783532.1131707,0
+VCSH.US,D,20210203,000000,80.748,80.7925,80.7381,80.7381,3252235.6074301,0
+VCSH.US,D,20210204,000000,80.748,80.7876,80.7282,80.7678,3051253.9775205,0
+VCSH.US,D,20210205,000000,80.7915,80.8172,80.7678,80.7975,2729397.1885103,0
+VCSH.US,D,20210208,000000,80.7876,80.8372,80.7778,80.8272,2394912.8581332,0
+VCSH.US,D,20210209,000000,80.7925,80.8272,80.7778,80.8172,3044187.3644622,0
+VCSH.US,D,20210210,000000,80.8272,80.8656,80.8172,80.8372,3539229.2260535,0
+VCSH.US,D,20210211,000000,80.8568,80.8656,80.8172,80.846,2825933.8125744,0
+VCSH.US,D,20210212,000000,80.8272,80.8558,80.8073,80.8272,3158950.8582153,0
+VCSH.US,D,20210216,000000,80.7876,80.7876,80.7381,80.748,3798063.5082714,0
+VCSH.US,D,20210217,000000,80.7578,80.7876,80.7282,80.7778,4026984.1797709,0
+VCSH.US,D,20210218,000000,80.7778,80.7975,80.7529,80.7876,2664462.7652433,0
+VCSH.US,D,20210219,000000,80.7778,80.7876,80.7282,80.7381,4360051.7517456,0
+VCSH.US,D,20210222,000000,80.7054,80.7184,80.65,80.65,4260470.4108009,0
+VCSH.US,D,20210223,000000,80.6253,80.7184,80.6253,80.7184,6065009.3310785,0
+VCSH.US,D,20210224,000000,80.653,80.7084,80.6113,80.6986,2889566.6774803,0
+VCSH.US,D,20210225,000000,80.5619,80.5719,80.272,80.3115,5888686.5731625,0
+VCSH.US,D,20210226,000000,80.3789,80.5234,80.3155,80.464,5664921.6087736,0
+VCSH.US,D,20210301,000000,80.4917,80.5699,80.462,80.5499,3734016.3274276,0
+VCSH.US,D,20210302,000000,80.5599,80.5799,80.5015,80.5499,4108757.0090713,0
+VCSH.US,D,20210303,000000,80.4472,80.4917,80.3937,80.462,3181058.1503471,0
+VCSH.US,D,20210304,000000,80.4213,80.472,80.3185,80.3473,3494168.8309605,0
+VCSH.US,D,20210305,000000,80.2315,80.3095,80.2116,80.2996,5014413.249371,0
+VCSH.US,D,20210308,000000,80.2581,80.28,80.0067,80.0167,4372713.6510193,0
+VCSH.US,D,20210309,000000,80.0464,80.1156,80.0405,80.0761,5377348.9583636,0
+VCSH.US,D,20210310,000000,80.0958,80.2016,80.0861,80.1731,2529443.2642322,0
+VCSH.US,D,20210311,000000,80.2315,80.28,80.1929,80.27,2925870.8589097,0
+VCSH.US,D,20210312,000000,80.177,80.2116,80.1156,80.1345,2713007.4563218,0
+VCSH.US,D,20210315,000000,80.1246,80.1929,80.1156,80.1641,3191383.7119416,0
+VCSH.US,D,20210316,000000,80.2216,80.2315,80.183,80.183,2143886.9155552,0
+VCSH.US,D,20210317,000000,80.1641,80.3749,80.1443,80.3334,5440546.2862714,0
+VCSH.US,D,20210318,000000,80.1929,80.2116,80.1057,80.1641,5444544.9403357,0
+VCSH.US,D,20210319,000000,80.1542,80.1929,80.1087,80.1542,3711799.8984147,0
+VCSH.US,D,20210322,000000,80.177,80.2216,80.1641,80.1731,3314061.6506359,0
+VCSH.US,D,20210323,000000,80.26,80.3284,80.2016,80.2414,1980243.2358666,0
+VCSH.US,D,20210324,000000,80.2216,80.27,80.1929,80.2502,2466155.9994501,0
+VCSH.US,D,20210325,000000,80.2345,80.2996,80.2216,80.2996,2190146.8058149,0
+VCSH.US,D,20210326,000000,80.268,80.2899,80.2414,80.28,2555919.0631925,0
+VCSH.US,D,20210329,000000,80.1216,80.28,80.1216,80.26,3265195.6120738,0
+VCSH.US,D,20210330,000000,80.2315,80.27,80.183,80.2502,2388091.8030575,0
+VCSH.US,D,20210331,000000,80.26,80.3374,80.26,80.3185,4201469.8001864,0
+VCSH.US,D,20210401,000000,80.357,80.3967,80.2899,80.3284,2113413.4730572,0
+VCSH.US,D,20210405,000000,80.2424,80.2899,80.2026,80.281,2496609.2314146,0
+VCSH.US,D,20210406,000000,80.281,80.4155,80.281,80.4155,5482418.4696958,0
+VCSH.US,D,20210407,000000,80.4353,80.4442,80.4155,80.4253,3275419.1104739,0
+VCSH.US,D,20210408,000000,80.4541,80.5025,80.4353,80.5025,3964973.210183,0
+VCSH.US,D,20210409,000000,80.4442,80.4926,80.4155,80.463,2172484.8205391,0
+VCSH.US,D,20210412,000000,80.4056,80.4442,80.4056,80.4353,2739991.5502011,0
+VCSH.US,D,20210413,000000,80.4353,80.5225,80.4253,80.5225,2290339.5153998,0
+VCSH.US,D,20210414,000000,80.5125,80.5125,80.473,80.5125,1730549.1674502,0
+VCSH.US,D,20210415,000000,80.4926,80.5994,80.4926,80.5699,1778847.2900192,0
+VCSH.US,D,20210416,000000,80.5799,80.5799,80.4877,80.4926,1805199.8047249,0
+VCSH.US,D,20210419,000000,80.463,80.5215,80.4353,80.4926,4122066.6559455,0
+VCSH.US,D,20210420,000000,80.5025,80.5699,80.5025,80.5599,2900966.4289334,0
+VCSH.US,D,20210421,000000,80.5499,80.5897,80.5314,80.5799,2254048.4708172,0
+VCSH.US,D,20210422,000000,80.5569,80.5994,80.5314,80.5849,2394256.0157925,0
+VCSH.US,D,20210423,000000,80.5799,80.6193,80.5699,80.6193,4823323.6651112,0
+VCSH.US,D,20210426,000000,80.6193,80.6193,80.5799,80.5994,2004182.6128655,0
+VCSH.US,D,20210427,000000,80.5659,80.6193,80.5402,80.5599,2158416.2681298,0
+VCSH.US,D,20210428,000000,80.5699,80.6193,80.5314,80.6193,3352917.4119269,0
+VCSH.US,D,20210429,000000,80.5994,80.6283,80.5402,80.6283,3950936.9946274,0
+VCSH.US,D,20210430,000000,80.6193,80.6579,80.6123,80.6579,1863463.7413913,0
+VCSH.US,D,20210503,000000,80.6353,80.6698,80.6253,80.6451,5353079.1391411,0
+VCSH.US,D,20210504,000000,80.6877,80.7529,80.6451,80.6451,3786140.3039992,0
+VCSH.US,D,20210505,000000,80.6549,80.7232,80.1552,80.6936,3635274.7341523,0
+VCSH.US,D,20210506,000000,80.7292,80.7529,80.7134,80.7332,3493191.6516629,0
+VCSH.US,D,20210507,000000,80.8023,80.8618,80.7728,80.7728,3253415.9025897,0
+VCSH.US,D,20210510,000000,80.7955,80.8122,80.7628,80.7728,1625201.7612815,0
+VCSH.US,D,20210511,000000,80.7332,80.743,80.7034,80.743,2898592.7017671,0
+VCSH.US,D,20210512,000000,80.6451,80.6648,80.6253,80.6451,2100750.5632567,0
+VCSH.US,D,20210513,000000,80.6353,80.7232,80.6353,80.7134,2343713.5134719,0
+VCSH.US,D,20210514,000000,80.7628,80.7827,80.743,80.7827,1495262.1778802,0
+VCSH.US,D,20210517,000000,80.7134,80.7608,80.6569,80.743,1777945.9002226,0
+VCSH.US,D,20210518,000000,80.743,80.7628,80.7134,80.743,2052724.2723639,0
+VCSH.US,D,20210519,000000,80.6133,80.7827,80.6133,80.6936,2488699.8391069,0
+VCSH.US,D,20210520,000000,80.7866,80.8322,80.7034,80.8322,2188169.2051064,0
+VCSH.US,D,20210521,000000,80.7975,80.842,80.7975,80.8322,1904335.5034045,0
+VCSH.US,D,20210524,000000,80.842,80.8618,80.8122,80.8618,2030435.0854301,0
+VCSH.US,D,20210525,000000,80.8618,80.9113,80.7778,80.9113,1515432.2903705,0
+VCSH.US,D,20210526,000000,80.8618,80.9113,80.842,80.9113,3404636.1673006,0
+VCSH.US,D,20210527,000000,80.931,80.931,80.8618,80.8816,2613929.3576626,0
+VCSH.US,D,20210528,000000,80.8716,80.931,80.8716,80.8915,2188050.9734851,0
+VCSH.US,D,20210601,000000,80.7728,80.8023,80.743,80.7925,2594177.6032169,0
+VCSH.US,D,20210602,000000,80.8122,80.8322,80.7975,80.8322,3324440.7701443,0
+VCSH.US,D,20210603,000000,80.7164,80.7332,80.6936,80.7134,2884673.707306,0
+VCSH.US,D,20210604,000000,80.748,80.8122,80.748,80.8122,3948058.0041221,0
+VCSH.US,D,20210607,000000,80.7925,80.8122,80.7728,80.8122,2373435.1241216,0
+VCSH.US,D,20210608,000000,80.8322,80.8618,80.8122,80.8519,1900071.0808239,0
+VCSH.US,D,20210609,000000,80.8915,80.9211,80.8618,80.8816,3184165.5198816,0
+VCSH.US,D,20210610,000000,80.6648,80.9211,80.6648,80.9211,2107521.0919985,0
+VCSH.US,D,20210611,000000,80.931,80.9409,80.8915,80.9113,1695442.460134,0
+VCSH.US,D,20210614,000000,80.8332,80.8816,80.8332,80.8618,2344660.376969,0
+VCSH.US,D,20210615,000000,80.743,80.8716,80.743,80.8618,2106308.459985,0
+VCSH.US,D,20210616,000000,80.8816,80.9013,80.6549,80.7232,3004633.3292368,0
+VCSH.US,D,20210617,000000,80.7034,80.7114,80.6549,80.6648,5513868.0809648,0
+VCSH.US,D,20210618,000000,80.6253,80.6253,80.5284,80.6163,3467097.8317868,0
+VCSH.US,D,20210621,000000,80.5966,80.6451,80.5373,80.5869,2693520.4598655,0
+VCSH.US,D,20210622,000000,80.6353,80.7332,80.6163,80.6847,3224046.9657507,0
+VCSH.US,D,20210623,000000,80.6936,80.7134,80.6451,80.6549,3172820.336869,0
+VCSH.US,D,20210624,000000,80.6747,80.6907,80.6353,80.6747,1881588.5478856,0
+VCSH.US,D,20210625,000000,80.6847,80.6936,80.6253,80.6451,2072914.5953879,0
+VCSH.US,D,20210628,000000,80.6648,80.6847,80.6549,80.6747,2423638.0894785,0
+VCSH.US,D,20210629,000000,80.6747,80.7134,80.6451,80.7134,2486371.585641,0
+VCSH.US,D,20210630,000000,80.7232,80.743,80.7034,80.743,2634277.3228484,0
+VCSH.US,D,20210701,000000,80.7332,80.743,80.6648,80.6847,2567763.4463839,0
+VCSH.US,D,20210702,000000,80.7232,80.7628,80.7034,80.743,1980896.0361004,0
+VCSH.US,D,20210706,000000,80.7628,80.8618,80.7529,80.8122,2455138.2270813,0
+VCSH.US,D,20210707,000000,80.8023,80.8519,80.7827,80.8322,2866620.6482058,0
+VCSH.US,D,20210708,000000,80.8519,80.9013,80.8322,80.8618,2542702.3847725,0
+VCSH.US,D,20210709,000000,80.8519,80.8519,80.8122,80.8372,2406631.9360164,0
+VCSH.US,D,20210712,000000,80.8322,80.842,80.7728,80.8122,3268849.676541,0
+VCSH.US,D,20210713,000000,80.7628,80.8915,80.7034,80.7332,3246160.3210426,0
+VCSH.US,D,20210714,000000,80.7748,80.8122,80.7638,80.8023,3865593.974574,0
+VCSH.US,D,20210715,000000,80.8222,80.8322,80.7628,80.8122,4520286.9249497,0
+VCSH.US,D,20210716,000000,80.7628,80.8122,80.7529,80.7925,2856872.0973443,0
+VCSH.US,D,20210719,000000,80.9221,80.929,80.8322,80.8716,3044611.7856667,0
+VCSH.US,D,20210720,000000,80.9993,80.9993,80.8816,80.9113,2835430.7422932,0
+VCSH.US,D,20210721,000000,80.8816,80.9013,80.8568,80.8716,2632857.5328659,0
+VCSH.US,D,20210722,000000,80.9013,80.9409,80.8519,80.9409,2407647.5153278,0
+VCSH.US,D,20210723,000000,80.8816,80.9211,80.8568,80.9013,3166936.0400237,0
+VCSH.US,D,20210726,000000,80.8796,80.9113,80.8796,80.9113,2965901.862727,0
+VCSH.US,D,20210727,000000,80.9509,80.9608,80.9033,80.9211,2065087.0557411,0
+VCSH.US,D,20210728,000000,80.931,80.9895,80.8816,80.9895,3091649.7814687,0
+VCSH.US,D,20210729,000000,80.9509,80.9707,80.931,80.9707,2200675.4832719,0
+VCSH.US,D,20210730,000000,80.9796,80.9993,80.931,80.9993,2795420.9595361,0
+VCSH.US,D,20210802,000000,80.9538,81.0646,80.9538,81.0556,2615880.6846777,0
+VCSH.US,D,20210803,000000,81.0202,81.0845,81.0172,81.0746,2798522.2659105,0
+VCSH.US,D,20210804,000000,81.0556,81.1546,80.9776,81.0459,3740540.2876601,0
+VCSH.US,D,20210805,000000,80.9875,80.9875,80.9093,80.9588,3130776.3639093,0
+VCSH.US,D,20210806,000000,80.9192,80.9192,80.85,80.8796,3261240.4106565,0
+VCSH.US,D,20210809,000000,80.85,80.8696,80.7608,80.7608,2505269.445044,0
+VCSH.US,D,20210810,000000,80.7608,80.7906,80.7114,80.7312,2391650.8780168,0
+VCSH.US,D,20210811,000000,80.7558,80.8102,80.7114,80.7906,2345324.2929965,0
+VCSH.US,D,20210812,000000,80.7708,80.7906,80.7509,80.7906,2609778.1140701,0
+VCSH.US,D,20210813,000000,80.7906,80.9667,80.6827,80.8302,1806775.2158156,0
+VCSH.US,D,20210816,000000,80.9241,80.9241,80.8598,80.8696,1821782.5475088,0
+VCSH.US,D,20210817,000000,80.8598,80.8598,80.8302,80.8401,2930772.9238241,0
+VCSH.US,D,20210818,000000,80.849,80.85,80.7817,80.8401,3806370.0375636,0
+VCSH.US,D,20210819,000000,80.8401,80.8401,80.7837,80.8302,3023728.2413418,0
+VCSH.US,D,20210820,000000,80.8302,80.845,80.7906,80.8003,2204179.9897906,0
+VCSH.US,D,20210823,000000,80.8102,80.8302,80.8003,80.8302,2257448.8930884,0
+VCSH.US,D,20210824,000000,80.8272,80.8401,80.7906,80.8202,2247575.0369188,0
+VCSH.US,D,20210825,000000,80.8202,80.8302,80.7807,80.8003,2679214.4336869,0
+VCSH.US,D,20210826,000000,80.8202,80.8302,80.7509,80.7807,5254162.7247506,0
+VCSH.US,D,20210827,000000,80.7708,80.8995,80.7509,80.8896,3599500.0687021,0
+VCSH.US,D,20210830,000000,80.8696,80.939,80.8696,80.939,2895705.6270485,0
+VCSH.US,D,20210831,000000,80.929,80.9875,80.9093,80.939,3105355.5548007,0
+VCSH.US,D,20210901,000000,80.8696,81.137,80.6431,80.8401,3403808.5459513,0
+VCSH.US,D,20210902,000000,80.8618,80.8696,80.8302,80.8302,3658630.0267315,0
+VCSH.US,D,20210903,000000,80.8598,80.8696,80.85,80.85,2801035.4457582,0
+VCSH.US,D,20210907,000000,80.8102,80.8102,80.7608,80.7608,3154120.5406949,0
+VCSH.US,D,20210908,000000,80.7906,80.929,80.7708,80.7906,2865923.384798,0
+VCSH.US,D,20210909,000000,80.8302,80.8995,80.8102,80.8796,2931535.8714659,0
+VCSH.US,D,20210910,000000,80.85,80.8696,80.8102,80.8598,2005198.1921767,0
+VCSH.US,D,20210913,000000,80.8696,80.8995,80.85,80.8796,9449754.2912517,0
+VCSH.US,D,20210914,000000,80.8995,80.9192,80.8896,80.9093,1726163.4816681,0
+VCSH.US,D,20210915,000000,80.8696,80.8896,80.85,80.8896,1722994.4700062,0
+VCSH.US,D,20210916,000000,80.8202,80.8598,80.8003,80.8598,1963509.9246076,0
+VCSH.US,D,20210917,000000,80.8102,80.8302,80.7807,80.8302,3561269.8234248,0
+VCSH.US,D,20210920,000000,80.8102,80.85,80.7906,80.85,2544981.1224313,0
+VCSH.US,D,20210921,000000,80.85,80.8776,80.8302,80.8647,1559963.1694845,0
+VCSH.US,D,20210922,000000,80.8401,80.8796,80.7708,80.8102,2192653.9225028,0
+VCSH.US,D,20210923,000000,80.7708,80.7708,80.7312,80.7509,2957791.3756105,0
+VCSH.US,D,20210924,000000,80.7212,80.7312,80.6827,80.7114,1948011.4769491,0
+VCSH.US,D,20210927,000000,80.6827,80.7114,80.6628,80.6916,2210851.486918,0
+VCSH.US,D,20210928,000000,80.6431,80.6628,80.5946,80.6044,2851200.0111014,0
+VCSH.US,D,20210929,000000,80.6431,80.6827,80.6044,80.653,2419014.9299271,0
+VCSH.US,D,20210930,000000,80.6431,80.7014,80.6333,80.653,4333669.9317663,0
+VCSH.US,D,20211001,000000,80.6143,80.6916,80.5946,80.6827,1756400.4609236,0
+VCSH.US,D,20211004,000000,80.6333,80.6431,80.6044,80.6243,2827659.7921403,0
+VCSH.US,D,20211005,000000,80.6143,80.6243,80.5749,80.5749,1836738.3423414,0
+VCSH.US,D,20211006,000000,80.545,80.5649,80.5165,80.5649,1982383.5313704,0
+VCSH.US,D,20211007,000000,80.5769,80.5769,80.4769,80.4769,2966911.3788783,0
+VCSH.US,D,20211008,000000,80.4867,80.5549,80.4184,80.4184,2241856.4664487,0
+VCSH.US,D,20211011,000000,80.4204,80.4204,80.3215,80.3502,1136491.8598538,0
+VCSH.US,D,20211012,000000,80.3215,80.3996,80.3215,80.3899,2953197.5213329,0
+VCSH.US,D,20211013,000000,80.3314,80.4046,80.1206,80.3699,2381803.2955411,0
+VCSH.US,D,20211014,000000,80.4184,80.458,80.2899,80.4482,2536551.3088844,0
+VCSH.US,D,20211015,000000,80.3899,80.3996,80.3125,80.3314,2708479.2862782,0
+VCSH.US,D,20211018,000000,80.2245,80.2532,80.175,80.2146,2698357.8510726,0
+VCSH.US,D,20211019,000000,80.2345,80.263,80.2146,80.2245,2943921.8969565,0
+VCSH.US,D,20211020,000000,80.2245,80.2879,80.2146,80.2433,10094274.269561,0
+VCSH.US,D,20211021,000000,80.1453,80.1552,80.0871,80.0968,2527601.0740984,0
+VCSH.US,D,20211022,000000,80.0871,80.1256,80.0087,80.0871,3208531.3391385,0
+VCSH.US,D,20211025,000000,80.1256,80.2046,80.1256,80.185,3115255.6846639,0
+VCSH.US,D,20211026,000000,80.1552,80.185,80.1355,80.185,4465163.7051982,0
+VCSH.US,D,20211027,000000,80.2146,80.2345,80.0968,80.185,4728621.1469674,0
+VCSH.US,D,20211028,000000,80.1166,80.2046,80.1166,80.1552,8204387.276597,0
+VCSH.US,D,20211029,000000,80.0572,80.1948,80.0375,80.1355,4786060.4938646,0
+VCSH.US,D,20211101,000000,80.0781,80.1463,80.0483,80.1176,1909200.1788318,0
+VCSH.US,D,20211102,000000,80.186,80.264,80.176,80.264,4466583.4951806,0
+VCSH.US,D,20211103,000000,80.2354,80.2443,80.1176,80.2255,3070315.5422454,0
+VCSH.US,D,20211104,000000,80.2938,80.3819,80.274,80.3511,3141123.1465642,0
+VCSH.US,D,20211105,000000,80.3709,80.4778,79.9415,80.4491,2031486.0331751,0
+VCSH.US,D,20211108,000000,80.4096,80.4194,80.3264,80.3414,3561856.9394245,0
+VCSH.US,D,20211109,000000,80.4096,80.457,80.3709,80.3809,2016480.7225352,0
+VCSH.US,D,20211110,000000,80.3324,80.3324,80.088,80.0977,2843603.8820637,0
+VCSH.US,D,20211111,000000,80.0425,80.0781,79.9692,79.9791,4286517.7464498,0
+VCSH.US,D,20211112,000000,80.0582,80.0781,80.0117,80.0582,4434144.5782941,0
+VCSH.US,D,20211115,000000,80.0582,80.0651,79.9593,79.9692,2201334.3466658,0
+VCSH.US,D,20211116,000000,79.9198,79.9891,79.9028,79.9296,6190801.7129939,0
+VCSH.US,D,20211117,000000,79.9296,80.0177,79.9198,80.0087,3464038.9675329,0
+VCSH.US,D,20211118,000000,79.9692,80.0287,79.9493,80.0087,5878277.1378537,0
+VCSH.US,D,20211119,000000,80.0781,80.1365,79.9791,79.9891,3665472.3028674,0
+VCSH.US,D,20211122,000000,79.8604,79.9098,79.7633,79.7723,4983086.9223568,0
+VCSH.US,D,20211123,000000,79.8504,79.8504,79.6753,79.7248,12435461.466339,0
+VCSH.US,D,20211124,000000,79.6853,79.7248,79.5774,79.6999,3200751.2942455,0
+VCSH.US,D,20211126,000000,79.7822,79.8999,79.7822,79.8504,2863891.2156489,0
+VCSH.US,D,20211129,000000,79.8069,79.9395,79.796,79.9198,3151253.6765098,0
+VCSH.US,D,20211130,000000,80.0385,80.1463,79.8504,79.9098,7203793.0654375,0
+VCSH.US,D,20211201,000000,79.8494,79.8989,79.8009,79.8791,3794580.2228128,0
+VCSH.US,D,20211202,000000,79.7912,79.8494,79.7623,79.7912,3850555.3165538,0
+VCSH.US,D,20211203,000000,79.7623,79.9682,79.7623,79.9188,2736836.6859128,0
+VCSH.US,D,20211206,000000,79.7713,79.9583,79.7713,79.8108,12356022.953664,0
+VCSH.US,D,20211207,000000,79.8237,79.8494,79.7713,79.8108,4557752.201532,0
+VCSH.US,D,20211208,000000,79.7812,79.7912,79.7367,79.7623,6166756.2306937,0
+VCSH.US,D,20211209,000000,79.7713,79.8207,79.7713,79.7812,3410854.9484762,0
+VCSH.US,D,20211210,000000,79.7912,79.8791,79.7387,79.8207,3158621.4265182,0
+VCSH.US,D,20211213,000000,79.8237,79.9088,79.8207,79.8594,3660466.1537051,0
+VCSH.US,D,20211214,000000,79.8237,79.8544,79.7912,79.8108,4018960.5979485,0
+VCSH.US,D,20211215,000000,79.7812,79.8791,79.7238,79.8594,4435400.6629546,0
+VCSH.US,D,20211216,000000,79.9385,80.0077,79.9385,79.9781,3231966.4633251,0
+VCSH.US,D,20211217,000000,79.9881,80.0375,79.9385,79.9583,3818527.6840252,0
+VCSH.US,D,20211220,000000,80.0177,80.0375,79.9483,79.9781,3638629.682723,0
+VCSH.US,D,20211221,000000,79.7623,79.9483,79.7623,79.9483,6984346.0815432,0
+VCSH.US,D,20211222,000000,79.9682,79.9871,79.9088,79.9781,3183054.9510626,0
+VCSH.US,D,20211223,000000,79.9503,79.9801,79.9405,79.9801,2642446.4205124,0
+VCSH.US,D,20211227,000000,79.9405,80.0197,79.9405,80.0197,2955306.4905095,0
+VCSH.US,D,20211228,000000,80.0197,80.0297,79.9997,80.0197,3095472.6038911,0
+VCSH.US,D,20211229,000000,79.9901,79.9997,79.9306,79.9503,4069396.994968,0
+VCSH.US,D,20211230,000000,79.9603,80.0493,79.7792,80.0493,3521191.3248536,0
+VCSH.US,D,20211231,000000,80.0493,80.0691,79.9801,79.9997,4988536.6927306,0
+VCSH.US,D,20220103,000000,79.8911,79.8911,79.8117,79.8811,3504922.8558664,0
+VCSH.US,D,20220104,000000,79.8712,79.9405,79.8416,79.9306,2073887.7325787,0
+VCSH.US,D,20220105,000000,79.9009,79.9207,79.7447,79.7543,3673313.9898877,0
+VCSH.US,D,20220106,000000,79.6873,79.6952,79.6358,79.6358,6398627.6400926,0
+VCSH.US,D,20220107,000000,79.597,79.6358,79.5675,79.6069,3283730.6923994,0
+VCSH.US,D,20220110,000000,79.5475,79.5675,79.4981,79.5179,5723984.8720421,0
+VCSH.US,D,20220111,000000,79.4487,79.5774,79.4487,79.5774,4710340.7193645,0
+VCSH.US,D,20220112,000000,79.5833,79.6069,79.5575,79.5675,4024151.6734928,0
+VCSH.US,D,20220113,000000,79.5675,79.6159,79.5575,79.6069,5386249.6773424,0
+VCSH.US,D,20220114,000000,79.5377,79.5377,79.4487,79.4487,3198303.7986318,0
+VCSH.US,D,20220118,000000,79.3241,79.3309,79.212,79.222,4463512.5046066,0
+VCSH.US,D,20220119,000000,79.2814,79.3211,79.222,79.222,3796247.5918313,0
+VCSH.US,D,20220120,000000,79.242,79.2617,79.1826,79.1926,4503314.1188681,0
+VCSH.US,D,20220121,000000,79.3211,79.3606,79.3012,79.3111,4224756.3769514,0
+VCSH.US,D,20220124,000000,79.3309,79.42,79.3111,79.3506,9747375.6189465,0
+VCSH.US,D,20220125,000000,79.3309,79.3855,79.2814,79.2814,4151627.5928535,0
+VCSH.US,D,20220126,000000,79.3161,79.3606,79.0449,79.0638,5219441.0280987,0
+VCSH.US,D,20220127,000000,79.0152,79.0598,78.9657,78.9856,4926677.3021444,0
+VCSH.US,D,20220128,000000,78.9362,79.0548,78.9362,79.0152,4246250.2793899,0
+VCSH.US,D,20220131,000000,79.0053,79.0836,78.9657,79.0449,5751683.4082827,0
+VCSH.US,D,20220201,000000,79.0688,79.1222,78.9846,79.0826,3043575.9958221,0
+VCSH.US,D,20220202,000000,79.137,79.1716,79.1322,79.142,5011465.5430517,0
+VCSH.US,D,20220203,000000,79.0628,79.0628,78.9945,79.034,2588532.8011944,0
+VCSH.US,D,20220204,000000,78.8084,78.8182,78.6897,78.7393,6280094.8818311,0
+VCSH.US,D,20220207,000000,78.7224,78.8382,78.7094,78.8382,26481213.3623,0
+VCSH.US,D,20220208,000000,78.7588,78.7887,78.7094,78.7194,6206681.12921,0
+VCSH.US,D,20220209,000000,78.7293,78.7986,78.7094,78.7094,10271506.501488,0
+VCSH.US,D,20220210,000000,78.5115,78.551,78.2356,78.2453,10008652.344145,0
+VCSH.US,D,20220211,000000,78.3729,78.5115,78.2651,78.4917,6640033.3686971,0
+VCSH.US,D,20220214,000000,78.2949,78.3532,78.2551,78.285,7835819.9024285,0
+VCSH.US,D,20220215,000000,78.2651,78.3443,78.2453,78.2651,4769400.951053,0
+VCSH.US,D,20220216,000000,78.3095,78.3532,78.2453,78.3532,10719478.030423,0
+VCSH.US,D,20220217,000000,78.3532,78.4126,78.3345,78.3631,8185037.7117689,0
+VCSH.US,D,20220218,000000,78.3928,78.4205,78.3245,78.3443,3412362.6542796,0
+VCSH.US,D,20220222,000000,78.2651,78.2949,78.186,78.2453,5710186.1302557,0
+VCSH.US,D,20220223,000000,78.1761,78.2156,78.1177,78.1376,8348360.043974,0
+VCSH.US,D,20220224,000000,78.0682,78.2551,78.0494,78.2057,11705925.878619,0
+VCSH.US,D,20220225,000000,78.1562,78.2057,78.1078,78.1959,3311395.8812596,0
+VCSH.US,D,20220228,000000,78.3631,78.5115,78.3631,78.4917,6765540.7820893,0
+VCSH.US,D,20220301,000000,78.5927,78.8202,78.5927,78.652,6020566.3677854,0
+VCSH.US,D,20220302,000000,78.5431,78.5431,78.2671,78.2671,3283353.7659485,0
+VCSH.US,D,20220303,000000,78.3066,78.3265,78.2473,78.2771,3257456.9987745,0
+VCSH.US,D,20220304,000000,78.3849,78.4412,78.2671,78.2771,3816931.0518741,0
+VCSH.US,D,20220307,000000,78.0899,78.1781,77.9119,77.9119,5923780.1436319,0
+VCSH.US,D,20220308,000000,77.7833,77.8327,77.5121,77.6644,7232238.3808931,0
+VCSH.US,D,20220309,000000,77.5862,77.7189,77.5862,77.6744,4594777.8990094,0
+VCSH.US,D,20220310,000000,77.6259,77.6357,77.4488,77.4872,5934828.2318011,0
+VCSH.US,D,20220311,000000,77.4676,77.4962,77.3695,77.3695,2699254.1882358,0
+VCSH.US,D,20220314,000000,77.1915,77.2112,77.0134,77.0329,6603187.5449684,0
+VCSH.US,D,20220315,000000,77.1023,77.2014,77.1023,77.1222,11962642.09692,0
+VCSH.US,D,20220316,000000,77.1222,77.3498,76.9638,77.231,10521134.88567,0
+VCSH.US,D,20220317,000000,77.221,77.3695,77.2112,77.3596,5146622.4756908,0
+VCSH.US,D,20220318,000000,77.2903,77.3695,77.2707,77.3596,4272283.4676653,0
+VCSH.US,D,20220321,000000,77.231,77.2509,76.9737,76.9737,4897703.4812363,0
+VCSH.US,D,20220322,000000,76.9737,77.0329,76.9153,77.0134,6710784.383522,0
+VCSH.US,D,20220323,000000,77.0923,77.0923,77.0035,77.0329,4884293.792221,0
+VCSH.US,D,20220324,000000,77.0232,77.0529,76.8955,77.0429,4579216.7986967,0
+VCSH.US,D,20220325,000000,76.8857,76.9252,76.6689,76.7472,6417797.3311719,0
+VCSH.US,D,20220328,000000,76.6888,76.8016,76.6739,76.7668,3397986.9017601,0
+VCSH.US,D,20220329,000000,76.7668,77.0232,76.7472,77.0232,6251349.4399521,0
+VCSH.US,D,20220330,000000,76.9835,77.0628,76.9451,77.0529,6836664.6812583,0
+VCSH.US,D,20220331,000000,77.0329,77.1716,77.0329,77.0628,4728391.7574115,0
+VCSH.US,D,20220401,000000,76.8026,77.0094,76.7926,76.9411,5403952.0836854,0
+VCSH.US,D,20220404,000000,76.9411,77.0389,76.9035,77.0292,3708889.5815823,0
+VCSH.US,D,20220405,000000,76.9697,76.9737,76.6739,76.6838,8385281.6572036,0
+VCSH.US,D,20220406,000000,76.565,76.7678,76.476,76.6145,18347810.532191,0
+VCSH.US,D,20220407,000000,76.6739,76.7827,76.6541,76.6739,6209285.2564589,0
+VCSH.US,D,20220408,000000,76.4661,76.5997,76.4512,76.5155,5244941.6688149,0
+VCSH.US,D,20220411,000000,76.3868,76.4661,76.3868,76.4167,4815473.8938775,0
+VCSH.US,D,20220412,000000,76.5749,76.7184,76.5552,76.6441,5355886.3822523,0
+VCSH.US,D,20220413,000000,76.7134,76.8224,76.664,76.7332,7714672.9116513,0
+VCSH.US,D,20220414,000000,76.7432,76.7432,76.5057,76.5255,3846936.6205202,0
+VCSH.US,D,20220418,000000,76.5255,76.5255,76.2681,76.4462,8509763.3860178,0
+VCSH.US,D,20220419,000000,76.2484,76.4265,76.0712,76.091,7227581.8739615,0
+VCSH.US,D,20220420,000000,76.1603,76.288,76.1603,76.2147,5695950.8409446,0
+VCSH.US,D,20220421,000000,76.1108,76.1702,75.8287,75.9129,6203849.6334585,0
+VCSH.US,D,20220422,000000,75.7644,75.9921,75.6655,75.9129,4445023.9085082,0
+VCSH.US,D,20220425,000000,76.1009,76.3275,76.1009,76.2098,7662838.9562363,0
+VCSH.US,D,20220426,000000,76.367,76.4363,76.3077,76.3374,4762599.0959843,0
+VCSH.US,D,20220427,000000,76.367,76.4363,76.1899,76.2197,5952250.7222544,0
+VCSH.US,D,20220428,000000,76.1801,76.1988,76.0218,76.1404,4695077.724422,0
+VCSH.US,D,20220429,000000,75.8634,76.0316,75.8436,75.8931,5558439.3811458,0
+VCSH.US,D,20220502,000000,75.8416,75.911,75.7872,75.8516,7382115.6556489,0
+VCSH.US,D,20220503,000000,75.911,76.0296,75.8713,75.911,9882557.8147528,0
+VCSH.US,D,20220504,000000,75.8119,76.3066,75.6833,76.2572,7430940.2626172,0
+VCSH.US,D,20220505,000000,76.1286,76.1286,75.8416,76.0099,7260952.4964449,0
+VCSH.US,D,20220506,000000,75.8119,75.9951,75.7922,75.8713,4311498.9764536,0
+VCSH.US,D,20220509,000000,75.8713,76.089,75.8615,76.0395,6410905.5392288,0
+VCSH.US,D,20220510,000000,76.1484,76.2277,76.0692,76.0791,6762805.2863723,0
+VCSH.US,D,20220511,000000,76.0395,76.1584,75.9406,76.0594,9844214.3904873,0
+VCSH.US,D,20220512,000000,76.2078,76.8411,76.1584,76.1782,4798146.3929319,0
+VCSH.US,D,20220513,000000,76.0989,76.1584,76.0296,76.1484,5105095.8923902,0
+VCSH.US,D,20220516,000000,76.1584,76.2772,76.1584,76.2474,8526960.5290219,0
+VCSH.US,D,20220517,000000,75.9901,76.0692,75.9307,75.9801,6191760.7028111,0
+VCSH.US,D,20220518,000000,75.8713,76.0099,75.8615,75.9208,5411747.2864785,0
+VCSH.US,D,20220519,000000,76.0395,76.1681,76.0296,76.0692,5800878.8785417,0
+VCSH.US,D,20220520,000000,76.1682,76.1879,76.0841,76.1682,4842595.419385,0
+VCSH.US,D,20220523,000000,76.1089,76.1868,76.0495,76.1188,5538710.8688136,0
+VCSH.US,D,20220524,000000,76.1879,76.4849,76.1879,76.4255,7657752.9754665,0
+VCSH.US,D,20220525,000000,76.5343,76.6729,76.5343,76.6431,2404502.7563062,0
+VCSH.US,D,20220526,000000,76.7224,76.8312,76.6431,76.6828,5338856.9866767,0
+VCSH.US,D,20220527,000000,76.7322,76.8312,76.7025,76.8214,3644834.3165251,0
+VCSH.US,D,20220531,000000,76.6037,76.6531,76.4849,76.5937,5845182.3891532,0
+VCSH.US,D,20220601,000000,76.5799,76.6095,76.2825,76.352,4923730.2780582,0
+VCSH.US,D,20220602,000000,76.3619,76.4015,76.2726,76.3815,4052670.2316907,0
+VCSH.US,D,20220603,000000,76.2925,76.3215,76.233,76.2825,2384309.9393094,0
+VCSH.US,D,20220606,000000,76.3025,76.3025,76.1636,76.2032,3140871.3180122,0
+VCSH.US,D,20220607,000000,76.1933,76.3025,76.1933,76.243,3843030.7952926,0
+VCSH.US,D,20220608,000000,76.1834,76.2527,76.1338,76.1338,2451085.3572602,0
+VCSH.US,D,20220609,000000,76.1636,76.1636,75.9555,75.9852,4726610.6649566,0
+VCSH.US,D,20220610,000000,75.7375,75.7375,75.4996,75.5194,9405615.1256139,0
+VCSH.US,D,20220613,000000,74.9741,75.1131,74.6473,74.8256,7442037.0366588,0
+VCSH.US,D,20220614,000000,74.9149,75.123,74.5086,74.5382,5827854.6449932,0
+VCSH.US,D,20220615,000000,74.8356,75.1784,74.6572,75.0735,8885346.2403991,0
+VCSH.US,D,20220616,000000,74.8058,75.1031,74.779,75.1031,5278797.632887,0
+VCSH.US,D,20220617,000000,75.0933,75.1826,74.9768,75.123,4870914.5438039,0
+VCSH.US,D,20220621,000000,75.123,75.1924,75.0636,75.0933,5671921.9006163,0
+VCSH.US,D,20220622,000000,75.2518,75.3416,75.123,75.1626,6657900.363721,0
+VCSH.US,D,20220623,000000,75.2914,75.569,75.2914,75.3806,8527589.8680749,0
+VCSH.US,D,20220624,000000,75.341,75.5591,75.3212,75.4105,5604327.1647644,0
+VCSH.US,D,20220627,000000,75.351,75.4105,75.2568,75.2717,6128108.4214245,0
+VCSH.US,D,20220628,000000,75.3212,75.3212,75.1428,75.2518,9019008.067642,0
+VCSH.US,D,20220629,000000,75.3113,75.4699,75.2023,75.46,9083335.6220114,0
+VCSH.US,D,20220630,000000,75.5392,75.6779,75.5096,75.5788,5742122.9149638,0
+VCSH.US,D,20220701,000000,75.8845,76.0732,75.825,76.0037,2993149.7519952,0
+VCSH.US,D,20220705,000000,76.0732,76.093,75.9342,76.0236,4481422.7287645,0
+VCSH.US,D,20220706,000000,76.1526,76.1526,75.8299,75.8549,7458219.5375801,0
+VCSH.US,D,20220707,000000,75.8549,75.8945,75.696,75.8647,4249852.0773759,0
+VCSH.US,D,20220708,000000,75.7556,75.8053,75.6762,75.7654,2301512.5380081,0
+VCSH.US,D,20220711,000000,75.7953,75.8844,75.7059,75.7158,3022979.3660045,0
+VCSH.US,D,20220712,000000,75.7853,75.8747,75.7457,75.7556,13795620.721138,0
+VCSH.US,D,20220713,000000,75.4775,75.7853,75.4082,75.7457,5068466.3892222,0
+VCSH.US,D,20220714,000000,75.418,75.7158,75.3883,75.6365,4402094.029169,0
+VCSH.US,D,20220715,000000,75.6166,75.8409,75.6017,75.7357,4552423.8391338,0
+VCSH.US,D,20220718,000000,75.7556,75.8449,75.6482,75.6762,4567714.9290537,0
+VCSH.US,D,20220719,000000,75.6463,75.7356,75.6295,75.696,5440704.3888929,0
+VCSH.US,D,20220720,000000,75.7457,75.7953,75.5867,75.5867,1820825.4701733,0
+VCSH.US,D,20220721,000000,75.6861,76.0334,75.6762,76.0136,4531611.9182245,0
+VCSH.US,D,20220722,000000,76.2121,76.4354,76.1923,76.3611,3415757.2748387,0
+VCSH.US,D,20220725,000000,76.1923,76.2916,76.1865,76.2617,4333185.3943407,0
+VCSH.US,D,20220726,000000,76.2022,76.3016,76.1526,76.1625,5208219.9795285,0
+VCSH.US,D,20220727,000000,76.1824,76.4752,76.1824,76.4304,3813322.5903998,0
+VCSH.US,D,20220728,000000,76.7283,76.778,76.6109,76.758,5870087.0191098,0
+VCSH.US,D,20220729,000000,76.758,76.8573,76.6787,76.8176,4356081.731184,0
+VCSH.US,D,20220801,000000,76.7451,76.8345,76.7351,76.7749,5481353.759027,0
+VCSH.US,D,20220802,000000,76.7351,76.7984,76.3871,76.4269,4005620.2986063,0
+VCSH.US,D,20220803,000000,76.3474,76.5562,76.2579,76.5562,4278788.9040432,0
+VCSH.US,D,20220804,000000,76.6059,76.7749,76.5164,76.7749,5426871.7122244,0
+VCSH.US,D,20220805,000000,76.3275,76.3638,76.244,76.3474,3312285.7620011,0
+VCSH.US,D,20220808,000000,76.417,76.4766,76.3424,76.3672,2970830.5370918,0
+VCSH.US,D,20220809,000000,76.2778,76.2877,76.1982,76.1982,4394471.7259132,0
+VCSH.US,D,20220810,000000,76.417,76.6456,76.417,76.4865,3178586.0869268,0
+VCSH.US,D,20220811,000000,76.6357,76.7451,76.3672,76.3971,4091373.5999713,0
+VCSH.US,D,20220812,000000,76.4865,76.5959,76.4269,76.5959,1784626.9923898,0
+VCSH.US,D,20220815,000000,76.5959,76.6705,76.5959,76.6456,2233231.8519537,0
+VCSH.US,D,20220816,000000,76.6456,76.6456,76.4724,76.5362,4808855.3264236,0
+VCSH.US,D,20220817,000000,76.3574,76.4071,76.1884,76.3175,2898455.3501951,0
+VCSH.US,D,20220818,000000,76.4468,76.4964,76.3871,76.4071,4398144.8989106,0
+VCSH.US,D,20220819,000000,76.2579,76.2579,76.0888,76.1784,8582304.3373769,0
+VCSH.US,D,20220822,000000,76.0789,76.1187,75.9597,75.9696,3050593.3076868,0
+VCSH.US,D,20220823,000000,76.0193,76.1634,75.9397,76.0291,4849255.2004068,0
+VCSH.US,D,20220824,000000,75.9297,76.0044,75.9198,75.9497,3509543.8018213,0
+VCSH.US,D,20220825,000000,76.1187,76.2082,76.0129,76.1585,9464005.6626254,0
+VCSH.US,D,20220826,000000,76.1684,76.1684,75.9696,76.0094,2417389.3774553,0
+VCSH.US,D,20220829,000000,75.8403,75.91,75.8105,75.8503,4889235.6567722,0
+VCSH.US,D,20220830,000000,75.88,75.9198,75.7309,75.8503,4166906.9914715,0
+VCSH.US,D,20220831,000000,75.8204,75.8503,75.6017,75.6117,5410902.663024,0
+VCSH.US,D,20220901,000000,75.5479,75.6077,75.3587,75.5579,6769126.7785354,0
+VCSH.US,D,20220902,000000,75.767,75.8517,75.6674,75.6674,5756861.8755995,0
+VCSH.US,D,20220906,000000,75.5777,75.5777,75.4085,75.4184,5571299.7722412,0
+VCSH.US,D,20220907,000000,75.5379,75.6575,75.4583,75.6475,7130210.9954588,0
+VCSH.US,D,20220908,000000,75.6773,75.7371,75.6086,75.6375,5225349.8359323,0
+VCSH.US,D,20220909,000000,75.6773,75.8067,75.6009,75.6275,5933130.9644051,0
+VCSH.US,D,20220912,000000,75.6873,75.767,75.5877,75.6375,2620161.2363556,0
+VCSH.US,D,20220913,000000,75.3089,75.3587,75.2441,75.3188,5556758.8550233,0
+VCSH.US,D,20220914,000000,75.2192,75.3387,75.2192,75.2789,4020967.7203019,0
+VCSH.US,D,20220915,000000,75.1793,75.2789,75.1793,75.1993,7356579.6333335,0
+VCSH.US,D,20220916,000000,75.1694,75.2491,75.0499,75.1993,8946005.3975302,0
+VCSH.US,D,20220919,000000,75.0001,75.1295,75.0001,75.1295,3795691.4333168,0
+VCSH.US,D,20220920,000000,75.0101,75.0399,74.9403,75.0001,3105765.4226925,0
+VCSH.US,D,20220921,000000,75.02,75.0499,74.7013,74.9303,5205321.0602935,0
+VCSH.US,D,20220922,000000,74.7212,74.7611,74.5419,74.6117,5488567.2443467,0
+VCSH.US,D,20220923,000000,74.5021,74.5269,74.3427,74.3925,4751415.1297322,0
+VCSH.US,D,20220926,000000,74.2331,74.3029,73.9145,73.9145,4441700.5205867,0
+VCSH.US,D,20220927,000000,74.0837,74.0937,73.6753,73.7153,11830171.177499,0
+VCSH.US,D,20220928,000000,73.9941,74.4125,73.9941,74.3825,9291236.4705698,0
+VCSH.US,D,20220929,000000,74.0439,74.1535,73.9463,74.1137,6297776.3657081,0
+VCSH.US,D,20220930,000000,74.1235,74.2829,73.9841,73.9841,9710101.8327531,0
+VCSH.US,D,20221003,000000,74.1833,74.5121,74.1385,74.2929,5238142.7909271,0
+VCSH.US,D,20221004,000000,74.5219,74.5767,74.3775,74.4721,3493792.9562254,0
+VCSH.US,D,20221005,000000,74.2331,74.3312,74.1235,74.2531,4544548.1680323,0
+VCSH.US,D,20221006,000000,74.2531,74.2531,74.1235,74.1235,10907328.447658,0
+VCSH.US,D,20221007,000000,74.0439,74.0558,73.8845,73.8845,3096160.1644571,0
+VCSH.US,D,20221010,000000,74.0239,74.0239,73.6953,73.7849,1943928.7678106,0
+VCSH.US,D,20221011,000000,73.8149,73.9343,73.6655,73.6853,16316929.164281,0
+VCSH.US,D,20221012,000000,73.6655,73.7213,73.5559,73.6057,14329264.192933,0
+VCSH.US,D,20221013,000000,72.9682,73.6254,72.9682,73.5857,8963119.564132,0
+VCSH.US,D,20221014,000000,73.6853,73.7949,73.2969,73.3168,6422028.2673943,0
+VCSH.US,D,20221017,000000,73.5659,73.6704,73.4065,73.4861,24631927.22729,0
+VCSH.US,D,20221018,000000,73.6255,73.6952,73.4363,73.5659,4622521.7407647,0
+VCSH.US,D,20221019,000000,73.2769,73.3757,73.1973,73.2271,3360802.2474232,0
+VCSH.US,D,20221020,000000,73.1575,73.3168,73.0379,73.0579,5683192.4464915,0
+VCSH.US,D,20221021,000000,73.0977,73.4263,73.0977,73.4065,9527553.7343307,0
+VCSH.US,D,20221024,000000,73.3467,73.5258,73.277,73.3965,5677413.4283664,0
+VCSH.US,D,20221025,000000,73.5459,73.755,73.5459,73.6057,5889380.7048814,0
+VCSH.US,D,20221026,000000,73.6853,73.8049,73.5957,73.7251,6499256.872884,0
+VCSH.US,D,20221027,000000,73.7849,73.9543,73.7551,73.8845,10697098.089377,0
+VCSH.US,D,20221028,000000,73.6753,73.9193,73.6753,73.8547,17301528.875342,0
+VCSH.US,D,20221031,000000,73.6953,73.7601,73.6255,73.6953,4557563.0068015,0
+VCSH.US,D,20221101,000000,73.8929,73.9328,73.6534,73.7232,11487914.671305,0
+VCSH.US,D,20221102,000000,73.7332,74.0824,73.5536,73.6035,9422342.8863423,0
+VCSH.US,D,20221103,000000,73.344,73.6035,73.319,73.5536,6254235.6335851,0
+VCSH.US,D,20221104,000000,73.6434,73.7831,73.5174,73.7432,3222694.7046473,0
+VCSH.US,D,20221107,000000,73.6534,73.7432,73.6347,73.6833,5310049.767645,0
+VCSH.US,D,20221108,000000,73.7332,73.863,73.7065,73.7931,12816442.129805,0
+VCSH.US,D,20221109,000000,73.7831,73.9527,73.7771,73.9228,9944645.5737905,0
+VCSH.US,D,20221110,000000,74.4518,74.826,74.4518,74.7811,8881488.3408985,0
+VCSH.US,D,20221111,000000,74.7612,74.8211,74.6564,74.8011,2789658.3675624,0
+VCSH.US,D,20221114,000000,74.6115,74.7412,74.6115,74.6514,5617394.3860861,0
+VCSH.US,D,20221115,000000,74.871,75.0107,74.7711,74.9009,8229556.1113163,0
+VCSH.US,D,20221116,000000,74.9608,75.1005,74.9608,75.0406,15225556.449598,0
+VCSH.US,D,20221117,000000,74.861,74.9109,74.7512,74.9009,6957674.1936242,0
+VCSH.US,D,20221118,000000,74.9408,74.9508,74.8211,74.861,8730313.994518,0
+VCSH.US,D,20221121,000000,74.8809,74.9558,74.831,74.831,8071462.0170925,0
+VCSH.US,D,20221122,000000,74.871,74.9708,74.861,74.9308,3425146.9276028,0
+VCSH.US,D,20221123,000000,74.9508,75.0905,74.9009,75.0805,3392547.159853,0
+VCSH.US,D,20221125,000000,75.1803,75.1803,75.0755,75.0905,983112.20303289,0
+VCSH.US,D,20221128,000000,75.1903,75.1903,75.0107,75.0506,6170163.6030626,0
+VCSH.US,D,20221129,000000,74.8809,75.0406,74.871,74.9408,6337969.9932384,0
+VCSH.US,D,20221130,000000,74.8809,75.35,74.831,75.35,8335350.2984409,0
+VCSH.US,D,20221201,000000,75.35,75.59,75.35,75.55,8519388,0
+VCSH.US,D,20221202,000000,75.32,75.67,75.285,75.65,7111377,0
+VCSH.US,D,20221205,000000,75.57,75.57,75.3,75.35,6164809,0
+VCSH.US,D,20221206,000000,75.34,75.435,75.335,75.39,3576344,0
+VCSH.US,D,20221207,000000,75.5,75.67,75.49,75.66,5955213,0
+VCSH.US,D,20221208,000000,75.56,75.625,75.51,75.52,3547155,0
+VCSH.US,D,20221209,000000,75.6,75.6,75.46,75.46,5013075,0
+VCSH.US,D,20221212,000000,75.53,75.61,75.4,75.42,4845326,0
+VCSH.US,D,20221213,000000,75.83,75.95,75.64,75.71,11773447,0
+VCSH.US,D,20221214,000000,75.89,75.89,75.51,75.73,7650610,0
+VCSH.US,D,20221215,000000,75.77,75.83,75.65,75.78,12424375,0
+VCSH.US,D,20221216,000000,75.66,75.83,75.6,75.8,6426277,0
+VCSH.US,D,20221219,000000,75.74,75.74,75.53,75.6,7214063,0
+VCSH.US,D,20221220,000000,75.52,75.52,75.3899,75.46,6730903,0
+VCSH.US,D,20221221,000000,75.59,75.6799,75.56,75.65,6055662,0
+VCSH.US,D,20221222,000000,75.59,75.7165,75.59,75.63,4464932,0
+VCSH.US,D,20221223,000000,75.47,75.47,75.31,75.45,3005633,0
+VCSH.US,D,20221227,000000,75.35,75.35,75.18,75.19,3512003,0
+VCSH.US,D,20221228,000000,75.24,75.28,75.15,75.15,4535401,0
+VCSH.US,D,20221229,000000,75.28,75.3,75.2,75.29,3092291,0
+VCSH.US,D,20221230,000000,75.2,75.26,75.13,75.19,4306619,0
+VCSH.US,D,20230103,000000,75.39,75.45,75.2401,75.27,3823403,0
+VCSH.US,D,20230104,000000,75.41,75.49,75.321,75.4,4792176,0
+VCSH.US,D,20230105,000000,75.23,75.32,75.145,75.25,3351229,0
+VCSH.US,D,20230106,000000,75.42,75.77,75.33,75.72,3592102,0
+VCSH.US,D,20230109,000000,75.79,75.91,75.75,75.81,8465619,0
+VCSH.US,D,20230110,000000,75.745,75.7993,75.69,75.77,7520061,0
+VCSH.US,D,20230111,000000,75.8,75.92,75.8,75.92,4143008,0
+VCSH.US,D,20230112,000000,76.13,76.19,75.995,76.19,3732762,0
+VCSH.US,D,20230113,000000,76.07,76.15,76.01,76.07,9639030,0
+VCSH.US,D,20230117,000000,76.08,76.19,76.02,76.12,10661964,0
+VCSH.US,D,20230118,000000,76.43,76.49,76.33,76.43,8730354,0
+VCSH.US,D,20230119,000000,76.39,76.41,76.31,76.39,10769770,0
+VCSH.US,D,20230120,000000,76.27,76.32,76.19,76.32,5258516,0
+VCSH.US,D,20230123,000000,76.27,76.3185,76.21,76.22,5559028,0
+VCSH.US,D,20230124,000000,76.2,76.34,76.18,76.31,4248687,0
+VCSH.US,D,20230125,000000,76.34,76.3899,76.2732,76.34,2896641,0
+VCSH.US,D,20230126,000000,76.36,76.37,76.25,76.31,4014540,0
+VCSH.US,D,20230127,000000,76.21,76.29,76.21,76.25,5283146,0
+VCSH.US,D,20230130,000000,76.23,76.258,76.15,76.15,5921389,0
+VCSH.US,D,20230131,000000,76.34,76.48,76.26,76.48,3598290,0
+VCSH.US,D,20230201,000000,76.335,76.545,76.13,76.51,6838411,0
+VCSH.US,D,20230202,000000,76.68,76.68,76.53,76.57,5386380,0
+VCSH.US,D,20230203,000000,76.34,76.35,76.19,76.21,5222201,0
+VCSH.US,D,20230206,000000,76.03,76.06,75.92,75.92,5576123,0
+VCSH.US,D,20230207,000000,75.94,76.115,75.895,75.94,6047713,0
+VCSH.US,D,20230208,000000,76.01,76.02,75.92,76,4508968,0
+VCSH.US,D,20230209,000000,76.01,76.05,75.815,75.84,4065193,0
+VCSH.US,D,20230210,000000,75.9,75.9,75.75,75.75,3675156,0
+VCSH.US,D,20230213,000000,75.71,75.78,75.7,75.74,4613861,0
+VCSH.US,D,20230214,000000,75.68,75.69,75.49,75.61,3247116,0
+VCSH.US,D,20230215,000000,75.59,75.59,75.49,75.53,2791266,0
+VCSH.US,D,20230216,000000,75.52,75.59,75.4324,75.49,3398871,0
+VCSH.US,D,20230217,000000,75.42,75.6,75.41,75.58,6193785,0
+VCSH.US,D,20230221,000000,75.45,75.45,75.29,75.3,2373153,0
+VCSH.US,D,20230222,000000,75.395,75.44,75.31,75.31,1648883,0
+VCSH.US,D,20230223,000000,75.375,75.44,75.34,75.41,8594359,0
+VCSH.US,D,20230224,000000,75.14,75.2271,75.13,75.18,5305711,0
+VCSH.US,D,20230227,000000,75.28,75.34,75.24,75.29,3196695,0
+VCSH.US,D,20230228,000000,75.26,75.31,75.17,75.28,3312966,0
+VCSH.US,D,20230301,000000,75.01,75.06,74.89,74.9,6241890,0
+VCSH.US,D,20230302,000000,74.87,74.98,74.82,74.97,5907727,0
+VCSH.US,D,20230303,000000,75.01,75.12,74.98,75.12,3004921,0
+VCSH.US,D,20230306,000000,75.22,75.22,75.05,75.09,2797939,0
+VCSH.US,D,20230307,000000,75.11,75.13,74.84,74.84,3754430,0
+VCSH.US,D,20230308,000000,74.87,74.96,74.72,74.76,4085880,0
+VCSH.US,D,20230309,000000,74.9,75.05,74.89,74.94,3433908,0
+VCSH.US,D,20230310,000000,75.29,75.43,75.19,75.29,8216836,0
+VCSH.US,D,20230313,000000,75.66,75.925,75.31,75.33,14826962,0
+VCSH.US,D,20230314,000000,75.31,75.46,74.97,75.31,17462279,0
+VCSH.US,D,20230315,000000,75.33,75.58,75.155,75.47,19063203,0
+VCSH.US,D,20230316,000000,75.62,75.62,75.13,75.25,23486664,0
+VCSH.US,D,20230317,000000,75.33,75.8,75.31,75.6,21153034,0
+VCSH.US,D,20230320,000000,75.7099,75.73,75.45,75.54,8473080,0
+VCSH.US,D,20230321,000000,75.58,75.89,75.5,75.68,10122848,0
+VCSH.US,D,20230322,000000,75.7,76.33,75.56,76.08,8906384,0
+VCSH.US,D,20230323,000000,76.06,76.295,76.06,76.2,5956726,0
+VCSH.US,D,20230324,000000,76.32,76.42,76.186,76.3,4631826,0
+VCSH.US,D,20230327,000000,76.02,76.1199,75.83,75.84,3409608,0
+VCSH.US,D,20230328,000000,75.8,75.81,75.71,75.75,4449850,0
+VCSH.US,D,20230329,000000,75.77,75.92,75.6,75.88,6010449,0
+VCSH.US,D,20230330,000000,75.83,75.97,75.83,75.915,5640241,0
+VCSH.US,D,20230331,000000,75.95,76.25,75.95,76.23,5491326,0
+VCSH.US,D,20230403,000000,76,76.36,75.975,76.34,8938730,0
+VCSH.US,D,20230404,000000,76.24,76.4458,76.15,76.43,6553023,0
+VCSH.US,D,20230405,000000,76.52,76.68,76.46,76.46,8058679,0
+VCSH.US,D,20230406,000000,76.54,76.54,76.36,76.39,5521870,0
+VCSH.US,D,20230410,000000,76.12,76.23,76.0701,76.22,3590610,0
+VCSH.US,D,20230411,000000,76.22,76.26,76.1,76.18,5467375,0
+VCSH.US,D,20230412,000000,76.39,76.42,76.2,76.27,4819582,0
+VCSH.US,D,20230413,000000,76.42,76.47,76.36,76.42,5717878,0
+VCSH.US,D,20230414,000000,76.25,76.36,76.19,76.25,4349051,0
+VCSH.US,D,20230417,000000,76.18,76.18,76.02,76.09,6854111,0
+VCSH.US,D,20230418,000000,76.14,76.2,76.08,76.11,4518657,0
+VCSH.US,D,20230419,000000,76.1,76.1,75.965,75.97,2982482,0
+VCSH.US,D,20230420,000000,76.1,76.19,76.1,76.19,4324908,0
+VCSH.US,D,20230421,000000,76.28,76.32,76.11,76.16,3197143,0
+VCSH.US,D,20230424,000000,76.21,76.29,76.21,76.29,3983994,0
+VCSH.US,D,20230425,000000,76.43,76.58,76.41,76.54,3535467,0
+VCSH.US,D,20230426,000000,76.53,76.57,76.33,76.44,3679640,0
+VCSH.US,D,20230427,000000,76.37,76.37,76.22,76.25,3517378,0
+VCSH.US,D,20230428,000000,76.42,76.46,76.33,76.44,8460324,0
+VCSH.US,D,20230501,000000,76.14,76.2,76.01,76.02,3372931,0
+VCSH.US,D,20230502,000000,76.08,76.275,76.04,76.24,8370316,0
+VCSH.US,D,20230503,000000,76.32,76.48,76.31,76.47,9307623,0
+VCSH.US,D,20230504,000000,76.43,76.65,76.27,76.5,10356277,0
+VCSH.US,D,20230505,000000,76.44,76.4401,76.27,76.29,2818733,0
+VCSH.US,D,20230508,000000,76.17,76.24,76.11,76.125,4227972,0
+VCSH.US,D,20230509,000000,76.13,76.1728,76.1001,76.12,3773692,0
+VCSH.US,D,20230510,000000,76.25,76.46,76.25,76.42,5017371,0
+VCSH.US,D,20230511,000000,76.55,76.61,76.48,76.48,4629232,0
+VCSH.US,D,20230512,000000,76.52,76.52,76.275,76.29,3979235,0
+VCSH.US,D,20230515,000000,76.29,76.29,76.22,76.27,2882622,0
+VCSH.US,D,20230516,000000,76.22,76.221,76.08,76.13,3407560,0
+VCSH.US,D,20230517,000000,76.07,76.14,75.98,76.04,4176947,0
+VCSH.US,D,20230518,000000,75.9,75.96,75.84,75.87,3223866,0
+VCSH.US,D,20230519,000000,75.9,75.985,75.75,75.855,3496795,0
+VCSH.US,D,20230522,000000,75.83,75.935,75.83,75.85,2652160,0
+VCSH.US,D,20230523,000000,75.82,75.92,75.77,75.9,5001013,0
+VCSH.US,D,20230524,000000,75.9,75.92,75.73,75.75,6588471,0
+VCSH.US,D,20230525,000000,75.67,75.72,75.54,75.57,5630497,0
+VCSH.US,D,20230526,000000,75.52,75.61,75.47,75.58,3393830,0
+VCSH.US,D,20230530,000000,75.67,75.9,75.67,75.9,11236117,0
+VCSH.US,D,20230531,000000,75.89,76.02,75.8624,75.95,4184624,0
+VCSH.US,D,20230601,000000,75.84,75.94,75.83,75.9,3778289,0
+VCSH.US,D,20230602,000000,75.86,75.9,75.7,75.72,5767763,0
+VCSH.US,D,20230605,000000,75.64,75.82,75.605,75.68,7216205,0
+VCSH.US,D,20230606,000000,75.77,75.77,75.62,75.65,4906679,0
+VCSH.US,D,20230607,000000,75.64,75.67,75.47,75.495,2820056,0
+VCSH.US,D,20230608,000000,75.58,75.69,75.57,75.67,1937382,0
+VCSH.US,D,20230609,000000,75.56,75.58,75.47,75.48,3397211,0
+VCSH.US,D,20230612,000000,75.56,75.61,75.475,75.59,3702078,0
+VCSH.US,D,20230613,000000,75.68,75.72,75.4,75.47,3233085,0
+VCSH.US,D,20230614,000000,75.56,75.6299,75.29,75.46,3151860,0
+VCSH.US,D,20230615,000000,75.62,75.735,75.56,75.73,3707213,0
+VCSH.US,D,20230616,000000,75.54,75.66,75.5,75.62,2653822,0
+VCSH.US,D,20230620,000000,75.61,75.73,75.61,75.71,2725204,0
+VCSH.US,D,20230621,000000,75.61,75.74,75.585,75.69,4373459,0
+VCSH.US,D,20230622,000000,75.61,75.676,75.55,75.6,3487042,0
+VCSH.US,D,20230623,000000,75.63,75.79,75.58,75.62,5017016,0
+VCSH.US,D,20230626,000000,75.7,75.7671,75.681,75.74,3378925,0
+VCSH.US,D,20230627,000000,75.72,75.77,75.55,75.62,3225674,0
+VCSH.US,D,20230628,000000,75.7,75.78,75.6,75.78,2080754,0
+VCSH.US,D,20230629,000000,75.52,75.59,75.47,75.58,2985231,0
+VCSH.US,D,20230630,000000,75.58,75.69,75.57,75.66,4707197,0
+VCSH.US,D,20230703,000000,75.41,75.555,75.38,75.38,895611,0
+VCSH.US,D,20230705,000000,75.39,75.46,75.2702,75.28,3491914,0
+VCSH.US,D,20230706,000000,75.09,75.11,74.92,75.11,4863613,0
+VCSH.US,D,20230707,000000,75.19,75.28,75.13,75.13,2652479,0
+VCSH.US,D,20230710,000000,75.16,75.365,75.16,75.325,2975330,0
+VCSH.US,D,20230711,000000,75.36,75.45,75.35,75.42,6968959,0
+VCSH.US,D,20230712,000000,75.64,75.8,75.64,75.71,3714498,0
+VCSH.US,D,20230713,000000,75.95,76.02,75.88,75.99,2910724,0
+VCSH.US,D,20230714,000000,75.89,75.92,75.69,75.69,2381302,0
+VCSH.US,D,20230717,000000,75.75,75.78,75.7,75.75,4216751,0
+VCSH.US,D,20230718,000000,75.88,75.93,75.79,75.79,7426140,0
+VCSH.US,D,20230719,000000,75.87,75.94,75.84,75.85,10528288,0
+VCSH.US,D,20230720,000000,75.78,75.78,75.64,75.73,5933203,0
+VCSH.US,D,20230721,000000,75.77,75.8,75.72,75.785,1906728,0
+VCSH.US,D,20230724,000000,75.84,75.88,75.73,75.73,14670244,0
+VCSH.US,D,20230725,000000,75.62,75.7299,75.62,75.69,9780667,0
+VCSH.US,D,20230726,000000,75.75,75.91,75.7,75.91,4114848,0
+VCSH.US,D,20230727,000000,75.84,75.88,75.63,75.65,5649168,0
+VCSH.US,D,20230728,000000,75.84,75.85,75.75,75.84,2738345,0
+VCSH.US,D,20230731,000000,75.84,75.97,75.84,75.93,4483786,0
+VCSH.US,D,20230801,000000,75.64,75.7,75.56,75.57,3822904,0
+VCSH.US,D,20230802,000000,75.51,75.559,75.42,75.53,5212804,0
+VCSH.US,D,20230803,000000,75.45,75.52,75.405,75.49,4777108,0
+VCSH.US,D,20230804,000000,75.63,75.77,75.61,75.74,3574105,0
+VCSH.US,D,20230807,000000,75.75,75.83,75.73,75.79,3459008,0
+VCSH.US,D,20230808,000000,75.85,75.87,75.78,75.84,4458018,0
+VCSH.US,D,20230809,000000,75.83,75.86,75.75,75.76,2925182,0
+VCSH.US,D,20230810,000000,75.79,75.86,75.6033,75.62,4223990,0
+VCSH.US,D,20230811,000000,75.48,75.58,75.47,75.48,2575885,0
+VCSH.US,D,20230814,000000,75.45,75.47,75.365,75.41,3467496,0
+VCSH.US,D,20230815,000000,75.39,75.48,75.34,75.34,2673203,0
+VCSH.US,D,20230816,000000,75.4,75.429,75.2236,75.26,2633377,0
+VCSH.US,D,20230817,000000,75.3,75.34,75.17,75.27,5681585,0
+VCSH.US,D,20230818,000000,75.25,75.42,75.25,75.37,3134358,0
+VCSH.US,D,20230821,000000,75.27,75.33,75.21,75.25,2805606,0
+VCSH.US,D,20230822,000000,75.22,75.27,75.1825,75.21,3309936,0
+VCSH.US,D,20230823,000000,75.32,75.545,75.32,75.5,3723901,0
+VCSH.US,D,20230824,000000,75.4,75.49,75.4,75.42,3013671,0
+VCSH.US,D,20230825,000000,75.4,75.46,75.2701,75.34,1882370,0
+VCSH.US,D,20230828,000000,75.39,75.47,75.3644,75.47,2089858,0
+VCSH.US,D,20230829,000000,75.46,75.71,75.41,75.7,6454606,0
+VCSH.US,D,20230830,000000,75.73,75.79,75.68,75.68,1877074,0
+VCSH.US,D,20230831,000000,75.72,75.82,75.72,75.8,3212991,0
+VCSH.US,D,20230901,000000,75.71,75.71,75.47,75.49,3152509,0
+VCSH.US,D,20230905,000000,75.44,75.465,75.33,75.34,3501331,0
+VCSH.US,D,20230906,000000,75.34,75.34,75.18,75.21,2071305,0
+VCSH.US,D,20230907,000000,75.28,75.41,75.25,75.41,3918377,0
+VCSH.US,D,20230908,000000,75.42,75.49,75.3629,75.37,1820640,0
+VCSH.US,D,20230911,000000,75.34,75.39,75.34,75.36,2061613,0
+VCSH.US,D,20230912,000000,75.35,75.35,75.29,75.3,2133640,0
+VCSH.US,D,20230913,000000,75.3,75.41,75.3,75.39,2441331,0
+VCSH.US,D,20230914,000000,75.47,75.49,75.37,75.37,2095795,0
+VCSH.US,D,20230915,000000,75.35,75.38,75.3,75.34,3918012,0
+VCSH.US,D,20230918,000000,75.31,75.38,75.31,75.36,1700238,0
+VCSH.US,D,20230919,000000,75.32,75.33,75.26,75.26,2612075,0
+VCSH.US,D,20230920,000000,75.37,75.41,75.19,75.2,3052417,0
+VCSH.US,D,20230921,000000,75.11,75.18,75.09,75.12,4840771,0
+VCSH.US,D,20230922,000000,75.21,75.29,75.19,75.27,3106680,0
+VCSH.US,D,20230925,000000,75.2,75.26,75.175,75.18,3435668,0
+VCSH.US,D,20230926,000000,75.22,75.24,75.1,75.13,3039135,0
+VCSH.US,D,20230927,000000,75.18,75.215,74.9137,74.99,3009553,0
+VCSH.US,D,20230928,000000,75,75.17,74.9801,75.17,4134842,0
+VCSH.US,D,20230929,000000,75.29,75.32,75.1332,75.15,2750968,0
+VCSH.US,D,20231002,000000,74.87,74.87,74.76,74.77,6653025,0
+VCSH.US,D,20231003,000000,74.75,74.77,74.52,74.57,8718655,0
+VCSH.US,D,20231004,000000,74.66,74.76,74.57,74.74,5736078,0
+VCSH.US,D,20231005,000000,74.85,74.91,74.78,74.81,6166597,0
+VCSH.US,D,20231006,000000,74.62,74.8,74.61,74.77,3551559,0
+VCSH.US,D,20231009,000000,74.92,75.13,74.92,75.125,1420985,0
+VCSH.US,D,20231010,000000,75.02,75.15,74.99,75.11,2811021,0
+VCSH.US,D,20231011,000000,75.07,75.12,75.01,75.075,3324267,0
+VCSH.US,D,20231012,000000,75.01,75.0484,74.9,74.94,6101212,0
+VCSH.US,D,20231013,000000,75.07,75.095,74.965,75,4110348,0
+VCSH.US,D,20231016,000000,75,75,74.88,74.89,5298757,0
+VCSH.US,D,20231017,000000,74.72,74.72,74.55,74.61,12228589,0
+VCSH.US,D,20231018,000000,74.59,74.64,74.48,74.49,5750619,0
+VCSH.US,D,20231019,000000,74.49,74.6,74.43,74.505,4735183,0
+VCSH.US,D,20231020,000000,74.58,74.72,74.56,74.7,4558376,0
+VCSH.US,D,20231023,000000,74.65,74.86,74.6316,74.835,5316607,0
+VCSH.US,D,20231024,000000,74.82,74.89,74.78,74.86,6409938,0
+VCSH.US,D,20231025,000000,74.8,74.82,74.695,74.75,5269039,0
+VCSH.US,D,20231026,000000,74.8,74.95,74.8,74.925,3147380,0
+VCSH.US,D,20231027,000000,74.93,74.99,74.9001,74.95,3047008,0
+VCSH.US,D,20231030,000000,74.9,74.91,74.84,74.86,4330353,0
+VCSH.US,D,20231031,000000,74.84,74.9263,74.84,74.86,5236966,0
+VCSH.US,D,20231101,000000,74.66,75,74.66,74.98,3733202,0
+VCSH.US,D,20231102,000000,75.18,75.18,75.06,75.095,3549117,0
+VCSH.US,D,20231103,000000,75.41,75.49,75.3044,75.34,4414743,0
+VCSH.US,D,20231106,000000,75.29,75.29,75.16,75.175,4795553,0
+VCSH.US,D,20231107,000000,75.2,75.34,75.1762,75.31,4344725,0
+VCSH.US,D,20231108,000000,75.25,75.35,75.25,75.3,2545907,0
+VCSH.US,D,20231109,000000,75.3,75.31,75.1,75.13,6220442,0
+VCSH.US,D,20231110,000000,75.22,75.26,75.15,75.2,4139120,0
+VCSH.US,D,20231113,000000,75.16,75.24,75.115,75.24,1929723,0
+VCSH.US,D,20231114,000000,75.59,75.71,75.59,75.7,4051101,0
+VCSH.US,D,20231115,000000,75.6,75.6054,75.51,75.55,4486128,0
+VCSH.US,D,20231116,000000,75.7,75.77,75.7,75.76,4346135,0
+VCSH.US,D,20231117,000000,75.77,75.79,75.7,75.77,8803279,0
+VCSH.US,D,20231120,000000,75.72,75.84,75.72,75.8,3643169,0
+VCSH.US,D,20231121,000000,75.86,75.94,75.86,75.92,4473600,0
+VCSH.US,D,20231122,000000,75.95,75.99,75.88,75.985,6005252,0
+VCSH.US,D,20231124,000000,75.91,75.935,75.89,75.9,1882123,0
+VCSH.US,D,20231127,000000,75.94,76.07,75.935,76.06,5030826,0
+VCSH.US,D,20231128,000000,76.06,76.3,76.05,76.3,4798634,0
+VCSH.US,D,20231129,000000,76.46,76.54,76.42,76.49,7159856,0
+VCSH.US,D,20231130,000000,76.44,76.46,76.33,76.42,6019006,0
+VCSH.US,D,20231201,000000,76.15,76.49,76.15,76.47,7665919,0
+VCSH.US,D,20231204,000000,76.4,76.44,76.31,76.365,3968592,0
+VCSH.US,D,20231205,000000,76.42,76.53,76.38,76.5,3260457,0
+VCSH.US,D,20231206,000000,76.54,76.5475,76.47,76.49,3926271,0
+VCSH.US,D,20231207,000000,76.48,76.62,76.48,76.56,5655456,0
+VCSH.US,D,20231208,000000,76.37,76.42,76.33,76.34,3461295,0
+VCSH.US,D,20231211,000000,76.25,76.33,76.2,76.33,2924348,0
+VCSH.US,D,20231212,000000,76.32,76.445,76.29,76.44,3640445,0
+VCSH.US,D,20231213,000000,76.52,77.05,76.4901,77.01,7464301,0
+VCSH.US,D,20231214,000000,77.15,77.32,77.15,77.19,4153726,0
+VCSH.US,D,20231215,000000,77.18,77.2,77.085,77.13,3415600,0
+VCSH.US,D,20231218,000000,77.13,77.18,77.09,77.09,3517090,0
+VCSH.US,D,20231219,000000,77.13,77.22,77.1144,77.155,4137849,0
+VCSH.US,D,20231220,000000,77.22,77.29,77.1801,77.28,6825692,0
+VCSH.US,D,20231221,000000,77.38,77.44,77.29,77.36,4105775,0
+VCSH.US,D,20231222,000000,77.22,77.2325,77.12,77.17,2957845,0
+VCSH.US,D,20231226,000000,77.09,77.19,77.09,77.17,2487850,0
+VCSH.US,D,20231227,000000,77.21,77.37,77.21,77.335,4702378,0
+VCSH.US,D,20231228,000000,77.36,77.36,77.29,77.34,2735460,0
+VCSH.US,D,20231229,000000,77.3,77.4,77.3,77.37,2617059,0
+VCSH.US,D,20240102,000000,77.16,77.22,77.15,77.18,3714508,0
+VCSH.US,D,20240103,000000,77.02,77.1661,77.01,77.13,5046657,0
+VCSH.US,D,20240104,000000,77.06,77.08,77.01,77.07,5224042,0
+VCSH.US,D,20240105,000000,77,77.205,76.97,77.005,2351110,0
+VCSH.US,D,20240108,000000,77.12,77.2199,77.02,77.15,3971083,0
+VCSH.US,D,20240109,000000,77.1,77.21,77.1,77.18,8503730,0
+VCSH.US,D,20240110,000000,77.23,77.29,77.17,77.22,3447973,0
+VCSH.US,D,20240111,000000,77.3,77.47,77.25,77.46,3732182,0
+VCSH.US,D,20240112,000000,77.67,77.6958,77.55,77.64,3083465,0
+VCSH.US,D,20240116,000000,77.5,77.59,77.375,77.43,21890580,0
+VCSH.US,D,20240117,000000,77.26,77.28,77.18,77.26,6742940,0
+VCSH.US,D,20240118,000000,77.32,77.34,77.24,77.285,3774594,0
+VCSH.US,D,20240119,000000,77.28,77.28,77.16,77.25,12938020,0
+VCSH.US,D,20240122,000000,77.28,77.36,77.28,77.32,5479314,0
+VCSH.US,D,20240123,000000,77.25,77.3,77.2301,77.3,3903930,0
+VCSH.US,D,20240124,000000,77.41,77.44,77.25,77.255,3979329,0
+VCSH.US,D,20240125,000000,77.44,77.45,77.35,77.44,5001973,0
+VCSH.US,D,20240126,000000,77.44,77.4457,77.36,77.36,3519990,0
+VCSH.US,D,20240129,000000,77.47,77.51,77.433,77.475,4312435,0
+VCSH.US,D,20240130,000000,77.46,77.54,77.355,77.45,5565539,0
+VCSH.US,D,20240131,000000,77.59,77.725,77.53,77.62,8308322,0
+VCSH.US,D,20240201,000000,77.58,77.61,77.41,77.54,8559803,0
+VCSH.US,D,20240202,000000,77.21,77.4,77.2025,77.3,4999856,0
+VCSH.US,D,20240205,000000,77.22,77.22,77.07,77.11,5243502,0
+VCSH.US,D,20240206,000000,77.16,77.32,77.15,77.25,5835019,0
+VCSH.US,D,20240207,000000,77.2,77.34,77.2,77.23,4250766,0
+VCSH.US,D,20240208,000000,77.23,77.23,77.14,77.15,4388894,0
+VCSH.US,D,20240209,000000,77.1,77.17,77.09,77.16,8317565,0
+VCSH.US,D,20240212,000000,77.2,77.23,77.14,77.2,4451773,0
+VCSH.US,D,20240213,000000,76.99,76.99,76.8423,76.87,10534253,0
+VCSH.US,D,20240214,000000,76.9,77.04,76.9,77.04,8669832,0
+VCSH.US,D,20240215,000000,77.19,77.19,77.06,77.14,4648030,0
+VCSH.US,D,20240216,000000,77.01,77.0199,76.94,77,3841877,0
+VCSH.US,D,20240220,000000,77.11,77.16,77.09,77.12,4112611,0
+VCSH.US,D,20240221,000000,77.12,77.17,77.03,77.06,2961542,0
+VCSH.US,D,20240222,000000,77.05,77.1199,77,77.02,4955511,0
+VCSH.US,D,20240223,000000,77.03,77.1,77,77.05,5137626,0
+VCSH.US,D,20240226,000000,77.01,77.05,76.91,76.95,7436078,0
+VCSH.US,D,20240227,000000,76.98,77.02,76.93,76.96,4183764,0
+VCSH.US,D,20240228,000000,76.96,77.02,76.96,77.02,2920422,0
+VCSH.US,D,20240229,000000,77.02,77.1,76.98,77.03,5460151,0
+VCSH.US,D,20240301,000000,76.77,77.02,76.7,77,3949105,0
+VCSH.US,D,20240304,000000,77,77,76.91,76.93,3967611,0
+VCSH.US,D,20240305,000000,77,77.115,77,77.05,4003408,0
+VCSH.US,D,20240306,000000,77.17,77.1899,77.05,77.08,2561547,0
+VCSH.US,D,20240307,000000,77.15,77.2,77.14,77.2,3459799,0
+VCSH.US,D,20240308,000000,77.3,77.37,77.26,77.28,3297485,0
+VCSH.US,D,20240311,000000,77.28,77.31,77.22,77.24,2209716,0
+VCSH.US,D,20240312,000000,77.15,77.215,77.125,77.155,2223370,0
+VCSH.US,D,20240313,000000,77.12,77.2,77.12,77.12,2646407,0
+VCSH.US,D,20240314,000000,77.06,77.11,76.98,77,2348180,0
+VCSH.US,D,20240315,000000,76.93,76.98,76.93,76.97,2864812,0
+VCSH.US,D,20240318,000000,76.95,77.01,76.95,76.975,4201360,0
+VCSH.US,D,20240319,000000,77.04,77.14,77.035,77.1,1950067,0
+VCSH.US,D,20240320,000000,77.1,77.25,77.06,77.225,8366321,0
+VCSH.US,D,20240321,000000,77.33,77.33,77.23,77.25,5326801,0
+VCSH.US,D,20240322,000000,77.34,77.365,77.32,77.33,5299944,0
+VCSH.US,D,20240325,000000,77.32,77.34,77.255,77.265,4396030,0
+VCSH.US,D,20240326,000000,77.24,77.27,77.22,77.255,1935492,0
+VCSH.US,D,20240327,000000,77.25,77.42,77.25,77.42,1884369,0
+VCSH.US,D,20240328,000000,77.38,77.39,77.3,77.31,2242249,0
+VCSH.US,D,20240401,000000,77.01,77.0487,76.86,76.9,3205454,0
+VCSH.US,D,20240402,000000,76.82,76.935,76.82,76.92,2235081,0
+VCSH.US,D,20240403,000000,76.85,77.005,76.845,76.985,1980117,0
+VCSH.US,D,20240404,000000,77.08,77.08,76.97,77.04,2110514,0
+VCSH.US,D,20240405,000000,76.92,77.015,76.92,76.93,5882397,0
+VCSH.US,D,20240408,000000,76.9,76.91,76.84,76.84,2924139,0
+VCSH.US,D,20240409,000000,76.91,76.98,76.91,76.95,6293829,0
+VCSH.US,D,20240410,000000,76.59,76.65,76.49,76.51,5239046,0
+VCSH.US,D,20240411,000000,76.58,76.64,76.48,76.545,7426358,0
+VCSH.US,D,20240412,000000,76.65,76.685,76.61,76.64,3826815,0
+VCSH.US,D,20240415,000000,76.47,76.52,76.415,76.44,3228764,0
+VCSH.US,D,20240416,000000,76.33,76.395,76.27,76.345,7769526,0
+VCSH.US,D,20240417,000000,76.5,76.5,76.42,76.46,8331553,0
+VCSH.US,D,20240418,000000,76.46,76.49,76.38,76.4,8328025,0
+VCSH.US,D,20240419,000000,76.5,76.5,76.425,76.43,2602889,0
+VCSH.US,D,20240422,000000,76.47,76.56,76.47,76.53,2329764,0
+VCSH.US,D,20240423,000000,76.52,76.7199,76.495,76.67,6700199,0
+VCSH.US,D,20240424,000000,76.59,76.65,76.535,76.6,2287356,0
+VCSH.US,D,20240425,000000,76.41,76.54,76.41,76.53,2846475,0
+VCSH.US,D,20240426,000000,76.63,76.6493,76.56,76.57,2851153,0
+VCSH.US,D,20240429,000000,76.63,76.71,76.63,76.67,2486472,0
+VCSH.US,D,20240430,000000,76.58,76.63,76.54,76.57,3746005,0
+VCSH.US,D,20240501,000000,76.33,76.56,76.31,76.46,1901833,0
+VCSH.US,D,20240502,000000,76.51,76.71,76.51,76.71,2325744,0
+VCSH.US,D,20240503,000000,76.93,77.05,76.8334,76.93,2713259,0
+VCSH.US,D,20240506,000000,76.98,76.98,76.93,76.93,2770381,0
+VCSH.US,D,20240507,000000,77.01,77.02,76.93,76.94,2649183,0
+VCSH.US,D,20240508,000000,76.93,76.96,76.895,76.92,2822559,0
+VCSH.US,D,20240509,000000,76.92,76.98,76.92,76.95,1789337,0
+VCSH.US,D,20240510,000000,76.92,76.946,76.85,76.88,3209612,0
+VCSH.US,D,20240513,000000,76.93,76.95,76.85,76.85,1769255,0
+VCSH.US,D,20240514,000000,76.91,76.96,76.91,76.95,2222622,0
+VCSH.US,D,20240515,000000,77.11,77.2,77.08,77.15,2388656,0
+VCSH.US,D,20240516,000000,77.15,77.17,77.1,77.11,3652519,0
+VCSH.US,D,20240517,000000,77.1,77.13,77.07,77.07,1341807,0
+VCSH.US,D,20240520,000000,77.03,77.1,77.03,77.06,1576866,0
+VCSH.US,D,20240521,000000,77.1,77.13,77.09,77.1,2970050,0
+VCSH.US,D,20240522,000000,77.05,77.11,77.02,77.05,2627451,0
+VCSH.US,D,20240523,000000,77.04,77.1,76.9,76.92,3169267,0
+VCSH.US,D,20240524,000000,76.91,76.99,76.91,76.98,1544847,0
+VCSH.US,D,20240528,000000,77.03,77.06,76.91,76.92,2530144,0
+VCSH.US,D,20240529,000000,76.91,76.91,76.805,76.85,2022335,0
+VCSH.US,D,20240530,000000,76.88,76.99,76.88,76.99,1444736,0
+VCSH.US,D,20240531,000000,77.03,77.14,77.03,77.13,2172782,0
+VCSH.US,D,20240603,000000,76.96,77.04,76.92,77.03,2807264,0
+VCSH.US,D,20240604,000000,77.03,77.17,77.03,77.13,2604207,0
+VCSH.US,D,20240605,000000,77.13,77.2,77.07,77.195,3072836,0
+VCSH.US,D,20240606,000000,77.16,77.22,77.16,77.21,3285084,0
+VCSH.US,D,20240607,000000,77.01,77.02,76.94,76.94,2558326,0
+VCSH.US,D,20240610,000000,76.93,76.96,76.91,76.92,3297073,0
+VCSH.US,D,20240611,000000,77.03,77.04,76.95,77.03,1795850,0
+VCSH.US,D,20240612,000000,77.34,77.4,77.21,77.22,2029655,0
+VCSH.US,D,20240613,000000,77.33,77.41,77.32,77.35,1220311,0
+VCSH.US,D,20240614,000000,77.3,77.375,77.3,77.335,1958602,0
+VCSH.US,D,20240617,000000,77.28,77.28,77.2,77.22,2454078,0
+VCSH.US,D,20240618,000000,77.28,77.38,77.28,77.345,1731491,0
+VCSH.US,D,20240620,000000,77.23,77.31,77.23,77.31,2060033,0
+VCSH.US,D,20240621,000000,77.38,77.389,77.28,77.32,5405464,0
+VCSH.US,D,20240624,000000,77.32,77.3787,77.3116,77.325,1340598,0
+VCSH.US,D,20240625,000000,77.35,77.35,77.255,77.31,2244492,0
+VCSH.US,D,20240626,000000,77.16,77.24,77.16,77.24,4053710,0
+VCSH.US,D,20240627,000000,77.26,77.34,77.26,77.3,1431419,0
+VCSH.US,D,20240628,000000,77.42,77.45,77.26,77.275,3025204,0
+VCSH.US,D,20240701,000000,76.94,77.035,76.915,76.94,1486603,0
+VCSH.US,D,20240702,000000,77.1,77.11,77.035,77.08,2778084,0
+VCSH.US,D,20240703,000000,77.18,77.28,77.14,77.27,1171662,0
+VCSH.US,D,20240705,000000,77.36,77.47,77.36,77.45,1469461,0
+VCSH.US,D,20240708,000000,77.5,77.5,77.44,77.45,1821778,0
+VCSH.US,D,20240709,000000,77.46,77.47,77.3882,77.43,2401269,0
+VCSH.US,D,20240710,000000,77.52,77.52,77.43,77.48,1679837,0
+VCSH.US,D,20240711,000000,77.67,77.7275,77.6601,77.69,1421481,0
+VCSH.US,D,20240712,000000,77.74,77.83,77.72,77.83,2840841,0
+VCSH.US,D,20240715,000000,77.8,77.87,77.77,77.78,1799238,0
+VCSH.US,D,20240716,000000,77.82,77.86,77.76,77.85,5286988,0
+VCSH.US,D,20240717,000000,77.82,77.87,77.76,77.86,3330141,0
+VCSH.US,D,20240718,000000,77.82,77.89,77.77,77.77,1391509,0
+VCSH.US,D,20240719,000000,77.78,77.78,77.71,77.73,682068,0
+VCSH.US,D,20240722,000000,77.79,77.79,77.69,77.74,1319185,0
+VCSH.US,D,20240723,000000,77.74,77.8261,77.74,77.76,1339879,0
+VCSH.US,D,20240724,000000,77.9,77.9,77.76,77.77,2870842,0
+VCSH.US,D,20240725,000000,77.78,77.86,77.77,77.8,3436277,0
+VCSH.US,D,20240726,000000,77.98,77.98,77.8,77.95,2126995,0
+VCSH.US,D,20240729,000000,78.02,78.02,77.94,78.015,1437567,0
+VCSH.US,D,20240730,000000,78.02,78.06,77.97,78.06,2377109,0
+VCSH.US,D,20240731,000000,78.09,78.23,78.015,78.23,3929433,0
+VCSH.US,D,20240801,000000,78.07,78.135,77.99,78.115,5979153,0
+VCSH.US,D,20240802,000000,78.34,78.535,78.34,78.5,3028860,0
+VCSH.US,D,20240805,000000,78.64,78.64,78.32,78.38,4686626,0
+VCSH.US,D,20240806,000000,78.32,78.385,78.2325,78.26,3474513,0
+VCSH.US,D,20240807,000000,78.3,78.3,78.16,78.2,1966973,0
+VCSH.US,D,20240808,000000,78.08,78.22,78.08,78.21,3380995,0
+VCSH.US,D,20240809,000000,78.38,78.38,78.22,78.255,1476830,0
+VCSH.US,D,20240812,000000,78.23,78.37,78.23,78.34,2723001,0
+VCSH.US,D,20240813,000000,78.52,78.56,78.47,78.56,2075473,0
+VCSH.US,D,20240814,000000,78.59,78.64,78.53,78.59,2757131,0
+VCSH.US,D,20240815,000000,78.57,78.57,78.37,78.41,7737822,0
+VCSH.US,D,20240816,000000,78.45,78.52,78.41,78.5,1354618,0
+VCSH.US,D,20240819,000000,78.51,78.58,78.4901,78.54,3675555,0
+VCSH.US,D,20240820,000000,78.6,78.66,78.5901,78.655,5277395,0
+VCSH.US,D,20240821,000000,78.72,78.84,78.675,78.77,4069720,0
+VCSH.US,D,20240822,000000,78.72,78.72,78.62,78.67,2883186,0
+VCSH.US,D,20240823,000000,78.75,78.92,78.72,78.91,2334952,0
+VCSH.US,D,20240826,000000,78.98,78.98,78.87,78.88,1815794,0
+VCSH.US,D,20240827,000000,78.88,78.95,78.82,78.94,7083550,0
+VCSH.US,D,20240828,000000,78.94,78.97,78.9,78.93,8462851,0
+VCSH.US,D,20240829,000000,78.91,78.92,78.85,78.91,1818839,0
+VCSH.US,D,20240830,000000,78.91,78.96,78.87,78.91,2048606,0
+VCSH.US,D,20240903,000000,78.75,78.785,78.67,78.75,4352793,0
+VCSH.US,D,20240904,000000,78.82,78.92,78.7512,78.9,6112308,0
+VCSH.US,D,20240905,000000,79,79.025,78.88,79,5728339,0
+VCSH.US,D,20240906,000000,79.04,79.23,78.96,79.11,3016053,0
+VCSH.US,D,20240909,000000,79.11,79.1683,79.06,79.13,2941499,0
+VCSH.US,D,20240910,000000,79.1,79.25,79.1,79.25,3961483,0
+VCSH.US,D,20240911,000000,79.16,79.29,79.12,79.19,2685048,0
+VCSH.US,D,20240912,000000,79.4,79.4,79.09,79.205,2592703,0
+VCSH.US,D,20240913,000000,79.33,79.37,79.3,79.33,3865602,0
+VCSH.US,D,20240916,000000,79.33,79.42,79.31,79.38,2819947,0
+VCSH.US,D,20240917,000000,79.36,79.4,79.33,79.38,5991632,0
+VCSH.US,D,20240918,000000,79.34,79.515,79.26,79.33,3342522,0
+VCSH.US,D,20240919,000000,79.33,79.44,79.3161,79.39,3608422,0
+VCSH.US,D,20240920,000000,79.35,79.5,79.335,79.5,4092696,0
+VCSH.US,D,20240923,000000,79.47,79.51,79.385,79.44,2035785,0
+VCSH.US,D,20240924,000000,79.44,79.54,79.4,79.54,2262125,0
+VCSH.US,D,20240925,000000,79.5,79.5,79.4,79.4,3360598,0
+VCSH.US,D,20240926,000000,79.42,79.44,79.305,79.35,1629107,0
+VCSH.US,D,20240927,000000,79.44,79.52,79.4104,79.515,3030974,0
+VCSH.US,D,20240930,000000,79.49,79.49,79.35,79.42,1912681,0
+VCSH.US,D,20241001,000000,79.18,79.3,79.18,79.27,2048908,0
+VCSH.US,D,20241002,000000,79.18,79.27,79.15,79.26,3774617,0
+VCSH.US,D,20241003,000000,79.21,79.21,79.08,79.08,1938151,0
+VCSH.US,D,20241004,000000,78.86,78.98,78.74,78.78,2172012,0
+VCSH.US,D,20241007,000000,78.65,78.719,78.6431,78.67,2898725,0
+VCSH.US,D,20241008,000000,78.65,78.74,78.6344,78.73,1851039,0
+VCSH.US,D,20241009,000000,78.71,78.71,78.63,78.68,9104424,0
+VCSH.US,D,20241010,000000,78.72,78.755,78.6126,78.73,4446805,0
+VCSH.US,D,20241011,000000,78.8,78.825,78.735,78.8,1446548,0
+VCSH.US,D,20241014,000000,78.73,78.7764,78.68,78.77,1403151,0
+VCSH.US,D,20241015,000000,78.83,78.84,78.78,78.83,1722447,0
+VCSH.US,D,20241016,000000,78.96,78.96,78.87,78.91,1927038,0
+VCSH.US,D,20241017,000000,78.96,78.96,78.77,78.78,2033538,0
+VCSH.US,D,20241018,000000,78.85,78.8779,78.75,78.83,1459970,0
+VCSH.US,D,20241021,000000,78.76,78.77,78.63,78.64,1686585,0
+VCSH.US,D,20241022,000000,78.64,78.67,78.5701,78.63,3563778,0
+VCSH.US,D,20241023,000000,78.56,78.58,78.4847,78.525,1761280,0
+VCSH.US,D,20241024,000000,78.53,78.65,78.53,78.6,2905204,0
+VCSH.US,D,20241025,000000,78.61,78.7058,78.53,78.54,1472996,0
+VCSH.US,D,20241028,000000,78.55,78.6,78.4601,78.51,2036954,0
+VCSH.US,D,20241029,000000,78.41,78.57,78.4,78.57,1835222,0
+VCSH.US,D,20241030,000000,78.56,78.63,78.26,78.45,2122475,0
+VCSH.US,D,20241031,000000,78.31,78.46,78.31,78.42,1947034,0
+VCSH.US,D,20241101,000000,78.22,78.315,78.04,78.06,2457816,0
+VCSH.US,D,20241104,000000,78.06,78.2955,78.06,78.2,2906506,0
+VCSH.US,D,20241105,000000,78.26,78.27,78.1,78.25,2962164,0
+VCSH.US,D,20241106,000000,78.02,78.22,78.01,78.12,5243073,0
+VCSH.US,D,20241107,000000,78.24,78.43,78.24,78.4,6022130,0
+VCSH.US,D,20241108,000000,78.43,78.4687,78.34,78.37,4423110,0
+VCSH.US,D,20241111,000000,78.29,78.33,78.24,78.31,3019862,0
+VCSH.US,D,20241112,000000,78.38,78.38,78.1048,78.13,2259706,0
+VCSH.US,D,20241113,000000,78.18,78.295,78.1,78.18,2754087,0
+VCSH.US,D,20241114,000000,78.21,78.2491,78.04,78.09,3111116,0
+VCSH.US,D,20241115,000000,78.11,78.25,77.99,78.16,4186771,0
+VCSH.US,D,20241118,000000,78.05,78.26,78.05,78.23,1802743,0
+VCSH.US,D,20241119,000000,78.28,78.3202,78.26,78.26,2724221,0
+VCSH.US,D,20241120,000000,78.23,78.26,78.17,78.22,3141761,0
+VCSH.US,D,20241121,000000,78.23,78.3,78.13,78.17,2260293,0
+VCSH.US,D,20241122,000000,78.26,78.26,78.155,78.17,2011024,0
+VCSH.US,D,20241125,000000,78.35,78.44,78.34,78.44,2038829,0
+VCSH.US,D,20241126,000000,78.39,78.42,78.3,78.42,9241329,0
+VCSH.US,D,20241127,000000,78.5,78.54,78.43,78.51,9145329,0
+VCSH.US,D,20241129,000000,78.59,78.69,78.58,78.65,1587111,0
+VCSH.US,D,20241202,000000,78.06,78.54,78.06,78.38,5536319,0
+VCSH.US,D,20241203,000000,78.33,78.48,78.33,78.37,6339008,0
+VCSH.US,D,20241204,000000,78.41,78.53,78.34,78.49,4789097,0
+VCSH.US,D,20241205,000000,78.43,78.465,78.29,78.44,4113766,0
+VCSH.US,D,20241206,000000,78.62,78.64,78.5349,78.6,2694171,0
+VCSH.US,D,20241209,000000,78.48,78.65,78.47,78.54,4805843,0
+VCSH.US,D,20241210,000000,78.54,78.57,78.49,78.54,4540803,0
+VCSH.US,D,20241211,000000,78.55,78.65,78.5233,78.54,6556570,0
+VCSH.US,D,20241212,000000,78.52,78.5301,78.43,78.45,1704880,0
+VCSH.US,D,20241213,000000,78.53,78.53,78.33,78.36,1537232,0
+VCSH.US,D,20241216,000000,78.36,78.41,78.34,78.36,5997926,0
+VCSH.US,D,20241217,000000,78.33,78.38,78.32,78.33,1862460,0
+VCSH.US,D,20241218,000000,78.33,78.4276,78.01,78.01,9856616,0
+VCSH.US,D,20241219,000000,78.11,78.15,77.9701,78.03,2708870,0
+VCSH.US,D,20241220,000000,78.25,78.25,78.083,78.11,3086907,0
+VCSH.US,D,20241223,000000,78.08,78.14,78.0401,78.06,1699016,0
+VCSH.US,D,20241224,000000,77.86,77.86,77.76,77.86,906762,0
+VCSH.US,D,20241226,000000,77.63,77.91,77.63,77.91,1456280,0
+VCSH.US,D,20241227,000000,78,78,77.86,77.87,2563545,0
+VCSH.US,D,20241230,000000,77.89,78.02,77.8728,78.01,1697742,0
+VCSH.US,D,20241231,000000,78.07,78.1,77.96,78.01,2486530,0
+VCSH.US,D,20250102,000000,78.02,78.1079,77.97,78.03,2584644,0
+VCSH.US,D,20250103,000000,78.03,78.1,77.974,77.99,1924295,0
+VCSH.US,D,20250106,000000,78,78.03,77.9521,77.99,4316406,0
+VCSH.US,D,20250107,000000,77.97,77.9999,77.87,77.94,3574130,0
+VCSH.US,D,20250108,000000,77.93,78.02,77.93,77.98,9211134,0
+VCSH.US,D,20250110,000000,77.94,77.94,77.7324,77.79,2738471,0
+VCSH.US,D,20250113,000000,77.73,77.76,77.69,77.7,2759642,0
+VCSH.US,D,20250114,000000,77.74,77.79,77.74,77.78,4346871,0
+VCSH.US,D,20250115,000000,78.04,78.09,78.0036,78.07,2286498,0
+VCSH.US,D,20250116,000000,78,78.18,78,78.15,4489016,0
+VCSH.US,D,20250117,000000,78.19,78.19,78.12,78.13,4766531,0
+VCSH.US,D,20250121,000000,78.19,78.22,78.15,78.21,2711684,0
+VCSH.US,D,20250122,000000,78.25,78.25,78.13,78.14,8317090,0
+VCSH.US,D,20250123,000000,78.11,78.19,78.1,78.19,3610784,0
+VCSH.US,D,20250124,000000,78.23,78.3,78.19,78.26,1821261,0
+VCSH.US,D,20250127,000000,78.37,78.44,78.3544,78.44,2683081,0
+VCSH.US,D,20250128,000000,78.37,78.45,78.36,78.45,2266868,0
+VCSH.US,D,20250129,000000,78.47,78.47,78.3228,78.41,12647511,0
+VCSH.US,D,20250130,000000,78.42,78.5,78.42,78.46,7351003,0
+VCSH.US,D,20250131,000000,78.47,78.52,78.401,78.47,3586686,0
+VCSH.US,D,20250203,000000,78.095,78.22,78.07,78.13,3257510,0
+VCSH.US,D,20250204,000000,78.11,78.24,78.11,78.23,3153202,0
+VCSH.US,D,20250205,000000,78.33,78.36,78.275,78.32,2662822,0
+VCSH.US,D,20250206,000000,78.34,78.34,78.25,78.27,1769495,0
+VCSH.US,D,20250207,000000,78.26,78.29,78.15,78.17,1654315,0
+VCSH.US,D,20250210,000000,78.18,78.26,78.18,78.22,1582936,0
+VCSH.US,D,20250211,000000,78.18,78.19,78.14,78.18,1457337,0
+VCSH.US,D,20250212,000000,78.07,78.108,78.02,78.06,2146122,0
+VCSH.US,D,20250213,000000,78.26,78.26,78.12,78.225,2350447,0
+VCSH.US,D,20250214,000000,78.29,78.435,78.29,78.37,4398168,0
+VCSH.US,D,20250218,000000,78.39,78.39,78.3,78.31,1966871,0
+VCSH.US,D,20250219,000000,78.29,78.37,78.29,78.37,11229711,0
+VCSH.US,D,20250220,000000,78.35,78.42,78.35,78.4,2506001,0
+VCSH.US,D,20250221,000000,78.45,78.5686,78.4201,78.51,3614937,0
+VCSH.US,D,20250224,000000,78.5,78.62,78.4915,78.58,2466280,0
+VCSH.US,D,20250225,000000,78.59,78.7599,78.59,78.74,3155238,0
+VCSH.US,D,20250226,000000,78.74,78.81,78.67,78.78,2715607,0
+VCSH.US,D,20250227,000000,78.79,78.79,78.7,78.77,1967385,0
+VCSH.US,D,20250228,000000,78.86,78.9,78.79,78.88,7306377,0
+VCSH.US,D,20250303,000000,78.61,78.71,78.57,78.7,7878247,0
+VCSH.US,D,20250304,000000,78.75,78.84,78.68,78.73,8723349,0
+VCSH.US,D,20250305,000000,78.84,78.84,78.61,78.61,4709103,0
+VCSH.US,D,20250306,000000,78.63,78.6769,78.55,78.61,6333167,0
+VCSH.US,D,20250307,000000,78.77,78.77,78.53,78.58,5457912,0
+VCSH.US,D,20250310,000000,78.79,78.79,78.6401,78.69,2342409,0
+VCSH.US,D,20250311,000000,78.69,78.73,78.55,78.57,5812365,0
+VCSH.US,D,20250312,000000,78.54,78.57,78.43,78.45,8657243,0
+VCSH.US,D,20250313,000000,78.41,78.54,78.37,78.52,6706664,0
+VCSH.US,D,20250314,000000,78.57,78.577,78.43,78.49,3549341,0
+VCSH.US,D,20250317,000000,78.52,78.6,78.491,78.51,4206484,0
+VCSH.US,D,20250318,000000,78.6,78.62997,78.5005,78.59,2923561,0
+VCSH.US,D,20250319,000000,78.52,78.805,78.5101,78.78,5841924,0
+VCSH.US,D,20250320,000000,78.9,78.9,78.775,78.78,3882778,0
+VCSH.US,D,20250321,000000,78.86,78.895,78.8,78.83,3281229,0
+VCSH.US,D,20250324,000000,78.9,78.9,78.691,78.71,2125297,0
+VCSH.US,D,20250325,000000,78.73,78.82,78.72,78.78,6033388,0
+VCSH.US,D,20250326,000000,78.76,78.77,78.7,78.74,1407527,0
+VCSH.US,D,20250327,000000,78.73,78.8,78.7101,78.76,14403226,0
+VCSH.US,D,20250328,000000,78.84,78.96,78.8,78.94,6015699,0
+VCSH.US,D,20250331,000000,79.06,79.06,78.89,78.94,6960795,0
+VCSH.US,D,20250401,000000,78.71,78.79,78.68,78.73,4431579,0
+VCSH.US,D,20250402,000000,78.79,78.8,78.665,78.73,2798607,0
+VCSH.US,D,20250403,000000,78.99,79.03,78.88,78.96,12196288,0
+VCSH.US,D,20250404,000000,79.06,79.13,78.7,78.83,5363602,0
+VCSH.US,D,20250407,000000,78.7,78.74,78.22,78.29,9945316,0
+VCSH.US,D,20250408,000000,78.33,78.435,78.09,78.13,11232466,0
+VCSH.US,D,20250409,000000,77.75,78.54,77.71,78.54,10140346,0
+VCSH.US,D,20250410,000000,78.18,78.38,78.02,78.08,7476429,0
+VCSH.US,D,20250411,000000,78.01,78.0144,77.58366,77.94,4999238,0
+VCSH.US,D,20250414,000000,77.94,78.295,77.94,78.25,8126632,0
+VCSH.US,D,20250415,000000,78.29,78.4299,78.28,78.34,4483192,0
+VCSH.US,D,20250416,000000,78.46,78.535,78.37,78.53,5414830,0
+VCSH.US,D,20250417,000000,78.5,78.63,78.5,78.63,2774464,0
+VCSH.US,D,20250421,000000,78.61,78.68,78.485,78.49,3531565,0
+VCSH.US,D,20250422,000000,78.52,78.6,78.471,78.49,2214979,0
+VCSH.US,D,20250423,000000,78.7,78.76,78.46,78.48,5882485,0
+VCSH.US,D,20250424,000000,78.53,78.8,78.5166,78.8,3699773,0
+VCSH.US,D,20250425,000000,78.91,78.96,78.795,78.94,4734384,0
+VCSH.US,D,20250428,000000,78.91,79.1,78.91,79.08,4400959,0
+VCSH.US,D,20250429,000000,79.08,79.1599,79.0401,79.14,2663924,0
+VCSH.US,D,20250430,000000,79.18,79.19,79.0847,79.18,4122617,0
+VCSH.US,D,20250501,000000,78.97,79.06,78.695,78.75,4919460,0
+VCSH.US,D,20250502,000000,78.76,78.76,78.55,78.62,6176522,0
+VCSH.US,D,20250505,000000,78.64,78.7,78.54,78.655,5961015,0
+VCSH.US,D,20250506,000000,78.72,78.73,78.62,78.72,5494598,0
+VCSH.US,D,20250507,000000,78.78,78.79,78.68,78.76,2894328,0
+VCSH.US,D,20250508,000000,78.8,78.88,78.555,78.58,4475236,0
+VCSH.US,D,20250509,000000,78.61,78.74,78.6,78.61,2158507,0
+VCSH.US,D,20250512,000000,78.6,78.6,78.4801,78.54,4019880,0
+VCSH.US,D,20250513,000000,78.61,78.655,78.51,78.61,4152000,0
+VCSH.US,D,20250514,000000,78.59,78.6282,78.46,78.46,3915511,0
+VCSH.US,D,20250515,000000,78.56,78.73,78.56,78.72,3833296,0
+VCSH.US,D,20250516,000000,78.8,78.89,78.71,78.75,3140318,0
+VCSH.US,D,20250519,000000,78.61,78.84,78.61,78.83,2175238,0
+VCSH.US,D,20250520,000000,78.78,78.85,78.75,78.83,3215623,0
+VCSH.US,D,20250521,000000,78.71,78.76,78.6,78.62,5110186,0
+VCSH.US,D,20250522,000000,78.66,78.76,78.62,78.74,4684912,0
+VCSH.US,D,20250523,000000,78.83,78.85,78.73,78.78,1837493,0
+VCSH.US,D,20250527,000000,78.87,78.94,78.82,78.91,3043481,0
+VCSH.US,D,20250528,000000,78.84,78.915,78.79,78.84,4238820,0
+VCSH.US,D,20250529,000000,78.92,78.98,78.91,78.96,4028524,0
+VCSH.US,D,20250530,000000,78.93,79.09,78.93,79.09,3145764,0
+VCSH.US,D,20250602,000000,78.75,78.7657,78.67,78.75,6855438,0
+VCSH.US,D,20250603,000000,78.75,78.81,78.7,78.73,5371114,0
+VCSH.US,D,20250604,000000,78.87,78.92,78.81,78.91,3336406,0
+VCSH.US,D,20250605,000000,78.88,78.91,78.75,78.77,3090944,0
+VCSH.US,D,20250606,000000,78.66,78.68,78.58,78.59,2312220,0
+VCSH.US,D,20250609,000000,78.61,78.71,78.61,78.67,11543095,0
+VCSH.US,D,20250610,000000,78.79,78.79,78.68,78.71,3403509,0
+VCSH.US,D,20250611,000000,78.83,78.86,78.79,78.86,2885993,0
+VCSH.US,D,20250612,000000,78.94,78.97,78.92,78.97,2735209,0
+VCSH.US,D,20250613,000000,78.91,78.91,78.8,78.84,2756667,0
+VCSH.US,D,20250616,000000,78.86,78.9399,78.845,78.87,1736203,0
+VCSH.US,D,20250617,000000,78.85,78.92,78.85,78.91,2630852,0
+VCSH.US,D,20250618,000000,78.94,79.035,78.895,78.94,5093244,0
+VCSH.US,D,20250620,000000,78.88,79.06,78.88,79.04,1903688,0
+VCSH.US,D,20250623,000000,79.1,79.215,79.0604,79.17,3210573,0
+VCSH.US,D,20250624,000000,79.19,79.32,79.17,79.31,3581296,0
+VCSH.US,D,20250625,000000,79.25,79.3,79.22,79.27,2913877,0
+VCSH.US,D,20250626,000000,79.36,79.42,79.315,79.42,3849184,0
+VCSH.US,D,20250627,000000,79.34,79.46,79.34,79.4,2730864,0
+VCSH.US,D,20250630,000000,79.45,79.51,79.43,79.5,3938014,0
+VCSH.US,D,20250701,000000,79.21,79.21,79.1,79.14,5487116,0
+VCSH.US,D,20250702,000000,79.2,79.2099,79.12,79.16,5534552,0
+VCSH.US,D,20250703,000000,79.15,79.15,79.07,79.1,3349904,0
+VCSH.US,D,20250707,000000,79.11,79.1272,79.01,79.02,3774202,0
+VCSH.US,D,20250708,000000,79.04,79.05,78.9631,78.97,3322361,0
+VCSH.US,D,20250709,000000,79.03,79.12,79.02,79.12,6332694,0
+VCSH.US,D,20250710,000000,79.09,79.15,79.07,79.12,7313361,0
+VCSH.US,D,20250711,000000,79.06,79.08,79.02,79.05,1628195,0
+VCSH.US,D,20250714,000000,79.05,79.1,79.0201,79.05,2045188,0
+VCSH.US,D,20250715,000000,79.12,79.12,78.95,78.96,2574753,0
+VCSH.US,D,20250716,000000,79.02,79.12,79.0047,79.09,3928190,0
+VCSH.US,D,20250717,000000,79.12,79.1365,79.08,79.12,3344204,0
+VCSH.US,D,20250718,000000,79.26,79.26,79.1936,79.23,3853632,0
+VCSH.US,D,20250721,000000,79.31,79.34,79.28,79.32,2139630,0
+VCSH.US,D,20250722,000000,79.32,79.38,79.32,79.37,2532935,0
+VCSH.US,D,20250723,000000,79.35,79.36,79.28,79.29,1916612,0
+VCSH.US,D,20250724,000000,79.23,79.2666,79.19,79.25,2146122,0
+VCSH.US,D,20250725,000000,79.28,79.32,79.255,79.32,2087479,0
+VCSH.US,D,20250728,000000,79.3,79.33,79.265,79.28,1433354,0
+VCSH.US,D,20250729,000000,79.38,79.395,79.29,79.37,5621397,0
+VCSH.US,D,20250730,000000,79.35,79.4499,79.28,79.31,2780684,0
+VCSH.US,D,20250731,000000,79.32,79.37,79.28,79.28,8830639,0
+VCSH.US,D,20250801,000000,79.29,79.45,79.26,79.42,8211008,0
+VCSH.US,D,20250804,000000,79.46,79.49,79.41,79.49,16595635,0
+VCSH.US,D,20250805,000000,79.45,79.4993,79.41,79.45,17711984,0
+VCSH.US,D,20250806,000000,79.46,79.51,79.4,79.5,15528120,0
+VCSH.US,D,20250807,000000,79.52,79.53,79.445,79.46,20612984,0
+VCSH.US,D,20250808,000000,79.47,79.47,79.38,79.38,4646893,0
+VCSH.US,D,20250811,000000,79.43,79.46,79.3935,79.43,3854771,0
+VCSH.US,D,20250812,000000,79.46,79.53,79.4301,79.525,6345501,0
+VCSH.US,D,20250813,000000,79.66,79.68,79.62,79.67,5522906,0
+VCSH.US,D,20250814,000000,79.63,79.63,79.53,79.575,4467876,0
+VCSH.US,D,20250815,000000,79.61,79.6665,79.56,79.58,3240421,0
+VCSH.US,D,20250818,000000,79.59,79.62,79.54,79.55,2781207,0
+VCSH.US,D,20250819,000000,79.57,79.6299,79.57,79.59,3885713,0
+VCSH.US,D,20250820,000000,79.63,79.66,79.58,79.62,3712548,0
+VCSH.US,D,20250821,000000,79.56,79.575,79.47,79.5,4889446,0
+VCSH.US,D,20250822,000000,79.55,79.8,79.54,79.77,3949359,0
+VCSH.US,D,20250825,000000,79.73,79.73,79.69,79.69,6594115,0
+VCSH.US,D,20250826,000000,79.74,79.8,79.7045,79.79,10210171,0
+VCSH.US,D,20250827,000000,79.8,79.86,79.76,79.86,9710908,0
+VCSH.US,D,20250828,000000,79.84,79.868,79.81,79.83,2879826,0
+VCSH.US,D,20250829,000000,79.85,79.87,79.82,79.87,2036797,0
+VCSH.US,D,20250902,000000,79.46,79.53,79.42,79.51,5244443,0
+VCSH.US,D,20250903,000000,79.57,79.64,79.53,79.62,3180868,0
+VCSH.US,D,20250904,000000,79.71,79.77,79.65,79.77,3595112,0
+VCSH.US,D,20250905,000000,79.97,80,79.87,79.88,2388007,0
+VCSH.US,D,20250908,000000,79.98,79.99,79.8944,79.9,4638713,0
+VCSH.US,D,20250909,000000,79.93,79.9584,79.8432,79.85,6911216,0
+VCSH.US,D,20250910,000000,79.9,79.98,79.88,79.89,9387163,0
+VCSH.US,D,20250911,000000,79.94,80.0181,79.92,79.95,8368571,0
+VCSH.US,D,20250912,000000,79.96,79.98,79.88,79.93,3634732,0
+VCSH.US,D,20250915,000000,79.98,80.03,79.98,80.01,2895683,0
+VCSH.US,D,20250916,000000,80.06,80.08,80,80.04,3554307,0
+VCSH.US,D,20250917,000000,80.04,80.135,79.92,79.96,6970293,0
+VCSH.US,D,20250918,000000,79.94,79.9599,79.86,79.93,9558279,0
+VCSH.US,D,20250919,000000,79.95,80,79.934,79.99,3408372,0
+VCSH.US,D,20250922,000000,80.01,80.0278,79.93,79.93,3089379,0
+VCSH.US,D,20250923,000000,79.95,79.99,79.93,79.95,6584675,0
+VCSH.US,D,20250924,000000,79.95,79.95,79.8601,79.87,6401116,0
+VCSH.US,D,20250925,000000,79.79,79.795,79.714,79.77,6283209,0
+VCSH.US,D,20250926,000000,79.8,79.83,79.78,79.82,6283369,0
+VCSH.US,D,20250929,000000,79.87,79.92,79.86,79.88,8033367,0
+VCSH.US,D,20250930,000000,79.95,79.97,79.91,79.93,9117384,0
+VCSH.US,D,20251001,000000,79.72,79.81,79.7,79.8,6955650,0
+VCSH.US,D,20251002,000000,79.79,79.81,79.74,79.8,4441668,0
+VCSH.US,D,20251003,000000,79.81,79.84,79.75,79.76,3322891,0
+VCSH.US,D,20251006,000000,79.74,79.76667,79.7,79.7,4212282,0
+VCSH.US,D,20251007,000000,79.74,79.8,79.7201,79.78,4040709,0
+VCSH.US,D,20251008,000000,79.83,79.83,79.74,79.75,4000042,0
+VCSH.US,D,20251009,000000,79.71,79.73,79.68,79.7,3094422,0
+VCSH.US,D,20251010,000000,79.76,79.8399,79.73,79.75,4554490,0
+VCSH.US,D,20251013,000000,79.75,79.9,79.75,79.9,1506626,0
+VCSH.US,D,20251014,000000,79.84,79.98,79.84,79.95,7043834,0
+VCSH.US,D,20251015,000000,79.99,80.02,79.91,79.96,7244984,0
+VCSH.US,D,20251016,000000,79.94,80.0959,79.94,80.07,5489538,0
+VCSH.US,D,20251017,000000,80.07,80.07,80,80.01,6048594,0
+VCSH.US,D,20251020,000000,80.07,80.083,80.04,80.08,3672480,0
+VCSH.US,D,20251021,000000,80.12,80.14,80.08,80.08,3086186,0
+VCSH.US,D,20251022,000000,80.07,80.11,80.0403,80.1,3736594,0
+VCSH.US,D,20251023,000000,80.08,80.1,80.03,80.03,8127045,0
+VCSH.US,D,20251024,000000,80.13,80.14,80.088,80.13,4695509,0
+VCSH.US,D,20251027,000000,80.1,80.13,80.06,80.12,4472310,0
+VCSH.US,D,20251028,000000,80.11,80.14,80.08,80.13,3970687,0
+VCSH.US,D,20251029,000000,80.13,80.155,79.93,79.95,2983785,0
+VCSH.US,D,20251030,000000,79.87,79.9799,79.84,79.9,5882117,0
+VCSH.US,D,20251031,000000,79.925,79.96,79.88,79.9,8197492,0
+VCSH.US,D,20251103,000000,79.6,79.6,79.54,79.58,6740285,0
+VCSH.US,D,20251104,000000,79.59,79.68,79.58,79.61,6290198,0
+VCSH.US,D,20251105,000000,79.61,79.61,79.52,79.52,5777371,0
+VCSH.US,D,20251106,000000,79.64,79.67,79.63,79.65,6405502,0
+VCSH.US,D,20251107,000000,79.66,79.73,79.66,79.7,5362203,0
+VCSH.US,D,20251110,000000,79.7,79.72,79.65,79.65,6809624,0
+VCSH.US,D,20251111,000000,79.73,79.8099,79.7,79.79,2004044,0
+VCSH.US,D,20251112,000000,79.77,79.79,79.7001,79.75,5108521,0
+VCSH.US,D,20251113,000000,79.66,79.71,79.6401,79.65,4414565,0
+VCSH.US,D,20251114,000000,79.73,79.73,79.62,79.62,3818044,0
+VCSH.US,D,20251117,000000,79.67,79.69,79.63,79.64,3987776,0
+VCSH.US,D,20251118,000000,79.72,79.7699,79.66,79.68,6723557,0
+VCSH.US,D,20251119,000000,79.76,79.77,79.67,79.7,3818839,0
+VCSH.US,D,20251120,000000,79.77,79.7999,79.72,79.74,4207428,0
+VCSH.US,D,20251121,000000,79.88,79.9,79.79,79.89,4850570,0
+VCSH.US,D,20251124,000000,79.91,79.94,79.87,79.92,4024280,0
+VCSH.US,D,20251125,000000,79.93,80.07,79.92,80.04,3948772,0
+VCSH.US,D,20251126,000000,80.02,80.08,79.99,80.08,1976706,0
+VCSH.US,D,20251128,000000,80.09,80.1,80.0101,80.06,1247001,0
+VCSH.US,D,20251201,000000,79.67,79.69,79.64,79.67,3571820,0
+VCSH.US,D,20251202,000000,79.7,79.73,79.68,79.72,4674820,0
+VCSH.US,D,20251203,000000,79.78,79.8,79.74,79.79,2091291,0
+VCSH.US,D,20251204,000000,79.77,79.7799,79.71,79.72,3918983,0
+VCSH.US,D,20251205,000000,79.77,79.77,79.67,79.7,4212661,0
+VCSH.US,D,20251208,000000,79.68,79.6998,79.595,79.65,3834686,0
+VCSH.US,D,20251209,000000,79.68,79.68,79.57,79.58,3510455,0
+VCSH.US,D,20251210,000000,79.58,79.76,79.56,79.75,5780255,0
+VCSH.US,D,20251211,000000,79.82,79.84,79.74,79.77,5105596,0
+VCSH.US,D,20251212,000000,79.75,79.75,79.695,79.7,4886703,0
+VCSH.US,D,20251215,000000,79.8,79.82,79.73,79.76,5933586,0
+VCSH.US,D,20251216,000000,79.76,79.85,79.75,79.83,2778350,0
+VCSH.US,D,20251217,000000,79.8,79.84,79.79,79.83,5785482,0
+VCSH.US,D,20251218,000000,79.65,79.65,79.58,79.63,4456548,0
+VCSH.US,D,20251219,000000,79.62,79.6362,79.58,79.58,7666406,0
+VCSH.US,D,20251222,000000,79.59,79.6064,79.54,79.57,8392707,0
+VCSH.US,D,20251223,000000,79.51,79.57,79.4801,79.55,4285743,0
+VCSH.US,D,20251224,000000,79.61,79.66,79.58,79.64,4409216,0
+VCSH.US,D,20251226,000000,79.7,79.75,79.68,79.73,2148722,0
+VCSH.US,D,20251229,000000,79.73,79.8,79.73,79.79,2614971,0
+VCSH.US,D,20251230,000000,79.77,79.82,79.74,79.81,3326495,0
+VCSH.US,D,20251231,000000,79.78,79.8,79.73,79.73,3579849,0
+VCSH.US,D,20260102,000000,79.79,79.7999,79.72,79.76,4118371,0
+VCSH.US,D,20260105,000000,79.82,79.84,79.78,79.84,4545360,0
+VCSH.US,D,20260106,000000,79.82,79.84,79.77,79.84,4392742,0
+VCSH.US,D,20260107,000000,79.86,79.87,79.8,79.81,4663878,0
+VCSH.US,D,20260108,000000,79.8,79.8099,79.76,79.78,3259001,0
+VCSH.US,D,20260109,000000,79.79,79.8099,79.74,79.76,3859895,0
+VCSH.US,D,20260112,000000,79.74,79.77,79.72,79.74,5223287,0
+VCSH.US,D,20260113,000000,79.8,79.84,79.77,79.82,10395279,0
+VCSH.US,D,20260114,000000,79.84,79.9,79.84,79.85,6699356,0
+VCSH.US,D,20260115,000000,79.83,79.855,79.79,79.8,6668375,0
+VCSH.US,D,20260116,000000,79.81,79.83,79.74,79.76,5667327,0
+VCSH.US,D,20260120,000000,79.77,79.77,79.71,79.75,6364974,0
+VCSH.US,D,20260121,000000,79.78,79.83,79.76,79.82,5259335,0
+VCSH.US,D,20260122,000000,79.81,79.83,79.78,79.81,8737667,0
+VCSH.US,D,20260123,000000,79.82,79.87,79.8,79.85,2243175,0
+VCSH.US,D,20260126,000000,79.88,79.91,79.86,79.88,5875481,0
+VCSH.US,D,20260127,000000,79.9,79.95,79.89,79.92,6895742,0
+VCSH.US,D,20260128,000000,79.95,79.95,79.89,79.92,2873537,0
+VCSH.US,D,20260129,000000,79.94,80.01,79.92,79.98,8949168,0
+VCSH.US,D,20260130,000000,79.98,80.05,79.98,80.05,11307108,0
+VCSH.US,D,20260202,000000,79.74,79.79,79.6701,79.69,7016343,0
+VCSH.US,D,20260203,000000,79.68,79.69,79.65,79.68,6264705,0
+VCSH.US,D,20260204,000000,79.67,79.71,79.64,79.71,5579495,0
+VCSH.US,D,20260205,000000,79.79,79.88,79.76,79.88,5161936,0
+VCSH.US,D,20260206,000000,79.9,79.9,79.8101,79.87,5135304,0
+VCSH.US,D,20260209,000000,79.88,79.91,79.86,79.88,4212061,0
+VCSH.US,D,20260210,000000,79.97,79.9799,79.93,79.94,4819237,0
+VCSH.US,D,20260211,000000,79.87,79.91,79.84,79.88,5214266,0
+VCSH.US,D,20260212,000000,79.89,79.98,79.89,79.97,5010753,0
+VCSH.US,D,20260213,000000,80.08,80.1,80.05,80.1,5347703,0
+VCSH.US,D,20260217,000000,80.03,80.09,80.03,80.09,6414246,0
+VCSH.US,D,20260218,000000,80.07,80.09,80.04,80.07,6666539,0
diff --git a/daily/us/nasdaq etfs/vflo.us.txt b/daily/us/nasdaq etfs/vflo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d7b142a007bf41868d912d200ebfd6926eb1656
--- /dev/null
+++ b/daily/us/nasdaq etfs/vflo.us.txt	
@@ -0,0 +1,667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFLO.US,D,20230623,000000,24.86,24.86,24.7675,24.7675,200910,0
+VFLO.US,D,20230626,000000,24.89,24.89,24.8425,24.8425,200001,0
+VFLO.US,D,20230627,000000,24.7699,25.05,24.73,25.0428,200302,0
+VFLO.US,D,20230628,000000,25,25.0001,24.9731,24.9731,200323,0
+VFLO.US,D,20230629,000000,25.08,25.2356,25.08,25.2356,200135,0
+VFLO.US,D,20230630,000000,25.4213,25.43,25.41,25.41,400747,0
+VFLO.US,D,20230703,000000,25.555,25.56,25.5223,25.5223,869,0
+VFLO.US,D,20230705,000000,25.37,25.4157,25.3512,25.3512,39960,0
+VFLO.US,D,20230706,000000,25.07,25.07,24.88,24.9839,40785,0
+VFLO.US,D,20230707,000000,25.11,25.1571,25.11,25.1571,40098,0
+VFLO.US,D,20230710,000000,25.38,25.38,25.31,25.3375,39806,0
+VFLO.US,D,20230711,000000,25.71,25.7532,25.71,25.7532,39468,0
+VFLO.US,D,20230712,000000,25.84,25.84,25.745,25.745,38840,0
+VFLO.US,D,20230713,000000,25.929,25.95,25.929,25.9304,38772,0
+VFLO.US,D,20230714,000000,25.92,25.92,25.81,25.81,425,0
+VFLO.US,D,20230717,000000,25.85,25.86,25.85,25.86,31018,0
+VFLO.US,D,20230718,000000,26.1868,26.1868,26.1868,26.1868,61,0
+VFLO.US,D,20230719,000000,26.37,26.37,26.3213,26.3213,5460,0
+VFLO.US,D,20230720,000000,26.3782,26.3782,26.3385,26.3385,190,0
+VFLO.US,D,20230721,000000,26.46,26.4799,26.46,26.4711,1120,0
+VFLO.US,D,20230724,000000,26.639,26.639,26.53,26.5625,9671,0
+VFLO.US,D,20230725,000000,26.56,26.81,26.56,26.7325,5107,0
+VFLO.US,D,20230726,000000,26.69,26.82,26.6699,26.7294,78631,0
+VFLO.US,D,20230727,000000,26.92,27.009,26.65,26.668,8468,0
+VFLO.US,D,20230728,000000,26.7244,26.815,26.7,26.815,65841,0
+VFLO.US,D,20230731,000000,26.91,27.0208,26.91,27.0208,106299,0
+VFLO.US,D,20230801,000000,26.965,27,26.85,26.9411,44035,0
+VFLO.US,D,20230802,000000,26.88,26.88,26.7,26.7841,5831,0
+VFLO.US,D,20230803,000000,26.51,26.52,26.39,26.4921,643369,0
+VFLO.US,D,20230804,000000,26.6459,26.76,26.484,26.5098,6582,0
+VFLO.US,D,20230807,000000,26.77,26.8,26.75,26.7887,3854,0
+VFLO.US,D,20230808,000000,26.53,26.79,26.46,26.7465,14245,0
+VFLO.US,D,20230809,000000,26.9401,27.05,26.87,26.9033,38137,0
+VFLO.US,D,20230810,000000,27.0075,27.12,26.742,26.7755,37662,0
+VFLO.US,D,20230811,000000,26.819,26.99,26.7872,26.9102,102713,0
+VFLO.US,D,20230814,000000,26.9,26.95,26.76,26.8992,48044,0
+VFLO.US,D,20230815,000000,26.8,26.8,26.5,26.534,2300,0
+VFLO.US,D,20230816,000000,26.555,26.6078,26.318,26.318,37559,0
+VFLO.US,D,20230817,000000,26.409,26.4099,26.0465,26.0465,5199,0
+VFLO.US,D,20230818,000000,25.93,26.201,25.93,26.194,1016,0
+VFLO.US,D,20230821,000000,26.24,26.2764,26.16,26.2764,42984,0
+VFLO.US,D,20230822,000000,26.29,26.3195,26.09,26.1,39599,0
+VFLO.US,D,20230823,000000,26.0448,26.1,26,26.0715,35781,0
+VFLO.US,D,20230824,000000,25.86,25.8845,25.86,25.8845,594,0
+VFLO.US,D,20230825,000000,25.9073,26.07,25.9073,25.9844,1659,0
+VFLO.US,D,20230828,000000,26.1,26.18,26.1,26.167,1786,0
+VFLO.US,D,20230829,000000,26.2126,26.45,26.2,26.4244,8674,0
+VFLO.US,D,20230830,000000,26.4336,26.5,26.4336,26.4546,2741,0
+VFLO.US,D,20230831,000000,26.4075,26.48,26.3828,26.3828,1166,0
+VFLO.US,D,20230901,000000,26.65,26.6585,26.633,26.6585,543,0
+VFLO.US,D,20230905,000000,26.65,26.65,26.4958,26.4958,7371,0
+VFLO.US,D,20230906,000000,26.35,26.4397,26.2163,26.3294,9930,0
+VFLO.US,D,20230907,000000,26.285,26.285,26.18,26.25,8888,0
+VFLO.US,D,20230908,000000,26.25,26.54,26.25,26.4672,5121,0
+VFLO.US,D,20230911,000000,26.565,26.565,26.4301,26.4301,4375,0
+VFLO.US,D,20230912,000000,26.48,26.56,26.48,26.5025,3126,0
+VFLO.US,D,20230913,000000,26.3777,26.3777,26.2809,26.3278,27134,0
+VFLO.US,D,20230914,000000,26.61,26.7599,26.53,26.6222,75289,0
+VFLO.US,D,20230915,000000,26.51,26.5301,26.2905,26.2997,19835,0
+VFLO.US,D,20230918,000000,26.41,26.41,26.32,26.3455,10713,0
+VFLO.US,D,20230919,000000,26.42,26.42,26.235,26.3039,22158,0
+VFLO.US,D,20230920,000000,26.44,26.4899,26.16,26.1606,9975,0
+VFLO.US,D,20230921,000000,26.11,26.11,25.9559,25.9559,6668,0
+VFLO.US,D,20230922,000000,26.0149,26.04,25.9099,25.9099,3317,0
+VFLO.US,D,20230925,000000,25.82,26.19,25.82,26.175,2709,0
+VFLO.US,D,20230926,000000,26,26.04,25.89,25.9092,5754,0
+VFLO.US,D,20230927,000000,26.07,26.17,25.92,26.0366,7257,0
+VFLO.US,D,20230928,000000,26.19,26.35,26.19,26.2661,5683,0
+VFLO.US,D,20230929,000000,26.315,26.35,25.97,25.9832,9704,0
+VFLO.US,D,20231002,000000,25.94,25.94,25.6299,25.72,3690,0
+VFLO.US,D,20231003,000000,25.5,25.5,25.3742,25.43,1728,0
+VFLO.US,D,20231004,000000,25.32,25.32,25.14,25.283,45406,0
+VFLO.US,D,20231005,000000,25.2,25.2903,25.2,25.2903,3576,0
+VFLO.US,D,20231006,000000,25.29,25.5973,25.23,25.4988,6711,0
+VFLO.US,D,20231009,000000,25.6764,25.83,25.6764,25.83,6741,0
+VFLO.US,D,20231010,000000,25.9,26.12,25.9,26.02,12840,0
+VFLO.US,D,20231011,000000,26,26.03,25.85,26.02,17488,0
+VFLO.US,D,20231012,000000,26.07,26.07,25.61,25.7226,17649,0
+VFLO.US,D,20231013,000000,25.9,25.9003,25.79,25.83,5055,0
+VFLO.US,D,20231016,000000,26.09,26.09,26.03,26.04,1132,0
+VFLO.US,D,20231017,000000,26.21,26.22,26.2,26.2116,2232,0
+VFLO.US,D,20231018,000000,26.18,26.18,25.9899,26.04,4566,0
+VFLO.US,D,20231019,000000,25.995,26.0963,25.75,25.81,3862,0
+VFLO.US,D,20231020,000000,25.83,25.83,25.49,25.5031,17852,0
+VFLO.US,D,20231023,000000,25.32,25.46,25.2501,25.3,11485,0
+VFLO.US,D,20231024,000000,25.52,25.52,25.3803,25.3803,2425,0
+VFLO.US,D,20231025,000000,25.25,25.25,25.13,25.14,2354,0
+VFLO.US,D,20231026,000000,25,25.1547,24.97,25.02,14222,0
+VFLO.US,D,20231027,000000,25.06,25.06,24.61,24.6621,12940,0
+VFLO.US,D,20231030,000000,24.69,24.83,24.675,24.83,2755,0
+VFLO.US,D,20231031,000000,24.95,25.018,24.895,25,24367,0
+VFLO.US,D,20231101,000000,25.13,25.18,25.0701,25.16,2559,0
+VFLO.US,D,20231102,000000,25.33,25.68,25.33,25.66,16794,0
+VFLO.US,D,20231103,000000,25.95,26.21,25.95,26.1106,9653,0
+VFLO.US,D,20231106,000000,26.14,26.14,26,26.0253,7829,0
+VFLO.US,D,20231107,000000,25.98,26.0001,25.91,25.9591,256949,0
+VFLO.US,D,20231108,000000,26,26,25.7788,25.7788,2756,0
+VFLO.US,D,20231109,000000,25.8668,25.89,25.552,25.552,13349,0
+VFLO.US,D,20231110,000000,25.74,25.95,25.6899,25.9252,6245,0
+VFLO.US,D,20231113,000000,25.88,26.0261,25.88,25.9871,7619,0
+VFLO.US,D,20231114,000000,26.24,26.6,26.24,26.4573,12758,0
+VFLO.US,D,20231115,000000,26.5035,26.7025,26.4999,26.5238,9898,0
+VFLO.US,D,20231116,000000,26.49,26.58,26.2841,26.36,8876,0
+VFLO.US,D,20231117,000000,26.49,26.59,26.49,26.59,2156,0
+VFLO.US,D,20231120,000000,26.63,26.68,26.575,26.64,6986,0
+VFLO.US,D,20231121,000000,26.5837,26.5837,26.55,26.55,1615,0
+VFLO.US,D,20231122,000000,26.6,26.69,26.6,26.69,6469,0
+VFLO.US,D,20231124,000000,26.8,26.82,26.75,26.78,1049,0
+VFLO.US,D,20231127,000000,26.675,26.72,26.6413,26.72,1990,0
+VFLO.US,D,20231128,000000,26.66,26.81,26.64,26.65,6247,0
+VFLO.US,D,20231129,000000,26.74,26.7627,26.47,26.47,11605,0
+VFLO.US,D,20231130,000000,26.6201,26.8088,26.62,26.8088,34320,0
+VFLO.US,D,20231201,000000,26.99,27.2002,26.97,27.1419,29980,0
+VFLO.US,D,20231204,000000,27.07,27.07,27.0099,27.0483,1367,0
+VFLO.US,D,20231205,000000,26.98,27.1,26.9789,26.9789,17465,0
+VFLO.US,D,20231206,000000,27.18,27.1801,26.9235,26.9235,312312,0
+VFLO.US,D,20231207,000000,27.05,27.183,27.0405,27.183,9683,0
+VFLO.US,D,20231208,000000,27.2,27.3776,27.2,27.3776,7106,0
+VFLO.US,D,20231211,000000,27.57,27.67,27.5001,27.65,44644,0
+VFLO.US,D,20231212,000000,27.67,27.7,27.5501,27.64,17580,0
+VFLO.US,D,20231213,000000,27.67,28.08,27.59,28.04,18987,0
+VFLO.US,D,20231214,000000,28.28,28.48,28.28,28.48,13600,0
+VFLO.US,D,20231215,000000,28.22,28.22,28.085,28.14,20211,0
+VFLO.US,D,20231218,000000,28.18,28.18,28.0799,28.13,10517,0
+VFLO.US,D,20231219,000000,28.2701,28.43,28.2698,28.43,201778,0
+VFLO.US,D,20231220,000000,28.41,28.48,28.03,28.03,48485,0
+VFLO.US,D,20231221,000000,28.28,28.31,28.0917,28.31,46733,0
+VFLO.US,D,20231222,000000,28.47,28.51,28.4003,28.4066,36782,0
+VFLO.US,D,20231226,000000,28.47,28.5755,28.46,28.5219,19739,0
+VFLO.US,D,20231227,000000,28.52,28.53,28.435,28.51,16125,0
+VFLO.US,D,20231228,000000,28.41,28.54,28.36,28.3926,11859,0
+VFLO.US,D,20231229,000000,28.45,28.45,28.295,28.3428,21539,0
+VFLO.US,D,20240102,000000,28.27,28.65,28.27,28.5327,15195,0
+VFLO.US,D,20240103,000000,28.4,28.53,28.3805,28.45,15199,0
+VFLO.US,D,20240104,000000,28.508,28.53,28.27,28.28,22020,0
+VFLO.US,D,20240105,000000,28.28,28.45,28.275,28.37,37929,0
+VFLO.US,D,20240108,000000,28.23,28.4816,28.18,28.4816,13040,0
+VFLO.US,D,20240109,000000,28.31,28.39,28.2665,28.3781,16959,0
+VFLO.US,D,20240110,000000,28.27,28.33,28.2243,28.2722,15548,0
+VFLO.US,D,20240111,000000,28.28,28.3743,28.1515,28.3743,8276,0
+VFLO.US,D,20240112,000000,28.42,28.42,28.2363,28.2891,7570,0
+VFLO.US,D,20240116,000000,28.25,28.25,27.9999,28.0385,15128,0
+VFLO.US,D,20240117,000000,27.94,28.01,27.8501,27.9147,18954,0
+VFLO.US,D,20240118,000000,27.81,27.93,27.58,27.9044,12907,0
+VFLO.US,D,20240119,000000,28.04,28.04,27.8,28.02,15345,0
+VFLO.US,D,20240122,000000,28.07,28.21,28.02,28.21,7706,0
+VFLO.US,D,20240123,000000,28.1,28.1209,27.9501,28.05,9147,0
+VFLO.US,D,20240124,000000,28.26,28.26,27.955,28,17736,0
+VFLO.US,D,20240125,000000,27.8601,28.2,27.8601,28.2,13770,0
+VFLO.US,D,20240126,000000,28.22,28.2465,28.1,28.2465,9249,0
+VFLO.US,D,20240129,000000,28.23,28.36,28.15,28.35,68010,0
+VFLO.US,D,20240130,000000,28.37,28.54,28.3181,28.504,95554,0
+VFLO.US,D,20240131,000000,28.53,28.53,28.2551,28.2815,157307,0
+VFLO.US,D,20240201,000000,28.31,28.51,28.2157,28.4631,79654,0
+VFLO.US,D,20240202,000000,28.3,28.625,28.2897,28.5227,92528,0
+VFLO.US,D,20240205,000000,28.4,28.42,28.1467,28.3204,343517,0
+VFLO.US,D,20240206,000000,28.32,28.48,28.32,28.4107,25569,0
+VFLO.US,D,20240207,000000,28.57,28.66,28.4997,28.6194,108837,0
+VFLO.US,D,20240208,000000,28.67,28.78,28.5801,28.7602,104413,0
+VFLO.US,D,20240209,000000,28.62,28.64,28.4941,28.6277,118143,0
+VFLO.US,D,20240212,000000,28.66,28.9353,28.66,28.85,48189,0
+VFLO.US,D,20240213,000000,28.48,28.63,28.3752,28.528,20664,0
+VFLO.US,D,20240214,000000,28.68,28.73,28.52,28.7,33562,0
+VFLO.US,D,20240215,000000,28.87,29.0537,28.87,29.0364,13523,0
+VFLO.US,D,20240216,000000,28.97,29.09,28.87,28.87,20970,0
+VFLO.US,D,20240220,000000,28.8166,28.89,28.77,28.7979,20127,0
+VFLO.US,D,20240221,000000,29.01,29.07,28.87,29.06,41041,0
+VFLO.US,D,20240222,000000,29.18,29.38,29.06,29.38,14235,0
+VFLO.US,D,20240223,000000,29.38,29.55,29.38,29.5,26791,0
+VFLO.US,D,20240226,000000,29.55,29.71,29.55,29.575,45326,0
+VFLO.US,D,20240227,000000,29.67,29.6898,29.6,29.67,49956,0
+VFLO.US,D,20240228,000000,29.62,29.7,29.5499,29.63,259636,0
+VFLO.US,D,20240229,000000,29.7501,29.87,29.6405,29.78,37050,0
+VFLO.US,D,20240301,000000,29.92,30.1479,29.9099,30.1479,47168,0
+VFLO.US,D,20240304,000000,30.21,30.349,30.14,30.14,16612,0
+VFLO.US,D,20240305,000000,30.2425,30.3555,30.0105,30.09,29278,0
+VFLO.US,D,20240306,000000,30.33,30.49,30.33,30.4,542601,0
+VFLO.US,D,20240307,000000,30.53,30.8305,30.53,30.8,21165,0
+VFLO.US,D,20240308,000000,30.83,30.87,30.6801,30.74,19882,0
+VFLO.US,D,20240311,000000,30.59,30.75,30.5899,30.75,16486,0
+VFLO.US,D,20240312,000000,30.85,30.98,30.63,30.94,32340,0
+VFLO.US,D,20240313,000000,31.19,31.36,31.1699,31.21,27791,0
+VFLO.US,D,20240314,000000,31.18,31.255,30.9105,31.0522,19943,0
+VFLO.US,D,20240315,000000,31.225,31.255,31.0957,31.155,38040,0
+VFLO.US,D,20240318,000000,31.28,31.3,31.1041,31.2151,37980,0
+VFLO.US,D,20240319,000000,31.21,31.59,31.21,31.5688,29565,0
+VFLO.US,D,20240320,000000,31.52,31.8257,31.52,31.7781,71382,0
+VFLO.US,D,20240321,000000,31.93,32.07,31.85,32.018,47838,0
+VFLO.US,D,20240322,000000,32,32.04,31.905,31.9105,1208728,0
+VFLO.US,D,20240325,000000,32.03,32.08,31.9443,31.9679,549069,0
+VFLO.US,D,20240326,000000,32.05,32.07,31.8933,31.8933,82458,0
+VFLO.US,D,20240327,000000,32,32.28,32,32.2419,70611,0
+VFLO.US,D,20240328,000000,32.4,32.46,32.3399,32.41,685763,0
+VFLO.US,D,20240401,000000,32.52,32.54,32.32,32.39,137050,0
+VFLO.US,D,20240402,000000,32.07,32.07,31.75,31.9513,100256,0
+VFLO.US,D,20240403,000000,31.96,32.26,31.96,32.25,84179,0
+VFLO.US,D,20240404,000000,32.46,32.46,31.89,31.9551,136840,0
+VFLO.US,D,20240405,000000,31.99,32.3797,31.99,32.3258,59343,0
+VFLO.US,D,20240408,000000,32.3,32.4,32.1721,32.27,207229,0
+VFLO.US,D,20240409,000000,32.44,32.44,32,32.2309,77266,0
+VFLO.US,D,20240410,000000,31.99,32.07,31.77,31.8872,77528,0
+VFLO.US,D,20240411,000000,32.01,32.01,31.69,31.9139,114999,0
+VFLO.US,D,20240412,000000,31.85,31.9288,31.41,31.4892,82677,0
+VFLO.US,D,20240415,000000,31.76,31.8125,31.1669,31.2402,88832,0
+VFLO.US,D,20240416,000000,31.27,31.27,30.95,31.0728,45318,0
+VFLO.US,D,20240417,000000,31.17,31.28,30.8501,30.9807,296759,0
+VFLO.US,D,20240418,000000,31.2,31.24,30.82,30.87,126062,0
+VFLO.US,D,20240419,000000,30.83,31.1,30.83,30.92,216407,0
+VFLO.US,D,20240422,000000,30.89,31.3,30.8099,31.09,153859,0
+VFLO.US,D,20240423,000000,31.14,31.39,30.9912,31.3464,203123,0
+VFLO.US,D,20240424,000000,31.45,31.465,31.185,31.37,195489,0
+VFLO.US,D,20240425,000000,31.2,31.4,31.0101,31.36,89228,0
+VFLO.US,D,20240426,000000,31.26,31.39,31.1701,31.3201,295089,0
+VFLO.US,D,20240429,000000,31.39,31.56,31.38,31.56,82130,0
+VFLO.US,D,20240430,000000,31.39,31.39,30.935,30.94,121428,0
+VFLO.US,D,20240501,000000,30.57,30.825,30.42,30.4755,231609,0
+VFLO.US,D,20240502,000000,30.67,30.8399,30.53,30.79,228488,0
+VFLO.US,D,20240503,000000,30.96,31,30.665,30.83,77525,0
+VFLO.US,D,20240506,000000,30.99,31.12,30.96,31.12,88583,0
+VFLO.US,D,20240507,000000,31.15,31.3,31.11,31.12,142960,0
+VFLO.US,D,20240508,000000,31.06,31.21,31.05,31.08,107856,0
+VFLO.US,D,20240509,000000,31.06,31.49,31.06,31.49,78818,0
+VFLO.US,D,20240510,000000,31.55,31.6181,31.4498,31.51,87235,0
+VFLO.US,D,20240513,000000,31.72,31.72,31.47,31.49,115517,0
+VFLO.US,D,20240514,000000,31.58,31.58,31.405,31.49,127534,0
+VFLO.US,D,20240515,000000,31.72,31.88,31.585,31.88,103668,0
+VFLO.US,D,20240516,000000,31.88,31.93,31.62,31.62,492411,0
+VFLO.US,D,20240517,000000,31.72,31.81,31.622,31.8,557051,0
+VFLO.US,D,20240520,000000,31.85,31.85,31.675,31.74,362191,0
+VFLO.US,D,20240521,000000,31.68,31.7301,31.605,31.67,108776,0
+VFLO.US,D,20240522,000000,31.64,31.64,31.23,31.34,161778,0
+VFLO.US,D,20240523,000000,31.53,31.53,31.08,31.11,205974,0
+VFLO.US,D,20240524,000000,31.3,31.385,31.215,31.26,104914,0
+VFLO.US,D,20240528,000000,31.34,31.34,31.08,31.17,145659,0
+VFLO.US,D,20240529,000000,31,31,30.7,30.85,104567,0
+VFLO.US,D,20240530,000000,30.86,31.037,30.84,31.02,271767,0
+VFLO.US,D,20240531,000000,31.07,31.63,31.0074,31.62,115074,0
+VFLO.US,D,20240603,000000,31.58,31.58,31.02,31.24,83256,0
+VFLO.US,D,20240604,000000,31.06,31.07,30.75,30.86,90112,0
+VFLO.US,D,20240605,000000,30.97,31.16,30.81,31.16,102863,0
+VFLO.US,D,20240606,000000,31.16,31.26,30.9701,31.1,157913,0
+VFLO.US,D,20240607,000000,30.95,31.09,30.8157,30.95,146976,0
+VFLO.US,D,20240610,000000,30.91,31.2,30.9006,31.2,471711,0
+VFLO.US,D,20240611,000000,31.08,31.13,30.875,31.13,456962,0
+VFLO.US,D,20240612,000000,31.46,31.46,31.025,31.11,214335,0
+VFLO.US,D,20240613,000000,31.13,31.17,30.745,31.09,212233,0
+VFLO.US,D,20240614,000000,30.93,30.95,30.62,30.82,104359,0
+VFLO.US,D,20240617,000000,30.76,30.9898,30.6,30.9734,246819,0
+VFLO.US,D,20240618,000000,30.98,31.17,30.91,30.9339,221706,0
+VFLO.US,D,20240620,000000,30.99,31.12,30.95,31.0728,116422,0
+VFLO.US,D,20240621,000000,30.99,31.15,30.9,31.12,237099,0
+VFLO.US,D,20240624,000000,31.17,31.515,31.15,31.44,196257,0
+VFLO.US,D,20240625,000000,31.43,31.43,31.0809,31.22,121185,0
+VFLO.US,D,20240626,000000,31.18,31.18,30.855,31.0143,281881,0
+VFLO.US,D,20240627,000000,30.99,30.99,30.7499,30.88,190874,0
+VFLO.US,D,20240628,000000,31.01,31.08,30.78,30.92,251374,0
+VFLO.US,D,20240701,000000,31.03,31.095,30.6201,30.65,207559,0
+VFLO.US,D,20240702,000000,30.64,30.69,30.47,30.59,178908,0
+VFLO.US,D,20240703,000000,30.7,30.7,30.5,30.59,98847,0
+VFLO.US,D,20240705,000000,30.5,30.5,30.21,30.3049,198687,0
+VFLO.US,D,20240708,000000,30.3,30.485,30.243,30.38,98517,0
+VFLO.US,D,20240709,000000,30.28,30.58,30.19,30.38,144979,0
+VFLO.US,D,20240710,000000,30.43,30.665,30.4,30.66,173806,0
+VFLO.US,D,20240711,000000,30.8,31.205,30.72,31.1946,268113,0
+VFLO.US,D,20240712,000000,31.36,31.58,31.31,31.46,172500,0
+VFLO.US,D,20240715,000000,31.59,31.7998,31.52,31.53,575877,0
+VFLO.US,D,20240716,000000,31.65,32.405,31.635,32.36,863548,0
+VFLO.US,D,20240717,000000,32.2,32.4049,32.175,32.2,278515,0
+VFLO.US,D,20240718,000000,32.28,32.62,32.08,32.11,198548,0
+VFLO.US,D,20240719,000000,32.18,32.18,31.925,31.94,70806,0
+VFLO.US,D,20240722,000000,32.01,32.035,31.675,32,262127,0
+VFLO.US,D,20240723,000000,31.87,31.89,31.69,31.79,746567,0
+VFLO.US,D,20240724,000000,31.82,31.91,31.545,31.62,124862,0
+VFLO.US,D,20240725,000000,31.69,32.24,31.63,31.96,269263,0
+VFLO.US,D,20240726,000000,32.24,32.6295,32.17,32.51,353662,0
+VFLO.US,D,20240729,000000,32.62,32.63,32.3399,32.54,298071,0
+VFLO.US,D,20240730,000000,32.66,32.95,32.62,32.86,333456,0
+VFLO.US,D,20240731,000000,33.04,33.11,32.7,32.7,351883,0
+VFLO.US,D,20240801,000000,32.75,32.82,32.0125,32.16,735794,0
+VFLO.US,D,20240802,000000,31.91,31.91,31.25,31.58,347516,0
+VFLO.US,D,20240805,000000,30.67,31.09,30.55,30.8098,3162032,0
+VFLO.US,D,20240806,000000,30.83,31.45,30.7663,31.03,304907,0
+VFLO.US,D,20240807,000000,31.34,31.4,30.705,30.75,1595789,0
+VFLO.US,D,20240808,000000,30.88,31.37,30.85,31.37,338197,0
+VFLO.US,D,20240809,000000,31.49,31.6,31.25,31.53,124269,0
+VFLO.US,D,20240812,000000,31.55,31.55,31.32,31.37,227155,0
+VFLO.US,D,20240813,000000,31.46,31.6,31.34,31.55,346618,0
+VFLO.US,D,20240814,000000,31.62,31.7,31.53,31.6073,261782,0
+VFLO.US,D,20240815,000000,31.89,32.015,31.755,31.99,224941,0
+VFLO.US,D,20240816,000000,31.95,32.07,31.87,32.04,202696,0
+VFLO.US,D,20240819,000000,32.07,32.39,32.07,32.37,189329,0
+VFLO.US,D,20240820,000000,32.41,32.41,32.09,32.09,152010,0
+VFLO.US,D,20240821,000000,32.29,32.475,32.2696,32.38,243325,0
+VFLO.US,D,20240822,000000,32.44,32.59,32.352,32.44,553815,0
+VFLO.US,D,20240823,000000,32.61,33.11,32.58,33.09,833174,0
+VFLO.US,D,20240826,000000,33.27,33.3899,33.05,33.08,318361,0
+VFLO.US,D,20240827,000000,33.05,33.05,32.88,32.9618,365753,0
+VFLO.US,D,20240828,000000,32.87,33.055,32.7721,32.909,252266,0
+VFLO.US,D,20240829,000000,33.06,33.18,32.74,32.9995,525774,0
+VFLO.US,D,20240830,000000,33.03,33.21,32.855,33.2,263995,0
+VFLO.US,D,20240903,000000,33,33.12,32.595,32.69,164473,0
+VFLO.US,D,20240904,000000,32.64,32.68,32.36,32.42,208028,0
+VFLO.US,D,20240905,000000,32.48,32.48,31.97,32.05,331871,0
+VFLO.US,D,20240906,000000,32.13,32.415,31.8,31.83,185725,0
+VFLO.US,D,20240909,000000,31.91,32.205,31.91,31.97,128161,0
+VFLO.US,D,20240910,000000,32.08,32.08,31.6939,31.95,188210,0
+VFLO.US,D,20240911,000000,31.81,31.855,31.24,31.83,261801,0
+VFLO.US,D,20240912,000000,32,32.18,31.75,32.16,253392,0
+VFLO.US,D,20240913,000000,32.3,32.645,32.28,32.58,220551,0
+VFLO.US,D,20240916,000000,32.81,32.93,32.66,32.79,144844,0
+VFLO.US,D,20240917,000000,32.86,33.1,32.79,32.95,206314,0
+VFLO.US,D,20240918,000000,32.97,33.29,32.82,32.93,360606,0
+VFLO.US,D,20240919,000000,33.44,33.46,33.1868,33.32,169408,0
+VFLO.US,D,20240920,000000,33.12,33.22,32.98,33.14,172462,0
+VFLO.US,D,20240923,000000,33.18,33.36,33.1493,33.28,225434,0
+VFLO.US,D,20240924,000000,33.42,33.42,33.2001,33.27,199233,0
+VFLO.US,D,20240925,000000,33.22,33.27,32.9167,32.95,207266,0
+VFLO.US,D,20240926,000000,33.02,33.19,32.889322,32.96,301787,0
+VFLO.US,D,20240927,000000,33.1,33.34,33.1,33.21,422361,0
+VFLO.US,D,20240930,000000,33.13,33.31,33,33.3,212989,0
+VFLO.US,D,20241001,000000,33.25,33.445,33.1,33.37,327966,0
+VFLO.US,D,20241002,000000,33.36,33.41,33.2,33.33,264528,0
+VFLO.US,D,20241003,000000,33.3,33.55,33.19,33.53,273808,0
+VFLO.US,D,20241004,000000,33.84,33.8822,33.6,33.83,364263,0
+VFLO.US,D,20241007,000000,33.77,33.9,33.61,33.74,331153,0
+VFLO.US,D,20241008,000000,33.71,33.7332,33.465,33.59,224329,0
+VFLO.US,D,20241009,000000,33.53,33.8,33.51,33.79,219887,0
+VFLO.US,D,20241010,000000,33.69,33.85,33.62,33.72,246567,0
+VFLO.US,D,20241011,000000,33.67,33.9999,33.65,33.95,1247231,0
+VFLO.US,D,20241014,000000,33.92,34.17,33.856,34.15,355089,0
+VFLO.US,D,20241015,000000,33.91,34.03,33.69,33.72,373074,0
+VFLO.US,D,20241016,000000,33.86,34.08,33.855,34.07,216170,0
+VFLO.US,D,20241017,000000,33.99,33.99,33.777431,33.8,312200,0
+VFLO.US,D,20241018,000000,33.9,33.9,33.6228,33.79,191253,0
+VFLO.US,D,20241021,000000,33.74,33.85,33.47,33.56,178724,0
+VFLO.US,D,20241022,000000,33.41,33.43,33.17,33.29,236943,0
+VFLO.US,D,20241023,000000,33.2,33.31,32.82,32.98,167863,0
+VFLO.US,D,20241024,000000,33.17,33.27,33.12,33.2,236640,0
+VFLO.US,D,20241025,000000,33.52,33.53,33.095,33.14,189571,0
+VFLO.US,D,20241028,000000,33.16,33.235,33.11,33.19,192958,0
+VFLO.US,D,20241029,000000,33,33.16,32.92,33.13,312181,0
+VFLO.US,D,20241030,000000,33.03,33.275,33.01,33.1,280911,0
+VFLO.US,D,20241031,000000,33.24,33.37,33.04,33.07,220294,0
+VFLO.US,D,20241101,000000,33.28,33.44,33.1,33.16,475336,0
+VFLO.US,D,20241104,000000,33.23,33.46,33.2,33.26,170152,0
+VFLO.US,D,20241105,000000,33.3,33.76,33.241,33.75,153007,0
+VFLO.US,D,20241106,000000,34.39,34.74,34.16,34.64,1393536,0
+VFLO.US,D,20241107,000000,35.27,35.39,35.18,35.37,277398,0
+VFLO.US,D,20241108,000000,35.43,35.7799,35.42,35.73,548645,0
+VFLO.US,D,20241111,000000,36.01,36.205,35.921,36.12,191687,0
+VFLO.US,D,20241112,000000,36.01,36.06,35.7001,35.73,324525,0
+VFLO.US,D,20241113,000000,35.9,35.9,35.68,35.72,1625059,0
+VFLO.US,D,20241114,000000,35.85,35.85,35.5,35.55,326530,0
+VFLO.US,D,20241115,000000,35.41,35.4964,35.095,35.18,948970,0
+VFLO.US,D,20241118,000000,35.27,35.5,35.2152,35.42,312114,0
+VFLO.US,D,20241119,000000,35.15,35.47,35.093,35.46,821871,0
+VFLO.US,D,20241120,000000,35.69,35.855,35.49,35.85,386727,0
+VFLO.US,D,20241121,000000,36.1,36.43,35.87,36.33,1073189,0
+VFLO.US,D,20241122,000000,36.44,36.575,36.34,36.54,546439,0
+VFLO.US,D,20241125,000000,36.98,37.04,36.63,36.64,736967,0
+VFLO.US,D,20241126,000000,36.66,36.685,36.395,36.67,963519,0
+VFLO.US,D,20241127,000000,36.72,36.7851,36.41,36.49,450275,0
+VFLO.US,D,20241129,000000,36.65,36.77,36.595,36.61,227509,0
+VFLO.US,D,20241202,000000,36.67,36.67,36.39,36.51,353867,0
+VFLO.US,D,20241203,000000,36.63,36.705,36.53,36.58,328616,0
+VFLO.US,D,20241204,000000,36.75,36.75,36.439,36.62,773805,0
+VFLO.US,D,20241205,000000,36.75,36.83,36.455,36.48,366989,0
+VFLO.US,D,20241206,000000,36.75,36.77,36.47,36.58,505392,0
+VFLO.US,D,20241209,000000,36.58,36.58,36.08,36.11,441690,0
+VFLO.US,D,20241210,000000,36.02,36.03,35.4213,35.47,543149,0
+VFLO.US,D,20241211,000000,35.64,35.7,35.4817,35.63,1441662,0
+VFLO.US,D,20241212,000000,35.51,35.51,35.165,35.17,742015,0
+VFLO.US,D,20241213,000000,35.24,35.24,34.945,34.97,578018,0
+VFLO.US,D,20241216,000000,34.98,35.14,34.7101,34.74,593312,0
+VFLO.US,D,20241217,000000,34.6,34.6,34.26,34.44,804655,0
+VFLO.US,D,20241218,000000,34.6,34.63,33.43,33.49,742613,0
+VFLO.US,D,20241219,000000,33.68,33.84,33.37,33.45,1494241,0
+VFLO.US,D,20241220,000000,33.33,34.12,33.32,33.9,1193690,0
+VFLO.US,D,20241223,000000,33.83,34.1899,33.71,34.16,532517,0
+VFLO.US,D,20241224,000000,34.11,34.3605,34.005,34.36,294809,0
+VFLO.US,D,20241226,000000,34.28,34.45,34.16,34.38,406776,0
+VFLO.US,D,20241227,000000,34.26,34.47,34.039,34.21,1067756,0
+VFLO.US,D,20241230,000000,34.01,34.1,33.7,33.96,780553,0
+VFLO.US,D,20241231,000000,34.13,34.26,33.97,34.09,690706,0
+VFLO.US,D,20250102,000000,34.31,34.48,33.9065,34.05,628162,0
+VFLO.US,D,20250103,000000,34.23,34.56,34.1,34.47,979722,0
+VFLO.US,D,20250106,000000,34.68,34.96,34.5001,34.59,1176075,0
+VFLO.US,D,20250107,000000,34.75,34.925,34.54,34.66,1467062,0
+VFLO.US,D,20250108,000000,34.56,34.695,34.32,34.68,1023937,0
+VFLO.US,D,20250110,000000,34.77,34.89,34.4,34.46,1007205,0
+VFLO.US,D,20250113,000000,34.47,34.91,34.43,34.91,1468855,0
+VFLO.US,D,20250114,000000,35.06,35.22,34.9155,35.19,1149656,0
+VFLO.US,D,20250115,000000,35.66,35.66,35.43,35.59,1456791,0
+VFLO.US,D,20250116,000000,35.54,35.719,35.39,35.7,1196584,0
+VFLO.US,D,20250117,000000,35.94,35.94,35.7699,35.79,1355767,0
+VFLO.US,D,20250121,000000,35.98,36.09,35.8813,35.97,1776245,0
+VFLO.US,D,20250122,000000,36,36.0001,35.84,35.85,1182477,0
+VFLO.US,D,20250123,000000,35.99,36.17,35.8,36.15,926337,0
+VFLO.US,D,20250124,000000,36.2,36.2,35.8376,35.88,801581,0
+VFLO.US,D,20250127,000000,35.82,36.0853,35.82,36.07,1499503,0
+VFLO.US,D,20250128,000000,36.01,36.0181,35.67,35.78,1023113,0
+VFLO.US,D,20250129,000000,35.94,35.97,35.65,35.81,857990,0
+VFLO.US,D,20250130,000000,35.96,36.1599,35.805,36.03,776271,0
+VFLO.US,D,20250131,000000,36.08,36.08,35.4601,35.51,1340892,0
+VFLO.US,D,20250203,000000,35.18,35.56,34.92,35.38,1111446,0
+VFLO.US,D,20250204,000000,35.21,35.6376,35.12,35.58,1072680,0
+VFLO.US,D,20250205,000000,35.67,35.8399,35.48,35.76,713025,0
+VFLO.US,D,20250206,000000,35.86,35.86,35.17,35.37,1153640,0
+VFLO.US,D,20250207,000000,35.49,35.61,35.17,35.2,1204009,0
+VFLO.US,D,20250210,000000,35.45,35.45,35.225,35.42,917145,0
+VFLO.US,D,20250211,000000,35.4,35.4183,35.27,35.39,889124,0
+VFLO.US,D,20250212,000000,35.23,35.425,35.11,35.2,1157774,0
+VFLO.US,D,20250213,000000,35.31,35.495,35.12,35.49,2712107,0
+VFLO.US,D,20250214,000000,35.63,35.875,35.5847,35.61,1604690,0
+VFLO.US,D,20250218,000000,35.71,35.81,35.51,35.81,3948959,0
+VFLO.US,D,20250219,000000,35.7,36.14,35.66,36.12,1311342,0
+VFLO.US,D,20250220,000000,36.11,36.26,36.02,36.26,1301094,0
+VFLO.US,D,20250221,000000,36.19,36.21,35.455,35.49,1530788,0
+VFLO.US,D,20250224,000000,35.62,35.67,35.375,35.55,967051,0
+VFLO.US,D,20250225,000000,35.59,35.73,35.36,35.61,1179014,0
+VFLO.US,D,20250226,000000,35.7,35.7,35.18,35.31,1950413,0
+VFLO.US,D,20250227,000000,35.39,35.58,34.98,35.01,1009682,0
+VFLO.US,D,20250228,000000,34.94,35.33,34.7419,35.32,8023518,0
+VFLO.US,D,20250303,000000,35.48,35.56,34.415,34.64,1278202,0
+VFLO.US,D,20250304,000000,34.48,34.74,34.03,34.27,1668270,0
+VFLO.US,D,20250305,000000,34.25,34.645,34.015,34.58,1668611,0
+VFLO.US,D,20250306,000000,34.31,34.645,34.21,34.5,1350849,0
+VFLO.US,D,20250307,000000,34.52,35,34.42,34.81,1628932,0
+VFLO.US,D,20250310,000000,34.55,34.89,34.245,34.51,1701169,0
+VFLO.US,D,20250311,000000,34.59,34.59,33.87,34.04,2452317,0
+VFLO.US,D,20250312,000000,34.07,34.18,33.6387,33.86,1704513,0
+VFLO.US,D,20250313,000000,33.84,33.93,33.33,33.49,1897859,0
+VFLO.US,D,20250314,000000,33.81,34.12,33.625,34.09,1212523,0
+VFLO.US,D,20250317,000000,34.14,34.685,34.12,34.57,1139674,0
+VFLO.US,D,20250318,000000,34.63,34.63,34.35,34.54,1287196,0
+VFLO.US,D,20250319,000000,34.58,35.03,34.53,34.87,1557138,0
+VFLO.US,D,20250320,000000,34.84,34.995,34.6674,34.85,719657,0
+VFLO.US,D,20250321,000000,34.57,34.715,34.4,34.67,918256,0
+VFLO.US,D,20250324,000000,35.02,35.375,34.95,35.33,1113195,0
+VFLO.US,D,20250325,000000,35.42,35.52,35.08,35.22,812713,0
+VFLO.US,D,20250326,000000,35.33,35.39,34.8963,34.98,1118135,0
+VFLO.US,D,20250327,000000,34.83,34.895,34.513,34.58,949587,0
+VFLO.US,D,20250328,000000,34.56,34.575,33.99,34.1,1020122,0
+VFLO.US,D,20250331,000000,33.77,34.41,33.62,34.28,957912,0
+VFLO.US,D,20250401,000000,34.23,34.37,33.84,34.28,732493,0
+VFLO.US,D,20250402,000000,34.01,34.665,33.965,34.63,923149,0
+VFLO.US,D,20250403,000000,33.49,33.56,32.6235,32.63,1544612,0
+VFLO.US,D,20250404,000000,31.87,31.87,30.8,30.95,2326869,0
+VFLO.US,D,20250407,000000,29.98,31.77,29.5075,30.71,3033904,0
+VFLO.US,D,20250408,000000,31.67,31.67,29.53,29.96,3672414,0
+VFLO.US,D,20250409,000000,29.5,32.749721,29.48,32.55,2664911,0
+VFLO.US,D,20250410,000000,31.71,31.7565,30.2,30.97,1579055,0
+VFLO.US,D,20250411,000000,31,31.69,30.56,31.56,1163546,0
+VFLO.US,D,20250414,000000,32.03,32.04,31.32656,31.82,1762882,0
+VFLO.US,D,20250415,000000,31.79,32.04,31.5999,31.72,1051670,0
+VFLO.US,D,20250416,000000,31.67,32.015,31.22,31.52,1545539,0
+VFLO.US,D,20250417,000000,31.59,32.02,31.59,31.78,1806490,0
+VFLO.US,D,20250421,000000,31.5,31.52,30.8001,31.12,898699,0
+VFLO.US,D,20250422,000000,31.46,31.96,31.385,31.91,663259,0
+VFLO.US,D,20250423,000000,32.55,32.83,32.03,32.17,893865,0
+VFLO.US,D,20250424,000000,32.3,32.885,32.12,32.86,2934110,0
+VFLO.US,D,20250425,000000,32.65,32.9,32.55,32.83,663268,0
+VFLO.US,D,20250428,000000,32.83,33.115,32.665,32.96,966811,0
+VFLO.US,D,20250429,000000,32.8,33.2,32.71,33.06,1380157,0
+VFLO.US,D,20250430,000000,32.71,33,32.305,32.92,1165015,0
+VFLO.US,D,20250501,000000,32.96,33.215,32.79,32.86,840591,0
+VFLO.US,D,20250502,000000,33.33,33.49,33.13,33.46,749855,0
+VFLO.US,D,20250505,000000,33.26,33.46,33.18,33.26,772303,0
+VFLO.US,D,20250506,000000,33.06,33.21,32.825,32.88,774670,0
+VFLO.US,D,20250507,000000,33.02,33.125,32.77,33.06,658839,0
+VFLO.US,D,20250508,000000,33.22,33.8,33.22,33.51,810463,0
+VFLO.US,D,20250509,000000,33.63,33.655,33.3456,33.4,872443,0
+VFLO.US,D,20250512,000000,34.49,34.88,34.3399,34.64,938565,0
+VFLO.US,D,20250513,000000,34.64,34.93,34.51,34.76,1484792,0
+VFLO.US,D,20250514,000000,34.72,34.77,34.285,34.32,1278223,0
+VFLO.US,D,20250515,000000,34.22,34.52,33.98,34.52,1331421,0
+VFLO.US,D,20250516,000000,34.54,34.84,34.42,34.84,1014193,0
+VFLO.US,D,20250519,000000,34.51,34.77,34.44,34.76,1139892,0
+VFLO.US,D,20250520,000000,34.66,34.8,34.48,34.6,924072,0
+VFLO.US,D,20250521,000000,34.37,34.505,33.9092,33.93,807036,0
+VFLO.US,D,20250522,000000,33.76,33.95,33.51,33.76,1722449,0
+VFLO.US,D,20250523,000000,33.34,33.7199,33.34,33.63,852518,0
+VFLO.US,D,20250527,000000,34,34.17,33.7862,34.14,624468,0
+VFLO.US,D,20250528,000000,34.18,34.21,33.73,33.78,831910,0
+VFLO.US,D,20250529,000000,34.04,34.04,33.66,33.94,1353311,0
+VFLO.US,D,20250530,000000,33.73,34,33.61,33.89,588524,0
+VFLO.US,D,20250602,000000,34,34.03,33.61,34.03,625195,0
+VFLO.US,D,20250603,000000,33.99,34.555,33.82,34.51,614659,0
+VFLO.US,D,20250604,000000,34.57,34.75,34.48,34.48,701664,0
+VFLO.US,D,20250605,000000,34.57,34.69,34.33,34.43,1371443,0
+VFLO.US,D,20250606,000000,34.64,34.75,34.58,34.69,730243,0
+VFLO.US,D,20250609,000000,34.77,34.965,34.676,34.79,673786,0
+VFLO.US,D,20250610,000000,34.9,35.185,34.84,35.06,1776970,0
+VFLO.US,D,20250611,000000,35.25,35.26,34.86,35.04,838167,0
+VFLO.US,D,20250612,000000,34.86,35.3,34.81,35.3,1076409,0
+VFLO.US,D,20250613,000000,35.15,35.3,34.95,35.07,770302,0
+VFLO.US,D,20250616,000000,35.22,35.37,35.1412,35.34,533992,0
+VFLO.US,D,20250617,000000,35.36,35.545,34.965,35.01,790990,0
+VFLO.US,D,20250618,000000,35.05,35.2203,34.88,34.96,1048180,0
+VFLO.US,D,20250620,000000,35.18,35.18,34.89,35.03,1603374,0
+VFLO.US,D,20250623,000000,35.115,35.115,34.63,34.91,907454,0
+VFLO.US,D,20250624,000000,35.02,35.195,34.94,35.15,839379,0
+VFLO.US,D,20250625,000000,35.11,35.11,34.81,34.87,1254281,0
+VFLO.US,D,20250626,000000,34.99,35.2842,34.99,35.19,857674,0
+VFLO.US,D,20250627,000000,35.28,35.4499,35.105,35.33,1034041,0
+VFLO.US,D,20250630,000000,35.35,35.38,35.23,35.35,909827,0
+VFLO.US,D,20250701,000000,35.35,36.22,35.3305,36.01,1871723,0
+VFLO.US,D,20250702,000000,35.74,35.77,35.395,35.67,958613,0
+VFLO.US,D,20250703,000000,35.74,35.9399,35.735,35.77,894888,0
+VFLO.US,D,20250707,000000,35.66,35.73,35.1433,35.38,1315020,0
+VFLO.US,D,20250708,000000,35.48,35.92,35.4622,35.78,1043475,0
+VFLO.US,D,20250709,000000,35.81,35.905,35.6153,35.84,958079,0
+VFLO.US,D,20250710,000000,35.92,36.3,35.77,36.15,885952,0
+VFLO.US,D,20250711,000000,36.03,36.03,35.76,35.84,862790,0
+VFLO.US,D,20250714,000000,35.8,35.82,35.56,35.78,1214217,0
+VFLO.US,D,20250715,000000,35.87,35.91,35.175,35.19,1060774,0
+VFLO.US,D,20250716,000000,35.23,35.325,34.87,35.22,1115730,0
+VFLO.US,D,20250717,000000,35.19,35.27,35.04,35.25,1969915,0
+VFLO.US,D,20250718,000000,35.4,35.4,34.987496,35.08,1937394,0
+VFLO.US,D,20250721,000000,35.18,35.2395,34.965,35,4093559,0
+VFLO.US,D,20250722,000000,35.23,35.67,35.23,35.61,1059686,0
+VFLO.US,D,20250723,000000,35.84,36.115,35.7,36.11,664472,0
+VFLO.US,D,20250724,000000,35.92,35.95,35.62,35.66,1102383,0
+VFLO.US,D,20250725,000000,35.87,35.8999,35.63,35.85,770925,0
+VFLO.US,D,20250728,000000,35.99,36.105,35.88,35.9721,806370,0
+VFLO.US,D,20250729,000000,35.89,36,35.78,35.86,1074540,0
+VFLO.US,D,20250730,000000,35.86,35.885,35.42,35.6,1777145,0
+VFLO.US,D,20250731,000000,35.28,35.36,34.66,34.75,1417412,0
+VFLO.US,D,20250801,000000,34.56,34.6,34.11,34.35,930207,0
+VFLO.US,D,20250804,000000,34.44,34.7,34.439,34.7,863446,0
+VFLO.US,D,20250805,000000,34.78,34.81,34.48,34.77,1561453,0
+VFLO.US,D,20250806,000000,34.85,34.86,34.49,34.53,1545571,0
+VFLO.US,D,20250807,000000,34.68,34.8145,34.2843,34.42,1329240,0
+VFLO.US,D,20250808,000000,34.6,34.74,34.46,34.69,1161196,0
+VFLO.US,D,20250811,000000,34.76,34.99,34.38,34.41,849898,0
+VFLO.US,D,20250812,000000,34.55,35.1898,34.55,35.18,850127,0
+VFLO.US,D,20250813,000000,35.32,35.98,35.27,35.97,924742,0
+VFLO.US,D,20250814,000000,35.58,35.77,35.4,35.73,832813,0
+VFLO.US,D,20250815,000000,36.02,36.24,35.945,36.06,598823,0
+VFLO.US,D,20250818,000000,36.08,36.19,35.97,36.03,798703,0
+VFLO.US,D,20250819,000000,36.07,36.34,35.975,36.09,909211,0
+VFLO.US,D,20250820,000000,36.07,36.18,35.86,36.03,584247,0
+VFLO.US,D,20250821,000000,35.91,36.08,35.81,35.99,682535,0
+VFLO.US,D,20250822,000000,36.16,37.0581,36.16,36.9892,808790,0
+VFLO.US,D,20250825,000000,36.95,36.97,36.7899,36.8794,613262,0
+VFLO.US,D,20250826,000000,36.78,36.93,36.705,36.76,681811,0
+VFLO.US,D,20250827,000000,36.7,37.07,36.7,37.04,723327,0
+VFLO.US,D,20250828,000000,37.12,37.23,36.905,37.19,743441,0
+VFLO.US,D,20250829,000000,37.12,37.4509,37.12,37.33,1056354,0
+VFLO.US,D,20250902,000000,37.23,37.575,37.17,37.54,968137,0
+VFLO.US,D,20250903,000000,37.48,37.7799,37.205,37.33,1082667,0
+VFLO.US,D,20250904,000000,37.32,37.535,37.09,37.53,559327,0
+VFLO.US,D,20250905,000000,37.61,37.89,37.4,37.61,714006,0
+VFLO.US,D,20250908,000000,37.5,37.5,37.05,37.4649,648462,0
+VFLO.US,D,20250909,000000,37.56,37.6,37.415,37.42,909697,0
+VFLO.US,D,20250910,000000,37.47,37.52,37.05,37.41,721937,0
+VFLO.US,D,20250911,000000,37.55,37.91,37.49,37.84,1513714,0
+VFLO.US,D,20250912,000000,37.87,37.87,37.48,37.5,686020,0
+VFLO.US,D,20250915,000000,37.53,37.53,37.215,37.3,829382,0
+VFLO.US,D,20250916,000000,37.31,37.4773,37.15,37.37,638275,0
+VFLO.US,D,20250917,000000,37.42,37.985,37.245,37.53,1525535,0
+VFLO.US,D,20250918,000000,37.7,37.75,37.515,37.6731,1310000,0
+VFLO.US,D,20250919,000000,37.72,37.72,37.35,37.45,650830,0
+VFLO.US,D,20250922,000000,37.38,37.5155,37.2,37.42,670870,0
+VFLO.US,D,20250923,000000,37.54,37.81,37.42,37.48,1084027,0
+VFLO.US,D,20250924,000000,37.6,37.725,37.54,37.59,1392326,0
+VFLO.US,D,20250925,000000,37.44,37.47,37.16,37.3,815336,0
+VFLO.US,D,20250926,000000,37.44,37.775,37.35,37.7446,1741153,0
+VFLO.US,D,20250929,000000,37.87,37.87,37.555,37.64,645709,0
+VFLO.US,D,20250930,000000,37.57,37.67,37.33,37.5,673894,0
+VFLO.US,D,20251001,000000,37.45,37.79,37.36,37.74,699803,0
+VFLO.US,D,20251002,000000,37.8,37.93,37.585,37.82,789283,0
+VFLO.US,D,20251003,000000,37.88,38.1399,37.855,37.87,463421,0
+VFLO.US,D,20251006,000000,38.07,38.2198,37.865,38.043,747231,0
+VFLO.US,D,20251007,000000,38.15,38.15,37.6098,37.82,1591144,0
+VFLO.US,D,20251008,000000,37.98,38,37.7335,37.99,894625,0
+VFLO.US,D,20251009,000000,38.09,38.09,37.545,37.61,702756,0
+VFLO.US,D,20251010,000000,37.66,37.66,36.56,36.5784,1892668,0
+VFLO.US,D,20251013,000000,36.91,37.07,36.76,37.0157,734355,0
+VFLO.US,D,20251014,000000,36.68,37.42,36.61,37.24,734064,0
+VFLO.US,D,20251015,000000,37.46,37.57,36.94,37.2303,929958,0
+VFLO.US,D,20251016,000000,37.47,37.49,36.77,36.97,972141,0
+VFLO.US,D,20251017,000000,36.89,37.17,36.85,37.0915,736059,0
+VFLO.US,D,20251020,000000,37.33,37.6668,37.3,37.62,1482742,0
+VFLO.US,D,20251021,000000,37.62,38.1599,37.5842,38.05,954327,0
+VFLO.US,D,20251022,000000,38.08,38.105,37.74,37.91,1597032,0
+VFLO.US,D,20251023,000000,38.11,38.185,37.91,38.11,2118070,0
+VFLO.US,D,20251024,000000,38.24,38.26,38.04,38.06,643359,0
+VFLO.US,D,20251027,000000,38.26,38.535,38.145,38.39,1501529,0
+VFLO.US,D,20251028,000000,38.26,38.26,37.92,38.03,996098,0
+VFLO.US,D,20251029,000000,38.04,38.04,37.5467,37.68,2041616,0
+VFLO.US,D,20251030,000000,37.37,37.905,37.34,37.47,1660895,0
+VFLO.US,D,20251031,000000,37.58,37.93,37.53,37.82,1525986,0
+VFLO.US,D,20251103,000000,37.89,37.89,37.3,37.88,1059973,0
+VFLO.US,D,20251104,000000,37.55,37.67,37.31,37.45,1112720,0
+VFLO.US,D,20251105,000000,37.4,37.865,37.33,37.71,1037262,0
+VFLO.US,D,20251106,000000,37.77,37.85,37.29,37.45,1045519,0
+VFLO.US,D,20251107,000000,37.43,37.88,37.39,37.88,1124716,0
+VFLO.US,D,20251110,000000,38.06,38.09,37.6,37.93,693581,0
+VFLO.US,D,20251111,000000,38.04,38.4841,38.03,38.35,730779,0
+VFLO.US,D,20251112,000000,38.44,38.7,38.39,38.55,860494,0
+VFLO.US,D,20251113,000000,38.57,38.78,38.22,38.3,766358,0
+VFLO.US,D,20251114,000000,38.11,38.52,37.9421,38.3,966663,0
+VFLO.US,D,20251117,000000,38.18,38.19,37.39,37.5,616406,0
+VFLO.US,D,20251118,000000,37.38,37.785,37.25,37.6,737019,0
+VFLO.US,D,20251119,000000,37.53,37.555,37.165,37.32,866661,0
+VFLO.US,D,20251120,000000,37.66,37.8,36.7345,36.75,945106,0
+VFLO.US,D,20251121,000000,36.91,37.77,36.91,37.53,1512462,0
+VFLO.US,D,20251124,000000,37.74,37.98,37.46,37.82,565140,0
+VFLO.US,D,20251125,000000,37.89,38.43,37.875,38.35,886326,0
+VFLO.US,D,20251126,000000,38.43,38.71,38.38,38.52,582398,0
+VFLO.US,D,20251128,000000,38.65,38.9283,38.58,38.82,203435,0
+VFLO.US,D,20251201,000000,38.69,39.0499,38.6451,38.8,602389,0
+VFLO.US,D,20251202,000000,38.9,38.93,38.6,38.7635,680103,0
+VFLO.US,D,20251203,000000,38.89,39.2561,38.81,39.22,654135,0
+VFLO.US,D,20251204,000000,39.32,39.405,39.17,39.27,788894,0
+VFLO.US,D,20251205,000000,39.3,39.69,39.2239,39.42,610434,0
+VFLO.US,D,20251208,000000,39.45,39.45,39.1052,39.2,890161,0
+VFLO.US,D,20251209,000000,39.21,39.415,39.1591,39.24,583278,0
+VFLO.US,D,20251210,000000,39.32,39.98,39.2235,39.9,878289,0
+VFLO.US,D,20251211,000000,39.63,39.96,39.625,39.93,825726,0
+VFLO.US,D,20251212,000000,40.11,40.2,39.6531,39.7,763702,0
+VFLO.US,D,20251215,000000,39.88,39.89,39.485,39.7,1473880,0
+VFLO.US,D,20251216,000000,39.63,39.63,39.0709,39.23,784012,0
+VFLO.US,D,20251217,000000,39.35,39.6,39.29,39.39,954248,0
+VFLO.US,D,20251218,000000,39.57,39.62,39.2,39.3,952947,0
+VFLO.US,D,20251219,000000,39.35,39.67,39.35,39.53,743371,0
+VFLO.US,D,20251222,000000,39.7,39.84,39.61,39.79,650301,0
+VFLO.US,D,20251223,000000,39.78,39.88,39.5758,39.7,552748,0
+VFLO.US,D,20251224,000000,39.69,39.836387,39.62,39.74,273994,0
+VFLO.US,D,20251226,000000,39.77,39.79,39.63,39.79,654775,0
+VFLO.US,D,20251229,000000,39.77,39.87,39.615,39.67,841358,0
+VFLO.US,D,20251230,000000,39.77,39.806,39.67,39.69,785031,0
+VFLO.US,D,20251231,000000,39.69,39.7,39.355,39.38,828966,0
+VFLO.US,D,20260102,000000,39.55,39.56,39.1,39.42,1756164,0
+VFLO.US,D,20260105,000000,39.81,40.0499,39.67,39.91,1345917,0
+VFLO.US,D,20260106,000000,39.93,40.28,39.91,40.26,1376184,0
+VFLO.US,D,20260107,000000,40.33,40.395,40.045,40.08,1223922,0
+VFLO.US,D,20260108,000000,40.05,40.475,39.97,40.36,1420001,0
+VFLO.US,D,20260109,000000,40.57,40.67,40.235,40.43,1426423,0
+VFLO.US,D,20260112,000000,40.44,40.44,40.14,40.31,1032524,0
+VFLO.US,D,20260113,000000,40.47,40.48,40.05,40.14,1070135,0
+VFLO.US,D,20260114,000000,40.19,40.43,40.0776,40.2,1213079,0
+VFLO.US,D,20260115,000000,40.25,40.325,39.945,40.14,1446286,0
+VFLO.US,D,20260116,000000,40.11,40.11,39.59,39.61,1786833,0
+VFLO.US,D,20260120,000000,39.35,39.5399,39.01,39.06,1563269,0
+VFLO.US,D,20260121,000000,39.39,39.9,39.35,39.73,2033604,0
+VFLO.US,D,20260122,000000,39.85,40.1258,39.85,40.02,1452378,0
+VFLO.US,D,20260123,000000,40.13,40.29,39.79,39.86,1836415,0
+VFLO.US,D,20260126,000000,40.06,40.18,39.925,40.15,1021043,0
+VFLO.US,D,20260127,000000,40.12,40.12,39.65,39.79,1497088,0
+VFLO.US,D,20260128,000000,39.89,39.934226,39.555,39.69,1223019,0
+VFLO.US,D,20260129,000000,39.86,40.05,39.355,39.54,1321401,0
+VFLO.US,D,20260130,000000,39.45,39.56,39.055,39.47,1566959,0
+VFLO.US,D,20260202,000000,39.21,39.69,39.17,39.6,1688252,0
+VFLO.US,D,20260203,000000,39.23,39.41,38.655,39.01,2350876,0
+VFLO.US,D,20260204,000000,39.16,39.815,39.12,39.71,1625209,0
+VFLO.US,D,20260205,000000,39.595,39.81,39.285,39.38,1576058,0
+VFLO.US,D,20260206,000000,39.72,40.45,39.65,40.43,1383484,0
+VFLO.US,D,20260209,000000,40.33,40.405,40.07,40.29,1266388,0
+VFLO.US,D,20260210,000000,40.23,40.4468,40.23,40.32,942628,0
+VFLO.US,D,20260211,000000,40.48,40.565,40.1,40.43,1090352,0
+VFLO.US,D,20260212,000000,40.42,40.66,39.54,39.76,654553,0
+VFLO.US,D,20260213,000000,39.78,40.41,39.66,40.26,1088836,0
+VFLO.US,D,20260217,000000,40.39,40.525,39.5599,40,704428,0
+VFLO.US,D,20260218,000000,40.08,40.38,39.91,40.3,1482924,0
diff --git a/daily/us/nasdaq etfs/vglt.us.txt b/daily/us/nasdaq etfs/vglt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dbfb29b06ff8eef9208b3c56f592a49bccb9bdd
--- /dev/null
+++ b/daily/us/nasdaq etfs/vglt.us.txt	
@@ -0,0 +1,4067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGLT.US,D,20091124,000000,44.9273,44.9273,44.8148,44.8148,646.6007098583,0
+VGLT.US,D,20091125,000000,44.7172,45.107,44.7172,45.107,947.60448858544,0
+VGLT.US,D,20091127,000000,45.3762,45.3762,45.3032,45.3032,4429.9242990448,0
+VGLT.US,D,20091130,000000,45.2875,45.2875,45.2875,45.2875,101.34807364551,0
+VGLT.US,D,20091201,000000,45.1266,45.1266,44.9678,44.9678,6638.2988237803,0
+VGLT.US,D,20091202,000000,45.0466,45.1671,45.0466,45.1671,886.79564439814,0
+VGLT.US,D,20091203,000000,44.6078,44.6846,44.6078,44.6846,379.04179543417,0
+VGLT.US,D,20091208,000000,44.6472,44.6472,44.3541,44.3541,2018.8536270183,0
+VGLT.US,D,20091209,000000,44.3057,44.3057,44.2644,44.2644,809.77110842756,0
+VGLT.US,D,20091210,000000,44.0473,44.0473,44.0473,44.0473,889.83608660751,0
+VGLT.US,D,20091211,000000,43.7502,43.7502,43.5736,43.5736,1287.1205352978,0
+VGLT.US,D,20091217,000000,44.2574,44.2574,44.2574,44.2574,534.10434811179,0
+VGLT.US,D,20091221,000000,43.7719,43.7719,43.5381,43.5381,2974.5659614954,0
+VGLT.US,D,20091222,000000,43.1206,43.2806,43.1206,43.2806,854.36426083157,0
+VGLT.US,D,20091223,000000,43.3565,43.3565,43.3565,43.3565,1880.0067661241,0
+VGLT.US,D,20091224,000000,42.8474,42.8474,42.7408,42.7408,2130.3365080284,0
+VGLT.US,D,20091228,000000,42.6095,42.6165,42.6095,42.6165,406.40577531845,0
+VGLT.US,D,20091230,000000,42.9342,42.9499,42.9342,42.9499,432.75627446629,0
+VGLT.US,D,20091231,000000,42.6697,42.7497,42.5573,42.7497,1483.7357981702,0
+VGLT.US,D,20100105,000000,43.0656,43.106,43.0656,43.106,1194.8937882805,0
+VGLT.US,D,20100106,000000,42.7725,42.7725,42.7725,42.7725,813.82503137338,0
+VGLT.US,D,20100107,000000,42.6697,42.6697,42.6697,42.6697,534.10434811179,0
+VGLT.US,D,20100108,000000,42.5948,42.5948,42.5948,42.5948,289.85549062612,0
+VGLT.US,D,20100111,000000,42.6837,42.6837,42.5721,42.5889,922.26747017406,0
+VGLT.US,D,20100112,000000,43.022,43.022,43.0092,43.0092,1070.2356576965,0
+VGLT.US,D,20100113,000000,42.9944,42.9944,42.7555,42.7555,1998.5840122893,0
+VGLT.US,D,20100114,000000,42.8967,42.8967,42.8967,42.8967,208.77703170974,0
+VGLT.US,D,20100115,000000,43.5153,43.5153,43.4424,43.4424,3237.0574722374,0
+VGLT.US,D,20100119,000000,43.3714,43.4039,43.3565,43.3565,8008.5247794675,0
+VGLT.US,D,20100120,000000,43.5292,43.6269,43.5292,43.6269,2820.5168895543,0
+VGLT.US,D,20100121,000000,43.5805,43.8341,43.5805,43.8163,1496.9110477441,0
+VGLT.US,D,20100122,000000,43.7917,43.9092,43.7917,43.8558,4086.3543293866,0
+VGLT.US,D,20100125,000000,43.6269,43.7265,43.6269,43.6525,1856.6967091856,0
+VGLT.US,D,20100126,000000,43.8558,43.8558,43.6357,43.6525,6324.1197954793,0
+VGLT.US,D,20100127,000000,43.7917,43.7917,43.6881,43.6881,33740.80067806,0
+VGLT.US,D,20100128,000000,43.3831,43.5607,43.3831,43.5153,4941.7320709546,0
+VGLT.US,D,20100129,000000,43.4207,43.7552,43.3979,43.7552,12886.407564025,0
+VGLT.US,D,20100201,000000,43.6357,43.6357,43.5381,43.5381,2101.9590474077,0
+VGLT.US,D,20100202,000000,43.4424,43.5233,43.4424,43.5233,2102.9725281441,0
+VGLT.US,D,20100203,000000,43.3635,43.3635,43.1494,43.1749,7584.8898316293,0
+VGLT.US,D,20100204,000000,43.1749,43.6269,43.1749,43.619,142081.8914051,0
+VGLT.US,D,20100205,000000,43.619,43.8922,43.619,43.8005,4152.2305772562,0
+VGLT.US,D,20100208,000000,43.7798,43.8706,43.7552,43.8706,5433.2702281353,0
+VGLT.US,D,20100209,000000,43.7028,43.7651,43.4858,43.4858,1084.4243880068,0
+VGLT.US,D,20100210,000000,43.4858,43.6357,43.0743,43.1494,20221.981134486,0
+VGLT.US,D,20100211,000000,43.0586,43.106,42.9264,42.9678,3951.5613914381,0
+VGLT.US,D,20100212,000000,43.166,43.166,43.106,43.106,7615.2942537229,0
+VGLT.US,D,20100216,000000,42.9757,43.2529,42.9757,43.2529,3786.3640313959,0
+VGLT.US,D,20100217,000000,43.0743,43.0743,42.7872,42.7872,2665.4543368768,0
+VGLT.US,D,20100218,000000,42.9264,42.9264,42.5416,42.6757,18132.183855917,0
+VGLT.US,D,20100219,000000,42.7408,42.8089,42.6313,42.8089,20345.625784333,0
+VGLT.US,D,20100222,000000,42.7555,42.7555,42.7161,42.7161,1577.9895066605,0
+VGLT.US,D,20100223,000000,42.8158,43.2668,42.8158,43.2668,6565.3282107556,0
+VGLT.US,D,20100224,000000,43.1839,43.3486,43.1839,43.3032,8083.5223539652,0
+VGLT.US,D,20100225,000000,43.5292,43.5292,43.4039,43.4631,6795.3883379309,0
+VGLT.US,D,20100226,000000,43.4699,43.6447,43.4424,43.5381,10084.133327727,0
+VGLT.US,D,20100301,000000,43.5736,43.5736,43.5736,43.5736,889.83608660751,0
+VGLT.US,D,20100302,000000,43.3407,43.4937,43.2806,43.4483,5925.8218660524,0
+VGLT.US,D,20100303,000000,43.4119,43.5292,43.3714,43.5292,3572.5195960039,0
+VGLT.US,D,20100304,000000,43.5883,43.5883,43.5233,43.5233,2911.7301558352,0
+VGLT.US,D,20100305,000000,43.0743,43.1918,42.9944,43.1138,21711.797817076,0
+VGLT.US,D,20100308,000000,42.9215,43.022,42.9215,42.9678,5917.7140201609,0
+VGLT.US,D,20100310,000000,42.7872,42.9499,42.7241,42.9421,5937.9836348898,0
+VGLT.US,D,20100311,000000,42.8898,43.1206,42.8227,43.1206,22696.90109291,0
+VGLT.US,D,20100312,000000,42.8316,43.2124,42.8316,43.166,8371.3508831184,0
+VGLT.US,D,20100315,000000,43.0398,43.0398,43.0398,43.0398,101.34807364551,0
+VGLT.US,D,20100316,000000,43.3121,43.4039,43.2806,43.39,2872.2044071135,0
+VGLT.US,D,20100317,000000,43.6269,43.6801,43.5075,43.6801,2229.657620201,0
+VGLT.US,D,20100319,000000,43.6722,43.6722,43.6722,43.6722,482.41683055259,0
+VGLT.US,D,20100322,000000,43.6584,43.6722,43.5233,43.5292,14275.889653706,0
+VGLT.US,D,20100323,000000,43.5233,43.5529,43.4119,43.5016,6422.4274269154,0
+VGLT.US,D,20100324,000000,43.0586,43.2065,42.8661,42.9045,9748.6712039607,0
+VGLT.US,D,20100325,000000,42.6095,42.8089,42.4803,42.5336,19265.255319273,0
+VGLT.US,D,20100326,000000,42.5031,42.6697,42.5031,42.6619,3924.1974115537,0
+VGLT.US,D,20100329,000000,42.5889,42.5889,42.4882,42.5494,7504.8248534493,0
+VGLT.US,D,20100330,000000,42.6165,42.6165,42.6165,42.6165,106.41547732778,0
+VGLT.US,D,20100331,000000,42.6974,42.6974,42.6234,42.653,5496.1060337956,0
+VGLT.US,D,20100401,000000,42.653,42.7091,42.5099,42.6895,10140.888248969,0
+VGLT.US,D,20100405,000000,42.2989,42.2989,42.0462,42.1154,15897.458832034,0
+VGLT.US,D,20100406,000000,42.2575,42.2575,42.0265,42.1942,5982.5767872939,0
+VGLT.US,D,20100407,000000,42.0117,42.6373,42.0117,42.6373,6271.4187971836,0
+VGLT.US,D,20100408,000000,42.6165,42.6442,42.4882,42.4882,5763.6649482196,0
+VGLT.US,D,20100409,000000,42.3727,42.6017,42.3727,42.581,6234.9334906713,0
+VGLT.US,D,20100412,000000,42.6619,42.8227,42.6313,42.7872,14707.632447435,0
+VGLT.US,D,20100413,000000,42.9342,42.9421,42.8532,42.8532,3181.3160317322,0
+VGLT.US,D,20100414,000000,42.8089,42.8089,42.8089,42.8089,171.2782444609,0
+VGLT.US,D,20100415,000000,42.6313,42.7241,42.6313,42.7241,374.98787248835,0
+VGLT.US,D,20100416,000000,42.9499,43.0516,42.9215,43.0516,2160.7409301221,0
+VGLT.US,D,20100419,000000,42.9589,42.9589,42.9499,42.9499,797.6093395901,0
+VGLT.US,D,20100420,000000,42.9884,42.9884,42.9884,42.9884,145.94122604952,0
+VGLT.US,D,20100421,000000,43.106,43.2894,43.106,43.2894,5496.1060337956,0
+VGLT.US,D,20100422,000000,43.3328,43.4937,43.2459,43.2459,10422.635893703,0
+VGLT.US,D,20100426,000000,43.3121,43.3121,43.098,43.098,6901.8038152586,0
+VGLT.US,D,20100427,000000,43.7798,43.7857,43.6121,43.6121,4587.0138131954,0
+VGLT.US,D,20100428,000000,43.2303,43.2303,43.2303,43.2303,101.34807364551,0
+VGLT.US,D,20100430,000000,43.6269,43.7028,43.5233,43.7028,2178.9835833783,0
+VGLT.US,D,20100504,000000,44.0599,44.275,43.9841,44.275,1991.4896471341,0
+VGLT.US,D,20100505,000000,44.809,44.809,44.4192,44.4192,1140.1658285118,0
+VGLT.US,D,20100506,000000,44.5405,44.9767,44.5327,44.9767,2417.1515564453,0
+VGLT.US,D,20100507,000000,45.8884,45.9466,45.1917,45.2727,9335.1710634871,0
+VGLT.US,D,20100510,000000,44.1262,44.433,44.1202,44.433,12846.881815304,0
+VGLT.US,D,20100511,000000,44.6008,44.6008,44.4074,44.4074,2671.5352212955,0
+VGLT.US,D,20100512,000000,44.3224,44.3224,44.1556,44.1556,1811.0900760452,0
+VGLT.US,D,20100513,000000,44.3541,44.3541,44.141,44.141,1133.0714633567,0
+VGLT.US,D,20100514,000000,44.5928,45.0546,44.5928,45.0546,2305.6686754352,0
+VGLT.US,D,20100517,000000,44.9273,45.1917,44.7852,44.802,6478.1688674204,0
+VGLT.US,D,20100518,000000,44.953,45.3921,44.9393,45.3921,2451.6099014848,0
+VGLT.US,D,20100519,000000,45.3831,45.5609,45.3831,45.5193,5181.9270054946,0
+VGLT.US,D,20100520,000000,45.917,46.2624,45.917,46.2465,32047.274367443,0
+VGLT.US,D,20100521,000000,46.7556,46.7556,46.0612,46.285,78336.993524291,0
+VGLT.US,D,20100524,000000,46.2416,46.2928,45.917,45.917,15587.333726678,0
+VGLT.US,D,20100525,000000,46.7795,46.8435,46.3432,46.437,35907.622492602,0
+VGLT.US,D,20100526,000000,46.1766,46.2928,45.9466,46.0612,18064.280646574,0
+VGLT.US,D,20100527,000000,45.5193,45.6831,45.3081,45.3921,14922.490363564,0
+VGLT.US,D,20100601,000000,45.8093,45.8093,45.3595,45.6131,5521.4430522069,0
+VGLT.US,D,20100602,000000,45.7177,45.7177,45.3516,45.3516,6228.8526062525,0
+VGLT.US,D,20100603,000000,45.0685,45.2598,44.9767,45.2598,8328.7846921874,0
+VGLT.US,D,20100604,000000,45.8401,46.0314,45.8401,45.9704,2417.1515564453,0
+VGLT.US,D,20100607,000000,45.9773,46.0936,45.8401,46.0936,2652.2790873027,0
+VGLT.US,D,20100608,000000,46.1311,46.22,45.8093,46.1697,30961.8364987,0
+VGLT.US,D,20100609,000000,45.9919,46.1391,45.8401,46.1391,2070.5411445776,0
+VGLT.US,D,20100610,000000,45.8401,45.8479,45.6131,45.6131,2984.7007688601,0
+VGLT.US,D,20100611,000000,45.6289,45.917,45.6289,45.917,2780.9911408325,0
+VGLT.US,D,20100614,000000,45.5115,45.7177,45.4749,45.6901,3966.7636024849,0
+VGLT.US,D,20100615,000000,45.8333,45.8401,45.2431,45.3762,7244.3603041804,0
+VGLT.US,D,20100616,000000,45.7849,45.7849,45.6289,45.6289,2017.840146282,0
+VGLT.US,D,20100617,000000,45.8401,46.2001,45.8401,46.1243,14821.142289918,0
+VGLT.US,D,20100618,000000,46.1391,46.1391,45.7928,45.8479,6285.607527494,0
+VGLT.US,D,20100621,000000,45.5815,45.9644,45.4691,45.925,9890.5585070645,0
+VGLT.US,D,20100622,000000,46.0442,46.3225,46.0442,46.3225,2693.8317974975,0
+VGLT.US,D,20100623,000000,46.4212,46.6472,46.4212,46.6472,3382.9986982868,0
+VGLT.US,D,20100624,000000,46.7191,46.7191,46.3362,46.429,2780.9911408325,0
+VGLT.US,D,20100625,000000,46.3225,46.5169,46.3225,46.3225,6578.5034603294,0
+VGLT.US,D,20100628,000000,46.8287,46.8959,46.6649,46.8959,4971.1230123118,0
+VGLT.US,D,20100629,000000,47.1079,47.3911,47.0695,47.3694,21662.137260989,0
+VGLT.US,D,20100630,000000,47.1483,47.4612,47.1258,47.4612,11961.099651642,0
+VGLT.US,D,20100701,000000,47.4967,47.8835,47.4967,47.5282,10179.400516954,0
+VGLT.US,D,20100702,000000,47.3132,47.4158,47.0072,47.179,23220.870633657,0
+VGLT.US,D,20100706,000000,47.2461,47.5116,47.1384,47.5116,24716.768200665,0
+VGLT.US,D,20100707,000000,47.3991,47.3991,47.1384,47.1384,42591.527949522,0
+VGLT.US,D,20100708,000000,46.9028,47.03,46.7281,46.9481,14329.604132737,0
+VGLT.US,D,20100709,000000,46.7191,46.7341,46.6077,46.7341,3736.7034753096,0
+VGLT.US,D,20100712,000000,46.7645,46.8672,46.591,46.7063,10050.688463424,0
+VGLT.US,D,20100713,000000,46.5751,46.5751,46.3078,46.3432,120626.50421435,0
+VGLT.US,D,20100714,000000,46.366,46.805,46.3432,46.6847,327640.07944265,0
+VGLT.US,D,20100715,000000,46.7795,47.2461,46.7795,47.2461,23489.443028819,0
+VGLT.US,D,20100716,000000,47.1643,47.4888,47.1523,47.3211,8146.3581596254,0
+VGLT.US,D,20100719,000000,47.3211,47.3596,47.1139,47.1523,99623.129432055,0
+VGLT.US,D,20100720,000000,47.2461,47.3457,47.1947,47.2214,5222.4662349527,0
+VGLT.US,D,20100721,000000,47.2807,47.8676,47.2807,47.8676,10056.769347843,0
+VGLT.US,D,20100722,000000,47.6646,47.6646,47.4297,47.4297,245864.34577958,0
+VGLT.US,D,20100723,000000,47.4542,47.4542,47.0221,47.0695,30102.404834187,0
+VGLT.US,D,20100726,000000,47.0152,47.0152,46.7191,47.0072,6008.9272864418,0
+VGLT.US,D,20100727,000000,46.7281,46.8514,46.6649,46.6847,4413.7086072616,0
+VGLT.US,D,20100728,000000,46.584,46.8435,46.5376,46.8435,18362.243983092,0
+VGLT.US,D,20100729,000000,46.5101,46.8129,46.5101,46.805,8321.6903270321,0
+VGLT.US,D,20100730,000000,47.2609,47.3823,47.0072,47.3754,10194.602728001,0
+VGLT.US,D,20100802,000000,47.0005,47.0854,46.8287,46.8366,10421.622412967,0
+VGLT.US,D,20100803,000000,47.0536,47.2293,47.0221,47.1523,31734.10881988,0
+VGLT.US,D,20100804,000000,46.9481,46.9955,46.8129,46.8129,8463.5776301358,0
+VGLT.US,D,20100805,000000,47.1643,47.2461,47.0605,47.1009,18630.816378253,0
+VGLT.US,D,20100806,000000,47.4158,47.4692,47.2214,47.4692,15421.1228859,0
+VGLT.US,D,20100809,000000,47.3911,47.4375,47.3211,47.328,6131.5584555528,0
+VGLT.US,D,20100810,000000,47.4375,47.7749,47.4158,47.5618,11000.319913483,0
+VGLT.US,D,20100811,000000,47.7149,48.0778,47.691,48.063,32747.589556335,0
+VGLT.US,D,20100812,000000,48.063,48.2249,47.918,47.9428,35101.905307119,0
+VGLT.US,D,20100813,000000,48.0176,48.3888,48.0176,48.3443,13438.754565394,0
+VGLT.US,D,20100816,000000,49.1188,49.3301,49.0064,49.3141,10708.437461384,0
+VGLT.US,D,20100817,000000,49.1711,49.2886,48.965,49.0764,498203.81998434,0
+VGLT.US,D,20100818,000000,49.3429,49.5629,49.1188,49.1287,40001.071187143,0
+VGLT.US,D,20100819,000000,49.2441,49.8155,47.911,49.7365,28808.189933734,0
+VGLT.US,D,20100820,000000,49.8282,49.9191,49.548,49.548,31233.449336071,0
+VGLT.US,D,20100823,000000,49.5629,49.7287,49.4287,49.6605,36489.360435327,0
+VGLT.US,D,20100824,000000,49.9931,50.4685,49.9497,50.3937,51000.377619889,0
+VGLT.US,D,20100825,000000,50.7084,50.8149,50.1223,50.1638,23138.778694004,0
+VGLT.US,D,20100826,000000,50.2288,50.5604,50.1046,50.5604,26683.934310123,0
+VGLT.US,D,20100827,000000,50.2702,50.3138,49.3922,49.3922,38072.417345669,0
+VGLT.US,D,20100830,000000,49.8155,50.1272,49.5559,50.1046,10281.762071336,0
+VGLT.US,D,20100831,000000,50.4184,50.5229,50.1618,50.5061,13883.672608696,0
+VGLT.US,D,20100901,000000,50.0741,50.0741,49.4287,49.6073,32603.675291759,0
+VGLT.US,D,20100902,000000,49.4464,49.4464,49.0823,49.1977,86827.93513431,0
+VGLT.US,D,20100903,000000,48.3888,48.8247,48.3829,48.7933,34029.64268795,0
+VGLT.US,D,20100907,000000,49.3141,49.5263,49.184,49.4958,15326.869177409,0
+VGLT.US,D,20100908,000000,49.3833,49.3833,49.1021,49.2974,5203.2101009599,0
+VGLT.US,D,20100909,000000,48.7399,48.8179,48.3769,48.4253,8071.3605851278,0
+VGLT.US,D,20100910,000000,48.208,48.3521,48.1351,48.2319,9525.7054419406,0
+VGLT.US,D,20100913,000000,48.0414,48.6402,48.0414,48.515,33583.711163909,0
+VGLT.US,D,20100914,000000,48.5614,48.9292,48.5614,48.8307,14741.077311738,0
+VGLT.US,D,20100915,000000,48.5703,48.7479,48.2861,48.2861,4978.2173774669,0
+VGLT.US,D,20100916,000000,48.0414,48.0917,47.7827,47.9575,5721.0987572885,0
+VGLT.US,D,20100917,000000,48.1421,48.2861,47.9812,48.1855,7809.8825551223,0
+VGLT.US,D,20100920,000000,48.2447,48.4448,48.1855,48.2921,9474.0179243815,0
+VGLT.US,D,20100921,000000,48.5703,48.7873,48.5445,48.7873,3569.4791537946,0
+VGLT.US,D,20100922,000000,49.3301,49.4376,49.1287,49.1801,8182.8434661378,0
+VGLT.US,D,20100923,000000,49.5411,49.6526,49.2974,49.2974,4747.1437695553,0
+VGLT.US,D,20100924,000000,49.0764,49.1021,48.8534,48.8534,10788.502439563,0
+VGLT.US,D,20100927,000000,49.184,49.5105,49.184,49.4898,3258.3405677028,0
+VGLT.US,D,20100928,000000,49.7652,49.9931,49.7652,49.8924,5960.2802110919,0
+VGLT.US,D,20100929,000000,49.9575,49.9575,49.5855,49.5855,5204.2235816965,0
+VGLT.US,D,20100930,000000,49.5215,49.5303,49.185,49.4978,21637.813723315,0
+VGLT.US,D,20101001,000000,49.2314,49.4661,49.1495,49.3675,3616.0992676715,0
+VGLT.US,D,20101004,000000,49.3054,49.4741,49.2747,49.4287,6400.1308507134,0
+VGLT.US,D,20101005,000000,49.5175,49.5175,49.2314,49.3833,8142.3042366795,0
+VGLT.US,D,20101006,000000,49.5559,49.9269,49.5559,49.7583,14203.932521416,0
+VGLT.US,D,20101007,000000,49.6989,49.6989,49.4958,49.5708,4293.1043996234,0
+VGLT.US,D,20101008,000000,49.5984,49.8282,49.397,49.397,3406.3087552254,0
+VGLT.US,D,20101011,000000,49.8282,49.8282,49.2678,49.2747,17836.247480872,0
+VGLT.US,D,20101012,000000,49.3922,49.5263,49.1495,49.1563,18534.535708288,0
+VGLT.US,D,20101013,000000,48.7725,48.9048,48.5978,48.9048,8045.0100859799,0
+VGLT.US,D,20101014,000000,49.0132,49.1977,48.4766,48.5534,8401.755305212,0
+VGLT.US,D,20101015,000000,48.0503,48.1855,47.7453,48.0503,29108.180231724,0
+VGLT.US,D,20101018,000000,48.361,48.3769,48.1715,48.2524,8218.3152919138,0
+VGLT.US,D,20101019,000000,48.3216,48.515,48.3067,48.4448,4045.8150999285,0
+VGLT.US,D,20101020,000000,48.4183,48.6572,48.4104,48.5614,1594.2051984438,0
+VGLT.US,D,20101021,000000,48.4044,48.4044,48.1795,48.2319,21673.28554909,0
+VGLT.US,D,20101022,000000,47.9575,48.3769,47.9575,48.2169,8392.633978584,0
+VGLT.US,D,20101025,000000,48.6886,48.6956,48.4253,48.523,14869.789365268,0
+VGLT.US,D,20101026,000000,48.2031,48.2031,47.8281,47.8371,2902.6088292073,0
+VGLT.US,D,20101027,000000,47.691,47.8281,47.4967,47.5282,4943.7590324277,0
+VGLT.US,D,20101028,000000,47.6772,47.7364,47.5559,47.5846,14160.35284975,0
+VGLT.US,D,20101029,000000,47.6012,47.8765,47.6012,47.8371,7915.2845517136,0
+VGLT.US,D,20101101,000000,48.1007,48.1007,47.5846,47.7276,21843.550312814,0
+VGLT.US,D,20101102,000000,48.0276,48.2447,48.0276,48.2447,4350.8728016014,0
+VGLT.US,D,20101103,000000,48.368,49.1495,47.1384,47.4375,20257.452960262,0
+VGLT.US,D,20101104,000000,47.7749,48.003,47.6496,47.7877,8425.0653621505,0
+VGLT.US,D,20101105,000000,47.3911,47.5116,47.3211,47.4238,11485.777186245,0
+VGLT.US,D,20101108,000000,47.6646,47.6646,47.2688,47.476,10562.496235334,0
+VGLT.US,D,20101109,000000,47.4818,47.4818,46.5436,46.6472,14338.725459365,0
+VGLT.US,D,20101110,000000,46.5662,46.742,46.285,46.5436,37556.555650814,0
+VGLT.US,D,20101111,000000,46.6787,46.7854,46.5516,46.6649,3387.0526212326,0
+VGLT.US,D,20101112,000000,46.6224,46.7795,46.2928,46.2928,12063.461206024,0
+VGLT.US,D,20101115,000000,46.2001,46.2001,45.4691,45.4691,11554.693876324,0
+VGLT.US,D,20101116,000000,45.8617,46.3295,45.6446,46.285,18559.872726701,0
+VGLT.US,D,20101117,000000,46.1766,46.584,46.1766,46.2554,9725.3611470222,0
+VGLT.US,D,20101118,000000,46.0314,46.1607,45.8401,46.0857,7643.6717143437,0
+VGLT.US,D,20101119,000000,46.2554,46.366,46.1607,46.366,7395.3689339122,0
+VGLT.US,D,20101122,000000,46.6975,46.7556,46.591,46.591,4607.2834279244,0
+VGLT.US,D,20101123,000000,46.8514,46.956,46.805,46.8435,10238.182399668,0
+VGLT.US,D,20101124,000000,46.5602,46.5602,46.1528,46.1528,7791.6399018661,0
+VGLT.US,D,20101126,000000,46.3728,46.4883,46.3728,46.4883,3309.0146045256,0
+VGLT.US,D,20101129,000000,46.7645,46.9244,46.7063,46.9028,5245.7762918912,0
+VGLT.US,D,20101130,000000,47.1039,47.251,46.8593,46.8593,27189.661197616,0
+VGLT.US,D,20101201,000000,46.4883,46.4883,46.0226,46.1528,65250.930255183,0
+VGLT.US,D,20101202,000000,46.1942,46.2554,46.0068,46.0148,14183.662906689,0
+VGLT.US,D,20101203,000000,46.366,46.366,45.6673,45.7325,3737.7169560461,0
+VGLT.US,D,20101206,000000,46.0936,46.2338,45.9466,46.2338,3401.241351543,0
+VGLT.US,D,20101207,000000,45.705,45.705,44.9598,45.3377,41669.260479348,0
+VGLT.US,D,20101208,000000,45.1148,45.1148,44.577,44.8909,32425.302682141,0
+VGLT.US,D,20101209,000000,44.9273,45.1414,44.7093,44.953,6483.2362711027,0
+VGLT.US,D,20101210,000000,44.9767,45.0546,44.6965,44.6965,12142.512703467,0
+VGLT.US,D,20101213,000000,44.6165,44.9847,44.5859,44.953,4496.8140276509,0
+VGLT.US,D,20101214,000000,44.3857,44.5484,43.991,44.141,20619.265583177,0
+VGLT.US,D,20101215,000000,44.4192,44.4192,43.6881,43.8785,20365.895399064,0
+VGLT.US,D,20101216,000000,44.0215,44.0808,43.6317,44.0808,24621.501011438,0
+VGLT.US,D,20101217,000000,44.4074,44.8376,44.4074,44.8376,7067.0011753009,0
+VGLT.US,D,20101220,000000,44.9767,45.1218,44.4922,44.6915,6914.9790648325,0
+VGLT.US,D,20101221,000000,44.6777,44.8514,44.4636,44.8306,4143.1092506281,0
+VGLT.US,D,20101222,000000,44.809,44.9037,44.6254,44.6965,9098.0165711567,0
+VGLT.US,D,20101223,000000,44.6708,44.6708,44.5564,44.5564,1543.531161621,0
+VGLT.US,D,20101227,000000,44.508,44.6254,44.141,44.6254,1347.9293794852,0
+VGLT.US,D,20101228,000000,44.4922,44.5405,44.0532,44.0532,5338.0030389086,0
+VGLT.US,D,20101229,000000,44.0067,44.6925,43.9841,44.6925,10910.120127939,0
+VGLT.US,D,20101230,000000,44.6175,44.7349,44.3827,44.6412,7859.5431112086,0
+VGLT.US,D,20101231,000000,44.8968,45.1424,44.0345,44.9608,2963.4176733944,0
+VGLT.US,D,20110103,000000,44.7408,45.0901,44.7408,44.9037,8099.7380457484,0
+VGLT.US,D,20110104,000000,44.6777,45.0092,44.6402,44.6402,32545.90688978,0
+VGLT.US,D,20110105,000000,44.4408,44.4408,43.9002,44.0887,44862.738279918,0
+VGLT.US,D,20110106,000000,44.0887,44.22,43.9536,44.0679,9317.9418909675,0
+VGLT.US,D,20110107,000000,44.1262,44.5,43.9446,44.3224,16920.060895116,0
+VGLT.US,D,20110110,000000,44.6777,44.6915,44.3461,44.6915,11057.074834724,0
+VGLT.US,D,20110111,000000,44.6254,44.6254,44.283,44.5484,29935.180512672,0
+VGLT.US,D,20110112,000000,44.275,44.3994,44.141,44.275,81238.588872761,0
+VGLT.US,D,20110113,000000,44.1795,44.6777,44.0679,44.6165,12731.345011348,0
+VGLT.US,D,20110114,000000,44.7093,44.7093,44.2514,44.3916,10925.322338985,0
+VGLT.US,D,20110118,000000,43.9605,44.22,43.8706,44.22,13364.770471632,0
+VGLT.US,D,20110119,000000,44.204,44.3916,44.1556,44.3916,157601.32192243,0
+VGLT.US,D,20110120,000000,44.0325,44.1556,43.6584,43.8785,10638.507290567,0
+VGLT.US,D,20110121,000000,43.6447,44.0106,43.6447,44.0106,8699.7186417298,0
+VGLT.US,D,20110124,000000,44.1202,44.22,43.991,44.1262,5626.8450487983,0
+VGLT.US,D,20110125,000000,44.1556,44.655,44.0887,44.4143,109688.0066258,0
+VGLT.US,D,20110126,000000,44.4143,44.4143,43.9002,43.9751,5389.6905564678,0
+VGLT.US,D,20110127,000000,43.9536,44.1202,43.8163,44.1202,13836.039014083,0
+VGLT.US,D,20110128,000000,43.8922,44.4567,43.7917,44.4261,8852.7542329345,0
+VGLT.US,D,20110131,000000,44.1162,44.1776,43.8667,43.8745,15263.019891013,0
+VGLT.US,D,20110201,000000,43.6722,43.8163,43.5805,43.7502,14798.845713716,0
+VGLT.US,D,20110202,000000,43.8163,43.8401,43.4699,43.5963,22147.594533751,0
+VGLT.US,D,20110203,000000,43.4937,43.6357,43.319,43.3714,101624.75388655,0
+VGLT.US,D,20110204,000000,43.1404,43.2459,42.9045,42.9342,460515.51183779,0
+VGLT.US,D,20110207,000000,42.9045,43.0586,42.8227,43.0092,550202.47612964,0
+VGLT.US,D,20110208,000000,43.0586,43.1325,42.7241,42.7408,7671.035694228,0
+VGLT.US,D,20110209,000000,42.8316,43.2459,42.6757,43.0309,14270.822250023,0
+VGLT.US,D,20110210,000000,42.9135,43.0152,42.7408,42.8227,8327.7712114508,0
+VGLT.US,D,20110211,000000,43.0092,43.1997,43.0092,43.1997,9252.0656430979,0
+VGLT.US,D,20110214,000000,43.2598,43.3831,43.2598,43.319,9775.0217031086,0
+VGLT.US,D,20110215,000000,43.319,43.4207,43.2746,43.4207,8848.7003099887,0
+VGLT.US,D,20110216,000000,43.3831,43.5381,43.2746,43.4937,1136.111905566,0
+VGLT.US,D,20110218,000000,43.2381,43.2381,43.1918,43.1918,1062.1278118049,0
+VGLT.US,D,20110222,000000,43.5233,43.9169,43.4858,43.8922,5485.9712264309,0
+VGLT.US,D,20110223,000000,43.9446,44.204,43.9446,44.0383,9253.0791238342,0
+VGLT.US,D,20110224,000000,44.1795,44.3156,44.1795,44.1962,1833.3866522472,0
+VGLT.US,D,20110225,000000,44.3304,44.4567,44.3156,44.4567,3013.0782294808,0
+VGLT.US,D,20110228,000000,44.4251,44.4922,44.3896,44.4863,13765.095362532,0
+VGLT.US,D,20110301,000000,44.2624,44.4795,44.2624,44.4795,1597.2456406531,0
+VGLT.US,D,20110302,000000,44.3531,44.3984,44.0937,44.0937,3783.3235891865,0
+VGLT.US,D,20110303,000000,43.8439,43.8439,43.62,43.62,1596.2321599167,0
+VGLT.US,D,20110304,000000,43.6317,43.915,43.6317,43.915,675.99165121549,0
+VGLT.US,D,20110307,000000,43.5637,43.8608,43.5637,43.7532,2304.6551946987,0
+VGLT.US,D,20110308,000000,43.7897,43.7897,43.5342,43.5342,7586.9167931022,0
+VGLT.US,D,20110309,000000,43.693,44.0049,43.6101,44.0049,4337.6975520275,0
+VGLT.US,D,20110310,000000,44.0029,44.5702,43.7877,44.5702,15415.042001479,0
+VGLT.US,D,20110311,000000,44.6008,44.6008,44.3057,44.3679,1885.0741698064,0
+VGLT.US,D,20110314,000000,44.2741,44.4873,44.2741,44.3057,3155.9790133208,0
+VGLT.US,D,20110315,000000,44.9944,45.0102,44.803,44.8376,4183.6484800863,0
+VGLT.US,D,20110316,000000,45.0182,45.6102,45.0102,45.3792,6219.7312796244,0
+VGLT.US,D,20110317,000000,45.1513,45.1917,45.0142,45.1917,1915.4785919,0
+VGLT.US,D,20110318,000000,44.8988,45.1473,44.8988,45.0349,19825.710166534,0
+VGLT.US,D,20110321,000000,44.8919,45.0042,44.8109,44.9539,6068.7226498927,0
+VGLT.US,D,20110322,000000,44.9698,45.0626,44.8316,45.0626,1429.0078384016,0
+VGLT.US,D,20110323,000000,45.3615,45.3615,44.9214,44.9539,1832.3731715106,0
+VGLT.US,D,20110324,000000,44.7704,44.7704,44.7251,44.7557,4461.3422018749,0
+VGLT.US,D,20110325,000000,44.8859,44.8859,44.508,44.508,6737.619935953,0
+VGLT.US,D,20110328,000000,44.5405,44.6402,44.5405,44.6402,689.1669007894,0
+VGLT.US,D,20110329,000000,44.6264,44.6332,44.3461,44.3461,1643.86575453,0
+VGLT.US,D,20110330,000000,44.3461,44.578,44.3461,44.5327,15936.984580756,0
+VGLT.US,D,20110331,000000,44.51,44.6234,44.4408,44.4408,5584.2788578671,0
+VGLT.US,D,20110401,000000,44.4192,44.6482,44.3984,44.6482,13586.722752916,0
+VGLT.US,D,20110404,000000,44.6718,44.7952,44.6718,44.7192,1170.5702506055,0
+VGLT.US,D,20110405,000000,44.6472,44.7034,44.4547,44.5149,9209.4994521667,0
+VGLT.US,D,20110406,000000,44.2564,44.289,44.211,44.211,686.12645858004,0
+VGLT.US,D,20110407,000000,43.9456,44.0116,43.8706,43.8845,3941.4265840735,0
+VGLT.US,D,20110408,000000,43.7957,43.8528,43.7383,43.7453,1787.7800191066,0
+VGLT.US,D,20110411,000000,43.6674,43.7512,43.6604,43.7512,8401.755305212,0
+VGLT.US,D,20110412,000000,44.1666,44.1825,44.0393,44.1825,1081.3839457975,0
+VGLT.US,D,20110413,000000,44.0029,44.4715,44.0029,44.4715,1801.9687494169,0
+VGLT.US,D,20110414,000000,44.4192,44.5643,44.3048,44.5643,1270.9048435147,0
+VGLT.US,D,20110415,000000,44.7418,44.8612,44.6965,44.8248,3102.2645342888,0
+VGLT.US,D,20110418,000000,44.7329,44.9797,44.7192,44.9481,3125.5745912272,0
+VGLT.US,D,20110419,000000,45.0349,45.1385,45.0349,45.1316,3615.085786935,0
+VGLT.US,D,20110420,000000,44.9963,45.0646,44.9481,45.0122,3639.4093246099,0
+VGLT.US,D,20110421,000000,45.0437,45.0872,44.8109,44.8109,8322.7038077687,0
+VGLT.US,D,20110425,000000,45.0271,45.0576,45.0271,45.0576,396.27096795391,0
+VGLT.US,D,20110426,000000,45.1119,45.399,45.1119,45.399,28971.360332303,0
+VGLT.US,D,20110427,000000,45.3081,45.3377,44.9423,44.9423,6609.9213631596,0
+VGLT.US,D,20110428,000000,45.103,45.3289,45.103,45.2491,1078.343503588,0
+VGLT.US,D,20110429,000000,45.2767,45.4089,45.2767,45.4089,1294.2149004531,0
+VGLT.US,D,20110502,000000,45.5291,45.5291,45.4454,45.4897,1080.3704650611,0
+VGLT.US,D,20110503,000000,45.5954,45.7117,45.5954,45.7117,4645.7956959098,0
+VGLT.US,D,20110504,000000,45.8736,45.9763,45.8352,45.929,7237.2659390252,0
+VGLT.US,D,20110505,000000,46.0058,46.3592,45.9889,46.2554,3651.5710934473,0
+VGLT.US,D,20110506,000000,45.8736,46.1607,45.8736,46.1607,941.52360416671,0
+VGLT.US,D,20110509,000000,46.0363,46.2141,46.0363,46.0749,9737.5229158597,0
+VGLT.US,D,20110510,000000,46.0749,46.0749,45.916,45.916,2230.6711009376,0
+VGLT.US,D,20110511,000000,45.914,46.0739,45.8726,46.0739,18702.77351054,0
+VGLT.US,D,20110512,000000,46.1607,46.1607,45.843,45.843,6290.6749311762,0
+VGLT.US,D,20110513,000000,46.1282,46.1282,46.0986,46.1064,10650.669059406,0
+VGLT.US,D,20110516,000000,46.1942,46.432,46.1607,46.432,1104.6940027359,0
+VGLT.US,D,20110517,000000,46.58,46.739,46.58,46.7035,23657.680831069,0
+VGLT.US,D,20110518,000000,46.7035,46.7035,46.3304,46.3304,541.19871326697,0
+VGLT.US,D,20110519,000000,46.2554,46.3178,45.8736,46.3178,5803.1906969415,0
+VGLT.US,D,20110520,000000,46.1922,46.2772,46.1922,46.2704,551.33352063153,0
+VGLT.US,D,20110523,000000,46.5466,46.6698,46.4241,46.4241,4393.4389925324,0
+VGLT.US,D,20110524,000000,46.4824,46.595,46.4231,46.595,3433.6727351095,0
+VGLT.US,D,20110525,000000,46.6531,46.6698,46.4479,46.4558,3602.9240180976,0
+VGLT.US,D,20110526,000000,46.5632,46.7911,46.5632,46.7795,4400.5333576877,0
+VGLT.US,D,20110527,000000,46.74,46.8277,46.661,46.8209,4865.7210157205,0
+VGLT.US,D,20110531,000000,46.6294,46.9175,46.595,46.9175,5424.1489015072,0
+VGLT.US,D,20110601,000000,47.1179,47.476,47.1179,47.476,4575.8655250944,0
+VGLT.US,D,20110602,000000,47.04,47.1346,46.7035,46.7844,25897.473258635,0
+VGLT.US,D,20110603,000000,46.9955,46.9955,46.7911,46.7911,9183.1489530189,0
+VGLT.US,D,20110606,000000,46.5711,46.8741,46.5555,46.7844,32376.655606793,0
+VGLT.US,D,20110607,000000,46.4972,46.6531,46.4558,46.6284,8908.4956734395,0
+VGLT.US,D,20110608,000000,47.0024,47.1366,46.9274,47.0893,36648.476910949,0
+VGLT.US,D,20110609,000000,47.2609,47.2609,46.9353,46.9758,3285.7045475872,0
+VGLT.US,D,20110610,000000,47.2431,47.3517,47.1663,47.1908,1583.0569103428,0
+VGLT.US,D,20110613,000000,47.1039,47.2342,47.031,47.0874,8721.0017371953,0
+VGLT.US,D,20110614,000000,46.588,46.6531,46.4162,46.439,21299.311157339,0
+VGLT.US,D,20110615,000000,46.5466,47.1483,46.5466,47.1483,16289.675877041,0
+VGLT.US,D,20110616,000000,47.3063,47.4188,47.2618,47.3784,18743.312739998,0
+VGLT.US,D,20110617,000000,47.2609,47.2609,47.1119,47.2609,4334.6571098181,0
+VGLT.US,D,20110620,000000,47.258,47.258,47.1424,47.2106,1192.8668268075,0
+VGLT.US,D,20110621,000000,47.1483,47.1483,47.0092,47.031,5373.4748646845,0
+VGLT.US,D,20110622,000000,47.1908,47.2017,47.031,47.0874,5165.7113137112,0
+VGLT.US,D,20110623,000000,47.401,47.4652,47.3388,47.3842,22007.734192121,0
+VGLT.US,D,20110624,000000,47.329,47.5588,47.3053,47.3053,3013.0782294808,0
+VGLT.US,D,20110627,000000,47.2283,47.2283,46.8297,46.8375,12448.583885878,0
+VGLT.US,D,20110628,000000,46.7181,46.7331,46.3078,46.3592,10270.613783235,0
+VGLT.US,D,20110629,000000,46.3522,46.3777,45.9674,46.0413,14642.769680302,0
+VGLT.US,D,20110630,000000,46.0363,46.0363,45.6299,46.0138,22571.229481589,0
+VGLT.US,D,20110701,000000,45.9614,45.9614,45.7729,45.8577,3277.5967016956,0
+VGLT.US,D,20110705,000000,46.0532,46.1025,45.9694,46.0304,8913.5630771219,0
+VGLT.US,D,20110706,000000,46.2416,46.2416,46.1153,46.2338,6614.9887668417,0
+VGLT.US,D,20110707,000000,45.9367,46.1025,45.8736,46.0068,7981.1607995833,0
+VGLT.US,D,20110708,000000,46.586,46.6264,46.4212,46.6264,5617.7237221701,0
+VGLT.US,D,20110711,000000,46.8899,47.3053,46.8899,47.2817,32232.741342214,0
+VGLT.US,D,20110712,000000,47.4662,47.4662,47.2293,47.3862,7742.9928265162,0
+VGLT.US,D,20110713,000000,47.3388,47.553,47.1503,47.553,10027.378406486,0
+VGLT.US,D,20110714,000000,47.2737,47.2737,46.9965,47.0181,3343.4729495651,0
+VGLT.US,D,20110715,000000,46.7625,47.0419,46.7625,47.0419,2353.3022700485,0
+VGLT.US,D,20110718,000000,47.0655,47.1189,46.6956,46.882,51633.803080174,0
+VGLT.US,D,20110719,000000,46.8099,47.4878,46.7606,47.4878,13112.413768256,0
+VGLT.US,D,20110720,000000,47.2283,47.2362,47.0112,47.1119,4485.6657395499,0
+VGLT.US,D,20110721,000000,46.6284,46.8445,46.6185,46.7556,7632.5234262426,0
+VGLT.US,D,20110722,000000,46.9491,47.0181,46.9264,47.0181,4541.4071800549,0
+VGLT.US,D,20110725,000000,46.5632,46.7795,46.5632,46.6708,2316.8169635361,0
+VGLT.US,D,20110726,000000,46.8099,46.9491,46.7991,46.9491,956.72581521353,0
+VGLT.US,D,20110727,000000,46.8001,46.9136,46.8001,46.8603,3901.9008353518,0
+VGLT.US,D,20110728,000000,47.041,47.0734,46.9413,47.0575,2115.1342969816,0
+VGLT.US,D,20110729,000000,47.4464,47.8579,47.4464,47.8579,3634.3419209277,0
+VGLT.US,D,20110801,000000,47.8321,48.3829,47.7987,48.36,6712.2829175415,0
+VGLT.US,D,20110802,000000,48.5259,49.4405,48.4458,49.4405,16861.279012401,0
+VGLT.US,D,20110803,000000,49.4434,50.0384,49.4434,49.6714,54109.736519333,0
+VGLT.US,D,20110804,000000,49.8195,51.0339,49.8195,51.0339,24382.319557633,0
+VGLT.US,D,20110805,000000,50.2684,50.9954,49.7937,49.7937,41774.66247594,0
+VGLT.US,D,20110808,000000,50.1844,51.2342,50.1608,51.2008,43649.601838381,0
+VGLT.US,D,20110809,000000,51.0548,52.4835,50.8563,51.3626,10940.524550032,0
+VGLT.US,D,20110810,000000,52.2073,52.7774,51.9871,52.7774,21258.771927881,0
+VGLT.US,D,20110811,000000,52.1451,52.1845,50.4805,50.5772,31254.732431537,0
+VGLT.US,D,20110812,000000,50.8753,51.4682,50.8348,51.4346,30770.28863951,0
+VGLT.US,D,20110815,000000,51.1801,51.3073,50.966,51.031,12401.963772,0
+VGLT.US,D,20110816,000000,51.1801,51.7592,51.1712,51.6161,8110.8863338494,0
+VGLT.US,D,20110817,000000,51.7435,52.3858,51.6418,52.3858,17007.220238451,0
+VGLT.US,D,20110818,000000,53.2116,53.8738,52.9739,53.1544,52695.930891977,0
+VGLT.US,D,20110819,000000,53.4208,53.6724,53.2463,53.5315,26680.893867914,0
+VGLT.US,D,20110822,000000,53.2443,53.5275,53.2196,53.3943,16444.738429719,0
+VGLT.US,D,20110823,000000,52.9205,53.4258,52.7932,52.8693,29501.410757468,0
+VGLT.US,D,20110824,000000,52.7045,52.7932,51.5876,51.6083,22826.626627176,0
+VGLT.US,D,20110825,000000,51.9517,52.1145,51.7187,52.0188,18311.569946269,0
+VGLT.US,D,20110826,000000,52.6731,52.8012,51.2382,52.5891,34139.098607488,0
+VGLT.US,D,20110829,000000,51.7317,52.0641,51.7317,51.9004,9000.722420457,0
+VGLT.US,D,20110830,000000,52.5653,52.737,52.5062,52.5111,5204.2235816965,0
+VGLT.US,D,20110831,000000,52.7154,52.7154,52.0139,52.0434,7257.5355537543,0
+VGLT.US,D,20110901,000000,52.2872,52.889,51.6794,52.889,11013.495163056,0
+VGLT.US,D,20110902,000000,53.7791,54.3187,53.5836,54.2369,61562.873855223,0
+VGLT.US,D,20110906,000000,55.1239,55.2097,54.6649,54.7203,106515.81192069,0
+VGLT.US,D,20110907,000000,54.0937,54.2782,53.8224,53.9231,47820.075068893,0
+VGLT.US,D,20110908,000000,54.2014,54.377,54.004,54.3572,47508.936482801,0
+VGLT.US,D,20110909,000000,54.4629,54.8534,54.3464,54.8534,33915.11936473,0
+VGLT.US,D,20110912,000000,54.7845,55.0587,54.6206,54.8783,58253.859250697,0
+VGLT.US,D,20110913,000000,54.7845,54.7845,53.9705,54.2733,51216.249016754,0
+VGLT.US,D,20110914,000000,54.0682,54.5238,54.0542,54.4954,14414.7365146,0
+VGLT.US,D,20110915,000000,53.9281,54.1036,53.8284,53.8284,38856.851435685,0
+VGLT.US,D,20110916,000000,53.7267,54.0986,53.6607,54.0445,13526.927389465,0
+VGLT.US,D,20110919,000000,54.9621,55.2975,54.8623,54.9995,28565.968037721,0
+VGLT.US,D,20110920,000000,55.0428,55.2037,54.9385,55.2037,6302.8367000136,0
+VGLT.US,D,20110921,000000,55.1161,56.599,54.9217,56.5695,39197.380963135,0
+VGLT.US,D,20110922,000000,57.6843,58.5922,57.4978,58.1669,60038.598827595,0
+VGLT.US,D,20110923,000000,58.3306,58.3306,57.3123,57.3123,65651.255146083,0
+VGLT.US,D,20110926,000000,57.1742,57.1742,56.447,56.5338,39015.967911309,0
+VGLT.US,D,20110927,000000,55.7554,55.8738,55.5,55.8668,28703.801417879,0
+VGLT.US,D,20110928,000000,55.6725,55.779,55.3035,55.6587,4158.3114616749,0
+VGLT.US,D,20110929,000000,55.9439,56.4155,55.857,56.2388,4374.1828585398,0
+VGLT.US,D,20110930,000000,56.9927,57.2523,56.5851,57.2305,20796.624712057,0
+VGLT.US,D,20111003,000000,57.7821,58.4855,54.7518,58.4392,93697.307566002,0
+VGLT.US,D,20111004,000000,58.7816,59.0124,57.8826,57.8826,54016.49629158,0
+VGLT.US,D,20111005,000000,57.8206,57.8206,57.3153,57.5226,18627.775936043,0
+VGLT.US,D,20111006,000000,57.2995,57.2995,56.6789,56.7106,76918.120493253,0
+VGLT.US,D,20111007,000000,56.0069,56.5496,55.786,56.2902,30939.539922499,0
+VGLT.US,D,20111010,000000,55.7326,55.7326,54.3,55.6499,29070.681444475,0
+VGLT.US,D,20111011,000000,55.791,55.791,55.2581,55.476,68761.627526263,0
+VGLT.US,D,20111012,000000,54.7518,54.9601,54.3513,54.6996,25874.163201696,0
+VGLT.US,D,20111013,000000,54.9197,55.4456,54.9197,55.0627,12544.86455584,0
+VGLT.US,D,20111014,000000,54.3936,54.7717,54.3936,54.5112,6135.6123784987,0
+VGLT.US,D,20111017,000000,54.6078,55.3658,54.6078,55.3658,12983.701714726,0
+VGLT.US,D,20111018,000000,55.5057,55.6655,54.7203,55.0273,42737.469175571,0
+VGLT.US,D,20111019,000000,54.7203,55.1643,54.6166,54.9899,18179.81745053,0
+VGLT.US,D,20111020,000000,54.6918,55.1793,54.6166,54.6591,7287.9399758479,0
+VGLT.US,D,20111021,000000,54.439,54.5408,54.303,54.303,21801.99760262,0
+VGLT.US,D,20111024,000000,54.5141,54.5822,54.2211,54.2211,29660.527233093,0
+VGLT.US,D,20111025,000000,54.6445,55.49,54.2606,55.49,13850.227744394,0
+VGLT.US,D,20111026,000000,55.187,55.2975,54.6166,54.6649,11910.42561482,0
+VGLT.US,D,20111027,000000,53.9053,54.0277,52.9167,53.1336,34682.324282227,0
+VGLT.US,D,20111028,000000,53.4436,53.6617,53.331,53.5659,21253.704524198,0
+VGLT.US,D,20111031,000000,54.447,55.1012,54.371,55.0864,9060.5177839078,0
+VGLT.US,D,20111101,000000,56.605,56.8685,56.0702,56.8685,60675.064730089,0
+VGLT.US,D,20111102,000000,55.778,56.4578,55.7545,56.3978,22656.361863452,0
+VGLT.US,D,20111103,000000,55.786,56.0533,55.5649,55.8264,116511.77242433,0
+VGLT.US,D,20111104,000000,55.5541,55.9024,55.5294,55.7208,52537.827897092,0
+VGLT.US,D,20111107,000000,55.8886,56.4422,55.7238,56.148,13642.46419342,0
+VGLT.US,D,20111108,000000,56.0069,56.2319,55.4218,55.4586,18225.424083671,0
+VGLT.US,D,20111109,000000,56.5397,56.8615,56.3997,56.5586,15900.499274242,0
+VGLT.US,D,20111110,000000,55.9221,56.1589,55.3853,55.7721,28151.454416512,0
+VGLT.US,D,20111111,000000,55.482,55.5718,55.3638,55.5718,13410.377104774,0
+VGLT.US,D,20111114,000000,55.8886,56.148,55.79,56.148,49550.086686022,0
+VGLT.US,D,20111115,000000,56.2637,56.5951,55.93,56.0523,11418.887457638,0
+VGLT.US,D,20111116,000000,56.4036,56.6177,56.2319,56.6177,22969.527411016,0
+VGLT.US,D,20111117,000000,56.604,57.1604,56.4578,57.0085,27694.37460437,0
+VGLT.US,D,20111118,000000,56.7667,56.9611,56.5397,56.9444,10005.081830284,0
+VGLT.US,D,20111121,000000,57.3873,57.489,57.2285,57.2878,49500.426129936,0
+VGLT.US,D,20111122,000000,57.3717,57.7396,57.2878,57.7327,25005.610210555,0
+VGLT.US,D,20111123,000000,57.7121,58.384,57.6498,58.302,22252.996530343,0
+VGLT.US,D,20111125,000000,57.8472,57.9261,57.6005,57.6005,10053.728905634,0
+VGLT.US,D,20111128,000000,56.6888,57.4851,56.4993,57.4713,27469.381880877,0
+VGLT.US,D,20111129,000000,57.2305,57.5679,56.896,57.2829,22824.599665703,0
+VGLT.US,D,20111130,000000,56.5162,56.5931,56.1205,56.2793,18878.105677947,0
+VGLT.US,D,20111201,000000,55.7466,56.085,55.6489,56.085,6451.8183682725,0
+VGLT.US,D,20111202,000000,55.93,56.6888,55.8886,56.6888,32147.608960353,0
+VGLT.US,D,20111205,000000,56.1185,56.743,56.1185,56.5586,33492.497897628,0
+VGLT.US,D,20111206,000000,56.3207,56.4422,56.1539,56.1539,6083.9248609395,0
+VGLT.US,D,20111207,000000,56.2813,56.5072,56.0129,56.4836,12542.837594367,0
+VGLT.US,D,20111208,000000,56.605,56.9976,56.3405,56.8052,7487.5956809297,0
+VGLT.US,D,20111209,000000,56.8891,56.9305,56.1026,56.1026,8589.2492414562,0
+VGLT.US,D,20111212,000000,56.5586,56.7046,56.4125,56.4214,14558.650779176,0
+VGLT.US,D,20111213,000000,56.307,57.1466,56.1837,56.9216,11761.44394656,0
+VGLT.US,D,20111214,000000,57.3193,57.9261,57.2305,57.8117,37313.320274064,0
+VGLT.US,D,20111215,000000,57.5679,57.8955,57.5512,57.8315,16188.327803396,0
+VGLT.US,D,20111216,000000,58.0022,58.4343,57.9617,58.3316,25721.127610492,0
+VGLT.US,D,20111219,000000,58.3908,58.9266,58.3614,58.9088,61330.786766575,0
+VGLT.US,D,20111220,000000,58.4204,58.4994,57.6005,57.7317,29627.082368789,0
+VGLT.US,D,20111221,000000,57.6183,57.6597,57.0983,57.0983,150219.1282381,0
+VGLT.US,D,20111222,000000,57.3697,57.5127,57.1229,57.1229,12381.694157272,0
+VGLT.US,D,20111223,000000,56.7826,56.7826,56.3898,56.5666,26263.339804496,0
+VGLT.US,D,20111227,000000,56.6425,56.674,56.4993,56.5911,9207.4724906938,0
+VGLT.US,D,20111228,000000,57.0331,57.8492,57.0331,57.7644,9035.1807654965,0
+VGLT.US,D,20111229,000000,57.7644,57.9221,57.5631,57.8265,9919.9494484216,0
+VGLT.US,D,20111230,000000,57.9597,58.1413,57.8936,57.8936,28129.157840309,0
+VGLT.US,D,20120103,000000,57.2265,57.5699,57.0904,57.204,29349.388647001,0
+VGLT.US,D,20120104,000000,57.2394,57.2394,56.6513,56.821,9036.1942462329,0
+VGLT.US,D,20120105,000000,56.8615,57.1861,56.5753,56.597,17042.692064228,0
+VGLT.US,D,20120106,000000,56.743,57.1062,56.6809,57.1062,21140.194681716,0
+VGLT.US,D,20120109,000000,57.0904,57.3697,56.8891,57.0184,13653.612481522,0
+VGLT.US,D,20120110,000000,56.8052,57.0331,56.6967,56.821,16313.999414716,0
+VGLT.US,D,20120111,000000,57.2918,57.5946,57.1782,57.5887,16505.547273905,0
+VGLT.US,D,20120112,000000,57.6222,57.6361,57.3371,57.5127,15177.887509149,0
+VGLT.US,D,20120113,000000,58.0169,58.2596,58.0041,58.0041,24645.824549113,0
+VGLT.US,D,20120117,000000,58.0416,58.1767,57.9803,58.098,20759.125924807,0
+VGLT.US,D,20120118,000000,58.2133,58.2576,57.5127,57.5127,11102.681467865,0
+VGLT.US,D,20120119,000000,57.3203,57.3893,56.6888,56.8387,11605.367913146,0
+VGLT.US,D,20120120,000000,56.6109,56.6415,56.3296,56.3296,14067.112621996,0
+VGLT.US,D,20120123,000000,56.0198,56.0908,55.7446,55.9971,28605.493786443,0
+VGLT.US,D,20120124,000000,56.2103,56.2103,55.783,56.0059,12368.518907697,0
+VGLT.US,D,20120125,000000,55.8788,56.9305,55.8788,55.9893,24288.065849145,0
+VGLT.US,D,20120126,000000,56.2627,56.5831,56.2251,56.531,8336.8925380789,0
+VGLT.US,D,20120127,000000,56.6503,56.8881,56.4568,56.7746,14967.083515967,0
+VGLT.US,D,20120130,000000,57.5472,57.7722,57.3903,57.3903,17533.216740672,0
+VGLT.US,D,20120131,000000,57.3963,58.0129,57.3963,58.0129,6911.9386226232,0
+VGLT.US,D,20120201,000000,57.7219,57.7406,57.3213,57.4978,19429.439198579,0
+VGLT.US,D,20120202,000000,57.4327,57.5058,57.2975,57.3903,20687.168792521,0
+VGLT.US,D,20120203,000000,56.4105,56.4817,56.2073,56.2457,109016.06889752,0
+VGLT.US,D,20120206,000000,56.449,56.8615,56.3524,56.8131,21486.805093583,0
+VGLT.US,D,20120207,000000,56.3681,56.4953,56.0702,56.2507,9131.4614354597,0
+VGLT.US,D,20120208,000000,56.1973,56.3257,56.1254,56.3021,17497.744914896,0
+VGLT.US,D,20120209,000000,56.0918,56.0918,55.6537,55.9211,21114.857663304,0
+VGLT.US,D,20120210,000000,56.3938,56.6483,56.3611,56.6483,12436.42211704,0
+VGLT.US,D,20120213,000000,56.4184,56.6325,56.3207,56.5457,24233.337889376,0
+VGLT.US,D,20120214,000000,56.8042,56.9838,56.6503,56.9838,11073.290526508,0
+VGLT.US,D,20120215,000000,56.97,56.9838,56.8378,56.8378,19913.882990604,0
+VGLT.US,D,20120216,000000,56.604,56.7116,56.2388,56.3454,8189.937831293,0
+VGLT.US,D,20120217,000000,56.0218,56.2941,56.0149,56.2664,6935.2486795616,0
+VGLT.US,D,20120221,000000,56.0109,56.0416,55.7002,55.8847,13687.057345825,0
+VGLT.US,D,20120222,000000,56.1353,56.3572,56.1254,56.3572,5632.925933217,0
+VGLT.US,D,20120223,000000,56.2793,56.4568,56.0938,56.4568,7192.6727866213,0
+VGLT.US,D,20120224,000000,56.6858,56.6858,56.5427,56.6858,6782.2130883569,0
+VGLT.US,D,20120227,000000,57.1566,57.3043,57.0045,57.2265,26866.360842685,0
+VGLT.US,D,20120228,000000,57.2908,57.418,56.9285,56.9285,4399.5198769512,0
+VGLT.US,D,20120229,000000,57.7031,57.7031,56.6454,56.8348,7907.1767058221,0
+VGLT.US,D,20120301,000000,56.2664,56.4549,56.0376,56.309,5207.2640239058,0
+VGLT.US,D,20120302,000000,56.675,56.7292,56.4046,56.6454,7708.5344814768,0
+VGLT.US,D,20120305,000000,56.7806,56.7806,56.3611,56.3611,13847.187302186,0
+VGLT.US,D,20120306,000000,56.8407,57.0628,56.8407,56.8407,37293.050659335,0
+VGLT.US,D,20120307,000000,56.746,56.7776,56.5586,56.746,4348.8458401284,0
+VGLT.US,D,20120308,000000,56.3661,56.4204,56.0928,56.1451,7959.8777041176,0
+VGLT.US,D,20120309,000000,55.9903,56.0298,55.7691,55.999,18795.000257557,0
+VGLT.US,D,20120312,000000,56.309,56.4075,56.1837,56.1837,8746.3387556067,0
+VGLT.US,D,20120313,000000,55.9112,55.9291,55.3745,55.3745,8799.0397539024,0
+VGLT.US,D,20120314,000000,54.818,54.818,54.0335,54.077,44930.64148926,0
+VGLT.US,D,20120315,000000,54.077,54.2951,54.0168,54.16,30623.333932723,0
+VGLT.US,D,20120316,000000,53.7859,54.2073,53.7109,54.1934,50044.665285412,0
+VGLT.US,D,20120319,000000,54.1361,54.1934,53.5245,53.6685,18299.408177431,0
+VGLT.US,D,20120320,000000,53.7672,53.9397,53.6428,53.8609,35167.781554989,0
+VGLT.US,D,20120321,000000,53.9537,54.3926,53.9537,54.3926,9254.0926045707,0
+VGLT.US,D,20120322,000000,54.6137,54.6235,54.439,54.5507,10039.540175323,0
+VGLT.US,D,20120323,000000,54.7964,55.0381,54.7747,54.9217,12715.129319565,0
+VGLT.US,D,20120326,000000,54.7964,54.7964,54.4874,54.6819,6108.2483986144,0
+VGLT.US,D,20120327,000000,54.8822,55.1189,54.8515,55.1189,10621.278118049,0
+VGLT.US,D,20120328,000000,55.0528,55.0528,54.9207,55.0528,3272.5292980133,0
+VGLT.US,D,20120329,000000,55.3015,55.3783,55.2402,55.3184,8763.5679281265,0
+VGLT.US,D,20120330,000000,55.3952,55.478,54.3819,54.3819,6645.3931889356,0
+VGLT.US,D,20120402,000000,55.0458,55.0458,54.7508,54.8051,6888.6285656848,0
+VGLT.US,D,20120403,000000,55.1219,55.1219,54.0602,54.0602,8156.49296699,0
+VGLT.US,D,20120404,000000,54.4864,54.5034,54.4006,54.4006,5896.4309246953,0
+VGLT.US,D,20120405,000000,55.0815,55.0815,54.819,55.039,3337.3920651463,0
+VGLT.US,D,20120409,000000,56.1993,56.2241,56.0662,56.0741,13409.363624036,0
+VGLT.US,D,20120410,000000,56.2991,56.8703,56.2467,56.6602,12550.945440259,0
+VGLT.US,D,20120411,000000,56.2398,56.2398,56.1639,56.2153,7941.6350508615,0
+VGLT.US,D,20120412,000000,56.2083,56.2083,55.8828,55.9152,11009.441240112,0
+VGLT.US,D,20120413,000000,56.451,56.675,56.451,56.531,6174.1246464839,0
+VGLT.US,D,20120416,000000,56.6671,56.9591,56.6454,56.6671,4963.0151664202,0
+VGLT.US,D,20120417,000000,56.5931,56.6543,56.4993,56.4993,7948.7294160166,0
+VGLT.US,D,20120418,000000,56.7627,56.7994,56.6917,56.7362,20984.118648301,0
+VGLT.US,D,20120419,000000,56.9424,56.9749,56.8565,56.8772,1937.7751681019,0
+VGLT.US,D,20120420,000000,56.6425,56.8467,56.5733,56.8397,11312.471980312,0
+VGLT.US,D,20120423,000000,57.2829,57.3507,57.1623,57.202,9365.5754855808,0
+VGLT.US,D,20120424,000000,57.0025,57.0559,56.8338,56.8338,28249.762047947,0
+VGLT.US,D,20120425,000000,56.5763,56.7627,56.5082,56.6276,11948.937882805,0
+VGLT.US,D,20120426,000000,57.0154,57.0154,56.7214,56.8772,7814.9499588046,0
+VGLT.US,D,20120427,000000,56.8635,56.9848,56.8141,56.973,2985.7142495964,0
+VGLT.US,D,20120430,000000,57.0499,57.1566,56.9424,56.9424,1805.0091916264,0
+VGLT.US,D,20120501,000000,57.1722,57.1722,56.4194,56.6365,5647.1146635273,0
+VGLT.US,D,20120502,000000,57.0213,57.0864,56.898,57.0686,6621.0696512606,0
+VGLT.US,D,20120503,000000,56.8171,57.0509,56.7786,57.0331,4749.1707310282,0
+VGLT.US,D,20120504,000000,57.2,57.4554,57.1742,57.4554,15021.811475736,0
+VGLT.US,D,20120507,000000,57.5788,57.5887,57.417,57.4968,404925.0799625,0
+VGLT.US,D,20120508,000000,57.6972,57.9656,57.6972,57.7732,54200.949785614,0
+VGLT.US,D,20120509,000000,58.074,58.074,57.7111,57.7277,19625.040980714,0
+VGLT.US,D,20120510,000000,57.4524,57.6696,57.2335,57.6103,7758.195037563,0
+VGLT.US,D,20120511,000000,58.1195,58.1195,57.863,58.084,4960.9882049472,0
+VGLT.US,D,20120514,000000,58.7678,58.8358,58.4817,58.6642,40576.72824545,0
+VGLT.US,D,20120515,000000,58.7678,58.8872,58.5832,58.8358,20868.581844345,0
+VGLT.US,D,20120516,000000,58.6789,59.1525,58.6109,59.1456,28193.007126706,0
+VGLT.US,D,20120517,000000,59.1525,60.0504,59.1525,60.0258,49424.415074702,0
+VGLT.US,D,20120518,000000,59.6281,60.0998,59.5334,60.0179,39347.376112129,0
+VGLT.US,D,20120521,000000,59.9745,60.0899,59.7466,59.8738,36971.777265879,0
+VGLT.US,D,20120522,000000,59.1861,59.3815,59.1012,59.3104,16086.979729751,0
+VGLT.US,D,20120523,000000,59.858,60.1225,59.7387,59.7387,11781.713561289,0
+VGLT.US,D,20120524,000000,59.6618,59.6618,59.3815,59.4495,11634.758854503,0
+VGLT.US,D,20120525,000000,59.79,59.79,59.639,59.6814,6498.4384821495,0
+VGLT.US,D,20120529,000000,59.6705,59.8147,59.4851,59.645,44181.67922502,0
+VGLT.US,D,20120530,000000,60.4659,60.8447,60.4659,60.8379,8085.5493154381,0
+VGLT.US,D,20120531,000000,61.1507,61.8788,61.1063,61.4299,26499.48081609,0
+VGLT.US,D,20120601,000000,62.7136,62.7136,61.9194,62.6079,52117.233391463,0
+VGLT.US,D,20120604,000000,62.3308,62.5556,62.0751,62.3573,61680.437620652,0
+VGLT.US,D,20120605,000000,61.9991,61.9991,61.5461,61.6767,45354.276437097,0
+VGLT.US,D,20120606,000000,61.4623,61.4623,60.4777,60.4777,22746.561648996,0
+VGLT.US,D,20120607,000000,60.2735,60.6199,60.1807,60.4866,79105.211922523,0
+VGLT.US,D,20120608,000000,61.2729,61.2808,60.3741,60.5615,25980.578679025,0
+VGLT.US,D,20120611,000000,60.3967,60.9918,60.3367,60.8339,24488.735034962,0
+VGLT.US,D,20120612,000000,60.5794,60.7036,60.3445,60.382,11177.679042363,0
+VGLT.US,D,20120613,000000,60.5211,60.9434,60.0623,60.913,25244.791664357,0
+VGLT.US,D,20120614,000000,60.913,60.913,60.5557,60.7116,5215.3718697974,0
+VGLT.US,D,20120615,000000,61.2533,61.2533,60.9769,61.1053,4493.7735854415,0
+VGLT.US,D,20120618,000000,61.4922,61.4922,61.0322,61.2533,4740.0494044,0
+VGLT.US,D,20120619,000000,63.9796,63.9796,60.6435,60.7401,14193.797714052,0
+VGLT.US,D,20120620,000000,60.7313,60.9208,60.1492,60.9208,33722.558024805,0
+VGLT.US,D,20120621,000000,60.8142,61.2948,60.8142,61.1053,26392.051858025,0
+VGLT.US,D,20120622,000000,60.827,60.827,60.5073,60.5152,35825.530552949,0
+VGLT.US,D,20120625,000000,60.9918,61.2533,60.9918,61.1644,9539.8941722511,0
+VGLT.US,D,20120626,000000,60.8142,61.1723,60.8142,60.8735,13165.114766551,0
+VGLT.US,D,20120627,000000,61.1132,61.1132,60.9374,60.9514,19630.108384398,0
+VGLT.US,D,20120628,000000,61.2948,61.4359,61.2533,61.2729,7288.9534565845,0
+VGLT.US,D,20120629,000000,60.3297,60.6672,60.2804,60.5004,14006.303777808,0
+VGLT.US,D,20120702,000000,60.6435,61.4299,60.6435,61.1585,26442.725894849,0
+VGLT.US,D,20120703,000000,60.8487,60.9848,60.7195,60.7649,12886.407564025,0
+VGLT.US,D,20120705,000000,60.8083,61.0559,60.6504,60.7738,443731.25736137,0
+VGLT.US,D,20120706,000000,61.2612,61.4545,61.2454,61.3736,10195.616208737,0
+VGLT.US,D,20120709,000000,61.5521,61.9016,61.5521,61.8187,70534.205334323,0
+VGLT.US,D,20120710,000000,61.2749,62.0654,61.2749,61.9834,143863.59053978,0
+VGLT.US,D,20120711,000000,62.0654,62.1582,61.9687,61.9764,20502.715298484,0
+VGLT.US,D,20120712,000000,62.244,62.4394,62.2134,62.386,29408.170529716,0
+VGLT.US,D,20120713,000000,62.3348,62.3348,62.0318,62.2874,11325.647229884,0
+VGLT.US,D,20120716,000000,62.8053,62.8735,62.5014,62.5252,41432.105987017,0
+VGLT.US,D,20120717,000000,62.4551,62.5252,62.1333,62.1582,11357.065132714,0
+VGLT.US,D,20120718,000000,62.2874,62.3041,62.1582,62.1966,32740.495191179,0
+VGLT.US,D,20120719,000000,61.941,62.227,61.873,62.0929,30606.104760205,0
+VGLT.US,D,20120720,000000,62.5092,62.7393,62.4678,62.6603,6763.9704351008,0
+VGLT.US,D,20120723,000000,63.1902,63.2415,62.8735,62.9742,9449.6943867064,0
+VGLT.US,D,20120724,000000,62.7658,63.4743,62.7658,63.3874,12664.455282743,0
+VGLT.US,D,20120725,000000,63.2996,63.4891,63.2019,63.4891,17644.699621682,0
+VGLT.US,D,20120726,000000,63.2415,63.3145,63.0351,63.0351,15565.037150477,0
+VGLT.US,D,20120727,000000,62.5873,62.5873,61.5077,62.0375,77066.088680776,0
+VGLT.US,D,20120730,000000,61.9854,62.3722,61.9854,62.3722,8820.322849368,0
+VGLT.US,D,20120731,000000,62.5676,62.5676,62.1591,62.4028,12995.863483563,0
+VGLT.US,D,20120801,000000,62.0731,62.4403,62.0091,62.228,29860.182938174,0
+VGLT.US,D,20120802,000000,62.5913,62.8526,62.4175,62.5044,23943.482398749,0
+VGLT.US,D,20120803,000000,61.8108,61.8343,61.3885,61.6362,83952.690284987,0
+VGLT.US,D,20120806,000000,61.8009,61.9232,61.6707,61.6707,13155.993439922,0
+VGLT.US,D,20120807,000000,61.0707,61.0707,60.8211,61.0164,40009.179033035,0
+VGLT.US,D,20120808,000000,61.1585,61.1891,60.7304,60.8319,27227.159984864,0
+VGLT.US,D,20120809,000000,60.5447,60.6731,60.2784,60.6485,24382.319557633,0
+VGLT.US,D,20120810,000000,61.0243,61.1813,60.9584,61.0382,7711.5749236862,0
+VGLT.US,D,20120813,000000,61.0559,61.198,60.9434,60.9434,5315.7064627065,0
+VGLT.US,D,20120814,000000,60.2526,60.3859,60.1512,60.1936,29536.882583245,0
+VGLT.US,D,20120815,000000,59.8788,59.8788,59.4071,59.4714,8958.1562295258,0
+VGLT.US,D,20120816,000000,59.4435,59.5353,58.8615,58.9898,71017.635645612,0
+VGLT.US,D,20120817,000000,59.2837,59.4309,59.2602,59.268,2732.3440654827,0
+VGLT.US,D,20120820,000000,59.2947,59.4675,59.2178,59.344,31898.292699185,0
+VGLT.US,D,20120821,000000,59.2424,59.633,58.9503,59.5353,30475.365745203,0
+VGLT.US,D,20120822,000000,60.0494,60.4432,60.0031,60.3494,41472.645216475,0
+VGLT.US,D,20120823,000000,60.68,60.7905,60.6306,60.6976,6083.9248609395,0
+VGLT.US,D,20120824,000000,60.9681,60.9681,60.6189,60.6189,9824.6822591948,0
+VGLT.US,D,20120827,000000,60.8417,61.0322,60.8417,60.9514,7649.7525987624,0
+VGLT.US,D,20120828,000000,61.0795,61.3046,61.0569,61.1053,19688.890267111,0
+VGLT.US,D,20120829,000000,61.0086,61.0086,60.7244,60.8417,78371.451869329,0
+VGLT.US,D,20120830,000000,61.2374,61.3352,61.0707,61.1507,7196.7267095671,0
+VGLT.US,D,20120831,000000,61.2158,61.868,61.1003,61.868,45508.325509039,0
+VGLT.US,D,20120904,000000,61.7979,61.9085,61.6183,61.7733,7046.7315605717,0
+VGLT.US,D,20120905,000000,61.6343,61.6419,61.5256,61.5631,6127.504532607,0
+VGLT.US,D,20120906,000000,61.0667,61.0667,60.677,60.6968,13358.689587213,0
+VGLT.US,D,20120907,000000,61.2918,61.3076,60.4551,60.4866,15916.714966026,0
+VGLT.US,D,20120910,000000,60.2536,60.5291,60.2526,60.5291,17758.209464165,0
+VGLT.US,D,20120911,000000,60.4866,60.4866,60.1638,60.2902,11599.287028728,0
+VGLT.US,D,20120912,000000,59.6499,59.7593,59.5285,59.6095,23750.921058823,0
+VGLT.US,D,20120913,000000,59.7516,60.0909,58.9799,59.4675,76373.881337777,0
+VGLT.US,D,20120914,000000,58.7223,58.7223,58.0109,58.1708,100627.48884188,0
+VGLT.US,D,20120917,000000,58.2893,58.7412,58.2893,58.6355,15402.880232643,0
+VGLT.US,D,20120918,000000,59.0163,59.1772,58.8673,58.9572,173285.94979981,0
+VGLT.US,D,20120919,000000,59.4161,59.4161,59.1012,59.268,30161.186716901,0
+VGLT.US,D,20120920,000000,59.7593,59.7593,59.2592,59.4071,8769.6488125453,0
+VGLT.US,D,20120921,000000,59.0846,59.4221,59.0846,59.4221,6514.6541739328,0
+VGLT.US,D,20120924,000000,59.7013,59.9182,59.7013,59.792,13455.983737914,0
+VGLT.US,D,20120925,000000,59.9982,60.3435,59.8492,60.309,22062.46215189,0
+VGLT.US,D,20120926,000000,60.6889,60.9227,60.6889,60.8596,30686.169738385,0
+VGLT.US,D,20120927,000000,60.7669,60.8231,60.5152,60.605,12383.721118744,0
+VGLT.US,D,20120928,000000,60.8113,61.0382,60.4935,60.6949,107226.26191694,0
+VGLT.US,D,20121001,000000,60.6069,60.8172,60.4698,60.7669,51324.691455555,0
+VGLT.US,D,20121002,000000,60.5891,60.8526,60.5891,60.7343,2700.9261626527,0
+VGLT.US,D,20121003,000000,60.6513,60.7343,60.5221,60.7343,7111.5943277047,0
+VGLT.US,D,20121004,000000,60.4284,60.4461,60.1048,60.1048,73695.251751326,0
+VGLT.US,D,20121005,000000,59.6479,59.6735,59.3795,59.4851,25209.319838582,0
+VGLT.US,D,20121008,000000,59.9715,60.0159,59.7574,60.0159,7253.4816308086,0
+VGLT.US,D,20121009,000000,59.6144,59.8334,59.6065,59.791,4077.2330027586,0
+VGLT.US,D,20121010,000000,59.5966,60.1552,59.4861,60.0811,3132.6689563824,0
+VGLT.US,D,20121011,000000,59.8264,60.4284,59.786,60.4284,9393.9529462015,0
+VGLT.US,D,20121012,000000,60.7056,60.891,60.5804,60.6149,35302.574492937,0
+VGLT.US,D,20121015,000000,60.5891,60.676,60.3967,60.5221,38548.753291802,0
+VGLT.US,D,20121016,000000,60.1472,60.1472,59.7751,59.7751,11019.576047476,0
+VGLT.US,D,20121017,000000,59.4495,59.4495,59.19,59.2226,24338.739885967,0
+VGLT.US,D,20121018,000000,59.4416,59.5089,58.9206,58.9206,10112.510788348,0
+VGLT.US,D,20121019,000000,59.0972,59.6647,59.0677,59.6065,33533.037127087,0
+VGLT.US,D,20121022,000000,59.5532,59.6045,59.3084,59.3084,15347.138792139,0
+VGLT.US,D,20121023,000000,59.8127,60.0317,59.7751,59.9814,30961.8364987,0
+VGLT.US,D,20121024,000000,59.631,59.8334,59.5631,59.5966,33676.951391664,0
+VGLT.US,D,20121025,000000,59.2226,59.5265,59.0727,59.273,20895.94582423,0
+VGLT.US,D,20121026,000000,59.5631,59.9715,59.4851,59.9715,7518.0001030233,0
+VGLT.US,D,20121031,000000,60.0396,60.5152,60.0396,60.4461,401438.70622909,0
+VGLT.US,D,20121101,000000,60.2626,60.2892,60.1127,60.1708,6728.4986093248,0
+VGLT.US,D,20121102,000000,59.5562,60.0199,59.5562,59.9902,4988.3521848316,0
+VGLT.US,D,20121105,000000,60.2458,60.4175,60.2458,60.31,29012.913042498,0
+VGLT.US,D,20121106,000000,60.1175,60.2458,59.9063,59.9153,5604.5484725962,0
+VGLT.US,D,20121107,000000,60.7738,60.9858,60.7106,60.7639,13426.592796556,0
+VGLT.US,D,20121108,000000,60.7244,61.5137,60.6267,61.5137,19984.826642156,0
+VGLT.US,D,20121109,000000,61.4862,61.5859,61.3173,61.5859,22776.96607109,0
+VGLT.US,D,20121112,000000,61.6273,61.7713,61.5859,61.6816,28366.31233264,0
+VGLT.US,D,20121113,000000,61.9794,61.9794,61.7051,61.8492,10873.634821425,0
+VGLT.US,D,20121114,000000,61.5385,61.9794,61.4922,61.9637,27944.704346274,0
+VGLT.US,D,20121115,000000,61.6971,62.0595,61.6971,61.9252,23451.944241569,0
+VGLT.US,D,20121116,000000,61.7595,62.1473,61.7595,61.8197,14955.935227867,0
+VGLT.US,D,20121119,000000,61.3776,61.5661,61.3332,61.5127,14165.420253431,0
+VGLT.US,D,20121120,000000,61.3716,61.4448,60.9789,60.9898,3789.4044736054,0
+VGLT.US,D,20121121,000000,60.896,60.915,60.8083,60.915,11507.060281711,0
+VGLT.US,D,20121123,000000,60.8743,60.896,60.8666,60.896,4406.6142421064,0
+VGLT.US,D,20121126,000000,61.2572,61.3548,61.1239,61.1239,3224.8957033997,0
+VGLT.US,D,20121127,000000,61.3392,61.3776,61.2878,61.3392,10431.757220332,0
+VGLT.US,D,20121128,000000,61.6439,61.6747,61.3392,61.3392,17372.073303576,0
+VGLT.US,D,20121129,000000,61.1605,61.3481,61.1161,61.2641,114870.94711202,0
+VGLT.US,D,20121130,000000,61.4614,61.4713,61.1329,61.1477,76895.823917051,0
+VGLT.US,D,20121203,000000,60.8221,61.3637,60.7826,61.2978,256431.90941859,0
+VGLT.US,D,20121204,000000,61.3402,61.5157,61.3402,61.4941,24529.274264419,0
+VGLT.US,D,20121205,000000,61.4941,61.6717,61.4369,61.4713,17628.483929899,0
+VGLT.US,D,20121206,000000,61.8323,61.8323,61.5611,61.5611,4174.5271534583,0
+VGLT.US,D,20121207,000000,61.2334,61.2928,61.1605,61.2414,5106.9294309968,0
+VGLT.US,D,20121210,000000,61.3017,61.349,61.196,61.204,3280.6371439049,0
+VGLT.US,D,20121211,000000,60.915,61.0183,60.8803,60.9218,7546.377563644,0
+VGLT.US,D,20121212,000000,60.8142,61.0183,60.3514,60.3514,21625.651954477,0
+VGLT.US,D,20121213,000000,60.1127,60.4727,60.1078,60.3238,10495.606506728,0
+VGLT.US,D,20121214,000000,60.5931,60.7392,60.5931,60.6405,102344.32520944,0
+VGLT.US,D,20121217,000000,60.5102,60.5843,59.9262,59.9262,33047.579854324,0
+VGLT.US,D,20121218,000000,59.792,59.9034,59.1714,59.3785,73015.206177165,0
+VGLT.US,D,20121219,000000,59.5709,59.8424,59.4791,59.5089,16019.076520408,0
+VGLT.US,D,20121220,000000,59.8068,59.8414,59.4841,59.6608,7406.5172220132,0
+VGLT.US,D,20121221,000000,60.1492,60.1817,60.0831,60.1155,3810.6875690709,0
+VGLT.US,D,20121224,000000,59.7574,59.783,59.7337,59.783,12024.948938038,0
+VGLT.US,D,20121226,000000,59.8561,59.9172,59.8561,59.9172,4512.0162386976,0
+VGLT.US,D,20121227,000000,59.8264,60.3928,59.8205,60.2301,95584.408697282,0
+VGLT.US,D,20121228,000000,60.4225,60.4886,60.2656,60.4727,74641.842759176,0
+VGLT.US,D,20121231,000000,60.2922,60.2922,59.5089,59.5453,58935.931786332,0
+VGLT.US,D,20130102,000000,58.9216,59.0173,58.8083,58.9216,91251.778548935,0
+VGLT.US,D,20130103,000000,58.825,58.825,58.1896,58.2409,47573.799249934,0
+VGLT.US,D,20130104,000000,58.1817,58.372,57.9685,58.372,75153.650531085,0
+VGLT.US,D,20130107,000000,58.372,58.4974,58.2546,58.379,9977.7178503996,0
+VGLT.US,D,20130108,000000,58.6355,58.7432,58.6059,58.7432,26223.814055773,0
+VGLT.US,D,20130109,000000,58.7135,58.7135,58.6129,58.7066,15218.426738608,0
+VGLT.US,D,20130110,000000,58.5072,58.7678,58.3948,58.5388,13960.697144668,0
+VGLT.US,D,20130111,000000,58.3544,58.9484,58.3544,58.9386,85466.830505251,0
+VGLT.US,D,20130114,000000,59.0943,59.1535,58.817,58.9434,10894.91791689,0
+VGLT.US,D,20130115,000000,59.2809,59.3707,59.0548,59.0548,17819.018308353,0
+VGLT.US,D,20130116,000000,59.3164,59.3164,59.1161,59.2206,3629.2745172453,0
+VGLT.US,D,20130117,000000,58.7213,58.8567,58.5468,58.7312,9029.0998810777,0
+VGLT.US,D,20130118,000000,58.8606,59.0992,58.8606,59.0519,6783.2265690934,0
+VGLT.US,D,20130122,000000,58.8852,59.189,58.817,59.1476,15616.724668035,0
+VGLT.US,D,20130123,000000,59.189,59.2809,59.0865,59.1397,11761.44394656,0
+VGLT.US,D,20130124,000000,59.0479,59.0479,58.7648,58.9424,35063.393039134,0
+VGLT.US,D,20130125,000000,58.4244,58.4768,58.1344,58.2162,520814.57521466,0
+VGLT.US,D,20130128,000000,57.8265,58.0681,57.7929,58.0612,715895.42825194,0
+VGLT.US,D,20130129,000000,58.0199,58.1935,57.7366,57.8028,685558.90936762,0
+VGLT.US,D,20130130,000000,57.5955,57.7366,57.4534,57.7001,775084.73022238,0
+VGLT.US,D,20130131,000000,57.7988,57.8886,57.5887,57.861,163288.97581542,0
+VGLT.US,D,20130201,000000,58.1807,58.2399,57.2839,57.2839,40900.028600379,0
+VGLT.US,D,20130204,000000,57.7347,58.0119,57.6804,57.9241,45888.38078521,0
+VGLT.US,D,20130205,000000,57.5631,57.5679,57.3873,57.4524,19526.733349279,0
+VGLT.US,D,20130206,000000,57.6736,57.8581,57.5018,57.8581,14351.90070894,0
+VGLT.US,D,20130207,000000,57.8048,58.1007,57.7425,57.7425,15650.169532339,0
+VGLT.US,D,20130208,000000,57.6508,57.9429,57.6034,57.9241,11285.108000427,0
+VGLT.US,D,20130211,000000,57.867,58.0681,57.867,57.9182,9175.0411071273,0
+VGLT.US,D,20130212,000000,57.7604,57.8492,57.6736,57.7604,9699.0106478744,0
+VGLT.US,D,20130213,000000,57.3537,57.4939,57.2523,57.3537,11983.396227844,0
+VGLT.US,D,20130214,000000,57.5354,57.8245,57.5028,57.7988,9824.6822591948,0
+VGLT.US,D,20130215,000000,57.7347,57.7692,57.5354,57.6577,11660.095872915,0
+VGLT.US,D,20130219,000000,57.8126,57.8126,57.422,57.4524,39642.299006438,0
+VGLT.US,D,20130220,000000,57.3381,57.5531,57.3381,57.5531,20050.702890026,0
+VGLT.US,D,20130221,000000,57.8836,58.0612,57.8372,57.8906,24095.504509218,0
+VGLT.US,D,20130222,000000,57.8836,58.0256,57.8836,57.9065,6433.5757150164,0
+VGLT.US,D,20130225,000000,57.6034,58.9454,57.6034,58.9396,69566.331231009,0
+VGLT.US,D,20130226,000000,58.7135,59.0707,58.6355,58.6355,8302.4341930394,0
+VGLT.US,D,20130227,000000,58.9987,58.9987,58.4008,58.4974,1948.923456203,0
+VGLT.US,D,20130228,000000,58.5556,58.5735,58.5477,58.5735,14287.037941805,0
+VGLT.US,D,20130301,000000,58.9256,59.0094,58.7569,58.8398,264499.21608076,0
+VGLT.US,D,20130304,000000,58.8368,58.9059,58.6374,58.6374,8304.4611545123,0
+VGLT.US,D,20130305,000000,58.5172,58.5172,58.3484,58.457,27167.364621414,0
+VGLT.US,D,20130306,000000,58.1027,58.2152,58.0199,58.0199,6983.8957549115,0
+VGLT.US,D,20130307,000000,57.8126,57.8126,57.5631,57.5699,9910.8281217936,0
+VGLT.US,D,20130308,000000,57.1169,57.2966,57.0233,57.0745,31787.823298912,0
+VGLT.US,D,20130311,000000,57.2235,57.2305,57.0509,57.0509,42948.273168754,0
+VGLT.US,D,20130312,000000,57.2599,57.5028,57.2599,57.422,7527.1214296513,0
+VGLT.US,D,20130313,000000,57.2898,57.4614,57.2375,57.4288,45204.281288103,0
+VGLT.US,D,20130314,000000,57.1821,57.3873,57.1821,57.3873,4157.2979809385,0
+VGLT.US,D,20130315,000000,57.2898,57.4939,57.2898,57.4772,5695.7617388771,0
+VGLT.US,D,20130318,000000,58.0276,58.0276,57.8186,57.9103,1410.7651851454,0
+VGLT.US,D,20130319,000000,58.1529,58.3878,58.1529,58.2705,5514.3486870517,0
+VGLT.US,D,20130320,000000,57.9745,58.078,57.7435,57.7525,5343.0704425908,0
+VGLT.US,D,20130321,000000,58.0681,58.1748,57.9153,58.1354,8948.0214221613,0
+VGLT.US,D,20130322,000000,58.1993,58.2419,58.0356,58.2181,3239.0844337102,0
+VGLT.US,D,20130325,000000,57.9587,58.381,57.9587,58.1964,7835.2195735336,0
+VGLT.US,D,20130326,000000,58.0129,58.2873,57.9843,58.2341,5176.8596018122,0
+VGLT.US,D,20130327,000000,58.6928,58.8557,58.6513,58.6513,9738.5363965962,0
+VGLT.US,D,20130328,000000,58.6139,58.6711,58.5082,58.5082,17119.716600198,0
+VGLT.US,D,20130401,000000,58.456,58.8557,58.456,58.7678,7950.7563774896,0
+VGLT.US,D,20130402,000000,58.6603,58.6848,58.5625,58.5625,3179.2890702595,0
+VGLT.US,D,20130403,000000,59.0203,59.1367,58.9523,59.1061,4474.5174514488,0
+VGLT.US,D,20130404,000000,59.3371,59.6745,59.2867,59.6657,13414.431027719,0
+VGLT.US,D,20130405,000000,60.7816,60.896,60.6721,60.6849,46650.518299024,0
+VGLT.US,D,20130408,000000,60.6642,60.7392,60.2883,60.3278,32782.047901374,0
+VGLT.US,D,20130409,000000,60.4127,60.4639,60.1058,60.1698,19880.438126302,0
+VGLT.US,D,20130410,000000,59.8087,59.8147,59.4723,59.4899,49152.802237331,0
+VGLT.US,D,20130411,000000,59.6657,59.7555,59.5393,59.5621,52610.798510116,0
+VGLT.US,D,20130412,000000,60.0633,60.3653,59.9282,60.3653,14123.867543237,0
+VGLT.US,D,20130415,000000,60.4057,60.8073,60.3563,60.7915,396548.6616757,0
+VGLT.US,D,20130416,000000,60.3228,60.5083,60.3228,60.3494,56964.711753927,0
+VGLT.US,D,20130417,000000,60.6011,61.0372,60.5911,60.7106,78499.150442122,0
+VGLT.US,D,20130418,000000,60.7016,60.896,60.6849,60.8073,9177.0680686,0
+VGLT.US,D,20130419,000000,60.7915,60.7915,60.6553,60.7392,33355.677998207,0
+VGLT.US,D,20130422,000000,60.7106,60.906,60.7106,60.745,28740.286724392,0
+VGLT.US,D,20130423,000000,60.9454,60.9454,60.5171,60.5497,37390.344810035,0
+VGLT.US,D,20130424,000000,60.5566,60.7106,60.5497,60.6929,9255.1060853072,0
+VGLT.US,D,20130425,000000,60.4886,60.5171,60.4057,60.5083,37897.085178263,0
+VGLT.US,D,20130426,000000,60.906,61.0037,60.8497,60.9808,19187.217302567,0
+VGLT.US,D,20130429,000000,61.0521,61.1112,60.9414,60.9624,9384.8316195734,0
+VGLT.US,D,20130430,000000,60.9374,60.9858,60.752,60.7964,19236.877858653,0
+VGLT.US,D,20130501,000000,61.1408,61.4564,61.1408,61.35,23428.63418463,0
+VGLT.US,D,20130502,000000,61.1793,61.3352,61.1329,61.3046,21744.229200641,0
+VGLT.US,D,20130503,000000,60.5804,60.5804,59.9814,60.0041,44596.192846229,0
+VGLT.US,D,20130506,000000,60.0998,60.1343,59.787,59.8858,25069.459496951,0
+VGLT.US,D,20130507,000000,59.6695,59.781,59.6252,59.6519,37884.923409424,0
+VGLT.US,D,20130508,000000,59.7298,59.8947,59.6953,59.796,8259.8680021084,0
+VGLT.US,D,20130509,000000,59.8404,60.1758,59.643,59.6519,16598.78750166,0
+VGLT.US,D,20130510,000000,59.5059,59.5059,58.7826,59.0104,39714.256138726,0
+VGLT.US,D,20130513,000000,58.6424,58.7766,58.601,58.6424,149474.21989681,0
+VGLT.US,D,20130514,000000,58.8822,58.9226,58.083,58.0998,146141.89523534,0
+VGLT.US,D,20130515,000000,58.5556,58.5802,58.0671,58.4018,19184.176860357,0
+VGLT.US,D,20130516,000000,58.7609,59.1151,58.7609,58.9552,33086.09212231,0
+VGLT.US,D,20130517,000000,58.7027,58.8289,58.3296,58.376,20700.344042093,0
+VGLT.US,D,20130520,000000,58.5802,58.5802,58.2409,58.4018,2422.2189601275,0
+VGLT.US,D,20130521,000000,58.2695,58.6345,58.0593,58.6345,6506.5463280412,0
+VGLT.US,D,20130522,000000,58.7766,58.9187,57.7574,57.8305,78752.520626236,0
+VGLT.US,D,20130523,000000,58.2765,58.2921,57.93,58.092,6718.3638019603,0
+VGLT.US,D,20130524,000000,58.2536,58.369,58.1887,58.2507,5323.8143085981,0
+VGLT.US,D,20130528,000000,57.9055,57.9055,56.8841,56.8841,19153.772438264,0
+VGLT.US,D,20130529,000000,57.192,57.5058,57.1189,57.3647,686957.51278392,0
+VGLT.US,D,20130530,000000,57.3943,57.4091,57.1752,57.2394,639329.99905497,0
+VGLT.US,D,20130531,000000,57.3507,57.3597,56.5616,57.1023,734348.88550131,0
+VGLT.US,D,20130603,000000,56.8743,57.5462,56.8743,57.4011,17022.422449498,0
+VGLT.US,D,20130604,000000,57.0569,57.2078,56.897,56.9059,93955.745153798,0
+VGLT.US,D,20130605,000000,57.115,57.5887,57.115,57.5206,52663.499508412,0
+VGLT.US,D,20130606,000000,57.4297,58.1807,57.2629,57.6163,19987.867084366,0
+VGLT.US,D,20130607,000000,57.1496,57.2966,56.6898,56.6898,19720.308169943,0
+VGLT.US,D,20130610,000000,56.45,56.5487,56.3691,56.4036,14507.976742353,0
+VGLT.US,D,20130611,000000,56.1205,56.7786,56.1205,56.7786,45603.592698267,0
+VGLT.US,D,20130612,000000,56.4036,56.7924,56.2241,56.2241,8472.6989567639,0
+VGLT.US,D,20130613,000000,56.4253,56.9641,56.4036,56.9236,65926.921906399,0
+VGLT.US,D,20130614,000000,56.9799,57.2146,56.9799,57.0648,8092.6436805932,0
+VGLT.US,D,20130617,000000,56.9641,56.9641,56.605,56.6177,5693.7347774042,0
+VGLT.US,D,20130618,000000,56.378,56.6415,56.378,56.608,6827.8197214974,0
+VGLT.US,D,20130619,000000,56.7637,56.7786,55.9804,56.0019,15542.740574275,0
+VGLT.US,D,20130620,000000,55.3972,55.8334,54.9501,55.2866,16626.151481545,0
+VGLT.US,D,20130621,000000,55.4122,55.4208,54.6709,54.6709,35174.875920144,0
+VGLT.US,D,20130624,000000,53.9734,54.5487,53.9734,54.4341,27753.156487085,0
+VGLT.US,D,20130625,000000,54.6295,55.8394,54.0937,54.0937,18955.130213918,0
+VGLT.US,D,20130626,000000,54.6295,54.6295,54.4194,54.4194,13603.951925435,0
+VGLT.US,D,20130627,000000,54.7717,54.9008,54.6235,54.8623,110108.60113143,0
+VGLT.US,D,20130628,000000,54.7333,55.2866,54.7333,55.2866,1346.9158987486,0
+VGLT.US,D,20130701,000000,55.9635,55.9635,54.5438,55.2452,8926.7383266957,0
+VGLT.US,D,20130702,000000,55.2343,55.3952,55.2343,55.3233,18199.073584523,0
+VGLT.US,D,20130703,000000,55.2681,55.3095,55.1071,55.1763,4537.353257109,0
+VGLT.US,D,20130705,000000,53.8274,53.9764,53.4831,53.4831,21756.39096948,0
+VGLT.US,D,20130708,000000,53.7672,54.0248,53.7672,54.0248,3911.0221619799,0
+VGLT.US,D,20130709,000000,54.8388,54.8388,53.8471,54.0158,9651.377053261,0
+VGLT.US,D,20130710,000000,53.9369,53.9369,53.4841,53.5225,4888.0175919226,0
+VGLT.US,D,20130711,000000,53.9517,54.155,53.8274,54.155,8682.4894692101,0
+VGLT.US,D,20130712,000000,54.5438,54.5438,53.9675,54.1136,9778.062145318,0
+VGLT.US,D,20130715,000000,54.1076,54.3395,54.1076,54.2704,7073.0820597196,0
+VGLT.US,D,20130716,000000,54.5044,54.6011,54.4145,54.5722,5421.1084592979,0
+VGLT.US,D,20130717,000000,54.7697,54.8534,54.6315,54.6325,2286.4125414425,0
+VGLT.US,D,20130718,000000,54.5268,54.5438,54.1737,54.1737,29449.72323991,0
+VGLT.US,D,20130719,000000,54.6385,54.7323,54.6325,54.7034,1921.5594763187,0
+VGLT.US,D,20130722,000000,54.9285,54.9926,54.8574,54.8643,9203.4185677479,0
+VGLT.US,D,20130723,000000,54.6551,54.7352,54.4707,54.7054,12634.050860648,0
+VGLT.US,D,20130724,000000,54.1076,54.2269,54.0001,54.1234,40648.685377738,0
+VGLT.US,D,20130725,000000,54.0001,54.0642,53.931,54.0642,16153.869458357,0
+VGLT.US,D,20130726,000000,54.3582,54.375,54.2636,54.375,3919.1300078715,0
+VGLT.US,D,20130729,000000,54.1391,54.154,54.1234,54.1234,559.44136652317,0
+VGLT.US,D,20130730,000000,54.1825,54.1984,53.9823,53.9823,2102.9725281441,0
+VGLT.US,D,20130731,000000,53.3903,54.158,53.3804,54.158,8801.0667153753,0
+VGLT.US,D,20130801,000000,53.7672,53.7672,53.2205,53.265,4326.5492639265,0
+VGLT.US,D,20130802,000000,53.2708,53.855,53.263,53.855,19287.551895476,0
+VGLT.US,D,20130805,000000,53.6053,53.6567,53.4318,53.5155,4479.5848551312,0
+VGLT.US,D,20130806,000000,53.3626,53.4238,53.34,53.3724,4231.2820746996,0
+VGLT.US,D,20130807,000000,53.6123,53.9407,53.6123,53.9407,2278.3046955509,0
+VGLT.US,D,20130808,000000,54.0355,54.145,53.9537,54.145,1590.151275498,0
+VGLT.US,D,20130809,000000,53.9921,54.1026,53.8886,54.1026,4353.9132438108,0
+VGLT.US,D,20130812,000000,54.2082,54.2477,53.8037,53.8037,5562.9957624016,0
+VGLT.US,D,20130813,000000,53.196,53.334,53.0804,53.1544,23868.484824253,0
+VGLT.US,D,20130814,000000,53.0182,53.2896,53.0182,53.191,5696.7752196137,0
+VGLT.US,D,20130815,000000,52.5951,52.9215,52.513,52.6297,12416.15250231,0
+VGLT.US,D,20130816,000000,52.6886,52.6886,52.1569,52.3247,12675.603570844,0
+VGLT.US,D,20130819,000000,52.1026,52.1559,51.8874,51.9822,38288.288742534,0
+VGLT.US,D,20130820,000000,52.0888,52.2842,52.0888,52.2842,104073.32334583,0
+VGLT.US,D,20130821,000000,52.0651,52.3414,51.5332,51.9931,78457.597731928,0
+VGLT.US,D,20130822,000000,51.9112,52.3503,51.2254,52.0719,116504.6780592,0
+VGLT.US,D,20130823,000000,52.1736,52.8267,52.1736,52.6955,250339.87671175,0
+VGLT.US,D,20130826,000000,52.885,52.9866,52.8181,52.9866,54621.544291244,0
+VGLT.US,D,20130827,000000,53.1526,53.6063,53.1248,53.6063,7321.384840151,0
+VGLT.US,D,20130828,000000,53.2708,53.2708,53.1258,53.1356,3229.9631070822,0
+VGLT.US,D,20130829,000000,53.0105,53.4919,53.0105,53.4919,4159.3249424114,0
+VGLT.US,D,20130830,000000,53.6557,53.9142,53.5145,53.9142,135316.90748926,0
+VGLT.US,D,20130903,000000,52.9651,52.9719,52.4766,52.8052,60691.280421872,0
+VGLT.US,D,20130904,000000,52.8456,52.897,52.6631,52.6631,2018.8536270183,0
+VGLT.US,D,20130905,000000,52.1519,52.4529,52.001,52.001,5279.2211561942,0
+VGLT.US,D,20130906,000000,52.3267,52.5081,52.0888,52.3987,4686.334925368,0
+VGLT.US,D,20130909,000000,52.6316,52.6316,52.4548,52.4548,9040.2481691787,0
+VGLT.US,D,20130910,000000,52.1668,52.4352,52.0335,52.0335,4462.3556826114,0
+VGLT.US,D,20130911,000000,52.1579,52.3355,51.9448,52.3355,5944.0645193086,0
+VGLT.US,D,20130912,000000,52.6137,52.6137,52.3829,52.3829,912.13266280951,0
+VGLT.US,D,20130913,000000,52.4766,52.4924,52.3917,52.4924,118604.61014512,0
+VGLT.US,D,20130916,000000,52.897,52.897,52.2447,52.3917,28713.936225243,0
+VGLT.US,D,20130917,000000,52.444,52.6394,52.4084,52.6394,5654.2090286825,0
+VGLT.US,D,20130918,000000,52.5979,53.3528,52.5979,53.2758,16300.824165142,0
+VGLT.US,D,20130919,000000,53.2176,53.2176,52.8536,52.9325,39085.898082125,0
+VGLT.US,D,20130920,000000,53.031,53.2244,52.9581,53.1741,8459.52370719,0
+VGLT.US,D,20130923,000000,53.3172,53.3172,53.3172,53.3172,605.04799966364,0
+VGLT.US,D,20130924,000000,53.6103,54.0158,53.6103,54.0158,8932.8192111144,0
+VGLT.US,D,20130925,000000,53.8698,54.1835,53.8698,54.1146,11654.014988497,0
+VGLT.US,D,20130926,000000,53.8944,53.9033,53.7563,53.8431,1489.8166825889,0
+VGLT.US,D,20130927,000000,53.784,54.0642,53.784,54.0494,16121.438074789,0
+VGLT.US,D,20130930,000000,53.9547,54.076,53.8993,53.9547,19293.632779895,0
+VGLT.US,D,20131002,000000,53.8826,54.1046,53.8126,53.8204,2476.9469198961,0
+VGLT.US,D,20131003,000000,53.6942,53.8826,53.6942,53.8372,6182.2324923756,0
+VGLT.US,D,20131004,000000,53.7416,53.7416,53.6359,53.6359,731.73309172052,0
+VGLT.US,D,20131007,000000,53.9073,53.9537,53.8204,53.8738,9649.3500917882,0
+VGLT.US,D,20131008,000000,53.8046,54.0662,53.8046,53.9073,10654.722982351,0
+VGLT.US,D,20131009,000000,53.8126,53.8126,53.6657,53.6714,12612.767765183,0
+VGLT.US,D,20131010,000000,53.2778,53.5501,53.2106,53.5501,4700.5236556783,0
+VGLT.US,D,20131011,000000,53.8738,54.0286,53.6359,53.6359,116795.54703054,0
+VGLT.US,D,20131014,000000,53.6873,53.6873,53.1574,53.2106,10020.284041331,0
+VGLT.US,D,20131015,000000,53.4821,53.4821,53.2521,53.2521,3463.0636764668,0
+VGLT.US,D,20131016,000000,53.2028,53.7869,53.1179,53.7781,3583.6678841049,0
+VGLT.US,D,20131017,000000,54.076,54.3454,53.9537,54.2596,67831.252210198,0
+VGLT.US,D,20131018,000000,54.4864,54.5722,54.3365,54.3365,31171.627011146,0
+VGLT.US,D,20131021,000000,54.161,54.2417,54.1116,54.161,2869.1639649041,0
+VGLT.US,D,20131022,000000,54.151,54.7203,54.151,54.7203,1600.2860828625,0
+VGLT.US,D,20131023,000000,54.8012,55.1723,54.8012,55.0203,10020.284041331,0
+VGLT.US,D,20131024,000000,55.0203,55.0203,54.8408,54.8408,1107.7344449453,0
+VGLT.US,D,20131025,000000,54.8822,55.0362,54.5557,55.0362,1727.9846556558,0
+VGLT.US,D,20131028,000000,54.8239,54.9405,54.815,54.8911,5074.4980474302,0
+VGLT.US,D,20131029,000000,54.7283,54.815,54.6978,54.815,3216.7878575082,0
+VGLT.US,D,20131030,000000,54.8911,54.9581,54.6475,54.6475,6430.535272807,0
+VGLT.US,D,20131031,000000,54.5702,54.5702,54.5161,54.5161,1800.9552686805,0
+VGLT.US,D,20131101,000000,54.3513,54.3513,54.078,54.078,1724.9442134464,0
+VGLT.US,D,20131104,000000,54.3149,54.3149,54.1322,54.1322,1231.3790947929,0
+VGLT.US,D,20131105,000000,53.7297,53.7376,53.6242,53.6242,2960.3772311851,0
+VGLT.US,D,20131106,000000,53.5106,53.552,53.4328,53.552,6909.9116611503,0
+VGLT.US,D,20131107,000000,53.5442,53.9507,53.5442,53.9507,7287.9399758479,0
+VGLT.US,D,20131108,000000,53.0725,53.111,52.7814,52.7902,142909.90516679,0
+VGLT.US,D,20131111,000000,52.3987,52.8317,52.3907,52.8062,2960.3772311851,0
+VGLT.US,D,20131112,000000,52.7638,52.7992,52.738,52.7902,4688.3618868408,0
+VGLT.US,D,20131113,000000,53.111,53.111,52.9739,52.9739,730.71961098406,0
+VGLT.US,D,20131114,000000,53.2798,53.3992,53.2798,53.3992,1231.3790947929,0
+VGLT.US,D,20131115,000000,53.4752,53.4752,53.334,53.4238,1976.2874360873,0
+VGLT.US,D,20131118,000000,53.485,53.6952,53.485,53.6123,2544.8501292386,0
+VGLT.US,D,20131119,000000,53.5106,53.5106,53.4752,53.4752,2838.7595428105,0
+VGLT.US,D,20131120,000000,53.3054,53.407,52.5319,52.5733,3573.5330767404,0
+VGLT.US,D,20131121,000000,52.3907,52.675,52.3907,52.6491,2095.8781629889,0
+VGLT.US,D,20131122,000000,52.8811,53.1516,52.8811,53.041,4320.4683795077,0
+VGLT.US,D,20131125,000000,53.0933,53.2985,53.0933,53.196,5424.1489015072,0
+VGLT.US,D,20131126,000000,53.3054,53.4752,53.3054,53.4752,1260.77003615,0
+VGLT.US,D,20131127,000000,53.2294,53.2985,53.0864,53.2294,2217.4958513635,0
+VGLT.US,D,20131129,000000,53.1159,53.2156,53.1159,53.2077,2144.5252383388,0
+VGLT.US,D,20131202,000000,53.1643,53.1643,52.9028,52.9472,19197.352109931,0
+VGLT.US,D,20131203,000000,53.0834,53.1396,53.0834,53.1308,2312.7630405904,0
+VGLT.US,D,20131204,000000,52.6097,52.7075,52.6097,52.6521,2952.2693852934,0
+VGLT.US,D,20131205,000000,52.5358,52.6591,52.4716,52.4716,13288.759416398,0
+VGLT.US,D,20131206,000000,52.5427,52.737,52.5427,52.5593,196590.9393346,0
+VGLT.US,D,20131209,000000,52.6661,52.8181,52.6661,52.7902,2573.2275898593,0
+VGLT.US,D,20131210,000000,53.1072,53.196,53.0695,53.196,3993.1141016327,0
+VGLT.US,D,20131211,000000,53.0695,53.0695,52.7854,52.7854,32492.192410749,0
+VGLT.US,D,20131212,000000,52.7075,52.7942,52.6097,52.6097,12924.919832011,0
+VGLT.US,D,20131213,000000,52.8181,52.8771,52.8102,52.8771,1666.1623307321,0
+VGLT.US,D,20131216,000000,53.0695,53.0695,52.6731,52.7075,9354.4271974798,0
+VGLT.US,D,20131217,000000,52.8771,52.9167,52.8771,52.9167,1227.3251718471,0
+VGLT.US,D,20131218,000000,52.6277,52.895,52.5773,52.6521,14279.943576651,0
+VGLT.US,D,20131219,000000,52.6521,53.2176,52.5319,52.6521,302667.91409639,0
+VGLT.US,D,20131220,000000,53.0982,53.2708,53.0271,53.2708,4628.56652339,0
+VGLT.US,D,20131223,000000,53.1554,53.3241,52.9896,52.9966,18665.274723293,0
+VGLT.US,D,20131224,000000,52.7814,52.8072,52.7459,52.8072,2318.8439250091,0
+VGLT.US,D,20131226,000000,52.5803,52.5803,52.4421,52.4993,2291.4799451247,0
+VGLT.US,D,20131227,000000,52.3977,52.4914,52.3078,52.3078,6750.7951855268,0
+VGLT.US,D,20131230,000000,52.4845,52.675,52.4845,52.6631,54628.638656398,0
+VGLT.US,D,20131231,000000,52.5398,52.6571,52.0671,52.1401,20016.244544986,0
+VGLT.US,D,20140102,000000,52.2279,52.5733,52.2279,52.4677,13190.451784961,0
+VGLT.US,D,20140103,000000,52.3237,52.4677,52.3237,52.4677,1894.1954964343,0
+VGLT.US,D,20140106,000000,52.5487,52.7902,52.5487,52.7902,3928.2513344996,0
+VGLT.US,D,20140107,000000,52.738,52.8831,52.7214,52.8248,4426.8838568355,0
+VGLT.US,D,20140108,000000,52.6057,52.7045,52.5663,52.7045,9788.1969526825,0
+VGLT.US,D,20140109,000000,52.8347,52.9205,52.8347,52.8831,5978.5228643481,0
+VGLT.US,D,20140110,000000,53.2491,53.5719,53.191,53.5719,3677.9215925952,0
+VGLT.US,D,20140113,000000,53.5964,53.8579,53.5964,53.8056,72663.528361614,0
+VGLT.US,D,20140114,000000,53.6203,53.7514,53.5205,53.5205,27381.209056806,0
+VGLT.US,D,20140115,000000,53.2936,53.4348,53.2936,53.3665,78080.582897968,0
+VGLT.US,D,20140116,000000,53.7089,53.8392,53.7089,53.7801,7863.5970341544,0
+VGLT.US,D,20140117,000000,53.8392,54.1116,53.6873,54.0947,148729.3115555,0
+VGLT.US,D,20140121,000000,54.156,54.156,54.005,54.1136,4786.669518277,0
+VGLT.US,D,20140122,000000,53.9359,54.146,53.9291,54.005,6259.2570283462,0
+VGLT.US,D,20140123,000000,54.2289,54.6719,54.2289,54.6325,6998.0844852219,0
+VGLT.US,D,20140124,000000,54.8338,54.9829,54.8081,54.9749,36829.889962775,0
+VGLT.US,D,20140127,000000,54.8515,55.0153,54.6561,54.6819,24430.966632984,0
+VGLT.US,D,20140128,000000,54.6719,54.7064,54.5644,54.6978,15467.742999776,0
+VGLT.US,D,20140129,000000,54.9067,55.2621,54.817,55.1763,310111.93010566,0
+VGLT.US,D,20140130,000000,54.9601,55.0303,54.8931,55.0303,7245.3737849168,0
+VGLT.US,D,20140131,000000,55.3439,55.4002,55.2267,55.3678,50607.147094145,0
+VGLT.US,D,20140203,000000,55.2975,56,55.2227,55.9498,77279.933116168,0
+VGLT.US,D,20140204,000000,55.5886,55.6596,55.4042,55.476,20973.983840936,0
+VGLT.US,D,20140205,000000,55.1978,55.2661,54.9551,54.9869,29285.539360604,0
+VGLT.US,D,20140206,000000,54.8466,54.9197,54.7401,54.7737,13845.160340712,0
+VGLT.US,D,20140207,000000,54.6216,54.9709,54.6216,54.7974,27341.683308084,0
+VGLT.US,D,20140210,000000,54.6581,54.9375,54.6581,54.894,31705.731359259,0
+VGLT.US,D,20140211,000000,54.7263,54.7273,54.5278,54.6504,21010.469147449,0
+VGLT.US,D,20140212,000000,54.5054,54.5054,54.3177,54.374,7129.836980961,0
+VGLT.US,D,20140213,000000,54.6928,54.7587,54.6216,54.7193,59603.815591656,0
+VGLT.US,D,20140214,000000,54.7587,54.7587,54.5941,54.6504,164504.13921843,0
+VGLT.US,D,20140218,000000,54.7637,54.9849,54.7637,54.8348,7369.0184347643,0
+VGLT.US,D,20140219,000000,55.0342,55.0342,54.5941,54.6041,11383.415631862,0
+VGLT.US,D,20140220,000000,54.5941,54.6285,54.4056,54.4775,2823.5573317636,0
+VGLT.US,D,20140221,000000,54.437,54.749,54.437,54.749,6325.1332762158,0
+VGLT.US,D,20140224,000000,54.8061,54.8061,54.5991,54.5991,3443.8075424742,0
+VGLT.US,D,20140225,000000,54.8792,55.0558,54.8792,55.0558,6654.5145155635,0
+VGLT.US,D,20140226,000000,55.0342,55.3488,55.0342,55.3144,7409.5576642227,0
+VGLT.US,D,20140227,000000,55.498,55.6399,55.474,55.6025,7489.6226424025,0
+VGLT.US,D,20140228,000000,55.3449,55.6853,55.331,55.6419,34890.0878332,0
+VGLT.US,D,20140303,000000,55.9369,56.0692,55.8364,56.0059,44562.747981926,0
+VGLT.US,D,20140304,000000,55.635,55.635,55.2581,55.3065,35859.988897988,0
+VGLT.US,D,20140305,000000,55.1723,55.2975,55.1219,55.275,4551.5419874195,0
+VGLT.US,D,20140306,000000,54.9551,55.0104,54.8457,54.8457,21037.833127333,0
+VGLT.US,D,20140307,000000,54.4274,54.662,54.3946,54.5566,50312.224199836,0
+VGLT.US,D,20140310,000000,54.6504,54.6504,54.5318,54.5527,2625.9285881549,0
+VGLT.US,D,20140311,000000,54.5527,54.7163,54.5014,54.7163,2860.0426382761,0
+VGLT.US,D,20140312,000000,55.0508,55.1309,54.9709,55.1309,46469.105247199,0
+VGLT.US,D,20140313,000000,54.9375,55.789,54.9038,55.788,28846.702201719,0
+VGLT.US,D,20140314,000000,55.9933,55.9933,55.7682,55.8047,6357.5646597822,0
+VGLT.US,D,20140317,000000,55.6606,55.6764,55.3972,55.3972,18341.974368362,0
+VGLT.US,D,20140318,000000,55.3578,55.5384,55.3578,55.5384,2823.5573317636,0
+VGLT.US,D,20140319,000000,55.475,55.6439,55.0428,55.1259,11116.870198175,0
+VGLT.US,D,20140320,000000,55.0786,55.3065,55.0508,55.0508,32135.447191515,0
+VGLT.US,D,20140321,000000,55.4536,55.4536,55.2412,55.4536,641.53330617602,0
+VGLT.US,D,20140324,000000,55.5639,55.9439,55.5462,55.9082,10058.796309316,0
+VGLT.US,D,20140325,000000,55.7701,55.8925,55.7159,55.856,15309.64000489,0
+VGLT.US,D,20140326,000000,55.854,56.0918,55.8364,56.0918,4518.0971231164,0
+VGLT.US,D,20140327,000000,56.2517,56.5931,56.1894,56.3859,10218.926265675,0
+VGLT.US,D,20140328,000000,56.3414,56.3414,56.0109,56.1294,20481.43220302,0
+VGLT.US,D,20140331,000000,55.9202,56.0434,55.8688,56.0434,49825.753446339,0
+VGLT.US,D,20140401,000000,55.7564,55.7731,55.5541,55.6074,61231.465654402,0
+VGLT.US,D,20140402,000000,55.3214,55.3773,55.2295,55.2501,15883.270101723,0
+VGLT.US,D,20140403,000000,55.4336,55.6074,55.4112,55.486,8239.5983873792,0
+VGLT.US,D,20140404,000000,55.5975,55.9004,55.5975,55.8404,7803.8016707036,0
+VGLT.US,D,20140407,000000,55.9508,56.2694,55.9508,56.1441,33987.076497018,0
+VGLT.US,D,20140408,000000,56.1639,56.3859,56.085,56.3326,20967.902956517,0
+VGLT.US,D,20140409,000000,56.0978,56.2793,56.0258,56.0424,7163.281845264,0
+VGLT.US,D,20140410,000000,56.1539,56.673,56.1539,56.5576,7673.0626557008,0
+VGLT.US,D,20140411,000000,56.8782,56.972,56.7056,56.893,27781.533947704,0
+VGLT.US,D,20140414,000000,56.7372,56.903,56.7164,56.903,45965.405321181,0
+VGLT.US,D,20140415,000000,56.903,57.2898,56.821,57.1179,23145.87305916,0
+VGLT.US,D,20140416,000000,56.8309,57.1003,56.7726,57.0775,11347.943806086,0
+VGLT.US,D,20140417,000000,57.204,57.204,56.3681,56.5713,12102.986954746,0
+VGLT.US,D,20140421,000000,56.6632,56.8131,56.5022,56.5022,24131.98981573,0
+VGLT.US,D,20140422,000000,56.4105,56.7806,56.4105,56.7806,10381.083183509,0
+VGLT.US,D,20140423,000000,56.8131,57.0085,56.7944,56.9789,13985.020682343,0
+VGLT.US,D,20140424,000000,56.7726,57.0983,56.7726,57.0983,10067.917635943,0
+VGLT.US,D,20140425,000000,57.2739,57.416,57.2126,57.2126,13295.853781553,0
+VGLT.US,D,20140428,000000,57.0648,57.0924,56.8427,56.9295,9652.3905339976,0
+VGLT.US,D,20140429,000000,56.6888,56.8467,56.608,56.8309,8866.942963245,0
+VGLT.US,D,20140430,000000,56.8703,57.0944,56.8703,57.0944,35454.596603405,0
+VGLT.US,D,20140501,000000,57.1623,57.6873,57.1623,57.5551,16183.260399714,0
+VGLT.US,D,20140502,000000,57.4327,58.1314,57.3143,58.0119,16349.471240493,0
+VGLT.US,D,20140505,000000,58.0209,58.0209,57.5985,57.5985,27771.39914034,0
+VGLT.US,D,20140506,000000,57.6557,57.8995,57.6332,57.8728,5113.0103154156,0
+VGLT.US,D,20140507,000000,57.7624,57.8372,57.6399,57.6716,15425.176808846,0
+VGLT.US,D,20140508,000000,57.7702,57.8225,57.418,57.5098,13350.581741321,0
+VGLT.US,D,20140509,000000,57.5284,57.5818,57.2599,57.3657,20619.265583177,0
+VGLT.US,D,20140512,000000,57.1013,57.2215,57.0085,57.1013,9979.7448118726,0
+VGLT.US,D,20140513,000000,57.3883,57.5719,57.3883,57.5719,14566.758625067,0
+VGLT.US,D,20140514,000000,57.9409,58.2507,57.9065,58.1964,16573.450483249,0
+VGLT.US,D,20140515,000000,58.5468,58.7194,58.3958,58.5388,16473.11589034,0
+VGLT.US,D,20140516,000000,58.4688,58.5931,58.4028,58.4028,16531.897773054,0
+VGLT.US,D,20140519,000000,58.6149,58.6149,58.0396,58.0396,19292.619299157,0
+VGLT.US,D,20140520,000000,57.932,58.2409,57.932,58.1264,14138.056273548,0
+VGLT.US,D,20140521,000000,57.8008,57.8896,57.6332,57.7929,17098.433504733,0
+VGLT.US,D,20140522,000000,57.8156,58.0256,57.5985,57.7307,16517.709042745,0
+VGLT.US,D,20140523,000000,58.0296,58.0564,57.932,58.0486,8828.4306952596,0
+VGLT.US,D,20140527,000000,57.9982,58.3414,57.9065,58.3277,17460.246127647,0
+VGLT.US,D,20140528,000000,58.6434,59.0489,58.6434,59.0183,11663.136315124,0
+VGLT.US,D,20140529,000000,58.9987,59.1377,58.6779,58.6779,15394.772386752,0
+VGLT.US,D,20140530,000000,58.5782,58.7866,58.5388,58.6218,16229.880513591,0
+VGLT.US,D,20140602,000000,58.3652,58.7272,58.0486,58.2526,21043.914011752,0
+VGLT.US,D,20140603,000000,57.9755,57.9755,57.6488,57.6873,19200.39255214,0
+VGLT.US,D,20140604,000000,57.6716,57.7307,57.5018,57.5364,24477.586746862,0
+VGLT.US,D,20140605,000000,57.4762,57.7968,57.4495,57.6716,18625.74897457,0
+VGLT.US,D,20140606,000000,57.8088,57.9597,57.6478,57.6557,13453.95677644,0
+VGLT.US,D,20140609,000000,57.5462,57.6488,57.4495,57.6034,16423.455334253,0
+VGLT.US,D,20140610,000000,57.4327,57.4762,57.2669,57.2669,11628.677970085,0
+VGLT.US,D,20140611,000000,57.4417,57.6252,57.3953,57.4249,6116.356244506,0
+VGLT.US,D,20140612,000000,57.4367,57.9823,57.417,57.8551,18248.734140609,0
+VGLT.US,D,20140613,000000,57.7041,58.0574,57.6173,57.9055,3630.2879979818,0
+VGLT.US,D,20140616,000000,57.9251,57.9882,57.8472,57.9882,6241.01437509,0
+VGLT.US,D,20140617,000000,57.7702,57.7702,57.5985,57.6332,7614.2807729864,0
+VGLT.US,D,20140618,000000,57.6972,58.1639,57.6972,57.9005,17207.88942427,0
+VGLT.US,D,20140619,000000,57.7712,58.0219,57.3043,57.3727,20836.150460778,0
+VGLT.US,D,20140620,000000,57.3647,57.6557,57.3647,57.5818,8402.7687859485,0
+VGLT.US,D,20140623,000000,57.8225,57.8382,57.5818,57.5907,10602.021984056,0
+VGLT.US,D,20140624,000000,57.786,58.0574,57.6786,58.0574,19227.756532024,0
+VGLT.US,D,20140625,000000,58.2301,58.3878,58.083,58.1195,18519.333497243,0
+VGLT.US,D,20140626,000000,58.301,58.6169,58.301,58.5398,10607.089387738,0
+VGLT.US,D,20140627,000000,58.6652,58.6652,58.453,58.453,8315.6094426134,0
+VGLT.US,D,20140630,000000,58.4204,58.6384,58.4204,58.5477,9609.8243430665,0
+VGLT.US,D,20140701,000000,58.2093,58.2438,58.0276,58.084,19822.669724324,0
+VGLT.US,D,20140702,000000,57.7672,57.8698,57.4713,57.488,9432.4652141868,0
+VGLT.US,D,20140703,000000,57.2789,57.4091,57.1476,57.3333,13430.646719502,0
+VGLT.US,D,20140707,000000,57.5236,57.7988,57.5236,57.7742,23457.011645251,0
+VGLT.US,D,20140708,000000,57.9892,58.3267,57.9892,58.2191,12598.579034872,0
+VGLT.US,D,20140709,000000,58.1964,58.4825,58.1501,58.3662,13581.655349233,0
+VGLT.US,D,20140710,000000,58.6968,58.6968,58.371,58.4324,14181.635945215,0
+VGLT.US,D,20140711,000000,58.5398,58.7412,58.5398,58.6968,12944.175966004,0
+VGLT.US,D,20140714,000000,58.6316,58.6316,58.4105,58.4598,4668.0922721119,0
+VGLT.US,D,20140715,000000,58.2725,58.5201,58.1887,58.3958,6765.9973965735,0
+VGLT.US,D,20140716,000000,58.4144,58.6276,58.3958,58.5852,46353.568443244,0
+VGLT.US,D,20140717,000000,58.9938,59.3568,58.8753,59.3184,24306.308502401,0
+VGLT.US,D,20140718,000000,59.3923,59.3923,58.975,59.194,39582.503642987,0
+VGLT.US,D,20140721,000000,59.3253,59.6055,59.3253,59.4396,9153.7580116616,0
+VGLT.US,D,20140722,000000,59.3657,59.4861,59.1615,59.4801,9313.8879680216,0
+VGLT.US,D,20140723,000000,59.5225,59.5808,59.4249,59.4279,10203.724054629,0
+VGLT.US,D,20140724,000000,59.194,59.2039,58.9967,59.0687,21845.577274288,0
+VGLT.US,D,20140725,000000,59.4396,59.6232,59.4061,59.6232,8703.7725646757,0
+VGLT.US,D,20140728,000000,59.6232,59.6665,59.4001,59.4348,15561.996708266,0
+VGLT.US,D,20140729,000000,59.791,59.8512,59.5512,59.8028,14485.680166151,0
+VGLT.US,D,20140730,000000,59.4091,59.4425,58.9216,58.9938,25005.610210555,0
+VGLT.US,D,20140731,000000,58.6444,59.0273,58.6218,58.8388,8329.7981729237,0
+VGLT.US,D,20140801,000000,58.8644,59.424,58.6394,59.3321,17309.237497915,0
+VGLT.US,D,20140804,000000,59.3835,59.4723,59.2335,59.2335,24882.979041444,0
+VGLT.US,D,20140805,000000,59.1575,59.4465,59.0144,59.4171,13023.227463447,0
+VGLT.US,D,20140806,000000,59.7119,59.7476,59.3746,59.4387,14149.204561648,0
+VGLT.US,D,20140807,000000,59.424,59.859,59.3885,59.859,6425.4678691249,0
+VGLT.US,D,20140808,000000,60.0051,60.2182,59.795,59.8512,25263.034317614,0
+VGLT.US,D,20140811,000000,59.9073,59.9232,59.7033,59.859,17154.174945238,0
+VGLT.US,D,20140812,000000,59.6755,59.7476,59.4723,59.4879,152163.99777136,0
+VGLT.US,D,20140813,000000,59.5503,59.8068,59.5503,59.782,22566.162077907,0
+VGLT.US,D,20140814,000000,59.8758,60.2726,59.782,60.2726,22881.354586944,0
+VGLT.US,D,20140815,000000,60.4047,61.0491,60.4047,60.7264,27126.825391954,0
+VGLT.US,D,20140818,000000,60.6731,60.6731,60.1917,60.2271,16960.600124574,0
+VGLT.US,D,20140819,000000,60.5901,60.5901,60.0129,60.1333,19204.446475085,0
+VGLT.US,D,20140820,000000,60.0466,60.0466,59.7643,59.9725,30975.011748275,0
+VGLT.US,D,20140821,000000,60.0288,60.3721,60.0288,60.3159,11337.808998721,0
+VGLT.US,D,20140822,000000,60.3721,60.6395,60.0554,60.538,13388.08052857,0
+VGLT.US,D,20140825,000000,60.6879,60.7974,60.5814,60.7964,12590.471188981,0
+VGLT.US,D,20140826,000000,60.9354,60.9354,60.5901,60.6642,17215.997270161,0
+VGLT.US,D,20140827,000000,60.8516,61.0628,60.7046,61.0628,6660.5953999823,0
+VGLT.US,D,20140828,000000,61.5481,61.5481,61.3362,61.3412,51947.982108475,0
+VGLT.US,D,20140829,000000,61.3657,61.5471,61.3232,61.3657,17437.949551444,0
+VGLT.US,D,20140902,000000,62.9198,62.9198,60.4461,60.5517,65183.02704584,0
+VGLT.US,D,20140903,000000,60.4087,60.7313,60.2052,60.678,44298.229509713,0
+VGLT.US,D,20140904,000000,60.4333,60.4856,60.0929,60.1107,16997.085431087,0
+VGLT.US,D,20140905,000000,60.2765,60.3494,59.9034,59.9034,14379.264688824,0
+VGLT.US,D,20140908,000000,60.3494,60.4342,59.8698,59.9647,15614.697706562,0
+VGLT.US,D,20140909,000000,59.8788,60.0239,59.793,59.942,209221.94975304,0
+VGLT.US,D,20140910,000000,59.6163,59.6913,59.5393,59.6913,33634.385200733,0
+VGLT.US,D,20140911,000000,59.6864,59.8234,59.4655,59.4655,34736.038761259,0
+VGLT.US,D,20140912,000000,58.9997,59.0392,58.7963,58.82,25846.799221811,0
+VGLT.US,D,20140915,000000,59.0587,59.0933,58.8467,58.9386,11209.096945192,0
+VGLT.US,D,20140916,000000,58.9928,59.0677,58.7027,58.7027,19872.33028041,0
+VGLT.US,D,20140917,000000,58.9226,59.0084,58.5468,58.6494,9384.8316195734,0
+VGLT.US,D,20140918,000000,58.7796,58.8567,58.6049,58.7707,10434.79766254,0
+VGLT.US,D,20140919,000000,58.9386,59.4011,58.7639,59.4011,11015.52212453,0
+VGLT.US,D,20140922,000000,59.4751,59.5709,59.3845,59.5148,8704.7860454122,0
+VGLT.US,D,20140923,000000,59.5453,59.8394,59.5069,59.8394,27528.163763592,0
+VGLT.US,D,20140924,000000,59.7574,59.8185,59.4655,59.5069,13463.078103068,0
+VGLT.US,D,20140925,000000,59.9034,60.2052,59.8453,60.1628,20967.902956517,0
+VGLT.US,D,20140926,000000,60.0929,60.1718,59.942,60.0594,19880.438126302,0
+VGLT.US,D,20140929,000000,60.6445,60.6602,60.3583,60.46,51433.133894356,0
+VGLT.US,D,20140930,000000,60.304,60.5517,60.1097,60.1658,20192.59019313,0
+VGLT.US,D,20141001,000000,60.6889,61.2878,60.6475,61.2878,40641.591012582,0
+VGLT.US,D,20141002,000000,60.913,61.198,60.745,60.7934,54846.537014736,0
+VGLT.US,D,20141003,000000,60.5961,60.9968,60.5961,60.9808,20129.754387469,0
+VGLT.US,D,20141006,000000,60.9868,61.1092,60.8221,61.0233,27474.449284559,0
+VGLT.US,D,20141007,000000,61.2948,61.7803,61.2651,61.7445,50846.328547948,0
+VGLT.US,D,20141008,000000,61.7723,61.8582,61.3786,61.7839,20622.306025386,0
+VGLT.US,D,20141009,000000,61.7723,61.8502,61.5985,61.6055,33863.431847171,0
+VGLT.US,D,20141010,000000,61.9065,62.0722,61.7595,62.0455,62497.303094234,0
+VGLT.US,D,20141013,000000,62.229,62.6406,62.0949,62.5212,62409.130270162,0
+VGLT.US,D,20141014,000000,62.8122,62.912,62.4304,62.912,55143.486870517,0
+VGLT.US,D,20141015,000000,64.3869,66.6762,63.0935,63.4004,113818.95410758,0
+VGLT.US,D,20141016,000000,64.0643,64.1037,62.7767,63.0027,82839.88843636,0
+VGLT.US,D,20141017,000000,62.7106,62.894,62.3564,62.6918,60853.437339705,0
+VGLT.US,D,20141020,000000,62.9404,63.055,62.5814,62.7688,30816.908753387,0
+VGLT.US,D,20141021,000000,62.5715,62.681,62.39,62.4136,41682.435728921,0
+VGLT.US,D,20141022,000000,62.3109,62.5092,62.238,62.4551,80670.026179609,0
+VGLT.US,D,20141023,000000,62.1787,62.2171,61.8078,62.0041,52221.621907317,0
+VGLT.US,D,20141024,000000,62.2056,62.2834,61.9667,62.0298,28292.328238878,0
+VGLT.US,D,20141027,000000,62.1867,62.2834,62.0575,62.0781,19741.591265408,0
+VGLT.US,D,20141028,000000,61.9687,61.9687,61.6767,61.7475,25084.661707998,0
+VGLT.US,D,20141029,000000,61.7475,62.0041,61.5037,61.8462,83503.718318738,0
+VGLT.US,D,20141030,000000,62.2924,62.2924,61.8826,61.9134,33617.156028213,0
+VGLT.US,D,20141031,000000,61.9213,61.9538,61.5869,61.7979,35397.841682164,0
+VGLT.US,D,20141103,000000,61.7366,61.8246,61.4042,61.7879,69501.468463875,0
+VGLT.US,D,20141104,000000,61.9962,62.1049,61.8246,61.8572,28606.50726718,0
+VGLT.US,D,20141105,000000,61.7211,61.868,61.6313,61.8492,23081.010292026,0
+VGLT.US,D,20141106,000000,61.4951,61.6893,61.3686,61.4339,34072.208878881,0
+VGLT.US,D,20141107,000000,61.6489,62.0545,61.6263,62.0131,22422.247813332,0
+VGLT.US,D,20141110,000000,62.0298,62.0298,61.5017,61.5859,30693.26410354,0
+VGLT.US,D,20141111,000000,61.4535,61.6489,61.4319,61.6489,26599.815408999,0
+VGLT.US,D,20141112,000000,61.93,61.936,61.5237,61.5561,13392.134451517,0
+VGLT.US,D,20141113,000000,61.6391,61.8246,61.4892,61.6391,32441.518373924,0
+VGLT.US,D,20141114,000000,61.6816,62.0238,61.6035,61.9065,23675.923484326,0
+VGLT.US,D,20141117,000000,62.1049,62.1283,61.7031,61.8323,25028.920267494,0
+VGLT.US,D,20141118,000000,61.93,61.9981,61.8896,61.9065,20618.252102439,0
+VGLT.US,D,20141119,000000,61.7051,62.0131,61.6667,61.6893,42911.787862241,0
+VGLT.US,D,20141120,000000,62.1473,62.1867,61.7713,61.8572,151655.23044166,0
+VGLT.US,D,20141121,000000,62.0298,62.2924,61.9814,62.2143,22748.588610469,0
+VGLT.US,D,20141124,000000,62.0545,62.3436,62.0041,62.3238,21334.782983115,0
+VGLT.US,D,20141125,000000,62.3505,62.8053,62.3505,62.7609,69874.429374891,0
+VGLT.US,D,20141126,000000,62.9603,63.1131,62.9138,62.9424,26894.738303306,0
+VGLT.US,D,20141128,000000,63.2711,63.4526,63.2385,63.3165,55982.648920302,0
+VGLT.US,D,20141201,000000,63.6499,63.6954,63.0451,63.1141,75520.530557681,0
+VGLT.US,D,20141202,000000,62.6742,62.7658,62.4462,62.4462,47943.719718742,0
+VGLT.US,D,20141203,000000,62.4778,62.7037,62.4274,62.6662,16515.682081271,0
+VGLT.US,D,20141204,000000,62.7273,63.1921,62.7126,63.1921,19777.063091184,0
+VGLT.US,D,20141205,000000,63.1211,63.1211,62.5586,62.906,46745.78548825,0
+VGLT.US,D,20141208,000000,63.0451,63.6499,62.978,63.5364,47696.430419045,0
+VGLT.US,D,20141209,000000,63.9716,64.0822,63.7565,63.8314,55030.990508772,0
+VGLT.US,D,20141210,000000,63.8384,64.3644,63.8049,64.3011,16754.863535076,0
+VGLT.US,D,20141211,000000,64.0643,64.4353,63.9381,64.3889,28565.968037721,0
+VGLT.US,D,20141212,000000,64.9358,65.3116,64.7423,65.3017,96322.222673421,0
+VGLT.US,D,20141215,000000,64.9632,65.499,64.9268,65.1882,38049.10728873,0
+VGLT.US,D,20141216,000000,65.7634,65.9075,65.3876,65.9075,59834.889199567,0
+VGLT.US,D,20141217,000000,65.6234,65.719,64.9358,65.355,239480.43062064,0
+VGLT.US,D,20141218,000000,64.6139,64.6771,64.2657,64.4581,35497.162794337,0
+VGLT.US,D,20141219,000000,64.4896,65.0855,64.4738,65.0265,63484.433331542,0
+VGLT.US,D,20141222,000000,64.8924,65.2011,64.7994,65.1882,57762.321093517,0
+VGLT.US,D,20141223,000000,64.7383,64.8635,63.9124,63.9262,63963.809719885,0
+VGLT.US,D,20141224,000000,63.8276,64.1721,63.6627,64.1591,27277.834021687,0
+VGLT.US,D,20141226,000000,64.4137,64.4137,64.1935,64.3475,13507.671255472,0
+VGLT.US,D,20141229,000000,64.7057,64.9781,64.6544,64.8054,33523.915800459,0
+VGLT.US,D,20141230,000000,65.1932,65.2632,65.0067,65.0411,29560.192640183,0
+VGLT.US,D,20141231,000000,65.0758,65.2306,65.0314,65.1981,52921.937096209,0
+VGLT.US,D,20150102,000000,65.505,65.9736,65.3086,65.718,82361.525528754,0
+VGLT.US,D,20150105,000000,66.1305,66.8972,66.1059,66.7206,273965.12615926,0
+VGLT.US,D,20150106,000000,67.4438,68.1975,67.1508,67.7752,141866.02000824,0
+VGLT.US,D,20150107,000000,67.3836,67.9085,67.1508,67.6303,58970.39013137,0
+VGLT.US,D,20150108,000000,67.2287,67.2287,66.7916,66.9208,91502.10829084,0
+VGLT.US,D,20150109,000000,66.6447,67.5385,66.6447,67.5178,63690.169921042,0
+VGLT.US,D,20150112,000000,67.5385,68.1296,67.5317,67.877,67326.538803442,0
+VGLT.US,D,20150113,000000,67.7113,68.2293,67.6126,67.8326,96721.534083584,0
+VGLT.US,D,20150114,000000,68.698,69.0058,68.3111,68.316,61246.66786545,0
+VGLT.US,D,20150115,000000,68.4158,69.4419,68.3724,69.35,89929.186187862,0
+VGLT.US,D,20150116,000000,69.1361,69.2524,68.5055,68.5559,106723.57547166,0
+VGLT.US,D,20150120,000000,69.0718,69.4251,68.99,69.4192,131215.35094883,0
+VGLT.US,D,20150121,000000,69.5247,69.6559,68.4442,68.5913,172104.2312611,0
+VGLT.US,D,20150122,000000,68.8637,68.9327,68.0941,68.324,94488.836021174,0
+VGLT.US,D,20150123,000000,68.9574,69.4824,68.9574,69.2632,75273.241257987,0
+VGLT.US,D,20150126,000000,69.346,69.434,68.9022,69.0284,90352.821135701,0
+VGLT.US,D,20150127,000000,69.7941,69.872,69.0384,69.1152,55469.827667656,0
+VGLT.US,D,20150128,000000,69.2939,70.4996,69.2821,70.1721,88237.68683872,0
+VGLT.US,D,20150129,000000,69.8633,70.105,69.5949,69.7497,26977.843723696,0
+VGLT.US,D,20150130,000000,70.6752,71.0098,70.3981,70.8439,49099.0877583,0
+VGLT.US,D,20150202,000000,70.321,70.8627,70.2322,70.5953,280820.30986064,0
+VGLT.US,D,20150203,000000,69.7527,69.8237,69.21,69.3393,79001.836887405,0
+VGLT.US,D,20150204,000000,68.8222,69.511,68.5659,69.346,47857.573856143,0
+VGLT.US,D,20150205,000000,69.1479,69.1479,68.6576,68.7205,63030.39396161,0
+VGLT.US,D,20150206,000000,68.172,68.2549,67.4329,67.8316,87967.087482086,0
+VGLT.US,D,20150209,000000,67.9846,68.0368,67.5158,67.5158,39727.4313883,0
+VGLT.US,D,20150210,000000,67.2001,67.3254,66.8874,67.0481,44252.622876571,0
+VGLT.US,D,20150211,000000,66.9662,67.2268,66.6752,67.1408,30982.106113431,0
+VGLT.US,D,20150212,000000,67.0481,67.3639,66.8705,66.8854,54038.792867781,0
+VGLT.US,D,20150213,000000,66.837,66.9751,66.2726,66.2933,65322.88738747,0
+VGLT.US,D,20150217,000000,66.091,66.1947,65.2198,65.4388,106056.70514708,0
+VGLT.US,D,20150218,000000,65.5316,66.0358,65.4388,65.6786,94843.554278933,0
+VGLT.US,D,20150219,000000,65.6165,65.9185,65.355,65.3786,47045.775786242,0
+VGLT.US,D,20150220,000000,65.8138,66.2115,65.4369,65.5079,72317.931430484,0
+VGLT.US,D,20150223,000000,65.8571,66.243,65.7862,66.0585,45288.400189229,0
+VGLT.US,D,20150224,000000,65.9784,66.9751,65.8217,66.9662,45912.704322885,0
+VGLT.US,D,20150225,000000,66.8942,67.3205,66.6574,67.2268,65659.362991975,0
+VGLT.US,D,20150226,000000,67.0155,67.1566,66.4364,66.4364,58039.00133457,0
+VGLT.US,D,20150227,000000,66.7372,67.0393,66.3613,66.9486,142438.63662433,0
+VGLT.US,D,20150302,000000,66.8113,66.838,65.72,65.7714,275114.41331439,0
+VGLT.US,D,20150303,000000,65.7544,66.0131,65.5711,65.5907,44900.237067167,0
+VGLT.US,D,20150304,000000,65.8561,65.8651,65.5386,65.6155,29460.871528011,0
+VGLT.US,D,20150305,000000,65.653,65.8394,65.3372,65.5987,41332.784874845,0
+VGLT.US,D,20150306,000000,64.6869,64.8191,63.9451,64.2844,89328.192111144,0
+VGLT.US,D,20150309,000000,64.8104,64.838,64.5085,64.7956,64855.672767965,0
+VGLT.US,D,20150310,000000,65.3697,65.5907,65.2563,65.4823,158345.216783,0
+VGLT.US,D,20150311,000000,65.5227,66.0674,65.4823,66.0033,52381.751863677,0
+VGLT.US,D,20150312,000000,66.4207,66.4207,65.6696,65.942,26370.768762559,0
+VGLT.US,D,20150313,000000,65.7714,66.0762,65.6618,65.7714,27676.131951113,0
+VGLT.US,D,20150316,000000,66.3337,66.3713,66.0171,66.3101,52504.383032789,0
+VGLT.US,D,20150317,000000,66.5953,66.829,66.4857,66.7739,29579.448774176,0
+VGLT.US,D,20150318,000000,67.2385,68.0131,66.7196,67.9707,101916.63633866,0
+VGLT.US,D,20150319,000000,67.8898,67.9876,67.3994,67.7143,85166.84020726,0
+VGLT.US,D,20150320,000000,67.9352,68.0624,67.7597,68.029,44548.559251617,0
+VGLT.US,D,20150323,000000,68.1306,68.1396,67.7772,67.9955,60817.965513929,0
+VGLT.US,D,20150324,000000,68.2095,68.7582,67.9876,68.5706,63074.987114014,0
+VGLT.US,D,20150325,000000,68.5706,68.6237,67.9607,68.0378,33614.115586004,0
+VGLT.US,D,20150326,000000,67.8166,67.8166,66.8637,67.0719,54407.699855851,0
+VGLT.US,D,20150327,000000,67.3333,67.8445,67.3333,67.6974,35164.741112779,0
+VGLT.US,D,20150330,000000,67.7308,67.7498,67.3748,67.4952,33140.820082078,0
+VGLT.US,D,20150331,000000,67.3748,67.7772,67.3156,67.6126,51078.415636596,0
+VGLT.US,D,20150401,000000,68.1415,68.6516,68.1415,68.4847,164902.43714785,0
+VGLT.US,D,20150402,000000,68.4058,68.4058,67.7702,67.8186,45405.963954657,0
+VGLT.US,D,20150406,000000,68.179,68.2045,67.3924,67.503,26082.940233407,0
+VGLT.US,D,20150407,000000,67.503,68.0743,67.4379,68.0565,133808.84815342,0
+VGLT.US,D,20150408,000000,68.0071,68.0912,67.5405,67.9303,58918.702613812,0
+VGLT.US,D,20150409,000000,67.9213,67.9213,67.1172,67.1853,33290.815231074,0
+VGLT.US,D,20150410,000000,67.657,67.657,67.2643,67.358,57848.466956115,0
+VGLT.US,D,20150413,000000,67.2563,67.4468,67.1765,67.3758,35326.898030612,0
+VGLT.US,D,20150414,000000,68.1078,68.3515,67.8022,67.8022,51567.926832304,0
+VGLT.US,D,20150415,000000,67.9826,68.0842,67.657,67.7702,50869.638604887,0
+VGLT.US,D,20150416,000000,67.8386,67.8386,67.2307,67.5208,33353.651036735,0
+VGLT.US,D,20150417,000000,67.4279,68.3031,67.4083,68.2293,74805.013157745,0
+VGLT.US,D,20150420,000000,67.9727,67.9826,67.4527,67.657,49573.39674296,0
+VGLT.US,D,20150421,000000,67.6312,67.6738,67.3077,67.3244,31479.725155029,0
+VGLT.US,D,20150422,000000,67.3077,67.3146,66.3507,66.3881,43784.39477633,0
+VGLT.US,D,20150423,000000,66.4285,66.9337,66.3881,66.6762,59036.26637924,0
+VGLT.US,D,20150424,000000,66.8725,67.2573,66.8725,67.1172,22426.301736276,0
+VGLT.US,D,20150427,000000,67.0984,67.2475,66.7106,67.0984,28456.512118183,0
+VGLT.US,D,20150428,000000,66.6149,66.8725,66.2469,66.2716,28569.00847993,0
+VGLT.US,D,20150429,000000,65.578,65.7921,65.3056,65.5286,55832.653771307,0
+VGLT.US,D,20150430,000000,65.1656,65.726,64.9029,65.6677,45288.400189229,0
+VGLT.US,D,20150501,000000,65.1004,65.2079,64.5952,64.7206,224602.53340947,0
+VGLT.US,D,20150504,000000,65.0007,65.0255,64.1955,64.2568,61744.286907049,0
+VGLT.US,D,20150505,000000,64.2469,64.2824,63.6372,64.1621,69423.430447168,0
+VGLT.US,D,20150506,000000,63.8177,63.8423,62.9907,63.1714,103281.79489066,0
+VGLT.US,D,20150507,000000,63.4792,64.0534,63.4566,63.8778,286078.24792138,0
+VGLT.US,D,20150508,000000,64.5469,64.5952,63.9934,64.1621,259502.75605004,0
+VGLT.US,D,20150511,000000,63.6696,63.7604,62.6948,62.7283,73804.707670864,0
+VGLT.US,D,20150512,000000,62.4374,63.2385,62.3248,62.8546,83746.953695486,0
+VGLT.US,D,20150513,000000,63.2197,63.2523,62.243,62.4048,43878.648484821,0
+VGLT.US,D,20150514,000000,62.4048,62.8062,62.2983,62.5725,41635.815615044,0
+VGLT.US,D,20150515,000000,63.1102,63.8344,63.0156,63.7141,31308.446910568,0
+VGLT.US,D,20150518,000000,63.0461,63.126,62.7047,62.7658,24599.204435236,0
+VGLT.US,D,20150519,000000,62.1079,62.7807,62.0731,62.2241,22539.81157876,0
+VGLT.US,D,20150520,000000,62.3248,62.6752,62.1234,62.3466,57248.486360134,0
+VGLT.US,D,20150521,000000,62.7717,63.2612,62.7422,63.1389,25784.976896889,0
+VGLT.US,D,20150522,000000,63.2296,63.3263,62.9278,63.1191,52749.645371011,0
+VGLT.US,D,20150526,000000,63.3688,64.1691,63.347,64.1267,54176.626247938,0
+VGLT.US,D,20150527,000000,63.9342,64.2568,63.7604,64.2568,34066.127994463,0
+VGLT.US,D,20150528,000000,64.1177,64.2568,64.0259,64.1087,39391.969264534,0
+VGLT.US,D,20150529,000000,64.4333,64.5952,64.1621,64.1866,18333.866522472,0
+VGLT.US,D,20150601,000000,64.0328,64.1431,63.3736,63.6085,22673.591035972,0
+VGLT.US,D,20150602,000000,63.1764,63.1764,62.6513,62.7609,41143.263977128,0
+VGLT.US,D,20150603,000000,62.2644,62.3188,61.6883,61.8333,60302.103819073,0
+VGLT.US,D,20150604,000000,62.1847,62.7313,62.1847,62.535,63136.809438937,0
+VGLT.US,D,20150605,000000,62.0151,62.2644,61.8177,61.8826,27968.014403212,0
+VGLT.US,D,20150608,000000,62.0071,62.1177,61.7803,61.8502,23600.925909828,0
+VGLT.US,D,20150609,000000,61.5839,61.6747,61.2474,61.3637,29312.903340488,0
+VGLT.US,D,20150610,000000,61.0531,61.1369,60.7195,60.8546,57947.788068288,0
+VGLT.US,D,20150611,000000,61.4081,62.0829,61.2394,61.941,27404.519113744,0
+VGLT.US,D,20150612,000000,61.9144,62.5536,61.9144,62.0151,18529.468304607,0
+VGLT.US,D,20150615,000000,62.5073,62.5172,62.0238,62.0829,24783.657929271,0
+VGLT.US,D,20150616,000000,62.3732,62.5626,62.1099,62.5536,20290.897824566,0
+VGLT.US,D,20150617,000000,62.3564,62.3564,61.8177,62.1542,19118.300612487,0
+VGLT.US,D,20150618,000000,61.8256,61.9627,61.5561,61.8906,122733.53066543,0
+VGLT.US,D,20150619,000000,62.3732,62.7077,62.3732,62.5764,17229.172519736,0
+VGLT.US,D,20150622,000000,62.0338,62.2181,61.422,61.5067,16753.850054338,0
+VGLT.US,D,20150623,000000,61.0431,61.5799,61.0096,61.198,26181.247864842,0
+VGLT.US,D,20150624,000000,61.4486,61.7141,61.3312,61.6657,14161.366330486,0
+VGLT.US,D,20150625,000000,61.422,61.6747,61.2878,61.3806,8139.2637944702,0
+VGLT.US,D,20150626,000000,61.0096,61.0431,60.5871,60.8231,28206.182376279,0
+VGLT.US,D,20150629,000000,61.6095,62.4067,61.499,62.2124,54173.58580573,0
+VGLT.US,D,20150630,000000,61.8333,62.4146,61.7803,61.9075,41610.478596634,0
+VGLT.US,D,20150701,000000,61.195,61.4555,61.0243,61.1507,369067.11802598,0
+VGLT.US,D,20150702,000000,61.4643,61.5819,61.2454,61.3008,23547.211430796,0
+VGLT.US,D,20150706,000000,62.3188,62.4639,61.8817,62.3564,18246.707179135,0
+VGLT.US,D,20150707,000000,63.0126,63.3954,62.7452,62.907,20954.727706943,0
+VGLT.US,D,20150708,000000,63.2444,63.4733,62.9977,63.3954,38142.347516485,0
+VGLT.US,D,20150709,000000,62.6288,62.7767,62.1688,62.246,29080.816251841,0
+VGLT.US,D,20150710,000000,61.2543,61.5326,61.1674,61.4061,21774.633622736,0
+VGLT.US,D,20150713,000000,61.0667,61.4643,60.9374,61.119,21659.096818781,0
+VGLT.US,D,20150714,000000,61.2858,61.3696,61.1112,61.3362,24206.987390228,0
+VGLT.US,D,20150715,000000,61.3696,62.0151,61.2918,61.947,14909.315113989,0
+VGLT.US,D,20150716,000000,61.7969,62.3652,61.7879,62.3348,27905.178597552,0
+VGLT.US,D,20150717,000000,62.391,62.6899,62.391,62.5942,27312.292366727,0
+VGLT.US,D,20150720,000000,62.3436,62.456,62.2181,62.381,28018.688440035,0
+VGLT.US,D,20150721,000000,62.0485,62.6712,62.0485,62.6712,21774.633622736,0
+VGLT.US,D,20150722,000000,62.7688,63.1369,62.7619,63.056,11535.437742331,0
+VGLT.US,D,20150723,000000,63.0224,63.7614,62.8715,63.7614,16126.505478472,0
+VGLT.US,D,20150724,000000,63.9528,63.9686,63.7072,63.9144,38849.75707053,0
+VGLT.US,D,20150727,000000,64.2775,64.2775,63.9282,64.2419,15301.532158997,0
+VGLT.US,D,20150728,000000,63.7783,63.9597,63.6302,63.8019,22132.392322705,0
+VGLT.US,D,20150729,000000,63.6706,63.7516,63.3066,63.5524,17772.398194475,0
+VGLT.US,D,20150730,000000,63.8107,64.012,63.7516,64.012,7062.947252355,0
+VGLT.US,D,20150731,000000,64.4127,64.5834,64.3041,64.4127,10838.162995649,0
+VGLT.US,D,20150803,000000,64.4806,65.0944,64.4806,65.0185,46557.278071271,0
+VGLT.US,D,20150804,000000,64.8538,64.9523,64.5153,64.5439,58614.658392876,0
+VGLT.US,D,20150805,000000,64.1808,64.2419,63.8533,64.0466,23258.369420906,0
+VGLT.US,D,20150806,000000,64.3051,64.679,64.1393,64.5844,116279.68533569,0
+VGLT.US,D,20150807,000000,64.9178,65.4507,64.9089,65.3342,109241.06162102,0
+VGLT.US,D,20150810,000000,64.9702,64.9791,64.534,64.6505,28075.443361276,0
+VGLT.US,D,20150811,000000,65.3926,65.7399,65.358,65.5474,13750.906632222,0
+VGLT.US,D,20150812,000000,65.714,66.0644,65.2523,65.3156,27955.852634375,0
+VGLT.US,D,20150813,000000,65.1338,65.2968,64.9089,65.0491,29600.731869641,0
+VGLT.US,D,20150814,000000,65.0007,65.351,64.9089,65.1822,23379.987109282,0
+VGLT.US,D,20150817,000000,65.5217,65.73,65.4003,65.4003,18788.919373139,0
+VGLT.US,D,20150818,000000,65.1113,65.351,64.8894,64.9523,34887.047390991,0
+VGLT.US,D,20150819,000000,64.7443,65.721,64.6603,65.5711,85513.450619128,0
+VGLT.US,D,20150820,000000,65.9125,66.2775,65.8326,66.2203,39227.785385227,0
+VGLT.US,D,20150821,000000,66.2933,66.5647,66.0555,66.4304,106892.82675464,0
+VGLT.US,D,20150824,000000,67.4398,67.5868,66.1493,66.5202,66898.849932659,0
+VGLT.US,D,20150825,000000,65.5532,65.6411,64.9937,65.3678,81751.410125407,0
+VGLT.US,D,20150826,000000,64.7186,64.8991,64.0802,64.3051,58145.416811896,0
+VGLT.US,D,20150827,000000,64.1296,64.7283,64.0802,64.3141,59435.577789405,0
+VGLT.US,D,20150828,000000,64.8181,65.0265,64.3949,64.3949,141772.77978048,0
+VGLT.US,D,20150831,000000,64.9702,65.0265,63.9776,64.02,31831.402970579,0
+VGLT.US,D,20150901,000000,64.2479,64.54,63.9904,64.3021,117440.12077894,0
+VGLT.US,D,20150902,000000,64.1531,64.3909,63.9094,63.9636,18872.024793529,0
+VGLT.US,D,20150903,000000,64.1431,64.2922,63.8314,64.1345,135481.09136857,0
+VGLT.US,D,20150904,000000,64.6386,64.8864,64.3515,64.8094,56614.047419113,0
+VGLT.US,D,20150908,000000,64.1257,64.2232,63.8227,63.9992,41254.746858138,0
+VGLT.US,D,20150909,000000,63.2809,64.3436,63.2444,64.2035,72314.890988273,0
+VGLT.US,D,20150910,000000,63.948,63.9597,63.6736,63.7545,14171.50113785,0
+VGLT.US,D,20150911,000000,64.1611,64.3732,64.1017,64.1017,25901.52718158,0
+VGLT.US,D,20150914,000000,64.3831,64.4856,64.1017,64.2134,8321.6903270321,0
+VGLT.US,D,20150915,000000,63.9094,63.9736,63.0639,63.0639,18751.420585891,0
+VGLT.US,D,20150916,000000,62.9336,63.1556,62.7936,62.8606,13832.998571875,0
+VGLT.US,D,20150917,000000,62.9336,63.9202,62.8428,63.5868,64404.673840243,0
+VGLT.US,D,20150918,000000,64.1017,64.5814,64.0753,64.4601,29537.896063981,0
+VGLT.US,D,20150921,000000,63.9992,63.9992,63.4743,63.5622,22154.688898907,0
+VGLT.US,D,20150922,000000,64.239,64.6909,64.1257,64.4176,14652.904487666,0
+VGLT.US,D,20150923,000000,64.2922,64.5499,63.9401,64.2922,39996.003783461,0
+VGLT.US,D,20150924,000000,65.057,65.2513,64.7916,64.7916,21965.168001189,0
+VGLT.US,D,20150925,000000,64.3199,64.4512,64.1257,64.2746,58480.878935663,0
+VGLT.US,D,20150928,000000,64.6041,65.3422,64.6041,65.1318,31419.929791578,0
+VGLT.US,D,20150929,000000,65.2444,65.6056,65.0994,65.4595,21795.916718201,0
+VGLT.US,D,20150930,000000,65.1882,65.3658,65.057,65.2168,36567.398452033,0
+VGLT.US,D,20151001,000000,65.578,65.8217,65.432,65.4418,59167.005394244,0
+VGLT.US,D,20151002,000000,66.3633,66.6485,65.7457,65.8927,378038.44950509,0
+VGLT.US,D,20151005,000000,65.4872,65.6836,65.0215,65.0905,83533.109260095,0
+VGLT.US,D,20151006,000000,64.9543,65.3964,64.84,65.2918,32977.64968351,0
+VGLT.US,D,20151007,000000,65.0451,65.2918,64.9119,65.1488,38820.366129174,0
+VGLT.US,D,20151008,000000,65.2838,65.3392,64.4719,64.68,33672.897468718,0
+VGLT.US,D,20151009,000000,64.5933,64.9732,64.4383,64.8054,34844.48120006,0
+VGLT.US,D,20151012,000000,65.1586,65.3481,65.1586,65.2652,22093.880054719,0
+VGLT.US,D,20151013,000000,65.3964,65.4418,65.0817,65.3896,30520.972378342,0
+VGLT.US,D,20151014,000000,65.5109,65.937,65.3106,65.8927,34609.353669202,0
+VGLT.US,D,20151015,000000,65.8048,65.8502,65.5356,65.5356,60574.73013718,0
+VGLT.US,D,20151016,000000,65.7644,65.8217,65.5356,65.5356,20808.786480895,0
+VGLT.US,D,20151019,000000,65.5207,65.6046,65.1488,65.355,25733.289379329,0
+VGLT.US,D,20151020,000000,65.0451,65.0875,64.9119,64.9967,13473.212910433,0
+VGLT.US,D,20151021,000000,65.3964,65.6756,65.3302,65.6224,24907.302579119,0
+VGLT.US,D,20151022,000000,65.6461,65.9283,65.3796,65.6836,29700.052981815,0
+VGLT.US,D,20151023,000000,65.1162,65.355,65.0451,65.2326,68984.593288283,0
+VGLT.US,D,20151026,000000,65.5109,65.6599,65.5109,65.6046,27599.107415143,0
+VGLT.US,D,20151027,000000,65.8217,66.0635,65.7014,65.7724,44432.008966924,0
+VGLT.US,D,20151028,000000,65.7369,65.7457,65.2918,65.4576,29935.180512672,0
+VGLT.US,D,20151029,000000,65.1852,65.1852,64.4896,64.5075,59985.897829299,0
+VGLT.US,D,20151030,000000,64.7473,64.9967,64.6169,64.9732,129327.23633681,0
+VGLT.US,D,20151102,000000,64.5755,64.8104,64.5755,64.6583,127253.65475003,0
+VGLT.US,D,20151103,000000,64.5509,64.5824,64.1335,64.2321,36990.019919134,0
+VGLT.US,D,20151104,000000,64.3199,64.4522,64.0773,64.2736,40715.575106343,0
+VGLT.US,D,20151105,000000,64.238,64.238,63.8808,64.1521,27537.285090218,0
+VGLT.US,D,20151106,000000,63.4852,63.502,63.128,63.2335,61025.729064903,0
+VGLT.US,D,20151109,000000,62.8291,63.1734,62.7393,63.0086,51225.370343382,0
+VGLT.US,D,20151110,000000,62.9809,63.4004,62.9365,63.357,23337.42091835,0
+VGLT.US,D,20151111,000000,63.0322,63.1734,62.8824,62.9268,29521.680372198,0
+VGLT.US,D,20151112,000000,63.1665,63.4438,63.1409,63.276,74205.032561764,0
+VGLT.US,D,20151113,000000,63.4249,63.7339,63.4249,63.7339,143285.90652001,0
+VGLT.US,D,20151116,000000,63.6617,63.7703,63.3914,63.5354,18904.456177095,0
+VGLT.US,D,20151117,000000,63.2661,63.8197,63.1191,63.6203,46903.888483138,0
+VGLT.US,D,20151118,000000,63.5434,63.8296,63.5354,63.7614,41297.31304907,0
+VGLT.US,D,20151119,000000,64.1758,64.2736,64.0832,64.1758,28701.774456406,0
+VGLT.US,D,20151120,000000,64.2125,64.2469,63.9164,63.9983,39084.884601387,0
+VGLT.US,D,20151123,000000,64.0318,64.2657,63.8808,64.1521,40953.743079411,0
+VGLT.US,D,20151124,000000,64.1758,64.3575,64.1077,64.1147,48883.216361435,0
+VGLT.US,D,20151125,000000,64.2824,64.4442,64.2223,64.238,18672.369088447,0
+VGLT.US,D,20151127,000000,64.2912,64.3919,64.1945,64.1945,114920.6076681,0
+VGLT.US,D,20151130,000000,64.2223,64.4866,64.2223,64.4186,23101.279906755,0
+VGLT.US,D,20151201,000000,64.4806,65.2682,64.4806,65.2168,84275.990639916,0
+VGLT.US,D,20151202,000000,65.1318,65.3481,64.9742,65.2513,140190.73635088,0
+VGLT.US,D,20151203,000000,64.534,64.534,63.3658,63.6212,38815.29872549,0
+VGLT.US,D,20151204,000000,63.6451,64.3287,63.6451,64.1441,67749.160270545,0
+VGLT.US,D,20151207,000000,64.2844,65.056,64.2242,64.6879,63556.390463829,0
+VGLT.US,D,20151208,000000,64.9652,65.0511,64.5271,64.7727,42044.248351836,0
+VGLT.US,D,20151209,000000,64.5153,64.8478,64.1441,64.6525,39929.114054854,0
+VGLT.US,D,20151210,000000,64.7817,64.8064,64.6001,64.6969,24911.356502065,0
+VGLT.US,D,20151211,000000,65.357,65.8277,65.2513,65.8277,54944.844646172,0
+VGLT.US,D,20151214,000000,65.3836,65.4912,64.7473,64.841,53867.514623321,0
+VGLT.US,D,20151215,000000,64.3376,64.6001,64.2499,64.4896,40389.234309204,0
+VGLT.US,D,20151216,000000,64.3219,64.7896,64.0842,64.462,83229.065039159,0
+VGLT.US,D,20151217,000000,64.6969,65.1704,64.6722,65.056,49352.457942413,0
+VGLT.US,D,20151218,000000,65.357,65.5484,65.2168,65.3746,40512.878959053,0
+VGLT.US,D,20151221,000000,65.5306,65.6263,65.2444,65.3422,28169.697069767,0
+VGLT.US,D,20151222,000000,65.1182,65.1318,64.7896,64.9198,38593.346444207,0
+VGLT.US,D,20151223,000000,64.4206,64.5844,64.2587,64.4551,159976.92076869,0
+VGLT.US,D,20151224,000000,64.6336,64.8074,64.5665,64.7906,15914.688004554,0
+VGLT.US,D,20151228,000000,64.8664,65.2464,64.8586,64.9821,22139.486687859,0
+VGLT.US,D,20151229,000000,64.7906,64.7906,63.9716,64.0318,45140.432001706,0
+VGLT.US,D,20151230,000000,63.8967,64.1945,63.8276,63.9381,39458.858993139,0
+VGLT.US,D,20151231,000000,64.1768,64.5231,63.9884,64.2755,21954.019713088,0
+VGLT.US,D,20160104,000000,64.832,65.206,64.608,65.1103,68014.692223496,0
+VGLT.US,D,20160105,000000,64.4127,64.6426,64.3031,64.4373,40271.670543777,0
+VGLT.US,D,20160106,000000,65.0934,65.3253,64.9483,65.1892,46163.034064788,0
+VGLT.US,D,20160107,000000,65.2878,65.421,64.8942,65.3856,27573.770396732,0
+VGLT.US,D,20160108,000000,65.1892,65.717,65.0481,65.6204,114177.72628829,0
+VGLT.US,D,20160111,000000,65.0077,65.2997,64.9208,65.0077,68906.555271576,0
+VGLT.US,D,20160112,000000,65.1328,66.1098,65.0521,65.8761,53667.858918239,0
+VGLT.US,D,20160113,000000,65.7724,66.6802,65.6125,66.4927,53960.754851074,0
+VGLT.US,D,20160114,000000,66.2589,66.4591,65.6746,65.8838,107017.48488524,0
+VGLT.US,D,20160115,000000,66.6802,66.9357,66.4927,66.8173,227021.71192739,0
+VGLT.US,D,20160119,000000,66.5351,66.9691,66.4679,66.7226,220815.15589735,0
+VGLT.US,D,20160120,000000,67.4665,67.9253,67.1902,67.3254,164693.66011615,0
+VGLT.US,D,20160121,000000,67.4398,67.5454,66.8173,66.8804,183144.07692331,0
+VGLT.US,D,20160122,000000,66.4097,66.7551,66.241,66.6987,724222.18598265,0
+VGLT.US,D,20160125,000000,66.9603,67.1201,66.8173,67.06,42420.249705061,0
+VGLT.US,D,20160126,000000,66.9603,67.1566,66.8656,67.0954,140387.35161376,0
+VGLT.US,D,20160127,000000,66.8804,67.0954,66.5439,67.0066,31032.780150252,0
+VGLT.US,D,20160128,000000,66.764,67.1488,66.7276,67.1034,63038.501807502,0
+VGLT.US,D,20160129,000000,67.6825,67.9174,67.4882,67.6303,112679.8017598,0
+VGLT.US,D,20160201,000000,67.4952,67.6511,67.2928,67.4783,196270.67942188,0
+VGLT.US,D,20160202,000000,68.1561,68.5893,68.1137,68.5706,179553.31467406,0
+VGLT.US,D,20160203,000000,68.2263,69.0334,68.1107,68.1927,104369.25972088,0
+VGLT.US,D,20160204,000000,68.2015,68.4799,67.9549,68.4799,628572.91451823,0
+VGLT.US,D,20160205,000000,68.0694,68.5993,67.9203,68.5619,86121.539061002,0
+VGLT.US,D,20160208,000000,68.9584,69.8987,68.9584,69.8198,137657.03450973,0
+VGLT.US,D,20160209,000000,70.1286,70.1286,69.6904,69.9757,140433.97172763,0
+VGLT.US,D,20160210,000000,69.8987,70.4849,69.649,70.4849,216693.32974218,0
+VGLT.US,D,20160211,000000,71.3066,71.6718,70.6387,71.0343,195142.6753622,0
+VGLT.US,D,20160212,000000,70.4166,70.6792,69.5515,69.9303,243278.95642087,0
+VGLT.US,D,20160216,000000,69.348,69.4153,68.992,69.2416,235234.95981563,0
+VGLT.US,D,20160217,000000,68.9417,68.992,68.4661,68.7818,95964.463973453,0
+VGLT.US,D,20160218,000000,68.8005,69.5711,68.8005,69.5691,49782.173774669,0
+VGLT.US,D,20160219,000000,69.5691,69.9854,69.4647,69.6046,607225.96976629,0
+VGLT.US,D,20160222,000000,69.65,69.6679,69.4477,69.5515,44771.525013636,0
+VGLT.US,D,20160223,000000,68.9989,69.9007,68.9841,69.8385,73371.951396397,0
+VGLT.US,D,20160224,000000,70.3239,70.7601,69.5515,69.7566,141758.59105017,0
+VGLT.US,D,20160225,000000,69.8653,70.3892,69.7566,70.0033,106669.86099262,0
+VGLT.US,D,20160226,000000,69.2602,69.4724,69.1262,69.3403,101525.43277439,0
+VGLT.US,D,20160229,000000,69.3216,69.6421,69.3216,69.5257,216924.40335009,0
+VGLT.US,D,20160301,000000,69.6421,69.6421,68.3841,68.4363,138062.42680432,0
+VGLT.US,D,20160302,000000,68.3525,68.7234,68.3151,68.6486,140245.46431064,0
+VGLT.US,D,20160303,000000,68.7453,69.1202,68.5923,68.9062,46801.526928756,0
+VGLT.US,D,20160304,000000,68.5783,68.7728,68.0585,68.5175,90394.373845895,0
+VGLT.US,D,20160307,000000,68.4177,68.4789,68.2332,68.4571,49086.925989462,0
+VGLT.US,D,20160308,000000,69.349,69.6817,69.1705,69.2514,47218.067511438,0
+VGLT.US,D,20160309,000000,68.7552,69.0166,68.5783,68.7995,72826.698760184,0
+VGLT.US,D,20160310,000000,68.8794,68.9417,68.1366,68.5272,56294.800987131,0
+VGLT.US,D,20160311,000000,68.6072,68.6072,67.7882,67.7882,75053.315938176,0
+VGLT.US,D,20160314,000000,68.1019,68.3495,68.0081,68.1107,42449.640646418,0
+VGLT.US,D,20160315,000000,68.4277,68.4916,67.9915,68.1187,388713.44210217,0
+VGLT.US,D,20160316,000000,67.9806,68.4789,67.878,68.2746,61120.996254128,0
+VGLT.US,D,20160317,000000,68.4452,68.8696,68.4247,68.6673,44470.521234909,0
+VGLT.US,D,20160318,000000,68.7234,68.9506,68.5883,68.765,94886.120469865,0
+VGLT.US,D,20160321,000000,68.3446,68.5309,68.0862,68.2657,96388.09892129,0
+VGLT.US,D,20160322,000000,68.6486,68.684,68.1445,68.2499,29149.732941919,0
+VGLT.US,D,20160323,000000,68.332,69.0768,68.323,68.9672,88041.071575847,0
+VGLT.US,D,20160324,000000,69.4734,69.5148,68.5983,68.9417,118209.35265791,0
+VGLT.US,D,20160328,000000,68.8794,69.2337,68.8321,69.1152,46606.938627357,0
+VGLT.US,D,20160329,000000,69.3728,69.6904,69.1262,69.6904,34639.758091296,0
+VGLT.US,D,20160330,000000,69.1883,69.2377,68.699,69.1262,42418.222743587,0
+VGLT.US,D,20160331,000000,69.1883,69.6056,69.1536,69.5267,82793.268322483,0
+VGLT.US,D,20160401,000000,69.798,69.9037,69.3246,69.7329,93892.909348138,0
+VGLT.US,D,20160404,000000,69.6924,69.8415,69.4991,69.7527,317725.19739791,0
+VGLT.US,D,20160405,000000,70.3792,70.5263,70.2106,70.458,139748.85874979,0
+VGLT.US,D,20160406,000000,70.0832,70.3527,69.7428,69.9894,50803.762357017,0
+VGLT.US,D,20160407,000000,70.4819,70.8548,70.3259,70.8134,147635.76584087,0
+VGLT.US,D,20160408,000000,70.466,70.5174,70.1769,70.4136,108396.83216756,0
+VGLT.US,D,20160411,000000,70.0487,70.4136,69.95,70.321,77683.298449277,0
+VGLT.US,D,20160412,000000,69.87,70.1069,69.653,69.8938,139931.28528233,0
+VGLT.US,D,20160413,000000,69.6699,70.1948,69.6629,70.0832,126512.80033168,0
+VGLT.US,D,20160414,000000,69.8345,70.0398,69.6589,69.7616,33355.677998207,0
+VGLT.US,D,20160415,000000,70.0083,70.474,70.0083,70.2106,88076.543401623,0
+VGLT.US,D,20160418,000000,70.0487,70.5777,69.7222,70.5777,70694.335290683,0
+VGLT.US,D,20160419,000000,69.9106,69.9854,69.5445,69.8534,161903.54764868,0
+VGLT.US,D,20160420,000000,69.9184,70.1779,69.0384,69.1361,57987.31381701,0
+VGLT.US,D,20160421,000000,68.6072,68.8618,68.5175,68.7384,75015.817150928,0
+VGLT.US,D,20160422,000000,68.765,68.7995,68.4985,68.6072,135262.17952949,0
+VGLT.US,D,20160425,000000,68.3783,68.5843,68.3081,68.3081,53300.978891642,0
+VGLT.US,D,20160426,000000,68.2075,68.2578,67.9342,68.0487,121175.81077351,0
+VGLT.US,D,20160427,000000,68.322,68.7234,68.1897,68.5983,680333.40269046,0
+VGLT.US,D,20160428,000000,68.4985,69.7004,68.4522,68.9515,111740.30511712,0
+VGLT.US,D,20160429,000000,68.6072,69.3156,68.5075,69.3156,113218.9735116,0
+VGLT.US,D,20160502,000000,68.8114,69.0364,68.4277,68.7483,120038.6853872,0
+VGLT.US,D,20160503,000000,69.2298,69.5168,69.1755,69.2652,87372.174289787,0
+VGLT.US,D,20160504,000000,69.3846,69.5949,69.0629,69.5681,116692.17199543,0
+VGLT.US,D,20160505,000000,69.5405,70.0625,69.4034,70.0625,56124.536223406,0
+VGLT.US,D,20160506,000000,69.9411,69.956,69.6579,69.7931,41122.994362398,0
+VGLT.US,D,20160509,000000,69.7566,69.955,69.6797,69.951,53021.25820838,0
+VGLT.US,D,20160510,000000,69.9599,70.0547,69.8119,69.9767,97437.051483522,0
+VGLT.US,D,20160511,000000,69.9599,70.479,69.8198,70.4021,112820.67558218,0
+VGLT.US,D,20160512,000000,69.8296,70.0567,69.8179,70.0378,46590.722935574,0
+VGLT.US,D,20160513,000000,70.2451,70.7147,70.1918,70.7147,804556.75003849,0
+VGLT.US,D,20160516,000000,70.3586,70.3586,70.0309,70.0882,107190.79009116,0
+VGLT.US,D,20160517,000000,70.1739,70.4474,70.1562,70.2451,80484.559204838,0
+VGLT.US,D,20160518,000000,69.9411,69.9974,69.0205,69.2208,95290.49928371,0
+VGLT.US,D,20160519,000000,69.3275,69.7378,69.3275,69.4981,91800.071627358,0
+VGLT.US,D,20160520,000000,69.3373,69.803,69.3186,69.586,55447.531091453,0
+VGLT.US,D,20160523,000000,69.7192,69.8819,69.4794,69.7192,39012.927469099,0
+VGLT.US,D,20160524,000000,69.4981,69.5505,69.1596,69.4202,47985.272428936,0
+VGLT.US,D,20160525,000000,69.4123,69.6026,69.1656,69.2465,38747.395516148,0
+VGLT.US,D,20160526,000000,69.3935,69.7478,69.3935,69.6579,57447.128584479,0
+VGLT.US,D,20160527,000000,69.586,69.6787,69.361,69.6026,41629.734730626,0
+VGLT.US,D,20160531,000000,69.0542,69.7666,69.0284,69.7666,40017.286878926,0
+VGLT.US,D,20160601,000000,69.9974,70.2924,69.7023,69.8918,52647.283816628,0
+VGLT.US,D,20160602,000000,70.0822,70.474,70.0023,70.3278,122421.37859861,0
+VGLT.US,D,20160603,000000,71.1272,71.2603,70.9929,71.1963,80535.233241661,0
+VGLT.US,D,20160606,000000,71.0709,71.1272,70.7335,71.1272,74637.78883623,0
+VGLT.US,D,20160607,000000,71.0098,71.1893,70.9525,71.0019,41072.320325576,0
+VGLT.US,D,20160608,000000,71.1349,71.4192,71.0019,71.4023,96416.476381911,0
+VGLT.US,D,20160609,000000,71.8622,71.9046,71.6511,71.6955,41807.093859506,0
+VGLT.US,D,20160610,000000,72.0842,72.3803,71.8218,71.9707,151314.70091422,0
+VGLT.US,D,20160613,000000,72.247,72.5392,72.0054,72.5392,78401.856291424,0
+VGLT.US,D,20160614,000000,72.7848,72.7857,72.247,72.3497,74502.995898281,0
+VGLT.US,D,20160615,000000,72.4504,72.8046,72.3882,72.6162,102323.04211398,0
+VGLT.US,D,20160616,000000,73.0414,73.4567,72.7612,72.919,127210.07507836,0
+VGLT.US,D,20160617,000000,72.7848,72.8381,72.2708,72.5094,47030.573575194,0
+VGLT.US,D,20160620,000000,71.7951,71.9342,71.6768,71.7033,37595.067918799,0
+VGLT.US,D,20160621,000000,71.7872,71.962,71.4617,71.5574,72290.567450599,0
+VGLT.US,D,20160622,000000,71.4282,71.6768,71.286,71.4971,54303.311339996,0
+VGLT.US,D,20160623,000000,70.986,71.3028,70.7769,70.9605,89993.035474259,0
+VGLT.US,D,20160624,000000,73.1312,73.1312,72.3783,72.5904,135059.4833822,0
+VGLT.US,D,20160627,000000,73.9451,74.5095,73.9037,74.3606,208755.74861427,0
+VGLT.US,D,20160628,000000,74.4335,74.629,74.1849,74.4335,101295.3726472,0
+VGLT.US,D,20160629,000000,74.5293,74.7198,73.8367,73.8741,58676.480717799,0
+VGLT.US,D,20160630,000000,74.0696,74.619,73.8199,74.0696,41634.802134309,0
+VGLT.US,D,20160701,000000,75.2801,75.2801,74.3694,75.1214,83042.58458365,0
+VGLT.US,D,20160705,000000,75.7331,76.2866,75.6778,76.0211,219148.9935666,0
+VGLT.US,D,20160706,000000,76.2362,76.3665,75.802,76.0865,82082.818326227,0
+VGLT.US,D,20160707,000000,75.8624,76.3222,75.7351,76.1928,62116.234337329,0
+VGLT.US,D,20160708,000000,76.2905,76.6467,76.0123,76.631,97110.710686383,0
+VGLT.US,D,20160711,000000,76.3399,76.5649,75.8712,75.9768,178368.55569314,0
+VGLT.US,D,20160712,000000,75.0168,75.2801,74.6379,74.9032,139476.23243168,0
+VGLT.US,D,20160713,000000,75.4104,75.6542,75.2338,75.6542,123262.56760987,0
+VGLT.US,D,20160714,000000,74.4632,74.7928,74.3437,74.7928,48820.380555773,0
+VGLT.US,D,20160715,000000,74.259,74.3181,73.8287,73.9896,169914.09938962,0
+VGLT.US,D,20160718,000000,74.3626,74.3675,73.6669,73.8653,122431.51340597,0
+VGLT.US,D,20160719,000000,74.2678,74.4256,73.9954,74.4256,66937.362200644,0
+VGLT.US,D,20160720,000000,73.8948,74.0881,73.7103,74.0607,90764.294314701,0
+VGLT.US,D,20160721,000000,73.3599,74.1365,73.2841,74.1365,74672.247181269,0
+VGLT.US,D,20160722,000000,73.7103,74.41,73.7103,74.2234,79885.592089593,0
+VGLT.US,D,20160725,000000,74.2502,74.41,74.0951,74.1445,365796.61568944,0
+VGLT.US,D,20160726,000000,74.5017,74.5017,73.885,74.2776,55012.747855515,0
+VGLT.US,D,20160727,000000,74.5392,75.802,74.472,74.9466,1558091.8393616,0
+VGLT.US,D,20160728,000000,74.7226,75.1942,74.621,75.0433,349745.10778548,0
+VGLT.US,D,20160729,000000,74.9744,75.6355,74.8952,75.6176,131105.8950293,0
+VGLT.US,D,20160801,000000,74.8065,75.2476,74.7326,74.787,228665.57768192,0
+VGLT.US,D,20160802,000000,73.7538,74.4661,73.5899,73.9738,675423.08852234,0
+VGLT.US,D,20160803,000000,74.1888,74.2876,73.8683,74.1238,113902.05952798,0
+VGLT.US,D,20160804,000000,74.625,75.0217,74.3941,75.0217,348916.08054305,0
+VGLT.US,D,20160805,000000,74.4573,74.554,73.8059,73.8386,123522.0186784,0
+VGLT.US,D,20160808,000000,73.7291,74.1385,73.4962,74.1238,102530.80566494,0
+VGLT.US,D,20160809,000000,74.2707,74.7435,74.1544,74.6999,46886.659310618,0
+VGLT.US,D,20160810,000000,74.8836,75.1164,74.6902,74.987,249268.62757332,0
+VGLT.US,D,20160811,000000,74.9615,74.9615,73.9954,74.4485,116086.11051502,0
+VGLT.US,D,20160812,000000,75.065,75.3215,74.777,74.8401,82976.708335782,0
+VGLT.US,D,20160815,000000,74.5984,74.634,74.2352,74.2432,43204.683795077,0
+VGLT.US,D,20160816,000000,74.3467,74.4968,73.8059,74.1395,226731.85643677,0
+VGLT.US,D,20160817,000000,74.2432,74.6813,74.1652,74.4573,82778.066111437,0
+VGLT.US,D,20160818,000000,74.4978,74.7552,74.2352,74.6061,90719.701162298,0
+VGLT.US,D,20160819,000000,74.2078,74.4031,73.9649,74.253,61202.074713045,0
+VGLT.US,D,20160822,000000,74.7435,75.1074,74.4445,74.8489,96267.494713652,0
+VGLT.US,D,20160823,000000,75.0314,75.1962,74.6439,74.9072,48082.566579635,0
+VGLT.US,D,20160824,000000,74.9704,74.9704,74.5836,74.768,86885.703536288,0
+VGLT.US,D,20160825,000000,74.5253,74.8401,74.4573,74.4909,38074.444307142,0
+VGLT.US,D,20160826,000000,74.768,75.2052,73.9569,74.115,47879.870432345,0
+VGLT.US,D,20160829,000000,74.6061,75.0217,74.4031,75.0129,58164.67294589,0
+VGLT.US,D,20160830,000000,74.9784,75.0453,74.7028,74.8401,45869.124651217,0
+VGLT.US,D,20160831,000000,74.6714,74.9969,74.5253,74.8401,72670.622726769,0
+VGLT.US,D,20160901,000000,74.3783,75.1094,74.3033,74.9456,176440.9153324,0
+VGLT.US,D,20160902,000000,74.4988,74.4988,74.1169,74.3871,198437.50123642,0
+VGLT.US,D,20160906,000000,74.3971,75.0957,74.2906,74.8508,115900.64354026,0
+VGLT.US,D,20160907,000000,75.2102,75.2258,74.8353,74.8608,55611.71497076,0
+VGLT.US,D,20160908,000000,74.4849,74.619,73.6857,74.0202,60112.582921356,0
+VGLT.US,D,20160909,000000,73.1005,73.1005,72.7582,72.8361,742451.66398927,0
+VGLT.US,D,20160912,000000,72.7403,72.9357,72.6704,72.8825,88887.327990787,0
+VGLT.US,D,20160913,000000,72.9981,73.1144,71.7656,72.1197,121533.56947348,0
+VGLT.US,D,20160914,000000,72.0862,72.5065,72.0596,72.1988,44184.719667229,0
+VGLT.US,D,20160915,000000,71.8731,72.1197,71.5958,71.9273,261842.88307052,0
+VGLT.US,D,20160916,000000,72.329,72.471,72.1631,72.471,23284.719920054,0
+VGLT.US,D,20160919,000000,72.4197,72.5244,72.1593,72.2579,425210.91038338,0
+VGLT.US,D,20160920,000000,72.6289,72.8262,72.393,72.4355,38302.477472845,0
+VGLT.US,D,20160921,000000,72.4109,73.0483,72.1988,73.0404,79428.512277451,0
+VGLT.US,D,20160922,000000,73.4401,73.7597,73.3394,73.5298,69193.370319992,0
+VGLT.US,D,20160923,000000,73.5909,73.7044,73.4143,73.4765,88095.799535616,0
+VGLT.US,D,20160926,000000,73.6453,73.9649,73.6453,73.8593,531457.13642817,0
+VGLT.US,D,20160927,000000,74.2737,75.2615,74.0921,75.2615,53575.632171222,0
+VGLT.US,D,20160928,000000,74.2984,74.6379,74.1494,74.2195,115975.64111476,0
+VGLT.US,D,20160929,000000,73.8307,74.552,73.8307,74.3418,48093.714867736,0
+VGLT.US,D,20160930,000000,74.3418,74.3418,73.4893,73.7883,49683.866143234,0
+VGLT.US,D,20161003,000000,73.9718,74.0447,73.582,73.6146,54685.39357764,0
+VGLT.US,D,20161004,000000,73.4351,73.5435,72.7158,72.7523,141151.51608904,0
+VGLT.US,D,20161005,000000,72.6388,72.6566,72.2648,72.546,31968.222870001,0
+VGLT.US,D,20161006,000000,72.1475,72.8302,71.956,72.5372,295447.87732989,0
+VGLT.US,D,20161007,000000,72.1553,72.3575,71.7359,72.174,148185.07240004,0
+VGLT.US,D,20161010,000000,71.6047,71.806,71.4587,71.7282,31330.743486771,0
+VGLT.US,D,20161011,000000,71.5574,71.8829,71.4873,71.6047,30541.241993072,0
+VGLT.US,D,20161012,000000,71.4686,71.6866,71.283,71.6698,86128.633426156,0
+VGLT.US,D,20161013,000000,71.9994,72.1919,71.8761,71.9205,363415.94943951,0
+VGLT.US,D,20161014,000000,71.2741,71.6472,70.9475,71.0157,100960.92400417,0
+VGLT.US,D,20161017,000000,71.2199,71.5257,71.2199,71.358,81036.906206206,0
+VGLT.US,D,20161018,000000,71.1035,71.6324,71.0591,71.6235,39553.11270163,0
+VGLT.US,D,20161019,000000,71.3848,71.808,71.3434,71.7202,119412.35429208,0
+VGLT.US,D,20161020,000000,71.9915,72.0349,71.6235,71.7556,27810.924889062,0
+VGLT.US,D,20161021,000000,71.9659,72.0083,71.6648,71.9106,30218.95511888,0
+VGLT.US,D,20161024,000000,71.9106,71.9471,71.292,71.5159,200588.10735917,0
+VGLT.US,D,20161025,000000,71.3926,71.9106,71.3926,71.6412,133738.9179826,0
+VGLT.US,D,20161026,000000,71.352,71.5614,71.2003,71.2496,53536.106422499,0
+VGLT.US,D,20161027,000000,70.7019,70.7019,70.1562,70.5617,56003.932015768,0
+VGLT.US,D,20161028,000000,70.3428,70.5667,70.3428,70.4126,37224.133969256,0
+VGLT.US,D,20161031,000000,70.5953,70.8243,70.548,70.77,58064.338352981,0
+VGLT.US,D,20161101,000000,70.3259,71.0343,70.2204,70.7531,79006.904291088,0
+VGLT.US,D,20161102,000000,70.9041,71.2672,70.8429,71.1144,294593.51306906,0
+VGLT.US,D,20161103,000000,70.6565,70.9386,70.5273,70.6475,90679.16193284,0
+VGLT.US,D,20161104,000000,70.9201,71.1813,70.8707,71.1409,327427.248488,0
+VGLT.US,D,20161107,000000,70.6201,70.7531,70.474,70.5528,245972.78821837,0
+VGLT.US,D,20161108,000000,70.77,70.8528,70.1128,70.2716,25527.552789829,0
+VGLT.US,D,20161109,000000,68.8489,68.9198,67.3017,67.4823,486839.66048648,0
+VGLT.US,D,20161110,000000,67.2129,67.6155,66.5421,66.6692,206960.87423001,0
+VGLT.US,D,20161111,000000,66.7286,66.8754,66.0368,66.3417,73984.093761216,0
+VGLT.US,D,20161114,000000,65.9688,67.3294,65.7457,66.0703,1092301.1602905,0
+VGLT.US,D,20161115,000000,66.3073,66.7106,66.1877,66.3328,398633.39155058,0
+VGLT.US,D,20161116,000000,66.4728,66.7935,66.3979,66.7481,73151.01259585,0
+VGLT.US,D,20161117,000000,66.3073,66.3507,65.726,65.8502,115489.17036126,0
+VGLT.US,D,20161118,000000,66.0043,66.1364,65.4566,65.7634,77884.981115831,0
+VGLT.US,D,20161121,000000,65.7714,66.0467,65.7714,65.8857,768031.91777739,0
+VGLT.US,D,20161122,000000,66.1612,66.2223,65.8038,65.8681,554785.43601989,0
+VGLT.US,D,20161123,000000,65.1586,65.6816,64.8844,65.5997,178386.7983464,0
+VGLT.US,D,20161125,000000,65.7634,65.8502,65.4467,65.656,19487.207600557,0
+VGLT.US,D,20161128,000000,65.8502,66.0535,65.6816,66.0535,54086.426462395,0
+VGLT.US,D,20161129,000000,66.0131,66.4383,65.8502,66.314,602961.24282728,0
+VGLT.US,D,20161130,000000,65.1232,65.6362,64.9752,65.2958,89249.140613702,0
+VGLT.US,D,20161201,000000,64.6021,64.9907,64.1257,64.7975,209651.66558529,0
+VGLT.US,D,20161202,000000,64.8478,65.3402,64.8478,65.1398,44827.266454142,0
+VGLT.US,D,20161205,000000,64.7176,65.4674,64.5864,65.0175,36418.416783774,0
+VGLT.US,D,20161206,000000,65.0699,65.2376,64.8664,65.0511,39748.714483765,0
+VGLT.US,D,20161207,000000,65.2523,65.573,65.2011,65.4941,516587.34706291,0
+VGLT.US,D,20161208,000000,64.8133,64.9298,64.543,64.6455,711423.95124269,0
+VGLT.US,D,20161209,000000,64.4956,64.6929,63.9352,63.9954,281344.27940137,0
+VGLT.US,D,20161212,000000,63.8207,64.1057,63.6865,64.0584,105942.18182385,0
+VGLT.US,D,20161213,000000,64.4009,64.4581,63.9944,64.3161,87431.969653238,0
+VGLT.US,D,20161214,000000,64.7717,64.8576,63.6411,63.6589,56753.907760743,0
+VGLT.US,D,20161215,000000,63.9192,64.3879,63.7219,63.9007,69212.626453985,0
+VGLT.US,D,20161216,000000,64.0051,64.1257,63.5798,63.7773,62010.832340737,0
+VGLT.US,D,20161219,000000,64.1621,64.5794,64.1315,64.3919,140907.26723155,0
+VGLT.US,D,20161220,000000,63.9776,64.1965,63.8838,64.1355,154841.61387707,0
+VGLT.US,D,20161221,000000,64.1257,64.5144,64.1057,64.4363,115876.32000258,0
+VGLT.US,D,20161222,000000,64.1691,64.3682,64.1521,64.3151,69849.092356479,0
+VGLT.US,D,20161223,000000,64.462,64.543,64.3485,64.4097,195130.51359337,0
+VGLT.US,D,20161227,000000,64.0802,64.2134,63.9934,64.1601,245755.90334077,0
+VGLT.US,D,20161228,000000,64.2775,64.8468,64.2775,64.6366,88228.56551209,0
+VGLT.US,D,20161229,000000,64.7717,65.0007,64.4966,64.8664,161962.3295314,0
+VGLT.US,D,20161230,000000,64.8133,65.2188,64.7906,65.0521,220645.90461435,0
+VGLT.US,D,20170103,000000,64.6199,65.3609,64.5519,65.2188,102300.74553777,0
+VGLT.US,D,20170104,000000,65.2376,65.4635,65.1064,65.3955,1559672.8693105,0
+VGLT.US,D,20170105,000000,65.6302,66.4641,65.4595,66.4127,308524.81927238,0
+VGLT.US,D,20170106,000000,66.0013,66.2025,65.7674,65.7832,131772.76535389,0
+VGLT.US,D,20170109,000000,66.3791,66.4009,66.1383,66.3219,62312.8496002,0
+VGLT.US,D,20170110,000000,66.2292,66.4294,66.0979,66.2549,47424.817581677,0
+VGLT.US,D,20170111,000000,66.3407,66.7236,66.1582,66.4897,62827.697814319,0
+VGLT.US,D,20170112,000000,66.83,66.988,66.3497,66.4058,38998.738738789,0
+VGLT.US,D,20170113,000000,66.1216,66.2549,65.731,66.0525,46089.049971028,0
+VGLT.US,D,20170117,000000,66.8834,66.9051,66.4728,66.7581,40431.800500136,0
+VGLT.US,D,20170118,000000,66.3043,66.3269,65.8641,65.881,56918.09164005,0
+VGLT.US,D,20170119,000000,65.652,65.652,65.2021,65.4793,61359.164227196,0
+VGLT.US,D,20170120,000000,65.3462,65.505,64.7827,65.3462,103432.80352038,0
+VGLT.US,D,20170123,000000,65.5661,66.2549,65.5661,65.9746,47309.280777721,0
+VGLT.US,D,20170124,000000,65.8088,65.8512,65.3332,65.5316,51376.378973115,0
+VGLT.US,D,20170125,000000,65.0619,65.1408,64.7176,64.831,46596.803819992,0
+VGLT.US,D,20170126,000000,64.8133,65.0421,64.4798,65.0097,59654.489628479,0
+VGLT.US,D,20170127,000000,65.0708,65.3176,65.0265,65.2099,170363.07135588,0
+VGLT.US,D,20170130,000000,65.0895,65.2702,65.0265,65.0421,167713.83271079,0
+VGLT.US,D,20170131,000000,65.1162,65.6461,65.1162,65.423,314504.35561745,0
+VGLT.US,D,20170201,000000,65.1309,65.5306,64.8724,65.0324,187081.44958445,0
+VGLT.US,D,20170202,000000,65.504,65.6105,65.0599,65.0599,56196.493355694,0
+VGLT.US,D,20170203,000000,65.2612,65.4625,64.7956,64.9987,330565.99832879,0
+VGLT.US,D,20170206,000000,65.4684,65.6204,65.2011,65.4684,52621.946798217,0
+VGLT.US,D,20170207,000000,65.4882,66.094,65.3452,65.8552,139170.16124927,0
+VGLT.US,D,20170208,000000,66.2726,66.7166,66.2726,66.6812,134365.24907773,0
+VGLT.US,D,20170209,000000,66.3053,66.4058,65.9095,65.9924,45829.598902496,0
+VGLT.US,D,20170210,000000,65.6026,66.0248,65.6026,65.936,289347.73677717,0
+VGLT.US,D,20170213,000000,65.6766,65.7674,65.4951,65.721,52182.096158596,0
+VGLT.US,D,20170214,000000,65.7033,65.7033,64.9821,65.2978,113730.78128351,0
+VGLT.US,D,20170215,000000,64.9368,65.1488,64.8694,65.0599,58085.621448445,0
+VGLT.US,D,20170216,000000,65.1586,65.6292,65.1586,65.352,104257.77683987,0
+VGLT.US,D,20170217,000000,65.8995,65.8995,65.6706,65.7584,123986.1928557,0
+VGLT.US,D,20170221,000000,65.4684,65.8995,65.4141,65.5849,90150.12498841,0
+VGLT.US,D,20170222,000000,65.9844,66.0171,65.4418,65.7754,58177.848195464,0
+VGLT.US,D,20170223,000000,65.936,65.9649,65.7784,65.9649,79007.917771824,0
+VGLT.US,D,20170224,000000,66.3053,66.6967,66.2883,66.6179,89992.021993523,0
+VGLT.US,D,20170227,000000,66.5894,66.608,66.238,66.2726,78298.481256305,0
+VGLT.US,D,20170228,000000,66.4058,66.6397,66.2953,66.5084,49597.720280635,0
+VGLT.US,D,20170301,000000,65.4003,65.4842,65.1646,65.4842,149418.47845629,0
+VGLT.US,D,20170302,000000,65.2139,65.2139,65.0195,65.2139,75429.317291401,0
+VGLT.US,D,20170303,000000,65.2583,65.3027,64.9513,65.2938,77020.482047635,0
+VGLT.US,D,20170306,000000,65.2425,65.2751,64.9328,65.0836,78293.413852623,0
+VGLT.US,D,20170307,000000,64.9603,65.0027,64.8094,64.9158,78554.891882628,0
+VGLT.US,D,20170308,000000,64.3141,64.608,64.2765,64.543,115681.73170119,0
+VGLT.US,D,20170309,000000,64.2952,64.3654,64.0368,64.0554,85505.342773237,0
+VGLT.US,D,20170310,000000,64.2025,64.3051,63.9924,64.2399,60867.626070015,0
+VGLT.US,D,20170313,000000,64.1227,64.1945,63.9154,63.9154,243926.57061147,0
+VGLT.US,D,20170314,000000,64.011,64.2952,63.9806,64.1848,135286.50306718,0
+VGLT.US,D,20170315,000000,64.4186,65.0116,64.3575,64.9238,156767.22727633,0
+VGLT.US,D,20170316,000000,64.6465,64.765,64.4798,64.6298,54230.340726972,0
+VGLT.US,D,20170317,000000,64.7009,65.0451,64.7009,65.0116,35622.834405657,0
+VGLT.US,D,20170320,000000,64.9781,65.3224,64.9692,65.2848,54248.583380227,0
+VGLT.US,D,20170321,000000,65.205,65.8433,65.205,65.7734,61915.565151509,0
+VGLT.US,D,20170322,000000,66.1019,66.2933,65.9589,66.0674,58703.844697683,0
+VGLT.US,D,20170323,000000,66.1295,66.2095,65.7921,65.9629,39945.329746638,0
+VGLT.US,D,20170324,000000,65.9824,66.2559,65.8058,66.1019,277578.18498471,0
+VGLT.US,D,20170327,000000,66.6702,66.76,66.3881,66.4641,68811.288082349,0
+VGLT.US,D,20170328,000000,66.6338,66.6338,66.0043,66.0417,52145.610852083,0
+VGLT.US,D,20170329,000000,66.1847,66.4542,66.1847,66.4294,47688.322573154,0
+VGLT.US,D,20170330,000000,66.2943,66.2943,65.9065,65.9065,32968.528356882,0
+VGLT.US,D,20170331,000000,65.9065,66.1473,65.8611,66.0822,40459.16448002,0
+VGLT.US,D,20170403,000000,66.1059,66.838,66.0969,66.7836,201492.1321761,0
+VGLT.US,D,20170404,000000,66.613,66.6861,66.3841,66.4255,50885.85429667,0
+VGLT.US,D,20170405,000000,66.1967,66.6583,66.0792,66.5854,52737.483602173,0
+VGLT.US,D,20170406,000000,66.5577,66.613,66.1808,66.5381,34735.025280523,0
+VGLT.US,D,20170407,000000,66.8754,67.061,66.2331,66.2814,52636.135528528,0
+VGLT.US,D,20170410,000000,66.5036,66.6762,66.4601,66.5381,26022.131389219,0
+VGLT.US,D,20170411,000000,66.8479,67.2712,66.8025,67.134,63545.242175729,0
+VGLT.US,D,20170412,000000,67.2079,67.5375,67.1054,67.5049,32745.562594861,0
+VGLT.US,D,20170413,000000,67.6855,67.871,67.4448,67.7288,95366.510338943,0
+VGLT.US,D,20170417,000000,67.6688,67.7428,67.3954,67.5307,56864.377161018,0
+VGLT.US,D,20170418,000000,67.9026,68.5155,67.8484,68.4237,730670.96390872,0
+VGLT.US,D,20170419,000000,68.0535,68.098,67.8484,67.9637,119006.9619975,0
+VGLT.US,D,20170420,000000,67.8484,67.9587,67.5307,67.7912,80712.592370541,0
+VGLT.US,D,20170421,000000,67.9193,68.02,67.72,67.7288,32990.824933083,0
+VGLT.US,D,20170424,000000,67.2268,67.5158,67.1695,67.4448,34484.695538618,0
+VGLT.US,D,20170425,000000,67.0689,67.1883,66.6041,66.6397,59055.522513233,0
+VGLT.US,D,20170426,000000,66.7382,67.0412,66.7037,67.0215,25106.958284199,0
+VGLT.US,D,20170427,000000,66.8567,67.1241,66.7739,67.053,33223.925502468,0
+VGLT.US,D,20170428,000000,66.7481,67.2613,66.7481,67.134,73765.181922141,0
+VGLT.US,D,20170501,000000,66.8982,67.134,66.4483,66.6288,72343.268448895,0
+VGLT.US,D,20170502,000000,66.5104,66.9584,66.5104,66.827,696059.58327804,0
+VGLT.US,D,20170503,000000,67.1971,67.2268,66.8734,66.9771,56224.870816314,0
+VGLT.US,D,20170504,000000,66.5755,66.7461,66.3811,66.6476,61469.633627469,0
+VGLT.US,D,20170505,000000,66.7729,66.7729,66.4917,66.7116,49431.509439857,0
+VGLT.US,D,20170508,000000,66.611,66.6929,66.2883,66.2963,46959.629923643,0
+VGLT.US,D,20170509,000000,66.1947,66.3525,66.0842,66.3249,39158.868695149,0
+VGLT.US,D,20170510,000000,66.5006,66.5923,66.1592,66.2785,49342.323135049,0
+VGLT.US,D,20170511,000000,66.0239,66.3063,65.9639,66.2726,47686.295611681,0
+VGLT.US,D,20170512,000000,66.5271,66.8153,66.5271,66.765,72949.329929295,0
+VGLT.US,D,20170515,000000,66.6012,66.6692,66.4621,66.5459,42486.125952931,0
+VGLT.US,D,20170516,000000,66.6288,67.0275,66.6238,66.8183,25470.797868588,0
+VGLT.US,D,20170517,000000,67.4054,67.8839,67.2702,67.7842,32879.342052073,0
+VGLT.US,D,20170518,000000,68.021,68.1078,67.7123,67.8306,39081.844159179,0
+VGLT.US,D,20170519,000000,67.8107,67.9737,67.6077,67.9036,47106.584630429,0
+VGLT.US,D,20170522,000000,67.8306,67.8958,67.7388,67.8012,42918.882227397,0
+VGLT.US,D,20170523,000000,67.9036,67.9036,67.2968,67.362,31720.933570305,0
+VGLT.US,D,20170524,000000,67.4714,67.6914,67.3699,67.6765,15139.375241165,0
+VGLT.US,D,20170525,000000,67.6254,67.7577,67.5178,67.7288,41675.341363767,0
+VGLT.US,D,20170526,000000,67.877,67.9925,67.7388,67.8406,24292.119772089,0
+VGLT.US,D,20170530,000000,68.1425,68.2065,68.0111,68.1346,63469.231120495,0
+VGLT.US,D,20170531,000000,68.1621,68.4522,68.1621,68.327,65806.31769876,0
+VGLT.US,D,20170601,000000,68.1019,68.3505,68.0902,68.2983,46773.149468136,0
+VGLT.US,D,20170602,000000,68.9238,69.1903,68.8074,69.0629,50448.03061852,0
+VGLT.US,D,20170605,000000,68.7344,68.8202,68.5963,68.6466,58306.560248992,0
+VGLT.US,D,20170606,000000,69.1112,69.2228,69.0195,69.0195,31727.014454724,0
+VGLT.US,D,20170607,000000,68.9062,69.1112,68.7019,68.7019,49789.268139825,0
+VGLT.US,D,20170608,000000,68.7118,68.7195,68.4058,68.5125,38158.563208267,0
+VGLT.US,D,20170609,000000,68.3151,68.5963,68.2717,68.4403,53940.485236345,0
+VGLT.US,D,20170612,000000,68.3822,68.7424,68.3358,68.4482,30996.29484374,0
+VGLT.US,D,20170613,000000,68.2816,68.5225,68.2816,68.4571,16817.699340735,0
+VGLT.US,D,20170614,000000,69.2811,69.6974,69.1272,69.4379,58984.578861682,0
+VGLT.US,D,20170615,000000,69.3856,69.4379,69.2446,69.353,78276.184680102,0
+VGLT.US,D,20170616,000000,69.353,69.5277,69.3186,69.4567,27157.229814048,0
+VGLT.US,D,20170619,000000,69.5021,69.6026,69.3096,69.3186,28035.917612555,0
+VGLT.US,D,20170620,000000,69.6669,69.9382,69.6669,69.9037,31932.751044225,0
+VGLT.US,D,20170621,000000,69.8247,70.2243,69.7793,70.1622,1378174.6851032,0
+VGLT.US,D,20170622,000000,70.1799,70.317,69.9807,70.2529,53449.960559901,0
+VGLT.US,D,20170623,000000,70.0577,70.2766,70.0319,70.1622,29968.625376975,0
+VGLT.US,D,20170626,000000,70.4928,70.6545,70.4136,70.4236,46567.412878635,0
+VGLT.US,D,20170627,000000,70.0577,70.0577,69.6185,69.7517,65178.973122895,0
+VGLT.US,D,20170628,000000,69.6314,69.6314,69.2446,69.4211,1324473.3813206,0
+VGLT.US,D,20170629,000000,68.7019,69.0818,68.6741,69.0818,106776.27646995,0
+VGLT.US,D,20170630,000000,68.8686,68.9417,68.6673,68.7788,45337.047264579,0
+VGLT.US,D,20170703,000000,68.7976,68.8598,68.3446,68.5025,241569.21441846,0
+VGLT.US,D,20170705,000000,68.4296,68.6741,68.3813,68.5773,173076.15928737,0
+VGLT.US,D,20170706,000000,68.1098,68.1098,67.7219,68.0565,56680.937147719,0
+VGLT.US,D,20170707,000000,67.7862,67.8601,67.6322,67.7498,63493.55465817,0
+VGLT.US,D,20170710,000000,67.7782,67.9569,67.6688,67.7597,137717.84335392,0
+VGLT.US,D,20170711,000000,67.7692,67.9756,67.6934,67.9134,38135.253151329,0
+VGLT.US,D,20170712,000000,68.2973,68.3724,68.1511,68.3071,29267.296707347,0
+VGLT.US,D,20170713,000000,68.175,68.183,67.7782,67.9569,56420.47259845,0
+VGLT.US,D,20170714,000000,68.4393,68.4827,67.9856,68.023,48275.127919561,0
+VGLT.US,D,20170717,000000,68.0042,68.3446,67.9756,68.2095,148899.57631923,0
+VGLT.US,D,20170718,000000,68.5863,68.8686,68.5309,68.8252,276837.33056637,0
+VGLT.US,D,20170719,000000,68.8429,68.9427,68.7522,68.7887,45668.455465399,0
+VGLT.US,D,20170720,000000,69.2011,69.3016,68.9337,68.9603,48489.98583569,0
+VGLT.US,D,20170721,000000,69.3016,69.4754,69.2554,69.2554,32371.588203109,0
+VGLT.US,D,20170724,000000,69.1735,69.2554,69.0018,69.0018,68678.522105874,0
+VGLT.US,D,20170725,000000,68.4751,68.5115,68.0999,68.2194,48846.731054923,0
+VGLT.US,D,20170726,000000,67.9856,68.4827,67.9303,68.3151,108065.42396672,0
+VGLT.US,D,20170727,000000,67.9945,68.0912,67.8107,67.9667,77294.121846478,0
+VGLT.US,D,20170728,000000,68.023,68.4296,68.023,68.391,38046.066846522,0
+VGLT.US,D,20170731,000000,68.183,68.4393,68.1276,68.391,70035.572811987,0
+VGLT.US,D,20170801,000000,68.1454,68.9052,68.1454,68.8351,101112.94611464,0
+VGLT.US,D,20170802,000000,68.9612,69.1656,68.8794,68.9072,57818.062534021,0
+VGLT.US,D,20170803,000000,69.2208,69.653,69.1923,69.5889,422898.1473428,0
+VGLT.US,D,20170804,000000,69.0847,69.0847,68.7985,68.9861,87909.319080107,0
+VGLT.US,D,20170807,000000,69.0038,69.138,68.8598,69.0658,57503.88350572,0
+VGLT.US,D,20170808,000000,69.0225,69.0404,68.6476,68.8529,41663.17959493,0
+VGLT.US,D,20170809,000000,69.5158,69.5603,69.1843,69.2208,56796.473951675,0
+VGLT.US,D,20170810,000000,69.3984,69.8208,69.2948,69.8208,113541.26038579,0
+VGLT.US,D,20170811,000000,69.4251,69.868,69.3886,69.7368,35385.679913327,0
+VGLT.US,D,20170814,000000,69.5988,69.6845,69.4419,69.4419,106706.34629913,0
+VGLT.US,D,20170815,000000,68.9248,69.2841,68.9148,69.1479,234499.17280096,0
+VGLT.US,D,20170816,000000,68.9437,69.5346,68.8883,69.3886,61207.142116727,0
+VGLT.US,D,20170817,000000,69.4251,69.8849,69.3305,69.8583,28806.16297226,0
+VGLT.US,D,20170818,000000,70.0812,70.1227,69.7458,69.8849,20838.177422252,0
+VGLT.US,D,20170821,000000,70.0378,70.105,69.8395,70.0289,43098.268317748,0
+VGLT.US,D,20170822,000000,70.0014,70.0014,69.7113,69.8208,111348.0880721,0
+VGLT.US,D,20170823,000000,70.1326,70.2411,69.948,70.2125,31610.464170032,0
+VGLT.US,D,20170824,000000,69.9924,70.2411,69.9174,69.9727,21352.012155635,0
+VGLT.US,D,20170825,000000,70.0713,70.3477,70.0192,70.2036,35017.786405993,0
+VGLT.US,D,20170828,000000,70.0635,70.323,70.0103,70.2312,40124.715836991,0
+VGLT.US,D,20170829,000000,70.9219,70.9219,70.3259,70.458,54433.036874261,0
+VGLT.US,D,20170830,000000,70.467,70.5213,70.3239,70.3752,23410.391531373,0
+VGLT.US,D,20170831,000000,70.4306,70.7069,70.3981,70.6357,52424.318054609,0
+VGLT.US,D,20170901,000000,70.4306,70.4306,69.9629,70.1227,99382.934497515,0
+VGLT.US,D,20170905,000000,70.626,71.2407,70.626,71.1774,85184.069379781,0
+VGLT.US,D,20170906,000000,71.1489,71.29,70.6811,70.6811,471248.27283685,0
+VGLT.US,D,20170907,000000,70.9505,71.5871,70.9415,71.3374,42333.090361727,0
+VGLT.US,D,20170908,000000,71.3965,71.4133,71.1183,71.3028,41516.224888144,0
+VGLT.US,D,20170911,000000,70.7521,70.8667,70.4116,70.5213,50261.550163013,0
+VGLT.US,D,20170912,000000,70.2974,70.3151,70.0802,70.1227,42356.400418665,0
+VGLT.US,D,20170913,000000,70.1759,70.1858,69.8663,69.8663,25987.67304418,0
+VGLT.US,D,20170914,000000,69.9164,70.1671,69.8789,70.1414,24956.963135205,0
+VGLT.US,D,20170915,000000,70.2401,70.2451,69.9708,70.1582,35493.108871391,0
+VGLT.US,D,20170918,000000,69.9904,70.0527,69.6699,69.7912,72838.860529021,0
+VGLT.US,D,20170919,000000,69.875,69.875,69.6056,69.6056,25397.827255563,0
+VGLT.US,D,20170920,000000,69.6994,69.7715,69.4153,69.6421,70107.529944275,0
+VGLT.US,D,20170921,000000,69.801,69.9333,69.5959,69.5959,36050.523276442,0
+VGLT.US,D,20170922,000000,69.9708,70.0713,69.7348,69.8109,54530.331024961,0
+VGLT.US,D,20170925,000000,69.8918,70.3742,69.8663,70.25,101293.34568572,0
+VGLT.US,D,20170926,000000,70.1504,70.1671,69.9787,70.1227,43550.280726208,0
+VGLT.US,D,20170927,000000,69.1616,69.351,69.0077,69.1536,65410.046730806,0
+VGLT.US,D,20170928,000000,68.7483,69.0096,68.7078,68.9397,60160.216515969,0
+VGLT.US,D,20170929,000000,69.0906,69.1863,68.8686,69.0532,92474.036317101,0
+VGLT.US,D,20171002,000000,69.1616,69.3016,68.8933,68.8933,83138.865253615,0
+VGLT.US,D,20171003,000000,68.7572,69.0758,68.7572,68.991,46234.991197078,0
+VGLT.US,D,20171004,000000,69.0808,69.1212,68.7453,69.0096,44679.298266619,0
+VGLT.US,D,20171005,000000,68.9111,68.9467,68.6417,68.7848,93729.738949569,0
+VGLT.US,D,20171006,000000,68.4227,68.8035,68.3091,68.6189,60494.665159001,0
+VGLT.US,D,20171009,000000,68.687,68.8124,68.6189,68.7572,43305.018387987,0
+VGLT.US,D,20171010,000000,68.8389,69.211,68.8389,68.8656,37102.516280881,0
+VGLT.US,D,20171011,000000,69.0708,69.1459,68.9555,69.0185,75504.314865899,0
+VGLT.US,D,20171012,000000,69.062,69.3285,68.9062,69.3106,29137.571173082,0
+VGLT.US,D,20171013,000000,69.6255,69.8208,69.432,69.7744,86904.959670281,0
+VGLT.US,D,20171016,000000,69.5869,69.7793,69.5593,69.6845,87916.413445263,0
+VGLT.US,D,20171017,000000,69.5228,69.868,69.5228,69.8208,331899.73897797,0
+VGLT.US,D,20171018,000000,69.3383,69.3964,69.2001,69.354,59919.008100694,0
+VGLT.US,D,20171019,000000,69.6845,69.8849,69.4764,69.4764,67520.113624105,0
+VGLT.US,D,20171020,000000,68.7758,68.9032,68.6092,68.8035,47974.124140834,0
+VGLT.US,D,20171023,000000,68.8489,69.0708,68.8212,68.8933,37328.522485111,0
+VGLT.US,D,20171024,000000,68.4591,68.6257,68.4028,68.5429,253441.1277653,0
+VGLT.US,D,20171025,000000,68.0408,68.2469,67.9569,68.2214,271758.77859599,0
+VGLT.US,D,20171026,000000,68.3091,68.324,67.9856,67.9945,86966.781995205,0
+VGLT.US,D,20171027,000000,68.2637,68.4128,68.1869,68.3754,92119.318059341,0
+VGLT.US,D,20171030,000000,68.692,69.0708,68.5913,69.0265,27786.601351387,0
+VGLT.US,D,20171031,000000,69.0708,69.1903,68.9998,68.9998,70289.956476837,0
+VGLT.US,D,20171101,000000,69.1006,69.4872,69.0532,69.293,150748.16518252,0
+VGLT.US,D,20171102,000000,69.4241,69.6777,69.4241,69.5978,37316.360716274,0
+VGLT.US,D,20171103,000000,69.729,69.8325,69.5307,69.7951,57303.214319903,0
+VGLT.US,D,20171106,000000,69.957,70.1128,69.8474,70.0477,39135.558638211,0
+VGLT.US,D,20171107,000000,70.0655,70.3872,70.0655,70.2648,144653.09203349,0
+VGLT.US,D,20171108,000000,70.2559,70.3259,70.0753,70.0921,30859.474944319,0
+VGLT.US,D,20171109,000000,69.8938,70.0577,69.6944,69.957,43921.214675751,0
+VGLT.US,D,20171110,000000,69.2831,69.3116,68.9407,68.991,30959.809537228,0
+VGLT.US,D,20171113,000000,69.3116,69.3116,69.0442,69.1341,63861.448165503,0
+VGLT.US,D,20171114,000000,69.3295,69.5495,69.2652,69.5061,18077.455896149,0
+VGLT.US,D,20171115,000000,69.9845,70.321,69.7676,70.2559,211944.15901116,0
+VGLT.US,D,20171116,000000,69.947,70.101,69.6175,69.6353,211156.68447893,0
+VGLT.US,D,20171117,000000,69.957,70.1908,69.9273,70.1731,112650.41081845,0
+VGLT.US,D,20171120,000000,69.8938,70.1266,69.8938,70.1098,168580.35874045,0
+VGLT.US,D,20171121,000000,70.5084,70.5874,70.1187,70.2934,92978.749723856,0
+VGLT.US,D,20171122,000000,70.2362,70.5707,70.2174,70.5363,120245.43545744,0
+VGLT.US,D,20171124,000000,70.4464,70.5363,70.3112,70.3438,28477.79521365,0
+VGLT.US,D,20171127,000000,70.4078,70.463,70.1987,70.2589,65671.524760812,0
+VGLT.US,D,20171128,000000,70.3702,70.5538,70.2559,70.3605,89049.484908619,0
+VGLT.US,D,20171129,000000,69.8228,69.8228,69.5071,69.7202,103142.94802976,0
+VGLT.US,D,20171130,000000,69.5978,69.6944,69.1439,69.4685,70084.219887336,0
+VGLT.US,D,20171201,000000,69.9579,70.9081,69.644,70.3624,87629.598396846,0
+VGLT.US,D,20171204,000000,70.0587,70.3822,69.9668,70.3624,71609.508395701,0
+VGLT.US,D,20171205,000000,70.3308,70.7897,70.321,70.7345,45179.957750428,0
+VGLT.US,D,20171206,000000,71.0778,71.2179,70.9445,70.9445,104303.383473,0
+VGLT.US,D,20171207,000000,71.1262,71.1628,70.2954,70.4386,75650.256091948,0
+VGLT.US,D,20171208,000000,70.3912,70.465,70.1928,70.465,32503.340698849,0
+VGLT.US,D,20171211,000000,70.4561,70.6456,70.2766,70.3033,59507.534921692,0
+VGLT.US,D,20171212,000000,70.1749,70.2766,69.9125,70.2579,41316.569183062,0
+VGLT.US,D,20171213,000000,70.5016,70.7985,70.4296,70.7611,34225.244470086,0
+VGLT.US,D,20171214,000000,70.627,71.1065,70.465,71.0493,71699.708181246,0
+VGLT.US,D,20171215,000000,71.0235,71.4013,70.9259,71.298,21891.183907427,0
+VGLT.US,D,20171218,000000,71.0867,71.0867,70.5657,70.6742,48331.882840803,0
+VGLT.US,D,20171219,000000,70.2282,70.2481,69.5593,69.806,82709.149421356,0
+VGLT.US,D,20171220,000000,69.1242,69.3393,68.9751,69.0432,107743.13709253,0
+VGLT.US,D,20171221,000000,69.0798,69.5495,69.0798,69.3974,56759.988645164,0
+VGLT.US,D,20171222,000000,69.5061,69.8879,69.371,69.5395,75740.455877492,0
+VGLT.US,D,20171226,000000,69.6709,69.949,69.6629,69.731,55916.772672433,0
+VGLT.US,D,20171227,000000,69.9864,70.8144,69.9864,70.5767,138196.20626154,0
+VGLT.US,D,20171228,000000,70.458,70.5963,70.3644,70.5333,121270.064482,0
+VGLT.US,D,20171229,000000,70.4484,70.7829,70.4484,70.6762,79554.183888772,0
+VGLT.US,D,20180102,000000,70.5044,70.5333,69.7241,69.9293,134720.98081623,0
+VGLT.US,D,20180103,000000,70.1948,70.2964,69.9204,70.2116,37852.492025858,0
+VGLT.US,D,20180104,000000,69.9767,70.2687,69.8534,70.25,652742.40312122,0
+VGLT.US,D,20180105,000000,70.1217,70.3053,69.872,70.024,83980.054264872,0
+VGLT.US,D,20180108,000000,70.1759,70.1977,69.7921,69.949,109479.22959408,0
+VGLT.US,D,20180109,000000,69.5495,69.5495,69.0195,69.0334,84313.489427165,0
+VGLT.US,D,20180110,000000,68.4354,69.0887,68.4058,69.0077,161910.64201384,0
+VGLT.US,D,20180111,000000,68.8913,69.3787,68.7522,69.3016,184243.70352236,0
+VGLT.US,D,20180112,000000,69.1232,69.5061,69.0788,69.3876,62280.418216633,0
+VGLT.US,D,20180116,000000,69.7872,69.7872,69.4241,69.653,111173.76938543,0
+VGLT.US,D,20180117,000000,69.653,69.9391,69.3974,69.5238,127069.20125598,0
+VGLT.US,D,20180118,000000,69.0522,69.207,68.8084,68.8913,57182.610112264,0
+VGLT.US,D,20180119,000000,68.7718,68.8459,68.5291,68.5469,73673.96865586,0
+VGLT.US,D,20180122,000000,68.8084,68.9467,68.5195,68.6132,76399.218356187,0
+VGLT.US,D,20180123,000000,68.9555,69.1321,68.692,68.8913,33333.381422005,0
+VGLT.US,D,20180124,000000,68.4906,68.5659,68.2746,68.5195,43443.86524888,0
+VGLT.US,D,20180125,000000,68.6566,69.1172,68.4452,69.0688,59908.873293328,0
+VGLT.US,D,20180126,000000,69.0255,69.0394,68.5943,68.7522,56122.509261932,0
+VGLT.US,D,20180129,000000,68.5843,68.5843,68.2214,68.5005,835683.78389723,0
+VGLT.US,D,20180130,000000,68.2124,68.3013,67.9124,68.0674,749886.5586719,0
+VGLT.US,D,20180131,000000,68.4354,68.4857,67.9945,68.4158,139790.41145998,0
+VGLT.US,D,20180201,000000,68.4631,68.4731,67.4349,67.4803,159704.29445058,0
+VGLT.US,D,20180202,000000,67.1902,67.284,66.6387,66.8133,282480.39130695,0
+VGLT.US,D,20180205,000000,66.6495,67.9114,65.8927,67.4971,965921.12593539,0
+VGLT.US,D,20180206,000000,67.0964,67.5139,66.8232,66.9584,873761.26864659,0
+VGLT.US,D,20180207,000000,67.061,67.1883,66.2589,66.3564,158202.31599915,0
+VGLT.US,D,20180208,000000,65.9973,66.5854,65.9125,66.3003,141130.23299357,0
+VGLT.US,D,20180209,000000,65.9499,66.4107,65.8375,65.8927,175326.0865223,0
+VGLT.US,D,20180212,000000,66.2736,66.5567,66.0565,66.2321,94729.030955714,0
+VGLT.US,D,20180213,000000,66.2913,66.4917,66.1887,66.4383,131194.06785337,0
+VGLT.US,D,20180214,000000,66.241,66.2824,65.6677,65.8375,59072.751685754,0
+VGLT.US,D,20180215,000000,66.0684,66.4157,66.0013,66.0328,241246.92754428,0
+VGLT.US,D,20180216,000000,66.4748,66.5894,66.1523,66.3467,109200.52239155,0
+VGLT.US,D,20180220,000000,66.2509,66.2509,65.8751,66.0555,57106.59905703,0
+VGLT.US,D,20180221,000000,66.1325,66.1325,65.2425,65.2848,89021.107447998,0
+VGLT.US,D,20180222,000000,65.5592,65.7584,65.421,65.4497,62353.388829659,0
+VGLT.US,D,20180223,000000,65.9499,66.1235,65.7497,66.0073,19415.250468269,0
+VGLT.US,D,20180226,000000,66.3003,66.4748,66.0467,66.0684,39317.985170772,0
+VGLT.US,D,20180227,000000,66.241,66.3564,65.6253,65.94,61483.82235778,0
+VGLT.US,D,20180228,000000,66.241,66.3851,66.1138,66.3564,85408.048622536,0
+VGLT.US,D,20180301,000000,66.3564,66.9317,66.1226,66.8429,60176.432207752,0
+VGLT.US,D,20180302,000000,66.6041,66.6682,66.1621,66.2666,39827.765981209,0
+VGLT.US,D,20180305,000000,66.4748,66.5371,65.8829,66.1128,483973.53696378,0
+VGLT.US,D,20180306,000000,66.2736,66.4917,66.1513,66.1612,41406.768968607,0
+VGLT.US,D,20180307,000000,66.4107,66.4294,66.1039,66.1413,24740.078257603,0
+VGLT.US,D,20180308,000000,66.2589,66.6358,66.2589,66.4748,19539.908598854,0
+VGLT.US,D,20180309,000000,66.1226,66.2331,65.9302,66.0674,34977.247176535,0
+VGLT.US,D,20180312,000000,66.2232,66.4651,66.2203,66.4552,30950.688210599,0
+VGLT.US,D,20180313,000000,66.6228,66.8508,66.4294,66.7501,18711.894837169,0
+VGLT.US,D,20180314,000000,66.8429,67.427,66.8429,67.3225,94285.126393146,0
+VGLT.US,D,20180315,000000,67.277,67.4093,67.0807,67.3037,27607.215261034,0
+VGLT.US,D,20180316,000000,67.055,67.1458,66.9228,66.9969,26387.99793508,0
+VGLT.US,D,20180319,000000,66.768,67.137,66.7531,66.9051,56884.646775747,0
+VGLT.US,D,20180320,000000,66.5567,66.7146,66.5567,66.6041,41970.264258074,0
+VGLT.US,D,20180321,000000,66.4207,66.7856,66.1513,66.6682,40068.974396485,0
+VGLT.US,D,20180322,000000,67.362,67.5878,67.0136,67.3136,98810.317881418,0
+VGLT.US,D,20180323,000000,67.0403,67.3422,67.0403,67.2948,96597.889433737,0
+VGLT.US,D,20180326,000000,67.1557,67.4073,67.0225,67.0403,40839.219756191,0
+VGLT.US,D,20180327,000000,67.0797,67.7587,67.0797,67.7279,49879.46792537,0
+VGLT.US,D,20180328,000000,67.9697,68.0792,67.7279,67.879,60909.178780209,0
+VGLT.US,D,20180329,000000,68.0438,68.4108,68.021,68.2618,88001.545827125,0
+VGLT.US,D,20180402,000000,68.1048,68.6347,67.9233,68.3377,115794.22806293,0
+VGLT.US,D,20180403,000000,68.0604,68.1038,67.7832,67.8306,36991.033399872,0
+VGLT.US,D,20180404,000000,68.033,68.1137,67.6283,67.6994,389186.73760609,0
+VGLT.US,D,20180405,000000,67.3855,67.4547,67.2089,67.2189,48914.634264264,0
+VGLT.US,D,20180406,000000,67.6649,67.9687,67.4981,67.9687,27347.764192503,0
+VGLT.US,D,20180409,000000,67.6904,68.0506,67.5434,68.033,27177.499428778,0
+VGLT.US,D,20180410,000000,67.9776,68.0664,67.7368,67.9412,30435.839996481,0
+VGLT.US,D,20180411,000000,68.17,68.17,68.033,68.17,40380.112982577,0
+VGLT.US,D,20180412,000000,67.8879,67.8879,67.5317,67.6649,32472.936276756,0
+VGLT.US,D,20180413,000000,67.5829,67.8968,67.5829,67.8206,68643.050280097,0
+VGLT.US,D,20180416,000000,67.425,67.8206,67.36,67.8206,72536.843269558,0
+VGLT.US,D,20180417,000000,67.7558,68.179,67.7558,68.0061,39386.901860851,0
+VGLT.US,D,20180418,000000,67.9687,68.0013,67.4537,67.4635,42746.5905022,0
+VGLT.US,D,20180419,000000,66.9662,67.0275,66.6752,66.9466,61439.229205376,0
+VGLT.US,D,20180420,000000,66.6929,66.8489,66.4245,66.4709,67087.357349639,0
+VGLT.US,D,20180423,000000,66.4245,66.5431,66.2706,66.5074,55308.684230559,0
+VGLT.US,D,20180424,000000,66.3427,66.4709,66.0989,66.1937,62000.697533372,0
+VGLT.US,D,20180425,000000,65.9155,66.0447,65.6184,65.7862,99228.885425574,0
+VGLT.US,D,20180426,000000,66.0722,66.2627,65.9914,66.2282,69797.40483892,0
+VGLT.US,D,20180427,000000,66.4512,66.7276,66.4512,66.6832,29686.87773224,0
+VGLT.US,D,20180430,000000,66.7816,67.0275,66.7561,66.8686,110186.63914813,0
+VGLT.US,D,20180501,000000,66.7816,66.7816,66.4709,66.5815,50389.248735806,0
+VGLT.US,D,20180502,000000,66.7116,66.8015,66.4877,66.5163,54626.611694925,0
+VGLT.US,D,20180503,000000,66.8203,67.0373,66.7461,66.8104,636361.51397788,0
+VGLT.US,D,20180504,000000,67.0275,67.0461,66.6632,66.8854,139215.76788241,0
+VGLT.US,D,20180507,000000,66.8942,66.8942,66.7461,66.8015,82012.888155413,0
+VGLT.US,D,20180508,000000,66.6732,66.832,66.5163,66.7461,172714.34666445,0
+VGLT.US,D,20180509,000000,66.4601,66.5993,66.3507,66.3891,124990.55226551,0
+VGLT.US,D,20180510,000000,66.6534,66.9199,66.5421,66.8784,100176.48991416,0
+VGLT.US,D,20180511,000000,67.053,67.0826,66.8015,67.0275,223756.27699454,0
+VGLT.US,D,20180514,000000,66.7816,66.8854,66.6732,66.6832,33797.555599302,0
+VGLT.US,D,20180515,000000,66.0969,66.0969,65.651,65.9509,66107.321477488,0
+VGLT.US,D,20180516,000000,66.0239,66.0525,65.7024,65.7024,274199.24020938,0
+VGLT.US,D,20180517,000000,65.6145,65.6786,65.3292,65.3736,30891.906327885,0
+VGLT.US,D,20180518,000000,65.5306,65.9698,65.5306,65.941,43597.914320822,0
+VGLT.US,D,20180521,000000,65.8561,65.9668,65.7497,65.9509,35970.458298262,0
+VGLT.US,D,20180522,000000,65.9599,65.9698,65.7584,65.8751,90752.132545864,0
+VGLT.US,D,20180523,000000,66.2075,66.3891,66.1996,66.3229,155265.2488249,0
+VGLT.US,D,20180524,000000,66.7362,66.9021,66.6832,66.83,308009.97105825,0
+VGLT.US,D,20180525,000000,67.1902,67.3215,67.135,67.2297,244736.3417199,0
+VGLT.US,D,20180529,000000,67.8326,68.7927,67.7014,68.6486,179959.72044936,0
+VGLT.US,D,20180530,000000,67.9895,68.2095,67.881,68.2005,97020.510900838,0
+VGLT.US,D,20180531,000000,68.3091,68.5369,67.9993,68.1256,46417.41772964,0
+VGLT.US,D,20180601,000000,67.656,67.9441,67.4902,67.7191,546254.96866115,0
+VGLT.US,D,20180604,000000,67.6659,67.6785,67.2375,67.2563,33314.125288013,0
+VGLT.US,D,20180605,000000,67.5483,67.6471,67.4143,67.4438,550513.61471574,0
+VGLT.US,D,20180606,000000,67.0944,67.0944,66.7432,66.8912,34214.096181984,0
+VGLT.US,D,20180607,000000,66.8754,67.8416,66.8754,67.5563,88757.60245652,0
+VGLT.US,D,20180608,000000,67.359,67.4902,67.2918,67.3195,33359.731921154,0
+VGLT.US,D,20180611,000000,67.0846,67.2179,67.0344,67.1981,27821.059696426,0
+VGLT.US,D,20180612,000000,67.0245,67.2741,67.0116,67.1981,60766.277996369,0
+VGLT.US,D,20180613,000000,67.2741,67.357,66.8754,67.1606,43444.878729617,0
+VGLT.US,D,20180614,000000,67.4902,67.7004,67.3392,67.7004,31108.791205486,0
+VGLT.US,D,20180615,000000,68.027,68.1445,67.7378,67.7378,96404.314613073,0
+VGLT.US,D,20180618,000000,67.8514,67.8611,67.6283,67.7103,35393.787759218,0
+VGLT.US,D,20180619,000000,68.1256,68.2459,68.0091,68.0723,22769.871705934,0
+VGLT.US,D,20180620,000000,68.018,68.018,67.5237,67.5327,30775.356043193,0
+VGLT.US,D,20180621,000000,67.7762,67.9587,67.7298,67.8416,36454.902090287,0
+VGLT.US,D,20180622,000000,67.6471,67.9075,67.6471,67.8898,17199.781578378,0
+VGLT.US,D,20180625,000000,67.9806,68.2194,67.9806,68.027,54012.442368634,0
+VGLT.US,D,20180626,000000,68.027,68.1107,67.9737,68.0822,19262.214877063,0
+VGLT.US,D,20180627,000000,68.5479,68.7463,68.4423,68.7304,42223.634442189,0
+VGLT.US,D,20180628,000000,68.7304,68.7758,68.5963,68.7127,75870.181411758,0
+VGLT.US,D,20180629,000000,68.7463,68.9297,68.5105,68.5105,586677.64783467,0
+VGLT.US,D,20180702,000000,68.7048,68.7234,68.4502,68.4916,86741.789271711,0
+VGLT.US,D,20180703,000000,68.5569,68.8321,68.5569,68.8055,20047.662447816,0
+VGLT.US,D,20180705,000000,68.8883,69.1232,68.8646,68.9702,506717.05817056,0
+VGLT.US,D,20180706,000000,69.2554,69.3314,69.0976,69.1991,112737.57016179,0
+VGLT.US,D,20180709,000000,68.8696,68.9102,68.767,68.8055,53430.704425908,0
+VGLT.US,D,20180710,000000,68.767,68.9072,68.7394,68.7956,151584.2867901,0
+VGLT.US,D,20180711,000000,69.0404,69.1072,68.8529,69.0502,47187.663089346,0
+VGLT.US,D,20180712,000000,68.9347,69.0778,68.9198,69.0136,23724.570559675,0
+VGLT.US,D,20180713,000000,69.1527,69.29,69.1172,69.2456,64196.91028927,0
+VGLT.US,D,20180716,000000,68.9525,68.9702,68.6595,68.9437,46852.200965578,0
+VGLT.US,D,20180717,000000,68.9949,69.0404,68.767,68.7858,1118352.6826212,0
+VGLT.US,D,20180718,000000,68.8232,68.8409,68.4916,68.5379,24405.629614572,0
+VGLT.US,D,20180719,000000,68.7048,69.0502,68.7048,68.9437,126120.58328667,0
+VGLT.US,D,20180720,000000,68.6142,68.6142,68.1068,68.1435,506271.12664652,0
+VGLT.US,D,20180723,000000,67.951,67.951,67.2899,67.346,32383.749971946,0
+VGLT.US,D,20180724,000000,67.356,67.6401,67.2613,67.5553,36954.548093359,0
+VGLT.US,D,20180725,000000,67.7548,67.868,67.3836,67.4408,51503.06406517,0
+VGLT.US,D,20180726,000000,67.6087,67.6303,67.2712,67.356,37253.524910614,0
+VGLT.US,D,20180727,000000,67.6451,67.655,67.424,67.4508,163765.31176155,0
+VGLT.US,D,20180730,000000,67.205,67.4408,67.1951,67.2249,81006.501784113,0
+VGLT.US,D,20180731,000000,67.6175,67.6815,67.5129,67.5819,48980.510512134,0
+VGLT.US,D,20180801,000000,66.9761,67.2239,66.8696,67.061,77604.246951833,0
+VGLT.US,D,20180802,000000,67.1093,67.1941,66.9476,67.1291,116470.21971415,0
+VGLT.US,D,20180803,000000,67.2603,67.503,67.2603,67.4508,146417.56199566,0
+VGLT.US,D,20180806,000000,67.6361,67.8012,67.4952,67.4952,48997.739684654,0
+VGLT.US,D,20180807,000000,67.3826,67.3915,67.1291,67.1843,60442.977641441,0
+VGLT.US,D,20180808,000000,67.1488,67.3639,67.1438,67.2702,111028.84164012,0
+VGLT.US,D,20180809,000000,67.5129,67.8206,67.4408,67.7548,77978.221343585,0
+VGLT.US,D,20180810,000000,68.099,68.4741,68.0614,68.2836,59121.398761103,0
+VGLT.US,D,20180813,000000,68.018,68.2647,68.018,68.1356,80439.966052434,0
+VGLT.US,D,20180814,000000,68.2204,68.2293,67.952,67.9993,42775.981443557,0
+VGLT.US,D,20180815,000000,68.2647,68.5399,68.2569,68.3624,79506.550294159,0
+VGLT.US,D,20180816,000000,68.3714,68.4277,68.0634,68.3624,35937.013433958,0
+VGLT.US,D,20180817,000000,68.4837,68.6427,68.327,68.4761,554775.30121253,0
+VGLT.US,D,20180820,000000,68.8074,68.9377,68.7738,68.8725,34790.766721028,0
+VGLT.US,D,20180821,000000,68.6703,68.7078,68.53,68.6791,56265.410045773,0
+VGLT.US,D,20180822,000000,68.9821,69.0086,68.762,68.9467,46856.254888525,0
+VGLT.US,D,20180823,000000,69.0265,69.0678,68.8863,69.0086,48465.662298015,0
+VGLT.US,D,20180824,000000,68.7887,69.1566,68.7364,69.1566,458252.40935328,0
+VGLT.US,D,20180827,000000,68.9003,68.9178,68.7254,68.76,87480.616728588,0
+VGLT.US,D,20180828,000000,68.4373,68.4886,68.3101,68.3793,34629.623283932,0
+VGLT.US,D,20180829,000000,68.4177,68.5225,68.2362,68.4761,56962.684792453,0
+VGLT.US,D,20180830,000000,68.617,68.7029,68.4985,68.6072,34256.662372916,0
+VGLT.US,D,20180831,000000,68.9278,68.9632,68.4078,68.4661,192541.07031173,0
+VGLT.US,D,20180904,000000,68.0448,68.1246,67.9233,68.0624,109832.93437111,0
+VGLT.US,D,20180905,000000,67.8968,68.0003,67.8089,67.9056,39128.464273055,0
+VGLT.US,D,20180906,000000,67.9154,68.2194,67.8968,68.1068,64145.222771711,0
+VGLT.US,D,20180907,000000,67.6964,67.7064,67.5385,67.5543,39689.93260105,0
+VGLT.US,D,20180910,000000,67.58,67.8032,67.58,67.7812,52416.210208716,0
+VGLT.US,D,20180911,000000,67.5109,67.5702,67.28,67.3136,48526.471142202,0
+VGLT.US,D,20180912,000000,67.5198,67.5888,67.4279,67.4674,191129.29164584,0
+VGLT.US,D,20180913,000000,67.7162,67.7992,67.5109,67.5375,58575.132644153,0
+VGLT.US,D,20180914,000000,67.1548,67.4279,67.1153,67.2405,43943.511251952,0
+VGLT.US,D,20180917,000000,67.06,67.3885,67.0255,67.2583,36764.013714906,0
+VGLT.US,D,20180918,000000,66.9919,66.9919,66.4907,66.5449,42974.623667902,0
+VGLT.US,D,20180919,000000,66.4631,66.4631,66.0348,66.2173,62420.278558264,0
+VGLT.US,D,20180920,000000,66.1533,66.5449,66.1443,66.4631,58441.353186941,0
+VGLT.US,D,20180921,000000,66.2963,66.5439,66.2963,66.4631,46290.732637583,0
+VGLT.US,D,20180924,000000,66.2696,66.5666,66.2696,66.2874,41314.54222159,0
+VGLT.US,D,20180925,000000,66.1245,66.2618,66.0792,66.2262,59723.406318557,0
+VGLT.US,D,20180926,000000,66.3821,66.7531,66.2361,66.6782,588601.23427245,0
+VGLT.US,D,20180927,000000,66.5351,66.7432,66.4631,66.7166,29279.458476185,0
+VGLT.US,D,20180928,000000,66.8912,66.9002,66.5351,66.5745,77884.981115831,0
+VGLT.US,D,20181001,000000,66.3437,66.4532,66.0585,66.0684,48153.510231187,0
+VGLT.US,D,20181002,000000,66.3623,66.613,66.3347,66.4907,48133.240616458,0
+VGLT.US,D,20181003,000000,66.1423,66.2065,65.0431,65.3372,78019.77405378,0
+VGLT.US,D,20181004,000000,64.9937,65.129,64.754,64.9019,125478.03649976,0
+VGLT.US,D,20181005,000000,64.5685,64.6989,64.1681,64.386,74288.137982153,0
+VGLT.US,D,20181008,000000,64.3761,64.4225,64.1778,64.1778,61257.816153551,0
+VGLT.US,D,20181009,000000,64.4235,64.8201,64.4235,64.7827,277484.94475696,0
+VGLT.US,D,20181010,000000,64.4502,64.6515,64.2548,64.6139,84721.922163957,0
+VGLT.US,D,20181011,000000,64.9019,65.5227,64.829,65.3716,147950.9583499,0
+VGLT.US,D,20181012,000000,65.1328,65.4566,65.0788,65.1428,115294.58205986,0
+VGLT.US,D,20181015,000000,65.2978,65.3422,65.0964,65.1892,44492.817811112,0
+VGLT.US,D,20181016,000000,65.1626,65.28,64.9937,65.2454,415656.82748083,0
+VGLT.US,D,20181017,000000,65.28,65.3322,64.8734,64.9019,33119.536986614,0
+VGLT.US,D,20181018,000000,64.68,65.1024,64.6416,64.8924,50208.849164717,0
+VGLT.US,D,20181019,000000,64.8104,64.8566,64.5804,64.764,159183.36535204,0
+VGLT.US,D,20181022,000000,64.8664,64.9198,64.6416,64.6889,32017.883426086,0
+VGLT.US,D,20181023,000000,65.3272,65.4734,64.844,64.8834,52513.504359416,0
+VGLT.US,D,20181024,000000,65.0964,65.3716,65.0865,65.3716,49427.455516911,0
+VGLT.US,D,20181025,000000,65.2454,65.3372,65.0481,65.0964,89919.051380498,0
+VGLT.US,D,20181026,000000,65.427,65.6696,65.4023,65.504,415067.99517293,0
+VGLT.US,D,20181029,000000,65.419,65.4664,65.0964,65.355,77481.615782723,0
+VGLT.US,D,20181030,000000,65.0964,65.2356,64.9742,65.058,57834.278225804,0
+VGLT.US,D,20181031,000000,64.8201,64.9288,64.5596,64.68,292090.21565002,0
+VGLT.US,D,20181101,000000,64.4758,64.8566,64.4758,64.8014,72925.006391621,0
+VGLT.US,D,20181102,000000,64.6139,64.6713,63.9322,64.014,448915.21132833,0
+VGLT.US,D,20181105,000000,64.2824,64.3751,64.2154,64.2439,93727.711988096,0
+VGLT.US,D,20181106,000000,64.3396,64.3751,64.1857,64.1955,287203.21153883,0
+VGLT.US,D,20181107,000000,64.6613,64.7491,64.2311,64.2824,106670.87447336,0
+VGLT.US,D,20181108,000000,64.4846,64.4846,64.2154,64.2538,42836.790287744,0
+VGLT.US,D,20181109,000000,64.3565,64.764,64.3565,64.7264,356679.3429843,0
+VGLT.US,D,20181112,000000,64.8566,65.2553,64.8566,65.1338,62553.04453474,0
+VGLT.US,D,20181113,000000,64.9029,65.0589,64.8014,65.0589,79366.689952528,0
+VGLT.US,D,20181114,000000,64.7827,65.3836,64.7087,65.1636,74393.539978744,0
+VGLT.US,D,20181115,000000,65.3481,65.4013,64.8933,65.1338,112932.15846318,0
+VGLT.US,D,20181116,000000,65.2267,65.5386,65.0589,65.4783,112689.93656718,0
+VGLT.US,D,20181119,000000,65.3292,65.6628,65.3292,65.6628,54310.405705152,0
+VGLT.US,D,20181120,000000,65.7882,65.8731,65.6184,65.6885,143110.5743526,0
+VGLT.US,D,20181121,000000,65.5711,65.7081,65.42,65.6885,65756.657142674,0
+VGLT.US,D,20181123,000000,66.0258,66.0545,65.7081,65.7081,427019.97349795,0
+VGLT.US,D,20181126,000000,65.5612,65.7024,65.5434,65.6194,1023195.9627948,0
+VGLT.US,D,20181127,000000,65.5346,65.7803,65.5346,65.6796,121442.35620719,0
+VGLT.US,D,20181128,000000,65.5907,65.6796,65.3392,65.356,41779.729879621,0
+VGLT.US,D,20181129,000000,65.6381,65.7941,65.4457,65.6471,42448.627165682,0
+VGLT.US,D,20181130,000000,65.8641,65.88,65.6885,65.8731,165856.12252086,0
+VGLT.US,D,20181203,000000,65.6471,66.3298,65.6471,66.3298,109651.52131928,0
+VGLT.US,D,20181204,000000,66.8163,67.8147,66.768,67.3728,354056.45483834,0
+VGLT.US,D,20181206,000000,67.8049,68.1581,67.5849,67.6204,169969.84083013,0
+VGLT.US,D,20181207,000000,67.4211,67.7952,67.2336,67.7014,82978.735297254,0
+VGLT.US,D,20181210,000000,67.9866,68.2085,67.7626,68.0151,131185.96000747,0
+VGLT.US,D,20181211,000000,68.033,68.2549,67.8445,68.0061,269413.58417183,0
+VGLT.US,D,20181212,000000,67.7952,67.9016,67.6204,67.6914,381875.48757331,0
+VGLT.US,D,20181213,000000,67.7587,67.7952,67.4882,67.5573,288505.53428518,0
+VGLT.US,D,20181214,000000,67.8049,67.8978,67.6381,67.7683,185329.14139112,0
+VGLT.US,D,20181217,000000,67.7872,68.2244,67.7872,68.1621,111209.24121121,0
+VGLT.US,D,20181218,000000,68.2549,68.6397,68.171,68.5509,143430.83426533,0
+VGLT.US,D,20181219,000000,68.8124,69.6579,68.7414,69.4153,150636.68230153,0
+VGLT.US,D,20181220,000000,69.873,69.873,69.1361,69.1636,196048.72714058,0
+VGLT.US,D,20181221,000000,69.368,69.4153,68.9891,69.1735,173213.99266753,0
+VGLT.US,D,20181224,000000,69.35,69.51,69.2582,69.4892,627194.58071666,0
+VGLT.US,D,20181226,000000,69.3431,69.5553,68.7443,68.7927,104671.27698033,0
+VGLT.US,D,20181227,000000,69.433,69.5445,68.7828,68.7927,106998.22875124,0
+VGLT.US,D,20181228,000000,69.0048,69.3343,68.9584,69.3246,457139.60750466,0
+VGLT.US,D,20181231,000000,69.1459,69.7398,69.0404,69.585,226311.26193114,0
+VGLT.US,D,20190102,000000,69.7023,70.0033,69.5188,70.0033,784228.35342669,0
+VGLT.US,D,20190103,000000,70.0763,70.9515,70.0763,70.7945,214481.91477524,0
+VGLT.US,D,20190104,000000,70.0961,70.1918,69.7202,69.9658,750713.55895285,0
+VGLT.US,D,20190107,000000,70.2549,70.2638,69.6934,69.7783,129990.05273846,0
+VGLT.US,D,20190108,000000,69.7113,69.875,69.5681,69.6135,103419.62827081,0
+VGLT.US,D,20190109,000000,69.4991,69.5603,69.2485,69.4517,124063.21739166,0
+VGLT.US,D,20190110,000000,69.4991,69.5445,68.9861,69.06,342651.75611103,0
+VGLT.US,D,20190111,000000,69.288,69.4694,69.1735,69.3343,56028.255553442,0
+VGLT.US,D,20190114,000000,69.3246,69.35,68.9584,69.0798,1208803.8113882,0
+VGLT.US,D,20190115,000000,69.0798,69.0798,68.7738,68.8291,222573.5449751,0
+VGLT.US,D,20190116,000000,68.5983,69.0136,68.5589,68.9121,144742.27833831,0
+VGLT.US,D,20190117,000000,68.9407,69.0996,68.7708,68.9121,156290.8913302,0
+VGLT.US,D,20190118,000000,68.7284,68.838,68.4267,68.5309,499958.15513915,0
+VGLT.US,D,20190122,000000,68.9682,69.1923,68.838,68.9861,191283.34071777,0
+VGLT.US,D,20190123,000000,68.7284,69.1459,68.691,68.9771,196139.94040687,0
+VGLT.US,D,20190124,000000,69.3156,69.4991,69.2387,69.4064,109110.32260602,0
+VGLT.US,D,20190125,000000,69.1182,69.211,68.9861,69.1182,600728.54476488,0
+VGLT.US,D,20190128,000000,69.0896,69.2977,68.9949,69.0324,83265.550345671,0
+VGLT.US,D,20190129,000000,69.0896,69.369,69.0048,69.369,66113.402361907,0
+VGLT.US,D,20190130,000000,69.2387,69.3431,69.0235,69.2977,141592.38020939,0
+VGLT.US,D,20190131,000000,69.6589,69.9944,69.65,69.9174,291026.06087673,0
+VGLT.US,D,20190201,000000,69.7497,69.8276,69.4192,69.4784,274296.53436008,0
+VGLT.US,D,20190204,000000,69.1903,69.2228,68.9387,69.1616,255434.64437392,0
+VGLT.US,D,20190205,000000,69.3236,69.6125,69.3106,69.4784,87676.218510723,0
+VGLT.US,D,20190206,000000,69.7202,69.7202,69.352,69.5081,108401.89957123,0
+VGLT.US,D,20190207,000000,69.7398,69.9944,69.6759,69.9658,103649.68839799,0
+VGLT.US,D,20190208,000000,70.1977,70.3318,70.104,70.2648,450963.45589671,0
+VGLT.US,D,20190211,000000,69.9845,70.1424,69.9373,70.0033,72321.985353429,0
+VGLT.US,D,20190212,000000,69.8829,69.9047,69.6401,69.8276,941291.51707806,0
+VGLT.US,D,20190213,000000,69.584,69.7014,69.4438,69.5741,207163.57037729,0
+VGLT.US,D,20190214,000000,70.1514,70.1701,69.8345,69.957,304029.01872545,0
+VGLT.US,D,20190215,000000,69.808,70.0665,69.806,70.0665,117732.00323103,0
+VGLT.US,D,20190219,000000,70.3132,70.3722,70.0428,70.2362,126193.55389969,0
+VGLT.US,D,20190220,000000,70.0388,70.1227,69.8563,70.0763,113646.66238239,0
+VGLT.US,D,20190221,000000,69.5445,69.5929,69.3421,69.4507,83408.45112951,0
+VGLT.US,D,20190222,000000,69.7783,70.0299,69.7497,69.8464,65281.334677276,0
+VGLT.US,D,20190225,000000,69.6125,69.6924,69.4774,69.6401,112487.24041987,0
+VGLT.US,D,20190226,000000,69.9373,69.9845,69.73,69.947,96260.400348497,0
+VGLT.US,D,20190227,000000,69.5929,69.5929,69.1439,69.2278,83557.432797769,0
+VGLT.US,D,20190228,000000,69.3056,69.3056,68.8262,69.0215,416798.00679007,0
+VGLT.US,D,20190301,000000,68.7334,68.8637,68.3456,68.3555,798322.83002856,0
+VGLT.US,D,20190304,000000,68.697,68.9761,68.5843,68.9022,199806.71371137,0
+VGLT.US,D,20190305,000000,68.7068,69.0482,68.7068,69.0384,127379.32636135,0
+VGLT.US,D,20190306,000000,69.0877,69.4163,69.0629,69.3156,217944.9784517,0
+VGLT.US,D,20190307,000000,69.4991,69.8385,69.4694,69.7133,179748.91645619,0
+VGLT.US,D,20190308,000000,69.7705,70.0595,69.6135,70.0142,302601.0243678,0
+VGLT.US,D,20190311,000000,69.8928,69.9154,69.6807,69.7606,180504.97308558,0
+VGLT.US,D,20190312,000000,69.8296,70.3586,69.8159,70.2776,134058.16441458,0
+VGLT.US,D,20190313,000000,70.0683,70.2391,70.0398,70.1444,167144.25653689,0
+VGLT.US,D,20190314,000000,70.0882,70.0882,69.6324,69.6944,771118.98010064,0
+VGLT.US,D,20190315,000000,70.1167,70.2204,69.9194,70.098,72330.093199322,0
+VGLT.US,D,20190318,000000,70.0142,70.1731,69.9668,70.0783,141362.32008222,0
+VGLT.US,D,20190319,000000,69.7319,70.0142,69.6324,69.949,105845.90115389,0
+VGLT.US,D,20190320,000000,70.1069,70.6703,70.0783,70.6328,221949.24084144,0
+VGLT.US,D,20190321,000000,70.8094,70.8558,70.6881,70.7809,92596.667486213,0
+VGLT.US,D,20190322,000000,71.5011,72.0813,71.4202,71.8948,590472.11971195,0
+VGLT.US,D,20190325,000000,71.8375,72.4563,71.6432,71.9717,596406.04942389,0
+VGLT.US,D,20190326,000000,71.7736,72.0813,71.7349,71.9342,334605.7325443,0
+VGLT.US,D,20190327,000000,72.1929,72.6802,72.1276,72.5332,291736.510873,0
+VGLT.US,D,20190328,000000,72.6249,72.8864,72.5134,72.7719,695986.61266502,0
+VGLT.US,D,20190329,000000,72.3161,72.7463,72.3013,72.7463,869520.86524526,0
+VGLT.US,D,20190401,000000,72.2569,72.2678,71.5978,71.6589,627989.14961404,0
+VGLT.US,D,20190402,000000,71.7991,71.9225,71.6412,71.8829,256473.46212877,0
+VGLT.US,D,20190403,000000,71.294,71.4222,71.1813,71.2189,213220.13125835,0
+VGLT.US,D,20190404,000000,71.3116,71.4507,71.2139,71.4507,298899.79271825,0
+VGLT.US,D,20190405,000000,71.3028,71.6028,71.298,71.4981,179744.86253323,0
+VGLT.US,D,20190408,000000,71.3838,71.4686,71.2662,71.2751,99859.270443649,0
+VGLT.US,D,20190409,000000,71.6589,71.7082,71.4023,71.4981,151903.53322208,0
+VGLT.US,D,20190410,000000,71.6975,71.7793,71.5731,71.6412,179810.7387811,0
+VGLT.US,D,20190411,000000,71.4981,71.5534,71.1923,71.2564,95836.765400659,0
+VGLT.US,D,20190412,000000,70.9071,70.9743,70.7482,70.7581,205711.25248196,0
+VGLT.US,D,20190415,000000,70.8419,70.9545,70.8282,70.9161,143970.00601711,0
+VGLT.US,D,20190416,000000,70.693,70.7482,70.476,70.5243,116901.96250787,0
+VGLT.US,D,20190417,000000,70.4859,70.7029,70.4493,70.5617,204946.07452593,0
+VGLT.US,D,20190418,000000,70.8419,70.9831,70.8419,70.8707,97721.839570465,0
+VGLT.US,D,20190422,000000,70.6654,70.693,70.5243,70.5343,142010.94775355,0
+VGLT.US,D,20190423,000000,70.7295,70.7809,70.627,70.6831,123265.60805207,0
+VGLT.US,D,20190424,000000,71.0463,71.294,71.0206,71.2486,132299.77533683,0
+VGLT.US,D,20190425,000000,71.2564,71.3116,71.0108,71.1637,65303.631253478,0
+VGLT.US,D,20190426,000000,71.4981,71.5267,71.3394,71.3936,201614.7633452,0
+VGLT.US,D,20190429,000000,71.0561,71.1539,70.8982,70.9743,189655.69065504,0
+VGLT.US,D,20190430,000000,70.9545,71.3936,70.9071,71.3483,119222.83339435,0
+VGLT.US,D,20190501,000000,71.4883,71.9332,71.4322,71.5938,443993.74887211,0
+VGLT.US,D,20190502,000000,71.4686,71.5494,71.13,71.2486,87526.223361728,0
+VGLT.US,D,20190503,000000,71.4883,71.5741,71.3234,71.4783,81531.484805597,0
+VGLT.US,D,20190506,000000,71.8553,71.8938,71.6599,71.6599,456225.44788038,0
+VGLT.US,D,20190507,000000,71.9806,72.3171,71.9106,72.2214,151525.50490739,0
+VGLT.US,D,20190508,000000,72.3358,72.403,71.8553,71.8741,94456.404637607,0
+VGLT.US,D,20190509,000000,72.3171,72.4129,71.948,72.165,69361.608122244,0
+VGLT.US,D,20190510,000000,72.1465,72.4612,72.0152,72.0527,442192.79360342,0
+VGLT.US,D,20190513,000000,72.467,72.7749,72.393,72.6635,152174.13257872,0
+VGLT.US,D,20190514,000000,72.545,72.6182,72.3803,72.4295,259153.10519596,0
+VGLT.US,D,20190515,000000,72.9387,72.9487,72.6732,72.8756,124780.76175307,0
+VGLT.US,D,20190516,000000,72.7009,72.7296,72.5628,72.6358,107620.50592342,0
+VGLT.US,D,20190517,000000,72.9762,72.9762,72.6635,72.8411,142641.33277163,0
+VGLT.US,D,20190520,000000,72.8903,73.0236,72.6298,72.6832,92356.472551672,0
+VGLT.US,D,20190521,000000,72.6092,72.6446,72.4484,72.5528,187189.89202324,0
+VGLT.US,D,20190522,000000,72.6546,73.0137,72.6398,72.9575,118899.53303943,0
+VGLT.US,D,20190523,000000,73.3029,73.9993,73.3029,73.7745,133928.43888032,0
+VGLT.US,D,20190524,000000,73.6965,73.8287,73.6048,73.8012,132139.64538048,0
+VGLT.US,D,20190528,000000,74.1306,74.4563,74.0192,74.3734,1248024.5024083,0
+VGLT.US,D,20190529,000000,74.9092,75.0433,74.5263,74.5726,442236.37327509,0
+VGLT.US,D,20190530,000000,74.6951,75.2022,74.47,75.1932,212062.73625733,0
+VGLT.US,D,20190531,000000,75.6136,76.1693,75.5318,76.1394,722992.83384933,0
+VGLT.US,D,20190603,000000,76.329,76.7089,76.1394,76.6231,960198.00021663,0
+VGLT.US,D,20190604,000000,76.0211,76.2234,75.5742,75.7825,304520.55688264,0
+VGLT.US,D,20190605,000000,75.5308,75.7992,75.3592,75.3689,186492.61727656,0
+VGLT.US,D,20190606,000000,75.7726,76.1494,75.4655,75.6028,111686.59063808,0
+VGLT.US,D,20190607,000000,76.2817,76.3942,76.0951,76.2166,149441.78851324,0
+VGLT.US,D,20190610,000000,75.66,75.66,75.4371,75.5397,241656.3737618,0
+VGLT.US,D,20190611,000000,75.512,75.6986,75.4519,75.6225,1052115.6356094,0
+VGLT.US,D,20190612,000000,75.512,75.6788,75.447,75.66,219231.08550626,0
+VGLT.US,D,20190613,000000,75.7361,75.9847,75.7361,75.9254,217318.64735657,0
+VGLT.US,D,20190614,000000,75.8682,76.2166,75.8682,76.0586,335780.35671786,0
+VGLT.US,D,20190617,000000,76.0855,76.2817,75.9254,76.2234,1500354.8552865,0
+VGLT.US,D,20190618,000000,76.7908,76.8716,76.3962,76.5491,160274.88410521,0
+VGLT.US,D,20190619,000000,76.329,76.8282,76.1693,76.7237,188402.01498403,0
+VGLT.US,D,20190620,000000,76.9141,77.2447,76.7612,76.8756,159436.73553615,0
+VGLT.US,D,20190621,000000,76.6852,76.7051,76.0586,76.103,300664.26268042,0
+VGLT.US,D,20190624,000000,76.5017,76.7089,76.4653,76.6319,105275.31149926,0
+VGLT.US,D,20190625,000000,76.858,77.0464,76.8481,76.8945,293858.73953513,0
+VGLT.US,D,20190626,000000,76.8282,76.8282,76.3576,76.3962,262685.08556252,0
+VGLT.US,D,20190627,000000,76.6231,77.0464,76.4799,76.923,79654.518481682,0
+VGLT.US,D,20190628,000000,76.7237,77.0375,76.6694,76.9042,261355.39883629,0
+VGLT.US,D,20190701,000000,76.858,76.9753,76.3468,76.6951,387160.78961391,0
+VGLT.US,D,20190702,000000,76.8667,77.3197,76.8282,77.292,240092.57298546,0
+VGLT.US,D,20190703,000000,77.4302,77.8565,77.4164,77.7746,102981.80459267,0
+VGLT.US,D,20190705,000000,76.8756,76.8756,76.3932,76.8194,232544.16846034,0
+VGLT.US,D,20190708,000000,77.1243,77.2359,76.9141,76.923,138633.01645895,0
+VGLT.US,D,20190709,000000,76.923,76.9585,76.6487,76.8856,197794.95444951,0
+VGLT.US,D,20190710,000000,76.7711,76.7998,76.2975,76.4829,848289.45729727,0
+VGLT.US,D,20190711,000000,76.1574,76.2146,75.29,75.4923,361347.4352564,0
+VGLT.US,D,20190712,000000,75.3563,75.6768,75.2704,75.5565,171078.58875581,0
+VGLT.US,D,20190715,000000,75.6768,76.0371,75.6768,76.0103,176180.45078313,0
+VGLT.US,D,20190716,000000,75.5467,75.7626,75.4241,75.7232,123514.92431325,0
+VGLT.US,D,20190717,000000,76.0467,76.5836,76.0467,76.5836,271316.90099489,0
+VGLT.US,D,20190718,000000,76.2422,76.7415,76.1375,76.5747,157754.35751363,0
+VGLT.US,D,20190719,000000,76.3468,76.5107,76.3093,76.4346,61486.862799989,0
+VGLT.US,D,20190722,000000,76.858,76.858,76.4149,76.5381,91901.419701004,0
+VGLT.US,D,20190723,000000,76.3252,76.4049,75.9926,76.1474,186920.30614734,0
+VGLT.US,D,20190724,000000,76.3093,76.4809,76.2807,76.4643,166239.21823924,0
+VGLT.US,D,20190725,000000,76.1574,76.2048,75.7331,76.1199,144855.78818078,0
+VGLT.US,D,20190726,000000,76.4049,76.4444,76.1474,76.2521,118076.58668142,0
+VGLT.US,D,20190729,000000,76.4741,76.5323,76.2323,76.3093,184956.18048009,0
+VGLT.US,D,20190730,000000,76.5747,76.6221,76.2718,76.4917,137257.72309958,0
+VGLT.US,D,20190731,000000,76.4149,77.3237,76.4039,77.1342,202132.65200154,0
+VGLT.US,D,20190801,000000,77.52,78.633,77.4608,78.551,337474.89650921,0
+VGLT.US,D,20190802,000000,78.8333,79.2298,78.6704,79.2122,510445.65379999,0
+VGLT.US,D,20190805,000000,80.2255,80.6557,79.9611,80.6103,450086.79505967,0
+VGLT.US,D,20190806,000000,80.2629,81.2359,80.1653,81.1688,696230.8615225,0
+VGLT.US,D,20190807,000000,82.5887,82.9488,81.1608,81.2458,680814.80604028,0
+VGLT.US,D,20190808,000000,80.7603,81.4727,80.187,81.4075,373986.55352074,0
+VGLT.US,D,20190809,000000,81.6346,82.0598,81.1688,81.226,316027.61716435,0
+VGLT.US,D,20190812,000000,82.1811,83.1353,82.0735,82.9193,1712206.7875506,0
+VGLT.US,D,20190813,000000,83.4037,83.4313,82.3083,82.6064,228008.8421647,0
+VGLT.US,D,20190814,000000,84.1032,84.4417,83.9138,84.3953,400042.12977426,0
+VGLT.US,D,20190815,000000,84.567,86.0223,84.4317,85.3445,790205.86281029,0
+VGLT.US,D,20190816,000000,84.6696,84.8521,84.0274,84.6696,465134.95703455,0
+VGLT.US,D,20190819,000000,83.2507,83.8615,83.2409,83.5527,556955.29827664,0
+VGLT.US,D,20190820,000000,84.2642,84.3953,83.9956,84.3854,660097.23282567,0
+VGLT.US,D,20190821,000000,83.9237,84.557,83.7144,83.7982,304596.56793788,0
+VGLT.US,D,20190822,000000,83.5259,83.8872,83.1541,83.2754,182658.61965055,0
+VGLT.US,D,20190823,000000,83.2409,84.793,83.2113,84.6144,370214.37821965,0
+VGLT.US,D,20190826,000000,84.5868,84.7841,84.2148,84.2642,1016336.7251702,0
+VGLT.US,D,20190827,000000,84.9912,85.6197,84.9439,85.5706,181074.54925946,0
+VGLT.US,D,20190828,000000,86.2226,86.275,85.6061,85.6553,141749.46972354,0
+VGLT.US,D,20190829,000000,85.3357,85.3879,84.7091,85.3445,300744.32765861,0
+VGLT.US,D,20190830,000000,84.9726,85.4818,84.8501,85.3543,206734.86802577,0
+VGLT.US,D,20190903,000000,85.4076,86.2444,85.0752,85.4718,617098.28562009,0
+VGLT.US,D,20190904,000000,85.0752,85.7195,85.0564,85.5507,164624.74342608,0
+VGLT.US,D,20190905,000000,84.565,84.645,83.6237,84.1397,348142.79474113,0
+VGLT.US,D,20190906,000000,84.339,84.7565,84.272,84.6784,716900.8011425,0
+VGLT.US,D,20190909,000000,83.5309,83.6356,83.1885,83.1885,261733.42715098,0
+VGLT.US,D,20190910,000000,82.9922,83.227,81.7689,81.7983,268590.63781383,0
+VGLT.US,D,20190911,000000,81.5804,82.0056,81.5614,81.6373,168853.9985393,0
+VGLT.US,D,20190912,000000,82.1851,82.3557,80.8501,81.1144,1203603.6417296,0
+VGLT.US,D,20190913,000000,80.405,80.6291,79.447,79.447,744886.04471823,0
+VGLT.US,D,20190916,000000,80.1475,80.5362,79.8456,80.405,271984.78480022,0
+VGLT.US,D,20190917,000000,80.4347,81.1441,80.2531,80.8401,417949.32090668,0
+VGLT.US,D,20190918,000000,81.371,81.7589,81.1441,81.2082,192456.9514106,0
+VGLT.US,D,20190919,000000,81.7884,81.9,81.3908,81.4194,180157.34919298,0
+VGLT.US,D,20190920,000000,81.7983,82.488,81.6198,82.4514,217668.29821066,0
+VGLT.US,D,20190923,000000,82.6508,83.1401,82.3656,82.4703,231467.85191823,0
+VGLT.US,D,20190924,000000,82.7831,83.5683,82.7642,83.4461,227899.38624516,0
+VGLT.US,D,20190925,000000,83.2665,83.3997,82.053,82.2828,209770.24283147,0
+VGLT.US,D,20190926,000000,82.6784,83.0643,82.5156,82.7358,173756.20486153,0
+VGLT.US,D,20190927,000000,82.7358,83.0583,82.6114,82.9438,251922.93362209,0
+VGLT.US,D,20190930,000000,82.4801,83.1501,82.4426,83.1501,542375.364402,0
+VGLT.US,D,20191001,000000,82.2619,83.7124,82.1989,83.3642,666098.05226621,0
+VGLT.US,D,20191002,000000,83.5142,83.9512,83.4106,83.6177,274351.26231984,0
+VGLT.US,D,20191003,000000,83.8161,84.7585,83.6562,84.3499,441420.52128225,0
+VGLT.US,D,20191004,000000,84.5779,84.9844,84.4901,84.9656,771719.97417735,0
+VGLT.US,D,20191007,000000,84.4613,84.6716,84.2226,84.3016,273034.75084319,0
+VGLT.US,D,20191008,000000,84.8905,84.9083,84.1772,84.4901,489905.43971425,0
+VGLT.US,D,20191009,000000,84.1772,84.1772,83.7124,83.9809,399118.84882334,0
+VGLT.US,D,20191010,000000,83.3346,83.3346,82.5246,82.8206,343914.55310864,0
+VGLT.US,D,20191011,000000,82.1179,82.1643,81.3966,81.8407,738626.78768988,0
+VGLT.US,D,20191014,000000,82.3636,82.403,82.1931,82.2976,98948.151261575,0
+VGLT.US,D,20191015,000000,81.9285,82.0894,81.3008,81.3869,173522.09081141,0
+VGLT.US,D,20191016,000000,81.3008,81.5674,81.1638,81.4817,295139.77918601,0
+VGLT.US,D,20191017,000000,81.2823,81.7609,81.1678,81.3473,604721.6588665,0
+VGLT.US,D,20191018,000000,81.4154,81.6828,81.2634,81.3098,504353.62109315,0
+VGLT.US,D,20191021,000000,80.7494,80.9982,80.5866,80.6922,93966.893441899,0
+VGLT.US,D,20191022,000000,81.2092,81.2823,80.8351,81.149,126056.73400028,0
+VGLT.US,D,20191023,000000,81.5872,81.7165,81.2142,81.2142,352100.43701699,0
+VGLT.US,D,20191024,000000,81.3869,81.6789,81.008,81.082,165900.71567326,0
+VGLT.US,D,20191025,000000,81.3098,81.3098,80.6063,80.6823,323448.32311667,0
+VGLT.US,D,20191028,000000,80.1762,80.1909,79.8388,79.9995,270294.29893182,0
+VGLT.US,D,20191029,000000,80.2008,80.2659,79.963,80.0734,289235.24041542,0
+VGLT.US,D,20191030,000000,80.3341,81.2122,80.3242,81.1588,292955.72819895,0
+VGLT.US,D,20191031,000000,81.8142,82.4959,81.8142,82.2423,206699.3962,0
+VGLT.US,D,20191101,000000,82.1259,82.4416,81.591,81.9749,360862.99146438,0
+VGLT.US,D,20191104,000000,81.0889,81.2044,80.8521,80.9489,323220.28995097,0
+VGLT.US,D,20191105,000000,80.0993,80.2067,79.8349,80.0893,243064.09850474,0
+VGLT.US,D,20191106,000000,80.5757,80.7445,80.2067,80.5275,160200.90001145,0
+VGLT.US,D,20191107,000000,79.6256,79.6256,78.5225,79.15,317979.58106276,0
+VGLT.US,D,20191108,000000,78.9585,79.367,78.7307,78.8253,304939.12442679,0
+VGLT.US,D,20191111,000000,78.9399,79.1195,78.6576,78.9201,123926.39749225,0
+VGLT.US,D,20191112,000000,78.9674,79.3286,78.7248,79.1698,139198.53870989,0
+VGLT.US,D,20191113,000000,79.8534,79.9581,79.528,79.6551,127052.98556421,0
+VGLT.US,D,20191114,000000,80.4149,80.7662,80.3666,80.4523,145376.71727932,0
+VGLT.US,D,20191115,000000,80.2453,80.6231,80.2255,80.3567,208079.75696305,0
+VGLT.US,D,20191118,000000,80.6695,80.8815,80.5117,80.5471,1909237.577525,0
+VGLT.US,D,20191119,000000,80.785,81.2704,80.7801,81.1471,324724.29536387,0
+VGLT.US,D,20191120,000000,81.6336,82.0202,81.5764,81.9936,128659.35253149,0
+VGLT.US,D,20191121,000000,81.4894,81.7066,81.2082,81.529,1206620.773882,0
+VGLT.US,D,20191122,000000,81.745,81.8132,81.4993,81.6336,202281.63366979,0
+VGLT.US,D,20191125,000000,81.8497,81.9749,81.7745,81.8497,132713.27547732,0
+VGLT.US,D,20191126,000000,82.2896,82.4129,82.2098,82.3173,187194.95942692,0
+VGLT.US,D,20191127,000000,82.051,82.1921,81.9177,82.0695,86597.875007135,0
+VGLT.US,D,20191129,000000,82.0311,82.0795,81.5486,81.9275,304032.05916768,0
+VGLT.US,D,20191202,000000,80.7514,81.0109,80.6478,80.8481,508540.31001545,0
+VGLT.US,D,20191203,000000,81.8477,82.8116,81.7814,82.4504,275494.46859057,0
+VGLT.US,D,20191204,000000,82.0291,82.1072,81.3612,81.6682,215452.82932076,0
+VGLT.US,D,20191205,000000,81.0386,81.4855,81.0021,81.3425,669760.77164776,0
+VGLT.US,D,20191206,000000,80.714,81.2574,80.6083,80.8196,443121.14195802,0
+VGLT.US,D,20191209,000000,81.2674,81.3048,81.0109,81.0485,151099.84299809,0
+VGLT.US,D,20191210,000000,81.382,81.4105,80.9259,81.0109,575363.14889287,0
+VGLT.US,D,20191211,000000,81.3918,81.8673,81.3622,81.6218,190197.90284903,0
+VGLT.US,D,20191212,000000,81.3425,81.3918,79.8832,80.3518,497751.80757588,0
+VGLT.US,D,20191213,000000,80.7228,81.4963,80.2669,81.2478,261770.92593823,0
+VGLT.US,D,20191216,000000,80.9359,80.9359,80.3616,80.5511,232642.47609178,0
+VGLT.US,D,20191217,000000,80.7514,80.865,80.2571,80.4297,88844.761799855,0
+VGLT.US,D,20191218,000000,80.2956,80.3518,79.6957,79.811,140355.93371092,0
+VGLT.US,D,20191219,000000,79.6769,80.1427,79.5309,79.8753,324607.74507918,0
+VGLT.US,D,20191220,000000,79.7529,80.0637,79.6256,80.0075,97811.025875274,0
+VGLT.US,D,20191223,000000,80.1328,80.2196,79.6759,79.8388,147528.33688281,0
+VGLT.US,D,20191224,000000,79.6078,80.2482,79.5891,80.1427,43031.378589143,0
+VGLT.US,D,20191226,000000,80.1427,80.3409,79.971,80.2867,94018.580959459,0
+VGLT.US,D,20191227,000000,80.4977,80.5718,80.4012,80.4012,99004.906182817,0
+VGLT.US,D,20191230,000000,79.5891,80.2008,79.4736,80.1515,211933.01072305,0
+VGLT.US,D,20191231,000000,79.8012,79.9028,79.378,79.53,171831.604943,0
+VGLT.US,D,20200102,000000,79.9907,80.5245,79.9907,80.2393,473699.88273834,0
+VGLT.US,D,20200103,000000,80.9743,81.4797,80.7632,81.4323,324907.73537717,0
+VGLT.US,D,20200106,000000,81.8053,81.8053,80.921,81.0406,272926.30840439,0
+VGLT.US,D,20200107,000000,80.9557,81.0939,80.6093,80.6093,306051.92627542,0
+VGLT.US,D,20200108,000000,80.8116,81.0011,79.8654,80.1515,306181.65180969,0
+VGLT.US,D,20200109,000000,79.6848,80.488,79.6374,80.3913,175434.5289611,0
+VGLT.US,D,20200110,000000,80.5896,81.068,80.5896,81.068,187531.43503142,0
+VGLT.US,D,20200113,000000,80.7632,80.863,80.4781,80.8017,197167.60987365,0
+VGLT.US,D,20200114,000000,80.8995,81.231,80.8995,81.221,149181.32396396,0
+VGLT.US,D,20200115,000000,81.6622,81.8053,81.4134,81.7659,164029.83023377,0
+VGLT.US,D,20200116,000000,81.529,81.6336,81.231,81.4894,182350.52150667,0
+VGLT.US,D,20200117,000000,80.5995,80.9084,80.4781,80.8995,347039.11421913,0
+VGLT.US,D,20200121,000000,81.3267,81.7706,81.2694,81.6876,167746.26409434,0
+VGLT.US,D,20200122,000000,81.8142,82.0291,81.737,81.9395,161276.20307282,0
+VGLT.US,D,20200123,000000,82.4358,82.7406,82.4259,82.4831,464225.86481395,0
+VGLT.US,D,20200124,000000,82.8166,83.4361,82.7406,83.159,270051.06355506,0
+VGLT.US,D,20200127,000000,84.2691,84.4199,84.0016,84.4013,328257.28921114,0
+VGLT.US,D,20200128,000000,84.2393,84.2867,83.6001,83.741,247285.24577207,0
+VGLT.US,D,20200129,000000,83.9158,84.6508,83.9158,84.6044,143428.80730384,0
+VGLT.US,D,20200130,000000,84.7939,85.1935,84.4497,84.5759,224638.00523526,0
+VGLT.US,D,20200131,000000,84.9468,85.4046,84.8789,85.3307,473901.56540489,0
+VGLT.US,D,20200203,000000,84.9893,85.3998,84.4761,85.3445,1160179.0326148,0
+VGLT.US,D,20200204,000000,84.413,84.413,83.8793,84.1654,230335.79393561,0
+VGLT.US,D,20200205,000000,83.458,83.6503,83.1885,83.2862,205088.97530977,0
+VGLT.US,D,20200206,000000,83.3544,83.7718,83.2764,83.6987,149611.03979622,0
+VGLT.US,D,20200207,000000,84.56,84.8028,84.3943,84.637,353983.48422532,0
+VGLT.US,D,20200210,000000,85.0268,85.1127,84.8009,84.8925,179978.97658336,0
+VGLT.US,D,20200211,000000,84.7515,84.8165,84.3755,84.4712,145466.91706486,0
+VGLT.US,D,20200212,000000,84.0728,84.1466,83.8545,84.0728,142260.26401472,0
+VGLT.US,D,20200213,000000,84.0903,84.4911,83.9898,84.3569,138888.41360453,0
+VGLT.US,D,20200214,000000,84.8255,84.9942,84.6489,84.7131,226564.63211525,0
+VGLT.US,D,20200218,000000,85.1896,85.5646,84.9409,85.2281,225815.66985102,0
+VGLT.US,D,20200219,000000,85.0554,85.3158,84.9706,85.2773,362740.97126903,0
+VGLT.US,D,20200220,000000,85.5921,86.051,85.5497,85.9276,180026.61017798,0
+VGLT.US,D,20200221,000000,86.5779,87.17,86.4999,86.7121,1100599.5405607,0
+VGLT.US,D,20200224,000000,88.3205,88.3953,87.8575,87.9751,517749.80946762,0
+VGLT.US,D,20200225,000000,87.9562,88.8669,87.9562,88.5957,1091861.3096509,0
+VGLT.US,D,20200226,000000,87.8399,88.8473,87.612,88.0787,958254.14416411,0
+VGLT.US,D,20200227,000000,89.4492,89.6504,88.3668,89.0189,1800735.3433607,0
+VGLT.US,D,20200228,000000,90.4251,91.312,90.2701,90.9599,1568831.6947259,0
+VGLT.US,D,20200302,000000,91.0556,91.7827,90.1823,90.2799,1051151.8154291,0
+VGLT.US,D,20200303,000000,90.1942,93.5371,89.3385,91.7167,798379.5849498,0
+VGLT.US,D,20200304,000000,91.7463,92.2346,90.5158,90.797,1718731.576532,0
+VGLT.US,D,20200305,000000,92.1655,93.0783,92.0147,92.9144,338130.6185457,0
+VGLT.US,D,20200306,000000,97.9328,98.8866,96.069,97.473,1007346.1375572,0
+VGLT.US,D,20200309,000000,104.818,105.213,100.653,100.653,1578962.4481674,0
+VGLT.US,D,20200310,000000,99.5186,101.345,95.463,95.8972,773392.2173925,0
+VGLT.US,D,20200311,000000,96.8562,98.064,92.9736,93.3269,974294.50377997,0
+VGLT.US,D,20200312,000000,95.4246,97.533,91.0466,92.134,1569986.0492847,0
+VGLT.US,D,20200313,000000,90.8552,92.139,88.8345,90.8552,941009.76943333,0
+VGLT.US,D,20200316,000000,92.8464,96.6826,92.0807,96.3156,1290633.2595304,0
+VGLT.US,D,20200317,000000,95.8321,96.7873,89.8577,89.9809,611757.24213897,0
+VGLT.US,D,20200318,000000,89.609,90.7812,81.7689,86.3578,1527348.914702,0
+VGLT.US,D,20200319,000000,86.265,90.0777,85.4963,87.2222,1977796.5089038,0
+VGLT.US,D,20200320,000000,90.0975,93.0101,89.1274,93.0101,792837.87228286,0
+VGLT.US,D,20200323,000000,93.0191,97.2619,92.0717,96.7309,753796.56735313,0
+VGLT.US,D,20200324,000000,94.3047,96.7703,93.6445,95.5884,727383.23239966,0
+VGLT.US,D,20200325,000000,95.5983,97.6014,94.6866,95.5391,347439.43911004,0
+VGLT.US,D,20200326,000000,96.2574,96.9807,95.2726,95.8035,1471845.64217,0
+VGLT.US,D,20200327,000000,96.8466,98.6008,96.366,98.1617,289386.24904516,0
+VGLT.US,D,20200330,000000,98.5416,99.6469,97.1039,97.2619,363859.85400208,0
+VGLT.US,D,20200331,000000,96.7973,97.8243,96.4528,96.7973,635533.5002162,0
+VGLT.US,D,20200401,000000,99.2907,99.2907,97.4049,97.6308,757928.52831567,0
+VGLT.US,D,20200402,000000,99.1237,99.1634,97.9328,98.5711,305430.66258398,0
+VGLT.US,D,20200403,000000,98.6994,99.6569,98.5515,98.66,414789.28797042,0
+VGLT.US,D,20200406,000000,97.9032,98.6699,97.533,98.295,277920.74147365,0
+VGLT.US,D,20200407,000000,96.5879,97.5223,96.0403,97.3112,424821.73378058,0
+VGLT.US,D,20200408,000000,96.7773,97.2914,96.2958,96.6826,424332.22258488,0
+VGLT.US,D,20200409,000000,96.1184,97.0763,95.992,96.6727,604503.76050817,0
+VGLT.US,D,20200413,000000,96.3856,97.1039,95.992,96.1282,305226.95295593,0
+VGLT.US,D,20200414,000000,96.0008,96.5011,95.7748,96.0206,354363.53950149,0
+VGLT.US,D,20200415,000000,97.6792,98.7192,97.5814,98.4626,316253.62336858,0
+VGLT.US,D,20200416,000000,98.946,99.6767,98.9361,99.4298,1176759.5774631,0
+VGLT.US,D,20200417,000000,99.3701,99.9819,97.8834,98.285,622263.9969338,0
+VGLT.US,D,20200420,000000,98.5711,99.0744,98.3442,99.0744,686734.54702191,0
+VGLT.US,D,20200421,000000,100.644,100.721,99.8642,100.189,302812.84184171,0
+VGLT.US,D,20200422,000000,99.5484,99.6867,98.8081,99.1534,330679.50817128,0
+VGLT.US,D,20200423,000000,99.4198,100.051,99.3007,99.7445,192430.60091145,0
+VGLT.US,D,20200424,000000,99.213,99.962,99.1534,99.8941,428406.41514543,0
+VGLT.US,D,20200427,000000,99.3404,99.3404,98.0542,98.2061,399956.99739241,0
+VGLT.US,D,20200428,000000,98.6699,99.3801,98.6008,99.2907,286065.0726718,0
+VGLT.US,D,20200429,000000,99.2907,99.5971,98.3738,98.7488,980426.06223553,0
+VGLT.US,D,20200430,000000,98.8081,99.0744,97.6891,97.7483,249563.55046763,0
+VGLT.US,D,20200501,000000,98.064,98.4528,97.5126,98.3147,344250.01523241,0
+VGLT.US,D,20200504,000000,98.1617,98.1962,97.5126,97.8638,301821.65768147,0
+VGLT.US,D,20200505,000000,96.9608,97.4049,96.7703,97.3309,626223.66617113,0
+VGLT.US,D,20200506,000000,95.7177,95.9436,95.0595,95.8588,332943.62413652,0
+VGLT.US,D,20200507,000000,95.8875,97.533,95.8221,97.4149,176577.73523182,0
+VGLT.US,D,20200508,000000,96.4339,96.9896,95.9633,96.1775,452854.61095094,0
+VGLT.US,D,20200511,000000,95.9534,96.2673,95.1069,95.4513,413665.33783369,0
+VGLT.US,D,20200512,000000,95.7364,96.6629,95.6988,96.3945,283268.87931991,0
+VGLT.US,D,20200513,000000,96.7973,97.4543,96.6165,97.0181,178233.7627552,0
+VGLT.US,D,20200514,000000,98.0936,98.512,97.8638,97.9328,377580.3562122,0
+VGLT.US,D,20200515,000000,98.6106,98.6699,97.4246,97.6111,484478.25037054,0
+VGLT.US,D,20200518,000000,96.6629,96.7409,95.2609,95.6081,348966.75457987,0
+VGLT.US,D,20200519,000000,95.2696,95.9722,95.2609,95.9722,205176.13465309,0
+VGLT.US,D,20200520,000000,95.6988,96.5484,95.549,96.1676,167986.4590289,0
+VGLT.US,D,20200521,000000,96.6629,96.9055,96.3254,96.5188,117331.67834014,0
+VGLT.US,D,20200522,000000,96.5682,97.1039,96.4912,96.9708,145225.70864959,0
+VGLT.US,D,20200526,000000,96.0106,96.0106,95.5786,95.7651,181893.44169453,0
+VGLT.US,D,20200527,000000,95.4897,96.0106,95.3644,95.6358,293040.8605808,0
+VGLT.US,D,20200528,000000,95.0497,95.3545,94.8771,95.2884,313905.38850221,0
+VGLT.US,D,20200529,000000,95.4997,96.1676,95.2884,95.9071,622899.44935556,0
+VGLT.US,D,20200601,000000,95.245,95.4069,94.9954,95.3013,288302.83813789,0
+VGLT.US,D,20200602,000000,94.9864,95.2736,94.7635,95.0239,2215327.0025875,0
+VGLT.US,D,20200603,000000,94.1686,94.2267,93.4176,93.7452,384634.18213793,0
+VGLT.US,D,20200604,000000,93.4077,93.4473,92.4182,92.4773,270285.17760519,0
+VGLT.US,D,20200605,000000,90.9381,91.8232,90.0975,91.8232,1315999.6688832,0
+VGLT.US,D,20200608,000000,91.1977,92.1665,91.1788,92.0727,260587.18043805,0
+VGLT.US,D,20200609,000000,93.4276,93.7935,93.0051,93.1217,269521.0131299,0
+VGLT.US,D,20200610,000000,93.5716,94.5158,93.47,94.437,271233.79557451,0
+VGLT.US,D,20200611,000000,95.8972,96.3856,95.5736,96.2574,321582.50508086,0
+VGLT.US,D,20200612,000000,95.3487,96.0789,95.1799,95.3288,311207.50278176,0
+VGLT.US,D,20200615,000000,96.2475,96.3758,95.245,95.3585,542844.60598298,0
+VGLT.US,D,20200616,000000,93.6505,94.6856,93.2696,94.061,340229.53715089,0
+VGLT.US,D,20200617,000000,94.1686,94.4665,93.6594,94.3225,222996.1664422,0
+VGLT.US,D,20200618,000000,95.2075,95.4166,94.9914,95.3013,134910.50171394,0
+VGLT.US,D,20200619,000000,94.5741,95.4365,94.5741,95.3487,162838.99036844,0
+VGLT.US,D,20200622,000000,95.8588,95.9436,95.1947,95.3388,190069.19079551,0
+VGLT.US,D,20200623,000000,94.8413,95.17,94.6707,94.8019,287877.17622857,0
+VGLT.US,D,20200624,000000,94.8907,95.7837,94.8907,95.7551,243129.97475261,0
+VGLT.US,D,20200625,000000,96.4429,96.4813,95.9534,95.9722,201553.95450102,0
+VGLT.US,D,20200626,000000,96.4714,97.0181,96.4044,96.9807,304196.24304696,0
+VGLT.US,D,20200629,000000,96.7703,96.9992,96.5584,96.6916,403346.07697511,0
+VGLT.US,D,20200630,000000,97.028,97.028,96.0008,96.2475,439934.7585226,0
+VGLT.US,D,20200701,000000,95.7541,96.1379,95.3585,96.0491,244175.88687263,0
+VGLT.US,D,20200702,000000,95.6496,96.2574,95.4157,96.0985,200815.12704414,0
+VGLT.US,D,20200706,000000,95.4543,95.8321,95.168,95.774,499880.11712244,0
+VGLT.US,D,20200707,000000,96.0491,97.1337,95.9633,97.0763,258444.68216119,0
+VGLT.US,D,20200708,000000,96.6068,96.9155,96.3254,96.7015,193175.50925275,0
+VGLT.US,D,20200709,000000,96.7973,98.3541,96.7873,98.1864,244901.53907994,0
+VGLT.US,D,20200710,000000,98.6798,98.7784,97.6209,97.6891,213946.79694639,0
+VGLT.US,D,20200713,000000,97.243,98.0542,97.094,98.0048,445196.75050629,0
+VGLT.US,D,20200714,000000,98.66,98.7192,98.0542,98.142,193142.06438845,0
+VGLT.US,D,20200715,000000,97.4444,98.0542,97.4246,97.7088,175579.45670641,0
+VGLT.US,D,20200716,000000,98.3047,98.5022,98.1321,98.142,147557.72782417,0
+VGLT.US,D,20200717,000000,98.2752,98.295,97.7779,97.9623,686911.9061508,0
+VGLT.US,D,20200720,000000,98.3837,98.433,98.0048,98.1716,442255.62940908,0
+VGLT.US,D,20200721,000000,98.285,98.5022,98.1518,98.285,230100.66640475,0
+VGLT.US,D,20200722,000000,98.7981,98.9163,98.4922,98.5613,160719.8021485,0
+VGLT.US,D,20200723,000000,99.213,99.6867,98.9757,99.627,170140.10559385,0
+VGLT.US,D,20200724,000000,99.2426,99.7155,99.1534,99.6171,146536.13924183,0
+VGLT.US,D,20200727,000000,99.8941,99.923,99.1931,99.2426,361373.78575555,0
+VGLT.US,D,20200728,000000,99.4785,99.953,99.4496,99.9041,542750.35227448,0
+VGLT.US,D,20200729,000000,99.8043,99.953,99.2624,99.7643,199084.10194628,0
+VGLT.US,D,20200730,000000,100.367,100.475,100.219,100.407,159934.35457776,0
+VGLT.US,D,20200731,000000,99.8841,100.594,99.7744,100.278,213991.39009879,0
+VGLT.US,D,20200803,000000,99.4695,99.8742,99.3206,99.8642,374638.22163428,0
+VGLT.US,D,20200804,000000,100.397,100.781,100.288,100.761,207210.19049118,0
+VGLT.US,D,20200805,000000,99.943,100.199,99.7067,99.953,2728542.4992403,0
+VGLT.US,D,20200806,000000,100.692,101.156,100.248,100.446,295579.62982563,0
+VGLT.US,D,20200807,000000,100.594,100.711,99.6569,99.8143,788355.24698553,0
+VGLT.US,D,20200810,000000,99.9719,100.011,99.3504,99.3801,197777.72527698,0
+VGLT.US,D,20200811,000000,98.295,98.4725,97.543,98.2356,473998.85955558,0
+VGLT.US,D,20200812,000000,97.4344,97.6507,97.0369,97.4246,757687.3199004,0
+VGLT.US,D,20200813,000000,97.1821,97.3496,96.0008,96.4144,277031.91886777,0
+VGLT.US,D,20200814,000000,96.4144,96.5584,96.0403,96.069,278817.6719254,0
+VGLT.US,D,20200817,000000,96.5188,96.7606,96.1873,96.2958,260220.30041145,0
+VGLT.US,D,20200818,000000,96.6916,96.9992,96.5968,96.9608,260861.83371762,0
+VGLT.US,D,20200819,000000,97.2619,97.3851,96.1676,96.3945,174661.24315919,0
+VGLT.US,D,20200820,000000,97.2815,97.4444,97.1237,97.2215,179744.86253323,0
+VGLT.US,D,20200821,000000,97.5026,97.8144,97.094,97.7581,198287.50608742,0
+VGLT.US,D,20200824,000000,97.8341,98.1617,97.553,97.553,400513.39831671,0
+VGLT.US,D,20200825,000000,96.6916,97.0763,96.3945,96.8958,348648.52162862,0
+VGLT.US,D,20200826,000000,96.5682,96.6916,96.0789,96.5386,279375.08633045,0
+VGLT.US,D,20200827,000000,96.9608,96.9608,94.9236,94.9717,243292.13167044,0
+VGLT.US,D,20200828,000000,95.2599,95.3752,94.5967,94.9236,245816.71218496,0
+VGLT.US,D,20200831,000000,95.1553,96.0353,95.1355,95.462,401976.86450015,0
+VGLT.US,D,20200901,000000,95.2223,96.4912,94.8838,96.3945,264262.06158843,0
+VGLT.US,D,20200902,000000,96.1775,97.3211,96.1577,97.2718,565984.39815772,0
+VGLT.US,D,20200903,000000,97.4246,98.3047,97.2815,97.553,395351.74092595,0
+VGLT.US,D,20200904,000000,96.6916,96.8068,95.5963,95.7807,413738.3084467,0
+VGLT.US,D,20200908,000000,96.6629,97.0843,96.3156,96.3353,217415.94150727,0
+VGLT.US,D,20200909,000000,96.4339,96.5879,95.7531,96.0403,334016.90023643,0
+VGLT.US,D,20200910,000000,95.5806,96.6332,95.317,96.509,445652.81683769,0
+VGLT.US,D,20200911,000000,96.6234,96.7409,96.509,96.6727,173121.76592051,0
+VGLT.US,D,20200914,000000,96.8761,97.028,96.5584,96.721,138396.87544736,0
+VGLT.US,D,20200915,000000,96.5484,96.6727,96.3254,96.509,188722.27489677,0
+VGLT.US,D,20200916,000000,96.886,96.9155,95.9149,96.2574,439598.28291809,0
+VGLT.US,D,20200917,000000,96.9708,96.9896,96.3481,96.5188,264705.966151,0
+VGLT.US,D,20200918,000000,96.5484,96.5968,96.0789,96.218,1014434.421828,0
+VGLT.US,D,20200921,000000,96.9254,97.2115,96.5287,96.6727,376311.47833017,0
+VGLT.US,D,20200922,000000,96.6532,96.9254,96.4044,96.5968,185144.68789707,0
+VGLT.US,D,20200923,000000,96.6068,96.7409,96.1479,96.7409,792984.82698965,0
+VGLT.US,D,20200924,000000,96.9896,97.0665,96.8167,97.028,200057.04345327,0
+VGLT.US,D,20200925,000000,97.0466,97.2529,96.8761,97.094,548450.16793631,0
+VGLT.US,D,20200928,000000,96.9155,96.9807,96.6916,96.8167,629003.64383124,0
+VGLT.US,D,20200929,000000,96.9422,97.1621,96.7973,96.9055,199023.29310209,0
+VGLT.US,D,20200930,000000,96.4626,96.4626,95.6239,96.0985,800992.33828838,0
+VGLT.US,D,20201001,000000,95.6763,96.4339,95.4907,96.2673,317401.89704299,0
+VGLT.US,D,20201002,000000,96.3758,96.3758,95.55,95.8656,983152.3254166,0
+VGLT.US,D,20201005,000000,94.8443,94.8443,94.0322,94.0709,716923.0977187,0
+VGLT.US,D,20201006,000000,93.9179,95.0279,93.5696,94.585,226217.00822265,0
+VGLT.US,D,20201007,000000,94.061,94.5168,93.6584,93.8695,236552.48477302,0
+VGLT.US,D,20201008,000000,94.2751,94.4191,94.1192,94.3797,191698.86781972,0
+VGLT.US,D,20201009,000000,93.9948,94.4379,93.6584,94.3432,341404.16132445,0
+VGLT.US,D,20201012,000000,94.5168,94.7141,94.36,94.6036,194230.5426994,0
+VGLT.US,D,20201013,000000,94.951,95.3161,94.951,95.3073,1963653.3852266,0
+VGLT.US,D,20201014,000000,95.6368,95.8301,95.4078,95.5007,209683.08348812,0
+VGLT.US,D,20201015,000000,96.0306,96.059,95.2115,95.3545,198351.35537382,0
+VGLT.US,D,20201016,000000,95.2115,95.5894,94.8642,95.0951,857865.83677602,0
+VGLT.US,D,20201019,000000,94.5751,94.8346,94.3333,94.7379,232718.487147,0
+VGLT.US,D,20201020,000000,94.2267,94.3618,93.7245,93.8982,488249.41219089,0
+VGLT.US,D,20201021,000000,93.6387,93.9179,93.4048,93.5696,516950.17316655,0
+VGLT.US,D,20201022,000000,93.3279,93.4907,92.6046,92.6136,293751.31057707,0
+VGLT.US,D,20201023,000000,92.499,93.252,92.4793,93.1462,342721.68628184,0
+VGLT.US,D,20201026,000000,93.8597,94.3717,93.7245,94.0127,304691.8351271,0
+VGLT.US,D,20201027,000000,94.4191,94.6787,94.2465,94.6036,850371.14672995,0
+VGLT.US,D,20201028,000000,95.0704,95.1148,94.4281,94.7281,437176.06395797,0
+VGLT.US,D,20201029,000000,94.6984,94.7281,93.4246,93.8212,451112.43756497,0
+VGLT.US,D,20201030,000000,93.6861,93.8695,92.8987,92.9223,1270072.77583,0
+VGLT.US,D,20201102,000000,93.5963,93.8665,93.392,93.5075,613207.53307285,0
+VGLT.US,D,20201103,000000,93.1028,93.1807,92.6677,93.0061,2905058.4121471,0
+VGLT.US,D,20201104,000000,95.2391,95.5696,94.6678,94.94,732058.41903692,0
+VGLT.US,D,20201105,000000,95.2579,95.3161,94.6777,95.1138,470731.39766125,0
+VGLT.US,D,20201106,000000,94.1173,94.2831,93.7403,94.0302,402898.11848959,0
+VGLT.US,D,20201109,000000,92.0491,92.1468,91.2935,92.137,736350.50995581,0
+VGLT.US,D,20201110,000000,91.4995,91.9515,91.3713,91.6426,428705.39196269,0
+VGLT.US,D,20201111,000000,91.5183,92.0303,91.4798,91.9327,974752.59707286,0
+VGLT.US,D,20201112,000000,92.5908,93.4216,92.4743,93.392,1242627.7174867,0
+VGLT.US,D,20201113,000000,93.3842,93.547,93.1423,93.2579,386959.10694736,0
+VGLT.US,D,20201116,000000,93.0141,93.3446,92.9677,93.0733,632907.57162806,0
+VGLT.US,D,20201117,000000,93.616,93.8134,93.5252,93.6831,177025.69371734,0
+VGLT.US,D,20201118,000000,94.0107,94.0786,93.4067,93.8864,313564.85897477,0
+VGLT.US,D,20201119,000000,94.3027,94.6925,94.2446,94.3876,219199.66760344,0
+VGLT.US,D,20201120,000000,94.6205,95.2016,94.5532,95.1828,385069.97885461,0
+VGLT.US,D,20201123,000000,94.7655,94.8809,94.4932,94.7466,296082.31627091,0
+VGLT.US,D,20201124,000000,94.3027,94.3413,93.7501,93.8665,428386.1455307,0
+VGLT.US,D,20201125,000000,93.9149,94.2731,93.5864,93.6259,208180.09155596,0
+VGLT.US,D,20201127,000000,94.1074,94.5099,94.1074,94.4556,498551.44387695,0
+VGLT.US,D,20201130,000000,94.3697,94.6382,94.2247,94.3215,315436.75789499,0
+VGLT.US,D,20201201,000000,93.4779,93.5864,92.4299,92.8898,404549.07860928,0
+VGLT.US,D,20201202,000000,92.5425,92.5623,91.7383,92.1735,331582.51950746,0
+VGLT.US,D,20201203,000000,92.5524,93.0438,92.3855,92.9086,255689.02803876,0
+VGLT.US,D,20201204,000000,91.8656,91.9041,91.3369,91.5557,270830.4302414,0
+VGLT.US,D,20201207,000000,92.2228,92.5227,92.137,92.3471,249356.8003974,0
+VGLT.US,D,20201208,000000,92.8898,93.1897,92.7171,92.7467,255332.28281953,0
+VGLT.US,D,20201209,000000,92.3106,92.7477,92.0491,92.4743,228573.35093491,0
+VGLT.US,D,20201210,000000,92.6777,93.3249,92.5227,93.2579,342378.11631217,0
+VGLT.US,D,20201211,000000,93.5075,93.9149,93.315,93.616,238376.75009864,0
+VGLT.US,D,20201214,000000,92.8602,93.5371,92.6193,93.3446,171224.52998186,0
+VGLT.US,D,20201215,000000,93.0339,93.3546,92.7744,93.0535,330038.98834583,0
+VGLT.US,D,20201216,000000,92.356,93.093,92.2424,92.8208,239954.73960529,0
+VGLT.US,D,20201217,000000,93.3249,93.4976,92.3381,92.5623,379698.5309514,0
+VGLT.US,D,20201218,000000,92.7171,92.8997,92.2129,92.3106,307425.19267332,0
+VGLT.US,D,20201221,000000,92.7556,92.8503,92.3659,92.6874,299971.0418567,0
+VGLT.US,D,20201222,000000,92.9875,93.1512,92.7773,93.1128,372298.09461381,0
+VGLT.US,D,20201223,000000,92.1635,92.1824,91.5173,92.1824,227850.73916983,0
+VGLT.US,D,20201224,000000,92.2997,92.6096,92.2987,92.5799,136885.77566929,0
+VGLT.US,D,20201228,000000,92.0481,92.6283,91.8726,92.5899,298038.33409227,0
+VGLT.US,D,20201229,000000,92.0382,92.5316,92.0382,92.4931,331986.8983213,0
+VGLT.US,D,20201230,000000,92.2898,92.6767,92.2169,92.657,190827.27438638,0
+VGLT.US,D,20201231,000000,92.6184,92.9974,92.6184,92.8108,263266.82350524,0
+VGLT.US,D,20210104,000000,92.2119,93.0239,92.1025,92.7458,354288.54192699,0
+VGLT.US,D,20210105,000000,92.355,92.355,91.6366,92.0678,296287.03937968,0
+VGLT.US,D,20210106,000000,90.6224,90.6224,89.7511,90.2474,484857.29216596,0
+VGLT.US,D,20210107,000000,89.462,89.6464,89.1689,89.5112,682161.72193902,0
+VGLT.US,D,20210108,000000,89.2597,89.5112,88.8147,89.2202,303901.32015267,0
+VGLT.US,D,20210111,000000,88.9983,89.0733,88.7159,89.0367,365204.74293936,0
+VGLT.US,D,20210112,000000,88.8443,89.0643,88.3688,88.9983,537860.30772109,0
+VGLT.US,D,20210113,000000,89.3554,90.13,89.316,89.9091,385036.5339903,0
+VGLT.US,D,20210114,000000,89.8694,89.8892,88.8639,89.1314,584463.19242551,0
+VGLT.US,D,20210115,000000,89.6366,89.7411,89.2497,89.4817,396470.62365899,0
+VGLT.US,D,20210119,000000,89.3357,89.7411,89.2597,89.7411,597245.21147368,0
+VGLT.US,D,20210120,000000,89.541,89.8004,89.4245,89.8004,328745.78692612,0
+VGLT.US,D,20210121,000000,89.2302,89.3948,89.0269,89.2402,307050.20480083,0
+VGLT.US,D,20210122,000000,89.462,89.534,89.2302,89.4522,313600.33080054,0
+VGLT.US,D,20210125,000000,89.9652,90.4892,89.8991,90.4496,355424.65383257,0
+VGLT.US,D,20210126,000000,90.1498,90.4408,90.0717,90.3134,207209.17701043,0
+VGLT.US,D,20210127,000000,90.7002,90.944,90.4201,90.5858,597014.13786575,0
+VGLT.US,D,20210128,000000,90.3046,90.3519,89.6564,90.0816,434747.76411343,0
+VGLT.US,D,20210129,000000,89.2497,89.8201,89.1314,89.5507,2024050.756235,0
+VGLT.US,D,20210201,000000,89.3061,89.7027,89.2302,89.541,396106.7840746,0
+VGLT.US,D,20210202,000000,88.7851,89.0081,88.6865,88.9687,288607.89583955,0
+VGLT.US,D,20210203,000000,88.6105,88.7061,88.1754,88.204,647616.21755622,0
+VGLT.US,D,20210204,000000,87.9522,88.1062,87.7482,88.0085,302009.15161771,0
+VGLT.US,D,20210205,000000,87.8537,88.1062,87.235,87.2745,1910015.9307305,0
+VGLT.US,D,20210208,000000,87.38,87.9572,87.2647,87.604,1315722.9886421,0
+VGLT.US,D,20210209,000000,87.9029,88.1357,87.5843,87.6721,286355.94164315,0
+VGLT.US,D,20210210,000000,87.9425,88.2138,87.8537,88.2138,334828.69830633,0
+VGLT.US,D,20210211,000000,88.1656,88.2237,87.6425,87.7677,335289.83204141,0
+VGLT.US,D,20210212,000000,87.0317,87.2458,86.6834,86.6922,563844.94032306,0
+VGLT.US,D,20210216,000000,85.6485,85.8881,85.3347,85.4905,708363.2394186,0
+VGLT.US,D,20210217,000000,86.0342,86.264,85.4808,85.9592,400056.31850457,0
+VGLT.US,D,20210218,000000,85.3197,85.8704,85.1738,85.678,385807.79283076,0
+VGLT.US,D,20210219,000000,85.0278,85.1827,84.3784,84.6232,332405.46586546,0
+VGLT.US,D,20210222,000000,84.4467,84.8423,83.7304,84.0026,558597.1370697,0
+VGLT.US,D,20210223,000000,83.6041,84.1654,83.4303,83.7304,802998.01666582,0
+VGLT.US,D,20210224,000000,82.4239,83.4205,82.3064,83.2754,818504.27193359,0
+VGLT.US,D,20210225,000000,82.4633,82.6942,81.0583,81.8317,2230826.1634902,0
+VGLT.US,D,20210226,000000,83.0336,84.5096,82.4633,84.4267,1702182.4495864,0
+VGLT.US,D,20210301,000000,83.1215,83.5112,82.8116,83.4037,681604.30753399,0
+VGLT.US,D,20210302,000000,82.9962,83.4037,82.9272,83.4037,788871.10868038,0
+VGLT.US,D,20210303,000000,82.4436,82.8265,82.0647,82.5196,800875.78800369,0
+VGLT.US,D,20210304,000000,82.5481,82.7138,81.6008,81.9867,876911.1667755,0
+VGLT.US,D,20210305,000000,81.6482,82.3064,81.5614,82.1042,627446.93742004,0
+VGLT.US,D,20210308,000000,82.0154,82.045,81.4727,81.5221,581040.6679785,0
+VGLT.US,D,20210309,000000,82.2689,82.5877,82.1229,82.5196,1231786.5140489,0
+VGLT.US,D,20210310,000000,82.558,82.7436,82.2789,82.6754,581363.96833342,0
+VGLT.US,D,20210311,000000,82.2106,82.3163,81.8407,82.1516,633403.16370818,0
+VGLT.US,D,20210312,000000,80.639,80.6587,80.2137,80.4938,888449.64496003,0
+VGLT.US,D,20210315,000000,80.707,81.0376,80.6587,80.921,538789.66955643,0
+VGLT.US,D,20210316,000000,80.7366,81.0475,80.3212,80.6675,582877.09507295,0
+VGLT.US,D,20210317,000000,79.97,80.1692,79.4232,80.0469,874462.59731621,0
+VGLT.US,D,20210318,000000,78.9044,79.5634,78.8452,79.3098,894442.35655469,0
+VGLT.US,D,20210319,000000,79.3296,79.7775,79.2053,79.7775,638365.16539386,0
+VGLT.US,D,20210322,000000,80.2719,80.6675,80.0963,80.5797,402236.3155687,0
+VGLT.US,D,20210323,000000,80.7761,81.3277,80.5501,81.2991,423351.17323198,0
+VGLT.US,D,20210324,000000,81.0475,81.734,80.9992,81.7145,588342.79668465,0
+VGLT.US,D,20210325,000000,81.7933,81.9395,81.084,81.1628,904627.83795606,0
+VGLT.US,D,20210326,000000,80.707,81.153,80.5896,80.8431,814458.45683366,0
+VGLT.US,D,20210329,000000,80.9113,80.9113,79.8812,80.1742,509908.50900967,0
+VGLT.US,D,20210330,000000,80.0271,80.712,79.8723,80.5699,556753.61561008,0
+VGLT.US,D,20210331,000000,80.5896,80.7464,79.8723,80.2817,1325425.0397322,0
+VGLT.US,D,20210401,000000,80.8441,81.4459,80.7169,81.3879,2189691.007359,0
+VGLT.US,D,20210405,000000,80.8342,81.0485,80.5057,81.0386,1504155.4080482,0
+VGLT.US,D,20210406,000000,81.2112,81.6452,81.0969,81.5832,774285.09392132,0
+VGLT.US,D,20210407,000000,81.3386,81.7185,81.0485,81.068,586629.00075931,0
+VGLT.US,D,20210408,000000,81.3098,81.6986,81.3098,81.6986,472819.16797835,0
+VGLT.US,D,20210409,000000,81.3976,81.7973,81.1935,81.4075,563644.27113725,0
+VGLT.US,D,20210412,000000,81.378,81.4274,81.1836,81.4075,475303.20926341,0
+VGLT.US,D,20210413,000000,81.3287,81.9611,81.2508,81.9611,585094.59092431,0
+VGLT.US,D,20210414,000000,81.6789,81.7973,81.4373,81.7185,700856.38760368,0
+VGLT.US,D,20210415,000000,82.494,83.3592,82.494,82.9428,902876.54324346,0
+VGLT.US,D,20210416,000000,82.2819,82.6784,82.1941,82.3993,2056224.7156944,0
+VGLT.US,D,20210419,000000,82.1072,82.4289,81.9986,82.1457,726661.6341153,0
+VGLT.US,D,20210420,000000,81.9512,82.6883,81.9512,82.5521,577116.47056695,0
+VGLT.US,D,20210421,000000,82.572,82.786,82.3213,82.6982,554884.75713206,0
+VGLT.US,D,20210422,000000,82.855,83.0485,82.3894,83.0209,556269.17181806,0
+VGLT.US,D,20210423,000000,83.0485,83.087,82.572,82.8749,505287.03685143,0
+VGLT.US,D,20210426,000000,82.9232,83.1254,82.786,82.786,606827.67183686,0
+VGLT.US,D,20210427,000000,82.6014,82.7475,82.0095,82.0775,981371.63976264,0
+VGLT.US,D,20210428,000000,82.0676,82.2335,81.7185,82.1643,1001936.1773861,0
+VGLT.US,D,20210429,000000,81.4373,81.9414,81.231,81.9216,694869.75689344,0
+VGLT.US,D,20210430,000000,82.0184,82.1457,81.7281,82.1259,719243.96860519,0
+VGLT.US,D,20210503,000000,82.2562,82.7802,82.0311,82.1771,912094.15054153,0
+VGLT.US,D,20210504,000000,82.7119,83.0721,82.4977,82.635,1198545.3593739,0
+VGLT.US,D,20210505,000000,82.3973,82.8689,82.344,82.7612,773182.42688005,0
+VGLT.US,D,20210506,000000,82.5364,83.0721,82.5364,82.8789,1410739.8481269,0
+VGLT.US,D,20210507,000000,83.0149,83.3061,82.348,82.5364,2166560.3365108,0
+VGLT.US,D,20210510,000000,82.4119,82.5758,81.7205,81.8171,697393.32392721,0
+VGLT.US,D,20210511,000000,81.4392,81.5852,81.2034,81.38,649991.81640248,0
+VGLT.US,D,20210512,000000,81.1076,81.1668,80.3775,80.5432,1163938.0326662,0
+VGLT.US,D,20210513,000000,80.6981,80.9429,80.5235,80.6596,801396.71710223,0
+VGLT.US,D,20210514,000000,80.9912,81.2923,80.8255,81.2923,544230.03414972,0
+VGLT.US,D,20210517,000000,81.1747,81.3307,80.9823,81.1373,517570.42337726,0
+VGLT.US,D,20210518,000000,80.8746,81.0109,80.708,80.9528,422276.88365135,0
+VGLT.US,D,20210519,000000,80.9912,81.4095,80.4563,80.7672,830847.45382288,0
+VGLT.US,D,20210520,000000,81.079,81.5062,81.0495,81.3898,535017.49425534,0
+VGLT.US,D,20210521,000000,81.6188,81.6326,81.2823,81.6138,476273.1103282,0
+VGLT.US,D,20210524,000000,81.7894,82.1288,81.75,81.8851,356943.86145651,0
+VGLT.US,D,20210525,000000,82.1575,82.6588,82.1575,82.6448,515065.09899675,0
+VGLT.US,D,20210526,000000,82.6922,82.8789,82.3243,82.5166,546529.62194073,0
+VGLT.US,D,20210527,000000,82.113,82.1771,81.7993,82.1575,1143301.5379104,0
+VGLT.US,D,20210528,000000,82.1189,82.5166,82.0212,82.0311,500175.04001675,0
+VGLT.US,D,20210601,000000,81.6808,81.8951,81.3502,81.8751,587284.72279579,0
+VGLT.US,D,20210602,000000,82.051,82.197,81.9443,82.0608,398191.51394949,0
+VGLT.US,D,20210603,000000,82.0261,82.041,81.6722,81.7698,490700.00861163,0
+VGLT.US,D,20210604,000000,82.0805,82.8295,82.0805,82.8295,452939.74333279,0
+VGLT.US,D,20210607,000000,82.6824,82.7119,82.5166,82.5857,631583.96578624,0
+VGLT.US,D,20210608,000000,83.2467,83.2567,83.0346,83.1107,509954.1156428,0
+VGLT.US,D,20210609,000000,83.8595,84.0658,83.5723,83.8002,562169.65666571,0
+VGLT.US,D,20210610,000000,83.3445,84.3272,83.2665,84.27,724887.02934576,0
+VGLT.US,D,20210611,000000,84.1723,84.2207,83.9287,84.1822,279723.7237038,0
+VGLT.US,D,20210614,000000,84.0658,84.0658,83.4421,83.5783,715930.90007772,0
+VGLT.US,D,20210615,000000,83.3159,83.4915,83.1787,83.4915,1023571.9641479,0
+VGLT.US,D,20210616,000000,83.666,83.82,82.9517,83.3839,1105927.4087921,0
+VGLT.US,D,20210617,000000,83.8595,85.5626,83.7568,84.502,1455779.9455358,0
+VGLT.US,D,20210618,000000,85.2319,86.1901,85.1195,86.0203,2859536.9113886,0
+VGLT.US,D,20210621,000000,85.3197,85.3582,84.561,84.7071,1017998.8335781,0
+VGLT.US,D,20210622,000000,84.0796,84.9203,84.0658,84.8719,1001314.9136946,0
+VGLT.US,D,20210623,000000,84.6202,84.8325,84.4013,84.6775,1444609.3608586,0
+VGLT.US,D,20210624,000000,84.7701,85.0475,84.7357,84.8135,1039958.9341755,0
+VGLT.US,D,20210625,000000,84.6972,84.7653,83.6475,83.9868,2229771.1300435,0
+VGLT.US,D,20210628,000000,84.3854,85.009,84.3854,84.7949,840160.32831015,0
+VGLT.US,D,20210629,000000,84.64,84.9301,84.5808,84.9103,1321897.1132885,0
+VGLT.US,D,20210630,000000,85.2714,85.6316,85.164,85.3099,1061156.8972593,0
+VGLT.US,D,20210701,000000,85.1925,85.4066,84.9597,85.3197,1217874.4639796,0
+VGLT.US,D,20210702,000000,85.3485,85.7965,85.2813,85.7865,700344.57983177,0
+VGLT.US,D,20210706,000000,86.1674,86.9172,86.1674,86.6932,1615419.3772192,0
+VGLT.US,D,20210707,000000,87.2696,87.8191,87.0624,87.5103,1903830.6577959,0
+VGLT.US,D,20210708,000000,87.9512,88.3105,87.5991,87.8141,2351267.2007297,0
+VGLT.US,D,20210709,000000,86.869,86.9272,86.6746,86.7032,1319822.518221,0
+VGLT.US,D,20210712,000000,86.9756,87.0624,86.4881,86.5669,926479.49611477,0
+VGLT.US,D,20210713,000000,86.8196,87.2004,85.6326,85.9236,2215970.5628552,0
+VGLT.US,D,20210714,000000,86.3805,86.8927,86.2839,86.8788,1900084.832994,0
+VGLT.US,D,20210715,000000,87.4817,87.8439,86.9756,87.7353,1746176.6348751,0
+VGLT.US,D,20210716,000000,87.1511,87.7058,87.1412,87.6475,2271660.3158426,0
+VGLT.US,D,20210719,000000,89.1778,89.7127,89.0022,89.4689,2719281.3122706,0
+VGLT.US,D,20210720,000000,90.0628,90.1902,88.5444,88.6894,2250965.0392043,0
+VGLT.US,D,20210721,000000,87.6671,87.8241,87.1315,87.6287,1812303.2124865,0
+VGLT.US,D,20210722,000000,87.5793,88.5344,87.5694,88.3302,1681797.2980533,0
+VGLT.US,D,20210723,000000,87.4916,87.8923,87.4619,87.7847,1381272.8957144,0
+VGLT.US,D,20210726,000000,88.0856,88.1241,87.4619,87.53,1270747.7540005,0
+VGLT.US,D,20210727,000000,88.2907,88.506,88.1152,88.4466,1537454.3311252,0
+VGLT.US,D,20210728,000000,87.9217,88.4763,87.7253,88.4763,2233286.8947183,0
+VGLT.US,D,20210729,000000,87.9512,88.2128,87.8241,87.98,1406355.530461,0
+VGLT.US,D,20210730,000000,88.1734,88.5158,88.1536,88.427,1276476.9606036,0
+VGLT.US,D,20210802,000000,88.499,89.4738,88.3391,89.1324,1354352.8203928,0
+VGLT.US,D,20210803,000000,89.1818,89.4836,89.0249,89.1918,1049150.1909745,0
+VGLT.US,D,20210804,000000,89.688,89.8359,88.6539,89.3859,1471747.3345386,0
+VGLT.US,D,20210805,000000,89.2312,89.317,88.8108,88.9667,1100874.1938403,0
+VGLT.US,D,20210806,000000,87.8744,88.0972,87.5123,87.5912,1353422.4450768,0
+VGLT.US,D,20210809,000000,87.757,87.9918,87.2408,87.2804,1644578.2314878,0
+VGLT.US,D,20210810,000000,87.3761,87.4443,86.8738,86.9085,1810508.3381024,0
+VGLT.US,D,20210811,000000,86.793,87.2607,86.4486,86.8295,2172946.2786312,0
+VGLT.US,D,20210812,000000,86.5966,86.7999,86.2454,86.6932,1569695.1803133,0
+VGLT.US,D,20210813,000000,87.0239,87.9532,87.0239,87.9532,1002410.4863707,0
+VGLT.US,D,20210816,000000,88.3431,88.8009,88.1367,88.1666,1153294.4579719,0
+VGLT.US,D,20210817,000000,88.1861,88.509,88.048,88.1666,1565592.6102922,0
+VGLT.US,D,20210818,000000,88.0678,88.509,87.9337,88.4201,2509246.5509669,0
+VGLT.US,D,20210819,000000,88.937,89.0544,88.6924,89.0347,1376388.9320455,0
+VGLT.US,D,20210820,000000,89.1226,89.2507,88.8599,89.093,1519931.2491919,0
+VGLT.US,D,20210823,000000,88.9183,89.0683,88.7614,89.0249,1151852.274884,0
+VGLT.US,D,20210824,000000,88.6451,88.8404,88.4002,88.4102,942501.61307739,0
+VGLT.US,D,20210825,000000,88.3519,88.4496,87.454,87.6789,1738494.4508929,0
+VGLT.US,D,20210826,000000,87.6307,87.9631,87.3949,87.9631,1742802.7575036,0
+VGLT.US,D,20210827,000000,87.9721,88.4596,87.8161,88.4299,2793709.3105942,0
+VGLT.US,D,20210830,000000,88.196,88.7219,88.1764,88.6924,2007291.8387769,0
+VGLT.US,D,20210831,000000,88.6163,88.8205,87.9435,88.1861,2976630.4217556,0
+VGLT.US,D,20210901,000000,88.3331,88.4102,87.9237,88.1172,1761801.4673891,0
+VGLT.US,D,20210902,000000,88.3519,88.499,88.0678,88.4791,1118803.6815489,0
+VGLT.US,D,20210903,000000,87.7473,87.9237,87.611,87.7867,1884148.8618939,0
+VGLT.US,D,20210907,000000,87.2508,87.3662,86.8985,87.093,1816069.3069033,0
+VGLT.US,D,20210908,000000,87.454,87.757,87.3091,87.5714,1931186.5298343,0
+VGLT.US,D,20210909,000000,87.757,88.6825,87.5616,88.567,1876119.054019,0
+VGLT.US,D,20210910,000000,88.1271,88.2937,87.7273,87.8942,2436343.8411515,0
+VGLT.US,D,20210913,000000,88.196,88.4596,88.1666,88.4102,1345332.8418383,0
+VGLT.US,D,20210914,000000,88.5868,89.6,88.5187,89.3465,2335479.1978173,0
+VGLT.US,D,20210915,000000,89.4156,89.4255,88.6825,89.015,1494683.4170854,0
+VGLT.US,D,20210916,000000,88.5187,88.9469,88.4201,88.6637,1672245.2421122,0
+VGLT.US,D,20210917,000000,88.2257,88.3135,87.9532,88.2454,1209938.9098131,0
+VGLT.US,D,20210920,000000,89.0249,89.4542,88.8098,89.2901,1622752.9238282,0
+VGLT.US,D,20210921,000000,89.1127,89.2212,88.8108,89.1918,1893644.1629138,0
+VGLT.US,D,20210922,000000,89.1522,89.6693,88.9667,89.6494,3278681.1260836,0
+VGLT.US,D,20210923,000000,88.8897,88.9223,87.757,87.7667,2655270.8824368,0
+VGLT.US,D,20210924,000000,87.4343,87.4629,86.8778,86.9863,1956943.1292706,0
+VGLT.US,D,20210927,000000,86.4881,86.9182,86.3805,86.6548,2786662.5790337,0
+VGLT.US,D,20210928,000000,85.5122,85.9325,85.1225,85.3948,2969906.9905499,0
+VGLT.US,D,20210929,000000,85.7757,86.1319,85.1521,85.5812,2955372.6633084,0
+VGLT.US,D,20210930,000000,85.4146,85.6306,85.1521,85.5812,2962578.5113446,0
+VGLT.US,D,20211001,000000,85.7757,86.0984,85.4441,86.0391,4906733.5406826,0
+VGLT.US,D,20211004,000000,85.68,86.1368,85.385,85.8646,2991138.3984981,0
+VGLT.US,D,20211005,000000,85.6701,85.6978,85.015,85.1423,2361374.6441144,0
+VGLT.US,D,20211006,000000,85.4344,85.7165,85.3178,85.5418,2524674.7682179,0
+VGLT.US,D,20211007,000000,84.8481,84.9272,84.5176,84.6637,1617232.4942567,0
+VGLT.US,D,20211008,000000,84.3222,84.3706,83.9128,84.1566,2211365.3063887,0
+VGLT.US,D,20211011,000000,83.972,84.1172,83.8733,83.9029,481262.47599376,0
+VGLT.US,D,20211012,000000,84.5176,85.3089,84.4387,85.2498,2906328.30351,0
+VGLT.US,D,20211013,000000,85.6207,86.1269,85.5911,86.0203,3621526.4570152,0
+VGLT.US,D,20211014,000000,86.0303,86.3608,85.8052,86.3034,1831636.3710152,0
+VGLT.US,D,20211015,000000,85.8447,85.8646,85.5222,85.8251,1941321.3371988,0
+VGLT.US,D,20211018,000000,85.7263,86.2938,85.4778,86.1074,2178918.7206111,0
+VGLT.US,D,20211019,000000,85.5517,85.6011,84.9962,85.0248,1832361.0097418,0
+VGLT.US,D,20211020,000000,84.7515,85.0347,84.3804,84.4881,2974675.417415,0
+VGLT.US,D,20211021,000000,84.6262,84.7131,84.2246,84.3804,2227973.2152169,0
+VGLT.US,D,20211022,000000,84.8877,85.4046,84.7416,85.2498,2542112.7177694,0
+VGLT.US,D,20211025,000000,84.9873,85.3662,84.9873,85.1521,1611389.7778111,0
+VGLT.US,D,20211026,000000,85.5023,85.7855,85.0347,85.7757,1686559.644034,0
+VGLT.US,D,20211027,000000,86.5176,87.5024,86.2543,87.2014,3878006.0000283,0
+VGLT.US,D,20211028,000000,87.1818,87.4827,86.6844,86.8196,2881544.6455807,0
+VGLT.US,D,20211029,000000,86.3992,87.2508,86.3333,87.0633,5178031.1855436,0
+VGLT.US,D,20211101,000000,86.1319,86.6796,86.0826,86.4832,2725166.5949071,0
+VGLT.US,D,20211102,000000,86.5621,87.1876,86.5621,86.8947,1773261.907557,0
+VGLT.US,D,20211103,000000,87.3525,87.4019,86.0826,86.0826,2789602.6866502,0
+VGLT.US,D,20211104,000000,86.2591,87.1087,86.2543,86.9528,1517728.9555516,0
+VGLT.US,D,20211105,000000,87.7243,88.3411,87.529,88.1446,1452293.5718023,0
+VGLT.US,D,20211108,000000,87.9691,88.1092,87.7343,87.9791,1214488.4248391,0
+VGLT.US,D,20211109,000000,88.9083,89.4352,88.8295,89.014,1795669.9666399,0
+VGLT.US,D,20211110,000000,88.9557,88.9755,86.7959,87.4699,2494995.9983316,0
+VGLT.US,D,20211111,000000,87.608,87.7048,87.2765,87.3336,477714.27993543,0
+VGLT.US,D,20211112,000000,87.3625,87.6515,86.6982,87.02,1714879.3362527,0
+VGLT.US,D,20211115,000000,86.8058,86.8353,85.8289,85.975,2146378.8946059,0
+VGLT.US,D,20211116,000000,86.1024,86.4635,85.6247,85.7402,1824851.1174846,0
+VGLT.US,D,20211117,000000,85.4471,86.4042,85.4175,86.3854,2312182.3161283,0
+VGLT.US,D,20211118,000000,86.269,86.7673,86.2305,86.6982,2055555.8184083,0
+VGLT.US,D,20211119,000000,87.1876,87.7048,87.1481,87.5488,1828109.4580523,0
+VGLT.US,D,20211122,000000,87.011,87.1481,86.2985,86.5719,1936007.6576976,0
+VGLT.US,D,20211123,000000,86.1614,86.2591,85.3791,85.4175,2251910.6167314,0
+VGLT.US,D,20211124,000000,85.5951,86.6401,85.5262,86.6401,1845965.9751481,0
+VGLT.US,D,20211126,000000,87.7837,88.7999,87.6849,88.6618,2991512.3728897,0
+VGLT.US,D,20211129,000000,87.4609,88.204,87.3721,88.0065,2551846.1867623,0
+VGLT.US,D,20211130,000000,88.8591,89.5182,88.5168,89.3465,5590625.2742388,0
+VGLT.US,D,20211201,000000,88.7535,89.7915,88.3727,89.762,4113355.4831672,0
+VGLT.US,D,20211202,000000,90.0747,90.1043,89.2921,89.8211,2802500.2425023,0
+VGLT.US,D,20211203,000000,89.3604,91.2685,89.1848,90.789,4229092.9563089,0
+VGLT.US,D,20211206,000000,90.6806,90.8285,89.5172,89.6436,4067863.37335,0
+VGLT.US,D,20211207,000000,89.3998,89.8409,88.939,88.9983,2401487.1981825,0
+VGLT.US,D,20211208,000000,88.7338,88.7447,87.6671,87.6671,3301739.8397993,0
+VGLT.US,D,20211209,000000,88.2158,88.49,87.7463,88.1861,5023899.008182,0
+VGLT.US,D,20211210,000000,88.5583,88.7438,87.981,87.9986,1767597.5637209,0
+VGLT.US,D,20211213,000000,88.7931,89.3021,88.7733,89.1748,1609027.3542144,0
+VGLT.US,D,20211214,000000,88.8127,89.096,88.2355,88.939,1959872.088599,0
+VGLT.US,D,20211215,000000,88.3727,89.018,88.1172,88.1566,3394087.1910243,0
+VGLT.US,D,20211216,000000,88.0972,88.6845,88.048,88.2257,3163100.742456,0
+VGLT.US,D,20211217,000000,88.8719,89.2637,88.8127,89.1255,2957261.7914013,0
+VGLT.US,D,20211220,000000,88.9785,89.2736,88.4705,88.5583,3178442.8138444,0
+VGLT.US,D,20211221,000000,87.6721,88.2651,87.3731,88.2257,2129689.9073186,0
+VGLT.US,D,20211222,000000,88.5878,88.6173,88.1666,88.6075,1307122.5911126,0
+VGLT.US,D,20211223,000000,88.497,88.497,87.6336,87.9188,1434687.3844487,0
+VGLT.US,D,20211227,000000,87.8595,88.1526,87.7916,88.0738,1152041.7957816,0
+VGLT.US,D,20211228,000000,88.4675,88.5602,87.614,87.7817,1240419.342962,0
+VGLT.US,D,20211229,000000,87.016,87.2034,86.7022,86.8295,1903738.4310489,0
+VGLT.US,D,20211230,000000,87.2034,87.5646,86.7318,87.5646,1656200.8285734,0
+VGLT.US,D,20211231,000000,87.4955,88.1724,87.2823,87.6435,3183282.184361,0
+VGLT.US,D,20220103,000000,86.7121,87.0012,85.6148,85.6148,3700460.3906932,0
+VGLT.US,D,20220104,000000,85.1935,85.4718,84.7131,85.2429,6684410.1703276,0
+VGLT.US,D,20220105,000000,85.4768,85.4768,84.6934,84.8394,2802422.2044856,0
+VGLT.US,D,20220106,000000,84.6064,85.0465,84.4287,84.9873,3679167.1604203,0
+VGLT.US,D,20220107,000000,84.8985,84.9183,83.9878,84.3993,3442377.521155,0
+VGLT.US,D,20220110,000000,84.0469,84.641,83.8704,84.5769,2483180.839906,0
+VGLT.US,D,20220111,000000,84.6538,85.0415,84.5472,85.0169,3729755.0513806,0
+VGLT.US,D,20220112,000000,85.2329,85.2823,84.7228,84.7515,2111084.4279588,0
+VGLT.US,D,20220113,000000,84.9282,85.4963,84.7613,85.4471,2694752.0380062,0
+VGLT.US,D,20220114,000000,84.9774,84.9774,84.0568,84.2226,2081189.7866755,0
+VGLT.US,D,20220118,000000,83.5663,83.7558,83.0465,83.0957,2857934.5983443,0
+VGLT.US,D,20220119,000000,83.3207,83.9878,83.2043,83.6542,4026297.4879057,0
+VGLT.US,D,20220120,000000,83.8012,84.1436,83.664,84.1239,1593421.7778345,0
+VGLT.US,D,20220121,000000,84.9282,85.3307,84.5275,85.0663,2854077.2906613,0
+VGLT.US,D,20220124,000000,85.4175,85.4768,84.3993,84.4189,3185196.6494722,0
+VGLT.US,D,20220125,000000,84.7416,85.0959,84.0757,84.272,2002752.4585583,0
+VGLT.US,D,20220126,000000,84.3202,84.4682,83.3207,83.3602,12414184.32272,0
+VGLT.US,D,20220127,000000,84.3301,84.8886,84.3301,84.7318,3056644.7258987,0
+VGLT.US,D,20220128,000000,84.1634,84.9587,84.0668,84.7416,3044285.3283177,0
+VGLT.US,D,20220131,000000,84.272,84.6934,84.1436,84.3993,3044936.9964312,0
+VGLT.US,D,20220201,000000,84.4477,84.5066,83.7598,84.1723,2402099.3405473,0
+VGLT.US,D,20220202,000000,84.3096,85.1837,84.2797,84.4576,2480657.2728723,0
+VGLT.US,D,20220203,000000,83.4855,84.0154,83.3178,83.8388,4683760.6842974,0
+VGLT.US,D,20220204,000000,83.1421,83.2597,82.4997,82.6418,5092980.895621,0
+VGLT.US,D,20220207,000000,82.6124,82.8176,82.3963,82.7188,1932064.204152,0
+VGLT.US,D,20220208,000000,82.2185,82.3963,81.9837,82.1693,2444607.7630765,0
+VGLT.US,D,20220209,000000,82.4851,82.857,82.2088,82.2976,3959914.4996679,0
+VGLT.US,D,20220210,000000,81.8961,81.9887,80.8945,81.0899,5877884.2272181,0
+VGLT.US,D,20220211,000000,81.4343,82.3963,80.6291,82.337,8166690.6101601,0
+VGLT.US,D,20220214,000000,81.6198,81.9453,80.9626,81.2873,3877100.9617307,0
+VGLT.US,D,20220215,000000,80.7662,80.9133,80.4327,80.4523,3820646.0307872,0
+VGLT.US,D,20220216,000000,80.9823,81.071,80.1673,80.8845,3265003.1900644,0
+VGLT.US,D,20220217,000000,81.2574,81.8761,80.9626,81.4628,3450126.594866,0
+VGLT.US,D,20220218,000000,81.8269,82.2976,81.6492,82.258,2102056.3415584,0
+VGLT.US,D,20220222,000000,81.9651,82.4553,81.7775,82.4456,3275899.1214619,0
+VGLT.US,D,20220223,000000,81.9355,81.9927,81.2873,81.3454,2235055.4186034,0
+VGLT.US,D,20220224,000000,82.6704,82.6893,81.0899,81.4529,3678677.6492246,0
+VGLT.US,D,20220225,000000,81.4431,81.6592,81.0465,81.4628,2920189.6795424,0
+VGLT.US,D,20220228,000000,82.347,83.23,82.2719,82.9852,2932281.5182091,0
+VGLT.US,D,20220301,000000,83.5112,84.6508,83.3139,84.0618,4216740.6530929,0
+VGLT.US,D,20220302,000000,83.2063,83.5409,81.3483,81.5151,4514206.3705693,0
+VGLT.US,D,20220303,000000,81.9483,82.6458,81.6916,82.1731,1922956.0527735,0
+VGLT.US,D,20220304,000000,83.6088,83.8842,83.0485,83.5507,2408912.9715385,0
+VGLT.US,D,20220307,000000,82.9113,83.7658,82.7138,82.9507,5428211.9457797,0
+VGLT.US,D,20220308,000000,81.9966,82.3805,81.8297,82.1149,2846610.9780757,0
+VGLT.US,D,20220309,000000,81.6722,81.8891,81.2004,81.3287,2463535.5293105,0
+VGLT.US,D,20220310,000000,80.5225,80.6942,79.9423,80.3163,3473315.0341161,0
+VGLT.US,D,20220311,000000,80.2768,80.8571,80.1782,80.5511,2393518.1991519,0
+VGLT.US,D,20220314,000000,79.3622,79.4411,78.7918,78.8412,2753549.1229316,0
+VGLT.US,D,20220315,000000,79.372,79.5387,78.4771,78.6448,2131557.7523158,0
+VGLT.US,D,20220316,000000,78.7819,79.4212,77.9067,79.304,2364244.8215601,0
+VGLT.US,D,20220317,000000,79.304,79.5881,78.33,78.704,3426147.6406415,0
+VGLT.US,D,20220318,000000,79.1066,79.6571,79.1066,79.5585,1656092.3861346,0
+VGLT.US,D,20220321,000000,78.409,78.6152,77.5535,77.7794,2658350.8503949,0
+VGLT.US,D,20220322,000000,77.1213,77.2584,76.7573,76.9536,1943430.3906114,0
+VGLT.US,D,20220323,000000,77.3078,78.5263,77.0425,78.4574,1951588.9105399,0
+VGLT.US,D,20220324,000000,77.4844,78.2905,77.4254,77.8683,1442109.1038817,0
+VGLT.US,D,20220325,000000,77.3375,77.3375,76.2856,76.7769,2780626.2877674,0
+VGLT.US,D,20220328,000000,77.1696,77.8683,77.0325,77.3572,1585207.5164655,0
+VGLT.US,D,20220329,000000,77.8288,78.3991,77.4399,78.0351,11137463.113259,0
+VGLT.US,D,20220330,000000,77.5832,78.6645,77.5635,78.5363,1514584.1248264,0
+VGLT.US,D,20220331,000000,78.6843,79.0867,78.556,79.0375,2655773.568882,0
+VGLT.US,D,20220401,000000,77.667,79.2921,77.519,79.0058,2050188.4244281,0
+VGLT.US,D,20220404,000000,78.7109,78.7504,78.0311,78.4643,1339552.9611984,0
+VGLT.US,D,20220405,000000,78.0805,78.0805,76.6723,76.8106,1882826.2695329,0
+VGLT.US,D,20220406,000000,75.6186,76.6428,75.5891,76.18,2086887.5753759,0
+VGLT.US,D,20220407,000000,75.4211,75.747,75.0473,75.5989,2091034.7385494,0
+VGLT.US,D,20220408,000000,75.0373,75.2249,74.3773,74.8598,1116358.1525318,0
+VGLT.US,D,20220411,000000,74.1218,74.2955,73.4222,73.7962,1703182.7550733,0
+VGLT.US,D,20220412,000000,74.259,74.3181,73.5308,73.6679,1402363.4298401,0
+VGLT.US,D,20220413,000000,73.7567,74.4465,73.6975,73.8258,997878.20051729,0
+VGLT.US,D,20220414,000000,73.6482,73.7074,72.3685,72.4277,1099501.940923,0
+VGLT.US,D,20220418,000000,72.5065,72.624,71.8662,72.1514,974461.72810149,0
+VGLT.US,D,20220419,000000,71.4923,71.8465,71.285,71.5504,1206659.2861499,0
+VGLT.US,D,20220420,000000,72.1316,73.1044,71.955,72.9693,3877696.8884039,0
+VGLT.US,D,20220421,000000,72.467,72.5065,71.512,72.3685,4277080.2556994,0
+VGLT.US,D,20220422,000000,72.0527,72.7622,71.8958,72.0339,653401.16559991,0
+VGLT.US,D,20220425,000000,72.8016,73.2545,72.6436,72.7029,1060763.6667336,0
+VGLT.US,D,20220426,000000,73.4716,73.7074,73.0385,73.3828,1014833.7332382,0
+VGLT.US,D,20220427,000000,73.2545,73.3434,72.4968,72.5658,6693105.8350464,0
+VGLT.US,D,20220428,000000,72.2204,72.6338,72.0429,72.6142,952942.49162434,0
+VGLT.US,D,20220429,000000,71.6491,72.5558,71.5307,71.7774,2061011.3852128,0
+VGLT.US,D,20220502,000000,70.9635,71.0916,70.4503,70.6377,1020442.3356337,0
+VGLT.US,D,20220503,000000,71.6541,71.7726,70.9733,71.0423,1694233.7201703,0
+VGLT.US,D,20220504,000000,70.9733,71.5641,70.6377,71.3679,10424754.068442,0
+VGLT.US,D,20220505,000000,70.0852,70.1642,68.8222,69.5425,2596861.9606334,0
+VGLT.US,D,20220506,000000,68.8814,69.365,68.4177,68.615,1284899.9990043,0
+VGLT.US,D,20220509,000000,68.171,69.207,68.0624,69.1676,1130098.9243567,0
+VGLT.US,D,20220510,000000,69.9373,70.4898,69.651,69.7892,1015458.0373718,0
+VGLT.US,D,20220511,000000,69.2762,70.9635,69.0986,70.9635,1298878.9388022,0
+VGLT.US,D,20220512,000000,71.1015,71.5455,70.8844,70.9338,1030659.2349379,0
+VGLT.US,D,20220513,000000,70.4898,70.5538,69.8977,69.947,871690.72750201,0
+VGLT.US,D,20220516,000000,70.1148,70.5094,69.947,69.9767,768208.26342553,0
+VGLT.US,D,20220517,000000,69.2762,69.6559,69.1281,69.1676,817595.17971298,0
+VGLT.US,D,20220518,000000,69.3451,70.5787,69.2563,70.4898,1685933.3129388,0
+VGLT.US,D,20220519,000000,71.5357,71.5652,70.539,70.6969,795839.80222424,0
+VGLT.US,D,20220520,000000,70.6575,71.7033,70.6377,71.4666,825452.69586273,0
+VGLT.US,D,20220523,000000,70.9831,71.299,70.3615,70.4011,1353231.9106983,0
+VGLT.US,D,20220524,000000,71.131,72.0587,71.0916,71.6837,799990.00584004,0
+VGLT.US,D,20220525,000000,72.0882,72.0882,71.5061,71.8909,549695.73576141,0
+VGLT.US,D,20220526,000000,71.7428,71.7428,71.0621,71.5851,600900.83649007,0
+VGLT.US,D,20220527,000000,71.96,72.1276,71.5948,71.7921,1235076.2725194,0
+VGLT.US,D,20220531,000000,70.7463,70.7463,69.957,70.322,1950851.0965638,0
+VGLT.US,D,20220601,000000,70.7047,70.8907,69.9335,70.1905,869937.29779696,0
+VGLT.US,D,20220602,000000,70.4477,70.5168,69.8148,70.2795,803788.32318223,0
+VGLT.US,D,20220603,000000,69.5675,70.0822,69.5084,70.0718,595338.74875185,0
+VGLT.US,D,20220606,000000,69.6071,69.7753,68.836,68.9149,1292394.0366447,0
+VGLT.US,D,20220607,000000,69.3005,69.9236,69.261,69.5874,598785.56707315,0
+VGLT.US,D,20220608,000000,69.3005,69.5775,68.9942,68.9942,796475.97093368,0
+VGLT.US,D,20220609,000000,68.8261,69.3205,68.7915,69.2017,1112256.3123517,0
+VGLT.US,D,20220610,000000,69.0535,69.2017,68.2707,68.7371,1464010.7972179,0
+VGLT.US,D,20220613,000000,67.4319,67.5309,66.1267,66.6905,3228681.6500839,0
+VGLT.US,D,20220614,000000,66.8387,67.0761,65.7609,65.8797,2306730.5692386,0
+VGLT.US,D,20220615,000000,66.6211,67.1254,66.0477,67.0463,1087119.2165309,0
+VGLT.US,D,20220616,000000,65.7412,67.61,65.5731,67.61,1310785.1588145,0
+VGLT.US,D,20220617,000000,67.7484,68.1932,67.1254,67.8274,1125170.7557628,0
+VGLT.US,D,20220621,000000,66.7101,67.1946,66.5618,66.7596,1182184.8527138,0
+VGLT.US,D,20220622,000000,68.1932,68.5392,68.035,68.4108,853702.45985867,0
+VGLT.US,D,20220623,000000,68.8261,69.528,68.6183,68.9448,876615.50829449,0
+VGLT.US,D,20220624,000000,68.5492,68.9842,68.0548,68.1141,790821.28747286,0
+VGLT.US,D,20220627,000000,67.3133,67.8868,67.3133,67.5407,558989.37948309,0
+VGLT.US,D,20220628,000000,67.3133,67.8174,67.0957,67.8076,572903.0765624,0
+VGLT.US,D,20220629,000000,67.9658,68.8211,67.8669,68.7964,1331739.1441375,0
+VGLT.US,D,20220630,000000,69.35,69.8741,69.3304,69.37,1314450.4374519,0
+VGLT.US,D,20220701,000000,70.1862,71.1373,69.7701,70.0971,2540526.4082924,0
+VGLT.US,D,20220705,000000,70.7609,71.1715,70.2952,70.5925,1196655.4099722,0
+VGLT.US,D,20220706,000000,70.969,71.0037,69.5125,69.5224,1521178.28985,0
+VGLT.US,D,20220707,000000,69.7305,69.7652,68.8387,68.9676,956600.04387627,0
+VGLT.US,D,20220708,000000,68.7991,68.7991,67.9768,68.2443,1431987.1841017,0
+VGLT.US,D,20220711,000000,68.9379,69.5423,68.9082,69.354,741617.05984045,0
+VGLT.US,D,20220712,000000,69.9484,70.3744,69.6611,69.6908,976650.07687113,0
+VGLT.US,D,20220713,000000,68.9775,70.5528,68.7694,70.4537,2758984.4622302,0
+VGLT.US,D,20220714,000000,69.6711,70.2556,69.3244,69.8791,701597.73901255,0
+VGLT.US,D,20220715,000000,70.107,70.6836,69.9583,70.3151,3575756.0907508,0
+VGLT.US,D,20220718,000000,69.79,69.9087,69.2054,69.6016,827459.26000217,0
+VGLT.US,D,20220719,000000,69.6315,69.7305,68.9082,69.2351,873236.72018248,0
+VGLT.US,D,20220720,000000,69.9583,69.964,69.1262,69.4631,854403.92050208,0
+VGLT.US,D,20220721,000000,69.8098,70.6023,69.6611,70.5132,838615.21342236,0
+VGLT.US,D,20220722,000000,71.5833,72.1108,71.3852,71.6526,960521.23079725,0
+VGLT.US,D,20220725,000000,70.6717,71.1373,70.5429,71.0483,2483741.3639268,0
+VGLT.US,D,20220726,000000,71.8904,72.0786,71.057,71.1176,849377.53417868,0
+VGLT.US,D,20220727,000000,71.4345,71.6625,70.7212,70.8104,937444.26354859,0
+VGLT.US,D,20220728,000000,71.5535,71.9804,71.1225,71.3256,1115790.1397223,0
+VGLT.US,D,20220729,000000,71.3356,72.2373,71.1275,71.1869,1571080.8184847,0
+VGLT.US,D,20220801,000000,71.8035,72.7964,71.739,72.7367,1516774.7630545,0
+VGLT.US,D,20220802,000000,72.846,73.1141,71.1879,71.307,745692.71658428,0
+VGLT.US,D,20220803,000000,71.0887,72.3695,70.6319,72.3198,1081065.9428124,0
+VGLT.US,D,20220804,000000,72.1608,72.5183,71.9425,72.3396,620791.67684197,0
+VGLT.US,D,20220805,000000,71.0887,71.0887,70.3887,70.761,2981328.5654645,0
+VGLT.US,D,20220808,000000,71.3866,71.8035,71.307,71.734,1997554.4783722,0
+VGLT.US,D,20220809,000000,71.3468,71.7041,71.2376,71.456,388711.16429413,0
+VGLT.US,D,20220810,000000,71.4063,72.0418,70.8305,70.9893,637892.81267714,0
+VGLT.US,D,20220811,000000,70.8999,71.0092,69.4008,69.5298,1200700.3685443,0
+VGLT.US,D,20220812,000000,70.0164,70.2149,69.5895,70.2149,2282825.8787574,0
+VGLT.US,D,20220815,000000,70.7015,70.8947,70.2348,70.2447,1261469.3791229,0
+VGLT.US,D,20220816,000000,70.1256,70.5227,69.5498,70.5128,753185.22789106,0
+VGLT.US,D,20220817,000000,69.9865,69.9865,69.5398,69.7681,750399.33109384,0
+VGLT.US,D,20220818,000000,69.9071,70.2986,69.7662,69.8873,838864.1443226,0
+VGLT.US,D,20220819,000000,68.9044,69.001,68.6562,68.8349,563563.95807059,0
+VGLT.US,D,20220822,000000,68.7356,68.7942,68.2988,68.5469,523612.62677674,0
+VGLT.US,D,20220823,000000,68.2788,69.0136,68.0368,68.1994,491842.72703889,0
+VGLT.US,D,20220824,000000,67.8916,68.0632,67.5243,67.7327,1132797.4074903,0
+VGLT.US,D,20220825,000000,67.8024,68.7753,67.574,68.6263,622197.71875408,0
+VGLT.US,D,20220826,000000,68.3781,69.2717,68.2391,69.0433,769382.91129417,0
+VGLT.US,D,20220829,000000,68.676,68.6959,68.2193,68.4476,552499.93915609,0
+VGLT.US,D,20220830,000000,68.398,68.9215,68.1597,68.6562,533035.92772933,0
+VGLT.US,D,20220831,000000,68.4575,68.7853,67.8321,68.0108,794861.88138797,0
+VGLT.US,D,20220901,000000,66.9281,67.1819,66.4951,66.8386,1166818.0127889,0
+VGLT.US,D,20220902,000000,66.9381,67.3809,66.772,67.2267,1475527.1659485,0
+VGLT.US,D,20220906,000000,66.4505,66.5102,65.6247,65.6247,1287134.6481295,0
+VGLT.US,D,20220907,000000,66.152,66.8088,66.1222,66.6794,668210.91411697,0
+VGLT.US,D,20220908,000000,66.5003,66.8363,66.0426,66.0624,610110.24878467,0
+VGLT.US,D,20220909,000000,66.1818,66.4565,65.8249,66.1719,440206.95573446,0
+VGLT.US,D,20220912,000000,66.3908,66.5053,65.4085,65.6843,1349215.9537112,0
+VGLT.US,D,20220913,000000,65.1768,65.7938,64.9977,65.7639,1228288.3036594,0
+VGLT.US,D,20220914,000000,65.5749,66.0426,65.4554,65.943,691645.53920576,0
+VGLT.US,D,20220915,000000,65.7639,65.9728,65.6445,65.8236,1461406.4953742,0
+VGLT.US,D,20220916,000000,65.2564,65.8435,65.1768,65.3261,2727198.8418179,0
+VGLT.US,D,20220919,000000,65.2564,65.7241,65.1569,65.4753,1032374.6771237,0
+VGLT.US,D,20220920,000000,64.54,65.1569,64.3808,64.8087,1435166.0264135,0
+VGLT.US,D,20220921,000000,65.0972,65.8336,64.6793,65.7938,1074234.2096432,0
+VGLT.US,D,20220922,000000,64.55,64.6096,63.943,64.1419,1908186.8840477,0
+VGLT.US,D,20220923,000000,64.2813,64.8485,63.8334,64.52,1493482.7578033,0
+VGLT.US,D,20220926,000000,64.1817,64.2315,62.9678,63.2464,910548.59425604,0
+VGLT.US,D,20220927,000000,62.7191,62.8285,61.6742,61.7438,3096179.3704685,0
+VGLT.US,D,20220928,000000,62.9976,63.734,62.6195,63.7041,1514274.3422822,0
+VGLT.US,D,20220929,000000,62.8782,63.6146,62.7987,63.3359,946140.20119222,0
+VGLT.US,D,20220930,000000,63.6544,63.8932,62.4802,62.6295,2156294.0304004,0
+VGLT.US,D,20221003,000000,63.4155,63.9529,63.0872,63.4553,2624065.9902757,0
+VGLT.US,D,20221004,000000,63.7041,63.9598,63.1966,63.2961,2499327.5379451,0
+VGLT.US,D,20221005,000000,62.8683,62.8882,62.1916,62.5996,2623107.2599556,0
+VGLT.US,D,20221006,000000,62.7389,62.8335,62.112,62.3608,2164591.9719656,0
+VGLT.US,D,20221007,000000,61.704,62.1618,61.4951,61.8036,1694271.4375705,0
+VGLT.US,D,20221010,000000,61.5648,61.6642,60.5995,60.8682,1069342.0721188,0
+VGLT.US,D,20221011,000000,61.1468,61.7836,60.704,61.1767,3703541.0580105,0
+VGLT.US,D,20221012,000000,60.8483,61.5448,60.7986,61.4354,1844718.7358646,0
+VGLT.US,D,20221013,000000,60.2512,61.4652,60.2512,60.9278,1163944.8367039,0
+VGLT.US,D,20221014,000000,61.4254,61.4254,60.311,60.4901,1283899.6870179,0
+VGLT.US,D,20221017,000000,60.918,61.1386,60.1716,60.2314,1880175.6783742,0
+VGLT.US,D,20221018,000000,60.2314,60.4801,59.5846,60.4303,1112870.8405521,0
+VGLT.US,D,20221019,000000,59.7737,59.8831,59.296,59.3756,950092.70260627,0
+VGLT.US,D,20221020,000000,59.0671,59.2562,58.3855,58.4801,1208162.0016458,0
+VGLT.US,D,20221021,000000,57.3556,57.873,57.1267,57.475,1241964.7826178,0
+VGLT.US,D,20221024,000000,57.296,57.6741,56.7586,57.0969,1777266.9325567,0
+VGLT.US,D,20221025,000000,58.3507,58.7188,58.2709,58.6194,2347739.6118593,0
+VGLT.US,D,20221026,000000,58.9875,59.5398,58.9676,59.3955,1578659.0125323,0
+VGLT.US,D,20221027,000000,59.6741,60.1776,59.2462,59.9826,1321207.7629129,0
+VGLT.US,D,20221028,000000,59.5448,59.9826,59.3085,59.5248,981065.52070468,0
+VGLT.US,D,20221031,000000,59.2562,59.4054,58.5397,59.2263,2114295.8136207,0
+VGLT.US,D,20221101,000000,60.0694,60.0694,59.3411,59.5905,2890583.9954554,0
+VGLT.US,D,20221102,000000,59.7102,60.0694,59.1216,59.351,1681751.3332978,0
+VGLT.US,D,20221103,000000,58.6427,59.371,58.6128,59.0617,990614.93640841,0
+VGLT.US,D,20221104,000000,58.7325,58.9719,58.2137,58.2137,1440239.1950952,0
+VGLT.US,D,20221107,000000,58.513,58.523,57.645,57.655,1452010.6916466,0
+VGLT.US,D,20221108,000000,58.0042,58.5993,57.9643,58.2935,1315585.0205709,0
+VGLT.US,D,20221109,000000,58.0441,58.7026,57.9643,58.4531,942764.16377011,0
+VGLT.US,D,20221110,000000,59.7501,60.7877,59.7401,60.648,1196781.5123758,0
+VGLT.US,D,20221111,000000,60.239,60.7178,60.239,60.4884,1089612.1799701,0
+VGLT.US,D,20221114,000000,60.4385,60.463,59.9995,60.3288,990404.44472961,0
+VGLT.US,D,20221115,000000,60.628,61.2266,60.6081,61.1568,1076333.1620621,0
+VGLT.US,D,20221116,000000,61.6956,62.4837,61.5359,62.4438,1356219.9379918,0
+VGLT.US,D,20221117,000000,61.8153,61.9749,61.5359,61.8452,1210421.3731618,0
+VGLT.US,D,20221118,000000,61.9948,62.1245,61.4162,61.4661,1191788.850223,0
+VGLT.US,D,20221121,000000,62.1046,62.1545,61.5359,61.7554,833081.96165615,0
+VGLT.US,D,20221122,000000,62.0248,62.5934,61.9549,62.4737,858645.67487526,0
+VGLT.US,D,20221123,000000,62.8728,63.4415,62.783,63.4315,1128838.8078258,0
+VGLT.US,D,20221125,000000,63.0923,63.3018,63.0224,63.3018,1216678.99007,0
+VGLT.US,D,20221128,000000,63.6809,63.7986,63.1621,63.4215,2085879.3191249,0
+VGLT.US,D,20221129,000000,62.8129,63.3018,62.7531,62.793,770901.71739849,0
+VGLT.US,D,20221130,000000,62.6034,63.232,62.4638,63.212,670412.98994128,0
+VGLT.US,D,20221201,000000,63.67,65.1,63.61,65.1,2260816,0
+VGLT.US,D,20221202,000000,64.81,65.75,64.35,65.73,1799460,0
+VGLT.US,D,20221205,000000,65.05,65.08,64.49,64.89,1223761,0
+VGLT.US,D,20221206,000000,65.4,65.895,65.21,65.67,838306,0
+VGLT.US,D,20221207,000000,66.41,67.13,66.32,66.98,1124551,0
+VGLT.US,D,20221208,000000,66.57,66.93,66.41,66.74,1246496,0
+VGLT.US,D,20221209,000000,66.13,66.2552,65.21,65.21,1090117,0
+VGLT.US,D,20221212,000000,66.1,66.2399,65.1725,65.44,1055380,0
+VGLT.US,D,20221213,000000,66.83,66.86,65.96,66.11,1152912,0
+VGLT.US,D,20221214,000000,66.1,66.44,65.65,66.36,1453948,0
+VGLT.US,D,20221215,000000,66.65,67.08,66.515,66.65,1280466,0
+VGLT.US,D,20221216,000000,65.66,66.38,65.49,66.04,1078553,0
+VGLT.US,D,20221219,000000,65.28,65.28,64.8,65.02,1705031,0
+VGLT.US,D,20221220,000000,63.89,64.13,63.7103,63.91,1356040,0
+VGLT.US,D,20221221,000000,64.4,64.428,63.63,64.01,896910,0
+VGLT.US,D,20221222,000000,64.05,64.29,63.91,64.07,780361,0
+VGLT.US,D,20221223,000000,63.29,63.41,62.985,63.08,1492145,0
+VGLT.US,D,20221227,000000,62.13,62.4561,61.86,61.94,1228673,0
+VGLT.US,D,20221228,000000,62.16,62.27,61.48,61.64,1472597,0
+VGLT.US,D,20221229,000000,61.79,62.39,61.7479,62.23,1212490,0
+VGLT.US,D,20221230,000000,61.75,62.1796,61.5,61.62,1301245,0
+VGLT.US,D,20230103,000000,63.11,63.195,62.35,62.7,1845068,0
+VGLT.US,D,20230104,000000,63.74,63.828,63.16,63.51,1138374,0
+VGLT.US,D,20230105,000000,62.96,63.72,62.9,63.72,1089185,0
+VGLT.US,D,20230106,000000,63.41,64.885,63.34,64.83,1327579,0
+VGLT.US,D,20230109,000000,64.4,65.2528,64.31,65.15,1937257,0
+VGLT.US,D,20230110,000000,64.46,64.61,63.905,64.18,972709,0
+VGLT.US,D,20230111,000000,64.73,65.12,64.56,65.12,1321302,0
+VGLT.US,D,20230112,000000,65.17,66.3,64.5,66.27,1123096,0
+VGLT.US,D,20230113,000000,65.92,66.32,65.4874,65.73,693574,0
+VGLT.US,D,20230117,000000,65.12,65.64,65.05,65.38,1378683,0
+VGLT.US,D,20230118,000000,66.73,66.91,66.03,66.86,2230283,0
+VGLT.US,D,20230119,000000,66.56,66.69,66.2,66.46,827001,0
+VGLT.US,D,20230120,000000,65.89,66.0158,65.42,65.5,820537,0
+VGLT.US,D,20230123,000000,65.13,65.49,65.08,65.17,2207905,0
+VGLT.US,D,20230124,000000,65.47,66.17,65.04,66.07,690063,0
+VGLT.US,D,20230125,000000,66.16,66.44,65.74,66.23,649078,0
+VGLT.US,D,20230126,000000,66.02,66.2899,65.6101,65.93,2658450,0
+VGLT.US,D,20230127,000000,65.43,65.8586,65.3515,65.75,893467,0
+VGLT.US,D,20230130,000000,65.57,65.97,65.44,65.52,1643585,0
+VGLT.US,D,20230131,000000,65.89,66.065,65.26,66.02,703313,0
+VGLT.US,D,20230201,000000,66.22,66.775,65.57,66.59,2063985,0
+VGLT.US,D,20230202,000000,67.05,67.2516,66.54,66.69,975053,0
+VGLT.US,D,20230203,000000,65.73,65.91,65.34,65.71,1070609,0
+VGLT.US,D,20230206,000000,65.12,65.41,65.075,65.22,3308232,0
+VGLT.US,D,20230207,000000,64.89,65.3777,64.69,64.73,898360,0
+VGLT.US,D,20230208,000000,64.73,65.0156,64.36,65.01,1554112,0
+VGLT.US,D,20230209,000000,65.53,65.58,64.335,64.44,1009547,0
+VGLT.US,D,20230210,000000,64.35,64.37,63.65,63.75,998261,0
+VGLT.US,D,20230213,000000,63.94,64.35,63.88,64.28,767199,0
+VGLT.US,D,20230214,000000,64.23,64.57,63.62,64.1,757566,0
+VGLT.US,D,20230215,000000,63.85,64.05,63.27,63.58,744419,0
+VGLT.US,D,20230216,000000,63.04,63.1299,62.63,62.78,1564709,0
+VGLT.US,D,20230217,000000,62.499,63.2,62.42,63.2,732168,0
+VGLT.US,D,20230221,000000,62.41,62.51,61.995,62.04,886758,0
+VGLT.US,D,20230222,000000,62.35,62.7599,62.35,62.5,3901068,0
+VGLT.US,D,20230223,000000,62.68,63.24,62.62,63.06,1158502,0
+VGLT.US,D,20230224,000000,62.57,62.7434,62.07,62.29,1065307,0
+VGLT.US,D,20230227,000000,62.52,62.7,62.29,62.47,608744,0
+VGLT.US,D,20230228,000000,62.07,62.74,61.9,62.74,799484,0
+VGLT.US,D,20230301,000000,62.18,62.28,61.67,61.84,1085411,0
+VGLT.US,D,20230302,000000,61.13,61.43,61.01,61.35,1611546,0
+VGLT.US,D,20230303,000000,62.2,62.67,61.96,62.67,658867,0
+VGLT.US,D,20230306,000000,62.87,62.93,62.2,62.27,600045,0
+VGLT.US,D,20230307,000000,62.49,62.94,62.13,62.6,748137,0
+VGLT.US,D,20230308,000000,63.04,63.35,62.45,62.67,758135,0
+VGLT.US,D,20230309,000000,62.55,63.085,62.4,62.87,1149608,0
+VGLT.US,D,20230310,000000,64.08,64.98,64.02,64.9,1384612,0
+VGLT.US,D,20230313,000000,66.44,66.9601,64.78,65.24,1299598,0
+VGLT.US,D,20230314,000000,64.89,65.08,64.07,64.25,1254234,0
+VGLT.US,D,20230315,000000,65.8,66.32,65.019,65.45,1164751,0
+VGLT.US,D,20230316,000000,66.18,66.52,64.82,64.95,1525565,0
+VGLT.US,D,20230317,000000,65.68,66.3,65.6254,65.76,1264040,0
+VGLT.US,D,20230320,000000,65.81,65.82,65.12,65.26,849272,0
+VGLT.US,D,20230321,000000,64.8,64.97,64.46,64.63,602528,0
+VGLT.US,D,20230322,000000,64.51,65.56,64.35,65.5,964235,0
+VGLT.US,D,20230323,000000,65.01,65.72,64.75,65.58,955857,0
+VGLT.US,D,20230324,000000,66.08,66.22,65.57,65.85,891853,0
+VGLT.US,D,20230327,000000,64.88,65.24,64.47,64.48,943786,0
+VGLT.US,D,20230328,000000,64.41,64.63,64.29,64.56,597552,0
+VGLT.US,D,20230329,000000,64.09,64.5,64.03,64.39,642820,0
+VGLT.US,D,20230330,000000,64.5,64.84,64.39,64.71,579724,0
+VGLT.US,D,20230331,000000,65.03,65.68,64.86,65.51,984783,0
+VGLT.US,D,20230403,000000,65.3,65.9997,65.17,65.7,1061300,0
+VGLT.US,D,20230404,000000,65.25,66.43,65.25,66.08,690877,0
+VGLT.US,D,20230405,000000,66.52,66.84,66.31,66.72,1142654,0
+VGLT.US,D,20230406,000000,66.84,67.0765,66.8,66.83,885039,0
+VGLT.US,D,20230410,000000,66.38,66.43,65.75,65.91,1016895,0
+VGLT.US,D,20230411,000000,66.06,66.09,65.73,65.99,474717,0
+VGLT.US,D,20230412,000000,66.08,66.12,65.38,65.95,3967750,0
+VGLT.US,D,20230413,000000,66.04,66.24,65.3926,65.48,869052,0
+VGLT.US,D,20230414,000000,65.13,65.175,64.73,64.89,722636,0
+VGLT.US,D,20230417,000000,64.5,64.6,64.11,64.16,1434108,0
+VGLT.US,D,20230418,000000,64.17,64.6187,64.16,64.41,1028060,0
+VGLT.US,D,20230419,000000,64.21,64.4,63.96,64.32,744841,0
+VGLT.US,D,20230420,000000,64.78,64.99,64.7,64.82,1076853,0
+VGLT.US,D,20230421,000000,65.01,65.07,64.425,64.47,763584,0
+VGLT.US,D,20230424,000000,64.85,65.1,64.7602,65.06,543281,0
+VGLT.US,D,20230425,000000,65.65,66.08,65.61,65.99,1060386,0
+VGLT.US,D,20230426,000000,65.92,66.13,65.29,65.36,1321904,0
+VGLT.US,D,20230427,000000,65,65.0314,64.645,64.75,636451,0
+VGLT.US,D,20230428,000000,65.52,65.86,65.3714,65.68,576732,0
+VGLT.US,D,20230501,000000,65.03,65.1,63.645,63.85,1955422,0
+VGLT.US,D,20230502,000000,64.32,65.27,64.25,65.27,1335327,0
+VGLT.US,D,20230503,000000,65.5,65.8404,65.11,65.68,1228050,0
+VGLT.US,D,20230504,000000,65.1,65.8,65.03,65.16,1471107,0
+VGLT.US,D,20230505,000000,64.59,64.89,64.44,64.85,3821625,0
+VGLT.US,D,20230508,000000,64.1,64.3,63.99,64.07,1507172,0
+VGLT.US,D,20230509,000000,64.12,64.18,63.84,63.88,1120562,0
+VGLT.US,D,20230510,000000,64.24,64.56,64.22,64.47,1072176,0
+VGLT.US,D,20230511,000000,65.23,65.33,64.87,65.07,1455422,0
+VGLT.US,D,20230512,000000,65.04,65.15,64.56,64.59,819568,0
+VGLT.US,D,20230515,000000,64.02,64.0799,63.916,63.95,1566924,0
+VGLT.US,D,20230516,000000,63.5,63.77,63.32,63.77,1238739,0
+VGLT.US,D,20230517,000000,63.9,63.9255,63.455,63.61,842875,0
+VGLT.US,D,20230518,000000,63.34,63.35,63.06,63.1,967585,0
+VGLT.US,D,20230519,000000,62.73,63.105,62.5545,62.69,1292636,0
+VGLT.US,D,20230522,000000,62.74,62.99,62.4,62.45,1482559,0
+VGLT.US,D,20230523,000000,62.27,62.72,62.18,62.59,1003610,0
+VGLT.US,D,20230524,000000,62.74,62.77,62.32,62.33,1284053,0
+VGLT.US,D,20230525,000000,62.39,62.43,61.955,62.12,1199739,0
+VGLT.US,D,20230526,000000,61.98,62.52,61.885,62.49,2730898,0
+VGLT.US,D,20230530,000000,62.74,63.21,62.65,63.14,1069185,0
+VGLT.US,D,20230531,000000,63.12,63.78,63.04,63.69,1532151,0
+VGLT.US,D,20230601,000000,63.82,64.02,63.5,63.75,975836,0
+VGLT.US,D,20230602,000000,63.69,63.72,63.115,63.15,1046118,0
+VGLT.US,D,20230605,000000,62.77,63.375,62.66,63.06,642912,0
+VGLT.US,D,20230606,000000,63.07,63.3673,62.78,63.33,862257,0
+VGLT.US,D,20230607,000000,63.2,63.33,62.39,62.43,1401635,0
+VGLT.US,D,20230608,000000,62.44,63.195,62.43,63.15,915658,0
+VGLT.US,D,20230609,000000,62.86,63.2551,62.73,63.1,753387,0
+VGLT.US,D,20230612,000000,63.26,63.26,62.603,63.22,1209996,0
+VGLT.US,D,20230613,000000,63.21,63.28,62.46,62.62,1677767,0
+VGLT.US,D,20230614,000000,62.86,63.19,62.72,62.99,2601470,0
+VGLT.US,D,20230615,000000,63.6,63.935,63.36,63.61,2237317,0
+VGLT.US,D,20230616,000000,63.28,63.49,63.02,63.39,1007336,0
+VGLT.US,D,20230620,000000,63.65,63.96,63.65,63.77,1103563,0
+VGLT.US,D,20230621,000000,63.46,63.97,63.21,63.92,1364668,0
+VGLT.US,D,20230622,000000,63.49,63.74,63.145,63.24,856325,0
+VGLT.US,D,20230623,000000,64.1,64.145,63.57,63.77,1044216,0
+VGLT.US,D,20230626,000000,63.79,64.04,63.7,63.84,708831,0
+VGLT.US,D,20230627,000000,63.93,64.1396,63.44,63.67,997819,0
+VGLT.US,D,20230628,000000,63.82,64.05,63.49,63.96,1397524,0
+VGLT.US,D,20230629,000000,63.1,63.175,62.68,62.89,3689219,0
+VGLT.US,D,20230630,000000,63,63.59,62.9,63.53,2320512,0
+VGLT.US,D,20230703,000000,63.45,63.69,63.02,63.02,1202817,0
+VGLT.US,D,20230705,000000,62.93,62.9826,62.23,62.44,1878850,0
+VGLT.US,D,20230706,000000,61.86,61.945,61.43,61.58,4854616,0
+VGLT.US,D,20230707,000000,61.31,61.56,61.21,61.28,2731538,0
+VGLT.US,D,20230710,000000,61.19,61.58,61.16,61.4,2814228,0
+VGLT.US,D,20230711,000000,61.59,61.83,61.44,61.67,1546147,0
+VGLT.US,D,20230712,000000,61.96,62.54,61.77,62.38,2163564,0
+VGLT.US,D,20230713,000000,62.72,63.07,62.5122,63,1489589,0
+VGLT.US,D,20230714,000000,62.93,63.04,62.65,62.69,1903647,0
+VGLT.US,D,20230717,000000,62.65,62.805,62.48,62.72,1663375,0
+VGLT.US,D,20230718,000000,63.01,63.1567,62.8799,62.98,1397790,0
+VGLT.US,D,20230719,000000,63.11,63.63,62.96,63.62,10552174,0
+VGLT.US,D,20230720,000000,63.16,63.19,62.6202,62.86,3741260,0
+VGLT.US,D,20230721,000000,63.12,63.2332,62.84,62.91,3462157,0
+VGLT.US,D,20230724,000000,63.02,63.11,62.634,62.68,1398553,0
+VGLT.US,D,20230725,000000,62.37,62.75,62.34,62.55,1267202,0
+VGLT.US,D,20230726,000000,62.86,62.86,62.455,62.67,1054631,0
+VGLT.US,D,20230727,000000,62.31,62.4341,61.27,61.5,1996719,0
+VGLT.US,D,20230728,000000,61.55,61.81,61.42,61.78,1353970,0
+VGLT.US,D,20230731,000000,61.67,62.085,61.669,61.95,1596305,0
+VGLT.US,D,20230801,000000,61.18,61.23,60.679,60.83,1856889,0
+VGLT.US,D,20230802,000000,60.23,60.34,59.87,60.27,2002223,0
+VGLT.US,D,20230803,000000,59.18,59.27,58.83,59.01,3247458,0
+VGLT.US,D,20230804,000000,59.21,60.11,59.21,60.01,1608273,0
+VGLT.US,D,20230807,000000,59.79,59.83,59.44,59.5,1909299,0
+VGLT.US,D,20230808,000000,60.25,60.55,60.01,60.15,1325147,0
+VGLT.US,D,20230809,000000,60.28,60.5,60.245,60.44,1267160,0
+VGLT.US,D,20230810,000000,60.35,60.54,59.525,59.55,1349268,0
+VGLT.US,D,20230811,000000,59.33,59.65,59.275,59.35,1570226,0
+VGLT.US,D,20230814,000000,59.26,59.67,59.07,59.24,1211731,0
+VGLT.US,D,20230815,000000,59.04,59.27,58.9,58.93,1309642,0
+VGLT.US,D,20230816,000000,58.74,59.03,58.41,58.5,1981870,0
+VGLT.US,D,20230817,000000,58.3,58.355,58.01,58.27,1181794,0
+VGLT.US,D,20230818,000000,58.27,58.69,58.2011,58.45,1072800,0
+VGLT.US,D,20230821,000000,57.79,57.85,57.53,57.71,3322616,0
+VGLT.US,D,20230822,000000,57.72,58.1299,57.65,58.08,1116422,0
+VGLT.US,D,20230823,000000,58.74,59.38,58.68,59.33,1410395,0
+VGLT.US,D,20230824,000000,59.17,59.4,59.03,59.06,1055587,0
+VGLT.US,D,20230825,000000,58.9,59.35,58.78,59.18,1378729,0
+VGLT.US,D,20230828,000000,59.45,59.45,59.01,59.25,1187334,0
+VGLT.US,D,20230829,000000,59.08,59.9686,59.05,59.86,2711497,0
+VGLT.US,D,20230830,000000,59.81,59.93,59.652,59.82,1870944,0
+VGLT.US,D,20230831,000000,60.01,60.31,59.96,60.07,1652394,0
+VGLT.US,D,20230901,000000,59.58,59.58,58.8852,59,1492917,0
+VGLT.US,D,20230905,000000,58.68,58.71,58.25,58.29,1435748,0
+VGLT.US,D,20230906,000000,58.6,58.61,58.22,58.4,1215927,0
+VGLT.US,D,20230907,000000,58.53,58.57,58.34,58.52,914514,0
+VGLT.US,D,20230908,000000,58.77,59.0519,58.6246,58.72,1113987,0
+VGLT.US,D,20230911,000000,58.37,58.52,58.28,58.36,776620,0
+VGLT.US,D,20230912,000000,58.49,58.65,58.3,58.63,1067737,0
+VGLT.US,D,20230913,000000,58.48,58.84,58.43,58.66,1004766,0
+VGLT.US,D,20230914,000000,58.55,58.68,58.22,58.31,920511,0
+VGLT.US,D,20230915,000000,58.23,58.23,57.97,58.01,2990742,0
+VGLT.US,D,20230918,000000,57.9,58.2866,57.89,58.24,858821,0
+VGLT.US,D,20230919,000000,58.02,58.22,57.87,57.88,1071854,0
+VGLT.US,D,20230920,000000,58.15,58.31,57.98,57.99,1575108,0
+VGLT.US,D,20230921,000000,56.98,57.02,56.66,56.67,2534531,0
+VGLT.US,D,20230922,000000,56.72,57.19,56.64,57.09,1077298,0
+VGLT.US,D,20230925,000000,56.09,56.29,55.7916,55.82,2158068,0
+VGLT.US,D,20230926,000000,55.98,56.07,55.5554,55.64,2041393,0
+VGLT.US,D,20230927,000000,56.04,56.0879,55.13,55.35,2249765,0
+VGLT.US,D,20230928,000000,54.89,55.495,54.57,55.47,2287440,0
+VGLT.US,D,20230929,000000,55.83,55.97,55.17,55.51,2529852,0
+VGLT.US,D,20231002,000000,54.95,55.01,54.296,54.46,3426742,0
+VGLT.US,D,20231003,000000,54.09,54.29,53.3,53.41,3441011,0
+VGLT.US,D,20231004,000000,53.81,54.115,53.57,54.06,4441466,0
+VGLT.US,D,20231005,000000,54.01,54.05,53.74,53.87,2396847,0
+VGLT.US,D,20231006,000000,52.88,53.75,52.81,53.25,2352421,0
+VGLT.US,D,20231009,000000,53.66,54.41,53.42,54.4,2133077,0
+VGLT.US,D,20231010,000000,53.83,54.61,53.67,54.32,2744245,0
+VGLT.US,D,20231011,000000,55.01,55.34,54.86,55.34,2609507,0
+VGLT.US,D,20231012,000000,55.14,55.18,53.9008,53.99,2546950,0
+VGLT.US,D,20231013,000000,54.89,54.99,54.625,54.86,1466518,0
+VGLT.US,D,20231016,000000,54.06,54.15,53.88,54.06,3666053,0
+VGLT.US,D,20231017,000000,53.25,53.67,53.0199,53.46,5448800,0
+VGLT.US,D,20231018,000000,52.96,53.14,52.63,52.98,3196988,0
+VGLT.US,D,20231019,000000,52.66,53.03,52.03,52.05,4203439,0
+VGLT.US,D,20231020,000000,52.24,52.54,52.1,52.37,2452788,0
+VGLT.US,D,20231023,000000,52.14,53.3199,51.905,52.97,2253475,0
+VGLT.US,D,20231024,000000,53.06,53.535,52.85,53.53,3715010,0
+VGLT.US,D,20231025,000000,52.8,52.85,52.29,52.46,2397039,0
+VGLT.US,D,20231026,000000,52.49,53.26,52.45,53.2,2268426,0
+VGLT.US,D,20231027,000000,52.91,53.1,52.66,53.07,1746861,0
+VGLT.US,D,20231030,000000,52.7,53.06,52.38,52.84,2193539,0
+VGLT.US,D,20231031,000000,53.04,53.2445,52.6,52.61,5210530,0
+VGLT.US,D,20231101,000000,52.87,53.4999,52.85,53.48,5045706,0
+VGLT.US,D,20231102,000000,54.39,54.75,54.13,54.58,3259934,0
+VGLT.US,D,20231103,000000,55.64,55.78,54.9397,54.95,2589527,0
+VGLT.US,D,20231106,000000,54.66,54.71,54.36,54.48,2427081,0
+VGLT.US,D,20231107,000000,54.96,55.48,54.94,55.21,2872799,0
+VGLT.US,D,20231108,000000,55.44,56.085,55.4,56.02,2794478,0
+VGLT.US,D,20231109,000000,55.7,55.72,54.435,54.84,2805797,0
+VGLT.US,D,20231110,000000,55.3,55.37,55,55.11,1756738,0
+VGLT.US,D,20231113,000000,54.69,55.1,54.5,55.03,2303880,0
+VGLT.US,D,20231114,000000,56.32,56.408,55.91,56.21,3357080,0
+VGLT.US,D,20231115,000000,55.77,55.8,55.35,55.47,1816999,0
+VGLT.US,D,20231116,000000,55.96,56.31,55.9097,56.11,9380865,0
+VGLT.US,D,20231117,000000,56.39,56.54,56.09,56.34,2183614,0
+VGLT.US,D,20231120,000000,56.09,56.685,56.09,56.62,2311897,0
+VGLT.US,D,20231121,000000,56.61,56.77,56.26,56.61,2316618,0
+VGLT.US,D,20231122,000000,56.94,57.04,56.5099,56.76,1571254,0
+VGLT.US,D,20231124,000000,56.34,56.4,56.15,56.15,776509,0
+VGLT.US,D,20231127,000000,56.47,57.02,56.39,56.99,1885411,0
+VGLT.US,D,20231128,000000,56.8,57.16,56.739,57.12,2970656,0
+VGLT.US,D,20231129,000000,57.5,57.825,57.31,57.8,2802996,0
+VGLT.US,D,20231130,000000,57.39,57.5,56.95,57.21,4078865,0
+VGLT.US,D,20231201,000000,57.01,58.06,56.94,57.99,2395147,0
+VGLT.US,D,20231204,000000,57.72,57.91,57.485,57.76,3720812,0
+VGLT.US,D,20231205,000000,58.38,58.9276,58.33,58.92,10076241,0
+VGLT.US,D,20231206,000000,59.18,59.74,59.0801,59.64,5211144,0
+VGLT.US,D,20231207,000000,59.21,59.745,59.18,59.32,3698457,0
+VGLT.US,D,20231208,000000,58.81,58.96,58.49,58.84,4791459,0
+VGLT.US,D,20231211,000000,58.56,58.81,58.31,58.75,5877795,0
+VGLT.US,D,20231212,000000,58.65,58.98,58.53,58.9,2168629,0
+VGLT.US,D,20231213,000000,59.26,60.3146,59.18,60.2,2908486,0
+VGLT.US,D,20231214,000000,60.9,61.655,60.77,61.62,3176732,0
+VGLT.US,D,20231215,000000,61.47,61.8386,61.41,61.7,2937433,0
+VGLT.US,D,20231218,000000,61.34,61.34,61.089,61.29,2290926,0
+VGLT.US,D,20231219,000000,61.56,61.785,61.43,61.53,2067223,0
+VGLT.US,D,20231220,000000,61.7,62.075,61.43,62.02,1865986,0
+VGLT.US,D,20231221,000000,62.14,62.1899,61.535,61.67,2156170,0
+VGLT.US,D,20231222,000000,61.75,61.75,61.11,61.29,1805204,0
+VGLT.US,D,20231226,000000,61.29,61.49,61.2601,61.41,1712545,0
+VGLT.US,D,20231227,000000,62,62.45,61.87,62.44,1972146,0
+VGLT.US,D,20231228,000000,62.18,62.4599,61.9,62.04,1637605,0
+VGLT.US,D,20231229,000000,61.65,62.02,61.44,61.53,3001617,0
+VGLT.US,D,20240102,000000,61.14,61.38,61.0248,61.21,3801283,0
+VGLT.US,D,20240103,000000,60.67,61.48,60.52,61.4,4245915,0
+VGLT.US,D,20240104,000000,60.68,60.8,60.465,60.57,2775500,0
+VGLT.US,D,20240105,000000,60.13,60.82,59.98,60.07,3241840,0
+VGLT.US,D,20240108,000000,60.03,60.66,59.933,60.57,3934378,0
+VGLT.US,D,20240109,000000,60.27,60.55,60.2246,60.31,2607695,0
+VGLT.US,D,20240110,000000,60.45,60.52,59.995,60,2419048,0
+VGLT.US,D,20240111,000000,60.01,60.42,59.77,60.36,4783644,0
+VGLT.US,D,20240112,000000,60.42,60.725,60.16,60.35,2856577,0
+VGLT.US,D,20240116,000000,59.82,59.9,59.1641,59.35,3731743,0
+VGLT.US,D,20240117,000000,59.18,59.4103,58.94,59.23,3314952,0
+VGLT.US,D,20240118,000000,59.09,59.16,58.56,58.75,2514267,0
+VGLT.US,D,20240119,000000,58.67,58.935,58.41,58.9,2149333,0
+VGLT.US,D,20240122,000000,59.32,59.48,59.0846,59.22,7066039,0
+VGLT.US,D,20240123,000000,58.81,58.87,58.5559,58.83,6677110,0
+VGLT.US,D,20240124,000000,59.18,59.1894,58.34,58.5,4924359,0
+VGLT.US,D,20240125,000000,58.86,58.97,58.63,58.85,3492339,0
+VGLT.US,D,20240126,000000,58.81,58.89,58.55,58.75,2840713,0
+VGLT.US,D,20240129,000000,59.04,59.526,58.94,59.37,2395812,0
+VGLT.US,D,20240130,000000,59.73,59.84,59.28,59.81,3381239,0
+VGLT.US,D,20240131,000000,60.14,60.55,60.03,60.43,4837919,0
+VGLT.US,D,20240201,000000,60.81,61.56,60.7,61.26,4152748,0
+VGLT.US,D,20240202,000000,60.13,60.33,59.79,60.04,3264883,0
+VGLT.US,D,20240205,000000,59.21,59.32,58.83,58.9,3498471,0
+VGLT.US,D,20240206,000000,58.97,59.5269,58.95,59.43,2221482,0
+VGLT.US,D,20240207,000000,59.18,59.57,59.16,59.2,2721300,0
+VGLT.US,D,20240208,000000,58.85,59.01,58.63,58.85,1540809,0
+VGLT.US,D,20240209,000000,58.69,58.815,58.62,58.74,1602182,0
+VGLT.US,D,20240212,000000,58.77,58.89,58.525,58.79,1714783,0
+VGLT.US,D,20240213,000000,58.13,58.2345,57.81,57.83,3043884,0
+VGLT.US,D,20240214,000000,57.81,58.245,57.775,58.12,2595250,0
+VGLT.US,D,20240215,000000,58.56,58.63,58.2208,58.39,1598406,0
+VGLT.US,D,20240216,000000,57.86,58.095,57.83,58.06,1403986,0
+VGLT.US,D,20240220,000000,58.08,58.325,58.05,58.12,5372639,0
+VGLT.US,D,20240221,000000,58.13,58.18,57.65,57.73,5663326,0
+VGLT.US,D,20240222,000000,57.83,58.07,57.77,57.97,5804947,0
+VGLT.US,D,20240223,000000,58.05,58.72,58.05,58.66,2108023,0
+VGLT.US,D,20240226,000000,58.7,58.73,58.23,58.49,3446168,0
+VGLT.US,D,20240227,000000,58.31,58.44,58.07,58.14,1714852,0
+VGLT.US,D,20240228,000000,58.21,58.505,58.11,58.46,2109505,0
+VGLT.US,D,20240229,000000,58.63,58.91,58.62,58.84,2847056,0
+VGLT.US,D,20240301,000000,58.4,59.05,58.16,59.01,4016626,0
+VGLT.US,D,20240304,000000,58.56,58.8375,58.56,58.81,1600281,0
+VGLT.US,D,20240305,000000,59.49,59.75,59.33,59.59,1733654,0
+VGLT.US,D,20240306,000000,59.65,60.04,59.61,59.92,1634197,0
+VGLT.US,D,20240307,000000,60.15,60.18,59.67,59.91,1483809,0
+VGLT.US,D,20240308,000000,59.87,60,59.69,59.86,1561235,0
+VGLT.US,D,20240311,000000,59.98,60,59.64,59.82,1376064,0
+VGLT.US,D,20240312,000000,59.45,59.54,59.225,59.34,1333394,0
+VGLT.US,D,20240313,000000,59.15,59.29,58.965,59.1,1882715,0
+VGLT.US,D,20240314,000000,58.65,58.6619,58.17,58.24,2345343,0
+VGLT.US,D,20240315,000000,58.26,58.33,58.11,58.19,1601905,0
+VGLT.US,D,20240318,000000,58.05,58.21,57.925,58.02,1343485,0
+VGLT.US,D,20240319,000000,58.15,58.39,58.06,58.21,1355396,0
+VGLT.US,D,20240320,000000,58.31,58.78,57.85,58.23,1782076,0
+VGLT.US,D,20240321,000000,58.44,58.54,58.135,58.34,1424595,0
+VGLT.US,D,20240322,000000,59,59,58.765,58.87,1045984,0
+VGLT.US,D,20240325,000000,58.72,58.73,58.49,58.61,1535408,0
+VGLT.US,D,20240326,000000,58.59,58.795,58.46,58.77,1314044,0
+VGLT.US,D,20240327,000000,58.88,59.27,58.83,59.25,1622112,0
+VGLT.US,D,20240328,000000,59.13,59.46,59.05,59.24,2167795,0
+VGLT.US,D,20240401,000000,58.44,58.46,57.96,58.02,2565882,0
+VGLT.US,D,20240402,000000,57.42,57.7777,57.29,57.74,2470244,0
+VGLT.US,D,20240403,000000,57.23,57.71,57.11,57.7,2801335,0
+VGLT.US,D,20240404,000000,58.03,58.12,57.69,58.09,2079012,0
+VGLT.US,D,20240405,000000,57.51,57.8,57.35,57.36,1705136,0
+VGLT.US,D,20240408,000000,57.24,57.45,57.185,57.33,1429468,0
+VGLT.US,D,20240409,000000,57.63,57.89,57.62,57.84,1213981,0
+VGLT.US,D,20240410,000000,57.2,57.255,56.49,56.62,2422570,0
+VGLT.US,D,20240411,000000,56.71,56.74,56.2,56.38,4165531,0
+VGLT.US,D,20240412,000000,56.85,57.03,56.65,56.65,2201229,0
+VGLT.US,D,20240415,000000,56.02,56.025,55.61,55.86,3002815,0
+VGLT.US,D,20240416,000000,55.35,55.67,55.2001,55.53,2297227,0
+VGLT.US,D,20240417,000000,55.83,56.145,55.61,56.11,1526727,0
+VGLT.US,D,20240418,000000,56.04,56.0642,55.69,55.83,1832959,0
+VGLT.US,D,20240419,000000,56.14,56.14,55.869,56.01,2009396,0
+VGLT.US,D,20240422,000000,55.74,55.99,55.72,55.93,1441370,0
+VGLT.US,D,20240423,000000,55.76,56.245,55.655,55.96,1578366,0
+VGLT.US,D,20240424,000000,55.69,55.7269,55.355,55.59,2026989,0
+VGLT.US,D,20240425,000000,55.03,55.315,54.96,55.25,1389292,0
+VGLT.US,D,20240426,000000,55.52,55.73,55.455,55.52,1001743,0
+VGLT.US,D,20240429,000000,55.78,55.965,55.6663,55.94,1206549,0
+VGLT.US,D,20240430,000000,55.65,55.83,55.46,55.56,2601511,0
+VGLT.US,D,20240501,000000,55.72,56.08,55.51,55.7,2376347,0
+VGLT.US,D,20240502,000000,55.54,56.0154,55.42,55.96,1629209,0
+VGLT.US,D,20240503,000000,56.58,56.66,56.16,56.47,1432299,0
+VGLT.US,D,20240506,000000,56.53,56.73,56.4,56.69,988484,0
+VGLT.US,D,20240507,000000,57.08,57.3,56.94,57.01,1117440,0
+VGLT.US,D,20240508,000000,56.77,56.855,56.68,56.71,1500008,0
+VGLT.US,D,20240509,000000,56.52,57.03,56.5,56.95,1622804,0
+VGLT.US,D,20240510,000000,56.74,56.805,56.57,56.66,908717,0
+VGLT.US,D,20240513,000000,56.91,56.93,56.75,56.77,2223490,0
+VGLT.US,D,20240514,000000,56.97,57.11,56.82,57.06,1162390,0
+VGLT.US,D,20240515,000000,57.66,57.89,57.53,57.84,1705907,0
+VGLT.US,D,20240516,000000,57.99,57.99,57.715,57.77,1229544,0
+VGLT.US,D,20240517,000000,57.52,57.62,57.36,57.4,1137676,0
+VGLT.US,D,20240520,000000,57.2,57.34,57.17,57.25,998230,0
+VGLT.US,D,20240521,000000,57.57,57.61,57.4159,57.51,886472,0
+VGLT.US,D,20240522,000000,57.29,57.6,57.29,57.55,1212509,0
+VGLT.US,D,20240523,000000,57.61,57.61,57.04,57.23,1335548,0
+VGLT.US,D,20240524,000000,57.12,57.4,57.08,57.38,801957,0
+VGLT.US,D,20240528,000000,57.34,57.365,56.58,56.61,1178301,0
+VGLT.US,D,20240529,000000,56.19,56.21,55.8,56,1403024,0
+VGLT.US,D,20240530,000000,56.35,56.535,56.26,56.49,1650118,0
+VGLT.US,D,20240531,000000,56.87,56.98,56.74,56.94,1423082,0
+VGLT.US,D,20240603,000000,56.95,57.55,56.94,57.48,2315925,0
+VGLT.US,D,20240604,000000,57.85,58.21,57.74,58.11,2227866,0
+VGLT.US,D,20240605,000000,58.31,58.51,57.96,58.49,1782653,0
+VGLT.US,D,20240606,000000,58.28,58.575,58.25,58.48,949074,0
+VGLT.US,D,20240607,000000,57.62,57.62,57.38,57.44,2164812,0
+VGLT.US,D,20240610,000000,57.16,57.19,56.98,57.1,1161789,0
+VGLT.US,D,20240611,000000,57.18,57.6482,57.115,57.62,934390,0
+VGLT.US,D,20240612,000000,58.34,58.67,58.03,58.07,2357965,0
+VGLT.US,D,20240613,000000,58.48,58.905,58.33,58.81,1769627,0
+VGLT.US,D,20240614,000000,59.13,59.355,59.02,59.25,2194533,0
+VGLT.US,D,20240617,000000,58.59,58.76,58.46,58.72,2207604,0
+VGLT.US,D,20240618,000000,58.8,59.24,58.725,59.22,1564020,0
+VGLT.US,D,20240620,000000,58.54,58.885,58.49,58.85,1267951,0
+VGLT.US,D,20240621,000000,59.04,59.16,58.66,58.87,1918379,0
+VGLT.US,D,20240624,000000,58.92,59.07,58.744,59.06,1269042,0
+VGLT.US,D,20240625,000000,58.94,59.19,58.91,59.17,1348947,0
+VGLT.US,D,20240626,000000,58.47,58.55,58.36,58.4,1121243,0
+VGLT.US,D,20240627,000000,58.59,58.69,58.54,58.59,1735994,0
+VGLT.US,D,20240628,000000,58.73,58.75,57.64,57.68,2546045,0
+VGLT.US,D,20240701,000000,56.8,57.15,56.44,56.52,2939601,0
+VGLT.US,D,20240702,000000,56.97,57.03,56.62,56.91,2133471,0
+VGLT.US,D,20240703,000000,57.23,57.675,57.19,57.65,1094748,0
+VGLT.US,D,20240705,000000,57.9,58.16,57.695,58.06,1533059,0
+VGLT.US,D,20240708,000000,58.07,58.24,57.895,58.16,1318722,0
+VGLT.US,D,20240709,000000,58.02,58.13,57.67,57.96,1932005,0
+VGLT.US,D,20240710,000000,58.03,58.145,57.91,58.11,8929187,0
+VGLT.US,D,20240711,000000,58.75,58.995,58.625,58.67,1970194,0
+VGLT.US,D,20240712,000000,58.67,58.87,58.564,58.86,1425280,0
+VGLT.US,D,20240715,000000,58.36,58.54,58.24,58.31,1734843,0
+VGLT.US,D,20240716,000000,58.69,59.05,58.6,59.01,1382714,0
+VGLT.US,D,20240717,000000,58.89,59.1783,58.76,59.07,1851410,0
+VGLT.US,D,20240718,000000,58.78,59.03,58.595,58.65,2468543,0
+VGLT.US,D,20240719,000000,58.4,58.4699,58.28,58.36,1337867,0
+VGLT.US,D,20240722,000000,58.59,58.665,57.98,58.17,1524502,0
+VGLT.US,D,20240723,000000,58.29,58.43,58.12,58.15,1077594,0
+VGLT.US,D,20240724,000000,58.21,58.32,57.55,57.61,1576340,0
+VGLT.US,D,20240725,000000,57.89,58.355,57.84,58.01,1605521,0
+VGLT.US,D,20240726,000000,58.415,58.52,58.28,58.44,1174622,0
+VGLT.US,D,20240729,000000,58.83,58.83,58.55,58.7,800650,0
+VGLT.US,D,20240730,000000,58.86,59.02,58.606,58.9,1435171,0
+VGLT.US,D,20240731,000000,59.31,59.55,59.15,59.51,2158734,0
+VGLT.US,D,20240801,000000,59.72,60.16,59.7,59.86,2737702,0
+VGLT.US,D,20240802,000000,60.83,61.595,60.7558,61.54,3399439,0
+VGLT.US,D,20240805,000000,62.37,62.5,61.3,61.86,6536623,0
+VGLT.US,D,20240806,000000,61.48,61.585,60.58,60.58,2896772,0
+VGLT.US,D,20240807,000000,60.21,60.4598,59.92,60.1,3485238,0
+VGLT.US,D,20240808,000000,59.68,59.84,59.52,59.77,3172171,0
+VGLT.US,D,20240809,000000,60.48,60.4955,60.24,60.34,1210587,0
+VGLT.US,D,20240812,000000,60.21,60.6644,60.12,60.55,1882725,0
+VGLT.US,D,20240813,000000,60.96,61,60.765,60.95,1497704,0
+VGLT.US,D,20240814,000000,61.11,61.44,61.07,61.29,1640673,0
+VGLT.US,D,20240815,000000,60.39,60.77,60.28,60.77,1874187,0
+VGLT.US,D,20240816,000000,60.96,61.03,60.7299,60.97,1385060,0
+VGLT.US,D,20240819,000000,60.97,61.385,60.958,61.24,1401927,0
+VGLT.US,D,20240820,000000,61.48,61.77,61.38,61.71,1502202,0
+VGLT.US,D,20240821,000000,61.71,62.015,61.45,61.76,1773927,0
+VGLT.US,D,20240822,000000,61.46,61.5,61,61.19,1564292,0
+VGLT.US,D,20240823,000000,61.43,61.72,61.31,61.55,2199948,0
+VGLT.US,D,20240826,000000,61.72,61.73,61.39,61.44,1504261,0
+VGLT.US,D,20240827,000000,61.04,61.4,60.98,61.33,1611286,0
+VGLT.US,D,20240828,000000,61.35,61.44,61.18,61.25,1422857,0
+VGLT.US,D,20240829,000000,60.96,61.1156,60.83,61.05,1383652,0
+VGLT.US,D,20240830,000000,61.13,61.31,60.47,60.5,2616412,0
+VGLT.US,D,20240903,000000,61.09,61.37,60.99,61.19,2849092,0
+VGLT.US,D,20240904,000000,61.25,61.895,61.21,61.86,2489586,0
+VGLT.US,D,20240905,000000,62.06,62.24,61.7499,62.18,1900384,0
+VGLT.US,D,20240906,000000,62.2,62.875,61.9646,62.23,4500080,0
+VGLT.US,D,20240909,000000,62.13,62.52,61.9899,62.45,1789636,0
+VGLT.US,D,20240910,000000,62.41,62.985,62.365,62.87,2587064,0
+VGLT.US,D,20240911,000000,62.76,63.1827,62.66,62.8,2290434,0
+VGLT.US,D,20240912,000000,62.71,62.79,62.31,62.56,2220173,0
+VGLT.US,D,20240913,000000,62.77,62.856,62.52,62.72,1476972,0
+VGLT.US,D,20240916,000000,62.88,63.27,62.74,63.23,1624333,0
+VGLT.US,D,20240917,000000,63.33,63.41,62.92,62.96,1823168,0
+VGLT.US,D,20240918,000000,62.65,62.92,62.245,62.28,2196153,0
+VGLT.US,D,20240919,000000,61.88,62.1201,61.8106,62.11,1940199,0
+VGLT.US,D,20240920,000000,61.98,62.12,61.81,61.96,1414131,0
+VGLT.US,D,20240923,000000,61.7,62.04,61.4228,61.84,1772616,0
+VGLT.US,D,20240924,000000,61.45,61.95,61.35,61.87,2235647,0
+VGLT.US,D,20240925,000000,61.6,61.62,61.35,61.36,2769207,0
+VGLT.US,D,20240926,000000,61.47,61.58,61.115,61.47,1380942,0
+VGLT.US,D,20240927,000000,61.76,61.909,61.587129,61.77,1517089,0
+VGLT.US,D,20240930,000000,61.85,61.87,61.4,61.54,2854209,0
+VGLT.US,D,20241001,000000,61.9,62.21,61.68,61.74,2849407,0
+VGLT.US,D,20241002,000000,61.09,61.315,60.91,61.29,6002631,0
+VGLT.US,D,20241003,000000,61.1,61.1887,60.765,60.78,2103405,0
+VGLT.US,D,20241004,000000,59.961,60.26,59.96,60.03,1944134,0
+VGLT.US,D,20241007,000000,59.7,59.855,59.58,59.65,2196440,0
+VGLT.US,D,20241008,000000,59.36,59.71,59.3398,59.7,1600424,0
+VGLT.US,D,20241009,000000,59.49,59.63,59.25,59.37,11124013,0
+VGLT.US,D,20241010,000000,59.07,59.185,58.81,59.16,4594835,0
+VGLT.US,D,20241011,000000,58.88,59.18,58.83,59,6016807,0
+VGLT.US,D,20241014,000000,58.6,58.97,58.55,58.97,1027006,0
+VGLT.US,D,20241015,000000,59.4,59.7,59.355,59.66,6116904,0
+VGLT.US,D,20241016,000000,59.92,60.05,59.77,59.84,6167194,0
+VGLT.US,D,20241017,000000,59.26,59.355,58.9433,59.02,2172861,0
+VGLT.US,D,20241018,000000,59.1,59.29,59.06,59.08,1885576,0
+VGLT.US,D,20241021,000000,58.56,58.62,58.1301,58.14,2065807,0
+VGLT.US,D,20241022,000000,58.34,58.41,58.03,58.17,2236965,0
+VGLT.US,D,20241023,000000,57.85,58.15,57.765,58,3938646,0
+VGLT.US,D,20241024,000000,58.06,58.505,57.92,58.31,1980260,0
+VGLT.US,D,20241025,000000,58.5,58.5358,57.9502,58.04,2067157,0
+VGLT.US,D,20241028,000000,58.08,58.1,57.595,57.86,1854066,0
+VGLT.US,D,20241029,000000,57.42,57.93,57.31,57.92,2482840,0
+VGLT.US,D,20241030,000000,58.37,58.62,57.9698,58.04,2368750,0
+VGLT.US,D,20241031,000000,57.93,58.37,57.76,58.13,2828634,0
+VGLT.US,D,20241101,000000,57.96,58.14,57.1202,57.16,3227970,0
+VGLT.US,D,20241104,000000,57.99,58.165,57.6225,57.95,2566687,0
+VGLT.US,D,20241105,000000,57.83,58.31,57.5705,58.2,2506024,0
+VGLT.US,D,20241106,000000,56.55,57.105,56.44,56.85,4860717,0
+VGLT.US,D,20241107,000000,57.14,57.66,57.074,57.48,3212456,0
+VGLT.US,D,20241108,000000,57.85,58.22,57.79,58.12,3309330,0
+VGLT.US,D,20241111,000000,57.99,58.005,57.66,57.9,1614376,0
+VGLT.US,D,20241112,000000,57.48,57.76,56.9825,57.08,3663757,0
+VGLT.US,D,20241113,000000,57.57,57.61,56.58,56.68,3139289,0
+VGLT.US,D,20241114,000000,57.06,57.34,56.901,56.96,2595080,0
+VGLT.US,D,20241115,000000,56.68,57.125,56.451,56.82,3619661,0
+VGLT.US,D,20241118,000000,56.6,57.1,56.46,56.93,1991088,0
+VGLT.US,D,20241119,000000,57.23,57.385,57.135,57.18,1926563,0
+VGLT.US,D,20241120,000000,56.88,57.25,56.85,57.03,3210627,0
+VGLT.US,D,20241121,000000,57.04,57.27,56.785,56.93,2922497,0
+VGLT.US,D,20241122,000000,57.08,57.17,56.865,56.97,13891196,0
+VGLT.US,D,20241125,000000,58.02,58.3404,57.9106,58.31,15781991,0
+VGLT.US,D,20241126,000000,57.99,58.145,57.8,58.12,5032430,0
+VGLT.US,D,20241127,000000,58.52,58.695,58.305,58.5,3471804,0
+VGLT.US,D,20241129,000000,58.98,59.045,58.7526,59.02,2120674,0
+VGLT.US,D,20241202,000000,58.6,59.0783,58.45,58.92,8795080,0
+VGLT.US,D,20241203,000000,58.96,59.02,58.4349,58.48,5727277,0
+VGLT.US,D,20241204,000000,58.23,59.1,58.175,59.03,7599231,0
+VGLT.US,D,20241205,000000,58.85,59.215,58.7901,59.13,2470619,0
+VGLT.US,D,20241206,000000,59.43,59.51,59.045,59.23,2781548,0
+VGLT.US,D,20241209,000000,59.02,59.06,58.735,58.79,2707317,0
+VGLT.US,D,20241210,000000,58.46,58.63,58.415,58.52,2282494,0
+VGLT.US,D,20241211,000000,58.52,58.645,57.97,58,2107276,0
+VGLT.US,D,20241212,000000,57.72,57.78,57.36,57.42,4034713,0
+VGLT.US,D,20241213,000000,57.21,57.27,56.82,56.92,2387383,0
+VGLT.US,D,20241216,000000,57.07,57.11,56.7831,57.01,2609916,0
+VGLT.US,D,20241217,000000,57.08,57.305,57.02,57.1,2191525,0
+VGLT.US,D,20241218,000000,56.9,57.125,56.4,56.43,3188249,0
+VGLT.US,D,20241219,000000,55.81,55.9885,55.49,55.75,5249352,0
+VGLT.US,D,20241220,000000,56.1,56.315,55.97,55.97,3058126,0
+VGLT.US,D,20241223,000000,55.91,55.94,55.4813,55.54,3206110,0
+VGLT.US,D,20241224,000000,55.03,55.525,55.025,55.51,2421963,0
+VGLT.US,D,20241226,000000,55.12,55.57,55.12,55.49,2491720,0
+VGLT.US,D,20241227,000000,55.32,55.4699,55.08,55.1,3914336,0
+VGLT.US,D,20241230,000000,55.51,55.6425,55.44,55.55,5240062,0
+VGLT.US,D,20241231,000000,55.73,55.815,55.29,55.35,4873239,0
+VGLT.US,D,20250102,000000,55.55,55.75,55.2231,55.41,2444449,0
+VGLT.US,D,20250103,000000,55.51,55.615,55.2023,55.25,2138199,0
+VGLT.US,D,20250106,000000,55.14,55.235,54.9014,55.05,2348761,0
+VGLT.US,D,20250107,000000,54.89,54.97,54.41,54.48,2554430,0
+VGLT.US,D,20250108,000000,54.215,54.65,54.16,54.56,3138713,0
+VGLT.US,D,20250110,000000,54.08,54.3901,54.0201,54.17,3675252,0
+VGLT.US,D,20250113,000000,54.19,54.23,53.89,54.07,2979034,0
+VGLT.US,D,20250114,000000,53.96,54.06,53.795,53.99,2043280,0
+VGLT.US,D,20250115,000000,54.87,55.045,54.7,54.88,2090079,0
+VGLT.US,D,20250116,000000,54.81,55.28,54.63,55.09,5244218,0
+VGLT.US,D,20250117,000000,55.28,55.3365,55.09,55.16,1590644,0
+VGLT.US,D,20250121,000000,55.59,55.735,55.43,55.6,2680824,0
+VGLT.US,D,20250122,000000,55.57,55.62,55.255,55.36,1953416,0
+VGLT.US,D,20250123,000000,54.86,55.07,54.82,54.99,2219719,0
+VGLT.US,D,20250124,000000,54.94,55.259,54.865,55.2,1926237,0
+VGLT.US,D,20250127,000000,55.78,55.94,55.62,55.87,1892258,0
+VGLT.US,D,20250128,000000,55.62,55.82,55.5,55.78,925493,0
+VGLT.US,D,20250129,000000,55.94,56.05,55.48,55.7,1655517,0
+VGLT.US,D,20250130,000000,55.95,56.1276,55.8399,55.92,1604691,0
+VGLT.US,D,20250131,000000,55.98,56.1256,55.42,55.67,2545934,0
+VGLT.US,D,20250203,000000,56.01,56.325,55.575,55.77,3426111,0
+VGLT.US,D,20250204,000000,55.43,55.955,55.4,55.94,2315974,0
+VGLT.US,D,20250205,000000,56.51,56.94,56.495,56.76,1773772,0
+VGLT.US,D,20250206,000000,56.76,56.94,56.5901,56.77,2262981,0
+VGLT.US,D,20250207,000000,56.41,56.54,56.25,56.44,1534372,0
+VGLT.US,D,20250210,000000,56.44,56.605,56.215,56.31,1630251,0
+VGLT.US,D,20250211,000000,56.02,56.1,55.94,55.98,1403187,0
+VGLT.US,D,20250212,000000,55.28,55.45,55.045,55.26,1979347,0
+VGLT.US,D,20250213,000000,55.75,56.215,55.704,56.08,1734115,0
+VGLT.US,D,20250214,000000,56.5,56.69,56.38,56.42,1331148,0
+VGLT.US,D,20250218,000000,56.05,56.23,55.78,55.82,1414528,0
+VGLT.US,D,20250219,000000,55.74,56,55.665,55.87,1409052,0
+VGLT.US,D,20250220,000000,56,56.18,56,56.05,1175257,0
+VGLT.US,D,20250221,000000,56.23,56.85,56.21,56.68,2344852,0
+VGLT.US,D,20250224,000000,56.54,56.95,56.495,56.83,1859298,0
+VGLT.US,D,20250225,000000,57.49,57.755,57.4,57.7,2578371,0
+VGLT.US,D,20250226,000000,57.69,58.085,57.5841,58.02,4644444,0
+VGLT.US,D,20250227,000000,57.66,57.92,57.6,57.68,1976003,0
+VGLT.US,D,20250228,000000,58.01,58.37,57.79,58.32,4068099,0
+VGLT.US,D,20250303,000000,57.74,58.47,57.735,58.43,2514705,0
+VGLT.US,D,20250304,000000,58.34,58.565,57.69,57.82,3108955,0
+VGLT.US,D,20250305,000000,57.85,57.99,57.3,57.34,3597518,0
+VGLT.US,D,20250306,000000,57.22,57.38,56.788,57.19,2451346,0
+VGLT.US,D,20250307,000000,57.6,57.6,56.93,57.02,1991731,0
+VGLT.US,D,20250310,000000,57.585,57.895,57.48,57.6,2401195,0
+VGLT.US,D,20250311,000000,57.52,57.84,57.045,57.22,3949757,0
+VGLT.US,D,20250312,000000,56.98,57.1692,56.84,56.89,1646161,0
+VGLT.US,D,20250313,000000,56.73,57.38,56.61,57.35,2206548,0
+VGLT.US,D,20250314,000000,56.97,57.205,56.89,57.06,2616461,0
+VGLT.US,D,20250317,000000,57.41,57.64,57.17,57.28,1713613,0
+VGLT.US,D,20250318,000000,57.01,57.545,57.01,57.38,1690886,0
+VGLT.US,D,20250319,000000,57.32,57.655,57.16,57.61,1579144,0
+VGLT.US,D,20250320,000000,58.26,58.26,57.64,57.73,1801216,0
+VGLT.US,D,20250321,000000,57.78,57.835,57.3999,57.43,1577399,0
+VGLT.US,D,20250324,000000,57.14,57.15,56.83,56.85,1972168,0
+VGLT.US,D,20250325,000000,56.75,57.05,56.735,56.91,1232998,0
+VGLT.US,D,20250326,000000,56.66,56.78,56.51,56.57,2064047,0
+VGLT.US,D,20250327,000000,56.37,56.4701,56.245,56.4,1376803,0
+VGLT.US,D,20250328,000000,56.97,57.2513,56.94,57.17,2128757,0
+VGLT.US,D,20250331,000000,57.75,57.815,57.25,57.61,2616513,0
+VGLT.US,D,20250401,000000,57.72,58.11,57.69,57.84,2506390,0
+VGLT.US,D,20250402,000000,58.34,58.35,57.3735,57.79,2241808,0
+VGLT.US,D,20250403,000000,58.52,58.67,58.165,58.19,2837921,0
+VGLT.US,D,20250404,000000,59.17,59.46,58.675,58.71,9092697,0
+VGLT.US,D,20250407,000000,58.24,58.355,56.92,57.06,8852732,0
+VGLT.US,D,20250408,000000,56.55,57.14,55.99,56.08,3454032,0
+VGLT.US,D,20250409,000000,55.24,56.28,54.59,56.26,8975952,0
+VGLT.US,D,20250410,000000,55.71,55.98,54.9201,55,4333738,0
+VGLT.US,D,20250411,000000,54.63,55.35,54.02,55.13,7264184,0
+VGLT.US,D,20250414,000000,55.45,55.655,55.15,55.57,5965707,0
+VGLT.US,D,20250415,000000,55.38,55.96,55.315,55.75,1228500,0
+VGLT.US,D,20250416,000000,55.72,56.165,55.55,56.07,2499834,0
+VGLT.US,D,20250417,000000,55.9,55.9974,55.454,55.62,1404017,0
+VGLT.US,D,20250421,000000,55.08,55.36,54.695,54.71,1523219,0
+VGLT.US,D,20250422,000000,55.13,55.3,54.94,55.01,2082609,0
+VGLT.US,D,20250423,000000,56.35,56.49,55.38,55.51,4849366,0
+VGLT.US,D,20250424,000000,55.89,56.0899,55.755,56.04,1745172,0
+VGLT.US,D,20250425,000000,56.44,56.54,56.24,56.41,1719353,0
+VGLT.US,D,20250428,000000,56.26,56.785,56.26,56.72,1064530,0
+VGLT.US,D,20250429,000000,56.69,57.18,56.6501,57.16,1207911,0
+VGLT.US,D,20250430,000000,56.96,57.1,56.72,56.84,2740982,0
+VGLT.US,D,20250501,000000,56.64,56.695,56.0935,56.3,1788678,0
+VGLT.US,D,20250502,000000,55.75,55.945,55.63,55.74,1705276,0
+VGLT.US,D,20250505,000000,55.55,55.565,55.221,55.48,1736656,0
+VGLT.US,D,20250506,000000,55.27,55.63,55.1227,55.62,1635964,0
+VGLT.US,D,20250507,000000,55.87,56.04,55.805,55.86,2184438,0
+VGLT.US,D,20250508,000000,55.89,55.93,55.25,55.27,1221461,0
+VGLT.US,D,20250509,000000,55.33,55.495,55.27,55.36,877012,0
+VGLT.US,D,20250512,000000,54.93,55.16,54.825,54.87,1723296,0
+VGLT.US,D,20250513,000000,54.79,54.88,54.445,54.64,2722667,0
+VGLT.US,D,20250514,000000,54.55,54.63,54.24,54.33,3209038,0
+VGLT.US,D,20250515,000000,54.5,54.91,54.43,54.8,2919228,0
+VGLT.US,D,20250516,000000,55.23,55.26,54.845,54.9,2401791,0
+VGLT.US,D,20250519,000000,54.08,54.78,54.045,54.74,3610819,0
+VGLT.US,D,20250520,000000,54.41,54.5,54.18,54.38,2584384,0
+VGLT.US,D,20250521,000000,53.97,54.175,53.42,53.54,4402061,0
+VGLT.US,D,20250522,000000,53.31,53.825,53.175,53.81,4235661,0
+VGLT.US,D,20250523,000000,54.045,54.08,53.79,53.94,3110383,0
+VGLT.US,D,20250527,000000,54.34,54.7498,54.23,54.61,3460948,0
+VGLT.US,D,20250528,000000,54.38,54.47,54.1503,54.36,2973839,0
+VGLT.US,D,20250529,000000,54.6,54.9199,54.545,54.82,2345480,0
+VGLT.US,D,20250530,000000,54.82,55.04,54.71417,54.97,3092519,0
+VGLT.US,D,20250602,000000,54.35,54.47,54.0738,54.26,3014115,0
+VGLT.US,D,20250603,000000,54.45,54.61,54.12,54.19,1915780,0
+VGLT.US,D,20250604,000000,54.65,55.1565,54.56,55.02,2625112,0
+VGLT.US,D,20250605,000000,55.16,55.305,54.91,55.02,1875786,0
+VGLT.US,D,20250606,000000,54.59,54.6846,54.31,54.35,1733603,0
+VGLT.US,D,20250609,000000,54.18,54.54,54.18,54.42,1701012,0
+VGLT.US,D,20250610,000000,54.83,54.85,54.4799,54.65,1292092,0
+VGLT.US,D,20250611,000000,54.66,55,54.595,54.85,1989519,0
+VGLT.US,D,20250612,000000,55.31,55.48,55.15,55.46,1891257,0
+VGLT.US,D,20250613,000000,55.2,55.28,54.65,54.94,1954837,0
+VGLT.US,D,20250616,000000,54.81,55.04,54.48,54.49,1957875,0
+VGLT.US,D,20250617,000000,54.8,55.16,54.65,55.09,1525495,0
+VGLT.US,D,20250618,000000,55.3,55.42,55,55.15,1959449,0
+VGLT.US,D,20250620,000000,54.86,55.26,54.76,55.08,1333749,0
+VGLT.US,D,20250623,000000,55.35,55.655,55.26,55.29,2171611,0
+VGLT.US,D,20250624,000000,55.105,55.74,55.08,55.65,1690985,0
+VGLT.US,D,20250625,000000,55.46,55.69,55.2977,55.68,1191828,0
+VGLT.US,D,20250626,000000,55.73,55.935,55.52,55.92,1494563,0
+VGLT.US,D,20250627,000000,55.73,56.05,55.53,55.61,1654841,0
+VGLT.US,D,20250630,000000,55.89,56.22,55.74,56.12,2636913,0
+VGLT.US,D,20250701,000000,56.01,56.13,55.74,55.98,2228440,0
+VGLT.US,D,20250702,000000,55.47,55.67,55.415,55.66,2063802,0
+VGLT.US,D,20250703,000000,55.46,55.5165,55.27,55.36,1808596,0
+VGLT.US,D,20250707,000000,55.09,55.11,54.74,54.86,1717909,0
+VGLT.US,D,20250708,000000,54.52,54.795,54.47,54.78,1220313,0
+VGLT.US,D,20250709,000000,54.89,55.32,54.89,55.31,2086452,0
+VGLT.US,D,20250710,000000,55.28,55.4088,55.09,55.36,1121869,0
+VGLT.US,D,20250711,000000,54.92,54.95,54.6,54.66,1182980,0
+VGLT.US,D,20250714,000000,54.53,54.7368,54.4029,54.58,1371798,0
+VGLT.US,D,20250715,000000,54.74,54.745,54.15,54.21,3113169,0
+VGLT.US,D,20250716,000000,54.38,54.5899,53.7701,54.31,6400722,0
+VGLT.US,D,20250717,000000,54.35,54.5,54.2132,54.29,1663763,0
+VGLT.US,D,20250718,000000,54.48,54.505,54.31,54.41,1573180,0
+VGLT.US,D,20250721,000000,54.97,55.13,54.82,54.84,1200739,0
+VGLT.US,D,20250722,000000,54.93,55.28,54.91,55.14,1523323,0
+VGLT.US,D,20250723,000000,54.89,54.97,54.74,54.86,1612160,0
+VGLT.US,D,20250724,000000,54.56,54.965,54.54,54.79,1567854,0
+VGLT.US,D,20250725,000000,54.75,55.085,54.695,55.08,1259354,0
+VGLT.US,D,20250728,000000,54.85,54.9599,54.75,54.79,1956740,0
+VGLT.US,D,20250729,000000,54.99,55.62,54.98,55.62,2475529,0
+VGLT.US,D,20250730,000000,55.29,55.415,55.18,55.32,2852705,0
+VGLT.US,D,20250731,000000,55.51,55.648,55.35,55.41,2101316,0
+VGLT.US,D,20250801,000000,55.75,56,55.74,55.93,2553456,0
+VGLT.US,D,20250804,000000,56.02,56.13,55.845,56.07,1350431,0
+VGLT.US,D,20250805,000000,55.97,56.295,55.92,56.22,1630011,0
+VGLT.US,D,20250806,000000,55.94,56.05,55.365,55.92,3493792,0
+VGLT.US,D,20250807,000000,55.97,56.1578,55.795,55.85,2450271,0
+VGLT.US,D,20250808,000000,55.66,55.68,55.55,55.64,854225,0
+VGLT.US,D,20250811,000000,55.77,55.845,55.6328,55.7,973007,0
+VGLT.US,D,20250812,000000,55.42,55.46,55.225,55.44,2364498,0
+VGLT.US,D,20250813,000000,55.76,55.95,55.74,55.87,1447604,0
+VGLT.US,D,20250814,000000,55.765,55.765,55.4163,55.48,1392456,0
+VGLT.US,D,20250815,000000,55.27,55.3499,55.0524,55.14,1175360,0
+VGLT.US,D,20250818,000000,55.18,55.2,54.89,55.01,1510261,0
+VGLT.US,D,20250819,000000,55.14,55.325,55.14,55.3,1458764,0
+VGLT.US,D,20250820,000000,55.25,55.465,55.23,55.39,1150251,0
+VGLT.US,D,20250821,000000,55.23,55.285,54.96,55.13,1488605,0
+VGLT.US,D,20250822,000000,55.37,55.675,55.315,55.53,2712233,0
+VGLT.US,D,20250825,000000,55.36,55.535,55.305,55.41,1275621,0
+VGLT.US,D,20250826,000000,55.255,55.42,55.105,55.4,1597076,0
+VGLT.US,D,20250827,000000,55.05,55.37,54.985,55.36,1659902,0
+VGLT.US,D,20250828,000000,55.435,55.7101,55.37,55.68,2221583,0
+VGLT.US,D,20250829,000000,55.44,55.495,55.26,55.39,4658548,0
+VGLT.US,D,20250902,000000,54.78,54.9,54.7,54.81,2273772,0
+VGLT.US,D,20250903,000000,54.94,55.455,54.92,55.33,1832987,0
+VGLT.US,D,20250904,000000,55.58,55.695,55.325,55.69,4874070,0
+VGLT.US,D,20250905,000000,56.29,56.5,56.25,56.45,2260444,0
+VGLT.US,D,20250908,000000,56.81,57.1099,56.775,57.08,2829444,0
+VGLT.US,D,20250909,000000,56.94,57.02,56.695,56.82,1889678,0
+VGLT.US,D,20250910,000000,56.95,57.31,56.815,57.11,2525971,0
+VGLT.US,D,20250911,000000,57.2,57.5258,57.2,57.41,1826654,0
+VGLT.US,D,20250912,000000,57.13,57.215,56.95,57.18,1687844,0
+VGLT.US,D,20250915,000000,57.32,57.47,57.275,57.33,1313159,0
+VGLT.US,D,20250916,000000,57.29,57.51,57.265,57.41,2938247,0
+VGLT.US,D,20250917,000000,57.62,57.84,57.145,57.28,3055944,0
+VGLT.US,D,20250918,000000,56.805,56.94,56.61,56.77,1802440,0
+VGLT.US,D,20250919,000000,56.69,56.7888,56.54,56.68,1213890,0
+VGLT.US,D,20250922,000000,56.57,56.635,56.4101,56.5,1563239,0
+VGLT.US,D,20250923,000000,56.65,56.88,56.54,56.87,1671529,0
+VGLT.US,D,20250924,000000,56.725,56.76,56.52,56.67,882798,0
+VGLT.US,D,20250925,000000,56.57,56.65,56.344169,56.63,1261785,0
+VGLT.US,D,20250926,000000,56.622,56.89,56.465,56.56,1805169,0
+VGLT.US,D,20250929,000000,56.8,57.05,56.78,56.98,1054978,0
+VGLT.US,D,20250930,000000,57.01,57.22,56.785,56.86,2219256,0
+VGLT.US,D,20251001,000000,56.9,57.015,56.69,56.79,2405473,0
+VGLT.US,D,20251002,000000,56.82,57.04,56.75,56.95,1428493,0
+VGLT.US,D,20251003,000000,57,57.05,56.79,56.82,1745903,0
+VGLT.US,D,20251006,000000,56.475,56.7293,56.4308,56.44,1755709,0
+VGLT.US,D,20251007,000000,56.61,56.869,56.5399,56.74,1319146,0
+VGLT.US,D,20251008,000000,56.99,57,56.7125,56.78,1494895,0
+VGLT.US,D,20251009,000000,56.73,56.8,56.635,56.73,1044391,0
+VGLT.US,D,20251010,000000,57.21,57.61,57.15,57.53,1770411,0
+VGLT.US,D,20251013,000000,57.35,57.52,57.11,57.5,1315331,0
+VGLT.US,D,20251014,000000,57.58,57.73,57.455,57.7,1960593,0
+VGLT.US,D,20251015,000000,57.75,57.95,57.465,57.57,2101253,0
+VGLT.US,D,20251016,000000,57.5,58.065,57.47,57.99,1665416,0
+VGLT.US,D,20251017,000000,57.92,57.928,57.7118,57.86,1775316,0
+VGLT.US,D,20251020,000000,58.02,58.09,57.935,58.08,987531,0
+VGLT.US,D,20251021,000000,58.34,58.44,58.2899,58.34,1232202,0
+VGLT.US,D,20251022,000000,58.33,58.44,58.24,58.38,1322094,0
+VGLT.US,D,20251023,000000,58.12,58.21,57.9444,58.03,1353609,0
+VGLT.US,D,20251024,000000,58.11,58.12,57.87,58.04,1445656,0
+VGLT.US,D,20251027,000000,57.95,58.22,57.82,58.22,1580512,0
+VGLT.US,D,20251028,000000,58.25,58.43,58.23,58.34,1494295,0
+VGLT.US,D,20251029,000000,58.26,58.27,57.76,57.8,5096065,0
+VGLT.US,D,20251030,000000,57.39,57.725,57.38,57.53,2052348,0
+VGLT.US,D,20251031,000000,57.52,57.565,57.33,57.39,2493651,0
+VGLT.US,D,20251103,000000,57.02,57.1,56.87,57.05,2621229,0
+VGLT.US,D,20251104,000000,57.07,57.23,57.06,57.17,1654306,0
+VGLT.US,D,20251105,000000,56.92,56.9355,56.5535,56.58,1633751,0
+VGLT.US,D,20251106,000000,56.95,57.1299,56.935,57.08,1212940,0
+VGLT.US,D,20251107,000000,56.84,57.15,56.84,56.97,1587324,0
+VGLT.US,D,20251110,000000,56.92,57.03,56.87,56.94,1410769,0
+VGLT.US,D,20251111,000000,57.17,57.249,57.09,57.19,1160651,0
+VGLT.US,D,20251112,000000,57.2,57.4084,57.17,57.29,1674598,0
+VGLT.US,D,20251113,000000,57.1,57.195,56.88,56.89,2312534,0
+VGLT.US,D,20251114,000000,57.12,57.15,56.59,56.6,2000477,0
+VGLT.US,D,20251117,000000,56.72,56.845,56.65,56.75,1612274,0
+VGLT.US,D,20251118,000000,56.89,56.9517,56.58,56.71,2386054,0
+VGLT.US,D,20251119,000000,56.82,56.87,56.61,56.65,2211080,0
+VGLT.US,D,20251120,000000,56.7,56.935,56.69,56.85,1566070,0
+VGLT.US,D,20251121,000000,57.095,57.12,56.84,56.99,2326494,0
+VGLT.US,D,20251124,000000,57.25,57.33,57.17,57.27,1786445,0
+VGLT.US,D,20251125,000000,57.47,57.64,57.3901,57.46,2249865,0
+VGLT.US,D,20251126,000000,57.4,57.66,57.22,57.66,1626796,0
+VGLT.US,D,20251128,000000,57.59,57.6,57.27,57.4,2015314,0
+VGLT.US,D,20251201,000000,56.615,56.685,56.5201,56.55,3198117,0
+VGLT.US,D,20251202,000000,56.44,56.655,56.375,56.6,1820516,0
+VGLT.US,D,20251203,000000,56.66,56.795,56.56,56.74,1523262,0
+VGLT.US,D,20251204,000000,56.64,56.66,56.41,56.46,1476911,0
+VGLT.US,D,20251205,000000,56.43,56.45,56.15,56.22,1664444,0
+VGLT.US,D,20251208,000000,56.22,56.23,55.8545,56.03,1817098,0
+VGLT.US,D,20251209,000000,56.29,56.3,56.01,56.06,2064790,0
+VGLT.US,D,20251210,000000,56.07,56.38,56,56.28,2808119,0
+VGLT.US,D,20251211,000000,56.52,56.6,56.215,56.24,1615836,0
+VGLT.US,D,20251212,000000,55.76,55.84,55.6701,55.76,2271842,0
+VGLT.US,D,20251215,000000,55.975,56.07,55.8,55.82,2025695,0
+VGLT.US,D,20251216,000000,55.68,56.12,55.67,56.1,2373605,0
+VGLT.US,D,20251217,000000,55.94,56.16,55.92,56.05,1592863,0
+VGLT.US,D,20251218,000000,56.03,56.17,55.995,56.07,1985337,0
+VGLT.US,D,20251219,000000,55.93,56.0191,55.82,55.85,1999912,0
+VGLT.US,D,20251222,000000,55.82,55.84,55.7301,55.79,1794286,0
+VGLT.US,D,20251223,000000,55.61,55.9,55.5808,55.86,1992936,0
+VGLT.US,D,20251224,000000,56.01,56.19,55.96,56.15,1200401,0
+VGLT.US,D,20251226,000000,56.2,56.2499,55.945,56.05,1560321,0
+VGLT.US,D,20251229,000000,56.17,56.235,56.075,56.22,1954366,0
+VGLT.US,D,20251230,000000,56.05,56.2299,56.01,56.14,1559427,0
+VGLT.US,D,20251231,000000,56.03,56.15,55.765,55.8,2230223,0
+VGLT.US,D,20260102,000000,55.87,55.89,55.6601,55.69,2467016,0
+VGLT.US,D,20260105,000000,55.75,55.96,55.72,55.93,4329813,0
+VGLT.US,D,20260106,000000,55.76,55.86,55.6084,55.84,2361781,0
+VGLT.US,D,20260107,000000,56.15,56.25,55.96,56.14,4820650,0
+VGLT.US,D,20260108,000000,55.86,55.995,55.82,55.86,1898150,0
+VGLT.US,D,20260109,000000,55.84,56.22,55.73,56.17,4674836,0
+VGLT.US,D,20260112,000000,55.96,56.185,55.91,56.03,2475925,0
+VGLT.US,D,20260113,000000,56.17,56.1963,55.99,56.11,3675874,0
+VGLT.US,D,20260114,000000,56.19,56.49,56.19,56.43,3441152,0
+VGLT.US,D,20260115,000000,56.58,56.595,56.39,56.4,2238937,0
+VGLT.US,D,20260116,000000,56.29,56.38,56.025,56.07,3531523,0
+VGLT.US,D,20260120,000000,55.41,55.63,55.36,55.42,4502294,0
+VGLT.US,D,20260121,000000,55.49,55.885,55.4,55.8,3590346,0
+VGLT.US,D,20260122,000000,55.77,56.025,55.7,56,2557309,0
+VGLT.US,D,20260123,000000,56.07,56.1735,55.885,56.11,2454696,0
+VGLT.US,D,20260126,000000,56.39,56.45,56.28,56.36,2098469,0
+VGLT.US,D,20260127,000000,56.24,56.3184,56.0046,56.07,1756839,0
+VGLT.US,D,20260128,000000,55.9,55.995,55.78,55.95,2321973,0
+VGLT.US,D,20260129,000000,55.7,56.0306,55.67,55.97,2800998,0
+VGLT.US,D,20260130,000000,55.83,55.95,55.7,55.73,3298242,0
+VGLT.US,D,20260202,000000,55.63,55.64,55.365,55.38,3079665,0
+VGLT.US,D,20260203,000000,55.315,55.495,55.285,55.47,2825885,0
+VGLT.US,D,20260204,000000,55.39,55.47,55.31,55.35,2799677,0
+VGLT.US,D,20260205,000000,55.61,55.9151,55.51,55.91,3127715,0
+VGLT.US,D,20260206,000000,55.915,55.95,55.755,55.92,1782508,0
+VGLT.US,D,20260209,000000,55.77,55.97,55.67,55.94,2023113,0
+VGLT.US,D,20260210,000000,56.35,56.52,56.3445,56.5,2025849,0
+VGLT.US,D,20260211,000000,56.22,56.475,56.175,56.23,2014762,0
+VGLT.US,D,20260212,000000,56.41,56.9394,56.4,56.9,2218474,0
+VGLT.US,D,20260213,000000,57.13,57.255,57.095,57.18,2404848,0
+VGLT.US,D,20260217,000000,57.325,57.4198,57.235,57.29,9994214,0
+VGLT.US,D,20260218,000000,57.19,57.275,57.06,57.09,1518958,0
diff --git a/daily/us/nasdaq etfs/vgsr.us.txt b/daily/us/nasdaq etfs/vgsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..817f357492599969544a8a5aa896e72dc2fdbfbe
--- /dev/null
+++ b/daily/us/nasdaq etfs/vgsr.us.txt	
@@ -0,0 +1,552 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGSR.US,D,20231206,000000,9.26,9.83,9.26,9.53,219137,0
+VGSR.US,D,20231207,000000,9.54,9.7,9.5,9.58,200860,0
+VGSR.US,D,20231208,000000,9.48,9.61,9.48,9.58,60670,0
+VGSR.US,D,20231211,000000,9.53,9.59,9.5,9.575,80062,0
+VGSR.US,D,20231212,000000,9.5642,9.62,8.62,9.555,155991,0
+VGSR.US,D,20231213,000000,9.58,9.96,9.5,9.885,89237,0
+VGSR.US,D,20231214,000000,10.1,10.29,10.1,10.27,38720,0
+VGSR.US,D,20231215,000000,10.0601,10.085,10.0001,10.045,74403,0
+VGSR.US,D,20231218,000000,10.0306,10.06,9.97,10.005,69161,0
+VGSR.US,D,20231219,000000,10.03,10.14,10.03,10.09,62135,0
+VGSR.US,D,20231220,000000,10.1,10.17,9.92,9.96,64863,0
+VGSR.US,D,20231221,000000,10.0212,10.08,9.9654,10.08,114493,0
+VGSR.US,D,20231222,000000,10.08,10.21,10.05,10.17,89620,0
+VGSR.US,D,20231226,000000,10.1423,10.23,10.1208,10.185,120016,0
+VGSR.US,D,20231227,000000,9.97,10.17,9.9,9.93,132762,0
+VGSR.US,D,20231228,000000,9.9701,10.0399,9.94,9.97,58715,0
+VGSR.US,D,20231229,000000,10.02,10.03,9.95,9.96,128688,0
+VGSR.US,D,20240102,000000,9.905,10.01,9.905,9.98,251146,0
+VGSR.US,D,20240103,000000,9.92,9.92,9.7501,9.78,259512,0
+VGSR.US,D,20240104,000000,9.75,9.8,9.69,9.71,48167,0
+VGSR.US,D,20240105,000000,9.8108,9.8108,9.67,9.71,94064,0
+VGSR.US,D,20240108,000000,9.78,10.11,9.67,9.93,114833,0
+VGSR.US,D,20240109,000000,9.9,10.19,9.45,9.87,130366,0
+VGSR.US,D,20240110,000000,9.84,10.82,9.84,9.875,85761,0
+VGSR.US,D,20240111,000000,9.87,9.87,9.73,9.7746,71102,0
+VGSR.US,D,20240112,000000,9.8558,9.9098,9.79,9.8632,109989,0
+VGSR.US,D,20240116,000000,9.83,9.8382,9.7101,9.73,57598,0
+VGSR.US,D,20240117,000000,9.7,9.7,9.515,9.59,50744,0
+VGSR.US,D,20240118,000000,9.48,9.54,9.44,9.54,20959,0
+VGSR.US,D,20240119,000000,9.481,9.64,9.47,9.63,54088,0
+VGSR.US,D,20240122,000000,9.69,9.72,9.63,9.6819,69198,0
+VGSR.US,D,20240123,000000,9.69,9.69,9.51,9.61,137378,0
+VGSR.US,D,20240124,000000,9.6317,9.6317,9.52,9.52,47104,0
+VGSR.US,D,20240125,000000,9.585,9.6199,9.53,9.5873,48852,0
+VGSR.US,D,20240126,000000,9.62,9.67,9.55,9.585,25936,0
+VGSR.US,D,20240129,000000,9.61,9.66,9.56,9.6454,37355,0
+VGSR.US,D,20240130,000000,9.62,9.67,9.4,9.55,333081,0
+VGSR.US,D,20240131,000000,9.61,9.67,9.48,9.48,69569,0
+VGSR.US,D,20240201,000000,9.47,9.6099,9.4,9.6,65994,0
+VGSR.US,D,20240202,000000,9.4412,9.6,9.422,9.58,54403,0
+VGSR.US,D,20240205,000000,9.47,9.47,9.36,9.41,76651,0
+VGSR.US,D,20240206,000000,9.41,9.51,9.41,9.47,29550,0
+VGSR.US,D,20240207,000000,9.51,9.54,9.41,9.47,78309,0
+VGSR.US,D,20240208,000000,9.495,9.58,9.475,9.56,61677,0
+VGSR.US,D,20240209,000000,9.55,9.58,9.49,9.5468,66302,0
+VGSR.US,D,20240212,000000,9.56,9.6,9.52,9.52,52854,0
+VGSR.US,D,20240213,000000,9.2706,9.35,9.21,9.35,62524,0
+VGSR.US,D,20240214,000000,9.42,9.49,9.3814,9.4,59219,0
+VGSR.US,D,20240215,000000,9.42,9.69,9.42,9.6346,104247,0
+VGSR.US,D,20240216,000000,9.54,9.61,9.54,9.58,33546,0
+VGSR.US,D,20240220,000000,9.49,9.56,9.49,9.55,47313,0
+VGSR.US,D,20240221,000000,9.57,9.6,9.54,9.57,34899,0
+VGSR.US,D,20240222,000000,9.63,9.65,9.5847,9.6,22555,0
+VGSR.US,D,20240223,000000,9.6,9.6295,9.56,9.56,32582,0
+VGSR.US,D,20240226,000000,9.585,9.6092,9.4912,9.5359,70054,0
+VGSR.US,D,20240227,000000,9.52,9.57,9.5,9.5,70450,0
+VGSR.US,D,20240228,000000,9.48,9.6095,9.48,9.53,169537,0
+VGSR.US,D,20240229,000000,9.59,9.6585,9.58,9.64,66415,0
+VGSR.US,D,20240301,000000,9.62,9.72,9.565,9.7,19515,0
+VGSR.US,D,20240304,000000,9.695,9.83,9.66,9.83,26027,0
+VGSR.US,D,20240305,000000,9.79,9.84,9.68,9.7,38995,0
+VGSR.US,D,20240306,000000,9.83,9.84,9.75,9.7923,49074,0
+VGSR.US,D,20240307,000000,9.86,9.86,9.788,9.8,94405,0
+VGSR.US,D,20240308,000000,9.91,9.94,9.885,9.9047,40910,0
+VGSR.US,D,20240311,000000,9.89,9.89,9.801,9.855,91102,0
+VGSR.US,D,20240312,000000,9.85,9.86,9.7891,9.83,58779,0
+VGSR.US,D,20240313,000000,9.85,9.8799,9.78,9.81,56983,0
+VGSR.US,D,20240314,000000,9.6872,9.6872,9.6,9.67,55756,0
+VGSR.US,D,20240315,000000,9.68,9.7512,9.62,9.68,259452,0
+VGSR.US,D,20240318,000000,9.71,9.72,9.64,9.66,61085,0
+VGSR.US,D,20240319,000000,9.56,9.7299,9.56,9.695,84522,0
+VGSR.US,D,20240320,000000,9.7,9.8,9.665,9.77,64882,0
+VGSR.US,D,20240321,000000,9.85,9.88,9.77,9.84,102641,0
+VGSR.US,D,20240322,000000,9.83,9.83,9.7209,9.76,80562,0
+VGSR.US,D,20240325,000000,9.7575,9.7799,9.7,9.7,84237,0
+VGSR.US,D,20240326,000000,9.7456,9.77,9.66,9.66,42781,0
+VGSR.US,D,20240327,000000,9.58,9.75,9.58,9.71,50439,0
+VGSR.US,D,20240328,000000,9.7577,9.82,9.7577,9.8047,50143,0
+VGSR.US,D,20240401,000000,9.9,9.92,9.65,9.69,138593,0
+VGSR.US,D,20240402,000000,9.62,9.62,9.5,9.55,98016,0
+VGSR.US,D,20240403,000000,9.48,9.57,9.48,9.52,49070,0
+VGSR.US,D,20240404,000000,9.62,9.6575,9.4603,9.49,84380,0
+VGSR.US,D,20240405,000000,9.49,9.55,9.44,9.53,61057,0
+VGSR.US,D,20240408,000000,9.51,9.63,9.5,9.63,195999,0
+VGSR.US,D,20240409,000000,9.63,9.74,9.59,9.73,146379,0
+VGSR.US,D,20240410,000000,9.49,9.52,9.395,9.45,48673,0
+VGSR.US,D,20240411,000000,9.41,9.489,9.37,9.4,38982,0
+VGSR.US,D,20240412,000000,9.34,9.39,9.24,9.3,186940,0
+VGSR.US,D,20240415,000000,9.36,9.36,9.09,9.135,171762,0
+VGSR.US,D,20240416,000000,9.04,9.1099,9.03,9.07,47426,0
+VGSR.US,D,20240417,000000,9.1,9.1,9.0204,9.06,99843,0
+VGSR.US,D,20240418,000000,8.94,9.093,8.94,9.02,35342,0
+VGSR.US,D,20240419,000000,9.09,9.1,9.03,9.05,65578,0
+VGSR.US,D,20240422,000000,9.09,9.2099,9.05,9.19,139964,0
+VGSR.US,D,20240423,000000,9.22,9.31,9.22,9.27,82354,0
+VGSR.US,D,20240424,000000,9.2101,9.27,9.21,9.2532,41090,0
+VGSR.US,D,20240425,000000,9.24,9.24,9.12,9.22,39426,0
+VGSR.US,D,20240426,000000,9.12,9.2899,9.12,9.24,56206,0
+VGSR.US,D,20240429,000000,9.25,9.34,9.25,9.3031,56283,0
+VGSR.US,D,20240430,000000,9.32,9.32,9.18,9.19,175506,0
+VGSR.US,D,20240501,000000,9.19,9.33,9.1,9.16,88811,0
+VGSR.US,D,20240502,000000,9.1,9.3629,9.09,9.33,81017,0
+VGSR.US,D,20240503,000000,9.405,9.44,9.4,9.41,64068,0
+VGSR.US,D,20240506,000000,9.52,9.52,9.4201,9.43,73778,0
+VGSR.US,D,20240507,000000,9.5599,9.5599,9.49,9.53,352268,0
+VGSR.US,D,20240508,000000,9.4899,9.49,9.43,9.47,58020,0
+VGSR.US,D,20240509,000000,9.54,9.61,9.5201,9.6062,43680,0
+VGSR.US,D,20240510,000000,9.6,9.604,9.51,9.57,49317,0
+VGSR.US,D,20240513,000000,9.59,9.6299,9.55,9.575,43442,0
+VGSR.US,D,20240514,000000,9.64,9.66,9.6101,9.6478,21170,0
+VGSR.US,D,20240515,000000,9.77,9.81,9.73,9.76,142416,0
+VGSR.US,D,20240516,000000,9.81,9.85,9.81,9.81,18609,0
+VGSR.US,D,20240517,000000,9.79,9.81,9.76,9.8,1095930,0
+VGSR.US,D,20240520,000000,9.8,9.8,9.72,9.725,49095,0
+VGSR.US,D,20240521,000000,9.7,9.73,9.68,9.71,56294,0
+VGSR.US,D,20240522,000000,9.6885,9.72,9.64,9.64,19071,0
+VGSR.US,D,20240523,000000,9.5909,9.6,9.46,9.46,18072,0
+VGSR.US,D,20240524,000000,9.53,9.5599,9.49,9.51,24944,0
+VGSR.US,D,20240528,000000,9.57,9.58,9.49,9.49,137491,0
+VGSR.US,D,20240529,000000,9.4,9.43,9.3601,9.39,85455,0
+VGSR.US,D,20240530,000000,9.47,9.56,9.47,9.5353,71547,0
+VGSR.US,D,20240531,000000,9.54,9.65,9.54,9.65,52791,0
+VGSR.US,D,20240603,000000,9.71,9.89,9.63,9.64,97245,0
+VGSR.US,D,20240604,000000,9.63,9.7613,9.63,9.73,42705,0
+VGSR.US,D,20240605,000000,9.72,9.7795,9.54,9.54,38010,0
+VGSR.US,D,20240606,000000,9.71,10.0599,9.69,9.76,55137,0
+VGSR.US,D,20240607,000000,9.64,9.805,9.57,9.65,51078,0
+VGSR.US,D,20240610,000000,9.65,9.7299,9.59,9.67,35054,0
+VGSR.US,D,20240611,000000,9.61,9.6599,9.6,9.6,23143,0
+VGSR.US,D,20240612,000000,9.85,9.85,9.67,9.67,42109,0
+VGSR.US,D,20240613,000000,9.71,9.75,9.67,9.735,38763,0
+VGSR.US,D,20240614,000000,9.695,9.7299,9.65,9.71,71132,0
+VGSR.US,D,20240617,000000,9.66,9.73,9.6451,9.69,71399,0
+VGSR.US,D,20240618,000000,9.68,9.75,9.68,9.74,51940,0
+VGSR.US,D,20240620,000000,9.72,9.74,9.67,9.74,113789,0
+VGSR.US,D,20240621,000000,9.73,9.75,9.705,9.75,93987,0
+VGSR.US,D,20240624,000000,9.805,9.866,9.76,9.76,58889,0
+VGSR.US,D,20240625,000000,9.76,9.76,9.67,9.68,39393,0
+VGSR.US,D,20240626,000000,9.64,9.6686,9.6,9.62,34565,0
+VGSR.US,D,20240627,000000,9.62,9.67,9.5318,9.67,58894,0
+VGSR.US,D,20240628,000000,9.67,9.7293,9.6011,9.67,185697,0
+VGSR.US,D,20240701,000000,9.59,9.76,9.59,9.66,218277,0
+VGSR.US,D,20240702,000000,9.62,9.74,9.62,9.65,44198,0
+VGSR.US,D,20240703,000000,9.77,9.79,9.68,9.68,9902,0
+VGSR.US,D,20240705,000000,9.69,9.81,9.66,9.7,38145,0
+VGSR.US,D,20240708,000000,9.73,9.8,9.68,9.69,82075,0
+VGSR.US,D,20240709,000000,9.69,9.8245,9.661,9.7,39438,0
+VGSR.US,D,20240710,000000,9.76,9.8799,9.74,9.79,47294,0
+VGSR.US,D,20240711,000000,9.93,10.1199,9.91,10.07,48585,0
+VGSR.US,D,20240712,000000,10.06,10.19,9.99,10.04,18342,0
+VGSR.US,D,20240715,000000,10.09,10.14,10.08,10.12,56925,0
+VGSR.US,D,20240716,000000,10.11,10.22,10.11,10.22,35199,0
+VGSR.US,D,20240717,000000,10.27,10.31,10.22,10.26,35510,0
+VGSR.US,D,20240718,000000,10.24,10.34,10.13,10.1612,45026,0
+VGSR.US,D,20240719,000000,10.16,10.18,10.1202,10.14,16052,0
+VGSR.US,D,20240722,000000,10.16,10.2355,10.13,10.22,28561,0
+VGSR.US,D,20240723,000000,10.21,10.22,10.16,10.1919,42560,0
+VGSR.US,D,20240724,000000,10.18,10.18,9.99,10.005,22561,0
+VGSR.US,D,20240725,000000,10,10.0786,9.91,9.9461,55028,0
+VGSR.US,D,20240726,000000,9.98,10.1199,9.98,10.0853,22825,0
+VGSR.US,D,20240729,000000,10.09,10.148,10.03,10.1251,52498,0
+VGSR.US,D,20240730,000000,10.17,10.21,10.12,10.2,70403,0
+VGSR.US,D,20240731,000000,10.2,10.32,10.19,10.2124,144182,0
+VGSR.US,D,20240801,000000,10.29,10.38,10.21,10.32,54232,0
+VGSR.US,D,20240802,000000,10.33,10.33,10.23,10.29,42874,0
+VGSR.US,D,20240805,000000,10.21,10.21,9.89,9.98,70246,0
+VGSR.US,D,20240806,000000,10.03,10.2799,10.03,10.23,35751,0
+VGSR.US,D,20240807,000000,10.24,10.31,10.13,10.1322,52281,0
+VGSR.US,D,20240808,000000,10.18,10.2697,10.18,10.26,51221,0
+VGSR.US,D,20240809,000000,10.275,10.34,10.26,10.3337,44358,0
+VGSR.US,D,20240812,000000,10.31,10.31,10.18,10.2335,105526,0
+VGSR.US,D,20240813,000000,10.33,10.38,10.29,10.38,37172,0
+VGSR.US,D,20240814,000000,10.4,10.4499,10.39,10.4248,65139,0
+VGSR.US,D,20240815,000000,10.43,10.4598,10.41,10.43,18769,0
+VGSR.US,D,20240816,000000,10.4,10.42,10.36,10.42,32933,0
+VGSR.US,D,20240819,000000,10.4948,10.51,10.475,10.5,52048,0
+VGSR.US,D,20240820,000000,10.47,10.49,10.44,10.47,79025,0
+VGSR.US,D,20240821,000000,10.47,10.5399,10.4505,10.5204,62682,0
+VGSR.US,D,20240822,000000,10.53,10.57,10.52,10.57,31868,0
+VGSR.US,D,20240823,000000,10.59,10.78,10.59,10.77,18731,0
+VGSR.US,D,20240826,000000,10.785,10.83,10.75,10.7606,45811,0
+VGSR.US,D,20240827,000000,10.7,10.8,10.7,10.8,16991,0
+VGSR.US,D,20240828,000000,10.77,10.78,10.705,10.75,15439,0
+VGSR.US,D,20240829,000000,10.78,10.78,10.68,10.7069,96482,0
+VGSR.US,D,20240830,000000,10.73,10.81,10.695,10.81,131578,0
+VGSR.US,D,20240903,000000,10.81,10.81,10.7352,10.79,33364,0
+VGSR.US,D,20240904,000000,10.66,10.87,10.66,10.81,28517,0
+VGSR.US,D,20240905,000000,10.86,10.9,10.81,10.83,31487,0
+VGSR.US,D,20240906,000000,10.86,10.86,10.74,10.7819,32350,0
+VGSR.US,D,20240909,000000,10.81,10.96,10.81,10.915,110892,0
+VGSR.US,D,20240910,000000,10.96,11.07,10.93,11.0581,76954,0
+VGSR.US,D,20240911,000000,11.02,11.08,10.9,11.0787,48996,0
+VGSR.US,D,20240912,000000,11.08,11.16,11.05,11.16,47322,0
+VGSR.US,D,20240913,000000,11.22,11.26,11.2,11.26,30973,0
+VGSR.US,D,20240916,000000,11.33,11.335,11.26,11.3082,82495,0
+VGSR.US,D,20240917,000000,11.33,11.33,11.2,11.22,34490,0
+VGSR.US,D,20240918,000000,11.21,11.2847,11.18,11.18,29936,0
+VGSR.US,D,20240919,000000,11.23,11.26,11.19,11.22,45912,0
+VGSR.US,D,20240920,000000,11.15,11.1897,11.12,11.15,21065,0
+VGSR.US,D,20240923,000000,11.2212,11.27,11.19,11.2498,41535,0
+VGSR.US,D,20240924,000000,11.2682,11.3,11.24,11.3,40866,0
+VGSR.US,D,20240925,000000,11.2649,11.27,11.2,11.2118,24802,0
+VGSR.US,D,20240926,000000,11.23,11.27,11.1005,11.1683,14804,0
+VGSR.US,D,20240927,000000,11.14,11.14,10.81,11.08,34588,0
+VGSR.US,D,20240930,000000,11.04,11.12,10.9963,11.11,123274,0
+VGSR.US,D,20241001,000000,11.08,11.1,10.9801,11.06,133347,0
+VGSR.US,D,20241002,000000,11.04,11.04,10.9406,10.99,50513,0
+VGSR.US,D,20241003,000000,10.94,10.94,10.87,10.91,40592,0
+VGSR.US,D,20241004,000000,10.85,10.87,10.7801,10.855,36024,0
+VGSR.US,D,20241007,000000,10.8,10.8,10.69,10.73,28510,0
+VGSR.US,D,20241008,000000,10.76,10.76,10.7001,10.745,8534,0
+VGSR.US,D,20241009,000000,10.72,10.78,10.69,10.76,47666,0
+VGSR.US,D,20241010,000000,10.78,10.82,10.6605,10.72,18331,0
+VGSR.US,D,20241011,000000,10.7937,10.83,10.7507,10.83,20927,0
+VGSR.US,D,20241014,000000,10.77,10.88,10.77,10.84,51302,0
+VGSR.US,D,20241015,000000,10.85,11.01,10.85,10.9,25828,0
+VGSR.US,D,20241016,000000,11.0484,11.0699,11.0007,11.05,19999,0
+VGSR.US,D,20241017,000000,10.99,11.02,10.9701,11.01,24364,0
+VGSR.US,D,20241018,000000,10.99,11.0799,10.99,11.05,45856,0
+VGSR.US,D,20241021,000000,11,11,10.8301,10.84,53480,0
+VGSR.US,D,20241022,000000,10.86,10.9,10.815,10.87,45722,0
+VGSR.US,D,20241023,000000,10.9,10.94,10.8401,10.915,38915,0
+VGSR.US,D,20241024,000000,10.95,10.95,10.88,10.91,22038,0
+VGSR.US,D,20241025,000000,10.89,11.02,10.86,10.87,21113,0
+VGSR.US,D,20241028,000000,11,11,10.87,10.92,48412,0
+VGSR.US,D,20241029,000000,10.85,10.925,10.83,10.84,91517,0
+VGSR.US,D,20241030,000000,10.91,10.93,10.85,10.89,70339,0
+VGSR.US,D,20241031,000000,10.76,10.82,10.7055,10.7071,54354,0
+VGSR.US,D,20241101,000000,10.92,10.92,10.61,10.64,55803,0
+VGSR.US,D,20241104,000000,10.65,10.7,10.62,10.68,48819,0
+VGSR.US,D,20241105,000000,10.69,10.84,10.69,10.84,59690,0
+VGSR.US,D,20241106,000000,10.615,10.615,10.4988,10.575,29239,0
+VGSR.US,D,20241107,000000,10.57,10.7,10.57,10.7,16301,0
+VGSR.US,D,20241108,000000,10.72,10.8199,10.72,10.78,93824,0
+VGSR.US,D,20241111,000000,10.8,10.8285,10.74,10.76,775900,0
+VGSR.US,D,20241112,000000,10.7,10.704,10.59,10.59,41835,0
+VGSR.US,D,20241113,000000,10.64,10.68,10.61,10.62,96027,0
+VGSR.US,D,20241114,000000,10.63,10.64,10.52,10.52,84732,0
+VGSR.US,D,20241115,000000,10.5358,10.6,10.49,10.57,89812,0
+VGSR.US,D,20241118,000000,10.5677,10.6537,10.5677,10.64,58555,0
+VGSR.US,D,20241119,000000,10.6094,10.7301,10.6094,10.72,19543,0
+VGSR.US,D,20241120,000000,10.64,10.67,10.6059,10.66,43282,0
+VGSR.US,D,20241121,000000,10.6652,10.7599,10.6652,10.74,53336,0
+VGSR.US,D,20241122,000000,10.77,10.82,10.75,10.8,56903,0
+VGSR.US,D,20241125,000000,10.9,10.9349,10.86,10.89,76257,0
+VGSR.US,D,20241126,000000,10.87,10.965,10.86,10.93,51771,0
+VGSR.US,D,20241127,000000,11.05,11.09,11.01,11.01,67017,0
+VGSR.US,D,20241129,000000,11.16,11.16,10.97,11,17481,0
+VGSR.US,D,20241202,000000,10.98,10.98,10.8127,10.83,61111,0
+VGSR.US,D,20241203,000000,10.86,10.87,10.78,10.795,36919,0
+VGSR.US,D,20241204,000000,10.77,10.775,10.73,10.77,22939,0
+VGSR.US,D,20241205,000000,10.74,10.7541,10.6926,10.75,14378,0
+VGSR.US,D,20241206,000000,10.74,10.74,10.67,10.74,24748,0
+VGSR.US,D,20241209,000000,10.72,10.7815,10.68,10.7,378731,0
+VGSR.US,D,20241210,000000,10.7,10.7,10.541,10.58,202922,0
+VGSR.US,D,20241211,000000,10.62,10.6274,10.5306,10.5645,65360,0
+VGSR.US,D,20241212,000000,10.61,10.617,10.5232,10.53,661916,0
+VGSR.US,D,20241213,000000,10.51,10.5296,10.4718,10.4932,326866,0
+VGSR.US,D,20241216,000000,10.58,10.58,10.46,10.48,140756,0
+VGSR.US,D,20241217,000000,10.45,10.5,10.4399,10.46,86819,0
+VGSR.US,D,20241218,000000,10.4477,10.45,10.06,10.0701,101053,0
+VGSR.US,D,20241219,000000,10.2,10.2,9.94,9.94,93262,0
+VGSR.US,D,20241220,000000,9.83,10.21,9.83,10.12,120930,0
+VGSR.US,D,20241223,000000,10.07,10.16,10.06,10.13,87760,0
+VGSR.US,D,20241224,000000,10.1438,10.2232,10.1438,10.2196,40812,0
+VGSR.US,D,20241226,000000,10.24,10.27,10.2,10.26,78584,0
+VGSR.US,D,20241227,000000,10.2,10.22,10.13,10.155,67707,0
+VGSR.US,D,20241230,000000,10.01,10.05,9.96,10.045,142200,0
+VGSR.US,D,20241231,000000,10.0673,10.12,10.035,10.12,179817,0
+VGSR.US,D,20250102,000000,10.1099,10.1099,10.005,10.04,75339,0
+VGSR.US,D,20250103,000000,10.08,10.18,10.08,10.165,62490,0
+VGSR.US,D,20250106,000000,10.17,10.2,10.06,10.06,87662,0
+VGSR.US,D,20250107,000000,10.04,10.04,9.9501,9.96,100194,0
+VGSR.US,D,20250108,000000,9.91,10,9.885,9.99,114814,0
+VGSR.US,D,20250110,000000,9.97,9.97,9.7754,9.8,78267,0
+VGSR.US,D,20250113,000000,9.765,9.879,9.76,9.865,83634,0
+VGSR.US,D,20250114,000000,9.9,9.9692,9.89,9.9366,46948,0
+VGSR.US,D,20250115,000000,10.08,10.14,10.01,10.015,88091,0
+VGSR.US,D,20250116,000000,10.04,10.17,10.04,10.165,50046,0
+VGSR.US,D,20250117,000000,10.15,10.22,10.1412,10.17,87419,0
+VGSR.US,D,20250121,000000,10.3,10.3197,10.22,10.315,88563,0
+VGSR.US,D,20250122,000000,10.29,10.29,10.1703,10.19,34742,0
+VGSR.US,D,20250123,000000,10.11,10.25,10.11,10.25,49168,0
+VGSR.US,D,20250124,000000,10.25,10.345,10.23,10.285,128785,0
+VGSR.US,D,20250127,000000,10.36,10.36,10.25,10.33,80939,0
+VGSR.US,D,20250128,000000,10.33,10.33,10.16,10.2,35992,0
+VGSR.US,D,20250129,000000,10.23,10.24,10.08,10.1318,121235,0
+VGSR.US,D,20250130,000000,10.195,10.3199,10.195,10.24,57384,0
+VGSR.US,D,20250131,000000,10.3,10.31,10.18,10.2236,44355,0
+VGSR.US,D,20250203,000000,10.09,10.2,10.04,10.1884,85712,0
+VGSR.US,D,20250204,000000,10.15,10.2,10.09,10.18,57478,0
+VGSR.US,D,20250205,000000,10.28,10.38,10.26,10.37,72249,0
+VGSR.US,D,20250206,000000,10.34,10.39,10.3319,10.39,37025,0
+VGSR.US,D,20250207,000000,10.37,10.4,10.31,10.35,62600,0
+VGSR.US,D,20250210,000000,10.32,10.3477,10.29,10.3362,113652,0
+VGSR.US,D,20250211,000000,10.335,10.39,10.33,10.385,52699,0
+VGSR.US,D,20250212,000000,10.27,10.3508,10.27,10.34,52637,0
+VGSR.US,D,20250213,000000,10.35,10.45,10.34,10.4399,37390,0
+VGSR.US,D,20250214,000000,10.47,10.49,10.4009,10.4009,79892,0
+VGSR.US,D,20250218,000000,10.41,10.48,10.3917,10.42,60745,0
+VGSR.US,D,20250219,000000,10.4154,10.4353,10.36,10.4048,70565,0
+VGSR.US,D,20250220,000000,10.38,10.4886,10.38,10.48,58627,0
+VGSR.US,D,20250221,000000,10.46,10.46,10.34,10.3695,101771,0
+VGSR.US,D,20250224,000000,10.25,10.459,10.25,10.4,59998,0
+VGSR.US,D,20250225,000000,10.46,10.54,10.46,10.51,51232,0
+VGSR.US,D,20250226,000000,10.47,10.515,10.42,10.4352,83087,0
+VGSR.US,D,20250227,000000,10.44,10.5,10.4155,10.435,33303,0
+VGSR.US,D,20250228,000000,10.45,10.48,10.36,10.48,37759,0
+VGSR.US,D,20250303,000000,10.5573,10.58,10.46,10.5103,62552,0
+VGSR.US,D,20250304,000000,10.51,10.51,10.39,10.43,39409,0
+VGSR.US,D,20250305,000000,10.42,10.5398,10.38,10.52,15877,0
+VGSR.US,D,20250306,000000,10.42,10.42,10.23,10.23,65139,0
+VGSR.US,D,20250307,000000,10.22,10.31,10.19,10.3,63355,0
+VGSR.US,D,20250310,000000,10.25,10.3331,10.12,10.18,117057,0
+VGSR.US,D,20250311,000000,10.37,10.37,10.04,10.12,107588,0
+VGSR.US,D,20250312,000000,10.16,10.165,10.09,10.14,50710,0
+VGSR.US,D,20250313,000000,10.15,10.15,9.97,9.99,44063,0
+VGSR.US,D,20250314,000000,10,10.13,10,10.1,78664,0
+VGSR.US,D,20250317,000000,10.18,10.32,10.18,10.2975,119586,0
+VGSR.US,D,20250318,000000,10.25,10.285,10.1899,10.2128,84503,0
+VGSR.US,D,20250319,000000,10.2,10.2987,10.16,10.24,37475,0
+VGSR.US,D,20250320,000000,10.21,10.2587,10.2013,10.24,63699,0
+VGSR.US,D,20250321,000000,10.17,10.17,10.09,10.135,56879,0
+VGSR.US,D,20250324,000000,10.23,10.29,10.21,10.26,48393,0
+VGSR.US,D,20250325,000000,10.26,10.29,10.15,10.21,60202,0
+VGSR.US,D,20250326,000000,10.21,10.255,10.19,10.22,145161,0
+VGSR.US,D,20250327,000000,10.08,10.2,10.08,10.1076,62028,0
+VGSR.US,D,20250328,000000,10.12,10.12,10.0113,10.09,99998,0
+VGSR.US,D,20250331,000000,10.06,10.16,10.06,10.14,109685,0
+VGSR.US,D,20250401,000000,10.17,10.19,10.065,10.15,59924,0
+VGSR.US,D,20250402,000000,10.2,10.25,10.1624,10.25,55273,0
+VGSR.US,D,20250403,000000,10.1396,10.1396,9.9101,9.94,30945,0
+VGSR.US,D,20250404,000000,9.945,9.945,9.4275,9.45,97307,0
+VGSR.US,D,20250407,000000,8.99,9.44,8.99,9.23,350778,0
+VGSR.US,D,20250408,000000,9.4,9.48,8.98,9.05,65064,0
+VGSR.US,D,20250409,000000,9.04,9.6304,8.83,9.36,104913,0
+VGSR.US,D,20250410,000000,9.52,9.58,9.25,9.43,75787,0
+VGSR.US,D,20250411,000000,9.64,9.64,9.305,9.59,108406,0
+VGSR.US,D,20250414,000000,9.57,9.7996,9.57,9.64,87880,0
+VGSR.US,D,20250415,000000,9.8,9.8899,9.6626,9.67,49419,0
+VGSR.US,D,20250416,000000,9.7735,9.9499,9.6802,9.79,62281,0
+VGSR.US,D,20250417,000000,9.91,9.9938,9.87,9.91,38370,0
+VGSR.US,D,20250421,000000,9.86,9.88,9.66,9.7779,103258,0
+VGSR.US,D,20250422,000000,9.86,9.9598,9.8534,9.95,49090,0
+VGSR.US,D,20250423,000000,10.04,10.11,9.896,9.96,53959,0
+VGSR.US,D,20250424,000000,9.96,10.0625,9.96,10.04,22065,0
+VGSR.US,D,20250425,000000,9.9902,10.0531,9.96,10.04,70791,0
+VGSR.US,D,20250428,000000,10.0427,10.101,10.0005,10.1,79209,0
+VGSR.US,D,20250429,000000,10.15,10.15,10.0452,10.12,56967,0
+VGSR.US,D,20250430,000000,10.07,10.1788,10.0109,10.1788,27689,0
+VGSR.US,D,20250501,000000,10.1725,10.2938,10.1725,10.2157,16643,0
+VGSR.US,D,20250502,000000,10.26,10.39,10.25,10.38,52791,0
+VGSR.US,D,20250505,000000,10.33,10.4,10.33,10.33,14151,0
+VGSR.US,D,20250506,000000,10.435,10.435,10.25,10.33,1987064,0
+VGSR.US,D,20250507,000000,10.28,10.4199,10.2713,10.295,31572,0
+VGSR.US,D,20250508,000000,10.36,10.36,10.2,10.22,109018,0
+VGSR.US,D,20250509,000000,10.28,10.3,10.22,10.275,52552,0
+VGSR.US,D,20250512,000000,10.3647,10.385,10.311,10.3419,126528,0
+VGSR.US,D,20250513,000000,10.31,10.31,10.18,10.219,109774,0
+VGSR.US,D,20250514,000000,10.23,10.23,10.09,10.14,69438,0
+VGSR.US,D,20250515,000000,10.12,10.3,10.12,10.27,539992,0
+VGSR.US,D,20250516,000000,10.3,10.444,10.3,10.39,85588,0
+VGSR.US,D,20250519,000000,10.3833,10.45,10.38,10.45,30954,0
+VGSR.US,D,20250520,000000,10.405,10.45,10.36,10.38,93705,0
+VGSR.US,D,20250521,000000,10.31,10.3858,10.183,10.2,119773,0
+VGSR.US,D,20250522,000000,10.142408,10.2199,10.12,10.17,66794,0
+VGSR.US,D,20250523,000000,10.2,10.23,10.1105,10.19,165649,0
+VGSR.US,D,20250527,000000,10.24,10.3999,10.24,10.33,126342,0
+VGSR.US,D,20250528,000000,10.2593,10.4,10.2593,10.39,172208,0
+VGSR.US,D,20250529,000000,10.44,10.49,10.4,10.48,82276,0
+VGSR.US,D,20250530,000000,10.48,10.5099,10.39,10.4825,26670,0
+VGSR.US,D,20250602,000000,10.56,10.56,10.39,10.485,102293,0
+VGSR.US,D,20250603,000000,10.51,10.51,10.3612,10.47,55526,0
+VGSR.US,D,20250604,000000,10.415,10.5399,10.38,10.45,85953,0
+VGSR.US,D,20250605,000000,10.49,10.53,10.4092,10.49,49403,0
+VGSR.US,D,20250606,000000,10.63,10.63,10.45,10.55,37435,0
+VGSR.US,D,20250609,000000,10.58,10.58,10.46,10.54,146998,0
+VGSR.US,D,20250610,000000,10.61,10.64,10.54,10.64,68934,0
+VGSR.US,D,20250611,000000,10.6699,10.68,10.52,10.565,81168,0
+VGSR.US,D,20250612,000000,10.55,10.6444,10.55,10.63,64650,0
+VGSR.US,D,20250613,000000,10.6,10.6,10.43,10.5012,47850,0
+VGSR.US,D,20250616,000000,10.62,10.68,10.48,10.55,71119,0
+VGSR.US,D,20250617,000000,10.51,10.58,10.4446,10.51,46282,0
+VGSR.US,D,20250618,000000,10.49,10.5975,10.4605,10.5239,43099,0
+VGSR.US,D,20250620,000000,10.5,10.76,10.43,10.5,215439,0
+VGSR.US,D,20250623,000000,10.83,10.83,10.48,10.65,55077,0
+VGSR.US,D,20250624,000000,10.64,10.7,10.61,10.62,51263,0
+VGSR.US,D,20250625,000000,10.555,10.57,10.43,10.47,32314,0
+VGSR.US,D,20250626,000000,10.43,10.43,10.23,10.38,930918,0
+VGSR.US,D,20250627,000000,10.26,10.505,10.26,10.41,160074,0
+VGSR.US,D,20250630,000000,10.45,10.47,10.298,10.46,223758,0
+VGSR.US,D,20250701,000000,10.4797,10.56,10.36,10.48,116239,0
+VGSR.US,D,20250702,000000,10.424,10.54,10.41,10.4841,79758,0
+VGSR.US,D,20250703,000000,10.5076,10.57,10.47,10.54,37211,0
+VGSR.US,D,20250707,000000,10.44,10.53,10.36,10.43,188523,0
+VGSR.US,D,20250708,000000,10.42,10.45,10.37,10.3916,54087,0
+VGSR.US,D,20250709,000000,10.42,10.4433,10.3601,10.415,34031,0
+VGSR.US,D,20250710,000000,10.38,10.51,10.3442,10.435,247860,0
+VGSR.US,D,20250711,000000,10.35,10.42,10.3272,10.42,51712,0
+VGSR.US,D,20250714,000000,10.37,10.4758,10.37,10.4447,240472,0
+VGSR.US,D,20250715,000000,10.48,10.48,10.29,10.36,90082,0
+VGSR.US,D,20250716,000000,10.35,10.4489,10.35,10.43,48982,0
+VGSR.US,D,20250717,000000,10.4593,10.48,10.38,10.44,56907,0
+VGSR.US,D,20250718,000000,10.42,10.51,10.4182,10.4568,37069,0
+VGSR.US,D,20250721,000000,10.54,10.825,10.43,10.515,141623,0
+VGSR.US,D,20250722,000000,10.59,10.67,10.53,10.66,39071,0
+VGSR.US,D,20250723,000000,10.74,10.81,10.66,10.705,164414,0
+VGSR.US,D,20250724,000000,10.8,10.8,10.49,10.6751,71657,0
+VGSR.US,D,20250725,000000,10.59,10.6861,10.4,10.61,189146,0
+VGSR.US,D,20250728,000000,10.73,10.73,10.44,10.4538,109023,0
+VGSR.US,D,20250729,000000,10.44,10.58,10.41,10.57,98232,0
+VGSR.US,D,20250730,000000,10.5873,10.6181,10.3832,10.4193,116603,0
+VGSR.US,D,20250731,000000,10.44,10.44,10.28,10.28,39827,0
+VGSR.US,D,20250801,000000,10.25,10.33,10.16,10.265,108345,0
+VGSR.US,D,20250804,000000,10.25,10.38,10.25,10.3268,146330,0
+VGSR.US,D,20250805,000000,10.345,10.4499,10.3435,10.415,75861,0
+VGSR.US,D,20250806,000000,10.46,10.471,10.358,10.39,75917,0
+VGSR.US,D,20250807,000000,10.4232,10.46,10.3206,10.4,43705,0
+VGSR.US,D,20250808,000000,10.46,10.46,10.33,10.345,72034,0
+VGSR.US,D,20250811,000000,10.39,10.39,10.31,10.31,132126,0
+VGSR.US,D,20250812,000000,10.45,10.45,10.25,10.39,83965,0
+VGSR.US,D,20250813,000000,10.39,10.47,10.38,10.45,150476,0
+VGSR.US,D,20250814,000000,10.46,10.46,10.32,10.3704,73184,0
+VGSR.US,D,20250815,000000,10.42,10.44,10.35,10.405,48173,0
+VGSR.US,D,20250818,000000,10.37,10.45,10.34398,10.3535,130645,0
+VGSR.US,D,20250819,000000,10.42,10.52,10.42,10.52,34660,0
+VGSR.US,D,20250820,000000,10.49,10.58,10.49,10.54,44109,0
+VGSR.US,D,20250821,000000,10.51,10.525,10.42,10.48,102080,0
+VGSR.US,D,20250822,000000,10.48,10.6898,10.48,10.65,123792,0
+VGSR.US,D,20250825,000000,10.6592,10.6592,10.55,10.58,55495,0
+VGSR.US,D,20250826,000000,10.6,10.61,10.52,10.57,45050,0
+VGSR.US,D,20250827,000000,10.78,10.78,10.57,10.64,113865,0
+VGSR.US,D,20250828,000000,10.61,10.65,10.57,10.64,97547,0
+VGSR.US,D,20250829,000000,10.616,10.69,10.5926,10.69,57887,0
+VGSR.US,D,20250902,000000,10.7,10.7,10.41,10.5,101888,0
+VGSR.US,D,20250903,000000,10.42,10.49,10.39,10.4538,73168,0
+VGSR.US,D,20250904,000000,10.49,10.561,10.44,10.527,30824,0
+VGSR.US,D,20250905,000000,10.65,10.7199,10.61,10.6351,65599,0
+VGSR.US,D,20250908,000000,10.77,10.77,10.5301,10.6151,119467,0
+VGSR.US,D,20250909,000000,10.64,10.64,10.5781,10.615,74606,0
+VGSR.US,D,20250910,000000,10.81,10.81,10.6205,10.67,56641,0
+VGSR.US,D,20250911,000000,10.63,10.83,10.61,10.805,82543,0
+VGSR.US,D,20250912,000000,10.83,10.83,10.7601,10.795,53944,0
+VGSR.US,D,20250915,000000,10.86,10.86,10.79,10.82,114968,0
+VGSR.US,D,20250916,000000,10.84,10.84,10.75,10.7657,75291,0
+VGSR.US,D,20250917,000000,10.81,10.85,10.69,10.73,539206,0
+VGSR.US,D,20250918,000000,10.77,10.8,10.6304,10.75,310257,0
+VGSR.US,D,20250919,000000,10.73,10.81,10.68,10.69,63998,0
+VGSR.US,D,20250922,000000,10.68,10.7135,10.6,10.71,73080,0
+VGSR.US,D,20250923,000000,10.72,10.78,10.7,10.7519,33202,0
+VGSR.US,D,20250924,000000,10.675,10.7199,10.63,10.665,100868,0
+VGSR.US,D,20250925,000000,10.57,10.57,10.4501,10.49,96573,0
+VGSR.US,D,20250926,000000,10.65,10.65,10.4642,10.58,196313,0
+VGSR.US,D,20250929,000000,10.6,10.61,10.51,10.6,67223,0
+VGSR.US,D,20250930,000000,10.63,10.66,10.555,10.65,84366,0
+VGSR.US,D,20251001,000000,10.73,10.73,10.595,10.65,99078,0
+VGSR.US,D,20251002,000000,10.61,10.66,10.56,10.65,51774,0
+VGSR.US,D,20251003,000000,10.6,10.76,10.6,10.67,98266,0
+VGSR.US,D,20251006,000000,10.7,10.7,10.61,10.62,75384,0
+VGSR.US,D,20251007,000000,10.64,10.64,10.52,10.555,51586,0
+VGSR.US,D,20251008,000000,10.54,10.54,10.4301,10.485,90453,0
+VGSR.US,D,20251009,000000,10.6,10.6,10.3825,10.4345,67032,0
+VGSR.US,D,20251010,000000,10.48,10.48,10.25,10.315,144457,0
+VGSR.US,D,20251013,000000,10.37,10.41,10.3301,10.4,49271,0
+VGSR.US,D,20251014,000000,10.42,10.52,10.38,10.475,85870,0
+VGSR.US,D,20251015,000000,10.48,10.63,10.48,10.6005,73506,0
+VGSR.US,D,20251016,000000,10.6,10.68,10.575,10.595,77210,0
+VGSR.US,D,20251017,000000,10.62,10.6799,10.57,10.6547,78563,0
+VGSR.US,D,20251020,000000,10.81,10.81,10.638,10.74,89535,0
+VGSR.US,D,20251021,000000,10.62,10.77,10.62,10.72,51661,0
+VGSR.US,D,20251022,000000,10.77,10.8,10.7,10.7475,74731,0
+VGSR.US,D,20251023,000000,10.79,10.79,10.7,10.7613,39300,0
+VGSR.US,D,20251024,000000,10.91,10.94,10.75,10.808,44929,0
+VGSR.US,D,20251027,000000,10.76,10.87,10.69,10.85,137076,0
+VGSR.US,D,20251028,000000,10.77,10.77,10.65,10.66,97966,0
+VGSR.US,D,20251029,000000,10.56,10.6287,10.4,10.4294,65827,0
+VGSR.US,D,20251030,000000,10.4,10.53,10.38,10.475,35737,0
+VGSR.US,D,20251031,000000,10.42,10.51,10.3713,10.4775,141639,0
+VGSR.US,D,20251103,000000,10.36,10.46,10.33,10.4188,53710,0
+VGSR.US,D,20251104,000000,10.51,10.51,10.3567,10.46,46829,0
+VGSR.US,D,20251105,000000,10.44,10.53,10.3617,10.4871,108950,0
+VGSR.US,D,20251106,000000,10.53,10.53,10.41,10.4734,56523,0
+VGSR.US,D,20251107,000000,10.47,10.57,10.401,10.54,24721,0
+VGSR.US,D,20251110,000000,10.61,10.61,10.4785,10.56,96905,0
+VGSR.US,D,20251111,000000,10.52,10.665,10.52,10.645,15584,0
+VGSR.US,D,20251112,000000,10.59,10.65,10.51,10.52,77201,0
+VGSR.US,D,20251113,000000,10.55,10.55,10.34,10.3939,21477,0
+VGSR.US,D,20251114,000000,10.44,10.48,10.32,10.36,64231,0
+VGSR.US,D,20251117,000000,10.33,10.45,10.28,10.29,66271,0
+VGSR.US,D,20251118,000000,10.32,10.42,10.27,10.42,60859,0
+VGSR.US,D,20251119,000000,10.29,10.41,10.23,10.3,66889,0
+VGSR.US,D,20251120,000000,10.2701,10.4,10.18,10.225,46149,0
+VGSR.US,D,20251121,000000,10.36,10.409,10.19,10.33,124315,0
+VGSR.US,D,20251124,000000,10.42,10.42,10.28,10.3783,94638,0
+VGSR.US,D,20251125,000000,10.48,10.5499,10.36,10.47,52130,0
+VGSR.US,D,20251126,000000,10.55,10.61,10.495,10.54,134429,0
+VGSR.US,D,20251128,000000,10.53,10.68,10.53,10.59,18535,0
+VGSR.US,D,20251201,000000,10.6,10.6,10.435,10.435,86880,0
+VGSR.US,D,20251202,000000,10.54,10.54,10.34,10.465,64807,0
+VGSR.US,D,20251203,000000,10.4,10.465,10.4,10.4506,41282,0
+VGSR.US,D,20251204,000000,10.42,10.4793,10.34,10.4082,109122,0
+VGSR.US,D,20251205,000000,10.2701,10.46,10.2701,10.385,59621,0
+VGSR.US,D,20251208,000000,10.39,10.43,10.2401,10.33,80025,0
+VGSR.US,D,20251209,000000,10.39,10.4134,10.26,10.28,56650,0
+VGSR.US,D,20251210,000000,10.23,10.4,10.23,10.325,73802,0
+VGSR.US,D,20251211,000000,10.3587,10.41,10.34,10.39,64741,0
+VGSR.US,D,20251212,000000,10.38,10.423,10.3,10.3402,79625,0
+VGSR.US,D,20251215,000000,10.43,10.43,10.34,10.41,89710,0
+VGSR.US,D,20251216,000000,10.46,10.47,10.34,10.36,114760,0
+VGSR.US,D,20251217,000000,10.39,10.41,10.33,10.355,192951,0
+VGSR.US,D,20251218,000000,10.4699,10.4699,10.301,10.37,114058,0
+VGSR.US,D,20251219,000000,10.4,10.4,10.311,10.37,107430,0
+VGSR.US,D,20251222,000000,10.31,10.45,10.31,10.3925,162217,0
+VGSR.US,D,20251223,000000,10.46,10.48,10.3401,10.47,93770,0
+VGSR.US,D,20251224,000000,10.45,10.609,10.43,10.53,85385,0
+VGSR.US,D,20251226,000000,10.64,10.64,10.42,10.545,73534,0
+VGSR.US,D,20251229,000000,10.53,10.62,10.52,10.5459,114403,0
+VGSR.US,D,20251230,000000,10.4776,10.52,10.45,10.51,100515,0
+VGSR.US,D,20251231,000000,10.56,10.59,10.3925,10.4,152285,0
+VGSR.US,D,20260102,000000,10.45,10.4899,10.34,10.43,80656,0
+VGSR.US,D,20260105,000000,10.35,10.5093,10.3209,10.45,151483,0
+VGSR.US,D,20260106,000000,10.4599,10.56,10.41,10.5013,61062,0
+VGSR.US,D,20260107,000000,10.59,10.61,10.46,10.4684,43502,0
+VGSR.US,D,20260108,000000,10.49,10.57,10.46,10.535,68982,0
+VGSR.US,D,20260109,000000,10.5799,10.5899,10.5,10.545,44410,0
+VGSR.US,D,20260112,000000,10.55,10.6,10.485,10.521,85202,0
+VGSR.US,D,20260113,000000,10.52,10.57,10.4318,10.55,66597,0
+VGSR.US,D,20260114,000000,10.5719,10.61,10.5,10.5916,76809,0
+VGSR.US,D,20260115,000000,10.64,10.68,10.61,10.635,56022,0
+VGSR.US,D,20260116,000000,10.6,10.78,10.6,10.7574,148388,0
+VGSR.US,D,20260120,000000,10.64,10.67,10.58,10.5945,85278,0
+VGSR.US,D,20260121,000000,10.63,10.63,10.52,10.62,116326,0
+VGSR.US,D,20260122,000000,10.66,10.67,10.56,10.58,196828,0
+VGSR.US,D,20260123,000000,10.6,10.63,10.52,10.63,67281,0
+VGSR.US,D,20260126,000000,10.62,10.67,10.62,10.63,69332,0
+VGSR.US,D,20260127,000000,10.66,10.71,10.58,10.675,74951,0
+VGSR.US,D,20260128,000000,10.6,10.69,10.56,10.5921,101348,0
+VGSR.US,D,20260129,000000,10.64,10.73,10.62,10.7178,67906,0
+VGSR.US,D,20260130,000000,10.71,10.76,10.599,10.695,48186,0
+VGSR.US,D,20260202,000000,10.7,10.725,10.61,10.63,57870,0
+VGSR.US,D,20260203,000000,10.66,10.66,10.5501,10.635,57542,0
+VGSR.US,D,20260204,000000,10.7,10.79,10.685,10.7558,58128,0
+VGSR.US,D,20260205,000000,10.74,10.88,10.64,10.7,95444,0
+VGSR.US,D,20260206,000000,10.75,10.8699,10.75,10.8576,116959,0
+VGSR.US,D,20260209,000000,10.91,10.9499,10.81,10.9199,55000,0
+VGSR.US,D,20260210,000000,10.9,11.06,10.9,11.0452,83631,0
+VGSR.US,D,20260211,000000,11.1,11.14,11.035,11.075,72191,0
+VGSR.US,D,20260212,000000,11.22,11.285,11.08,11.0986,39472,0
+VGSR.US,D,20260213,000000,11.03,11.29,11.03,11.2034,53033,0
+VGSR.US,D,20260217,000000,11.26,11.3,11.17,11.28,60970,0
+VGSR.US,D,20260218,000000,11.31,11.32,11.11,11.1902,60157,0
diff --git a/daily/us/nasdaq etfs/vixi.us.txt b/daily/us/nasdaq etfs/vixi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57dec15d0a67a52d1c6a8f0e2824b0aa8172d969
--- /dev/null
+++ b/daily/us/nasdaq etfs/vixi.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIXI.US,D,20250808,000000,19.0555,19.61,19.0555,19.0555,3852,0
+VIXI.US,D,20250811,000000,18.97,19.38,18.81,19.2709,3123,0
+VIXI.US,D,20250812,000000,18.71,18.71,18.07,18.07,4223,0
+VIXI.US,D,20250813,000000,17.89,18.05,17.8386,17.8386,15762,0
+VIXI.US,D,20250814,000000,18.45,18.45,17.8858,17.8858,3422,0
+VIXI.US,D,20250815,000000,17.96,18.0356,17.88,18.0356,1011,0
+VIXI.US,D,20250818,000000,17.8,17.8498,17.6099,17.6168,2089,0
+VIXI.US,D,20250819,000000,17.5,18.2,17.46,18.1365,5749,0
+VIXI.US,D,20250820,000000,18.255,18.6299,18.16,18.1644,2723,0
+VIXI.US,D,20250821,000000,18.4905,18.72,18.28,18.4794,14233,0
+VIXI.US,D,20250822,000000,18.18,18.18,16.8344,16.8344,6395,0
+VIXI.US,D,20250825,000000,17.14,17.15,16.75,17.003,3172,0
+VIXI.US,D,20250826,000000,17.04,17.08,16.7963,16.7963,1535,0
+VIXI.US,D,20250827,000000,16.83,16.98,16.7165,16.7782,2908,0
+VIXI.US,D,20250828,000000,16.61,16.61,16.525,16.525,506,0
+VIXI.US,D,20250829,000000,16.61,17.14,16.61,17.0426,5044,0
+VIXI.US,D,20250902,000000,18.42,18.42,17.7559,17.7559,8006,0
+VIXI.US,D,20250903,000000,17.7,17.7,17.15,17.2147,2535,0
+VIXI.US,D,20250904,000000,16.99,16.99,16.4392,16.4392,2359,0
+VIXI.US,D,20250905,000000,16.01,17.02,16.01,16.6628,1203,0
+VIXI.US,D,20250908,000000,16.33,16.33,16.18,16.2706,4025,0
+VIXI.US,D,20250909,000000,16.33,16.38,16.061,16.061,2945,0
+VIXI.US,D,20250910,000000,15.61,15.9341,15.61,15.9319,3919,0
+VIXI.US,D,20250911,000000,15.55,15.55,15.3601,15.3601,927,0
+VIXI.US,D,20250912,000000,15.24,15.4,15.19,15.3396,7417,0
+VIXI.US,D,20250915,000000,15.13,15.365,15.13,15.365,1285,0
+VIXI.US,D,20250916,000000,15.5648,15.6614,15.5,15.6614,3959,0
+VIXI.US,D,20250917,000000,15.7,15.7,15.1,15.2982,11999,0
+VIXI.US,D,20250918,000000,15.07,15.1662,14.93,15.1662,7370,0
+VIXI.US,D,20250919,000000,15.1,15.34,15.0294,15.0294,9769,0
+VIXI.US,D,20250922,000000,15.1694,15.1694,14.99,15.1325,7645,0
+VIXI.US,D,20250923,000000,15,15.708,15,15.4681,6672,0
+VIXI.US,D,20250924,000000,15.45,15.69,15.4076,15.4076,3967,0
+VIXI.US,D,20250925,000000,15.96,15.96,15.51,15.6509,5165,0
+VIXI.US,D,20250926,000000,15.34,15.61,15.0006,15.0006,5184,0
+VIXI.US,D,20250929,000000,14.94,15.15,14.89,15.0884,1846,0
+VIXI.US,D,20250930,000000,15.185,15.2,14.9093,14.9093,2700,0
+VIXI.US,D,20251001,000000,15.04,15.04,14.885,14.885,832,0
+VIXI.US,D,20251002,000000,15.08,15.08,14.91,15.0377,526,0
+VIXI.US,D,20251003,000000,15.05,15.05,14.8551,14.9932,22443,0
+VIXI.US,D,20251006,000000,14.769,14.95,14.7578,14.7578,2898,0
+VIXI.US,D,20251007,000000,14.93,15.23,14.93,15.1796,2194,0
+VIXI.US,D,20251008,000000,14.98,14.98,14.8832,14.8957,827,0
+VIXI.US,D,20251009,000000,14.8,15.135,14.68,14.9019,9942,0
+VIXI.US,D,20251010,000000,14.97,17.43,14.8796,17.3483,29357,0
+VIXI.US,D,20251013,000000,16.07,16.15,15.6,15.825,15058,0
+VIXI.US,D,20251014,000000,17.09,17.5,15.89,16.4511,20754,0
+VIXI.US,D,20251015,000000,15.68,17,15.68,16.5315,14388,0
+VIXI.US,D,20251016,000000,16.35,18.475,16.35,18.3743,14685,0
+VIXI.US,D,20251017,000000,18.19,18.4,16.6455,16.6455,9761,0
+VIXI.US,D,20251020,000000,15.7,15.7,14.9529,14.9529,6337,0
+VIXI.US,D,20251021,000000,15.2,15.34,14.69,14.8162,15186,0
+VIXI.US,D,20251022,000000,14.4624,15.761,14.4624,15.1135,6067,0
+VIXI.US,D,20251023,000000,15.06,15.1,14.7468,14.7468,3654,0
+VIXI.US,D,20251024,000000,14.5,14.5,14.23,14.3316,6430,0
+VIXI.US,D,20251027,000000,13.73,13.86,13.6887,13.6887,2524,0
+VIXI.US,D,20251028,000000,13.7,13.995,13.7,13.9474,17080,0
+VIXI.US,D,20251029,000000,13.95,14.1226,13.8,14.1226,32500,0
+VIXI.US,D,20251030,000000,14.2206,14.523,14.02,14.523,19909,0
+VIXI.US,D,20251031,000000,14.23,14.78,14.1094,14.5043,8983,0
+VIXI.US,D,20251103,000000,14.55,14.67,14.33,14.4595,4121,0
+VIXI.US,D,20251104,000000,15.01,15.3299,14.7501,15.1829,33496,0
+VIXI.US,D,20251105,000000,15.27,15.27,14.3293,14.5567,7975,0
+VIXI.US,D,20251106,000000,15.4,15.48,15.04,15.3813,6405,0
+VIXI.US,D,20251107,000000,15.8142,16.33,15.2299,15.2299,4345,0
+VIXI.US,D,20251110,000000,14.29,14.85,14.0815,14.0815,5026,0
+VIXI.US,D,20251111,000000,14.24,14.24,13.92,13.9746,1793,0
+VIXI.US,D,20251112,000000,13.82,14.0314,13.79,14.0314,2390,0
+VIXI.US,D,20251113,000000,14.69,15.526,14.65,15.526,5341,0
+VIXI.US,D,20251114,000000,16.09,16.5,14.86,15.2361,13809,0
+VIXI.US,D,20251117,000000,15.4566,16.5689,15.2825,16.3717,14306,0
+VIXI.US,D,20251118,000000,16.96,17.4251,16.42,17.0406,36968,0
+VIXI.US,D,20251119,000000,17.17,17.17,16.25,16.7168,13978,0
+VIXI.US,D,20251120,000000,15.37,18.07,15.31,18.0099,69225,0
+VIXI.US,D,20251121,000000,17.62,18.41,16.782,17.1684,13416,0
+VIXI.US,D,20251124,000000,16.8,16.8,15.62,15.6672,18208,0
+VIXI.US,D,20251125,000000,15.63,16.06,15.0046,15.0046,16683,0
+VIXI.US,D,20251126,000000,14.6975,14.74,14.38,14.4521,22885,0
+VIXI.US,D,20251128,000000,14.42,14.42,14.1047,14.1047,3956,0
+VIXI.US,D,20251201,000000,14.56,14.56,13.99,14.2774,10220,0
+VIXI.US,D,20251202,000000,14.03,14.22,13.88,13.9744,12367,0
+VIXI.US,D,20251203,000000,14.06,14.06,13.81,13.8321,5900,0
+VIXI.US,D,20251204,000000,13.87,13.95,13.6894,13.6894,10967,0
+VIXI.US,D,20251205,000000,13.65,13.68,13.39,13.4782,10553,0
+VIXI.US,D,20251208,000000,13.53,13.8436,13.515,13.7556,20965,0
+VIXI.US,D,20251209,000000,13.79,13.79,13.56,13.7823,7546,0
+VIXI.US,D,20251210,000000,13.92,13.92,13.0201,13.0991,21537,0
+VIXI.US,D,20251211,000000,13.3711,13.47,12.8722,12.8722,15340,0
+VIXI.US,D,20251212,000000,12.87,13.6,12.87,13.23,10988,0
+VIXI.US,D,20251215,000000,13,13.42,13,13.2608,3155,0
+VIXI.US,D,20251216,000000,13.33,13.7,13.253,13.253,7490,0
+VIXI.US,D,20251217,000000,13.35,13.7471,13.14,13.7471,9751,0
+VIXI.US,D,20251218,000000,13.35,13.4401,13.11,13.2306,15085,0
+VIXI.US,D,20251219,000000,13.12,13.12,12.6315,12.6315,38331,0
+VIXI.US,D,20251222,000000,12.42,12.42,12.15,12.1618,21336,0
+VIXI.US,D,20251223,000000,12.29,12.29,12.061,12.1036,5215,0
diff --git a/daily/us/nasdaq etfs/vnqi.us.txt b/daily/us/nasdaq etfs/vnqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2cd93bbf0df3c472b14cca2ad3c53b013f86526
--- /dev/null
+++ b/daily/us/nasdaq etfs/vnqi.us.txt	
@@ -0,0 +1,3836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNQI.US,D,20101116,000000,32.0267,32.0267,31.3685,31.5405,121197.80506193919,0
+VNQI.US,D,20101117,000000,31.626,31.7483,31.5674,31.6131,57838.2813903776,0
+VNQI.US,D,20101118,000000,32.0526,32.156,31.98,32.1053,38653.724422096,0
+VNQI.US,D,20101119,000000,31.7543,31.8269,31.5405,31.8219,31516.3370870208,0
+VNQI.US,D,20101122,000000,31.5634,31.6837,31.2054,31.5674,50641.55830036799,0
+VNQI.US,D,20101123,000000,31.0642,31.0642,30.7063,30.8226,68837.52124999679,0
+VNQI.US,D,20101124,000000,31.277,31.3158,31.1398,31.3088,60661.2553581888,0
+VNQI.US,D,20101126,000000,30.8683,30.9469,30.8027,30.8564,20062.5250031584,0
+VNQI.US,D,20101129,000000,30.7977,30.935,30.58,30.921,62344.781693107194,0
+VNQI.US,D,20101130,000000,30.574,30.8494,30.5054,30.6943,28211.6372444032,0
+VNQI.US,D,20101201,000000,31.3884,31.5206,31.2253,31.4789,29451.653953455996,0
+VNQI.US,D,20101202,000000,31.5166,31.987,31.5166,31.98,39961.122412175995,0
+VNQI.US,D,20101203,000000,31.8478,32.1172,31.7871,32.0854,16002.551398579199,0
+VNQI.US,D,20101206,000000,31.8587,32.0128,31.7871,31.9999,46193.388061811194,0
+VNQI.US,D,20101207,000000,32.332,32.332,31.8716,31.8716,54039.78738381439,0
+VNQI.US,D,20101208,000000,31.8796,31.9561,31.6718,31.8537,31726.5264561952,0
+VNQI.US,D,20101209,000000,31.9442,31.9442,31.6976,31.8368,25310.219397187197,0
+VNQI.US,D,20101210,000000,31.8587,31.9621,31.7662,31.9621,67521.07204306239,0
+VNQI.US,D,20101213,000000,32.15,32.3171,32.0407,32.1172,115241.0986809824,0
+VNQI.US,D,20101214,000000,32.5895,32.6741,32.2206,32.2723,46811.887880195194,0
+VNQI.US,D,20101215,000000,32.2008,32.2465,31.8537,31.9064,42129.3916941856,0
+VNQI.US,D,20101216,000000,31.987,31.987,31.7424,31.9621,23305.8777093184,0
+VNQI.US,D,20101217,000000,31.8985,31.8985,31.6718,31.7115,15189.953263206398,0
+VNQI.US,D,20101220,000000,31.7941,31.9621,31.6777,31.8219,207788.78532646078,0
+VNQI.US,D,20101221,000000,32.2206,32.2206,32.0337,32.0914,24730.9415185056,0
+VNQI.US,D,20101222,000000,32.0655,32.0914,32.0128,32.0914,16874.485288886397,0
+VNQI.US,D,20101223,000000,32.4483,32.4483,32.0407,32.1381,417747.85131645435,0
+VNQI.US,D,20101227,000000,31.9939,32.2067,31.9939,32.2008,62063.1882798592,0
+VNQI.US,D,20101228,000000,32.3002,32.3002,32.1053,32.1441,34720.467853478396,0
+VNQI.US,D,20101229,000000,32.5706,32.5706,32.4006,32.4911,46690.199298041596,0
+VNQI.US,D,20101230,000000,32.504,32.5189,32.4006,32.5189,31400.682649436796,0
+VNQI.US,D,20101231,000000,32.4841,32.7327,32.4841,32.7248,21035.0279696256,0
+VNQI.US,D,20110103,000000,33.0758,33.1325,32.8302,32.9266,112971.25463205119,0
+VNQI.US,D,20110104,000000,33.216,33.216,32.8242,33.035,57373.6522585184,0
+VNQI.US,D,20110105,000000,33.0101,33.206,32.9843,33.1802,37341.297978208,0
+VNQI.US,D,20110106,000000,33.1603,33.1603,32.7128,32.8302,38977.556847331194,0
+VNQI.US,D,20110107,000000,32.8371,32.856,32.4961,32.7178,34873.3328492416,0
+VNQI.US,D,20110110,000000,32.6224,32.6224,32.338,32.5826,52404.534205452794,0
+VNQI.US,D,20110111,000000,32.8371,32.8371,32.6333,32.6989,38941.3519799136,0
+VNQI.US,D,20110112,000000,33.1732,33.2209,32.9843,33.206,40473.019009830394,0
+VNQI.US,D,20110113,000000,33.6595,33.6595,33.1682,33.21,35961.490253292795,0
+VNQI.US,D,20110114,000000,33.1454,33.3084,33.0758,33.2736,38631.5992253408,0
+VNQI.US,D,20110118,000000,33.4288,33.4288,33.1404,33.2557,63000.49206967039,0
+VNQI.US,D,20110119,000000,33.3731,33.5153,32.9982,33.1116,86541.70141720319,0
+VNQI.US,D,20110120,000000,32.9843,32.9843,32.5567,32.7576,31911.573556329597,0
+VNQI.US,D,20110121,000000,32.856,32.9982,32.6611,32.7178,20530.1712073024,0
+VNQI.US,D,20110124,000000,32.8302,32.9903,32.6611,32.9336,56225.1534087712,0
+VNQI.US,D,20110125,000000,32.856,32.9197,32.6552,32.9197,36176.708076275194,0
+VNQI.US,D,20110126,000000,33.1076,33.1076,32.9197,33.0628,22837.2258144128,0
+VNQI.US,D,20110127,000000,32.9704,32.9704,32.7457,32.8819,205156.8926033536,0
+VNQI.US,D,20110128,000000,32.8819,32.8819,32.1381,32.2206,68214.99866856639,0
+VNQI.US,D,20110131,000000,32.7715,32.7715,32.2723,32.3887,19280.0975906336,0
+VNQI.US,D,20110201,000000,32.7526,32.9644,32.5706,32.8918,83509.54377097919,0
+VNQI.US,D,20110202,000000,33.1175,33.1175,32.7457,32.867,25030.637365462397,0
+VNQI.US,D,20110203,000000,33.042,33.042,32.7307,32.9783,44154.85288804799,0
+VNQI.US,D,20110204,000000,32.9903,32.9903,32.7238,32.9843,36473.386850947194,0
+VNQI.US,D,20110207,000000,33.3084,33.3084,32.7695,33.3084,34712.4223273856,0
+VNQI.US,D,20110208,000000,33.2279,33.2279,32.6611,32.9077,27249.191185551997,0
+VNQI.US,D,20110209,000000,32.867,32.867,32.2803,32.4235,40227.630463999994,0
+VNQI.US,D,20110210,000000,32.4623,32.5706,31.8438,32.1381,32973.583000579194,0
+VNQI.US,D,20110211,000000,32.511,32.511,31.6907,32.1093,23819.785688496,0
+VNQI.US,D,20110214,000000,32.4006,32.4006,32.2137,32.3171,28214.654316687996,0
+VNQI.US,D,20110215,000000,32.1948,32.2067,32.0407,32.0794,36538.7567504512,0
+VNQI.US,D,20110216,000000,32.1898,32.4961,32.0993,32.4414,36958.1297980384,0
+VNQI.US,D,20110218,000000,32.6741,32.7884,32.5955,32.7307,13037.775033382399,0
+VNQI.US,D,20110222,000000,32.1441,32.2654,31.7543,31.8169,40743.5498247008,0
+VNQI.US,D,20110223,000000,31.987,32.0337,31.6907,31.9382,22488.2511201376,0
+VNQI.US,D,20110224,000000,31.975,32.0655,31.626,31.9243,19673.322678419197,0
+VNQI.US,D,20110225,000000,32.3231,32.4623,32.2594,32.4553,28256.893328675196,0
+VNQI.US,D,20110228,000000,32.6482,32.8163,32.6154,32.7576,19235.8471971232,0
+VNQI.US,D,20110301,000000,33.0032,33.0032,32.4235,32.4961,131833.9905566208,0
+VNQI.US,D,20110302,000000,32.6005,32.7238,32.4672,32.5766,252651.6445106752,0
+VNQI.US,D,20110303,000000,32.861,33.0827,32.7576,33.0499,85876.9398237856,0
+VNQI.US,D,20110304,000000,33.0867,33.0937,32.7387,32.9336,98599.93364878719,0
+VNQI.US,D,20110307,000000,33.1076,33.3084,32.6084,32.6741,25504.317714176,0
+VNQI.US,D,20110308,000000,32.8033,32.9336,32.7387,32.8302,20618.6719943232,0
+VNQI.US,D,20110309,000000,32.8819,32.9843,32.7834,32.9475,25389.6689673536,0
+VNQI.US,D,20110310,000000,32.4096,32.5567,32.1759,32.2385,29608.541712265596,0
+VNQI.US,D,20110311,000000,31.9184,32.3042,31.9184,32.2863,14966.689914131199,0
+VNQI.US,D,20110314,000000,31.626,31.6837,31.4043,31.6837,33278.307301344,0
+VNQI.US,D,20110315,000000,30.2936,30.9151,30.0052,30.8445,220375.0052078848,0
+VNQI.US,D,20110316,000000,30.6744,30.7212,29.8611,30.1365,56274.432256089596,0
+VNQI.US,D,20110317,000000,30.7788,30.9777,30.6695,30.8882,18124.558905555197,0
+VNQI.US,D,20110318,000000,31.3486,31.5823,31.3486,31.5276,8314.0455261472,0
+VNQI.US,D,20110321,000000,32.0854,32.3171,31.8985,32.2863,75787.8501034144,0
+VNQI.US,D,20110322,000000,32.2385,32.2385,31.9442,32.1053,69391.6568596384,0
+VNQI.US,D,20110323,000000,32.0735,32.3758,31.8537,32.3091,92997.2304159136,0
+VNQI.US,D,20110324,000000,32.5637,32.6422,32.2654,32.6154,43574.569318604794,0
+VNQI.US,D,20110325,000000,32.3678,32.5189,32.2863,32.2863,59553.989829667196,0
+VNQI.US,D,20110328,000000,32.3042,32.332,32.1759,32.1759,51542.6572227616,0
+VNQI.US,D,20110329,000000,32.0993,32.2863,32.0267,32.2385,77916.8974457216,0
+VNQI.US,D,20110330,000000,32.5706,32.7645,32.4831,32.7059,193369.19118663998,0
+VNQI.US,D,20110331,000000,32.6939,32.7715,32.6472,32.7188,144085.315414432,0
+VNQI.US,D,20110401,000000,32.9783,33.0986,32.7695,33.042,206863.5498257888,0
+VNQI.US,D,20110404,000000,33.0867,33.206,33.0032,33.0698,26746.345804752,0
+VNQI.US,D,20110405,000000,33.0032,33.1981,32.8033,33.0827,29552.223029615998,0
+VNQI.US,D,20110406,000000,33.21,33.379,33.21,33.3403,40680.19130672,0
+VNQI.US,D,20110407,000000,33.1603,33.2279,32.8819,33.028,65593.16285307519,0
+VNQI.US,D,20110408,000000,33.4039,33.4188,33.1802,33.2945,94689.8079676864,0
+VNQI.US,D,20110411,000000,33.3582,33.3582,32.9475,33.0032,84043.5655653888,0
+VNQI.US,D,20110412,000000,32.9843,32.9843,32.7238,32.8033,19954.916091667197,0
+VNQI.US,D,20110413,000000,33.1076,33.1931,32.8918,32.9077,27184.8269768096,0
+VNQI.US,D,20110414,000000,33.0161,33.2945,32.9843,33.2478,23071.551761865598,0
+VNQI.US,D,20110415,000000,33.1245,33.3333,33.0937,33.2557,24301.5115633024,0
+VNQI.US,D,20110418,000000,32.9266,32.9266,32.4354,32.7307,120962.47342372479,0
+VNQI.US,D,20110419,000000,32.7576,32.9475,32.7576,32.9475,19448.0479478208,0
+VNQI.US,D,20110420,000000,33.4288,33.4626,33.3084,33.4039,41217.2301734144,0
+VNQI.US,D,20110421,000000,33.6187,33.7012,33.5411,33.6117,43490.091294630394,0
+VNQI.US,D,20110425,000000,33.7012,33.7609,33.4437,33.6187,47288.5853011936,0
+VNQI.US,D,20110426,000000,33.8901,33.8971,33.6316,33.8176,48491.3914520672,0
+VNQI.US,D,20110427,000000,33.9299,34.1029,33.6058,34.0512,381808.4862599168,0
+VNQI.US,D,20110428,000000,33.9359,34.0453,33.8434,33.9737,33205.8975665088,0
+VNQI.US,D,20110429,000000,34.1835,34.26,34.0632,34.1835,167577.2459146464,0
+VNQI.US,D,20110502,000000,34.2541,34.4907,34.1228,34.1934,42895.7280545248,0
+VNQI.US,D,20110503,000000,34.098,34.098,33.7291,33.8116,22840.242886697597,0
+VNQI.US,D,20110504,000000,33.9299,33.9299,33.3512,33.5212,70230.4029548128,0
+VNQI.US,D,20110505,000000,33.379,33.379,32.8918,33.0101,60524.4814146112,0
+VNQI.US,D,20110506,000000,33.6764,33.7012,33.21,33.3084,23317.9459984576,0
+VNQI.US,D,20110509,000000,33.4884,33.5779,33.3154,33.568,25339.3844292736,0
+VNQI.US,D,20110510,000000,33.5849,33.8374,33.568,33.8116,15483.614965593599,0
+VNQI.US,D,20110511,000000,33.6833,33.6833,33.0937,33.206,36650.3884249888,0
+VNQI.US,D,20110512,000000,33.0827,33.3999,32.9475,33.3582,25220.7129194048,0
+VNQI.US,D,20110513,000000,33.3403,33.379,32.8093,32.9704,151909.58953968,0
+VNQI.US,D,20110516,000000,32.9266,33.0758,32.7387,32.8491,41351.9927354688,0
+VNQI.US,D,20110517,000000,32.6989,33.0221,32.6422,33.0161,36578.9843809152,0
+VNQI.US,D,20110518,000000,33.0559,33.4695,33.0559,33.391,26445.644267033596,0
+VNQI.US,D,20110519,000000,33.6256,33.6256,33.3582,33.5411,17836.931347737598,0
+VNQI.US,D,20110520,000000,33.3731,33.5153,33.1732,33.2886,24621.3212254912,0
+VNQI.US,D,20110523,000000,32.7576,32.7755,32.5766,32.7387,25813.064777987198,0
+VNQI.US,D,20110524,000000,32.9843,33.0032,32.8302,32.9197,28463.059934803197,0
+VNQI.US,D,20110525,000000,32.8819,33.0827,32.8242,32.9982,32788.5359004448,0
+VNQI.US,D,20110526,000000,32.9843,33.2478,32.9475,33.1931,36791.185131612794,0
+VNQI.US,D,20110527,000000,33.3999,33.5918,33.385,33.4934,16323.366751529598,0
+VNQI.US,D,20110531,000000,34.1347,34.1347,33.8176,34.0383,28189.512047647997,0
+VNQI.US,D,20110601,000000,33.9737,33.9737,33.385,33.4188,77890.74948592,0
+VNQI.US,D,20110602,000000,33.6316,33.7609,33.379,33.6455,28593.799733811196,0
+VNQI.US,D,20110603,000000,33.3403,33.7658,33.3154,33.568,14411.548613727999,0
+VNQI.US,D,20110606,000000,33.4039,33.5332,33.206,33.2557,31840.169512255998,0
+VNQI.US,D,20110607,000000,33.4288,33.6764,33.4288,33.4626,15275.4369779424,0
+VNQI.US,D,20110608,000000,33.391,33.391,33.1245,33.1325,47973.460709843195,0
+VNQI.US,D,20110609,000000,33.3084,33.4934,33.1523,33.4357,41808.576341235195,0
+VNQI.US,D,20110610,000000,33.1802,33.1802,32.6989,32.7834,37897.444969372795,0
+VNQI.US,D,20110613,000000,32.9783,32.9783,32.6005,32.7755,26286.745126700796,0
+VNQI.US,D,20110614,000000,33.2478,33.3661,33.1325,33.2697,22325.329216758397,0
+VNQI.US,D,20110615,000000,32.9336,32.9525,32.4553,32.5259,18771.218065263998,0
+VNQI.US,D,20110616,000000,32.3429,32.5259,32.0993,32.4096,162475.3766810496,0
+VNQI.US,D,20110617,000000,32.68,32.68,32.4553,32.4911,19816.1307665664,0
+VNQI.US,D,20110620,000000,32.2067,32.4235,32.2067,32.338,71701.72853903359,0
+VNQI.US,D,20110621,000000,32.5955,32.856,32.5508,32.8371,57900.634217596795,0
+VNQI.US,D,20110622,000000,32.6224,32.7576,32.4672,32.4672,215667.3667528352,0
+VNQI.US,D,20110623,000000,32.2594,32.3937,32.0128,32.3937,220381.0393524544,0
+VNQI.US,D,20110624,000000,32.4732,32.5508,32.1948,32.3002,107792.9529005728,0
+VNQI.US,D,20110627,000000,32.15,32.5567,32.1053,32.504,26841.886427103997,0
+VNQI.US,D,20110628,000000,32.5567,32.8431,32.5567,32.8431,25441.964886956797,0
+VNQI.US,D,20110629,000000,32.9903,33.1802,32.8849,33.1245,207896.394237952,0
+VNQI.US,D,20110630,000000,33.3751,33.6296,33.3751,33.5948,45749.8784359456,0
+VNQI.US,D,20110701,000000,33.4129,33.919,33.4129,33.8901,47817.5786417952,0
+VNQI.US,D,20110705,000000,33.9607,33.9607,33.737,33.8693,163666.114542784,0
+VNQI.US,D,20110706,000000,33.8374,33.8374,33.6316,33.7798,27052.075796278397,0
+VNQI.US,D,20110707,000000,33.9299,34.1228,33.923,34.0383,45335.5338421664,0
+VNQI.US,D,20110708,000000,33.8762,33.8762,33.6525,33.8305,40465.979174499196,0
+VNQI.US,D,20110711,000000,33.4188,33.4188,33.0161,33.0698,35501.8895752416,0
+VNQI.US,D,20110712,000000,32.9843,33.0628,32.8998,32.9197,33558.895023830395,0
+VNQI.US,D,20110713,000000,33.2886,33.5918,32.8998,33.2359,64701.115147535995,0
+VNQI.US,D,20110714,000000,33.2209,33.4516,33.0032,33.0698,15378.0174356256,0
+VNQI.US,D,20110715,000000,33.1116,33.2557,33.035,33.1682,62979.37256367679,0
+VNQI.US,D,20110718,000000,32.9395,32.9395,32.6154,32.7526,49517.1960288992,0
+VNQI.US,D,20110719,000000,33.0559,33.2279,33.0221,33.216,21086.318198467197,0
+VNQI.US,D,20110720,000000,33.385,33.4805,33.3084,33.3452,11379.390967504,0
+VNQI.US,D,20110721,000000,33.5779,33.8553,33.5779,33.742,30030.931832137598,0
+VNQI.US,D,20110722,000000,33.919,33.919,33.7012,33.8176,54335.4604677248,0
+VNQI.US,D,20110725,000000,33.7867,33.8374,33.6883,33.7867,26991.7343505824,0
+VNQI.US,D,20110726,000000,33.8762,34.0065,33.7609,33.8116,29618.5986198816,0
+VNQI.US,D,20110727,000000,33.7937,33.8832,33.3273,33.4516,93863.13016165119,0
+VNQI.US,D,20110728,000000,33.6256,33.6933,33.379,33.4288,98266.04431593599,0
+VNQI.US,D,20110729,000000,33.4288,33.7609,33.4288,33.6595,43206.486499859195,0
+VNQI.US,D,20110801,000000,33.8116,33.8633,33.2736,33.561,63010.548977286395,0
+VNQI.US,D,20110802,000000,33.4516,33.561,32.9197,32.9704,24435.268434595197,0
+VNQI.US,D,20110803,000000,33.0827,33.0827,32.4961,32.9525,54664.321346767996,0
+VNQI.US,D,20110804,000000,32.1172,32.1232,31.1666,31.1985,79285.6425722592,0
+VNQI.US,D,20110805,000000,31.3754,31.3993,30.1832,30.9926,52042.4855312768,0
+VNQI.US,D,20110808,000000,29.9257,29.9565,28.6042,28.6042,95624.0946852128,0
+VNQI.US,D,20110809,000000,29.5777,30.4626,29.0258,30.4626,91573.172297488,0
+VNQI.US,D,20110810,000000,29.7378,29.7378,28.9811,29,241714.7574782752,0
+VNQI.US,D,20110811,000000,29.5041,30.5014,29.2674,30.2489,92394.82164971519,0
+VNQI.US,D,20110812,000000,30.5014,30.5014,30.1554,30.3523,46741.4895268832,0
+VNQI.US,D,20110815,000000,30.7659,31.0433,30.7401,31.0433,58819.835573699194,0
+VNQI.US,D,20110816,000000,30.76,30.8882,30.5452,30.7401,26241.4890424288,0
+VNQI.US,D,20110817,000000,30.9529,31.2114,30.6496,30.8156,327988.9451528928,0
+VNQI.US,D,20110818,000000,29.7119,29.9903,29.3361,29.5121,183584.8257670336,0
+VNQI.US,D,20110819,000000,29.3828,29.9396,29.3281,29.35,41887.02022064,0
+VNQI.US,D,20110822,000000,29.6731,29.9396,29.3231,29.5628,21538.8790411872,0
+VNQI.US,D,20110823,000000,29.7238,30.2151,29.7238,30.2151,20271.7086815712,0
+VNQI.US,D,20110824,000000,29.88,30.2548,29.8352,30.1365,47885.965613584,0
+VNQI.US,D,20110825,000000,30.2081,30.2081,29.5349,29.6592,23015.233079216,0
+VNQI.US,D,20110826,000000,29.517,30.0599,29.3609,29.9903,15992.4944909632,0
+VNQI.US,D,20110829,000000,30.4686,30.8226,30.4686,30.753,23493.9418817376,0
+VNQI.US,D,20110830,000000,30.7401,30.9469,30.574,30.935,41937.30475872,0
+VNQI.US,D,20110831,000000,31.3317,31.4987,31.1438,31.2979,102473.8544624704,0
+VNQI.US,D,20110901,000000,31.4122,31.5634,31.0762,31.1547,51002.601283782395,0
+VNQI.US,D,20110902,000000,30.7023,30.8494,30.5561,30.6506,10664.3448360064,0
+VNQI.US,D,20110906,000000,29.9068,30.0599,29.5498,30.055,55358.247972271995,0
+VNQI.US,D,20110907,000000,30.3523,30.6943,30.3334,30.5849,10181.6132704384,0
+VNQI.US,D,20110908,000000,30.3274,30.4368,29.9993,30.0739,90094.80687793599,0
+VNQI.US,D,20110909,000000,29.6403,29.6403,29.1153,29.2396,27635.3764380064,0
+VNQI.US,D,20110912,000000,28.9403,29.1561,28.6042,29.1561,49733.4195426432,0
+VNQI.US,D,20110913,000000,28.7106,29.1879,28.7106,29.0338,12204.057392015999,0
+VNQI.US,D,20110914,000000,28.821,29.0338,28.3924,28.9403,25602.875408812797,0
+VNQI.US,D,20110915,000000,29.0905,29.2068,28.8916,29.1809,13385.744036896,0
+VNQI.US,D,20110916,000000,29.3172,29.4285,29.0905,29.3112,52286.868386345595,0
+VNQI.US,D,20110919,000000,28.5406,28.6838,28.3,28.6838,62788.2913189728,0
+VNQI.US,D,20110920,000000,28.6768,28.7673,28.4103,28.5197,22349.4657950368,0
+VNQI.US,D,20110921,000000,28.4769,28.4769,27.6158,27.6158,50455.505509471994,0
+VNQI.US,D,20110922,000000,26.8741,26.885,26.2566,26.537,55478.930863664,0
+VNQI.US,D,20110923,000000,26.703,26.9119,26.6851,26.7428,14823.881825983999,0
+VNQI.US,D,20110926,000000,26.6334,26.9685,26.3888,26.9646,30886.774670259198,0
+VNQI.US,D,20110927,000000,27.5781,27.8346,27.3991,27.4816,40144.1581307872,0
+VNQI.US,D,20110928,000000,27.6427,27.6427,27.0461,27.0461,30501.5951085664,0
+VNQI.US,D,20110929,000000,27.8097,27.8097,27.0829,27.416,36820.3501636992,0
+VNQI.US,D,20110930,000000,26.9755,26.9954,26.5141,26.5141,43008.365419824,0
+VNQI.US,D,20111003,000000,26.3888,26.4634,25.8071,25.8071,49647.9358279072,0
+VNQI.US,D,20111004,000000,25.3786,26.1154,25.301,26.1154,46345.24736681279,0
+VNQI.US,D,20111005,000000,26.1462,26.6185,25.9533,26.5559,38672.832546566395,0
+VNQI.US,D,20111006,000000,26.6464,27.2539,26.5927,27.2539,13790.031723059199,0
+VNQI.US,D,20111007,000000,27.4866,27.4866,27.0978,27.0978,79931.2960412064,0
+VNQI.US,D,20111010,000000,27.5512,28.0872,27.5512,28.0036,25570.693304441596,0
+VNQI.US,D,20111011,000000,27.759,27.9718,27.4866,27.8406,12585.214190662398,0
+VNQI.US,D,20111012,000000,28.5197,28.827,28.288,28.5336,22967.965613420798,0
+VNQI.US,D,20111013,000000,28.6768,28.813,28.4233,28.7474,15328.738588307198,0
+VNQI.US,D,20111014,000000,29.1511,29.1511,28.8767,29.0706,6525.9273520224,0
+VNQI.US,D,20111017,000000,29.2784,29.2784,28.5724,28.644,9331.8045768864,0
+VNQI.US,D,20111018,000000,28.3924,28.988,28.1767,28.7931,28479.1509869888,0
+VNQI.US,D,20111019,000000,28.8389,28.8389,28.3328,28.4044,29056.417484147198,0
+VNQI.US,D,20111020,000000,28.3725,28.3725,27.9171,28.2522,25561.6420875872,0
+VNQI.US,D,20111021,000000,28.4173,28.7931,28.4173,28.7931,24407.1090932704,0
+VNQI.US,D,20111024,000000,28.988,29.4464,28.988,29.3281,28483.1737500352,0
+VNQI.US,D,20111025,000000,29.1034,29.1034,28.7792,28.7792,29659.831941107197,0
+VNQI.US,D,20111026,000000,28.9731,28.9731,28.644,28.9403,12477.605279171199,0
+VNQI.US,D,20111027,000000,30.1832,30.6227,30.055,30.4557,55969.7079553248,0
+VNQI.US,D,20111028,000000,30.3781,30.5979,30.3274,30.5849,17923.420753235197,0
+VNQI.US,D,20111031,000000,29.7626,29.8302,29.4206,29.4206,39737.8590631008,0
+VNQI.US,D,20111101,000000,28.4551,28.8637,28.4551,28.7106,89600.0070232288,0
+VNQI.US,D,20111102,000000,29.2396,29.2396,28.8329,29.0437,15232.192275193598,0
+VNQI.US,D,20111103,000000,29.4464,29.4663,29.0139,29.4663,13969.044678623999,0
+VNQI.US,D,20111104,000000,29.4017,29.4017,28.994,29.2535,58635.7941643264,0
+VNQI.US,D,20111107,000000,29.2515,29.4285,28.9681,29.3609,52767.5885703904,0
+VNQI.US,D,20111108,000000,29.35,29.6403,29.1809,29.6403,36459.3071802848,0
+VNQI.US,D,20111109,000000,28.9681,28.9681,28.2771,28.3725,81510.23053691839,0
+VNQI.US,D,20111110,000000,28.6042,28.827,28.3,28.4491,76687.9433350464,0
+VNQI.US,D,20111111,000000,28.651,29.0069,28.5863,28.8966,24629.366751584,0
+VNQI.US,D,20111114,000000,28.5018,28.7424,28.3805,28.462,20527.154135017598,0
+VNQI.US,D,20111115,000000,28.4551,28.6311,28.1767,28.5257,23044.3981113024,0
+VNQI.US,D,20111116,000000,28.0603,28.1767,27.6874,27.6944,88605.3788600064,0
+VNQI.US,D,20111117,000000,27.6755,27.7531,27.1843,27.241,79921.2391335904,0
+VNQI.US,D,20111118,000000,27.5452,27.6944,27.3245,27.4289,35843.8244341856,0
+VNQI.US,D,20111121,000000,26.8383,26.9178,26.4634,26.7309,44352.9739680832,0
+VNQI.US,D,20111122,000000,26.8999,26.9069,26.5927,26.8144,51641.2149173984,0
+VNQI.US,D,20111123,000000,26.529,26.529,26.1402,26.1542,52089.752997072,0
+VNQI.US,D,20111125,000000,26.1293,26.4763,26.1293,26.1939,10507.4570771968,0
+VNQI.US,D,20111128,000000,27.1773,27.1773,26.8383,27.0461,37896.4392786112,0
+VNQI.US,D,20111129,000000,27.2539,27.3504,27.0978,27.1773,25597.8469550048,0
+VNQI.US,D,20111130,000000,28.2274,28.5127,28.2274,28.5127,85263.46845920959,0
+VNQI.US,D,20111201,000000,28.2671,28.3467,28.1767,28.2671,25056.785325263998,0
+VNQI.US,D,20111202,000000,28.5197,28.5197,28.1329,28.2204,25463.084392950397,0
+VNQI.US,D,20111205,000000,28.4551,28.5913,28.2632,28.4044,59981.408403347195,0
+VNQI.US,D,20111206,000000,28.1329,28.3367,28.12,28.2204,55793.71207204479,0
+VNQI.US,D,20111207,000000,28.0852,28.4441,27.9857,28.3586,112908.90180483198,0
+VNQI.US,D,20111208,000000,27.8515,28.0852,27.4041,27.4041,113736.58530162879,0
+VNQI.US,D,20111209,000000,27.6845,27.938,27.6795,27.8435,15936.1758083136,0
+VNQI.US,D,20111212,000000,27.3245,27.3245,26.9069,27.0262,46811.887880195194,0
+VNQI.US,D,20111213,000000,27.23,27.3921,26.7498,26.8224,35087.5449814624,0
+VNQI.US,D,20111214,000000,26.7299,26.7975,26.4366,26.4535,119205.5316632096,0
+VNQI.US,D,20111215,000000,26.8462,26.8462,26.6334,26.6851,112242.1288298912,0
+VNQI.US,D,20111216,000000,26.7756,26.9646,26.6493,26.6961,66403.7496069248,0
+VNQI.US,D,20111219,000000,26.6772,26.6772,26.2357,26.2894,90693.19288108799,0
+VNQI.US,D,20111220,000000,26.8969,27.2479,26.8969,27.242,56649.55491016639,0
+VNQI.US,D,20111221,000000,27.0501,27.0878,26.7428,26.9496,63154.362756195194,0
+VNQI.US,D,20111222,000000,27.069,27.3782,27.069,27.3245,66169.423659472,0
+VNQI.US,D,20111223,000000,27.2986,27.4568,27.2847,27.418,54517.4904955744,0
+VNQI.US,D,20111227,000000,27.3852,27.4518,27.3563,27.3921,62700.796222713594,0
+VNQI.US,D,20111228,000000,27.3852,27.3852,26.877,26.9695,107109.08318268479,0
+VNQI.US,D,20111229,000000,26.9566,27.2181,26.9218,27.2181,96437.69851134719,0
+VNQI.US,D,20111230,000000,27.0809,27.2847,27.0809,27.1843,143556.32207383038,0
+VNQI.US,D,20120103,000000,27.7053,27.9311,27.5791,27.8247,60247.916455171195,0
+VNQI.US,D,20120104,000000,27.7928,27.8167,27.5641,27.7123,52539.2967675072,0
+VNQI.US,D,20120105,000000,27.585,27.6039,27.3852,27.6039,33189.806514323194,0
+VNQI.US,D,20120106,000000,27.4727,27.59,27.2181,27.2986,27508.6594020448,0
+VNQI.US,D,20120109,000000,27.5383,27.5383,27.2847,27.4448,33904.8526458208,0
+VNQI.US,D,20120110,000000,27.9311,28.0852,27.8247,27.8933,69295.1105465248,0
+VNQI.US,D,20120111,000000,27.7521,27.9072,27.6845,27.8863,114970.56786611199,0
+VNQI.US,D,20120112,000000,28.0852,28.1389,27.942,28.1389,23280.735440278397,0
+VNQI.US,D,20120113,000000,27.8863,27.9639,27.7193,27.9141,36158.6056425664,0
+VNQI.US,D,20120117,000000,28.3527,28.4511,28.2721,28.3178,79611.48637901759,0
+VNQI.US,D,20120118,000000,28.473,28.7792,28.459,28.7743,114361.11926458239,0
+VNQI.US,D,20120119,000000,29.1968,29.3818,29.0139,29.2287,46261.775033599995,0
+VNQI.US,D,20120120,000000,29.3321,29.526,29.2973,29.526,38993.6478995168,0
+VNQI.US,D,20120123,000000,29.7278,29.8412,29.6025,29.7497,37275.928078704,0
+VNQI.US,D,20120124,000000,29.4285,29.5827,29.3748,29.5767,60890.55285183359,0
+VNQI.US,D,20120125,000000,29.6284,29.9426,29.4017,29.8829,68190.86209028799,0
+VNQI.US,D,20120126,000000,30.1484,30.3026,29.876,29.9426,43837.05460738239,0
+VNQI.US,D,20120127,000000,29.8462,30.0888,29.8462,30.0092,64992.76546839999,0
+VNQI.US,D,20120130,000000,29.6672,29.7417,29.5071,29.701,60097.0628409312,0
+VNQI.US,D,20120131,000000,29.8959,29.9983,29.6135,29.7626,37018.4712437344,0
+VNQI.US,D,20120201,000000,30.1037,30.3682,30.1037,30.2687,43593.6774430752,0
+VNQI.US,D,20120202,000000,30.3901,30.4557,30.3026,30.3632,21381.9912823776,0
+VNQI.US,D,20120203,000000,30.5889,30.7092,30.4895,30.6506,28325.280300463997,0
+VNQI.US,D,20120206,000000,30.3901,30.4895,30.3632,30.4895,35674.8683862368,0
+VNQI.US,D,20120207,000000,30.4557,30.5501,30.3095,30.5153,33419.104007967995,0
+VNQI.US,D,20120208,000000,30.6884,30.8365,30.6705,30.7967,28830.1370627872,0
+VNQI.US,D,20120209,000000,30.8315,31.0364,30.8216,30.9111,36749.951810387196,0
+VNQI.US,D,20120210,000000,30.4497,30.578,30.396,30.4557,41340.9301370912,0
+VNQI.US,D,20120213,000000,30.7848,30.8027,30.572,30.6744,15063.236227244799,0
+VNQI.US,D,20120214,000000,30.744,30.8216,30.5432,30.6645,50803.474512985595,0
+VNQI.US,D,20120215,000000,31.1179,31.271,31.0085,31.0364,129907.08705739518,0
+VNQI.US,D,20120216,000000,30.9767,31.3585,30.9767,31.3585,45862.515801244794,0
+VNQI.US,D,20120217,000000,31.5912,31.7076,31.4639,31.5654,42904.7792713792,0
+VNQI.US,D,20120221,000000,31.5972,31.5972,31.3794,31.4441,93273.7953753536,0
+VNQI.US,D,20120222,000000,31.4848,31.4848,31.3118,31.3983,15413.2166122816,0
+VNQI.US,D,20120223,000000,31.457,31.6191,31.3585,31.5853,39613.153408662394,0
+VNQI.US,D,20120224,000000,31.8587,31.9263,31.7384,31.8259,93799.77164367039,0
+VNQI.US,D,20120227,000000,31.5853,31.7274,31.3794,31.6588,418661.0185279872,0
+VNQI.US,D,20120228,000000,31.9522,32.0526,31.8865,32.0526,43388.516527708794,0
+VNQI.US,D,20120229,000000,32.2047,32.2047,31.7583,31.8199,61574.422569721595,0
+VNQI.US,D,20120301,000000,31.9074,31.9522,31.7652,31.9263,148182.49957719038,0
+VNQI.US,D,20120302,000000,31.8935,31.979,31.799,31.9591,48446.1353677952,0
+VNQI.US,D,20120305,000000,31.9203,31.9333,31.6191,31.7523,49981.825160758395,0
+VNQI.US,D,20120306,000000,30.9618,31.0573,30.6506,30.7788,51060.93134795519,0
+VNQI.US,D,20120307,000000,30.9698,31.1915,30.9369,31.1706,22297.1698754336,0
+VNQI.US,D,20120308,000000,31.6588,31.9402,31.6191,31.9074,45606.0646570368,0
+VNQI.US,D,20120309,000000,31.8935,31.9263,31.6857,31.7145,30692.6763532704,0
+VNQI.US,D,20120312,000000,31.7434,31.7702,31.5117,31.6519,28900.5354160992,0
+VNQI.US,D,20120313,000000,31.9651,32.2654,31.8806,32.2654,42887.682528432,0
+VNQI.US,D,20120314,000000,32.1789,32.1789,31.8537,31.9074,51985.161157865594,0
+VNQI.US,D,20120315,000000,32.0655,32.1461,31.9333,32.0924,18917.043225695998,0
+VNQI.US,D,20120316,000000,32.3012,32.3012,32.1391,32.2942,22921.7038383872,0
+VNQI.US,D,20120319,000000,32.0794,32.1978,31.9989,32.1063,40377.4783874784,0
+VNQI.US,D,20120320,000000,31.8667,31.8667,31.6519,31.7652,60705.505751699195,0
+VNQI.US,D,20120321,000000,31.5912,31.6588,31.45,31.5972,46084.7734595584,0
+VNQI.US,D,20120322,000000,31.1517,31.3257,31.1,31.2402,36872.646083302396,0
+VNQI.US,D,20120323,000000,31.2104,31.2979,31.0225,31.2929,31388.614360297597,0
+VNQI.US,D,20120326,000000,31.6728,31.7702,31.5236,31.7702,29400.3637246144,0
+VNQI.US,D,20120327,000000,31.9124,31.9263,31.7434,31.7782,70700.06054048,0
+VNQI.US,D,20120328,000000,31.7274,31.7384,31.3725,31.4987,32350.054728387197,0
+VNQI.US,D,20120329,000000,30.9837,31.2034,30.8644,31.0781,97129.613755328,0
+VNQI.US,D,20120330,000000,31.4281,31.4361,31.2173,31.3983,32557.2270252768,0
+VNQI.US,D,20120402,000000,31.3257,31.806,31.3257,31.7384,35740.238285740794,0
+VNQI.US,D,20120403,000000,31.6926,31.7841,31.3257,31.4928,34210.5826373472,0
+VNQI.US,D,20120404,000000,31.1239,31.1239,30.8216,30.9916,41396.2431289792,0
+VNQI.US,D,20120405,000000,30.8703,31.1915,30.8703,31.0304,28351.4282602656,0
+VNQI.US,D,20120409,000000,30.8216,31.0085,30.8216,30.9618,23447.680106704,0
+VNQI.US,D,20120410,000000,31.0085,31.0085,30.4557,30.5153,75739.57694685759,0
+VNQI.US,D,20120411,000000,31.0036,31.0503,30.8315,30.8833,26131.8687494144,0
+VNQI.US,D,20120412,000000,31.105,31.4281,31.105,31.3884,36849.5151957856,0
+VNQI.US,D,20120413,000000,31.45,31.45,31.1438,31.1517,23644.7954959776,0
+VNQI.US,D,20120416,000000,31.2581,31.2929,31.0652,31.1835,16810.121080144,0
+VNQI.US,D,20120417,000000,31.3933,31.5733,31.2462,31.4928,12060.243613107199,0
+VNQI.US,D,20120418,000000,31.4987,31.5236,31.3526,31.4719,28299.1323406624,0
+VNQI.US,D,20120419,000000,31.5236,31.5316,31.2173,31.3585,19763.8348469632,0
+VNQI.US,D,20120420,000000,31.5316,31.7434,31.457,31.632,15697.8270978144,0
+VNQI.US,D,20120423,000000,31.2034,31.2104,30.9618,31.1975,48044.864753916794,0
+VNQI.US,D,20120424,000000,31.3725,31.6051,31.3725,31.4172,14462.8388425696,0
+VNQI.US,D,20120425,000000,31.8667,31.8667,31.6857,31.8428,22852.3111758368,0
+VNQI.US,D,20120426,000000,31.7841,32.0526,31.7274,31.9919,37160.273641119995,0
+VNQI.US,D,20120427,000000,32.1013,32.1013,31.9203,32.0248,83217.8934501152,0
+VNQI.US,D,20120430,000000,32.0397,32.0397,31.8428,31.985,32750.319651503996,0
+VNQI.US,D,20120501,000000,31.9333,32.1789,31.7384,32.0118,42960.09226326719,0
+VNQI.US,D,20120502,000000,31.7702,32.0327,31.7702,32.0118,30040.988739753597,0
+VNQI.US,D,20120503,000000,32.0397,32.0397,31.7652,31.806,21492.6172661536,0
+VNQI.US,D,20120504,000000,31.7523,31.7523,31.3933,31.4242,25098.0186464896,0
+VNQI.US,D,20120507,000000,31.4033,31.6051,31.3933,31.5584,29211.293861433598,0
+VNQI.US,D,20120508,000000,31.3585,31.638,30.931,31.2531,61740.3615453856,0
+VNQI.US,D,20120509,000000,30.8097,30.9698,30.6178,30.8097,43393.544981516796,0
+VNQI.US,D,20120510,000000,31.1646,31.1646,30.8564,30.8644,32251.4970337504,0
+VNQI.US,D,20120511,000000,30.6884,30.9041,30.6436,30.6575,19531.520281033598,0
+VNQI.US,D,20120514,000000,30.2837,30.396,30.1892,30.2081,35618.549703587196,0
+VNQI.US,D,20120515,000000,30.2837,30.2837,29.9098,29.9376,53453.4696698016,0
+VNQI.US,D,20120516,000000,29.9695,29.9834,29.5926,29.6204,42386.8485291552,0
+VNQI.US,D,20120517,000000,29.6533,29.6801,29.3211,29.3321,54715.6115756096,0
+VNQI.US,D,20120518,000000,29.4902,29.5011,29.0596,29.0596,69231.752028544,0
+VNQI.US,D,20120521,000000,29.3271,29.7736,29.3271,29.7358,26773.4994553152,0
+VNQI.US,D,20120522,000000,29.869,29.9426,29.4753,29.5071,30358.787020419197,0
+VNQI.US,D,20120523,000000,29.4564,29.515,29.0666,29.4753,34186.446059068796,0
+VNQI.US,D,20120524,000000,29.6493,29.6493,29.0726,29.2416,127956.0469798912,0
+VNQI.US,D,20120525,000000,29.1869,29.3818,29.1869,29.3013,11259.7137668736,0
+VNQI.US,D,20120529,000000,29.876,29.9983,29.7159,29.9158,23729.273519952,0
+VNQI.US,D,20120530,000000,29.515,29.515,29.342,29.354,11145.0650200512,0
+VNQI.US,D,20120531,000000,29.5479,29.6533,29.2883,29.6025,38829.720305375995,0
+VNQI.US,D,20120601,000000,29.0537,29.1601,28.9194,28.9254,45993.2556002528,0
+VNQI.US,D,20120604,000000,28.9801,28.9801,28.7325,28.9254,45529.6321591552,0
+VNQI.US,D,20120605,000000,29.1123,29.1968,28.9393,29.1968,44182.0065386112,0
+VNQI.US,D,20120606,000000,29.7964,30.1415,29.694,30.1345,36631.280300518396,0
+VNQI.US,D,20120607,000000,30.5631,30.5631,30.0291,30.0291,41105.598498876796,0
+VNQI.US,D,20120608,000000,29.7895,29.9695,29.5608,29.9695,29145.9239619296,0
+VNQI.US,D,20120611,000000,30.22,30.22,29.6284,29.6344,30221.007386079997,0
+VNQI.US,D,20120612,000000,29.9098,30.2141,29.8899,30.2141,36427.125075913595,0
+VNQI.US,D,20120613,000000,30.1037,30.22,29.8621,29.8621,73714.11575299519,0
+VNQI.US,D,20120614,000000,30.1037,30.2081,29.9983,30.1822,23148.9899505088,0
+VNQI.US,D,20120615,000000,30.4368,30.6178,30.396,30.5362,29904.214796176,0
+VNQI.US,D,20120618,000000,30.6506,30.7311,30.4746,30.6963,54845.345683855994,0
+VNQI.US,D,20120619,000000,30.8982,31.2323,30.8982,31.1378,71619.2618965824,0
+VNQI.US,D,20120620,000000,31.2402,31.2979,31.0364,31.105,33893.790047443195,0
+VNQI.US,D,20120621,000000,31.0433,31.0433,30.2906,30.3095,265240.881464384,0
+VNQI.US,D,20120622,000000,30.3632,30.7092,30.3632,30.6108,35428.4741496448,0
+VNQI.US,D,20120625,000000,30.5362,30.5362,30.1484,30.3374,29094.633733087998,0
+VNQI.US,D,20120626,000000,30.5889,30.6744,30.408,30.6227,27445.300884064,0
+VNQI.US,D,20120627,000000,31.0652,31.1,30.9369,31.0702,18286.4751181728,0
+VNQI.US,D,20120628,000000,30.9618,31.0931,30.7361,31.0433,48835.3376925344,0
+VNQI.US,D,20120629,000000,31.8587,31.9522,31.4928,31.9263,70332.98341249599,0
+VNQI.US,D,20120702,000000,32.154,32.1789,31.9263,32.1789,44293.6382131488,0
+VNQI.US,D,20120703,000000,32.2177,32.4304,32.1063,32.3489,13435.022884214399,0
+VNQI.US,D,20120705,000000,32.4215,32.4215,32.0586,32.1789,91223.19191245119,0
+VNQI.US,D,20120706,000000,32.2117,32.2117,31.9005,32.1113,43733.4684589376,0
+VNQI.US,D,20120709,000000,31.9989,31.9989,31.7841,31.9462,30617.249546150397,0
+VNQI.US,D,20120710,000000,32.2047,32.2047,31.6519,31.6519,33973.2396176096,0
+VNQI.US,D,20120711,000000,31.8935,32.0794,31.8428,32.0049,16724.637365407998,0
+VNQI.US,D,20120712,000000,31.6926,31.799,31.5365,31.7205,63413.830972687996,0
+VNQI.US,D,20120713,000000,31.9333,32.2117,31.8587,32.1729,102983.73967860159,0
+VNQI.US,D,20120716,000000,32.1729,32.2375,31.9721,32.16,22308.2324738112,0
+VNQI.US,D,20120717,000000,32.6263,32.6313,32.2535,32.6045,42292.3135975648,0
+VNQI.US,D,20120718,000000,32.4971,32.7188,32.335,32.6611,56714.924809670396,0
+VNQI.US,D,20120719,000000,32.6939,32.8351,32.6055,32.8063,42057.987650111994,0
+VNQI.US,D,20120720,000000,32.4473,32.4473,32.2435,32.2783,25429.8965978176,0
+VNQI.US,D,20120723,000000,31.8149,31.9721,31.6191,31.9522,54008.6109702048,0
+VNQI.US,D,20120724,000000,31.8865,31.9005,31.5176,31.7076,27312.549703532797,0
+VNQI.US,D,20120725,000000,32.0397,32.0864,31.8149,31.9522,129338.87177709119,0
+VNQI.US,D,20120726,000000,32.5607,32.6601,32.3976,32.5866,35168.0002423904,0
+VNQI.US,D,20120727,000000,32.8153,33.219,32.7208,33.1136,26214.3353918656,0
+VNQI.US,D,20120730,000000,33.0141,33.0758,32.8849,32.9674,45530.6378499168,0
+VNQI.US,D,20120731,000000,33.0827,33.1265,32.86,32.86,69677.2730359328,0
+VNQI.US,D,20120801,000000,33.3343,33.3343,32.9744,33.0141,74575.99273568639,0
+VNQI.US,D,20120802,000000,32.8351,32.9863,32.5547,32.7198,46807.865117148795,0
+VNQI.US,D,20120803,000000,33.396,33.743,33.3532,33.563,165206.8327895552,0
+VNQI.US,D,20120806,000000,33.738,33.8275,33.6296,33.6296,70242.471243952,0
+VNQI.US,D,20120807,000000,33.8056,33.8543,33.6018,33.6754,29204.254026102397,0
+VNQI.US,D,20120808,000000,33.5421,33.6614,33.396,33.563,71084.23441141119,0
+VNQI.US,D,20120809,000000,33.5282,33.5948,33.4556,33.5014,52235.578157503995,0
+VNQI.US,D,20120810,000000,33.4755,33.559,33.3442,33.559,42820.301247404794,0
+VNQI.US,D,20120813,000000,33.5948,33.5948,33.3582,33.4795,66657.183678848,0
+VNQI.US,D,20120814,000000,33.563,33.563,33.3164,33.3681,43442.8238288352,0
+VNQI.US,D,20120815,000000,33.4496,33.4496,33.2806,33.3691,50168.883642415996,0
+VNQI.US,D,20120816,000000,33.4308,33.563,33.2945,33.4685,54267.073495936,0
+VNQI.US,D,20120817,000000,33.5948,33.5948,33.4258,33.5282,57352.5327525248,0
+VNQI.US,D,20120820,000000,33.5282,33.5282,33.2826,33.4785,49052.56689703999,0
+VNQI.US,D,20120821,000000,33.5948,33.7012,33.3741,33.4288,79088.52718298559,0
+VNQI.US,D,20120822,000000,33.4616,33.6505,33.3164,33.5749,49047.538443232,0
+VNQI.US,D,20120823,000000,33.6694,33.6694,33.3532,33.3969,43267.8336363168,0
+VNQI.US,D,20120824,000000,33.396,33.5471,33.2736,33.4685,28673.249303977598,0
+VNQI.US,D,20120827,000000,33.5809,33.5809,33.2667,33.3084,58987.7859308864,0
+VNQI.US,D,20120828,000000,33.3084,33.4019,33.2548,33.3532,43837.05460738239,0
+VNQI.US,D,20120829,000000,33.5809,33.5809,33.3363,33.3472,26743.3287324672,0
+VNQI.US,D,20120830,000000,33.1901,33.1901,32.8739,32.9296,31917.607700899196,0
+VNQI.US,D,20120831,000000,33.2398,33.8971,33.0837,33.8971,44064.340719504,0
+VNQI.US,D,20120904,000000,33.4168,33.4168,33.04,33.214,61848.976147638394,0
+VNQI.US,D,20120905,000000,33.2687,33.3015,33.0579,33.1265,68362.83521052159,0
+VNQI.US,D,20120906,000000,33.4755,33.7768,33.2886,33.7639,129726.06272030719,0
+VNQI.US,D,20120907,000000,34.1447,34.1447,34.0532,34.082,50617.421722089595,0
+VNQI.US,D,20120910,000000,34.082,34.082,33.738,33.8106,91589.2633496736,0
+VNQI.US,D,20120911,000000,34.1168,34.1576,33.9906,34.1447,25281.054365100797,0
+VNQI.US,D,20120912,000000,34.5106,34.5106,34.3267,34.4092,57036.745853382396,0
+VNQI.US,D,20120913,000000,34.4808,35.0853,34.3356,34.9382,65190.88654843519,0
+VNQI.US,D,20120914,000000,35.4393,35.5706,35.2593,35.319,272660.8679034688,0
+VNQI.US,D,20120917,000000,35.2922,35.2922,34.963,35.0316,211256.40707245757,0
+VNQI.US,D,20120918,000000,34.9988,35.0376,34.8795,34.963,88416.3089968256,0
+VNQI.US,D,20120919,000000,35.0784,35.0993,34.8984,35.0237,56349.859063209595,0
+VNQI.US,D,20120920,000000,34.8238,34.8706,34.6439,34.8656,54684.435161999994,0
+VNQI.US,D,20120921,000000,35.139,35.139,34.8656,34.8656,38206.192033183994,0
+VNQI.US,D,20120924,000000,34.8954,34.962,34.7314,34.8497,62902.94006579519,0
+VNQI.US,D,20120925,000000,35.1927,35.2961,34.6299,34.6299,45143.446906700796,0
+VNQI.US,D,20120926,000000,34.8547,34.8547,34.5514,34.6856,37315.1500184064,0
+VNQI.US,D,20120927,000000,35.0366,35.2275,34.8616,35.1321,52222.504177603194,0
+VNQI.US,D,20120928,000000,35.0993,35.0993,34.7314,34.8417,64025.2909557408,0
+VNQI.US,D,20121001,000000,35.0784,35.1927,34.8288,34.8924,135413.2439771552,0
+VNQI.US,D,20121002,000000,35.0853,35.2275,34.7731,34.8914,39778.086693564794,0
+VNQI.US,D,20121003,000000,34.8954,35.153,34.8895,35.0098,36514.6201721728,0
+VNQI.US,D,20121004,000000,35.3359,35.4174,35.1559,35.4035,41308.748032719996,0
+VNQI.US,D,20121005,000000,35.6064,35.6064,35.2892,35.2892,59932.1295560288,0
+VNQI.US,D,20121008,000000,35.1997,35.1997,35.0456,35.0853,17153.0616298496,0
+VNQI.US,D,20121009,000000,35.1241,35.1599,34.8696,34.962,82358.0278489472,0
+VNQI.US,D,20121010,000000,35.0923,35.0923,34.8626,34.9173,34083.865601385594,0
+VNQI.US,D,20121011,000000,35.2424,35.2424,35.0227,35.0555,64778.5533361792,0
+VNQI.US,D,20121012,000000,35.2464,35.2633,35.0227,35.0704,49676.095169231994,0
+VNQI.US,D,20121015,000000,35.3578,35.4453,35.1321,35.3757,93555.38878860159,0
+VNQI.US,D,20121016,000000,35.7366,35.8579,35.672,35.8321,93335.1425118112,0
+VNQI.US,D,20121017,000000,36.0469,36.1204,35.8579,36.0558,114938.38576174079,0
+VNQI.US,D,20121018,000000,35.9653,36.015,35.7675,35.8341,107197.58396970559,0
+VNQI.US,D,20121019,000000,35.8042,35.8042,35.323,35.5,67091.64208785919,0
+VNQI.US,D,20121022,000000,35.8092,35.8639,35.6352,35.853,45791.111757171195,0
+VNQI.US,D,20121023,000000,35.5328,35.5328,35.14,35.315,123445.5239141152,0
+VNQI.US,D,20121024,000000,35.7506,35.8788,35.6004,35.6541,41588.330064444795,0
+VNQI.US,D,20121025,000000,36.0409,36.0409,35.7675,35.9534,37515.2824799648,0
+VNQI.US,D,20121026,000000,35.8639,35.8639,35.6203,35.7675,50979.4703962656,0
+VNQI.US,D,20121031,000000,36.0001,36.2358,35.6143,35.8321,85502.82286047039,0
+VNQI.US,D,20121101,000000,36.0757,36.378,36.015,36.3273,117842.82068124159,0
+VNQI.US,D,20121102,000000,36.5361,36.5749,35.9793,36.1145,83087.15365110719,0
+VNQI.US,D,20121105,000000,36.197,36.2497,35.9862,36.2497,76119.7280547424,0
+VNQI.US,D,20121106,000000,36.2885,36.5152,36.1602,36.4337,90010.32885396159,0
+VNQI.US,D,20121107,000000,36.2239,36.2239,35.6949,35.9116,130835.33963035198,0
+VNQI.US,D,20121108,000000,35.9653,35.9653,35.5139,35.5328,71848.5593902272,0
+VNQI.US,D,20121109,000000,35.6004,35.7217,35.4383,35.5139,42239.0119872,0
+VNQI.US,D,20121112,000000,35.6949,35.6949,35.5139,35.5646,68955.187069104,0
+VNQI.US,D,20121113,000000,35.315,35.5467,35.2961,35.3757,56781.30039993599,0
+VNQI.US,D,20121114,000000,35.6501,35.6501,34.9909,35.1927,183070.917787856,0
+VNQI.US,D,20121115,000000,35.1868,35.329,35.1241,35.2892,58631.77140128,0
+VNQI.US,D,20121116,000000,35.2633,35.3976,35.0704,35.3757,56976.404407686394,0
+VNQI.US,D,20121119,000000,35.8241,35.9256,35.665,35.9256,94498.72672298239,0
+VNQI.US,D,20121120,000000,35.7297,35.7635,35.5537,35.7635,41161.9171815264,0
+VNQI.US,D,20121121,000000,35.7834,35.7834,35.5775,35.7227,53199.0299071168,0
+VNQI.US,D,20121123,000000,36.2308,36.3462,36.0757,36.3462,34896.4637367584,0
+VNQI.US,D,20121126,000000,36.0757,36.2974,35.9862,36.2825,77132.45865167359,0
+VNQI.US,D,20121127,000000,36.3849,36.3909,36.1562,36.1702,57569.761957030394,0
+VNQI.US,D,20121128,000000,36.1423,36.4685,36.022,36.3849,77525.6837394592,0
+VNQI.US,D,20121129,000000,36.7111,36.7528,36.556,36.7528,44889.007144015995,0
+VNQI.US,D,20121130,000000,36.8205,36.8394,36.6753,36.7727,127730.77224929279,0
+VNQI.US,D,20121203,000000,37.0909,37.0909,36.7727,36.8264,104515.40670851839,0
+VNQI.US,D,20121204,000000,36.9686,37.0104,36.8592,36.908,102397.4219645888,0
+VNQI.US,D,20121205,000000,36.9537,37.1257,36.8404,36.9408,75212.5949877792,0
+VNQI.US,D,20121206,000000,37.0979,37.1128,36.9199,37.1128,59381.011018672,0
+VNQI.US,D,20121207,000000,37.2669,37.3703,37.1794,37.3286,73617.5694398816,0
+VNQI.US,D,20121210,000000,37.4429,37.4628,37.2938,37.4429,241578.98922545917,0
+VNQI.US,D,20121211,000000,37.3753,37.4628,37.3286,37.4022,88813.55684765759,0
+VNQI.US,D,20121212,000000,37.4161,37.6587,37.3972,37.4708,147590.147718608,0
+VNQI.US,D,20121213,000000,37.4737,37.4737,37.1923,37.2997,90854.10340294399,0
+VNQI.US,D,20121214,000000,37.5503,37.6259,37.4469,37.4956,158857.9070115744,0
+VNQI.US,D,20121217,000000,37.5443,37.7621,37.5443,37.6945,128248.7029915168,0
+VNQI.US,D,20121218,000000,37.8009,37.9928,37.7024,37.965,159571.94745231039,0
+VNQI.US,D,20121219,000000,38.0445,38.0445,37.8685,37.8685,257370.34556410238,0
+VNQI.US,D,20121220,000000,36.7588,36.8523,36.549,36.8523,190959.5561218464,0
+VNQI.US,D,20121221,000000,36.4337,36.7379,36.4337,36.7091,192534.46785451198,0
+VNQI.US,D,20121224,000000,36.7946,36.7946,36.5162,36.6295,88219.19360755199,0
+VNQI.US,D,20121226,000000,37.1725,37.1725,36.7021,36.8205,126235.31008679359,0
+VNQI.US,D,20121227,000000,36.9885,37.0024,36.6703,36.9348,173914.103403488,0
+VNQI.US,D,20121228,000000,36.731,36.8145,36.6644,36.7091,172231.58275933118,0
+VNQI.US,D,20121231,000000,36.8394,37.3564,36.8075,37.2818,226156.72139632318,0
+VNQI.US,D,20130102,000000,37.6796,37.8436,37.5931,37.8436,234510.9945529344,0
+VNQI.US,D,20130103,000000,37.599,37.6468,37.3564,37.5175,1102966.2005157599,0
+VNQI.US,D,20130104,000000,37.3286,37.5473,37.3087,37.4956,233417.8086950752,0
+VNQI.US,D,20130107,000000,37.4628,37.5642,37.3833,37.5642,309143.30597127037,0
+VNQI.US,D,20130108,000000,37.3286,37.3286,37.0144,37.1257,288357.6893105216,0
+VNQI.US,D,20130109,000000,37.5374,37.5861,37.4628,37.5095,263495.0023022464,0
+VNQI.US,D,20130110,000000,37.7899,37.8625,37.5782,37.8148,156452.2947098272,0
+VNQI.US,D,20130111,000000,37.613,37.6527,37.4628,37.5782,164336.91028077118,0
+VNQI.US,D,20130114,000000,37.783,37.783,37.5782,37.6647,243780.44630260157,0
+VNQI.US,D,20130115,000000,37.6945,37.8088,37.6378,37.7223,302025.0267606656,0
+VNQI.US,D,20130116,000000,37.6587,37.7551,37.5603,37.7432,124120.34241514879,0
+VNQI.US,D,20130117,000000,37.7671,37.8765,37.613,37.7363,207184.3651787392,0
+VNQI.US,D,20130118,000000,37.7432,37.7621,37.5642,37.7005,213868.18598033278,0
+VNQI.US,D,20130122,000000,37.7671,37.7671,37.5702,37.6796,285349.668242576,0
+VNQI.US,D,20130123,000000,37.6378,37.6378,37.4509,37.5095,222597.58179102078,0
+VNQI.US,D,20130124,000000,37.7432,37.8148,37.5821,37.6378,170520.90277384958,0
+VNQI.US,D,20130125,000000,37.6527,37.7551,37.5443,37.6736,183409.8355745152,0
+VNQI.US,D,20130128,000000,37.6945,37.7363,37.4708,37.4956,331688.8814648192,0
+VNQI.US,D,20130129,000000,37.6796,37.7621,37.5712,37.7432,112520.70517085439,0
+VNQI.US,D,20130130,000000,37.9192,38.0266,37.8685,37.9123,119626.91609232,0
+VNQI.US,D,20130131,000000,37.957,38.0117,37.8257,37.8854,234236.44097501758,0
+VNQI.US,D,20130201,000000,38.0047,38.0723,37.8287,37.9928,160704.355249872,0
+VNQI.US,D,20130204,000000,37.8576,37.8576,37.3644,37.4509,213676.09904486718,0
+VNQI.US,D,20130205,000000,37.5255,37.5255,37.3286,37.4817,210199.426082016,0
+VNQI.US,D,20130206,000000,37.3644,37.4708,37.254,37.4708,198975.91718256,0
+VNQI.US,D,20130207,000000,37.3972,37.4549,36.9537,37.1556,169735.45828904,0
+VNQI.US,D,20130208,000000,37.1556,37.4101,37.1556,37.3703,191703.7672854304,0
+VNQI.US,D,20130211,000000,37.4509,37.4628,37.3087,37.437,149891.1681811488,0
+VNQI.US,D,20130212,000000,37.4429,37.5314,37.3087,37.4708,108756.40465018559,0
+VNQI.US,D,20130213,000000,37.7273,37.7273,37.5255,37.599,140263.690520352,0
+VNQI.US,D,20130214,000000,37.4558,37.5255,37.3992,37.4817,137370.3181992288,0
+VNQI.US,D,20130215,000000,37.5861,37.5861,37.3286,37.3972,161418.39569060798,0
+VNQI.US,D,20130219,000000,37.6527,37.7363,37.613,37.7223,173731.0676848768,0
+VNQI.US,D,20130220,000000,37.7671,37.7671,37.3226,37.3425,361454.3109358944,0
+VNQI.US,D,20130221,000000,37.2858,37.2997,36.9537,37.0621,209614.1140587648,0
+VNQI.US,D,20130222,000000,37.3703,37.3703,37.0621,37.2132,231932.403440192,0
+VNQI.US,D,20130225,000000,37.5563,37.5563,36.8016,36.8016,95379.71183014399,0
+VNQI.US,D,20130226,000000,37.1257,37.4022,37.0899,37.254,156416.0898424096,0
+VNQI.US,D,20130227,000000,37.4708,37.8914,37.4022,37.8576,133674.4046503488,0
+VNQI.US,D,20130228,000000,37.8973,38.1479,37.8506,37.8506,164442.5078107392,0
+VNQI.US,D,20130301,000000,38.0863,38.1608,37.9242,38.1161,121761.99757919679,0
+VNQI.US,D,20130304,000000,38.0266,38.0942,37.8765,38.0664,595263.333337232,0
+VNQI.US,D,20130305,000000,38.1608,38.2324,38.0863,38.1608,261843.65807169917,0
+VNQI.US,D,20130306,000000,38.4194,38.4194,38.2135,38.3169,149616.61460323198,0
+VNQI.US,D,20130307,000000,38.5178,38.5178,38.3597,38.3975,165759.9627084352,0
+VNQI.US,D,20130308,000000,38.4253,38.4651,38.2324,38.4263,124834.38285588479,0
+VNQI.US,D,20130311,000000,38.4393,38.4442,38.2573,38.3458,87160.2012355872,0
+VNQI.US,D,20130312,000000,38.2692,38.3249,38.0117,38.0574,153965.2214563904,0
+VNQI.US,D,20130313,000000,38.0505,38.0505,37.8436,37.9311,185990.4380687808,0
+VNQI.US,D,20130314,000000,38.2364,38.4253,38.2066,38.4253,64058.4787508736,0
+VNQI.US,D,20130315,000000,38.4253,38.4253,38.2772,38.3766,87088.7971915136,0
+VNQI.US,D,20130318,000000,38.0793,38.2772,37.965,38.0664,149847.9234784,0
+VNQI.US,D,20130319,000000,38.0942,38.0942,37.6378,37.7949,122259.81450618879,0
+VNQI.US,D,20130320,000000,38.2006,38.2145,38.0664,38.135,132815.5447399424,0
+VNQI.US,D,20130321,000000,37.9978,38.0723,37.8238,37.8576,171310.37002170557,0
+VNQI.US,D,20130322,000000,38.0942,38.2772,38.0942,38.2364,102317.9723944224,0
+VNQI.US,D,20130325,000000,38.5735,38.5735,38.1012,38.2066,113105.011503344,0
+VNQI.US,D,20130326,000000,38.4512,38.6829,38.4164,38.6829,128380.4484812864,0
+VNQI.US,D,20130327,000000,38.7753,38.9056,38.6441,38.8937,185866.73810510398,0
+VNQI.US,D,20130328,000000,38.7982,38.8738,38.6749,38.8738,158272.5949883232,0
+VNQI.US,D,20130401,000000,38.2772,38.5456,38.0127,38.0664,153680.61097085758,0
+VNQI.US,D,20130402,000000,38.7614,38.9404,38.6749,38.8022,162693.6115763168,0
+VNQI.US,D,20130403,000000,38.9404,38.9603,38.4353,38.4939,144780.2477306976,0
+VNQI.US,D,20130404,000000,39.1283,39.2924,39.0627,39.2924,120834.7506970016,0
+VNQI.US,D,20130405,000000,39.3531,39.8164,39.2844,39.8015,164365.069622096,0
+VNQI.US,D,20130408,000000,39.8283,39.9845,39.6573,39.9845,125435.78593132159,0
+VNQI.US,D,20130409,000000,39.6732,39.9099,39.4952,39.8353,152527.0836673024,0
+VNQI.US,D,20130410,000000,40.065,40.2559,39.9685,40.1813,229788.27073646078,0
+VNQI.US,D,20130411,000000,40.2559,40.411,40.1863,40.3086,210236.63664019518,0
+VNQI.US,D,20130412,000000,40.6536,40.7063,40.4329,40.6387,141374.97881191998,0
+VNQI.US,D,20130415,000000,40.3235,40.3235,39.707,39.7389,197899.828067648,0
+VNQI.US,D,20130416,000000,40.412,40.4707,40.0909,40.4389,100677.6907622528,0
+VNQI.US,D,20130417,000000,40.3345,40.3345,39.8403,40.0769,154151.27424728638,0
+VNQI.US,D,20130418,000000,40.2887,40.2887,39.9715,40.0372,119585.68277109439,0
+VNQI.US,D,20130419,000000,40.7272,40.8396,40.6447,40.8108,169409.61448228158,0
+VNQI.US,D,20130422,000000,40.7272,40.7849,40.4647,40.7083,154233.7408897376,0
+VNQI.US,D,20130423,000000,40.599,40.759,40.4965,40.7272,92451.1403323648,0
+VNQI.US,D,20130424,000000,40.7769,41.0603,40.7769,40.9738,113603.83412109759,0
+VNQI.US,D,20130425,000000,41.2085,41.292,41.0723,41.1568,102472.8487717088,0
+VNQI.US,D,20130426,000000,40.9311,41.0096,40.7481,40.8635,144957.24930473918,0
+VNQI.US,D,20130429,000000,41.2284,41.3805,41.0603,41.3805,133230.89502448318,0
+VNQI.US,D,20130430,000000,41.479,41.5814,41.2711,41.5416,207877.2861134816,0
+VNQI.US,D,20130501,000000,41.6907,41.6907,41.292,41.3656,163853.17302444158,0
+VNQI.US,D,20130502,000000,41.5883,41.6738,41.4133,41.6042,829325.7898104928,0
+VNQI.US,D,20130503,000000,41.6828,42.0716,41.6768,42.0348,210349.27400549437,0
+VNQI.US,D,20130506,000000,42.0348,42.0348,41.8737,41.9881,197916.9248105952,0
+VNQI.US,D,20130507,000000,41.8737,41.9572,41.7315,41.8817,237687.97166882877,0
+VNQI.US,D,20130508,000000,41.8677,41.9214,41.7315,41.9075,109438.2629865504,0
+VNQI.US,D,20130509,000000,41.6907,41.7852,41.3378,41.4471,142867.42390213438,0
+VNQI.US,D,20130510,000000,41.3805,41.3805,41.1826,41.3218,199817.6803500192,0
+VNQI.US,D,20130513,000000,41.0862,41.1081,40.952,41.0534,147457.39653807678,0
+VNQI.US,D,20130514,000000,40.7272,40.8436,40.242,40.7988,419159.84114574076,0
+VNQI.US,D,20130515,000000,40.4985,40.5791,40.3166,40.4647,266517.1030408544,0
+VNQI.US,D,20130516,000000,40.418,40.5443,40.3086,40.4568,111075.52754643519,0
+VNQI.US,D,20130517,000000,40.6536,40.9589,40.5582,40.9589,111824.76716382719,0
+VNQI.US,D,20130520,000000,41.0922,41.1478,40.9987,41.1389,167397.22726831998,0
+VNQI.US,D,20130521,000000,40.8784,40.938,40.6258,40.8555,204818.980507456,0
+VNQI.US,D,20130522,000000,40.769,40.9261,40.0312,40.1813,366234.3591257792,0
+VNQI.US,D,20130523,000000,39.1283,39.2924,38.4442,39.2775,320111.36941727996,0
+VNQI.US,D,20130524,000000,38.9006,38.9006,38.6451,38.8022,192603.8605170624,0
+VNQI.US,D,20130528,000000,39.3729,39.4485,38.9692,39.0846,196316.8708088896,0
+VNQI.US,D,20130529,000000,38.7097,38.7097,38.2623,38.3766,310403.43649555516,0
+VNQI.US,D,20130530,000000,38.1867,38.1867,37.9401,37.9898,375695.897810912,0
+VNQI.US,D,20130531,000000,37.8327,37.9083,37.3654,37.3892,293013.031845968,0
+VNQI.US,D,20130603,000000,37.2818,37.3972,37.0034,37.3703,390452.39835586876,0
+VNQI.US,D,20130604,000000,37.8287,38.0405,37.5026,37.6587,183177.52100858558,0
+VNQI.US,D,20130605,000000,37.3425,37.3425,36.6992,36.7091,344423.94357895997,0
+VNQI.US,D,20130606,000000,36.7021,36.8523,36.373,36.8244,229342.74972907198,0
+VNQI.US,D,20130607,000000,37.2997,37.5095,36.9448,37.5026,238544.820197712,0
+VNQI.US,D,20130610,000000,37.2818,37.2818,36.9279,36.9279,141236.1934868192,0
+VNQI.US,D,20130611,000000,36.1204,36.1771,35.8848,35.9196,293199.08463686396,0
+VNQI.US,D,20130612,000000,36.1075,36.2308,35.674,35.6809,246970.49739839678,0
+VNQI.US,D,20130613,000000,35.9116,36.5629,35.8987,36.549,142557.6711475616,0
+VNQI.US,D,20130614,000000,36.6445,36.8274,36.4267,36.5361,86224.9088272992,0
+VNQI.US,D,20130617,000000,36.7658,36.9537,36.5888,36.7021,153827.4418220512,0
+VNQI.US,D,20130618,000000,36.7877,37.1257,36.7877,37.0621,125690.2256940064,0
+VNQI.US,D,20130619,000000,36.9617,37.1337,36.1841,36.1841,210799.8234666912,0
+VNQI.US,D,20130620,000000,35.3021,35.3498,34.3197,34.4937,271814.07628220157,0
+VNQI.US,D,20130621,000000,34.7731,34.9431,34.3833,34.8,227534.51773971517,0
+VNQI.US,D,20130624,000000,34.2143,34.4112,33.7877,34.2461,305054.1673346048,0
+VNQI.US,D,20130625,000000,34.5215,34.8368,34.3436,34.7771,233414.7916227904,0
+VNQI.US,D,20130626,000000,35.0774,35.2265,34.9422,35.1112,180720.6184779968,0
+VNQI.US,D,20130627,000000,35.665,36.0091,35.665,35.9604,132631.5033305696,0
+VNQI.US,D,20130628,000000,36.1145,36.3929,35.9872,36.2447,181524.1653965152,0
+VNQI.US,D,20130701,000000,36.4078,36.4078,36.1284,36.1712,159271.245914592,0
+VNQI.US,D,20130702,000000,36.4436,36.6246,36.1443,36.3114,105763.46894366399,0
+VNQI.US,D,20130703,000000,36.1085,36.4207,36.0628,36.2785,101070.9158500384,0
+VNQI.US,D,20130705,000000,36.0956,36.6524,36.0847,36.3462,114019.18440563839,0
+VNQI.US,D,20130708,000000,36.2368,36.3342,36.0349,36.1284,121158.58312223679,0
+VNQI.US,D,20130709,000000,36.2328,36.4436,36.198,36.3482,85380.1285875552,0
+VNQI.US,D,20130710,000000,36.2746,36.3989,36.1224,36.1364,122892.3939952352,0
+VNQI.US,D,20130711,000000,37.0641,37.5831,36.9636,37.5831,100483.59244526399,0
+VNQI.US,D,20130712,000000,37.2093,37.25,37.0064,37.1088,96507.0911738976,0
+VNQI.US,D,20130715,000000,37.3524,37.5414,37.2441,37.5414,104744.7042021632,0
+VNQI.US,D,20130716,000000,37.3743,37.4091,37.2093,37.2639,126254.418211264,0
+VNQI.US,D,20130717,000000,37.5145,37.5145,37.2779,37.4479,177964.0201004512,0
+VNQI.US,D,20130718,000000,37.4479,37.4787,37.2908,37.3256,130383.78447839359,0
+VNQI.US,D,20130719,000000,37.427,37.4439,37.2779,37.421,127597.015378,0
+VNQI.US,D,20130722,000000,37.4728,37.6627,37.4022,37.598,116195.4992137408,0
+VNQI.US,D,20130723,000000,37.6845,37.8675,37.5473,37.7333,122496.1518351648,0
+VNQI.US,D,20130724,000000,37.7333,37.7522,37.2769,37.4141,102849.9828073088,0
+VNQI.US,D,20130725,000000,37.1516,37.5414,37.1516,37.5294,185168.7887165536,0
+VNQI.US,D,20130726,000000,37.3256,37.3485,37.0114,37.3455,78234.69572638719,0
+VNQI.US,D,20130729,000000,37.1019,37.1516,36.9438,37.0114,89107.2185500448,0
+VNQI.US,D,20130730,000000,37.0064,37.072,36.6922,36.7817,66208.6455991744,0
+VNQI.US,D,20130731,000000,36.7041,36.896,36.4744,36.6793,166376.45114529599,0
+VNQI.US,D,20130801,000000,37.0193,37.3395,37.0193,37.2281,151492.22787361598,0
+VNQI.US,D,20130802,000000,37.2908,37.4399,37.1675,37.4012,122554.4818993376,0
+VNQI.US,D,20130805,000000,37.4867,37.4867,37.3176,37.3783,87960.73108182079,0
+VNQI.US,D,20130806,000000,37.5215,37.6845,37.3654,37.4141,184048.44920813118,0
+VNQI.US,D,20130807,000000,37.2162,37.2281,37.0452,37.0869,87849.0994072832,0
+VNQI.US,D,20130808,000000,37.3674,37.6348,37.246,37.5016,51705.579126140794,0
+VNQI.US,D,20130809,000000,37.4867,37.6696,37.2779,37.5414,77101.282238064,0
+VNQI.US,D,20130812,000000,37.3256,37.427,37.2102,37.2441,76431.4921908384,0
+VNQI.US,D,20130813,000000,37.4141,37.5553,37.2958,37.4061,389143.99467502715,0
+VNQI.US,D,20130814,000000,37.434,37.5473,37.434,37.4588,58130.9374020032,0
+VNQI.US,D,20130815,000000,37.1088,37.1367,36.8841,37.0869,80860.5543049248,0
+VNQI.US,D,20130816,000000,37.1953,37.25,37.0064,37.0512,95116.22085060479,0
+VNQI.US,D,20130819,000000,36.9875,37.0243,36.6117,36.6584,155031.2536636864,0
+VNQI.US,D,20130820,000000,36.5977,36.6653,36.5072,36.5371,106114.45501946239,0
+VNQI.US,D,20130821,000000,36.3601,36.379,35.9315,35.9802,130170.57803693438,0
+VNQI.US,D,20130822,000000,36.2447,36.2447,35.9872,36.0349,87892.34411003199,0
+VNQI.US,D,20130823,000000,36.1572,36.3651,36.0906,36.3482,233347.41034176317,0
+VNQI.US,D,20130826,000000,36.3352,36.379,36.1513,36.198,115266.24095002239,0
+VNQI.US,D,20130827,000000,35.7088,35.8241,35.503,35.5527,116307.13088827839,0
+VNQI.US,D,20130828,000000,35.6004,35.7665,35.5169,35.5964,57946.895992630394,0
+VNQI.US,D,20130829,000000,35.6471,35.8042,35.6103,35.6611,82333.8912706688,0
+VNQI.US,D,20130830,000000,35.7635,35.8997,35.5925,35.6471,73039.2972519616,0
+VNQI.US,D,20130903,000000,36.1652,36.3959,35.9753,36.1095,98716.59377713279,0
+VNQI.US,D,20130904,000000,36.2338,36.4774,36.1523,36.4098,108805.683497504,0
+VNQI.US,D,20130905,000000,36.3143,36.4168,36.2338,36.4098,169526.27461062718,0
+VNQI.US,D,20130906,000000,36.368,36.5987,36.207,36.38,106493.60043658559,0
+VNQI.US,D,20130909,000000,37.0591,37.3176,36.6723,37.3176,90414.6165401248,0
+VNQI.US,D,20130910,000000,37.5951,37.7024,37.4718,37.6736,163810.93401245438,0
+VNQI.US,D,20130911,000000,37.5414,37.78,37.4539,37.78,276751.012230896,0
+VNQI.US,D,20130912,000000,37.609,37.6239,37.4499,37.4728,121992.3007636032,0
+VNQI.US,D,20130913,000000,37.5871,37.6885,37.4568,37.6736,521899.19796927355,0
+VNQI.US,D,20130916,000000,38.0435,38.4184,37.7452,37.9848,155385.2568117696,0
+VNQI.US,D,20130917,000000,38.0087,38.1499,37.9888,38.0982,118033.9019259456,0
+VNQI.US,D,20130918,000000,38.1579,39.2725,38.0226,39.2665,191067.16503333757,0
+VNQI.US,D,20130919,000000,39.5509,39.6116,39.3411,39.4972,118557.86681273919,0
+VNQI.US,D,20130920,000000,39.546,39.546,38.8738,38.8738,214997.5767056096,0
+VNQI.US,D,20130923,000000,38.9136,39.0557,38.7485,38.9991,109658.50926334079,0
+VNQI.US,D,20130924,000000,38.7545,38.8788,38.5725,38.6898,111607.53795932159,0
+VNQI.US,D,20130925,000000,38.6133,39.0398,38.5039,38.5795,176455.4839580512,0
+VNQI.US,D,20130926,000000,38.6819,38.8579,38.5795,38.6968,149454.6983906144,0
+VNQI.US,D,20130927,000000,38.6441,38.7485,38.5944,38.7306,227774.87783173757,0
+VNQI.US,D,20130930,000000,38.3567,38.6003,38.1499,38.5725,224687.40719362558,0
+VNQI.US,D,20131001,000000,38.7356,38.7614,38.4711,38.6968,193366.17411435518,0
+VNQI.US,D,20131002,000000,38.5586,38.7087,38.3637,38.7087,221893.5982579008,0
+VNQI.US,D,20131003,000000,38.6819,38.6819,38.1966,38.3498,109107.39072598399,0
+VNQI.US,D,20131004,000000,38.5039,38.5516,38.3637,38.5168,80726.79743363199,0
+VNQI.US,D,20131007,000000,38.1966,38.1966,37.8705,38.0007,118814.3179569472,0
+VNQI.US,D,20131008,000000,38.1439,38.2613,37.8804,38.0226,142359.55006752638,0
+VNQI.US,D,20131009,000000,38.5397,38.653,38.3209,38.5586,8178421.087110108,0
+VNQI.US,D,20131010,000000,38.8181,39.2218,38.8181,39.18,254240.6359140032,0
+VNQI.US,D,20131011,000000,39.006,39.2665,38.9006,39.2327,541274.8361822591,0
+VNQI.US,D,20131014,000000,39.0766,39.4445,38.8738,39.3948,227774.87783173757,0
+VNQI.US,D,20131015,000000,39.0905,39.0905,38.8251,38.9404,177627.11369531517,0
+VNQI.US,D,20131016,000000,39.1234,39.3073,38.9334,39.2506,130724.713646576,0
+VNQI.US,D,20131017,000000,39.4167,39.7031,39.3222,39.6683,140574.4489656864,0
+VNQI.US,D,20131018,000000,39.884,40.061,39.7776,39.9417,79106.6296166944,0
+VNQI.US,D,20131021,000000,39.6275,39.9198,39.6275,39.8443,159075.13621608,0
+VNQI.US,D,20131022,000000,39.9546,40.2032,39.9119,40.1445,104551.611575936,0
+VNQI.US,D,20131023,000000,39.7488,39.7806,39.5102,39.6613,95288.19397083839,0
+VNQI.US,D,20131024,000000,39.8781,39.8781,39.6066,39.6613,161604.448481504,0
+VNQI.US,D,20131025,000000,39.7538,39.7697,39.6195,39.6901,73081.5362639488,0
+VNQI.US,D,20131028,000000,39.6553,39.715,39.546,39.5718,177338.48044673598,0
+VNQI.US,D,20131029,000000,39.6901,39.7031,39.5629,39.6901,122779.75662993599,0
+VNQI.US,D,20131030,000000,39.5857,39.6901,39.2864,39.5022,119401.64136172159,0
+VNQI.US,D,20131031,000000,39.54,39.54,39.2795,39.3411,78127.086814896,0
+VNQI.US,D,20131101,000000,39.2506,39.3143,39.006,39.1582,95727.68083365759,0
+VNQI.US,D,20131104,000000,39.2864,39.2994,39.0687,39.2864,124845.44545426239,0
+VNQI.US,D,20131105,000000,38.9663,39.015,38.8181,38.9275,84994.9490258624,0
+VNQI.US,D,20131106,000000,39.0398,39.1035,38.8867,38.9205,124697.60891230719,0
+VNQI.US,D,20131107,000000,38.9275,38.9275,38.3706,38.3945,137637.8319418144,0
+VNQI.US,D,20131108,000000,38.4164,38.5795,38.2613,38.5675,114697.01997895679,0
+VNQI.US,D,20131111,000000,38.5039,38.5168,38.3875,38.4243,73379.22072938239,0
+VNQI.US,D,20131112,000000,38.492,38.492,38.2275,38.3498,91314.7097717568,0
+VNQI.US,D,20131113,000000,38.2851,38.5864,38.0843,38.5725,102046.4358887904,0
+VNQI.US,D,20131114,000000,38.6968,38.7753,38.5317,38.66,672883.5520082816,0
+VNQI.US,D,20131115,000000,39.1432,39.3272,38.9136,39.2864,318504.27558024315,0
+VNQI.US,D,20131118,000000,39.355,39.4386,39.18,39.2218,174940.9136710816,0
+VNQI.US,D,20131119,000000,39.1104,39.1104,38.837,38.9881,175725.35246512957,0
+VNQI.US,D,20131120,000000,38.9275,38.9275,38.4969,38.5108,72054.72599635519,0
+VNQI.US,D,20131121,000000,38.4243,38.492,38.2802,38.4373,89551.73386667199,0
+VNQI.US,D,20131122,000000,38.4243,38.5516,38.3358,38.5397,85139.7684955328,0
+VNQI.US,D,20131125,000000,38.3567,38.3567,38.0843,38.0902,217482.63857752318,0
+VNQI.US,D,20131126,000000,38.0157,38.2225,38.0087,38.1837,145078.9378868928,0
+VNQI.US,D,20131127,000000,38.3567,38.4373,38.1837,38.4373,83521.6120601184,0
+VNQI.US,D,20131129,000000,38.4432,38.5675,38.2672,38.2851,59721.940186854394,0
+VNQI.US,D,20131202,000000,38.2543,38.2543,37.8605,37.9262,118664.4700334688,0
+VNQI.US,D,20131203,000000,37.8387,37.8456,37.5951,37.7432,106830.5068417216,0
+VNQI.US,D,20131204,000000,37.5732,37.7372,37.426,37.6965,207041.557090592,0
+VNQI.US,D,20131205,000000,37.5523,37.5523,37.3485,37.3892,157045.65225917118,0
+VNQI.US,D,20131206,000000,37.5453,37.8029,37.4379,37.779,192046.70783513598,0
+VNQI.US,D,20131209,000000,37.6478,37.6478,37.4827,37.5662,153372.869597808,0
+VNQI.US,D,20131210,000000,37.5274,37.6199,37.426,37.602,98508.41578948159,0
+VNQI.US,D,20131211,000000,37.4976,37.4976,37.0621,37.1178,219392.4453338016,0
+VNQI.US,D,20131212,000000,37.0621,37.0899,36.8582,36.9835,91607.3657833824,0
+VNQI.US,D,20131213,000000,37.077,37.077,36.8115,37.0492,123179.01586229118,0
+VNQI.US,D,20131216,000000,36.8791,37.2132,36.8791,37.0362,228808.72793466237,0
+VNQI.US,D,20131217,000000,37.0621,37.083,36.6087,36.8016,359378.56520395196,0
+VNQI.US,D,20131218,000000,36.9259,37.3355,36.7369,37.1257,546717.6345840384,0
+VNQI.US,D,20131219,000000,37.1506,37.1705,36.8652,37.1705,235324.59837906878,0
+VNQI.US,D,20131220,000000,37.2878,37.3604,37.1148,37.3107,199184.0951702112,0
+VNQI.US,D,20131223,000000,37.5274,37.5752,37.3942,37.436,510857.71909766714,0
+VNQI.US,D,20131224,000000,37.4708,37.4708,37.26,37.2948,137298.9141551552,0
+VNQI.US,D,20131226,000000,37.3783,37.5821,37.3743,37.5821,348752.43661688635,0
+VNQI.US,D,20131227,000000,37.8138,37.8138,37.5334,37.7154,236769.776003488,0
+VNQI.US,D,20131230,000000,37.8138,38.0564,37.7154,37.9898,266334.0673222432,0
+VNQI.US,D,20131231,000000,37.9749,38.2414,37.8765,38.1489,288041.90241137915,0
+VNQI.US,D,20140102,000000,37.959,37.9828,37.4708,37.5682,251714.34072086398,0
+VNQI.US,D,20140103,000000,37.6249,37.7154,37.5225,37.598,125901.4207539424,0
+VNQI.US,D,20140106,000000,37.5901,37.6179,37.4071,37.4708,522813.370871568,0
+VNQI.US,D,20140107,000000,37.604,37.604,37.4708,37.5334,105302.8625748512,0
+VNQI.US,D,20140108,000000,37.604,37.604,37.4071,37.4897,174780.00314922558,0
+VNQI.US,D,20140109,000000,37.4976,37.5036,37.3743,37.4817,94925.1396059008,0
+VNQI.US,D,20140110,000000,37.6587,37.8854,37.5115,37.8566,125097.87383542399,0
+VNQI.US,D,20140113,000000,37.8138,37.8407,37.4012,37.4817,196989.6779284,0
+VNQI.US,D,20140114,000000,37.4976,37.7303,37.4708,37.7154,159374.8320630368,0
+VNQI.US,D,20140115,000000,37.8138,37.8506,37.6368,37.7303,311888.8417504384,0
+VNQI.US,D,20140116,000000,37.6458,37.6517,37.5404,37.6458,126242.34992212479,0
+VNQI.US,D,20140117,000000,37.8138,37.9331,37.7432,37.7919,93680.09444304,0
+VNQI.US,D,20140121,000000,37.959,37.959,37.6179,37.7641,146090.6627930624,0
+VNQI.US,D,20140122,000000,37.959,37.9679,37.8208,37.9411,175081.71037770557,0
+VNQI.US,D,20140123,000000,37.61,37.6368,37.254,37.4012,183934.80615207038,0
+VNQI.US,D,20140124,000000,37.2828,37.3306,36.6992,36.7041,565657.8086972511,0
+VNQI.US,D,20140127,000000,36.8602,36.895,36.3571,36.6007,202789.4965505472,0
+VNQI.US,D,20140128,000000,36.8264,37.2112,36.6514,37.2112,169224.5673821472,0
+VNQI.US,D,20140129,000000,36.545,36.5599,36.2577,36.3143,249340.91052348798,0
+VNQI.US,D,20140130,000000,36.4814,36.6644,36.4058,36.6007,281041.2890198816,0
+VNQI.US,D,20140131,000000,36.0081,36.3223,35.9087,36.1165,251968.7804835488,0
+VNQI.US,D,20140203,000000,36.197,36.197,35.4692,35.4692,234636.7058981344,0
+VNQI.US,D,20140204,000000,35.8589,36.1543,35.8102,36.1105,358245.1517156288,0
+VNQI.US,D,20140205,000000,36.0976,36.1473,35.8569,36.1165,217401.17762583357,0
+VNQI.US,D,20140206,000000,36.3143,36.6375,36.1612,36.6007,249061.32849176318,0
+VNQI.US,D,20140207,000000,36.6574,36.9736,36.6375,36.9577,160781.7934385152,0
+VNQI.US,D,20140210,000000,36.6574,36.8264,36.6465,36.735,267765.165276,0
+VNQI.US,D,20140211,000000,37.0422,37.3852,36.9815,37.3445,264299.5549115264,0
+VNQI.US,D,20140212,000000,37.4897,37.5036,37.3465,37.423,153852.58409109118,0
+VNQI.US,D,20140213,000000,37.0551,37.4558,36.9736,37.3674,121557.842354592,0
+VNQI.US,D,20140214,000000,37.3674,37.5682,37.3107,37.4897,75457.9835336096,0
+VNQI.US,D,20140218,000000,37.6706,37.7979,37.598,37.6517,185192.92529483198,0
+VNQI.US,D,20140219,000000,37.779,37.8506,37.5046,37.5334,108057.44957087359,0
+VNQI.US,D,20140220,000000,37.6458,37.7989,37.4976,37.7581,279266.2448256576,0
+VNQI.US,D,20140221,000000,37.779,37.8287,37.6517,37.7005,96191.3042747552,0
+VNQI.US,D,20140224,000000,37.5046,37.8277,37.4817,37.6796,172096.8201972768,0
+VNQI.US,D,20140225,000000,37.7154,37.7154,37.3942,37.436,117597.43213541119,0
+VNQI.US,D,20140226,000000,37.61,37.61,37.2948,37.3743,129722.03995726079,0
+VNQI.US,D,20140227,000000,37.2033,37.5752,37.2033,37.5404,94279.4861369536,0
+VNQI.US,D,20140228,000000,37.5115,37.7482,37.4708,37.5543,114232.39084709759,0
+VNQI.US,D,20140303,000000,37.3783,37.3783,36.9448,37.084,127312.4048924672,0
+VNQI.US,D,20140304,000000,37.6647,37.8417,37.6318,37.7372,141442.3600929472,0
+VNQI.US,D,20140305,000000,37.8506,37.8506,37.6706,37.7581,62874.780724470394,0
+VNQI.US,D,20140306,000000,38.0654,38.3339,37.8685,38.2324,114266.58433299199,0
+VNQI.US,D,20140307,000000,38.1837,38.2623,37.9252,38.0435,117887.07107475199,0
+VNQI.US,D,20140310,000000,37.8765,37.8765,37.6458,37.8417,150613.2541479776,0
+VNQI.US,D,20140311,000000,37.7372,37.8615,37.426,37.4747,116712.4242652032,0
+VNQI.US,D,20140312,000000,37.1387,37.4071,37.1217,37.3674,143659.9082222752,0
+VNQI.US,D,20140313,000000,37.4558,37.4558,36.6922,36.8125,122218.58118496319,0
+VNQI.US,D,20140314,000000,36.8891,37.0283,36.8006,36.91,160862.24869944318,0
+VNQI.US,D,20140317,000000,37.1148,37.3385,37.084,37.2948,136646.2208508768,0
+VNQI.US,D,20140318,000000,37.4419,37.5046,37.1605,37.436,130986.193244592,0
+VNQI.US,D,20140319,000000,37.3236,37.428,36.901,36.9517,149457.71546289918,0
+VNQI.US,D,20140320,000000,36.5798,36.7031,36.383,36.5938,250757.92880658238,0
+VNQI.US,D,20140321,000000,36.8602,37.0919,36.8016,36.8205,69753.7055338144,0
+VNQI.US,D,20140324,000000,37.0362,37.1148,36.7121,36.8055,95063.92493100159,0
+VNQI.US,D,20140325,000000,37.0919,37.2431,36.9627,37.084,217718.9759064992,0
+VNQI.US,D,20140326,000000,37.3604,37.3604,36.9577,37.0213,170654.65964514238,0
+VNQI.US,D,20140327,000000,37.254,37.4151,37.2033,37.3743,243648.700812832,0
+VNQI.US,D,20140328,000000,37.5404,37.8138,37.5404,37.6875,100233.17544562559,0
+VNQI.US,D,20140331,000000,37.9898,37.9948,37.8615,37.8615,88818.58530146559,0
+VNQI.US,D,20140401,000000,38.1648,38.1648,38.0177,38.1161,160512.2683144064,0
+VNQI.US,D,20140402,000000,38.2961,38.5407,38.2961,38.5128,115374.85555227518,0
+VNQI.US,D,20140403,000000,38.5407,38.5407,38.2324,38.4025,130099.17399286079,0
+VNQI.US,D,20140404,000000,38.5685,38.7246,38.2792,38.3776,202463.65274378879,0
+VNQI.US,D,20140407,000000,38.5128,38.6043,38.2414,38.4243,128269.8224975104,0
+VNQI.US,D,20140408,000000,38.5407,38.666,38.4512,38.5268,171315.3984755136,0
+VNQI.US,D,20140409,000000,38.7037,38.9136,38.5178,38.9056,122350.32667473279,0
+VNQI.US,D,20140410,000000,38.829,38.8628,38.3348,38.3687,173169.89223990397,0
+VNQI.US,D,20140411,000000,38.3746,38.4969,38.2185,38.311,105751.4006545248,0
+VNQI.US,D,20140414,000000,38.4293,38.5277,38.3209,38.4939,98427.9605285536,0
+VNQI.US,D,20140415,000000,38.479,38.479,37.96,38.3687,166744.5339640416,0
+VNQI.US,D,20140416,000000,38.5834,38.7037,38.4641,38.652,111078.54461871999,0
+VNQI.US,D,20140417,000000,38.8509,38.9334,38.7435,38.9334,113067.8009451648,0
+VNQI.US,D,20140421,000000,38.829,38.9275,38.6391,38.7037,99234.5245193568,0
+VNQI.US,D,20140422,000000,38.829,38.842,38.7306,38.7564,102247.57404111039,0
+VNQI.US,D,20140423,000000,38.6898,38.6898,38.5347,38.6262,84147.15171383359,0
+VNQI.US,D,20140424,000000,38.7246,38.7366,38.5268,38.6043,1775963.3955801022,0
+VNQI.US,D,20140425,000000,38.5128,38.5635,38.2971,38.3468,139920.7499706464,0
+VNQI.US,D,20140428,000000,38.5347,38.5407,38.2285,38.4641,101422.90761659839,0
+VNQI.US,D,20140429,000000,38.7942,38.8062,38.5407,38.7157,79434.48480497599,0
+VNQI.US,D,20140430,000000,38.6192,38.7435,38.5128,38.7157,88080.4082824512,0
+VNQI.US,D,20140501,000000,38.842,38.8559,38.7564,38.829,131726.3816451296,0
+VNQI.US,D,20140502,000000,38.8628,38.9493,38.7465,38.8509,202263.5202822304,0
+VNQI.US,D,20140505,000000,38.5695,38.8022,38.5695,38.8022,143275.734351344,0
+VNQI.US,D,20140506,000000,38.842,38.9553,38.7564,38.8559,123870.931106272,0
+VNQI.US,D,20140507,000000,38.9772,39.0448,38.7863,39.017,74546.82770359999,0
+VNQI.US,D,20140508,000000,39.009,39.1244,38.9026,38.9553,226607.27085752,0
+VNQI.US,D,20140509,000000,39.0896,39.1084,38.9136,39.0528,214673.74428037438,0
+VNQI.US,D,20140512,000000,39.36,39.4167,39.2337,39.3749,128097.8493772768,0
+VNQI.US,D,20140513,000000,39.5698,39.6563,39.5012,39.5996,113146.24482456959,0
+VNQI.US,D,20140514,000000,39.6633,39.8433,39.6633,39.7369,171201.7554194528,0
+VNQI.US,D,20140515,000000,39.8025,39.8025,39.4734,39.6335,101446.03850411519,0
+VNQI.US,D,20140516,000000,39.8701,39.8791,39.6394,39.8522,124424.061025152,0
+VNQI.US,D,20140519,000000,39.7369,39.8174,39.6474,39.8104,128685.17278205119,0
+VNQI.US,D,20140520,000000,39.6195,39.6195,39.3332,39.4107,129784.39278447999,0
+VNQI.US,D,20140521,000000,39.6693,39.705,39.53,39.6633,157288.0237327168,0
+VNQI.US,D,20140522,000000,39.6394,39.7239,39.6056,39.6633,74393.96270783679,0
+VNQI.US,D,20140523,000000,39.8174,40.06,39.8174,40.0053,136041.8007031552,0
+VNQI.US,D,20140527,000000,39.9139,40.1257,39.898,40.0759,323340.6424527776,0
+VNQI.US,D,20140528,000000,40.0541,40.0541,39.9278,40.0193,124641.29022965759,0
+VNQI.US,D,20140529,000000,40.2151,40.2579,40.0879,40.2579,80194.7870207456,0
+VNQI.US,D,20140530,000000,40.2997,40.5234,40.237,40.5234,777184.7465845791,0
+VNQI.US,D,20140602,000000,40.6477,40.6477,40.3703,40.5234,303366.61823664,0
+VNQI.US,D,20140603,000000,40.5711,40.6069,40.413,40.5363,210456.88291698557,0
+VNQI.US,D,20140604,000000,40.3404,40.4061,40.1943,40.3335,251945.649596032,0
+VNQI.US,D,20140605,000000,40.4727,40.6258,40.3683,40.595,141084.3341818176,0
+VNQI.US,D,20140606,000000,40.6546,40.8167,40.6536,40.8028,61230.476329254394,0
+VNQI.US,D,20140609,000000,40.8237,40.8963,40.7262,40.8356,119602.7795140416,0
+VNQI.US,D,20140610,000000,40.6069,40.6139,40.5433,40.5791,194216.9884986688,0
+VNQI.US,D,20140611,000000,40.3335,40.4061,40.3245,40.3911,204915.5268205696,0
+VNQI.US,D,20140612,000000,40.595,40.595,40.2728,40.3205,185988.4266872576,0
+VNQI.US,D,20140613,000000,40.4796,40.4946,40.2519,40.3703,208909.12483488317,0
+VNQI.US,D,20140616,000000,40.3633,40.3633,40.1943,40.2778,184298.86620776958,0
+VNQI.US,D,20140617,000000,40.2728,40.2728,39.9845,40.1873,141423.25196847678,0
+VNQI.US,D,20140618,000000,40.3066,40.5085,40.1008,40.5015,96252.65141121279,0
+VNQI.US,D,20140619,000000,40.6348,40.7193,40.4886,40.6069,78799.8939344064,0
+VNQI.US,D,20140620,000000,40.7988,40.7988,40.6198,40.769,276778.1658814592,0
+VNQI.US,D,20140623,000000,40.595,40.6069,40.4409,40.5433,75177.39581112319,0
+VNQI.US,D,20140624,000000,40.5294,40.6089,40.2917,40.3275,94575.15922086399,0
+VNQI.US,D,20140625,000000,40.3205,40.6785,40.3205,40.6019,99838.9446670784,0
+VNQI.US,D,20140626,000000,40.6566,40.8615,40.5512,40.7869,72918.6143605696,0
+VNQI.US,D,20140627,000000,40.8068,40.8615,40.6865,40.8615,131214.4850474752,0
+VNQI.US,D,20140630,000000,40.9052,40.939,40.7571,40.9002,105330.0162254144,0
+VNQI.US,D,20140701,000000,41.0802,41.1091,40.9331,41.0464,123851.8229818016,0
+VNQI.US,D,20140702,000000,41.1011,41.1588,41.0395,41.0931,156132.4850476384,0
+VNQI.US,D,20140703,000000,41.2155,41.2602,41.1518,41.2085,65497.622230723195,0
+VNQI.US,D,20140707,000000,41.1916,41.1916,40.9917,41.0653,159924.944909632,0
+VNQI.US,D,20140708,000000,41.1359,41.1807,40.8048,40.8774,111826.77854535039,0
+VNQI.US,D,20140709,000000,41.0524,41.1637,40.947,41.1359,256441.08730038398,0
+VNQI.US,D,20140710,000000,40.8466,41.1588,40.7571,41.123,15406477.478488117,0
+VNQI.US,D,20140711,000000,41.1468,41.2214,41.0007,41.1091,340619.41542782716,0
+VNQI.US,D,20140714,000000,41.3258,41.3258,41.2005,41.2005,193522.05618240318,0
+VNQI.US,D,20140715,000000,41.3845,41.3905,41.0862,41.2503,186584.80130888638,0
+VNQI.US,D,20140716,000000,41.5665,41.5834,41.5068,41.5744,131238.62162575359,0
+VNQI.US,D,20140717,000000,41.468,41.468,41.0862,41.123,246235.33745166718,0
+VNQI.US,D,20140718,000000,41.3924,41.5665,41.3557,41.5317,94680.75675083199,0
+VNQI.US,D,20140721,000000,41.3626,41.4988,41.2224,41.4819,161784.4671278304,0
+VNQI.US,D,20140722,000000,41.6569,41.7425,41.6241,41.6738,136006.6015264992,0
+VNQI.US,D,20140723,000000,41.9572,41.9642,41.7216,41.8787,115777.13185691519,0
+VNQI.US,D,20140724,000000,41.9403,41.9403,41.7504,41.8558,153322.58505972798,0
+VNQI.US,D,20140725,000000,41.7086,41.7504,41.5406,41.5804,131098.83060989119,0
+VNQI.US,D,20140728,000000,41.4988,41.7594,41.4988,41.7216,149563.3129928672,0
+VNQI.US,D,20140729,000000,41.9194,41.9572,41.7216,41.7216,199762.3673581312,0
+VNQI.US,D,20140730,000000,41.8856,41.8856,41.5665,41.7216,119172.34386807679,0
+VNQI.US,D,20140731,000000,41.6788,41.6788,41.294,41.3179,129366.02542765439,0
+VNQI.US,D,20140801,000000,41.2363,41.3358,41.0603,41.2214,146493.944788464,0
+VNQI.US,D,20140804,000000,41.3069,41.3984,41.0931,41.3258,159800.2392551936,0
+VNQI.US,D,20140805,000000,41.1429,41.1429,40.6944,40.763,186714.53541713278,0
+VNQI.US,D,20140806,000000,40.5095,40.6944,40.3991,40.6019,125852.14190662399,0
+VNQI.US,D,20140807,000000,40.7073,40.7421,40.3633,40.4538,154140.2116489088,0
+VNQI.US,D,20140808,000000,40.4419,40.7143,40.3921,40.6566,172564.4664014208,0
+VNQI.US,D,20140811,000000,41.0116,41.0862,40.8923,41.0395,146352.14239107838,0
+VNQI.US,D,20140812,000000,41.0464,41.0862,40.9052,41.0862,169828.98752986878,0
+VNQI.US,D,20140813,000000,41.5665,41.5665,41.2483,41.3845,128263.78835294078,0
+VNQI.US,D,20140814,000000,41.4133,41.5028,41.3507,41.4044,200970.20196281277,0
+VNQI.US,D,20140815,000000,41.6738,41.6868,41.2562,41.5068,130351.60237402239,0
+VNQI.US,D,20140818,000000,41.5953,41.6569,41.5128,41.644,117796.558906208,0
+VNQI.US,D,20140819,000000,41.827,41.8707,41.7862,41.8648,122616.83472655679,0
+VNQI.US,D,20140820,000000,41.6738,41.8001,41.638,41.6738,131381.42971390078,0
+VNQI.US,D,20140821,000000,41.82,41.8787,41.7086,41.8409,195533.4377056032,0
+VNQI.US,D,20140822,000000,41.827,41.8986,41.6082,41.7285,108831.8314573056,0
+VNQI.US,D,20140825,000000,41.7285,41.9344,41.7096,41.8558,149907.2592333344,0
+VNQI.US,D,20140826,000000,41.8558,41.9075,41.8001,41.82,154218.6555283136,0
+VNQI.US,D,20140827,000000,41.8409,41.8906,41.7713,41.8131,97802.4208748384,0
+VNQI.US,D,20140828,000000,41.5744,41.6092,41.476,41.5665,153949.1304042048,0
+VNQI.US,D,20140829,000000,41.5605,41.6013,41.3696,41.4253,206403.94914773759,0
+VNQI.US,D,20140902,000000,41.4988,41.6042,41.4193,41.5128,254887.29507371198,0
+VNQI.US,D,20140903,000000,41.8648,42.0179,41.8558,41.9403,164463.62731673277,0
+VNQI.US,D,20140904,000000,41.8916,41.9185,41.6042,41.7086,121855.5268200256,0
+VNQI.US,D,20140905,000000,41.5744,41.6788,41.476,41.6788,308764.16055414715,0
+VNQI.US,D,20140908,000000,41.4988,41.4988,41.2155,41.2721,234542.17096654398,0
+VNQI.US,D,20140909,000000,41.0524,41.0524,40.7571,40.8694,184225.4507821728,0
+VNQI.US,D,20140910,000000,40.8187,40.947,40.7352,40.939,267419.2076540096,0
+VNQI.US,D,20140911,000000,40.5721,40.7223,40.5721,40.7073,171876.57392048638,0
+VNQI.US,D,20140912,000000,40.6507,40.6507,40.3872,40.4667,324554.5112020288,0
+VNQI.US,D,20140915,000000,40.3146,40.3305,40.068,40.0869,150174.77297592,0
+VNQI.US,D,20140916,000000,39.8075,40.2768,39.722,40.1664,239620.909312624,0
+VNQI.US,D,20140917,000000,40.0103,40.0789,39.722,39.722,355527.77527778555,0
+VNQI.US,D,20140918,000000,39.897,39.9278,39.7916,39.8761,174618.086936608,0
+VNQI.US,D,20140919,000000,39.9188,39.9188,39.5569,39.6364,141132.6073383744,0
+VNQI.US,D,20140922,000000,39.5748,39.708,39.3262,39.4823,309081.9588348128,0
+VNQI.US,D,20140923,000000,39.4475,39.4744,39.2795,39.3471,181129.93461796799,0
+VNQI.US,D,20140924,000000,39.4127,39.711,39.2765,39.5181,230874.41675898878,0
+VNQI.US,D,20140925,000000,39.3043,39.5181,38.9215,38.9474,237431.52052462078,0
+VNQI.US,D,20140926,000000,39.179,39.4038,39.1482,39.2536,147169.7689802592,0
+VNQI.US,D,20140929,000000,38.835,39.013,38.6302,38.7545,151766.7814515328,0
+VNQI.US,D,20140930,000000,38.7346,38.7704,38.5795,38.7018,192140.23707596477,0
+VNQI.US,D,20141001,000000,38.5089,38.5944,38.303,38.3746,470758.81705115194,0
+VNQI.US,D,20141002,000000,38.2096,38.3398,37.7551,38.1688,217696.85070974397,0
+VNQI.US,D,20141003,000000,38.1688,38.48,38.0674,38.2851,210991.9104021568,0
+VNQI.US,D,20141006,000000,38.3776,38.6481,38.315,38.4393,176495.7115885152,0
+VNQI.US,D,20141007,000000,38.4651,38.488,38.0266,38.0674,496287.27134360635,0
+VNQI.US,D,20141008,000000,38.2613,38.7485,37.9848,38.7077,190936.4252343296,0
+VNQI.US,D,20141009,000000,38.6222,38.6222,38.0475,38.0674,271719.5413506112,0
+VNQI.US,D,20141010,000000,37.9908,38.2533,37.778,37.7969,287887.02603409276,0
+VNQI.US,D,20141013,000000,37.9202,38.124,37.6139,37.6199,178278.801308832,0
+VNQI.US,D,20141014,000000,37.955,38.1032,37.7144,37.778,223903.97409033918,0
+VNQI.US,D,20141015,000000,37.4827,37.8337,37.08,37.7691,292471.9702162272,0
+VNQI.US,D,20141016,000000,37.3226,37.8924,37.1327,37.6557,217582.2019629216,0
+VNQI.US,D,20141017,000000,38.0902,38.2553,37.8973,38.14,350167.4435184576,0
+VNQI.US,D,20141020,000000,37.9063,38.4164,37.9063,38.3687,902235.3529542079,0
+VNQI.US,D,20141021,000000,38.6152,38.7903,38.5665,38.7137,154603.83509000638,0
+VNQI.US,D,20141022,000000,38.7346,38.842,38.488,38.5208,213538.319410528,0
+VNQI.US,D,20141023,000000,38.9474,39.0876,38.7346,38.9006,172858.12810380798,0
+VNQI.US,D,20141024,000000,38.9573,39.0388,38.7932,39.006,196657.799977072,0
+VNQI.US,D,20141027,000000,38.8559,38.8966,38.6789,38.8141,311553.94672682555,0
+VNQI.US,D,20141028,000000,39.0925,39.2685,38.9474,39.1611,499749.8646357952,0
+VNQI.US,D,20141029,000000,39.3411,39.4038,38.8897,39.0637,199279.63579256317,0
+VNQI.US,D,20141030,000000,39.1204,39.4744,39.0925,39.3809,206930.931106816,0
+VNQI.US,D,20141031,000000,40.2012,40.4508,40.1147,40.415,220921.0952914336,0
+VNQI.US,D,20141103,000000,40.408,40.5065,40.2728,40.4548,406003.3946024896,0
+VNQI.US,D,20141104,000000,40.1147,40.1933,39.898,40.1237,230945.82080306238,0
+VNQI.US,D,20141105,000000,39.7896,39.8383,39.5957,39.711,375156.8475626944,0
+VNQI.US,D,20141106,000000,39.3829,39.3829,39.1552,39.2148,272676.9589556544,0
+VNQI.US,D,20141107,000000,39.0786,39.1611,38.9344,39.1611,304606.6349456928,0
+VNQI.US,D,20141110,000000,39.3968,39.4883,39.3809,39.4415,186315.27618477758,0
+VNQI.US,D,20141111,000000,39.5808,39.6722,39.5072,39.6384,190053.42874564478,0
+VNQI.US,D,20141112,000000,39.6175,39.6762,39.546,39.6384,141582.1511088096,0
+VNQI.US,D,20141113,000000,39.8035,39.8522,39.6255,39.711,111518.03148153919,0
+VNQI.US,D,20141114,000000,39.8999,40.0988,39.7816,40.0769,164978.540986672,0
+VNQI.US,D,20141117,000000,39.8323,39.8602,39.6991,39.8443,229311.5733154624,0
+VNQI.US,D,20141118,000000,39.7955,39.9526,39.717,39.887,149573.3699004832,0
+VNQI.US,D,20141119,000000,39.8035,39.8721,39.6096,39.7587,146268.6700578656,0
+VNQI.US,D,20141120,000000,39.4187,39.5519,39.3749,39.5181,122993.96876215679,0
+VNQI.US,D,20141121,000000,39.895,40.0928,39.7359,39.9387,217923.131131104,0
+VNQI.US,D,20141124,000000,40.1803,40.1803,39.9815,40.0988,829391.1597099968,0
+VNQI.US,D,20141125,000000,40.0928,40.1436,39.8721,39.9308,431088.3392690784,0
+VNQI.US,D,20141126,000000,40.0073,40.1237,39.9387,40.0928,96520.1651537984,0
+VNQI.US,D,20141128,000000,39.9815,40.1445,39.9457,39.9586,62225.10449247679,0
+VNQI.US,D,20141201,000000,40.0272,40.0272,39.7229,39.895,168235.97336349438,0
+VNQI.US,D,20141202,000000,40.1147,40.1803,40.0143,40.1575,262424.94733190397,0
+VNQI.US,D,20141203,000000,40.1803,40.1803,40.058,40.1286,144919.03305579838,0
+VNQI.US,D,20141204,000000,39.895,39.9248,39.711,39.8114,476421.86172972154,0
+VNQI.US,D,20141205,000000,39.8254,39.9158,39.6991,39.8035,817697.9932248736,0
+VNQI.US,D,20141208,000000,39.4475,39.4763,39.191,39.2148,298940.57319483836,0
+VNQI.US,D,20141209,000000,39.1611,39.2964,39.006,39.2964,409131.09287106554,0
+VNQI.US,D,20141210,000000,39.3332,39.3332,38.9006,38.9842,505438.05158340477,0
+VNQI.US,D,20141211,000000,39.184,39.2148,38.8519,38.9633,387862.74464474875,0
+VNQI.US,D,20141212,000000,39.0388,39.0637,38.5665,38.5944,347755.7970721408,0
+VNQI.US,D,20141215,000000,38.5944,38.7137,37.9958,38.0743,370320.48069015995,0
+VNQI.US,D,20141216,000000,37.9908,38.48,37.961,38.0117,327672.15256298875,0
+VNQI.US,D,20141217,000000,38.124,38.7773,38.0674,38.5208,265396.76353243197,0
+VNQI.US,D,20141218,000000,38.7346,38.9772,38.5715,38.842,378827.6188425344,0
+VNQI.US,D,20141219,000000,38.9842,39.0697,38.8628,38.9633,288707.6696955584,0
+VNQI.US,D,20141222,000000,39.355,39.355,39.1214,39.2675,198439.8840066272,0
+VNQI.US,D,20141223,000000,39.195,39.2944,39.019,39.0985,456988.89914332476,0
+VNQI.US,D,20141224,000000,39.1641,39.2506,39.0259,39.195,143044.425476176,0
+VNQI.US,D,20141226,000000,39.4853,39.711,39.4207,39.5629,343559.04952398397,0
+VNQI.US,D,20141229,000000,39.4654,39.4853,39.2805,39.3461,661889.3406024703,0
+VNQI.US,D,20141230,000000,39.2248,39.3023,39.1214,39.2735,273299.4815370848,0
+VNQI.US,D,20141231,000000,39.2248,39.3799,38.9961,39.004,251749.53989751998,0
+VNQI.US,D,20150102,000000,39.4207,39.4923,39.0975,39.186,339580.5368710944,0
+VNQI.US,D,20150105,000000,39.1641,39.186,38.8062,38.8966,187367.2287214112,0
+VNQI.US,D,20150106,000000,39.019,39.0349,38.4959,38.7197,227167.44061173117,0
+VNQI.US,D,20150107,000000,39.0547,39.355,39.004,39.3182,196809.65928207358,0
+VNQI.US,D,20150108,000000,39.3898,39.5877,39.0925,39.5141,186643.13137305918,0
+VNQI.US,D,20150109,000000,39.6245,39.6454,39.3182,39.5211,354495.93655638397,0
+VNQI.US,D,20150112,000000,39.6842,39.6842,39.3978,39.4654,273386.97663334396,0
+VNQI.US,D,20150113,000000,39.8791,40.0809,39.5201,39.7856,200517.6411200928,0
+VNQI.US,D,20150114,000000,39.8363,39.9029,39.5629,39.8791,213488.03487244798,0
+VNQI.US,D,20150115,000000,40.2201,40.2669,39.9238,39.9894,380137.0282141376,0
+VNQI.US,D,20150116,000000,40.1416,40.5552,40.1028,40.5413,408969.17665844795,0
+VNQI.US,D,20150120,000000,40.413,40.413,40.0889,40.2062,406075.80433732475,0
+VNQI.US,D,20150121,000000,40.4359,40.5552,40.3524,40.5254,235415.11054761277,0
+VNQI.US,D,20150122,000000,40.4538,40.775,40.2669,40.7034,489991.64717599034,0
+VNQI.US,D,20150123,000000,40.8306,40.9012,40.7213,40.7213,418787.73556394875,0
+VNQI.US,D,20150126,000000,40.7998,40.9798,40.6875,40.9152,289378.4654335456,0
+VNQI.US,D,20150127,000000,40.6715,40.7849,40.5552,40.7233,321381.5568491808,0
+VNQI.US,D,20150128,000000,40.9152,40.9152,40.2937,40.3673,321936.698149584,0
+VNQI.US,D,20150129,000000,40.6079,40.7302,40.3941,40.7163,204680.19518235518,0
+VNQI.US,D,20150130,000000,40.3026,40.3762,40.0103,40.0391,378591.28151355835,0
+VNQI.US,D,20150202,000000,40.5065,40.8038,40.3673,40.7372,811355.1015914624,0
+VNQI.US,D,20150203,000000,40.7233,41.0454,40.6507,41.0017,368989.9518125632,0
+VNQI.US,D,20150204,000000,40.8545,41.0305,40.6566,40.6805,996879.9048376223,0
+VNQI.US,D,20150205,000000,41.1628,41.3586,41.0802,41.3507,311539.8670561632,0
+VNQI.US,D,20150206,000000,41.128,41.2115,40.8734,40.9649,305708.87202040636,0
+VNQI.US,D,20150209,000000,40.594,40.6358,40.4438,40.4826,449480.4119172192,0
+VNQI.US,D,20150210,000000,40.7531,40.7531,40.5194,40.7233,206058.99721650878,0
+VNQI.US,D,20150211,000000,40.6149,40.6875,40.4359,40.6288,209347.6060069408,0
+VNQI.US,D,20150212,000000,40.776,41.0017,40.7302,40.9887,378628.4920717376,0
+VNQI.US,D,20150213,000000,41.299,41.4233,41.1628,41.4024,279256.1879180416,0
+VNQI.US,D,20150217,000000,41.2711,41.4302,41.1896,41.3507,445551.17811164795,0
+VNQI.US,D,20150218,000000,41.4024,41.5545,41.2691,41.4988,283556.52161464316,0
+VNQI.US,D,20150219,000000,41.2562,41.474,41.2254,41.3507,409507.221215904,0
+VNQI.US,D,20150220,000000,41.2851,41.6201,41.1777,41.5486,209205.80360955518,0
+VNQI.US,D,20150223,000000,41.4988,41.5068,41.3586,41.4591,337639.5537012064,0
+VNQI.US,D,20150224,000000,41.5068,41.7077,41.4024,41.6569,286933.631192096,0
+VNQI.US,D,20150225,000000,41.7613,41.8101,41.7126,41.7295,414949.0139269216,0
+VNQI.US,D,20150226,000000,41.9115,41.9115,41.6201,41.6818,645575.0250677952,0
+VNQI.US,D,20150227,000000,41.6778,41.7086,41.5138,41.5138,459005.30912033276,0
+VNQI.US,D,20150302,000000,41.7027,41.7226,41.5903,41.7226,413839.73701687675,0
+VNQI.US,D,20150303,000000,41.6619,41.6778,41.4591,41.5486,406432.82455769274,0
+VNQI.US,D,20150304,000000,41.3079,41.3586,40.942,41.1319,397511.3418115392,0
+VNQI.US,D,20150305,000000,41.1538,41.1538,40.9152,40.9798,334529.9578663392,0
+VNQI.US,D,20150306,000000,40.769,40.769,40.2937,40.3305,604983.3345480959,0
+VNQI.US,D,20150309,000000,40.0541,40.0541,39.893,39.9964,588653.9336519968,0
+VNQI.US,D,20150310,000000,39.6036,39.6842,39.2805,39.3401,659596.3656660224,0
+VNQI.US,D,20150311,000000,39.5629,39.5798,39.4048,39.4714,585360.2964077567,0
+VNQI.US,D,20150312,000000,39.885,39.9825,39.7856,39.9308,331513.8912723008,0
+VNQI.US,D,20150313,000000,39.8989,39.9238,39.6533,39.8701,1087845.639915104,0
+VNQI.US,D,20150316,000000,40.0889,40.2281,40.06,40.1555,791598.3065798304,0
+VNQI.US,D,20150317,000000,39.9387,39.9666,39.7538,39.885,898212.5899078079,0
+VNQI.US,D,20150318,000000,39.9149,40.6954,39.7856,40.6149,1397674.8269857855,0
+VNQI.US,D,20150319,000000,40.6149,40.6149,40.3822,40.4906,512638.79743646074,0
+VNQI.US,D,20150320,000000,40.9649,41.2055,40.769,41.1319,542823.5999551232,0
+VNQI.US,D,20150323,000000,41.0593,41.3358,41.0593,41.2642,503716.3089995456,0
+VNQI.US,D,20150324,000000,41.5257,41.5844,41.4302,41.4909,475584.12132530875,0
+VNQI.US,D,20150325,000000,41.7295,41.7613,41.294,41.3189,1020665.4970402239,0
+VNQI.US,D,20150326,000000,41.1966,41.2115,40.9012,41.0872,519864.68555855675,0
+VNQI.US,D,20150327,000000,41.2791,41.4591,41.2791,41.3666,433171.12483635196,0
+VNQI.US,D,20150330,000000,41.4402,41.5486,41.3815,41.4909,463897.9946755168,0
+VNQI.US,D,20150331,000000,41.1021,41.1628,40.9738,41.0235,508824.21237771196,0
+VNQI.US,D,20150401,000000,41.4302,41.4302,41.1687,41.4233,613687.588089744,0
+VNQI.US,D,20150402,000000,41.6072,41.7226,41.5257,41.6927,373781.06260082556,0
+VNQI.US,D,20150406,000000,42.0288,42.2854,41.9344,42.1243,415342.23901470716,0
+VNQI.US,D,20150407,000000,42.2704,42.2704,42.0288,42.0507,362689.2991911392,0
+VNQI.US,D,20150408,000000,42.4355,42.695,42.3868,42.532,367747.9237219872,0
+VNQI.US,D,20150409,000000,42.9257,42.9705,42.6483,42.9386,549908.6913705951,0
+VNQI.US,D,20150410,000000,42.8313,42.9038,42.7209,42.8969,357319.9162149568,0
+VNQI.US,D,20150413,000000,42.8899,42.9257,42.4743,42.518,318776.8177766368,0
+VNQI.US,D,20150414,000000,42.6861,42.8034,42.6065,42.7965,673079.6617067936,0
+VNQI.US,D,20150415,000000,42.7965,42.9088,42.6105,42.8611,418493.0681708,0
+VNQI.US,D,20150416,000000,42.9913,43.2161,42.87,43.1435,384208.0644170944,0
+VNQI.US,D,20150417,000000,42.7348,42.7348,42.5051,42.6702,387086.3513767936,0
+VNQI.US,D,20150420,000000,42.532,42.6254,42.4882,42.5598,598342.7584492512,0
+VNQI.US,D,20150421,000000,42.8163,42.8392,42.6463,42.7348,2191807.4742848477,0
+VNQI.US,D,20150422,000000,43.0053,43.0639,42.8611,43.049,985305.4098623679,0
+VNQI.US,D,20150423,000000,42.8034,43.0858,42.708,43.049,377345.230659936,0
+VNQI.US,D,20150424,000000,43.2688,43.2688,43.0798,43.224,409032.5351764288,0
+VNQI.US,D,20150427,000000,43.4517,43.5512,43.3334,43.4368,473775.88933595194,0
+VNQI.US,D,20150428,000000,43.3791,43.5094,43.2976,43.4955,511495.32704052154,0
+VNQI.US,D,20150429,000000,43.2688,43.3125,43.1146,43.2539,419593.29386399034,0
+VNQI.US,D,20150430,000000,43.1803,43.3553,43.049,43.1067,434132.56520444155,0
+VNQI.US,D,20150501,000000,43.1226,43.3066,43.0202,43.3066,1027794.8388492063,0
+VNQI.US,D,20150504,000000,43.6039,43.6407,43.5014,43.6327,607375.8728699423,0
+VNQI.US,D,20150505,000000,43.3791,43.399,42.87,42.9088,1099942.0883956286,0
+VNQI.US,D,20150506,000000,42.8243,42.8969,42.3271,42.4027,783632.2300571967,0
+VNQI.US,D,20150507,000000,42.0348,42.1452,41.9264,42.0835,403651.08391110715,0
+VNQI.US,D,20150508,000000,42.8969,43.1435,42.7726,43.1067,312741.6675162752,0
+VNQI.US,D,20150511,000000,42.876,42.9317,42.6543,42.6622,380228.5460734432,0
+VNQI.US,D,20150512,000000,42.4285,42.5747,42.3053,42.5051,680223.0831864383,0
+VNQI.US,D,20150513,000000,42.8541,42.9844,42.7269,42.8094,412735.48856063996,0
+VNQI.US,D,20150514,000000,43.224,43.2976,43.0639,43.2976,485709.41591309756,0
+VNQI.US,D,20150515,000000,43.4368,43.7112,43.3791,43.7053,412878.29664878716,0
+VNQI.US,D,20150518,000000,43.4955,43.6476,43.3861,43.4448,459486.02930437756,0
+VNQI.US,D,20150519,000000,43.4139,43.4577,43.2976,43.3622,359787.88134392316,0
+VNQI.US,D,20150520,000000,43.3195,43.5591,43.231,43.4289,450594.717281072,0
+VNQI.US,D,20150521,000000,43.2688,43.3493,43.1803,43.3254,529466.0152595519,0
+VNQI.US,D,20150522,000000,43.2896,43.3861,43.231,43.3423,509853.03402682877,0
+VNQI.US,D,20150526,000000,43.2688,43.2688,42.7965,42.9038,633820.5114462144,0
+VNQI.US,D,20150527,000000,43.407,43.4577,42.8034,42.9844,335237.9641625056,0
+VNQI.US,D,20150528,000000,42.4653,42.6254,42.0288,42.6254,538695.2393787552,0
+VNQI.US,D,20150529,000000,42.3928,42.3928,42.0507,42.1014,440170.732537088,0
+VNQI.US,D,20150601,000000,42.4882,42.5757,42.1084,42.2317,431048.1116386144,0
+VNQI.US,D,20150602,000000,42.2197,42.4126,42.1094,42.2704,313011.19264038396,0
+VNQI.US,D,20150603,000000,42.1084,42.1959,42.0209,42.0736,415342.23901470716,0
+VNQI.US,D,20150604,000000,41.8449,41.9692,41.6072,41.7226,379268.11139611516,0
+VNQI.US,D,20150605,000000,41.2184,41.3954,41.118,41.3149,544416.6141214976,0
+VNQI.US,D,20150608,000000,41.1777,41.2334,40.9738,41.0802,452240.0273670496,0
+VNQI.US,D,20150609,000000,41.0514,41.0931,40.9211,41.0643,494915.50914478395,0
+VNQI.US,D,20150610,000000,41.3726,41.6072,41.2791,41.5326,470037.73677508475,0
+VNQI.US,D,20150611,000000,41.5615,41.6341,41.4302,41.5903,384174.8766219616,0
+VNQI.US,D,20150612,000000,41.5068,41.5615,41.3865,41.5138,274334.3373307712,0
+VNQI.US,D,20150615,000000,41.3189,41.3815,41.1369,41.3815,396140.58530347835,0
+VNQI.US,D,20150616,000000,41.2055,41.3358,41.118,41.3079,560463.4159135872,0
+VNQI.US,D,20150617,000000,41.118,41.2851,40.7998,41.2334,503812.8553126592,0
+VNQI.US,D,20150618,000000,41.3189,41.7226,41.2562,41.5177,1097200.5753795072,0
+VNQI.US,D,20150619,000000,41.3726,41.468,41.2711,41.3149,805035.340845568,0
+VNQI.US,D,20150622,000000,41.8916,41.9344,41.7086,41.7524,450870.27654975036,0
+VNQI.US,D,20150623,000000,41.7802,41.8976,41.7226,41.8846,344668.3264340288,0
+VNQI.US,D,20150624,000000,41.7733,41.7733,41.5694,41.6201,489960.47076238075,0
+VNQI.US,D,20150625,000000,41.6858,41.7226,41.4819,41.5068,306020.63615650235,0
+VNQI.US,D,20150626,000000,41.3974,41.5436,41.2423,41.3278,460287.5648413728,0
+VNQI.US,D,20150629,000000,40.8227,41.2562,40.3991,40.4558,566403.0255515968,0
+VNQI.US,D,20150630,000000,40.9559,40.9559,40.5721,40.7143,712721.9801475423,0
+VNQI.US,D,20150701,000000,40.9927,41.0633,40.765,40.9052,408386.8817074816,0
+VNQI.US,D,20150702,000000,40.8903,40.8903,40.6845,40.773,658080.7896882911,0
+VNQI.US,D,20150706,000000,40.0073,40.1117,39.7896,39.9357,523084.90737719997,0
+VNQI.US,D,20150707,000000,39.6275,39.7816,39.1641,39.722,476906.60467681277,0
+VNQI.US,D,20150708,000000,38.9513,38.9653,38.5248,38.5854,853147.586880512,0
+VNQI.US,D,20150709,000000,39.6335,39.7021,39.2685,39.2685,732730.1978495744,0
+VNQI.US,D,20150710,000000,40.1485,40.2142,39.9357,40.1724,432637.10304194235,0
+VNQI.US,D,20150713,000000,40.8167,40.8167,40.3772,40.4558,1544327.6709145822,0
+VNQI.US,D,20150714,000000,40.6039,40.769,40.4647,40.7272,509548.309726064,0
+VNQI.US,D,20150715,000000,40.6328,40.7054,40.3772,40.4707,410117.6755081952,0
+VNQI.US,D,20150716,000000,41.0365,41.1687,40.8664,40.9868,335645.26892095356,0
+VNQI.US,D,20150717,000000,41.0583,41.0931,40.8903,41.0802,364252.1426346656,0
+VNQI.US,D,20150720,000000,41.0931,41.1101,40.8823,40.9997,309901.5968055168,0
+VNQI.US,D,20150721,000000,40.9629,40.9629,40.8306,40.8993,308400.10049844795,0
+VNQI.US,D,20150722,000000,40.7421,40.7968,40.5144,40.7421,335100.18452816637,0
+VNQI.US,D,20150723,000000,40.6387,40.6686,40.3315,40.4289,363437.5331177696,0
+VNQI.US,D,20150724,000000,40.4508,40.5284,40.068,40.1634,522679.61400027515,0
+VNQI.US,D,20150727,000000,39.9636,40.0073,39.7657,39.8671,410978.54680012475,0
+VNQI.US,D,20150728,000000,40.0809,40.2808,39.897,40.2738,541473.962953056,0
+VNQI.US,D,20150729,000000,40.0809,40.421,40.0282,40.3683,492844.7918666496,0
+VNQI.US,D,20150730,000000,40.1416,40.2877,40.0282,40.2589,330607.7638960992,0
+VNQI.US,D,20150731,000000,40.5592,40.6536,40.3534,40.4508,502654.29955529596,0
+VNQI.US,D,20150803,000000,40.244,40.3772,40.0034,40.1545,518431.5762232768,0
+VNQI.US,D,20150804,000000,40.4777,40.597,40.3832,40.4289,311264.3077874848,0
+VNQI.US,D,20150805,000000,40.7352,40.7968,40.5592,40.6457,666932.8797718943,0
+VNQI.US,D,20150806,000000,40.4936,40.4936,40.237,40.3315,286882.3409632544,0
+VNQI.US,D,20150807,000000,40.3534,40.4856,40.2877,40.4637,1084587.20184752,0
+VNQI.US,D,20150810,000000,40.4637,40.9559,40.4637,40.9201,436993.75542119355,0
+VNQI.US,D,20150811,000000,40.3176,40.3892,40.1018,40.2947,506756.51217186236,0
+VNQI.US,D,20150812,000000,39.9208,40.068,39.708,40.0531,566813.3473823295,0
+VNQI.US,D,20150813,000000,40.068,40.2738,39.9437,40.1843,583025.0824593216,0
+VNQI.US,D,20150814,000000,40.3036,40.4637,40.1545,40.421,358393.9939483456,0
+VNQI.US,D,20150817,000000,40.0809,40.2947,40.0073,40.2947,202830.72987177278,0
+VNQI.US,D,20150818,000000,39.8264,40.068,39.7896,40.0073,750981.4737910911,0
+VNQI.US,D,20150819,000000,39.8194,39.9705,39.5161,39.7965,411385.8515585728,0
+VNQI.US,D,20150820,000000,39.4217,39.4594,39.002,39.0388,2721822.5967002334,0
+VNQI.US,D,20150821,000000,38.8937,38.9812,38.0475,38.0614,1015386.6262325855,0
+VNQI.US,D,20150824,000000,35.8858,37.0571,34.6289,36.3332,928122.8388485535,0
+VNQI.US,D,20150825,000000,38.0863,38.1161,36.5371,36.6027,1921251.5171454079,0
+VNQI.US,D,20150826,000000,37.2639,37.3226,36.4913,37.3137,915402.8620958368,0
+VNQI.US,D,20150827,000000,37.8208,38.3289,37.7472,38.2981,678787.9624696352,0
+VNQI.US,D,20150828,000000,37.8814,37.9689,37.7193,37.8277,1679597.1011128286,0
+VNQI.US,D,20150831,000000,37.602,37.6587,37.4181,37.4399,545970.4063481695,0
+VNQI.US,D,20150901,000000,36.7031,36.8523,36.2855,36.4038,527583.3621538368,0
+VNQI.US,D,20150902,000000,36.9109,36.9487,36.5798,36.9338,2130894.796236259,0
+VNQI.US,D,20150903,000000,36.9179,37.1585,36.8095,36.8891,394901.5742851872,0
+VNQI.US,D,20150904,000000,36.2348,36.3879,35.9713,36.1403,471595.5517648032,0
+VNQI.US,D,20150908,000000,36.9338,37.1894,36.903,37.1824,480856.95798837754,0
+VNQI.US,D,20150909,000000,37.3972,37.4688,36.7509,36.7568,482900.52161594876,0
+VNQI.US,D,20150910,000000,36.9109,37.2987,36.895,37.1824,417158.5165301568,0
+VNQI.US,D,20150911,000000,37.2192,37.4399,37.1247,37.4022,317119.43940151995,0
+VNQI.US,D,20150914,000000,37.3882,37.3882,37.1963,37.3296,220132.63373433918,0
+VNQI.US,D,20150915,000000,37.2033,37.4688,37.0869,37.4181,462060.59765407356,0
+VNQI.US,D,20150916,000000,37.5115,37.787,37.4608,37.7691,433996.79695162555,0
+VNQI.US,D,20150917,000000,37.5553,38.2125,37.4608,37.7343,568749.3020984095,0
+VNQI.US,D,20150918,000000,37.6309,37.779,37.3514,37.4111,345863.0870588096,0
+VNQI.US,D,20150921,000000,37.7343,37.779,37.4976,37.6885,299413.2478527904,0
+VNQI.US,D,20150922,000000,37.1675,37.1963,36.903,37.071,352947.17278351996,0
+VNQI.US,D,20150923,000000,37.0273,37.1168,36.8244,36.903,241788.17290387198,0
+VNQI.US,D,20150924,000000,36.8652,37.1247,36.6474,37.0641,281144.87516832637,0
+VNQI.US,D,20150925,000000,37.7104,37.8138,37.3733,37.4807,330216.55018983677,0
+VNQI.US,D,20150928,000000,37.3952,37.4459,36.8841,36.906,378824.60177024954,0
+VNQI.US,D,20150929,000000,36.9736,37.084,36.8264,36.9955,327912.5126550112,0
+VNQI.US,D,20150930,000000,37.4678,37.6229,37.2401,37.602,310965.6176312896,0
+VNQI.US,D,20151001,000000,37.8725,37.9123,37.5036,37.7919,218248.9749378624,0
+VNQI.US,D,20151002,000000,37.5195,38.2712,37.4459,38.2633,261489.65492361598,0
+VNQI.US,D,20151005,000000,38.7425,39.0011,38.7008,38.9583,317244.14505595836,0
+VNQI.US,D,20151006,000000,38.7873,38.8847,38.6341,38.7793,405313.490740032,0
+VNQI.US,D,20151007,000000,38.9931,39.1204,38.7008,39.0011,2746376.536644697,0
+VNQI.US,D,20151008,000000,38.9056,39.3421,38.8261,39.3043,270029.9808711232,0
+VNQI.US,D,20151009,000000,39.4087,39.5181,39.1413,39.3481,231667.90676989118,0
+VNQI.US,D,20151012,000000,39.3928,39.4306,39.2178,39.2894,155906.2046262784,0
+VNQI.US,D,20151013,000000,38.9583,39.0677,38.7356,38.7962,240341.98958869118,0
+VNQI.US,D,20151014,000000,39.0528,39.1343,38.9225,39.0239,247389.87044598398,0
+VNQI.US,D,20151015,000000,39.3709,39.6215,39.2298,39.6215,143418.5424394912,0
+VNQI.US,D,20151016,000000,39.6663,39.7319,39.5261,39.717,194387.9559281408,0
+VNQI.US,D,20151019,000000,39.5022,39.5479,39.3928,39.5102,171233.937523824,0
+VNQI.US,D,20151020,000000,39.4873,39.533,39.3709,39.4306,248560.49449248638,0
+VNQI.US,D,20151021,000000,39.5261,39.533,39.1263,39.1582,503594.62041739194,0
+VNQI.US,D,20151022,000000,39.6136,39.9596,39.5609,39.9109,337403.2163722304,0
+VNQI.US,D,20151023,000000,40.1893,40.2847,39.9596,40.1764,193575.357792768,0
+VNQI.US,D,20151026,000000,40.0342,40.0411,39.9168,40.0053,157515.3098448384,0
+VNQI.US,D,20151027,000000,39.895,39.9109,39.717,39.8075,163073.7626842016,0
+VNQI.US,D,20151028,000000,39.9546,40.1247,39.5917,39.8721,148707.4701547456,0
+VNQI.US,D,20151029,000000,39.5022,39.5847,39.3998,39.5469,175410.57125674878,0
+VNQI.US,D,20151030,000000,39.6066,39.6901,39.4455,39.5022,426597.93001853436,0
+VNQI.US,D,20151102,000000,39.6136,39.887,39.531,39.8502,472865.73919670394,0
+VNQI.US,D,20151103,000000,39.5539,39.8592,39.4744,39.7617,213639.89417744958,0
+VNQI.US,D,20151104,000000,39.4873,39.5271,39.1204,39.2029,318675.24300971517,0
+VNQI.US,D,20151105,000000,39.3342,39.3342,39.1204,39.2964,234923.3277651904,0
+VNQI.US,D,20151106,000000,38.9643,39.008,38.7564,38.9583,305272.40222987195,0
+VNQI.US,D,20151109,000000,38.3965,38.4273,37.9699,38.0803,282535.74549161916,0
+VNQI.US,D,20151110,000000,38.0216,38.1022,37.8446,38.1022,363835.7866593632,0
+VNQI.US,D,20151111,000000,38.3746,38.4641,38.2633,38.3468,275856.95314383355,0
+VNQI.US,D,20151112,000000,38.3885,38.4054,38.1231,38.1519,1533689.4740383774,0
+VNQI.US,D,20151113,000000,38.0644,38.1758,37.8725,37.948,1513897.4798500894,0
+VNQI.US,D,20151116,000000,37.9928,38.4562,37.9928,38.4422,616512.5734390784,0
+VNQI.US,D,20151117,000000,38.5894,38.661,38.4273,38.5148,329811.256812912,0
+VNQI.US,D,20151118,000000,38.5218,38.839,38.5218,38.8261,245358.37510755198,0
+VNQI.US,D,20151119,000000,38.8996,39.0905,38.8996,39.0329,208892.028091936,0
+VNQI.US,D,20151120,000000,39.2516,39.3998,39.2109,39.2447,291313.41445886396,0
+VNQI.US,D,20151123,000000,39.1343,39.1582,38.8758,38.9444,952286.5707775167,0
+VNQI.US,D,20151124,000000,38.6401,38.9931,38.5148,38.9583,480140.90616611834,0
+VNQI.US,D,20151125,000000,38.9056,38.9722,38.7793,38.9354,395418.49933664955,0
+VNQI.US,D,20151127,000000,38.6262,38.6769,38.5397,38.6341,317611.2221839424,0
+VNQI.US,D,20151130,000000,38.5218,38.6401,38.4492,38.5824,1101127.7978035551,0
+VNQI.US,D,20151201,000000,39.0011,39.2825,38.9931,39.2825,495592.33902734076,0
+VNQI.US,D,20151202,000000,39.0239,39.0905,38.7008,38.7306,526650.081127072,0
+VNQI.US,D,20151203,000000,38.9802,38.9802,38.5337,38.6699,563963.2197639551,0
+VNQI.US,D,20151204,000000,38.5974,39.0856,38.5596,39.0528,885593.1822312512,0
+VNQI.US,D,20151207,000000,38.7356,38.8758,38.5824,38.7306,371421.712074112,0
+VNQI.US,D,20151208,000000,38.3468,38.4562,38.2285,38.3885,295471.94575808,0
+VNQI.US,D,20151209,000000,38.3696,38.6262,38.1101,38.2633,377933.559755472,0
+VNQI.US,D,20151210,000000,38.1897,38.309,38.0554,38.1171,358820.406831264,0
+VNQI.US,D,20151211,000000,37.5105,37.5553,37.261,37.3206,566084.2215801695,0
+VNQI.US,D,20151214,000000,37.607,37.7034,37.2689,37.6229,384362.9407943808,0
+VNQI.US,D,20151215,000000,37.779,37.9321,37.7104,37.8069,396096.33490996796,0
+VNQI.US,D,20151216,000000,38.1171,38.6938,38.0127,38.5447,390536.87637984316,0
+VNQI.US,D,20151217,000000,38.3388,38.4711,38.0803,38.0803,725362.5073300927,0
+VNQI.US,D,20151218,000000,38.3547,38.3627,38.1022,38.1598,562152.9763930752,0
+VNQI.US,D,20151221,000000,38.6282,38.6411,38.0882,38.2613,334698.913914288,0
+VNQI.US,D,20151222,000000,38.4482,38.5834,38.2762,38.5089,552423.9239653568,0
+VNQI.US,D,20151223,000000,38.6978,38.8827,38.5914,38.7843,1234034.8604028032,0
+VNQI.US,D,20151224,000000,38.6133,38.8996,38.5954,38.7922,228755.4263242976,0
+VNQI.US,D,20151228,000000,38.7395,38.7395,38.485,38.5447,660939.9685235199,0
+VNQI.US,D,20151229,000000,38.7922,39.1442,38.7047,38.8996,599604.9003550592,0
+VNQI.US,D,20151230,000000,38.8738,38.8738,38.6282,38.7107,525182.7783058976,0
+VNQI.US,D,20151231,000000,38.5228,38.6361,38.2891,38.2891,382294.2348977696,0
+VNQI.US,D,20160104,000000,37.8118,37.8864,37.4757,37.8864,419560.1060688576,0
+VNQI.US,D,20160105,000000,37.954,38.0167,37.7363,37.9461,580630.532755952,0
+VNQI.US,D,20160106,000000,37.4877,37.602,37.3246,37.4737,194686.64608433598,0
+VNQI.US,D,20160107,000000,36.7479,37.1377,36.6574,36.6574,249151.84066030718,0
+VNQI.US,D,20160108,000000,36.726,36.7936,36.0717,36.0956,333838.04262235836,0
+VNQI.US,D,20160111,000000,36.4565,36.4645,35.8977,36.1622,264460.4654333824,0
+VNQI.US,D,20160112,000000,36.4098,36.4327,35.9683,36.194,353368.5572126304,0
+VNQI.US,D,20160113,000000,36.4406,36.4993,35.7108,35.7873,543875.5524917567,0
+VNQI.US,D,20160114,000000,35.9295,36.3541,35.7366,36.2209,288033.8568852864,0
+VNQI.US,D,20160115,000000,35.1669,35.323,34.8298,35.0833,311206.9834140736,0
+VNQI.US,D,20160119,000000,35.5109,35.5567,34.9939,35.15,617217.5626629599,0
+VNQI.US,D,20160120,000000,34.5882,34.5961,33.8176,34.3276,747149.7919893952,0
+VNQI.US,D,20160121,000000,34.1775,34.5961,33.8474,34.2958,1125397.1272624864,0
+VNQI.US,D,20160122,000000,34.9133,35.2027,34.8576,35.1669,498983.528275456,0
+VNQI.US,D,20160125,000000,35.0018,35.1012,34.7005,34.7632,505060.91754780477,0
+VNQI.US,D,20160126,000000,34.9203,35.315,34.9203,35.2862,328042.2467632576,0
+VNQI.US,D,20160127,000000,35.3319,35.4522,34.8895,35.0018,220835.61157669759,0
+VNQI.US,D,20160128,000000,35.5268,35.5268,35.143,35.2782,391961.94018903037,0
+VNQI.US,D,20160129,000000,35.9464,36.4645,35.849,36.4327,289187.38418884156,0
+VNQI.US,D,20160201,000000,36.379,36.7459,36.379,36.6057,342544.30754552956,0
+VNQI.US,D,20160202,000000,36.028,36.1861,35.7943,35.9534,358669.55321702396,0
+VNQI.US,D,20160203,000000,36.4337,36.6276,35.9077,36.6276,245179.36215198718,0
+VNQI.US,D,20160204,000000,36.559,36.8413,36.4406,36.559,188476.50563145598,0
+VNQI.US,D,20160205,000000,36.4247,36.4337,35.8937,36.021,177693.48928558078,0
+VNQI.US,D,20160208,000000,35.5925,35.6531,35.2265,35.5567,299404.196635936,0
+VNQI.US,D,20160209,000000,34.9849,35.3558,34.8825,35.2027,270254.24991096,0
+VNQI.US,D,20160210,000000,35.4055,35.6302,35.2265,35.2564,347593.8808595232,0
+VNQI.US,D,20160211,000000,35.0316,35.1271,34.7314,34.9412,224984.0859682976,0
+VNQI.US,D,20160212,000000,35.0018,35.3747,34.9213,35.3747,303236.8841283936,0
+VNQI.US,D,20160216,000000,36.0896,36.3362,35.9484,36.2368,154245.80917887678,0
+VNQI.US,D,20160217,000000,36.3432,36.7011,36.2368,36.6126,289778.73035666236,0
+VNQI.US,D,20160218,000000,36.5818,36.5967,36.3283,36.4337,141636.458409936,0
+VNQI.US,D,20160219,000000,36.544,36.8662,36.5142,36.8523,206550.7799989312,0
+VNQI.US,D,20160222,000000,37.0919,37.2699,37.0919,37.25,149666.899141312,0
+VNQI.US,D,20160223,000000,36.896,36.9885,36.5818,36.6644,160738.54873576638,0
+VNQI.US,D,20160224,000000,36.4247,37.084,36.2766,37.0372,939044.6405195296,0
+VNQI.US,D,20160225,000000,37.0372,37.2948,36.8523,37.2858,555612.9693703904,0
+VNQI.US,D,20160226,000000,37.3325,37.3325,36.8811,36.896,321431.84138726076,0
+VNQI.US,D,20160229,000000,37.0323,37.1953,36.7767,36.8085,535044.5819141471,0
+VNQI.US,D,20160301,000000,37.3763,37.8496,37.3325,37.7621,477616.6223545024,0
+VNQI.US,D,20160302,000000,37.7502,38.0882,37.6915,38.0564,183009.5706513984,0
+VNQI.US,D,20160303,000000,38.0882,38.3189,38.0286,38.306,515004.182107744,0
+VNQI.US,D,20160304,000000,38.313,38.665,38.313,38.5228,204811.9406721248,0
+VNQI.US,D,20160307,000000,38.2155,38.4611,38.133,38.3736,391909.64426942717,0
+VNQI.US,D,20160308,000000,38.3358,38.3358,38.0882,38.1121,190290.77176538238,0
+VNQI.US,D,20160309,000000,38.3299,38.3945,38.1549,38.2812,351926.39666049596,0
+VNQI.US,D,20160310,000000,38.4552,38.5914,37.954,38.2076,223800.38794189438,0
+VNQI.US,D,20160311,000000,38.8688,39.1979,38.8529,39.1522,264456.442670336,0
+VNQI.US,D,20160314,000000,39.2069,39.3242,39.1224,39.2496,178477.9280796288,0
+VNQI.US,D,20160315,000000,38.9474,38.9851,38.7664,38.9474,156157.62731667838,0
+VNQI.US,D,20160316,000000,38.7018,39.4664,38.7018,39.4137,296835.6624308096,0
+VNQI.US,D,20160317,000000,39.6305,40.0799,39.5271,39.9596,351221.4074366144,0
+VNQI.US,D,20160318,000000,40.067,40.1654,39.9248,39.9924,697117.6822905567,0
+VNQI.US,D,20160321,000000,39.9546,39.9755,39.7727,39.9685,316154.9819611456,0
+VNQI.US,D,20160322,000000,39.7727,39.9158,39.6305,39.9099,419209.1199930592,0
+VNQI.US,D,20160323,000000,39.7428,39.8572,39.4058,39.4217,134082.71509955838,0
+VNQI.US,D,20160324,000000,39.189,39.2705,39.0408,39.2397,340886.92917041277,0
+VNQI.US,D,20160328,000000,39.4813,39.4813,39.2775,39.4217,242846.1595850752,0
+VNQI.US,D,20160329,000000,39.3819,40.1018,39.2327,40.1018,358594.126409904,0
+VNQI.US,D,20160330,000000,40.2758,40.4498,40.2082,40.2987,305174.85022599675,0
+VNQI.US,D,20160331,000000,40.2758,40.3355,40.1485,40.1565,601420.1721797471,0
+VNQI.US,D,20160401,000000,39.534,39.9924,39.4167,39.9546,486293.72224558715,0
+VNQI.US,D,20160404,000000,40.1326,40.1525,39.8204,39.8701,555271.0345114464,0
+VNQI.US,D,20160405,000000,39.6454,39.7727,39.4873,39.6026,1065144.182353507,0
+VNQI.US,D,20160406,000000,39.7498,40.067,39.6623,40.067,137330.09056876478,0
+VNQI.US,D,20160407,000000,39.885,39.9755,39.5489,39.6623,161321.8493774944,0
+VNQI.US,D,20160408,000000,40.3355,40.3504,40.0879,40.1873,178934.51168539518,0
+VNQI.US,D,20160411,000000,40.4707,40.6676,40.3434,40.3434,221194.6431785888,0
+VNQI.US,D,20160412,000000,40.593,40.8018,40.3464,40.6894,160068.75868854078,0
+VNQI.US,D,20160413,000000,40.9917,41.0574,40.8704,41.0126,171650.2934991264,0
+VNQI.US,D,20160414,000000,40.8535,40.9669,40.8376,40.8535,446007.76171741437,0
+VNQI.US,D,20160415,000000,40.8456,40.8774,40.6725,40.6964,381462.5286379264,0
+VNQI.US,D,20160418,000000,40.8306,41.1051,40.7869,41.0494,219061.5730732352,0
+VNQI.US,D,20160419,000000,41.2691,41.4024,41.1836,41.3328,145454.0605409696,0
+VNQI.US,D,20160420,000000,41.4024,41.5386,41.2612,41.3656,182081.31807844157,0
+VNQI.US,D,20160421,000000,41.2761,41.2761,40.8784,40.9599,320935.0301510304,0
+VNQI.US,D,20160422,000000,41.1011,41.1896,40.8456,41.0056,264768.206806432,0
+VNQI.US,D,20160425,000000,41.0633,41.1985,41.0056,41.1787,173576.1913075904,0
+VNQI.US,D,20160426,000000,41.4233,41.477,41.291,41.3726,315285.0594523616,0
+VNQI.US,D,20160427,000000,41.2602,41.4412,41.123,41.3815,248199.45150907198,0
+VNQI.US,D,20160428,000000,41.0862,41.3258,40.9012,40.9917,795788.014292656,0
+VNQI.US,D,20160429,000000,41.1101,41.1319,40.7968,40.9977,277035.62271642877,0
+VNQI.US,D,20160502,000000,41.2075,41.3954,41.123,41.3417,327532.3615471264,0
+VNQI.US,D,20160503,000000,41.0703,41.1787,40.7262,40.7412,442392.30342946236,0
+VNQI.US,D,20160504,000000,40.6079,40.6079,40.3215,40.4498,247635.2589918144,0
+VNQI.US,D,20160505,000000,40.599,40.6676,40.3076,40.4359,159191.7963444256,0
+VNQI.US,D,20160506,000000,40.2838,40.4359,40.1933,40.4051,430006.21600959677,0
+VNQI.US,D,20160509,000000,40.5244,40.6427,40.3434,40.3653,214551.05000745918,0
+VNQI.US,D,20160510,000000,40.7262,40.9162,40.6218,40.9162,165560.8359376384,0
+VNQI.US,D,20160511,000000,40.6149,40.6367,40.3892,40.3892,273324.6238061248,0
+VNQI.US,D,20160512,000000,40.4946,40.4946,40.0948,40.2022,153840.515801952,0
+VNQI.US,D,20160513,000000,40.0521,40.0749,39.7717,39.8701,193407.4074355808,0
+VNQI.US,D,20160516,000000,40.0272,40.2619,40.0272,40.2171,215123.28805080958,0
+VNQI.US,D,20160517,000000,40.2619,40.3355,40.0063,40.0948,218539.61956796478,0
+VNQI.US,D,20160518,000000,40.1197,40.3434,39.8631,39.9596,180912.7054134624,0
+VNQI.US,D,20160519,000000,39.4813,39.6772,39.4366,39.5718,226561.0090824864,0
+VNQI.US,D,20160520,000000,39.8482,40.0063,39.8482,39.9596,852108.7083237792,0
+VNQI.US,D,20160523,000000,39.885,39.9606,39.8134,39.8403,161285.6445100768,0
+VNQI.US,D,20160524,000000,40.0948,40.3036,39.9646,40.2619,182123.55709042877,0
+VNQI.US,D,20160525,000000,40.3215,40.4359,40.247,40.3812,150910.93861341118,0
+VNQI.US,D,20160526,000000,40.4777,40.4777,40.3146,40.4279,471506.04528702074,0
+VNQI.US,D,20160527,000000,40.3812,40.413,40.2231,40.3215,260652.9202099648,0
+VNQI.US,D,20160531,000000,40.3593,40.4707,40.1873,40.2907,275199.2313857472,0
+VNQI.US,D,20160601,000000,40.2758,40.3892,40.2022,40.3653,303214.7589316384,0
+VNQI.US,D,20160602,000000,40.2758,40.3892,40.1266,40.3892,383215.44763539516,0
+VNQI.US,D,20160603,000000,40.6725,40.9977,40.6298,40.9977,297179.6086712768,0
+VNQI.US,D,20160606,000000,41.1319,41.3497,41.1309,41.291,158791.53142130878,0
+VNQI.US,D,20160607,000000,41.3815,41.5754,41.3606,41.4611,184472.8507095264,0
+VNQI.US,D,20160608,000000,41.7763,41.7763,41.6023,41.6569,199001.05945159998,0
+VNQI.US,D,20160609,000000,41.469,41.5197,41.3328,41.4611,228578.42475025597,0
+VNQI.US,D,20160610,000000,40.945,41.0275,40.4946,40.6149,211475.64765848638,0
+VNQI.US,D,20160613,000000,40.239,40.5244,40.1873,40.2559,293170.9252955392,0
+VNQI.US,D,20160614,000000,40.0739,40.0739,39.7031,39.9288,330475.01271556795,0
+VNQI.US,D,20160615,000000,40.1326,40.3007,40.0511,40.1107,137914.3969012544,0
+VNQI.US,D,20160616,000000,39.6404,40.0083,39.3461,39.9835,220862.7652272608,0
+VNQI.US,D,20160617,000000,39.9666,40.1107,39.7627,40.0511,273720.8659661952,0
+VNQI.US,D,20160620,000000,41.0434,41.111,40.8018,40.8157,430622.70444645756,0
+VNQI.US,D,20160621,000000,41.124,41.3149,41.0126,41.111,266139.9690052544,0
+VNQI.US,D,20160622,000000,41.2314,41.3199,41.0196,41.0275,1234026.8148767103,0
+VNQI.US,D,20160623,000000,41.6042,41.7693,41.4054,41.7385,319356.09565531835,0
+VNQI.US,D,20160624,000000,39.2695,39.9119,39.1959,39.2327,610826.397872992,0
+VNQI.US,D,20160627,000000,38.9752,39.0508,38.4243,38.7395,1296598.882681939,0
+VNQI.US,D,20160628,000000,39.8532,39.8532,39.5112,39.7945,958481.6258689727,0
+VNQI.US,D,20160629,000000,40.3921,40.5652,40.3454,40.4965,439122.8027635008,0
+VNQI.US,D,20160630,000000,40.6258,40.936,40.5423,40.936,287944.35040750395,0
+VNQI.US,D,20160701,000000,41.0434,41.1568,40.936,41.0126,337907.06744379195,0
+VNQI.US,D,20160705,000000,40.6865,40.6865,40.4071,40.4458,196086.5676244832,0
+VNQI.US,D,20160706,000000,40.2082,40.4518,39.9367,40.4518,203041.92493170878,0
+VNQI.US,D,20160707,000000,40.2708,40.5244,40.1416,40.2838,316204.26080846397,0
+VNQI.US,D,20160708,000000,40.6258,40.8157,40.5234,40.8157,165504.51725498878,0
+VNQI.US,D,20160711,000000,41.0931,41.3457,41.0931,41.1637,949040.2009990719,0
+VNQI.US,D,20160712,000000,41.6092,41.6957,41.4859,41.5277,311456.39472295035,0
+VNQI.US,D,20160713,000000,41.5734,41.6182,41.3984,41.4491,209272.1791998208,0
+VNQI.US,D,20160714,000000,41.8001,41.8598,41.647,41.7693,163153.212254368,0
+VNQI.US,D,20160715,000000,41.5794,41.5794,41.3676,41.4143,240432.50175723518,0
+VNQI.US,D,20160718,000000,41.5953,41.647,41.4978,41.64,134478.95725962878,0
+VNQI.US,D,20160719,000000,41.4581,41.474,41.3517,41.4442,196399.33745134078,0
+VNQI.US,D,20160720,000000,41.9204,41.9632,41.8001,41.9204,146739.33333429438,0
+VNQI.US,D,20160721,000000,41.8598,41.9602,41.7305,41.8439,130366.6877354464,0
+VNQI.US,D,20160722,000000,41.997,41.997,41.83,41.9513,248165.2580231776,0
+VNQI.US,D,20160725,000000,42.0268,42.0497,41.8528,41.9433,371793.817655904,0
+VNQI.US,D,20160726,000000,42.3053,42.3301,42.1104,42.2396,184353.173508896,0
+VNQI.US,D,20160727,000000,42.2545,42.2545,41.9264,42.1631,226114.48238433598,0
+VNQI.US,D,20160728,000000,42.3589,42.5051,42.2854,42.4822,378195.03935348795,0
+VNQI.US,D,20160729,000000,42.519,42.695,42.4186,42.5876,338147.42753581435,0
+VNQI.US,D,20160801,000000,42.6702,42.6781,42.5051,42.5399,748566.8102724896,0
+VNQI.US,D,20160802,000000,42.5489,42.5489,42.2247,42.4305,591898.2920489183,0
+VNQI.US,D,20160803,000000,42.1094,42.1561,41.9354,42.1491,244832.3988392352,0
+VNQI.US,D,20160804,000000,42.4186,42.5558,42.2923,42.5051,125481.04201559359,0
+VNQI.US,D,20160805,000000,42.6702,42.7457,42.5489,42.7219,221802.0803985952,0
+VNQI.US,D,20160808,000000,42.883,42.9098,42.7298,42.8452,240551.173267104,0
+VNQI.US,D,20160809,000000,42.9884,43.1355,42.876,43.0331,244684.56229727998,0
+VNQI.US,D,20160810,000000,43.23,43.3145,43.1504,43.1634,268226.7773355744,0
+VNQI.US,D,20160811,000000,43.23,43.3433,43.1634,43.3225,140623.72781300478,0
+VNQI.US,D,20160812,000000,43.3672,43.3672,43.1634,43.1862,145394.7247860352,0
+VNQI.US,D,20160815,000000,43.3831,43.6009,43.3533,43.5253,265367.5985003456,0
+VNQI.US,D,20160816,000000,43.397,43.397,43.2141,43.2539,367628.24652135675,0
+VNQI.US,D,20160817,000000,43.0401,43.1852,42.8372,43.1325,207051.613998208,0
+VNQI.US,D,20160818,000000,43.2618,43.3831,43.2031,43.3831,173226.21092255358,0
+VNQI.US,D,20160819,000000,43.1166,43.1693,42.9178,43.1544,148429.89950454398,0
+VNQI.US,D,20160822,000000,42.9734,43.0739,42.8611,43.0739,128025.43964244159,0
+VNQI.US,D,20160823,000000,43.4806,43.5263,43.2379,43.2618,285648.3583987712,0
+VNQI.US,D,20160824,000000,43.2002,43.2002,43.0013,43.057,423197.68955356476,0
+VNQI.US,D,20160825,000000,43.0878,43.0878,42.9963,43.049,165087.1555889248,0
+VNQI.US,D,20160826,000000,43.1087,43.3443,42.4962,42.6463,242751.6246534848,0
+VNQI.US,D,20160829,000000,42.701,42.7845,42.5558,42.7607,187898.23344353598,0
+VNQI.US,D,20160830,000000,42.7457,42.7607,42.4435,42.528,450077.79222960956,0
+VNQI.US,D,20160831,000000,42.4355,42.4544,42.2396,42.353,179824.5480094112,0
+VNQI.US,D,20160901,000000,42.5399,42.6314,42.4116,42.6314,343877.85349541117,0
+VNQI.US,D,20160902,000000,42.9327,42.9665,42.7696,42.883,231181.1524412768,0
+VNQI.US,D,20160906,000000,43.1634,43.4975,43.1564,43.4666,267573.07834053435,0
+VNQI.US,D,20160907,000000,43.5412,43.5412,43.3294,43.4199,150754.05085460158,0
+VNQI.US,D,20160908,000000,43.5472,43.5551,43.3075,43.3294,359638.03342044476,0
+VNQI.US,D,20160909,000000,42.8989,42.9734,42.3301,42.3301,400527.4084055776,0
+VNQI.US,D,20160912,000000,42.0497,42.6314,41.8837,42.5876,239797.91088666557,0
+VNQI.US,D,20160913,000000,42.0994,42.1899,41.5844,41.7325,696598.7458575711,0
+VNQI.US,D,20160914,000000,41.7852,41.9761,41.7096,41.7325,251077.7384687712,0
+VNQI.US,D,20160915,000000,41.7942,42.1104,41.6937,42.0447,183083.9917677568,0
+VNQI.US,D,20160916,000000,41.7484,41.8498,41.5585,41.6629,238306.47148721278,0
+VNQI.US,D,20160919,000000,42.0766,42.175,41.8697,41.9075,179458.47657218878,0
+VNQI.US,D,20160920,000000,42.2456,42.2824,42.0368,42.0686,482727.5428049536,0
+VNQI.US,D,20160921,000000,42.3947,42.709,42.1531,42.6543,272928.3816460544,0
+VNQI.US,D,20160922,000000,43.0958,43.1654,42.9595,43.0749,1116340.8819542783,0
+VNQI.US,D,20160923,000000,42.8611,42.8919,42.709,42.7219,266509.0575147616,0
+VNQI.US,D,20160926,000000,42.695,42.695,42.526,42.5439,301250.6448742336,0
+VNQI.US,D,20160927,000000,42.6543,42.9516,42.6304,42.9009,349732.9851094464,0
+VNQI.US,D,20160928,000000,42.9198,43.0818,42.6702,43.0749,260434.6853146976,0
+VNQI.US,D,20160929,000000,42.7855,42.7855,42.2456,42.3798,169490.06974320958,0
+VNQI.US,D,20160930,000000,42.6781,42.9118,42.6215,42.8233,255095.47306136318,0
+VNQI.US,D,20161003,000000,42.4882,42.8074,42.4335,42.6026,531206.8659678815,0
+VNQI.US,D,20161004,000000,42.4484,42.4564,41.9682,42.0527,193056.4213597824,0
+VNQI.US,D,20161005,000000,41.9542,42.0368,41.7852,41.8628,290075.4091313344,0
+VNQI.US,D,20161006,000000,41.4044,41.468,41.297,41.4481,304626.7487609248,0
+VNQI.US,D,20161007,000000,41.3129,41.3129,40.8625,41.1369,404314.83981376316,0
+VNQI.US,D,20161010,000000,41.122,41.3507,41.122,41.2373,209453.20353690878,0
+VNQI.US,D,20161011,000000,40.7412,40.7412,40.2917,40.3762,208123.68035007358,0
+VNQI.US,D,20161012,000000,40.3295,40.4419,40.2748,40.3911,438481.1720576,0
+VNQI.US,D,20161013,000000,40.3086,40.6497,40.2301,40.5582,582841.0410499488,0
+VNQI.US,D,20161014,000000,40.6875,40.7471,40.4896,40.4896,190349.10182955518,0
+VNQI.US,D,20161017,000000,40.3991,40.4458,40.2997,40.3225,613143.5093877184,0
+VNQI.US,D,20161018,000000,40.9092,40.947,40.8058,40.8863,234934.39036356797,0
+VNQI.US,D,20161019,000000,41.0395,41.122,40.9718,41.0842,164694.93619190078,0
+VNQI.US,D,20161020,000000,41.0842,41.2423,41.0464,41.1767,425387.07834156795,0
+VNQI.US,D,20161021,000000,40.9311,41.0912,40.8446,41.0912,153193.8566422432,0
+VNQI.US,D,20161024,000000,41.3268,41.3268,41.1449,41.2373,221632.11865988479,0
+VNQI.US,D,20161025,000000,41.2373,41.3059,41.1409,41.2532,211987.5442561408,0
+VNQI.US,D,20161026,000000,41.0912,41.0912,40.9181,40.9778,220578.15474172798,0
+VNQI.US,D,20161027,000000,40.947,40.947,40.6715,40.6715,494999.98716875835,0
+VNQI.US,D,20161028,000000,40.5353,40.6198,40.3832,40.4896,230636.06804848957,0
+VNQI.US,D,20161031,000000,40.6268,40.8018,40.6238,40.7481,359399.6847099456,0
+VNQI.US,D,20161101,000000,40.773,40.9181,40.4379,40.6417,727906.9049569408,0
+VNQI.US,D,20161102,000000,40.6656,40.8247,40.4588,40.589,482732.57125876157,0
+VNQI.US,D,20161103,000000,40.8475,40.8784,40.5801,40.6566,499040.8526488672,0
+VNQI.US,D,20161104,000000,40.422,40.4667,40.2748,40.2838,476416.83327591355,0
+VNQI.US,D,20161107,000000,40.414,40.5304,40.3802,40.5125,1026973.1894969791,0
+VNQI.US,D,20161108,000000,40.4309,40.765,40.3882,40.6805,265339.4391590208,0
+VNQI.US,D,20161109,000000,40.1545,40.5582,40.1247,40.247,803912.9899556224,0
+VNQI.US,D,20161110,000000,39.7349,39.7349,39.1751,39.3461,412269.8537380192,0
+VNQI.US,D,20161111,000000,39.1482,39.1751,38.843,39.0259,425001.8987798752,0
+VNQI.US,D,20161114,000000,38.7057,38.7057,38.2941,38.484,808265.6195718271,0
+VNQI.US,D,20161115,000000,38.4611,38.7783,38.4611,38.7495,857042.6272001887,0
+VNQI.US,D,20161116,000000,38.302,38.3706,38.1927,38.2633,5923029.820113862,0
+VNQI.US,D,20161117,000000,38.5397,38.7883,38.5397,38.659,670693.1575295167,0
+VNQI.US,D,20161118,000000,38.4929,38.5755,38.3339,38.3965,1111025.8062792222,0
+VNQI.US,D,20161121,000000,38.3706,38.5685,38.3706,38.5148,449456.2753389408,0
+VNQI.US,D,20161122,000000,38.5993,38.7356,38.5397,38.7226,399395.000608016,0
+VNQI.US,D,20161123,000000,38.6073,38.6391,38.477,38.6391,342258.69136923517,0
+VNQI.US,D,20161125,000000,38.7137,38.7654,38.6391,38.651,120946.38237153919,0
+VNQI.US,D,20161128,000000,38.7982,38.9722,38.7883,38.8897,287154.883159648,0
+VNQI.US,D,20161129,000000,38.9583,39.18,38.8976,39.0717,284012.09952964797,0
+VNQI.US,D,20161130,000000,39.2844,39.3401,39.0955,39.1631,821469.3335808736,0
+VNQI.US,D,20161201,000000,39.018,39.018,38.6391,38.7356,519765.12217315834,0
+VNQI.US,D,20161202,000000,38.829,38.9881,38.7803,38.8807,515143.97312360635,0
+VNQI.US,D,20161205,000000,38.836,39.0349,38.836,39.015,458132.36953926395,0
+VNQI.US,D,20161206,000000,39.0806,39.2317,39.0637,39.186,611443.8920006143,0
+VNQI.US,D,20161207,000000,39.2765,39.6911,39.2765,39.6205,601336.6998465344,0
+VNQI.US,D,20161208,000000,39.6593,39.6991,39.5062,39.6593,477604.5540653632,0
+VNQI.US,D,20161209,000000,39.6056,39.6911,39.546,39.6911,908832.684350304,0
+VNQI.US,D,20161212,000000,39.2844,39.3988,39.2616,39.3312,388819.15655903035,0
+VNQI.US,D,20161213,000000,39.5211,39.7418,39.5211,39.6991,852421.4781506368,0
+VNQI.US,D,20161214,000000,39.4236,39.5211,38.8579,38.8807,408798.209228976,0
+VNQI.US,D,20161215,000000,38.4999,38.5635,38.3875,38.4929,431665.6057662368,0
+VNQI.US,D,20161216,000000,38.4164,38.5844,38.3488,38.4323,792715.629015968,0
+VNQI.US,D,20161219,000000,38.4084,38.5685,38.4084,38.4611,769978.9722777151,0
+VNQI.US,D,20161220,000000,38.4542,38.5964,38.4542,38.5168,783834.3739002784,0
+VNQI.US,D,20161221,000000,38.5029,38.6123,38.4323,38.4542,1123855.4033249535,0
+VNQI.US,D,20161222,000000,38.3687,38.4621,38.2971,38.3905,1042081.6818084959,0
+VNQI.US,D,20161223,000000,38.4074,38.5665,38.4074,38.5417,661181.334306304,0
+VNQI.US,D,20161227,000000,38.5168,38.6689,38.4949,38.5566,1166818.5126605055,0
+VNQI.US,D,20161228,000000,38.5884,38.5884,38.3687,38.4452,1007595.5399024703,0
+VNQI.US,D,20161229,000000,38.6421,38.8897,38.6421,38.8181,911982.5078156352,0
+VNQI.US,D,20161230,000000,39.0876,39.2208,38.9513,39.0538,713249.9677973824,0
+VNQI.US,D,20170103,000000,39.181,39.2834,39.0935,39.2825,576044.5828830559,0
+VNQI.US,D,20170104,000000,39.5181,39.8114,39.5181,39.8035,556748.3942402367,0
+VNQI.US,D,20170105,000000,39.9198,40.3076,39.9198,40.2738,1835405.753735232,0
+VNQI.US,D,20170106,000000,40.2738,40.3782,40.1923,40.235,3105776.221354643,0
+VNQI.US,D,20170109,000000,40.1316,40.2112,40.0998,40.1565,417810.2041436736,0
+VNQI.US,D,20170110,000000,40.2669,40.3454,40.2191,40.244,307466.8194716832,0
+VNQI.US,D,20170111,000000,40.0769,40.3454,39.9298,40.2907,658109.9547203776,0
+VNQI.US,D,20170112,000000,40.2112,40.2112,39.9974,40.062,6908734.489208585,0
+VNQI.US,D,20170113,000000,39.9437,40.1316,39.9437,40.0928,338476.2884148576,0
+VNQI.US,D,20170117,000000,40.062,40.062,39.9049,40.0551,313788.5915991008,0
+VNQI.US,D,20170118,000000,40.0063,40.1406,39.9437,40.0551,517854.30972611834,0
+VNQI.US,D,20170119,000000,39.7945,39.8502,39.6235,39.7786,330928.5792490496,0
+VNQI.US,D,20170120,000000,39.7229,39.8801,39.7229,39.8582,374977.83460712957,0
+VNQI.US,D,20170123,000000,39.9676,40.2112,39.9198,40.1813,604678.6102473312,0
+VNQI.US,D,20170124,000000,40.1088,40.3295,40.1088,40.2818,563629.3304311039,0
+VNQI.US,D,20170125,000000,40.1972,40.3782,40.1167,40.3454,519503.6425751424,0
+VNQI.US,D,20170126,000000,40.3076,40.3295,40.1654,40.2022,298548.3537978144,0
+VNQI.US,D,20170127,000000,40.2589,40.2589,40.1167,40.1316,459295.95375043515,0
+VNQI.US,D,20170130,000000,40.0222,40.071,39.8582,40.0551,451784.4494520448,0
+VNQI.US,D,20170131,000000,40.2738,40.3931,40.1972,40.3613,723619.6452402399,0
+VNQI.US,D,20170201,000000,40.4488,40.5264,40.3613,40.4548,382575.8283110176,0
+VNQI.US,D,20170202,000000,40.5194,40.5423,40.3583,40.4548,332896.7160695008,0
+VNQI.US,D,20170203,000000,40.6059,40.7073,40.5125,40.6686,421071.65928354237,0
+VNQI.US,D,20170206,000000,40.5423,40.5423,40.418,40.5105,392184.197847344,0
+VNQI.US,D,20170207,000000,40.5582,40.7073,40.5443,40.6527,288990.268799568,0
+VNQI.US,D,20170208,000000,40.9529,41.0554,40.936,41.0315,305166.804699904,0
+VNQI.US,D,20170209,000000,41.1647,41.2831,41.12,41.2532,282174.7025082048,0
+VNQI.US,D,20170210,000000,41.0474,41.3288,41.0474,41.291,349165.775519904,0
+VNQI.US,D,20170213,000000,41.2045,41.2433,41.113,41.1647,291251.0616316448,0
+VNQI.US,D,20170214,000000,41.1399,41.2821,41.0007,41.2045,390889.8738371648,0
+VNQI.US,D,20170215,000000,41.124,41.4481,41.0643,41.4243,2230464.2157792286,0
+VNQI.US,D,20170216,000000,41.3537,41.4163,41.2691,41.4014,451173.99515975354,0
+VNQI.US,D,20170217,000000,41.2045,41.3288,41.1886,41.3079,434953.20886590716,0
+VNQI.US,D,20170221,000000,41.298,41.4163,41.2453,41.4014,1835238.8090688062,0
+VNQI.US,D,20170222,000000,41.5197,41.5893,41.4163,41.5824,1090638.443160067,0
+VNQI.US,D,20170223,000000,41.7484,41.8111,41.653,41.7395,284726.13997038396,0
+VNQI.US,D,20170224,000000,41.5993,41.6768,41.5356,41.6609,326563.8813437056,0
+VNQI.US,D,20170227,000000,41.5515,41.5515,41.4014,41.4551,495218.2220640256,0
+VNQI.US,D,20170228,000000,41.463,41.5446,41.4014,41.4412,502952.98971149116,0
+VNQI.US,D,20170301,000000,41.4412,41.6917,41.4163,41.5993,480573.35319360637,0
+VNQI.US,D,20170302,000000,41.2045,41.2433,41.0395,41.0395,404923.2827245312,0
+VNQI.US,D,20170303,000000,41.0086,41.2045,40.9848,41.1647,370191.75227267516,0
+VNQI.US,D,20170306,000000,41.1399,41.1498,41.0315,41.124,711465.872386304,0
+VNQI.US,D,20170307,000000,41.0235,41.124,41.0066,41.0395,987805.5570957055,0
+VNQI.US,D,20170308,000000,41.0315,41.0792,40.8316,40.8316,417881.6081877472,0
+VNQI.US,D,20170309,000000,40.8485,40.8734,40.6994,40.8118,248720.3993235808,0
+VNQI.US,D,20170310,000000,40.9529,41.0056,40.8575,40.9917,307990.78435847675,0
+VNQI.US,D,20170313,000000,41.1637,41.298,41.1637,41.2761,1055242.1511147935,0
+VNQI.US,D,20170314,000000,41.0086,41.0315,40.9201,40.9609,261752.14021239357,0
+VNQI.US,D,20170315,000000,41.0693,41.7096,41.0693,41.6848,397364.51096034556,0
+VNQI.US,D,20170316,000000,41.9433,42.0079,41.9125,41.9692,249092.50490537277,0
+VNQI.US,D,20170317,000000,41.999,42.0945,41.9364,41.999,221135.3074236544,0
+VNQI.US,D,20170320,000000,41.9761,42.1183,41.9533,42.0318,608089.9133106783,0
+VNQI.US,D,20170321,000000,42.1422,42.2217,41.7713,41.8399,650924.2942287455,0
+VNQI.US,D,20170322,000000,41.826,42.0318,41.826,41.994,1110625.5413561056,0
+VNQI.US,D,20170323,000000,42.0079,42.2307,42.0079,42.174,214336.8378752384,0
+VNQI.US,D,20170324,000000,42.1511,42.3222,42.1183,42.2526,254927.522704176,0
+VNQI.US,D,20170327,000000,42.0636,42.1541,42.005,42.0945,607018.8526495744,0
+VNQI.US,D,20170328,000000,42.0318,42.2028,42.0318,42.1104,418382.442187024,0
+VNQI.US,D,20170329,000000,42.0318,42.166,42.0079,42.1511,272106.73229382717,0
+VNQI.US,D,20170330,000000,41.9433,41.999,41.8827,41.9125,598140.6146061695,0
+VNQI.US,D,20170331,000000,41.8399,42.0239,41.814,41.9612,304975.7234552,0
+VNQI.US,D,20170403,000000,41.9214,42.0557,41.8031,42.0557,498243.33987491834,0
+VNQI.US,D,20170404,000000,42.0398,42.18,41.999,42.1591,246782.43322597758,0
+VNQI.US,D,20170405,000000,42.1969,42.3321,42.169,42.2018,489970.5276699968,0
+VNQI.US,D,20170406,000000,42.3222,42.3987,42.2764,42.348,324704.3591255072,0
+VNQI.US,D,20170407,000000,42.4166,42.52,42.4166,42.4484,301373.33914714877,0
+VNQI.US,D,20170410,000000,42.3152,42.3848,42.2466,42.3321,482515.34205425595,0
+VNQI.US,D,20170411,000000,42.4962,42.6384,42.3619,42.6224,450679.1953050464,0
+VNQI.US,D,20170412,000000,42.7318,42.876,42.6702,42.876,698555.8200796448,0
+VNQI.US,D,20170413,000000,42.9923,43.0073,42.8054,42.8273,331928.23586608,0
+VNQI.US,D,20170417,000000,43.1345,43.3075,43.1186,43.2539,443056.05933211837,0
+VNQI.US,D,20170418,000000,42.9923,43.1494,42.9844,43.1345,290082.4489666656,0
+VNQI.US,D,20170419,000000,43.0391,43.0729,42.7805,42.8362,409758.643906304,0
+VNQI.US,D,20170420,000000,42.9923,43.0948,42.9685,42.9844,293437.4333473632,0
+VNQI.US,D,20170421,000000,42.8521,42.9615,42.7974,42.9526,1546732.277525568,0
+VNQI.US,D,20170424,000000,43.0878,43.1902,43.0013,43.0948,514816.1179353248,0
+VNQI.US,D,20170425,000000,43.2618,43.3553,43.2369,43.2767,398756.38697439997,0
+VNQI.US,D,20170426,000000,43.1654,43.2847,43.1027,43.1823,1284062.947338595,0
+VNQI.US,D,20170427,000000,43.1276,43.1654,43.0242,43.1425,297105.1875549184,0
+VNQI.US,D,20170428,000000,43.0242,43.0242,42.883,42.9038,481496.57731275517,0
+VNQI.US,D,20170501,000000,43.0808,43.1107,42.9764,43.0391,432751.7517887648,0
+VNQI.US,D,20170502,000000,43.2449,43.41,43.2111,43.41,479814.0566685984,0
+VNQI.US,D,20170503,000000,43.2847,43.3414,43.1494,43.1982,350027.65250259516,0
+VNQI.US,D,20170504,000000,43.0878,43.0878,42.9456,43.0321,311651.49873070075,0
+VNQI.US,D,20170505,000000,43.0013,43.3314,42.9923,43.3245,247646.32159019198,0
+VNQI.US,D,20170508,000000,43.4179,43.4438,43.2539,43.3245,328989.6074606848,0
+VNQI.US,D,20170509,000000,43.401,43.4567,43.3364,43.3791,304326.0472232064,0
+VNQI.US,D,20170510,000000,43.5999,43.5999,43.3473,43.4816,440746.99334348476,0
+VNQI.US,D,20170511,000000,43.3791,43.4816,43.3414,43.4816,449783.12483646075,0
+VNQI.US,D,20170512,000000,43.3314,43.5512,43.3314,43.5353,534204.8301282112,0
+VNQI.US,D,20170515,000000,43.6625,43.7639,43.6476,43.7341,403586.71970236476,0
+VNQI.US,D,20170516,000000,43.7401,43.7639,43.6625,43.7639,371574.5770698752,0
+VNQI.US,D,20170517,000000,43.7242,43.7639,43.6039,43.6397,958898.9875350368,0
+VNQI.US,D,20170518,000000,43.4985,43.6237,43.2916,43.3871,290042.2213362016,0
+VNQI.US,D,20170519,000000,43.7242,43.8077,43.6277,43.7898,648045.0015782848,0
+VNQI.US,D,20170522,000000,43.931,43.9996,43.8664,43.9698,659852.8168102304,0
+VNQI.US,D,20170523,000000,43.9449,43.9539,43.7739,43.7898,537448.1828343711,0
+VNQI.US,D,20170524,000000,43.9061,44.1338,43.8286,44.1338,491272.89720626874,0
+VNQI.US,D,20170525,000000,44.3079,44.3307,44.2134,44.2552,259883.56677734078,0
+VNQI.US,D,20170526,000000,44.2681,44.2681,44.1816,44.2293,614809.9389796895,0
+VNQI.US,D,20170530,000000,44.2293,44.4262,44.2293,44.4113,414252.0702291328,0
+VNQI.US,D,20170531,000000,44.632,44.632,44.4262,44.461,763313.2539098304,0
+VNQI.US,D,20170601,000000,44.8279,44.8846,44.7116,44.8597,895061.7607517152,0
+VNQI.US,D,20170602,000000,45.1521,45.3092,45.0079,45.2843,1636896.4770660542,0
+VNQI.US,D,20170605,000000,45.2773,45.2773,45.167,45.2147,699353.3328535935,0
+VNQI.US,D,20170606,000000,45.4205,45.4275,45.3002,45.3798,697015.1018328735,0
+VNQI.US,D,20170607,000000,45.514,45.5369,45.3569,45.4822,441184.4688247808,0
+VNQI.US,D,20170608,000000,45.341,45.341,45.1749,45.2614,479971.95011816954,0
+VNQI.US,D,20170609,000000,45.0486,45.0884,44.8697,45.0327,608481.1270169407,0
+VNQI.US,D,20170612,000000,44.9621,45.0168,44.7971,44.9055,498599.3544045248,0
+VNQI.US,D,20170613,000000,45.341,45.4752,45.341,45.4583,309299.18803931837,0
+VNQI.US,D,20170614,000000,45.6303,45.681,45.3261,45.4344,493429.0981991392,0
+VNQI.US,D,20170615,000000,45.1053,45.2545,45.0735,45.2465,335500.4494512832,0
+VNQI.US,D,20170616,000000,45.3181,45.3648,45.1978,45.3569,356757.73507922236,0
+VNQI.US,D,20170619,000000,45.3798,45.3867,45.3092,45.3261,472741.0335422656,0
+VNQI.US,D,20170620,000000,45.0974,45.0974,44.7971,44.7971,473917.6917333376,0
+VNQI.US,D,20170621,000000,44.8189,44.8438,44.6777,44.7483,570425.7885979968,0
+VNQI.US,D,20170622,000000,44.6797,44.7334,44.5922,44.6628,237846.87080916157,0
+VNQI.US,D,20170623,000000,44.6628,44.8279,44.6469,44.7802,364879.69366990397,0
+VNQI.US,D,20170626,000000,44.978,45.0815,44.8279,44.8279,308051.12580417277,0
+VNQI.US,D,20170627,000000,44.7255,44.7255,44.5206,44.5515,629342.1704848096,0
+VNQI.US,D,20170628,000000,44.6638,44.7265,44.5684,44.6887,460507.81111816317,0
+VNQI.US,D,20170629,000000,44.7116,44.7116,44.3238,44.5057,780540.7366560383,0
+VNQI.US,D,20170630,000000,44.5922,44.6628,44.4411,44.5375,559144.9553251296,0
+VNQI.US,D,20170703,000000,44.5137,44.5286,44.4192,44.4192,238765.06647450238,0
+VNQI.US,D,20170705,000000,44.1875,44.3307,44.0851,44.3307,537900.7436770912,0
+VNQI.US,D,20170706,000000,44.2114,44.2114,44.0483,44.0702,451377.14469359675,0
+VNQI.US,D,20170707,000000,43.9917,44.0702,43.8654,44.0394,273614.26274546556,0
+VNQI.US,D,20170710,000000,44.1,44.1726,44.0473,44.1179,180521.49170719998,0
+VNQI.US,D,20170711,000000,44.0225,44.1319,43.8962,44.11,227063.85446328638,0
+VNQI.US,D,20170712,000000,44.2979,44.4898,44.2273,44.457,522393.99782398075,0
+VNQI.US,D,20170713,000000,44.5286,44.6479,44.4968,44.6231,220799.40670927998,0
+VNQI.US,D,20170714,000000,45.0188,45.2018,44.9582,45.1938,561472.123747472,0
+VNQI.US,D,20170717,000000,45.156,45.156,45.0278,45.0596,270855.6529863968,0
+VNQI.US,D,20170718,000000,45.2405,45.3042,45.2107,45.2893,406487.13185881916,0
+VNQI.US,D,20170719,000000,45.4553,45.6055,45.4553,45.5886,277172.3966600064,0
+VNQI.US,D,20170720,000000,45.7487,45.8232,45.69,45.7795,242388.57028854717,0
+VNQI.US,D,20170721,000000,45.7715,45.8202,45.6532,45.8202,361641.36941755196,0
+VNQI.US,D,20170724,000000,45.7954,45.8372,45.6781,45.8113,435185.52343183674,0
+VNQI.US,D,20170725,000000,45.8431,45.8809,45.7248,45.7556,795740.7468268607,0
+VNQI.US,D,20170726,000000,45.7954,46.0808,45.7487,46.0241,663732.7717684831,0
+VNQI.US,D,20170727,000000,46.3572,46.3821,46.0241,46.1355,536010.0450452832,0
+VNQI.US,D,20170728,000000,46.2309,46.3811,46.1603,46.3572,242509.25317993917,0
+VNQI.US,D,20170731,000000,46.3423,46.39,46.2269,46.3572,295019.38491535996,0
+VNQI.US,D,20170801,000000,46.5173,46.6426,46.4924,46.4924,517262.96355829755,0
+VNQI.US,D,20170802,000000,46.4924,46.5392,46.397,46.5014,384829.5813077632,0
+VNQI.US,D,20170803,000000,46.5014,46.5938,46.4367,46.5561,597366.2327197376,0
+VNQI.US,D,20170804,000000,46.6296,46.6346,46.4308,46.572,328237.350771008,0
+VNQI.US,D,20170807,000000,46.39,46.4367,46.3284,46.4367,269953.54837324156,0
+VNQI.US,D,20170808,000000,46.4059,46.4626,46.2697,46.3105,348871.10812675516,0
+VNQI.US,D,20170809,000000,46.3811,46.5173,46.3194,46.5173,667022.3862496767,0
+VNQI.US,D,20170810,000000,46.2001,46.2478,45.86,45.86,619106.2499132447,0
+VNQI.US,D,20170811,000000,45.7864,45.9147,45.7337,45.8202,217074.3281283136,0
+VNQI.US,D,20170814,000000,46.033,46.1752,46.0291,46.1116,350569.7198230976,0
+VNQI.US,D,20170815,000000,45.9237,45.9316,45.7407,45.8521,568061.4096174751,0
+VNQI.US,D,20170816,000000,46.0171,46.222,45.9147,46.1921,350064.8630607744,0
+VNQI.US,D,20170817,000000,46.0569,46.1116,45.7337,45.7337,239868.3092399776,0
+VNQI.US,D,20170818,000000,45.9068,45.9883,45.8272,45.8908,583936.2382893312,0
+VNQI.US,D,20170821,000000,46.0082,46.1832,46.0082,46.1514,331436.4530836576,0
+VNQI.US,D,20170822,000000,46.3274,46.3811,46.1752,46.3343,710414.925540432,0
+VNQI.US,D,20170823,000000,46.1832,46.396,46.1832,46.3741,319300.7826634304,0
+VNQI.US,D,20170824,000000,46.3572,46.39,46.2548,46.2786,286647.00932504,0
+VNQI.US,D,20170825,000000,46.2617,46.4467,46.1772,46.3572,384623.4147016352,0
+VNQI.US,D,20170828,000000,46.5481,46.5551,46.4218,46.4775,358249.1744786752,0
+VNQI.US,D,20170829,000000,46.4218,46.564,46.399,46.4546,321752.6567402112,0
+VNQI.US,D,20170830,000000,46.4546,46.5392,46.397,46.4855,528025.8660889408,0
+VNQI.US,D,20170831,000000,46.7718,46.9747,46.7002,46.9448,368541.4137328896,0
+VNQI.US,D,20170901,000000,47.0055,47.0055,46.8007,46.8484,429815.13476489275,0
+VNQI.US,D,20170905,000000,46.738,46.7937,46.4686,46.6028,707844.3799537823,0
+VNQI.US,D,20170906,000000,46.7778,46.9598,46.7132,46.9289,446438.1973633792,0
+VNQI.US,D,20170907,000000,47.3396,47.4351,47.2441,47.4281,439061.45562704315,0
+VNQI.US,D,20170908,000000,47.5464,47.5464,47.4351,47.4659,218280.15135147198,0
+VNQI.US,D,20170911,000000,47.6717,47.7115,47.616,47.6648,225957.59462552637,0
+VNQI.US,D,20170912,000000,47.5852,47.5852,47.4907,47.5236,370580.95459741435,0
+VNQI.US,D,20170913,000000,47.5067,47.5067,47.2292,47.3237,235190.84150777597,0
+VNQI.US,D,20170914,000000,47.3635,47.5067,47.3167,47.4987,345367.2815133408,0
+VNQI.US,D,20170915,000000,47.7841,47.8626,47.6906,47.8626,337257.39121179836,0
+VNQI.US,D,20170918,000000,48.0675,48.1033,47.8656,47.9571,473473.17641671037,0
+VNQI.US,D,20170919,000000,47.9889,47.9889,47.8527,47.9571,257525.2219413888,0
+VNQI.US,D,20170920,000000,48.0128,48.0744,47.5772,47.792,446333.6055241728,0
+VNQI.US,D,20170921,000000,47.8139,47.8527,47.7194,47.7523,200974.22472585918,0
+VNQI.US,D,20170922,000000,47.6876,47.7443,47.6091,47.6648,247764.9931000608,0
+VNQI.US,D,20170925,000000,47.0642,47.0642,46.8315,46.9747,503325.0952932832,0
+VNQI.US,D,20170926,000000,46.9598,47.0234,46.7937,46.912,603921.3251038464,0
+VNQI.US,D,20170927,000000,46.8414,46.8573,46.7122,46.7609,578527.6333734464,0
+VNQI.US,D,20170928,000000,46.6167,46.8086,46.563,46.7858,424891.2727960992,0
+VNQI.US,D,20170929,000000,47.0055,47.2123,46.9359,47.1825,567314.1813816064,0
+VNQI.US,D,20171002,000000,47.2929,47.2929,47.0234,47.0333,659743.1965172159,0
+VNQI.US,D,20171003,000000,47.2849,47.4221,47.1825,47.4221,344838.28817273915,0
+VNQI.US,D,20171004,000000,47.4738,47.5086,47.3565,47.4838,319034.2746116064,0
+VNQI.US,D,20171005,000000,47.453,47.5703,47.3824,47.5086,278668.8645132672,0
+VNQI.US,D,20171006,000000,47.2123,47.3863,47.1318,47.3645,229929.0674430848,0
+VNQI.US,D,20171009,000000,47.3406,47.3406,47.2044,47.2213,189262.95580702717,0
+VNQI.US,D,20171010,000000,47.5792,47.7304,47.5564,47.7214,271130.20656431356,0
+VNQI.US,D,20171011,000000,47.5951,47.7055,47.4907,47.6896,732276.6313160928,0
+VNQI.US,D,20171012,000000,47.801,47.9123,47.7304,47.8338,345862.081368048,0
+VNQI.US,D,20171013,000000,48.0416,48.1261,48.0167,48.0555,813427.8302511199,0
+VNQI.US,D,20171016,000000,48.0088,48.0824,47.975,48.0257,780835.4040491872,0
+VNQI.US,D,20171017,000000,47.9123,47.9283,47.7711,47.8805,538775.6946396831,0
+VNQI.US,D,20171018,000000,48.0635,48.1739,48.0167,48.1112,419226.2167360064,0
+VNQI.US,D,20171019,000000,47.8338,47.8875,47.7383,47.8875,278989.6798662176,0
+VNQI.US,D,20171020,000000,47.8646,47.8646,47.7304,47.7781,286165.2834502336,0
+VNQI.US,D,20171023,000000,47.4907,47.5792,47.3108,47.3316,291666.4119161856,0
+VNQI.US,D,20171024,000000,47.5086,47.5633,47.4271,47.5086,222874.1467504608,0
+VNQI.US,D,20171025,000000,47.3177,47.3645,46.9608,47.1099,324996.0094463712,0
+VNQI.US,D,20171026,000000,47.3177,47.3476,47.096,47.1358,284752.28793018556,0
+VNQI.US,D,20171027,000000,46.9468,47.2501,46.9379,47.2044,347857.37183906237,0
+VNQI.US,D,20171030,000000,47.0582,47.1099,47.0005,47.0701,792832.2891443135,0
+VNQI.US,D,20171031,000000,47.2849,47.4042,47.2213,47.3814,411619.171815264,0
+VNQI.US,D,20171101,000000,47.4361,47.5713,47.3316,47.3316,389886.19445708796,0
+VNQI.US,D,20171102,000000,47.4738,47.6777,47.4291,47.6667,287474.6928218368,0
+VNQI.US,D,20171103,000000,47.6518,47.6518,47.4132,47.5633,277309.170603584,0
+VNQI.US,D,20171106,000000,47.3008,47.5086,47.2541,47.5086,308835.56459822075,0
+VNQI.US,D,20171107,000000,47.5633,47.628,47.453,47.5405,297773.9719113824,0
+VNQI.US,D,20171108,000000,47.7552,47.8159,47.6518,47.7632,254244.6586770496,0
+VNQI.US,D,20171109,000000,47.6449,47.7552,47.4361,47.7145,541133.0337848736,0
+VNQI.US,D,20171110,000000,47.6986,47.7304,47.5792,47.6518,472985.41639733437,0
+VNQI.US,D,20171113,000000,47.3565,47.5166,47.2929,47.4738,388393.7493668736,0
+VNQI.US,D,20171114,000000,47.4361,47.4738,47.3486,47.4679,1407901.696340496,0
+VNQI.US,D,20171115,000000,47.2213,47.3257,47.094,47.268,397584.75723713596,0
+VNQI.US,D,20171116,000000,47.5713,47.7284,47.5126,47.6896,393377.95278136316,0
+VNQI.US,D,20171117,000000,47.5484,47.6121,47.4738,47.4738,1687047.2582747615,0
+VNQI.US,D,20171120,000000,47.619,47.6826,47.4838,47.5792,736168.6545634847,0
+VNQI.US,D,20171121,000000,47.8099,48.0466,47.8099,47.9998,440123.46507129277,0
+VNQI.US,D,20171122,000000,48.153,48.1679,47.9233,48.1192,349733.99080020795,0
+VNQI.US,D,20171124,000000,48.2544,48.3409,48.2156,48.3091,134520.1905808544,0
+VNQI.US,D,20171127,000000,48.2544,48.2544,48.0167,48.0167,287708.013078528,0
+VNQI.US,D,20171128,000000,48.1281,48.2236,48.0366,48.2236,725140.2496717791,0
+VNQI.US,D,20171129,000000,48.1112,48.1112,47.8109,47.8964,277174.4080415296,0
+VNQI.US,D,20171130,000000,48.153,48.2454,48.0327,48.0635,458871.55224904,0
+VNQI.US,D,20171201,000000,47.9929,48.0784,47.8338,48.0555,263491.9852299616,0
+VNQI.US,D,20171204,000000,48.0635,48.0784,47.7781,47.7781,275971.601890656,0
+VNQI.US,D,20171205,000000,48.0167,48.1739,47.9432,48.0088,308490.612666992,0
+VNQI.US,D,20171206,000000,47.8497,47.8726,47.7055,47.7781,434417.1756899744,0
+VNQI.US,D,20171207,000000,47.6986,47.9203,47.6588,47.8159,708303.9806318335,0
+VNQI.US,D,20171208,000000,48.1192,48.1908,47.9829,48.153,543719.6704237087,0
+VNQI.US,D,20171211,000000,48.0864,48.1739,48.0167,48.1371,726563.3020994432,0
+VNQI.US,D,20171212,000000,48.1281,48.2186,48.0635,48.2156,528073.1335547359,0
+VNQI.US,D,20171213,000000,48.4433,48.7307,48.4433,48.668,459722.3666333536,0
+VNQI.US,D,20171214,000000,48.6581,48.668,48.501,48.5159,258461.5200404384,0
+VNQI.US,D,20171215,000000,48.4672,48.5885,48.3856,48.501,303940.86766151356,0
+VNQI.US,D,20171218,000000,48.8808,49.025,48.7794,48.8102,738585.3294636095,0
+VNQI.US,D,20171219,000000,49.0399,49.0399,48.499,48.5567,575691.5854257344,0
+VNQI.US,D,20171220,000000,48.4821,48.499,48.3687,48.4006,421377.38927506877,0
+VNQI.US,D,20171221,000000,48.492,48.6372,48.4254,48.5497,426495.3495608512,0
+VNQI.US,D,20171222,000000,48.6223,48.859,48.5815,48.859,438583.7525152832,0
+VNQI.US,D,20171226,000000,48.9504,48.9594,48.8838,48.9335,515510.04456082877,0
+VNQI.US,D,20171227,000000,49.1215,49.3014,49.0966,49.2776,433509.03693224955,0
+VNQI.US,D,20171228,000000,49.6127,49.6206,49.5073,49.5978,452187.7314474464,0
+VNQI.US,D,20171229,000000,49.7688,49.8086,49.548,49.548,633388.0644187264,0
+VNQI.US,D,20180102,000000,49.9239,50.2282,49.8921,50.2282,478641.42124057276,0
+VNQI.US,D,20180103,000000,50.3833,50.5384,50.3624,50.4897,506694.1593446432,0
+VNQI.US,D,20180104,000000,50.5145,50.5802,50.4638,50.5384,473084.9797827328,0
+VNQI.US,D,20180105,000000,50.9073,51.1201,50.8009,51.0783,746243.6646131936,0
+VNQI.US,D,20180108,000000,51.2205,51.3587,51.1937,51.3587,387729.9934642176,0
+VNQI.US,D,20180109,000000,51.3677,51.4144,51.2593,51.3339,819800.8926073791,0
+VNQI.US,D,20180110,000000,51.2503,51.2722,50.9978,51.1052,856370.8257714399,0
+VNQI.US,D,20180111,000000,51.0614,51.2364,51.0167,51.2106,891250.1927652512,0
+VNQI.US,D,20180112,000000,51.2106,51.4979,51.1131,51.49,650722.150385664,0
+VNQI.US,D,20180116,000000,51.5795,51.6362,51.3577,51.4393,524314.8671786367,0
+VNQI.US,D,20180117,000000,51.5964,51.9315,51.5407,51.7346,523800.9591994592,0
+VNQI.US,D,20180118,000000,51.4244,51.5298,51.3498,51.49,670945.5859106784,0
+VNQI.US,D,20180119,000000,51.7684,51.9732,51.7684,51.9653,569831.4253578911,0
+VNQI.US,D,20180122,000000,52.022,52.3252,51.9971,52.3252,468921.42002970877,0
+VNQI.US,D,20180123,000000,52.3819,52.6265,52.366,52.6265,709598.3046420127,0
+VNQI.US,D,20180124,000000,52.9238,53.0133,52.6603,52.8323,815310.4833568351,0
+VNQI.US,D,20180125,000000,52.9716,53.0292,52.5639,52.7498,643260.9306253536,0
+VNQI.US,D,20180126,000000,53.1943,53.414,53.1177,53.3643,815783.1580147871,0
+VNQI.US,D,20180129,000000,52.6036,52.6265,52.4306,52.4475,911476.6453625503,0
+VNQI.US,D,20180130,000000,52.366,52.4227,52.1085,52.1691,499349.59971267835,0
+VNQI.US,D,20180131,000000,52.373,52.4734,52.1204,52.2835,612702.011143376,0
+VNQI.US,D,20180201,000000,51.9812,52.1204,51.8509,51.9156,895310.1663698304,0
+VNQI.US,D,20180202,000000,51.5059,51.5059,50.9162,50.9809,592707.8731120063,0
+VNQI.US,D,20180205,000000,50.3415,50.5384,48.9902,49.032,820136.7933217535,0
+VNQI.US,D,20180206,000000,48.6959,49.9159,48.4582,49.7191,857998.0334237088,0
+VNQI.US,D,20180207,000000,49.0399,49.4834,48.8182,48.859,645325.6137589184,0
+VNQI.US,D,20180208,000000,48.859,48.859,47.615,47.6319,506756.51217186236,0
+VNQI.US,D,20180209,000000,47.8845,48.0416,46.8275,47.8676,629795.7370182911,0
+VNQI.US,D,20180212,000000,48.0565,48.4324,47.9163,48.2693,846989.7423472351,0
+VNQI.US,D,20180213,000000,48.2375,48.5318,48.157,48.4821,390201.9813562304,0
+VNQI.US,D,20180214,000000,48.2454,49.0797,48.2454,49.0479,550534.2310243103,0
+VNQI.US,D,20180215,000000,49.2935,49.5073,49.0598,49.5073,502637.2028123488,0
+VNQI.US,D,20180216,000000,49.5629,49.9309,49.547,49.6872,325925.26771008957,0
+VNQI.US,D,20180220,000000,49.4168,49.6375,49.2308,49.3521,294025.76244289917,0
+VNQI.US,D,20180221,000000,49.6127,49.899,49.0886,49.1135,526574.654319952,0
+VNQI.US,D,20180222,000000,49.1473,49.4575,49.0628,49.1394,1412221.138161568,0
+VNQI.US,D,20180223,000000,49.7032,49.8086,49.5629,49.7777,1753328.313608771,0
+VNQI.US,D,20180226,000000,49.8672,50.2679,49.8086,50.252,355379.93873583036,0
+VNQI.US,D,20180227,000000,49.6793,49.7032,48.9504,48.9594,808558.2755834528,0
+VNQI.US,D,20180228,000000,49.0966,49.1473,48.5716,48.5964,923453.4166424448,0
+VNQI.US,D,20180301,000000,48.7784,48.9942,48.1868,48.4642,624245.3297050208,0
+VNQI.US,D,20180302,000000,48.3518,48.844,48.2206,48.7784,659938.3005249663,0
+VNQI.US,D,20180305,000000,48.4324,48.9803,48.3608,48.9435,1624375.6270841344,0
+VNQI.US,D,20180306,000000,49.1135,49.1135,48.852,49.0548,528728.8439312992,0
+VNQI.US,D,20180307,000000,49.0479,49.2378,48.8689,49.2209,347557.67599210556,0
+VNQI.US,D,20180308,000000,49.4247,49.5023,49.2438,49.4745,282971.20959139196,0
+VNQI.US,D,20180309,000000,49.548,49.7916,49.4446,49.7688,538524.2719492832,0
+VNQI.US,D,20180312,000000,49.6703,49.909,49.5729,49.8354,1365436.403931936,0
+VNQI.US,D,20180313,000000,49.9816,50.1218,49.4904,49.6127,839451.0843982815,0
+VNQI.US,D,20180314,000000,49.9726,50.1128,49.7121,49.909,417664.37898324156,0
+VNQI.US,D,20180315,000000,50.08,50.2749,49.9488,50.0721,508336.45235833596,0
+VNQI.US,D,20180316,000000,50.1128,50.1526,49.9478,50.0472,205083.47717775678,0
+VNQI.US,D,20180319,000000,49.9567,49.9657,49.5808,49.7916,367304.41409612156,0
+VNQI.US,D,20180320,000000,49.8921,49.9985,49.7916,49.8762,495708.99915568635,0
+VNQI.US,D,20180321,000000,49.8672,50.1784,49.7916,50.0144,267161.75081904,0
+VNQI.US,D,20180322,000000,49.6286,49.7519,49.2517,49.2776,1060242.4455814688,0
+VNQI.US,D,20180323,000000,49.2776,49.3661,48.6869,48.6869,272853.96052969596,0
+VNQI.US,D,20180326,000000,49.2527,49.556,48.9057,49.4754,746736.4530863776,0
+VNQI.US,D,20180327,000000,49.6057,49.737,48.9982,49.1145,603026.2603260224,0
+VNQI.US,D,20180328,000000,49.2686,49.6226,49.1702,49.3671,261943.2214570976,0
+VNQI.US,D,20180329,000000,49.7459,50.1407,49.5639,49.9746,333794.7979196096,0
+VNQI.US,D,20180402,000000,49.8105,49.9517,49.1046,49.4009,353139.2597189856,0
+VNQI.US,D,20180403,000000,49.5908,49.7141,49.3521,49.6723,386606.6368835104,0
+VNQI.US,D,20180404,000000,49.3104,50.074,49.2298,50.0571,388977.05000860157,0
+VNQI.US,D,20180405,000000,50.0661,50.1078,49.8513,49.9826,382923.79731453117,0
+VNQI.US,D,20180406,000000,49.9497,50.0979,49.5371,49.6803,489908.17484277755,0
+VNQI.US,D,20180409,000000,50.1138,50.3684,50.0084,50.0571,568188.1266534368,0
+VNQI.US,D,20180410,000000,50.5086,50.6398,50.3773,50.5652,1074800.8250463903,0
+VNQI.US,D,20180411,000000,50.5652,50.7552,50.5652,50.5652,546007.6169063487,0
+VNQI.US,D,20180412,000000,50.4758,50.615,50.4191,50.5324,381530.91560971516,0
+VNQI.US,D,20180413,000000,50.5652,50.6239,50.3863,50.5006,356279.0262767008,0
+VNQI.US,D,20180416,000000,50.2878,50.3515,50.1715,50.3117,349640.4615593792,0
+VNQI.US,D,20180417,000000,50.2043,50.4758,50.1725,50.4101,244418.05424545598,0
+VNQI.US,D,20180418,000000,50.4509,50.607,50.4101,50.5324,209280.22472591358,0
+VNQI.US,D,20180419,000000,50.4668,50.5006,50.0571,50.1715,437881.7803636864,0
+VNQI.US,D,20180420,000000,50.0412,50.0412,49.8443,49.9826,540994.2484597728,0
+VNQI.US,D,20180423,000000,49.6962,49.7777,49.5331,49.6057,262343.4863802144,0
+VNQI.US,D,20180424,000000,49.9746,50.0412,49.6226,49.7618,839981.0834296447,0
+VNQI.US,D,20180425,000000,49.6475,49.724,49.4914,49.5908,385811.1354910848,0
+VNQI.US,D,20180426,000000,49.8692,50.1138,49.8364,50.0243,407996.6736919808,0
+VNQI.US,D,20180427,000000,50.1407,50.3206,50.0084,50.2699,235555.90725423678,0
+VNQI.US,D,20180430,000000,50.5165,50.607,50.2262,50.2381,504413.2526973344,0
+VNQI.US,D,20180501,000000,50.1884,50.2888,49.8692,50.2381,279192.82940006076,0
+VNQI.US,D,20180502,000000,50.2451,50.3346,49.9507,49.9826,502096.141182608,0
+VNQI.US,D,20180503,000000,49.9259,50.082,49.5411,50.0333,377332.1566800352,0
+VNQI.US,D,20180504,000000,49.6723,50.0979,49.5938,50.0005,356517.37498719996,0
+VNQI.US,D,20180507,000000,49.901,49.9995,49.8195,49.8603,212278.18888624318,0
+VNQI.US,D,20180508,000000,49.8105,49.9915,49.7867,49.9676,248909.4691867616,0
+VNQI.US,D,20180509,000000,49.91,50.0333,49.8036,50.0243,687883.4297175455,0
+VNQI.US,D,20180510,000000,50.1635,50.4777,50.1635,50.3614,488439.86633084156,0
+VNQI.US,D,20180511,000000,50.5742,50.7393,50.4927,50.5652,549473.2272708224,0
+VNQI.US,D,20180514,000000,50.9431,51.0177,50.7293,50.7711,292169.2572969856,0
+VNQI.US,D,20180515,000000,50.1983,50.2132,49.9965,50.0979,361676.568594208,0
+VNQI.US,D,20180516,000000,50.1138,50.2212,50.0492,50.1476,225867.08245698237,0
+VNQI.US,D,20180517,000000,49.9915,50.0243,49.7867,49.8443,242780.7896855712,0
+VNQI.US,D,20180518,000000,49.8036,49.8841,49.721,49.8841,487321.53820394236,0
+VNQI.US,D,20180521,000000,50.0164,50.1238,49.9438,50.074,265117.1815007072,0
+VNQI.US,D,20180522,000000,50.1238,50.2451,49.9746,50.0412,344321.3631212768,0
+VNQI.US,D,20180523,000000,49.6395,49.8782,49.556,49.8692,529979.9232387296,0
+VNQI.US,D,20180524,000000,49.901,50.0015,49.6057,49.8195,348219.42051323835,0
+VNQI.US,D,20180525,000000,49.7201,49.8443,49.6624,49.7867,246415.3560979936,0
+VNQI.US,D,20180529,000000,49.4754,49.5033,49.1056,49.2945,1321361.0006140543,0
+VNQI.US,D,20180530,000000,49.4009,49.737,49.3581,49.737,611257.8392097184,0
+VNQI.US,D,20180531,000000,49.6475,49.6892,49.4257,49.5411,375882.9562925696,0
+VNQI.US,D,20180601,000000,49.6892,49.6962,49.5818,49.6962,511655.231871616,0
+VNQI.US,D,20180604,000000,50.1138,50.3286,50.1078,50.2212,302523.84937841917,0
+VNQI.US,D,20180605,000000,50.3206,50.3515,50.1884,50.2699,278740.2685573408,0
+VNQI.US,D,20180606,000000,50.5086,50.6488,50.4012,50.6398,344986.1247146944,0
+VNQI.US,D,20180607,000000,50.5414,50.5414,50.1407,50.263,273350.7717659264,0
+VNQI.US,D,20180608,000000,50.255,50.4012,50.1367,50.4012,182729.9886196736,0
+VNQI.US,D,20180611,000000,50.3863,50.3863,50.2381,50.263,321611.8600335872,0
+VNQI.US,D,20180612,000000,50.2132,50.2132,49.9756,50.0492,263272.7446439328,0
+VNQI.US,D,20180613,000000,50.2043,50.255,49.6723,49.8364,802000.1661270591,0
+VNQI.US,D,20180614,000000,49.8274,49.8841,49.6475,49.6624,281528.04334849596,0
+VNQI.US,D,20180615,000000,49.548,49.7618,49.5162,49.7459,5514422.69212959,0
+VNQI.US,D,20180618,000000,49.4754,49.4754,49.2378,49.3929,519696.73520136956,0
+VNQI.US,D,20180619,000000,48.859,48.859,48.6303,48.7844,1648547.4045391902,0
+VNQI.US,D,20180620,000000,48.9087,49.0727,48.8013,48.9504,762204.9826905471,0
+VNQI.US,D,20180621,000000,48.852,48.8729,48.679,48.6959,285921.90628592635,0
+VNQI.US,D,20180622,000000,49.1553,49.2129,48.9902,49.0638,316963.55733347195,0
+VNQI.US,D,20180625,000000,48.6462,48.671,48.3926,48.5716,624408.2516083999,0
+VNQI.US,D,20180626,000000,48.6054,48.6541,48.4493,48.4642,490586.01041609596,0
+VNQI.US,D,20180627,000000,48.0973,48.1947,47.6469,47.6866,509943.54619537276,0
+VNQI.US,D,20180628,000000,47.6369,47.8189,47.5623,47.7453,447406.6775668,0
+VNQI.US,D,20180629,000000,48.1758,48.2932,48.154,48.2514,415964.76159613754,0
+VNQI.US,D,20180702,000000,47.7035,47.8616,47.6081,47.8278,634576.7908989375,0
+VNQI.US,D,20180703,000000,48.0933,48.1927,47.9849,47.9849,469263.35488865274,0
+VNQI.US,D,20180705,000000,48.2266,48.3011,48.1013,48.2345,601362.847806336,0
+VNQI.US,D,20180706,000000,48.3429,48.5964,48.2514,48.5179,296486.6877365344,0
+VNQI.US,D,20180709,000000,48.8072,48.857,48.6999,48.8331,360540.1380336,0
+VNQI.US,D,20180710,000000,48.6571,48.7257,48.5179,48.7257,358261.2427678144,0
+VNQI.US,D,20180711,000000,48.2514,48.3518,47.9372,48.0197,247388.86475522237,0
+VNQI.US,D,20180712,000000,48.2753,48.3936,48.2087,48.3339,188547.90967552958,0
+VNQI.US,D,20180713,000000,48.2932,48.4413,48.2345,48.4413,282588.04141122237,0
+VNQI.US,D,20180716,000000,48.1927,48.3678,48.1927,48.2753,849223.3815287488,0
+VNQI.US,D,20180717,000000,48.0834,48.3091,48.0197,48.2514,412388.52524788794,0
+VNQI.US,D,20180718,000000,48.0834,48.2932,48.0436,48.2266,1108094.2177091583,0
+VNQI.US,D,20180719,000000,47.7453,47.9611,47.619,47.7702,367142.49788350397,0
+VNQI.US,D,20180720,000000,48.0028,48.2514,47.9372,48.2266,244556.8395705568,0
+VNQI.US,D,20180723,000000,48.1848,48.2266,48.0436,48.0675,252796.46398034558,0
+VNQI.US,D,20180724,000000,48.6412,48.7665,48.5249,48.6342,342680.07579834556,0
+VNQI.US,D,20180725,000000,48.7993,49.207,48.7168,49.1334,270354.81898712,0
+VNQI.US,D,20180726,000000,48.8908,48.9087,48.7168,48.7168,241423.10715741117,0
+VNQI.US,D,20180727,000000,48.9584,49.0489,48.7754,48.8072,210260.7732184736,0
+VNQI.US,D,20180730,000000,48.8242,48.8818,48.7724,48.7903,205377.138880144,0
+VNQI.US,D,20180731,000000,48.9087,49.0996,48.8152,49.0161,447719.4473936576,0
+VNQI.US,D,20180801,000000,48.4761,48.683,48.2604,48.4016,381728.0309989888,0
+VNQI.US,D,20180802,000000,47.9113,48.1281,47.8268,48.0605,254875.2267845728,0
+VNQI.US,D,20180803,000000,48.0108,48.2604,47.9531,48.2604,378738.112364752,0
+VNQI.US,D,20180806,000000,47.8686,47.976,47.794,47.9113,966282.7691067039,0
+VNQI.US,D,20180807,000000,48.5666,48.6004,48.3856,48.4602,344216.7712820704,0
+VNQI.US,D,20180808,000000,48.4185,48.4413,48.2266,48.2932,680721.905804192,0
+VNQI.US,D,20180809,000000,48.3518,48.4016,48.1848,48.1848,1233430.4402550815,0
+VNQI.US,D,20180810,000000,47.7194,47.7274,47.5285,47.6528,327722.4371010688,0
+VNQI.US,D,20180813,000000,47.4549,47.5037,47.1885,47.2879,403212.6027390496,0
+VNQI.US,D,20180814,000000,47.1556,47.264,47.095,47.1795,556131.905803376,0
+VNQI.US,D,20180815,000000,46.5073,46.6625,46.3075,46.5889,868108.2426500735,0
+VNQI.US,D,20180816,000000,46.914,47.095,46.9051,46.9478,322109.6769605792,0
+VNQI.US,D,20180817,000000,46.8733,47.3545,46.8564,47.2551,354740.3194114528,0
+VNQI.US,D,20180820,000000,47.3873,47.5375,47.3704,47.5216,344633.1272573728,0
+VNQI.US,D,20180821,000000,47.7105,47.9084,47.6866,47.794,366509.91839445755,0
+VNQI.US,D,20180822,000000,47.9034,48.0028,47.8437,47.9611,245363.40356135997,0
+VNQI.US,D,20180823,000000,47.6777,47.7532,47.5037,47.5623,1243513.495830883,0
+VNQI.US,D,20180824,000000,47.7363,47.9849,47.6528,47.9372,444916.5872410784,0
+VNQI.US,D,20180827,000000,48.2445,48.493,48.2345,48.4413,281669.84574588155,0
+VNQI.US,D,20180828,000000,48.493,48.493,48.318,48.318,225653.8760155232,0
+VNQI.US,D,20180829,000000,48.327,48.683,48.327,48.667,372974.49861002236,0
+VNQI.US,D,20180830,000000,48.493,48.494,47.8686,47.9372,319704.064658832,0
+VNQI.US,D,20180831,000000,47.9372,48.145,47.7532,48.0197,628398.8325504288,0
+VNQI.US,D,20180904,000000,47.3794,47.446,47.1964,47.2789,510249.27618689917,0
+VNQI.US,D,20180905,000000,46.9399,46.9787,46.7808,46.8733,475190.8962375232,0
+VNQI.US,D,20180906,000000,46.8971,47.0065,46.6823,46.8564,289628.88243318396,0
+VNQI.US,D,20180907,000000,46.566,46.6823,46.3691,46.5073,941647.3682105503,0
+VNQI.US,D,20180910,000000,46.6306,46.6306,46.4407,46.4815,464446.09614058875,0
+VNQI.US,D,20180911,000000,46.2498,46.5153,46.208,46.4984,466891.93607279996,0
+VNQI.US,D,20180912,000000,46.5153,47.1964,46.4964,46.8235,278878.04819168,0
+VNQI.US,D,20180913,000000,47.2034,47.3456,47.0135,47.2034,308397.0834261632,0
+VNQI.US,D,20180914,000000,47.3287,47.3287,46.9319,47.0483,437793.27957666555,0
+VNQI.US,D,20180917,000000,47.1208,47.2879,47.0572,47.1039,226262.3189262912,0
+VNQI.US,D,20180918,000000,47.3694,47.6359,47.3048,47.5216,494718.3937555104,0
+VNQI.US,D,20180919,000000,47.5782,47.7115,47.5216,47.613,221399.80409395517,0
+VNQI.US,D,20180920,000000,47.7622,47.9372,47.6697,47.9034,254359.30742387197,0
+VNQI.US,D,20180921,000000,47.8119,47.9113,47.7871,47.8189,262431.9871672352,0
+VNQI.US,D,20180924,000000,47.5623,47.6618,47.3625,47.3873,420147.42947363196,0
+VNQI.US,D,20180925,000000,47.5454,47.5623,47.3456,47.3625,495177.9944335616,0
+VNQI.US,D,20180926,000000,47.4301,47.7045,47.4052,47.4301,619053.9539936415,0
+VNQI.US,D,20180927,000000,47.3217,47.5216,47.3217,47.3287,532805.9142788255,0
+VNQI.US,D,20180928,000000,46.9299,46.9777,46.7718,46.8713,500547.37740974396,0
+VNQI.US,D,20181001,000000,46.8872,46.9379,46.6704,46.7271,1161461.1979734623,0
+VNQI.US,D,20181002,000000,46.1444,46.3204,46.1186,46.1275,926642.4620474783,0
+VNQI.US,D,20181003,000000,46.2528,46.3294,45.9366,46.0102,309179.510838688,0
+VNQI.US,D,20181004,000000,45.4931,45.5438,44.9691,45.16,538877.2694066048,0
+VNQI.US,D,20181005,000000,45.1928,45.2674,44.8806,45.1262,599143.2882954847,0
+VNQI.US,D,20181008,000000,44.8001,45.1093,44.7106,45.0427,435807.0403225056,0
+VNQI.US,D,20181009,000000,45.0606,45.4096,45.0427,45.3688,383806.79380321596,0
+VNQI.US,D,20181010,000000,45.2008,45.2843,44.3506,44.3924,514545.58712045435,0
+VNQI.US,D,20181011,000000,44.3506,44.5177,43.7371,43.9996,2282094.3680982497,0
+VNQI.US,D,20181012,000000,44.275,44.3168,43.8833,44.2422,483781.5067231104,0
+VNQI.US,D,20181015,000000,44.0155,44.2591,43.9469,44.0583,493961.10861202556,0
+VNQI.US,D,20181016,000000,44.6181,44.977,44.5296,44.9253,771467.3946048832,0
+VNQI.US,D,20181017,000000,44.977,45.1262,44.808,44.9422,261498.70614047037,0
+VNQI.US,D,20181018,000000,44.9343,45.0427,44.4848,44.6101,731113.0471049215,0
+VNQI.US,D,20181019,000000,45.0178,45.167,44.816,44.8925,255694.8647552768,0
+VNQI.US,D,20181022,000000,45.1013,45.1849,44.6758,44.7503,2879290.6390792765,0
+VNQI.US,D,20181023,000000,44.099,44.642,43.9499,44.458,467082.0116267424,0
+VNQI.US,D,20181024,000000,44.3427,44.4669,43.6407,43.6755,547289.8726273888,0
+VNQI.US,D,20181025,000000,44.099,44.3924,44.0155,44.1915,491528.34265971516,0
+VNQI.US,D,20181026,000000,43.9996,44.4003,43.7073,44.1259,5946629.359525568,0
+VNQI.US,D,20181029,000000,44.458,44.5336,43.6645,43.9917,706471.6120641984,0
+VNQI.US,D,20181030,000000,43.8922,44.2164,43.8495,44.2164,374293.96488924156,0
+VNQI.US,D,20181031,000000,44.1259,44.284,44.0255,44.1677,1095298.8141493215,0
+VNQI.US,D,20181101,000000,44.7682,45.1928,44.7006,45.1849,344904.66376300476,0
+VNQI.US,D,20181102,000000,45.2923,45.3002,44.6608,44.9074,517347.44158227195,0
+VNQI.US,D,20181105,000000,44.9164,45.0258,44.7841,44.9601,522720.84732150077,0
+VNQI.US,D,20181106,000000,45.0337,45.2187,45.0178,45.2187,247492.4509036672,0
+VNQI.US,D,20181107,000000,45.7785,46.0619,45.7029,46.0619,498613.43407518714,0
+VNQI.US,D,20181108,000000,45.8441,45.872,45.4354,45.5776,531076.1261688735,0
+VNQI.US,D,20181109,000000,45.2604,45.2714,44.9601,45.1511,286063.708683312,0
+VNQI.US,D,20181112,000000,45.1182,45.1182,44.642,44.6758,630950.2700126079,0
+VNQI.US,D,20181113,000000,45.0258,45.342,44.8856,45.0765,355403.0696233472,0
+VNQI.US,D,20181114,000000,45.4096,45.4931,45.0427,45.3002,400523.38564253115,0
+VNQI.US,D,20181115,000000,45.1759,45.4931,44.9691,45.336,758062.5424435168,0
+VNQI.US,D,20181116,000000,45.2763,45.685,45.1421,45.6184,324251.7982827872,0
+VNQI.US,D,20181119,000000,45.6602,45.694,45.3102,45.4434,307620.69015820796,0
+VNQI.US,D,20181120,000000,45.0606,45.0606,44.7026,44.808,433150.00533035834,0
+VNQI.US,D,20181121,000000,45.3589,45.6423,45.344,45.3768,276867.6723592416,0
+VNQI.US,D,20181123,000000,45.1262,45.3917,45.1013,45.3529,116185.4423061248,0
+VNQI.US,D,20181126,000000,45.6771,45.8173,45.5935,45.7278,247173.64693224,0
+VNQI.US,D,20181127,000000,45.5776,45.694,45.4692,45.6433,251518.23102235197,0
+VNQI.US,D,20181128,000000,45.8023,46.5113,45.6433,46.4626,645153.6406386847,0
+VNQI.US,D,20181129,000000,46.036,46.2349,45.9445,46.044,239165.3313976192,0
+VNQI.US,D,20181130,000000,45.8521,45.9445,45.694,45.9445,421231.56411463674,0
+VNQI.US,D,20181203,000000,46.2021,46.3035,45.9933,46.1862,607274.2981030208,0
+VNQI.US,D,20181204,000000,46.0947,46.1802,45.2883,45.3589,439740.2968911232,0
+VNQI.US,D,20181206,000000,45.2435,45.9624,45.1013,45.8521,716493.3205035423,0
+VNQI.US,D,20181207,000000,46.036,46.1693,45.4663,45.5518,439923.3326097344,0
+VNQI.US,D,20181210,000000,45.2435,45.3768,44.816,45.2525,1044148.3763235839,0
+VNQI.US,D,20181211,000000,45.4931,45.6492,45.1182,45.4096,870706.947578048,0
+VNQI.US,D,20181212,000000,45.9933,46.1623,45.861,45.8769,1023072.1150327327,0
+VNQI.US,D,20181213,000000,45.9445,46.036,45.8272,45.9535,560869.7149812735,0
+VNQI.US,D,20181214,000000,45.685,45.8928,45.6154,45.7278,419622.4588960768,0
+VNQI.US,D,20181217,000000,45.6512,45.7029,45.1093,45.1928,652654.0823386975,0
+VNQI.US,D,20181218,000000,45.4434,45.5935,45.2008,45.2923,1127453.7648699584,0
+VNQI.US,D,20181219,000000,45.5597,45.8769,44.9253,45.1421,849391.331885936,0
+VNQI.US,D,20181220,000000,45.2674,45.3758,44.1418,45.167,1068552.4683445694,0
+VNQI.US,D,20181221,000000,44.5763,44.8756,44.1677,44.275,1192724.10098856,0
+VNQI.US,D,20181224,000000,44.4202,44.4729,43.8823,43.8902,927553.6178774879,0
+VNQI.US,D,20181226,000000,44.1726,44.8319,44.0006,44.805,1101819.7130475359,0
+VNQI.US,D,20181227,000000,43.9399,44.6181,43.8206,44.5833,1732432.0709642463,0
+VNQI.US,D,20181228,000000,44.8846,44.9432,44.6101,44.8498,1189181.052435443,0
+VNQI.US,D,20181231,000000,45.0636,45.0636,44.6867,44.8915,1113266.485296067,0
+VNQI.US,D,20190102,000000,44.2929,44.6002,44.2154,44.5753,305890.90204825596,0
+VNQI.US,D,20190103,000000,44.6002,44.7981,44.5067,44.6429,248364.38479397437,0
+VNQI.US,D,20190104,000000,45.1063,45.7139,45.0884,45.6194,302907.01755858876,0
+VNQI.US,D,20190107,000000,45.7566,46.031,45.7059,45.8849,473183.5374773696,0
+VNQI.US,D,20190108,000000,46.1852,46.3244,46.04,46.2458,426312.31384223996,0
+VNQI.US,D,20190109,000000,46.3144,46.6296,46.2965,46.5541,543696.539536192,0
+VNQI.US,D,20190110,000000,46.5272,46.8444,46.5024,46.8196,337882.93086551357,0
+VNQI.US,D,20190111,000000,46.7589,46.922,46.7072,46.8196,491543.4280211392,0
+VNQI.US,D,20190114,000000,46.563,46.8196,46.5272,46.741,255949.30451796157,0
+VNQI.US,D,20190115,000000,46.8196,46.9269,46.6217,46.7589,309279.07422408636,0
+VNQI.US,D,20190116,000000,46.9886,47.1875,46.9886,47.0691,287300.70832007995,0
+VNQI.US,D,20190117,000000,46.7331,47.1626,46.7002,47.0164,271547.56823037757,0
+VNQI.US,D,20190118,000000,47.3585,47.4191,47.2392,47.3495,734384.5591524063,0
+VNQI.US,D,20190122,000000,47.0761,47.09,46.6913,46.8534,647548.1903420544,0
+VNQI.US,D,20190123,000000,47.1954,47.2392,47.0204,47.1785,230592.8233457408,0
+VNQI.US,D,20190124,000000,47.3157,47.4699,47.266,47.3933,323970.2048695392,0
+VNQI.US,D,20190125,000000,47.8209,48.0535,47.7851,47.967,276725.869961856,0
+VNQI.US,D,20190128,000000,47.9074,48.0953,47.798,48.0953,640432.9282037343,0
+VNQI.US,D,20190129,000000,48.498,48.6183,48.4045,48.498,336510.16297592956,0
+VNQI.US,D,20190130,000000,48.6432,49.3213,48.5855,49.1921,445349.03426856635,0
+VNQI.US,D,20190131,000000,49.0886,49.2517,49.0121,49.1413,2388037.85568824,0
+VNQI.US,D,20190201,000000,48.9604,49.02,48.8321,48.9445,452813.27110116155,0
+VNQI.US,D,20190204,000000,48.9176,49.0886,48.8053,49.0618,256433.0417742912,0
+VNQI.US,D,20190205,000000,49.1155,49.3114,49.0708,49.3114,312855.31057233596,0
+VNQI.US,D,20190206,000000,49.2438,49.2438,48.8739,48.9604,451198.131738032,0
+VNQI.US,D,20190207,000000,48.7565,48.8053,48.4572,48.6362,234410.42547677437,0
+VNQI.US,D,20190208,000000,48.6263,48.7108,48.4473,48.7108,161045.2844180544,0
+VNQI.US,D,20190211,000000,48.677,48.677,48.4463,48.5318,453263.82056235836,0
+VNQI.US,D,20190212,000000,48.498,48.5706,48.3608,48.4463,604666.541958192,0
+VNQI.US,D,20190213,000000,48.4284,48.4553,48.1977,48.2494,707435.0638138112,0
+VNQI.US,D,20190214,000000,48.2325,48.4214,48.0953,48.3091,356292.1002566016,0
+VNQI.US,D,20190215,000000,48.3876,48.6531,48.3876,48.6531,275446.6313131008,0
+VNQI.US,D,20190219,000000,48.5835,48.9753,48.5746,48.9266,639835.547891344,0
+VNQI.US,D,20190220,000000,49.02,49.0668,48.857,48.9345,251777.69923884477,0
+VNQI.US,D,20190221,000000,48.7973,48.9266,48.7645,48.9087,364552.84417238395,0
+VNQI.US,D,20190222,000000,49.1413,49.2438,49.0379,49.1056,244369.78108889918,0
+VNQI.US,D,20190225,000000,49.2358,49.3034,49.0708,49.209,373349.6212640992,0
+VNQI.US,D,20190226,000000,49.1642,49.371,49.1235,49.2597,329287.29192611837,0
+VNQI.US,D,20190227,000000,49.0618,49.1235,48.9176,49.0618,401141.88546091516,0
+VNQI.US,D,20190228,000000,48.8321,48.8669,48.7108,48.7715,610832.4320175615,0
+VNQI.US,D,20190301,000000,48.9176,48.9445,48.7466,48.857,327244.73398930876,0
+VNQI.US,D,20190304,000000,48.9693,49.02,48.6432,48.8749,259074.99140501439,0
+VNQI.US,D,20190305,000000,48.9773,49.1235,48.9176,49.0548,215018.69621160318,0
+VNQI.US,D,20190306,000000,49.0548,49.0976,48.8411,48.8411,285561.8689932736,0
+VNQI.US,D,20190307,000000,48.8908,48.9564,48.5786,48.6183,352904.9337715328,0
+VNQI.US,D,20190308,000000,48.5149,48.6949,48.5149,48.6949,246575.260929088,0
+VNQI.US,D,20190311,000000,48.85,49.1503,48.85,49.1503,243787.48613793278,0
+VNQI.US,D,20190312,000000,49.2517,49.38,49.2517,49.371,268494.29107816,0
+VNQI.US,D,20190313,000000,49.4566,49.5948,49.4416,49.5262,258010.97057924158,0
+VNQI.US,D,20190314,000000,49.4566,49.4745,49.38,49.4655,240620.56592965437,0
+VNQI.US,D,20190315,000000,49.732,49.9378,49.7151,49.9378,211430.3915742144,0
+VNQI.US,D,20190318,000000,50.1586,50.3147,50.1586,50.3147,402750.9906794752,0
+VNQI.US,D,20190319,000000,50.5364,50.5961,50.3952,50.5195,494087.8256479872,0
+VNQI.US,D,20190320,000000,50.3992,50.9043,50.254,50.6905,585306.9947973919,0
+VNQI.US,D,20190321,000000,50.4081,50.7591,50.3236,50.7591,515203.30887854076,0
+VNQI.US,D,20190322,000000,50.4429,50.4429,50.1088,50.1088,1217999.121209091,0
+VNQI.US,D,20190325,000000,50.2013,50.4111,50.1576,50.3823,450768.7017828288,0
+VNQI.US,D,20190326,000000,50.6657,50.776,50.5603,50.7412,875070.6397926303,0
+VNQI.US,D,20190327,000000,50.784,50.8287,50.5116,50.7412,393467.45925914554,0
+VNQI.US,D,20190328,000000,50.7343,50.8626,50.614,50.8626,266005.2064432,0
+VNQI.US,D,20190329,000000,51.0763,51.0992,50.8735,51.0256,396366.8657248384,0
+VNQI.US,D,20190401,000000,51.2732,51.4611,51.2235,51.4025,510946.219884688,0
+VNQI.US,D,20190402,000000,51.1877,51.2643,51.0495,51.2315,254853.10158781757,0
+VNQI.US,D,20190403,000000,51.316,51.4611,51.2553,51.316,473610.9560510496,0
+VNQI.US,D,20190404,000000,51.1529,51.2235,51.0425,51.1698,471276.747793376,0
+VNQI.US,D,20190405,000000,50.965,51.0336,50.9023,51.0256,268069.8895767648,0
+VNQI.US,D,20190408,000000,50.9908,51.0336,50.9043,50.9819,251676.1244719232,0
+VNQI.US,D,20190409,000000,50.8795,50.8864,50.6905,50.7343,200611.1703609216,0
+VNQI.US,D,20190410,000000,50.9729,51.1201,50.8884,51.1201,187020.26540865918,0
+VNQI.US,D,20190411,000000,50.8019,50.8188,50.605,50.6905,210541.36094095997,0
+VNQI.US,D,20190412,000000,50.9391,50.953,50.8626,50.8864,341458.16152300156,0
+VNQI.US,D,20190415,000000,50.6985,50.6985,50.5444,50.5702,356497.26117196796,0
+VNQI.US,D,20190416,000000,50.6657,50.6736,50.5533,50.5533,207522.27727463678,0
+VNQI.US,D,20190417,000000,50.425,50.425,50.1347,50.2709,667107.8699644128,0
+VNQI.US,D,20190418,000000,50.2113,50.254,50.1088,50.1675,271468.11866021116,0
+VNQI.US,D,20190422,000000,50.1168,50.1496,50.0303,50.1088,271699.4275353792,0
+VNQI.US,D,20190423,000000,49.9965,50.1088,49.8851,50.1088,309836.2269060128,0
+VNQI.US,D,20190424,000000,50.0909,50.1765,49.9537,50.0402,2116041.7493781885,0
+VNQI.US,D,20190425,000000,49.9965,50.0909,49.9289,50.074,261270.4143375872,0
+VNQI.US,D,20190426,000000,50.1168,50.254,50.0482,50.254,379154.4683400544,0
+VNQI.US,D,20190429,000000,50.1496,50.1586,50.0571,50.1436,268079.9464843808,0
+VNQI.US,D,20190430,000000,50.074,50.1347,49.911,50.1088,300670.36130479036,0
+VNQI.US,D,20190501,000000,50.0571,50.3236,49.7907,49.7907,296036.1382753376,0
+VNQI.US,D,20190502,000000,49.9965,50.1088,49.8434,49.9537,259929.82855237438,0
+VNQI.US,D,20190503,000000,50.1586,50.3952,50.1486,50.3147,293512.8601544832,0
+VNQI.US,D,20190506,000000,49.5431,49.9289,49.4655,49.8941,298241.6181155264,0
+VNQI.US,D,20190507,000000,49.7568,49.8941,49.4307,49.5341,344170.50950703677,0
+VNQI.US,D,20190508,000000,49.5689,49.6375,49.4039,49.5093,548409.2064450496,0
+VNQI.US,D,20190509,000000,49.0976,49.4566,48.9604,49.3979,593420.9078619807,0
+VNQI.US,D,20190510,000000,49.4834,49.7827,49.2358,49.6544,397924.6807145568,0
+VNQI.US,D,20190513,000000,49.0976,49.1155,48.857,49.0031,547878.2017229247,0
+VNQI.US,D,20190514,000000,49.3213,49.5013,49.3034,49.4307,596963.9564150976,0
+VNQI.US,D,20190515,000000,49.371,49.6803,49.3362,49.6544,244003.7096516768,0
+VNQI.US,D,20190516,000000,49.9468,50.1088,49.8682,49.9537,282257.169150656,0
+VNQI.US,D,20190517,000000,49.5262,49.6544,49.3979,49.3979,257895.3161416576,0
+VNQI.US,D,20190520,000000,49.5431,49.6027,49.4138,49.5262,419190.01186858874,0
+VNQI.US,D,20190521,000000,49.6972,49.7996,49.6027,49.7568,277368.5063585184,0
+VNQI.US,D,20190522,000000,49.6465,49.7161,49.5431,49.5769,503706.25209192955,0
+VNQI.US,D,20190523,000000,49.3621,49.4307,49.209,49.4138,382311.33164071676,0
+VNQI.US,D,20190524,000000,49.7151,49.8076,49.6803,49.8076,206563.853978832,0
+VNQI.US,D,20190528,000000,49.8175,49.8682,49.4237,49.4237,566406.0426238816,0
+VNQI.US,D,20190529,000000,49.3979,49.4705,49.2855,49.4138,458559.788112944,0
+VNQI.US,D,20190530,000000,49.2676,49.3382,49.1821,49.3034,437467.43576990714,0
+VNQI.US,D,20190531,000000,49.0121,49.2985,48.9564,49.2179,637774.8875208256,0
+VNQI.US,D,20190603,000000,49.4307,49.5769,49.2945,49.4406,1007774.5528580351,0
+VNQI.US,D,20190604,000000,49.5689,49.7827,49.4426,49.7827,280748.633008256,0
+VNQI.US,D,20190605,000000,49.7907,49.8682,49.6027,49.6027,239494.1922766624,0
+VNQI.US,D,20190606,000000,49.7399,49.906,49.6902,49.8503,311054.11841831036,0
+VNQI.US,D,20190607,000000,50.0909,50.3097,50.086,50.1088,271543.5454673312,0
+VNQI.US,D,20190610,000000,50.3395,50.4937,50.3147,50.4499,258867.8191081248,0
+VNQI.US,D,20190611,000000,50.5364,50.6826,50.4589,50.5961,305791.3386628576,0
+VNQI.US,D,20190612,000000,50.1168,50.1456,49.9378,49.9875,142882.5092635584,0
+VNQI.US,D,20190613,000000,50.2789,50.3743,50.1834,50.3306,135007.9506002304,0
+VNQI.US,D,20190614,000000,50.434,50.4946,50.3306,50.4091,162605.11078929598,0
+VNQI.US,D,20190617,000000,50.1327,50.1665,50.0114,50.0213,526237.747914816,0
+VNQI.US,D,20190618,000000,50.426,50.7273,50.3465,50.607,400099.98983189755,0
+VNQI.US,D,20190619,000000,50.5722,50.8228,50.4459,50.78,292097.853252912,0
+VNQI.US,D,20190620,000000,51.2444,51.2851,51.0435,51.142,332581.93486111995,0
+VNQI.US,D,20190621,000000,50.9013,51.1161,50.8128,51.0555,489927.28296724794,0
+VNQI.US,D,20190624,000000,51.1251,51.2026,51.0555,51.1072,198753.65952424638,0
+VNQI.US,D,20190625,000000,51.2205,51.2205,50.8914,50.8914,200046.97784366398,0
+VNQI.US,D,20190626,000000,50.9182,50.9351,50.7711,50.8576,220369.97675407678,0
+VNQI.US,D,20190627,000000,50.7373,50.7621,50.6498,50.6925,153838.5044204288,0
+VNQI.US,D,20190628,000000,50.7969,50.8914,50.7373,50.8914,246614.4828687904,0
+VNQI.US,D,20190701,000000,51.4094,51.4303,51.0216,51.1161,640306.2111677728,0
+VNQI.US,D,20190702,000000,51.2364,51.3239,51.0982,51.3239,368180.3707494752,0
+VNQI.US,D,20190703,000000,51.7545,51.8917,51.7227,51.833,152105.699238192,0
+VNQI.US,D,20190705,000000,51.8231,51.8837,51.6501,51.8837,430045.4379492992,0
+VNQI.US,D,20190708,000000,51.5556,51.5964,51.5049,51.5825,186499.31759415037,0
+VNQI.US,D,20190709,000000,51.2881,51.4701,51.2285,51.3746,302579.1623703072,0
+VNQI.US,D,20190710,000000,51.6342,51.7107,51.5467,51.5994,233611.90701206398,0
+VNQI.US,D,20190711,000000,51.8062,51.84,51.5556,51.6342,238685.61690433597,0
+VNQI.US,D,20190712,000000,51.7028,51.84,51.6759,51.833,254687.1626121536,0
+VNQI.US,D,20190715,000000,51.833,51.833,51.7495,51.833,231858.98801459518,0
+VNQI.US,D,20190716,000000,51.7545,51.8151,51.5467,51.5904,193464.731808992,0
+VNQI.US,D,20190717,000000,51.7107,51.7545,51.2533,51.3836,3762023.636784537,0
+VNQI.US,D,20190718,000000,51.4423,51.8151,51.3667,51.7545,3718700.4901563325,0
+VNQI.US,D,20190719,000000,51.7455,51.7594,51.4701,51.4701,474141.96077317436,0
+VNQI.US,D,20190722,000000,51.3388,51.3746,51.2364,51.3239,274701.4144587552,0
+VNQI.US,D,20190723,000000,51.2285,51.2881,51.1499,51.2364,179452.4424276192,0
+VNQI.US,D,20190724,000000,51.2444,51.3239,51.2106,51.2712,440921.98353600316,0
+VNQI.US,D,20190725,000000,51.2026,51.2026,50.9013,50.9262,247011.73071962237,0
+VNQI.US,D,20190726,000000,51.0127,51.0127,50.8307,50.8655,236595.79150173118,0
+VNQI.US,D,20190729,000000,50.8228,50.8228,50.6498,50.7373,244370.7867796608,0
+VNQI.US,D,20190730,000000,50.5802,50.5802,50.439,50.5464,208135.74863921278,0
+VNQI.US,D,20190731,000000,50.4688,50.4688,49.5987,49.8404,407543.1071584992,0
+VNQI.US,D,20190801,000000,49.8135,50.2053,49.4685,49.5898,350327.34834955196,0
+VNQI.US,D,20190802,000000,49.9438,50.0422,49.7191,49.7698,314590.12713609595,0
+VNQI.US,D,20190805,000000,49.1056,49.1056,48.3697,48.5119,546972.0743467232,0
+VNQI.US,D,20190806,000000,48.8212,48.9634,48.6064,48.8729,450802.8952687232,0
+VNQI.US,D,20190807,000000,48.8132,49.2279,48.669,49.2279,238314.5170133056,0
+VNQI.US,D,20190808,000000,49.3392,49.6932,49.2786,49.6932,387763.1812593504,0
+VNQI.US,D,20190809,000000,49.4337,49.5629,49.1334,49.21,265634.1065521696,0
+VNQI.US,D,20190812,000000,48.8649,49.0111,48.6999,48.8391,422080.3671174272,0
+VNQI.US,D,20190813,000000,48.6929,49.1075,48.6491,48.8808,647364.1489326815,0
+VNQI.US,D,20190814,000000,48.331,48.3906,48.0694,48.0794,541879.2563299808,0
+VNQI.US,D,20190815,000000,48.5974,48.7864,48.5,48.5974,337168.8904247776,0
+VNQI.US,D,20190816,000000,49.1413,49.373,49.1205,49.3223,288327.5185876736,0
+VNQI.US,D,20190819,000000,49.8404,49.8404,49.6843,49.7787,233603.8614859712,0
+VNQI.US,D,20190820,000000,49.7877,49.8483,49.6654,49.735,264507.7328991776,0
+VNQI.US,D,20190821,000000,50.0979,50.1148,49.9945,50.0293,236063.7810888448,0
+VNQI.US,D,20190822,000000,49.8225,49.8583,49.5928,49.8135,198123.09141672318,0
+VNQI.US,D,20190823,000000,49.7877,49.9766,49.4257,49.4774,662787.4224525791,0
+VNQI.US,D,20190826,000000,49.7519,49.8225,49.6057,49.6584,447206.5451052416,0
+VNQI.US,D,20190827,000000,49.8483,49.9169,49.7191,49.7449,275313.8801325696,0
+VNQI.US,D,20190828,000000,49.7787,49.9806,49.7519,49.8135,169823.9590760608,0
+VNQI.US,D,20190829,000000,49.8483,49.9786,49.735,49.899,352039.0340257952,0
+VNQI.US,D,20190830,000000,49.9259,50.0213,49.7101,49.9438,383399.489044768,0
+VNQI.US,D,20190903,000000,49.4088,49.5898,49.3512,49.5122,348262.6652159872,0
+VNQI.US,D,20190904,000000,50.3236,50.4946,50.2789,50.4946,234458.6986333312,0
+VNQI.US,D,20190905,000000,50.5722,52.6166,50.4777,50.607,5842561.485205961,0
+VNQI.US,D,20190906,000000,50.5046,50.6329,50.4777,50.4777,352662.56229798717,0
+VNQI.US,D,20190909,000000,50.5553,50.5722,50.4211,50.4429,251429.73023533117,0
+VNQI.US,D,20190910,000000,50.2709,50.3306,50.1327,50.3306,385231.85761240317,0
+VNQI.US,D,20190911,000000,50.2441,50.3912,50.1427,50.3564,264984.430320176,0
+VNQI.US,D,20190912,000000,50.3912,50.5553,50.3147,50.4181,234592.45550462397,0
+VNQI.US,D,20190913,000000,50.8228,50.9252,50.6885,50.7104,1044112.1714561663,0
+VNQI.US,D,20190916,000000,50.4598,50.4867,50.2709,50.3912,1017952.1433654272,0
+VNQI.US,D,20190917,000000,50.3465,50.615,50.3157,50.5802,391798.01259488956,0
+VNQI.US,D,20190918,000000,50.6677,50.6925,50.3177,50.6498,222042.4404906176,0
+VNQI.US,D,20190919,000000,50.7969,50.9351,50.7273,50.7442,265574.7707972352,0
+VNQI.US,D,20190920,000000,50.7621,50.8834,50.6587,50.7711,326983.25439129275,0
+VNQI.US,D,20190923,000000,50.426,50.6885,50.426,50.6239,237945.42850379838,0
+VNQI.US,D,20190924,000000,50.7114,50.7224,50.4589,50.5543,325200.164670976,0
+VNQI.US,D,20190925,000000,50.5374,50.789,50.5036,50.7114,587718.6412437088,0
+VNQI.US,D,20190926,000000,51.0246,51.0246,50.8546,50.9888,583174.9303827999,0
+VNQI.US,D,20190927,000000,50.9192,50.9451,50.5235,50.6856,314667.5653247392,0
+VNQI.US,D,20190930,000000,50.789,51.0067,50.78,50.9013,264405.1524414944,0
+VNQI.US,D,20191001,000000,50.7204,50.7204,50.5116,50.5722,849693.039114416,0
+VNQI.US,D,20191002,000000,50.5633,50.5821,50.3206,50.4937,311370.9110082144,0
+VNQI.US,D,20191003,000000,50.5802,50.9113,50.5454,50.9113,239737.5694409696,0
+VNQI.US,D,20191004,000000,50.9978,51.2842,50.9292,51.2404,232953.179563216,0
+VNQI.US,D,20191007,000000,51.1976,51.31,51.0932,51.1708,404243.43576968956,0
+VNQI.US,D,20191008,000000,50.9192,51.0664,50.8248,50.8675,215914.7666801888,0
+VNQI.US,D,20191009,000000,51.2404,51.3528,51.128,51.2663,243389.2325963392,0
+VNQI.US,D,20191010,000000,51.1201,51.3448,50.8844,51.3448,205733.15340975038,0
+VNQI.US,D,20191011,000000,51.8062,52.0836,51.7425,51.8837,301376.3562194336,0
+VNQI.US,D,20191014,000000,51.7803,51.9195,51.7018,51.8748,177434.021069088,0
+VNQI.US,D,20191015,000000,52.021,52.3103,51.9533,52.2059,211560.12568246078,0
+VNQI.US,D,20191016,000000,52.4137,52.6484,52.367,52.6484,203558.84998317118,0
+VNQI.US,D,20191017,000000,52.7866,52.8831,52.6911,52.7965,276767.10328308155,0
+VNQI.US,D,20191018,000000,52.6752,52.7786,52.5708,52.6305,278278.6564977664,0
+VNQI.US,D,20191021,000000,52.9527,52.9964,52.8572,52.9964,176537.9506005024,0
+VNQI.US,D,20191022,000000,52.9527,52.9875,52.7617,52.8403,197461.3468955904,0
+VNQI.US,D,20191023,000000,52.7259,52.9268,52.6782,52.9099,246000.0058134528,0
+VNQI.US,D,20191024,000000,52.8045,52.8045,52.5688,52.7001,233209.630707424,0
+VNQI.US,D,20191025,000000,52.4923,52.6573,52.4306,52.5619,209888.66763668158,0
+VNQI.US,D,20191028,000000,52.5619,52.7001,52.535,52.6056,243361.07325501437,0
+VNQI.US,D,20191029,000000,52.5012,52.6484,52.4863,52.6484,200207.88836552,0
+VNQI.US,D,20191030,000000,52.5012,52.7786,52.3441,52.7786,186452.0501283552,0
+VNQI.US,D,20191031,000000,52.8662,52.9099,52.6832,52.9099,210557.45199314557,0
+VNQI.US,D,20191101,000000,53.2142,53.3872,53.1873,53.2828,363484.8005835648,0
+VNQI.US,D,20191104,000000,53.5701,53.6298,53.3693,53.4299,216013.32437482558,0
+VNQI.US,D,20191105,000000,53.3603,53.3693,53.065,53.1267,375484.70275097596,0
+VNQI.US,D,20191106,000000,53.0909,53.2142,53.0044,53.2142,786783.0592132895,0
+VNQI.US,D,20191107,000000,53.2301,53.2917,53.0044,53.0829,208528.97372699837,0
+VNQI.US,D,20191108,000000,52.6136,52.7349,52.5748,52.7349,921348.5058784159,0
+VNQI.US,D,20191111,000000,52.188,52.3272,51.9792,52.3272,258647.57283133437,0
+VNQI.US,D,20191112,000000,52.0399,52.0498,51.8231,51.84,400601.82952193596,0
+VNQI.US,D,20191113,000000,51.4671,51.5884,51.4323,51.5357,314142.59474718396,0
+VNQI.US,D,20191114,000000,51.5984,51.7714,51.5417,51.7714,136580.8509513728,0
+VNQI.US,D,20191115,000000,51.8668,52.0568,51.8668,52.0568,111557.25342124159,0
+VNQI.US,D,20191118,000000,52.1532,52.371,52.0667,52.2308,226128.5620549984,0
+VNQI.US,D,20191119,000000,52.6752,52.718,52.5708,52.6136,177636.1649121696,0
+VNQI.US,D,20191120,000000,52.5619,52.6394,52.3531,52.4923,455229.9460012864,0
+VNQI.US,D,20191121,000000,52.3531,52.4923,52.2149,52.2149,187018.254027136,0
+VNQI.US,D,20191122,000000,52.2576,52.2576,52.0926,52.1791,172299.96973111999,0
+VNQI.US,D,20191125,000000,52.4754,52.6464,52.3789,52.5798,113939.73483547199,0
+VNQI.US,D,20191126,000000,52.5887,52.7697,52.5887,52.7697,236786.87274643517,0
+VNQI.US,D,20191127,000000,52.71,52.8741,52.6832,52.8135,215640.21310227198,0
+VNQI.US,D,20191129,000000,52.5619,52.5987,52.5012,52.5261,82304.7262385824,0
+VNQI.US,D,20191202,000000,52.6305,52.6573,52.361,52.4137,265252.94975352316,0
+VNQI.US,D,20191203,000000,52.2059,52.4754,52.1015,52.4754,229183.85058873918,0
+VNQI.US,D,20191204,000000,52.4475,52.544,52.3889,52.5012,312706.46833961917,0
+VNQI.US,D,20191205,000000,52.5261,52.5619,52.4306,52.4754,234085.58736077757,0
+VNQI.US,D,20191206,000000,52.8224,52.9517,52.8224,52.892,193206.26928326077,0
+VNQI.US,D,20191209,000000,52.9099,52.9875,52.892,52.9348,189386.65577070398,0
+VNQI.US,D,20191210,000000,52.9447,52.9527,52.8622,52.9447,176726.0147729216,0
+VNQI.US,D,20191211,000000,52.8045,53.0481,52.7965,52.9964,204627.89926275198,0
+VNQI.US,D,20191212,000000,52.8403,53.0839,52.7528,52.9964,445069.45223684155,0
+VNQI.US,D,20191213,000000,52.9785,53.2003,52.8304,52.9099,491738.5320288896,0
+VNQI.US,D,20191216,000000,53.3693,53.3872,53.3245,53.3424,276517.6919742048,0
+VNQI.US,D,20191217,000000,53.1615,53.238,53.0909,53.2301,378939.250517072,0
+VNQI.US,D,20191218,000000,53.2649,53.2649,53.0849,53.2281,942726.4743977471,0
+VNQI.US,D,20191219,000000,53.2927,53.421,53.236,53.4041,246663.76171610877,0
+VNQI.US,D,20191220,000000,53.5602,53.6527,53.4449,53.6159,636831.5495864447,0
+VNQI.US,D,20191223,000000,53.6815,53.7084,53.5612,53.6248,731979.9525414207,0
+VNQI.US,D,20191224,000000,53.6895,53.7909,53.6527,53.7819,690121.0916621055,0
+VNQI.US,D,20191226,000000,53.8376,54.0783,53.8098,54.0783,384391.10013570555,0
+VNQI.US,D,20191227,000000,54.3,54.466,54.291,54.466,348940.5007893056,0
+VNQI.US,D,20191230,000000,54.5028,54.5207,54.2344,54.2344,318403.7065040832,0
+VNQI.US,D,20191231,000000,54.4561,54.5864,54.3646,54.5864,238083.2081381376,0
+VNQI.US,D,20200102,000000,54.7793,54.9314,54.7574,54.9185,459630.848774048,0
+VNQI.US,D,20200103,000000,54.4939,54.7634,54.467,54.6699,347831.22387926077,0
+VNQI.US,D,20200106,000000,54.3547,54.4372,54.2344,54.3925,639128.5472859391,0
+VNQI.US,D,20200107,000000,54.4014,54.4551,54.3169,54.3646,1176141.2660205376,0
+VNQI.US,D,20200108,000000,53.949,54.0494,53.8744,54.0226,5071364.6214159485,0
+VNQI.US,D,20200109,000000,54.0415,54.114,53.9858,54.0315,419961.376682736,0
+VNQI.US,D,20200110,000000,54.1419,54.2433,54.0226,54.0494,568601.4655564544,0
+VNQI.US,D,20200113,000000,54.1986,54.5028,54.1419,54.4849,560109.412765504,0
+VNQI.US,D,20200114,000000,54.4849,54.4849,54.3457,54.475,370479.3798304928,0
+VNQI.US,D,20200115,000000,54.3925,54.475,54.3736,54.4014,308477.5386870912,0
+VNQI.US,D,20200116,000000,54.826,54.9642,54.7524,54.9553,308481.5614501376,0
+VNQI.US,D,20200117,000000,55.0298,55.1492,54.9761,55.0945,264876.8214086848,0
+VNQI.US,D,20200121,000000,54.4193,54.4193,54.2582,54.3547,762098.3794698175,0
+VNQI.US,D,20200122,000000,54.5396,54.6411,54.4104,54.4104,482795.92977674236,0
+VNQI.US,D,20200123,000000,54.3169,54.4014,54.0494,54.3835,678241.8723860864,0
+VNQI.US,D,20200124,000000,54.5675,54.5675,54.1986,54.2433,560943.1304068704,0
+VNQI.US,D,20200127,000000,53.6338,53.6338,53.2838,53.4866,584893.6558943744,0
+VNQI.US,D,20200128,000000,53.413,53.5751,53.3474,53.5224,411206.83860300796,0
+VNQI.US,D,20200129,000000,53.7173,53.8098,53.597,53.6895,242473.04831252157,0
+VNQI.US,D,20200130,000000,53.3951,53.6626,53.2191,53.6626,435014.5560023648,0
+VNQI.US,D,20200131,000000,53.3852,53.3852,52.9875,53.1267,631835.2778828159,0
+VNQI.US,D,20200203,000000,53.061,53.2281,53.0163,53.0431,424043.47548407037,0
+VNQI.US,D,20200204,000000,53.7451,53.7601,53.6288,53.6527,366144.8526479968,0
+VNQI.US,D,20200205,000000,53.939,53.939,53.764,53.8645,359783.8585808768,0
+VNQI.US,D,20200206,000000,53.949,53.949,53.773,53.8008,194542.83230542718,0
+VNQI.US,D,20200207,000000,53.8008,53.8565,53.4677,53.6159,603772.4828711295,0
+VNQI.US,D,20200210,000000,53.6338,53.8098,53.6248,53.764,470176.52210018557,0
+VNQI.US,D,20200211,000000,54.1329,54.2811,54.1329,54.1419,221485.28780869118,0
+VNQI.US,D,20200212,000000,54.3358,54.3646,54.2035,54.3457,385071.9527813088,0
+VNQI.US,D,20200213,000000,54.2722,54.4561,54.2722,54.3646,215221.8457454464,0
+VNQI.US,D,20200214,000000,54.6321,54.7146,54.6043,54.7146,257596.6259854624,0
+VNQI.US,D,20200218,000000,54.3925,54.4472,54.291,54.4193,582466.9240866336,0
+VNQI.US,D,20200219,000000,54.5108,54.5486,54.3835,54.3925,254738.4528409952,0
+VNQI.US,D,20200220,000000,54.1061,54.1608,53.769,54.0226,348769.5333598336,0
+VNQI.US,D,20200221,000000,53.8565,54.0017,53.764,53.939,224486.26904130558,0
+VNQI.US,D,20200224,000000,52.6643,52.9556,52.6554,52.7478,610209.9094361311,0
+VNQI.US,D,20200225,000000,52.8035,52.9019,52.1055,52.1462,471814.79235083197,0
+VNQI.US,D,20200226,000000,52.1383,52.4615,51.8708,51.8708,1103217.62320616,0
+VNQI.US,D,20200227,000000,51.492,51.5188,50.7711,50.7711,1008748.061515264,0
+VNQI.US,D,20200228,000000,49.4864,50.0134,48.9982,50.0134,1122598.2898729534,0
+VNQI.US,D,20200302,000000,50.0502,50.5583,49.8284,50.5036,1257155.6910119872,0
+VNQI.US,D,20200303,000000,51.0395,51.6302,50.6965,50.8168,1205531.572837536,0
+VNQI.US,D,20200304,000000,51.6481,52.1015,51.5904,52.1015,724829.4912264447,0
+VNQI.US,D,20200305,000000,51.7594,52.0369,51.5745,51.7962,1565248.0501373855,0
+VNQI.US,D,20200306,000000,50.7611,50.9918,50.4559,50.9003,746835.0107810143,0
+VNQI.US,D,20200309,000000,48.3329,49.5699,47.7682,47.8616,952395.1853797695,0
+VNQI.US,D,20200310,000000,48.9047,48.9604,47.7871,48.5905,883566.7153466272,0
+VNQI.US,D,20200311,000000,47.8974,48.0993,46.8991,47.094,1058906.8882500639,0
+VNQI.US,D,20200312,000000,44.3417,44.3785,41.8011,42.0219,4172850.3242796604,0
+VNQI.US,D,20200313,000000,43.3155,43.4169,41.2423,42.5031,1327011.9770034847,0
+VNQI.US,D,20200316,000000,38.5397,39.4087,37.7551,37.9212,1584211.3551381151,0
+VNQI.US,D,20200317,000000,37.8009,38.2672,37.0989,37.958,1442576.9081097024,0
+VNQI.US,D,20200318,000000,35.4085,36.1284,34.1795,34.9004,1209298.8904304896,0
+VNQI.US,D,20200319,000000,34.263,34.3177,32.8013,33.9757,2675695.584228688,0
+VNQI.US,D,20200320,000000,34.4748,35.5567,34.2063,34.3913,2020660.0261665215,0
+VNQI.US,D,20200323,000000,34.1984,34.5762,33.4755,33.9677,2694267.675523155,0
+VNQI.US,D,20200324,000000,36.2865,37.0521,35.7197,36.8225,2332167.7111183135,0
+VNQI.US,D,20200325,000000,37.4867,39.4634,37.4867,38.9832,1517263.5268291647,0
+VNQI.US,D,20200326,000000,38.7067,40.1008,38.316,39.7229,1476532.045293603,0
+VNQI.US,D,20200327,000000,38.3726,39.2506,38.0087,39.1313,2145357.635078829,0
+VNQI.US,D,20200330,000000,38.5765,39.4823,38.4104,39.4823,5005738.27076774,0
+VNQI.US,D,20200331,000000,39.178,39.9864,39.1035,39.6394,1419237.8426052511,0
+VNQI.US,D,20200401,000000,38.9006,38.9006,38.0127,38.2633,876102.478514032,0
+VNQI.US,D,20200402,000000,37.8745,38.484,37.4767,38.0783,777964.1569248191,0
+VNQI.US,D,20200403,000000,37.6448,38.0614,37.1078,37.256,1213028.9974652638,0
+VNQI.US,D,20200406,000000,38.2076,38.8439,38.2076,38.5765,914976.4492129183,0
+VNQI.US,D,20200407,000000,40.6924,40.7024,39.7687,39.7687,1272344.638584432,0
+VNQI.US,D,20200408,000000,40.2579,40.7213,39.9626,40.5353,1076945.9634408832,0
+VNQI.US,D,20200409,000000,40.941,41.6569,40.941,41.4501,2059071.3791150718,0
+VNQI.US,D,20200413,000000,41.0991,41.4133,40.7213,41.2095,1704645.8409119998,0
+VNQI.US,D,20200414,000000,41.4591,41.7544,41.2095,41.468,933119.1105521823,0
+VNQI.US,D,20200415,000000,40.249,40.5174,40.1565,40.1664,844178.8366685632,0
+VNQI.US,D,20200416,000000,40.1933,40.2579,39.7965,39.9526,919772.5884549888,0
+VNQI.US,D,20200417,000000,41.0066,41.0265,40.6546,40.8485,1001230.523072304,0
+VNQI.US,D,20200420,000000,40.4707,40.776,40.1933,40.2579,673765.5428062048,0
+VNQI.US,D,20200421,000000,39.4087,39.714,39.2039,39.2506,729368.1736335455,0
+VNQI.US,D,20200422,000000,39.7229,39.8512,39.5927,39.6305,826481.6963366879,0
+VNQI.US,D,20200423,000000,40.0739,40.4985,39.8323,39.889,673830.9127057088,0
+VNQI.US,D,20200424,000000,39.8323,39.8751,39.5469,39.8612,1138752.7005765343,0
+VNQI.US,D,20200427,000000,40.4428,40.6457,40.4428,40.591,716856.3748684799,0
+VNQI.US,D,20200428,000000,41.2562,41.468,40.6835,40.7113,1639862.2591220126,0
+VNQI.US,D,20200429,000000,41.5416,41.7454,41.4044,41.6619,1250760.5034589728,0
+VNQI.US,D,20200430,000000,41.6072,41.8747,41.2005,41.2463,792551.7014218272,0
+VNQI.US,D,20200501,000000,40.6546,40.8396,40.0521,40.1565,631872.4884409951,0
+VNQI.US,D,20200504,000000,39.9079,40.2579,39.8482,40.1008,1084135.6466955615,0
+VNQI.US,D,20200505,000000,40.5622,40.8038,40.4061,40.424,729476.7882357984,0
+VNQI.US,D,20200506,000000,40.6546,40.7282,40.1107,40.1107,564097.9823260095,0
+VNQI.US,D,20200507,000000,40.6646,40.9599,40.6079,40.7382,498230.26589501754,0
+VNQI.US,D,20200508,000000,41.3755,41.6907,41.3298,41.5416,547401.5043019264,0
+VNQI.US,D,20200511,000000,41.5983,41.7454,41.4919,41.6162,862075.1037712351,0
+VNQI.US,D,20200512,000000,41.2652,41.3855,40.6,40.6,694276.6058890368,0
+VNQI.US,D,20200513,000000,40.6278,40.6457,40.0282,40.1933,534714.7153443424,0
+VNQI.US,D,20200514,000000,39.362,40.0183,39.178,39.9079,1399609.776011104,0
+VNQI.US,D,20200515,000000,39.4177,39.6523,39.3252,39.5738,1023979.2480996959,0
+VNQI.US,D,20200518,000000,40.4428,41.0156,40.416,41.0156,506055.54571102717,0
+VNQI.US,D,20200519,000000,40.951,41.1449,40.7322,40.7382,389137.96053045755,0
+VNQI.US,D,20200520,000000,41.1081,41.3298,41.0275,41.1538,411864.56036109437,0
+VNQI.US,D,20200521,000000,40.7471,41.0265,40.4796,40.7024,921941.86342776,0
+VNQI.US,D,20200522,000000,40.1664,40.239,39.9904,40.1475,378772.3058506464,0
+VNQI.US,D,20200526,000000,41.6997,41.9582,41.6251,41.8111,811039.31469232,0
+VNQI.US,D,20200527,000000,41.9294,41.9533,41.4044,41.6619,386889.23598751996,0
+VNQI.US,D,20200528,000000,41.9672,42.1611,41.7584,41.8369,686635.3674823999,0
+VNQI.US,D,20200529,000000,42.0507,42.3371,41.8111,42.2446,891882.7722542975,0
+VNQI.US,D,20200601,000000,42.6602,43.1494,42.5956,43.1494,282387.908949664,0
+VNQI.US,D,20200602,000000,43.8326,44.2213,43.8326,44.1478,413552.1094590592,0
+VNQI.US,D,20200603,000000,44.6091,45.0884,44.5167,45.0805,479413.79174548155,0
+VNQI.US,D,20200604,000000,44.6091,44.977,44.5445,44.6648,459255.7261199712,0
+VNQI.US,D,20200605,000000,45.8471,46.0599,45.6244,45.9485,485723.49558375997,0
+VNQI.US,D,20200608,000000,46.1335,46.6137,46.0291,46.6137,925970.6606187295,0
+VNQI.US,D,20200609,000000,46.0032,46.1703,45.7854,46.0778,494604.75069944956,0
+VNQI.US,D,20200610,000000,45.866,45.9485,45.4683,45.6343,405331.5931737408,0
+VNQI.US,D,20200611,000000,44.3417,44.4799,43.1962,43.1962,910404.5790106847,0
+VNQI.US,D,20200612,000000,44.3874,44.5346,43.6486,44.2025,484036.95217655675,0
+VNQI.US,D,20200615,000000,43.4169,44.1189,43.1216,44.0553,774418.0912994175,0
+VNQI.US,D,20200616,000000,44.8309,44.987,44.0573,44.5346,370082.1319796608,0
+VNQI.US,D,20200617,000000,44.7851,44.8945,44.6181,44.6917,357736.2721902592,0
+VNQI.US,D,20200618,000000,44.5723,44.813,44.4978,44.5823,546300.2729179744,0
+VNQI.US,D,20200619,000000,44.9045,44.9045,44.1289,44.2591,470637.12846899836,0
+VNQI.US,D,20200622,000000,44.1746,44.4709,44.0265,44.3596,526149.2471277951,0
+VNQI.US,D,20200623,000000,44.452,44.6002,44.2492,44.2492,439209.2921689984,0
+VNQI.US,D,20200624,000000,43.9897,43.9897,43.223,43.4269,698130.4128874879,0
+VNQI.US,D,20200625,000000,43.1683,43.6019,43.0291,43.6019,494895.39532955195,0
+VNQI.US,D,20200626,000000,43.5939,43.5939,43.1216,43.1683,453676.1537746144,0
+VNQI.US,D,20200629,000000,43.0938,43.3066,42.9088,43.2787,403372.50757014396,0
+VNQI.US,D,20200630,000000,43.0202,43.2608,42.9556,43.1027,445464.6887061504,0
+VNQI.US,D,20200701,000000,43.3801,43.7878,43.2976,43.6387,707074.0208303968,0
+VNQI.US,D,20200702,000000,44.6459,44.9413,44.5266,44.627,448369.1236256512,0
+VNQI.US,D,20200706,000000,45.505,45.7089,45.4315,45.6065,552328.3833430047,0
+VNQI.US,D,20200707,000000,44.7285,45.0337,44.627,44.627,330230.6298604992,0
+VNQI.US,D,20200708,000000,44.636,44.8687,44.4053,44.8587,351040.3830995264,0
+VNQI.US,D,20200709,000000,44.4799,44.803,43.8803,44.1478,302028.04383295035,0
+VNQI.US,D,20200710,000000,44.0742,44.2303,43.9539,44.2025,452361.7159492032,0
+VNQI.US,D,20200713,000000,44.3039,44.5027,43.7878,43.8803,372377.11829763197,0
+VNQI.US,D,20200714,000000,43.8703,44.3039,43.8326,44.3039,290855.825162336,0
+VNQI.US,D,20200715,000000,44.4053,44.5266,44.2034,44.2671,266858.03220903676,0
+VNQI.US,D,20200716,000000,44.0642,44.0642,43.7968,43.9061,309098.0498869984,0
+VNQI.US,D,20200717,000000,43.7968,43.9539,43.6665,43.9161,325978.5693204544,0
+VNQI.US,D,20200720,000000,44.0265,44.1478,43.935,44.1289,353138.254028224,0
+VNQI.US,D,20200721,000000,44.2671,44.3874,44.1159,44.1378,608488.166852272,0
+VNQI.US,D,20200722,000000,44.1746,44.3317,44.11,44.3228,360614.55914995837,0
+VNQI.US,D,20200723,000000,44.11,44.2124,43.7401,43.9161,432965.9639209856,0
+VNQI.US,D,20200724,000000,43.6297,43.8465,43.5939,43.6764,827373.7440422272,0
+VNQI.US,D,20200727,000000,43.7779,43.8803,43.6953,43.8515,540711.6493557631,0
+VNQI.US,D,20200728,000000,43.6576,43.9439,43.6019,43.7401,364484.4572005952,0
+VNQI.US,D,20200729,000000,44.3417,44.5535,44.3039,44.5266,539746.1862246272,0
+VNQI.US,D,20200730,000000,43.8515,44.1189,43.5283,44.0821,476434.93570962234,0
+VNQI.US,D,20200731,000000,44.2114,44.2114,43.5094,43.7878,854747.6408822176,0
+VNQI.US,D,20200803,000000,43.7968,43.9439,43.6118,43.9439,436431.5742854592,0
+VNQI.US,D,20200804,000000,44.0364,44.4709,43.9867,44.4709,467112.18234959035,0
+VNQI.US,D,20200805,000000,44.812,44.9641,44.6738,44.6738,443716.79816248955,0
+VNQI.US,D,20200806,000000,44.4799,44.6837,44.4421,44.6459,559720.2104407648,0
+VNQI.US,D,20200807,000000,44.3685,44.5445,44.2492,44.5445,416945.3100886976,0
+VNQI.US,D,20200810,000000,44.5346,44.6917,44.452,44.6917,323127.43601131835,0
+VNQI.US,D,20200811,000000,45.2565,45.4036,44.7573,44.8209,506055.54571102717,0
+VNQI.US,D,20200812,000000,45.3668,45.5488,45.3052,45.4494,354132.8821914464,0
+VNQI.US,D,20200813,000000,45.4494,45.5289,45.164,45.2286,339225.5280322496,0
+VNQI.US,D,20200814,000000,45.1172,45.2664,45.0984,45.155,379792.0762829088,0
+VNQI.US,D,20200817,000000,45.3937,45.5796,45.3837,45.5607,398005.1359754848,0
+VNQI.US,D,20200818,000000,45.6164,45.6621,45.3569,45.4961,877964.0121137536,0
+VNQI.US,D,20200819,000000,45.4961,45.5239,44.9701,44.9701,296284.5438934528,0
+VNQI.US,D,20200820,000000,44.9601,45.5418,44.9601,45.4961,351839.9072549984,0
+VNQI.US,D,20200821,000000,45.5239,45.69,45.4225,45.6532,371171.2950744736,0
+VNQI.US,D,20200824,000000,45.9107,45.9107,45.7357,45.866,360989.68180403515,0
+VNQI.US,D,20200825,000000,45.8839,45.8998,45.6353,45.8282,463965.37595654395,0
+VNQI.US,D,20200826,000000,45.9585,46.0778,45.9018,45.9585,453766.6659431584,0
+VNQI.US,D,20200827,000000,45.7825,45.863,45.3111,45.505,510460.47124683514,0
+VNQI.US,D,20200828,000000,46.041,46.2896,46.0032,46.2896,730265.2497928927,0
+VNQI.US,D,20200831,000000,46.0032,46.0609,45.8004,45.9107,618732.1329499296,0
+VNQI.US,D,20200901,000000,45.8193,45.8232,45.5796,45.7268,727873.7171618079,0
+VNQI.US,D,20200902,000000,45.9396,46.2806,45.8282,46.2806,622855.4650724896,0
+VNQI.US,D,20200903,000000,46.1792,46.2707,45.505,45.6164,409144.16685096634,0
+VNQI.US,D,20200904,000000,45.5518,45.6761,44.8587,45.4961,751032.7640199327,0
+VNQI.US,D,20200908,000000,45.1361,45.4315,44.9959,45.164,382536.6063713152,0
+VNQI.US,D,20200909,000000,45.5876,45.7725,45.4961,45.681,642402.0707149472,0
+VNQI.US,D,20200910,000000,45.7457,45.8004,45.0715,45.1172,568324.9005970143,0
+VNQI.US,D,20200911,000000,45.4036,45.5796,45.0059,45.164,633173.8522865055,0
+VNQI.US,D,20200914,000000,45.4782,45.6164,45.4235,45.5518,458422.0084786048,0
+VNQI.US,D,20200915,000000,46.0032,46.1882,46.0032,46.0867,619048.9255398336,0
+VNQI.US,D,20200916,000000,46.3274,46.6048,46.2538,46.3373,440955.17133113596,0
+VNQI.US,D,20200917,000000,46.3274,46.4666,46.0957,46.4198,426653.2430104224,0
+VNQI.US,D,20200918,000000,46.2995,46.2995,45.7357,45.8093,491413.6939128928,0
+VNQI.US,D,20200921,000000,45.1172,45.1172,44.5912,44.9045,406043.62223295355,0
+VNQI.US,D,20200922,000000,44.9045,44.9134,44.4799,44.7106,703352.9650124768,0
+VNQI.US,D,20200923,000000,44.6181,44.6201,43.9718,43.9817,377761.5866352384,0
+VNQI.US,D,20200924,000000,44.0553,44.455,43.925,44.2591,649551.5263391616,0
+VNQI.US,D,20200925,000000,43.7968,44.1925,43.6208,44.1567,764048.4138565599,0
+VNQI.US,D,20200928,000000,44.8398,44.9413,44.7483,44.8687,879348.8482924767,0
+VNQI.US,D,20200929,000000,44.5912,44.7543,44.3695,44.5634,394124.17532647034,0
+VNQI.US,D,20200930,000000,44.7285,45.1033,44.6837,44.9045,417362.67175476154,0
+VNQI.US,D,20201001,000000,45.1998,45.4494,45.1361,45.3758,689370.846353952,0
+VNQI.US,D,20201002,000000,45.0059,45.4683,44.9234,45.3569,364622.2368349344,0
+VNQI.US,D,20201005,000000,45.5697,45.8471,45.5448,45.8282,283481.0948075232,0
+VNQI.US,D,20201006,000000,45.8471,46.0509,45.5329,45.5418,226179.85228383998,0
+VNQI.US,D,20201007,000000,45.7825,45.866,45.6532,45.7357,597582.4562334815,0
+VNQI.US,D,20201008,000000,45.857,45.9943,45.7646,45.9396,289767.6677582848,0
+VNQI.US,D,20201009,000000,45.8928,46.0599,45.8282,46.0221,256928.84731975998,0
+VNQI.US,D,20201012,000000,45.9943,46.2806,45.9843,46.1981,424357.2510016896,0
+VNQI.US,D,20201013,000000,46.0032,46.0032,45.7546,45.8093,317744.97905523516,0
+VNQI.US,D,20201014,000000,45.8093,45.8282,45.4971,45.5418,225693.0979552256,0
+VNQI.US,D,20201015,000000,45.155,45.4494,45.0805,45.4126,371945.67696090555,0
+VNQI.US,D,20201016,000000,45.1172,45.2465,44.9601,44.9959,484197.8626984128,0
+VNQI.US,D,20201019,000000,45.3111,45.3479,44.9045,45.0337,391092.0176802464,0
+VNQI.US,D,20201020,000000,45.1262,45.3479,45.0884,45.164,266249.5892982688,0
+VNQI.US,D,20201021,000000,45.1172,45.332,45.1172,45.164,362564.59353670076,0
+VNQI.US,D,20201022,000000,45.2376,45.2923,45.0059,45.1998,476156.35936865915,0
+VNQI.US,D,20201023,000000,45.3479,45.4225,45.1998,45.3937,292505.15801136,0
+VNQI.US,D,20201026,000000,44.8876,45.0715,44.5445,44.7195,600319.9464865568,0
+VNQI.US,D,20201027,000000,44.4709,44.625,44.3317,44.3685,479774.834728896,0
+VNQI.US,D,20201028,000000,43.3344,43.4358,43.0152,43.0291,479507.32098631037,0
+VNQI.US,D,20201029,000000,43.2976,43.5959,43.0987,43.4826,578607.0829436127,0
+VNQI.US,D,20201030,000000,43.399,43.4537,43.1644,43.399,1144497.2062067934,0
+VNQI.US,D,20201102,000000,43.7033,43.8057,43.5094,43.7132,287697.95617091196,0
+VNQI.US,D,20201103,000000,44.4341,44.7384,44.3506,44.5823,299451.4641017312,0
+VNQI.US,D,20201104,000000,44.7941,45.6343,44.7941,45.3758,437673.6023760352,0
+VNQI.US,D,20201105,000000,46.4198,46.6555,46.2717,46.5491,614518.2886588256,0
+VNQI.US,D,20201106,000000,46.5123,46.6416,46.3413,46.4377,354005.1594647232,0
+VNQI.US,D,20201109,000000,48.7297,48.7297,47.44,47.5275,1471965.2035451776,0
+VNQI.US,D,20201110,000000,48.1927,48.5259,48.1381,48.3508,1120037.80119392,0
+VNQI.US,D,20201111,000000,48.9872,49.1483,48.9604,49.1453,627195.0207087935,0
+VNQI.US,D,20201112,000000,48.498,48.498,48.0555,48.1003,419165.87529031036,0
+VNQI.US,D,20201113,000000,48.0724,48.5437,48.0466,48.508,526754.6729662784,0
+VNQI.US,D,20201116,000000,48.9047,49.0568,48.7297,48.9514,352830.51265517436,0
+VNQI.US,D,20201117,000000,48.9425,49.2378,48.8679,49.1175,615808.5899059584,0
+VNQI.US,D,20201118,000000,49.21,49.4128,48.9136,48.9136,518832.8468371552,0
+VNQI.US,D,20201119,000000,48.8769,49.1364,48.7933,49.1364,529234.706384384,0
+VNQI.US,D,20201120,000000,49.0061,49.1602,48.9604,49.034,241441.20959112,0
+VNQI.US,D,20201123,000000,49.1533,49.1911,48.7844,48.9136,406087.872626464,0
+VNQI.US,D,20201124,000000,49.1364,49.4496,49.0568,49.3482,750590.2600848287,0
+VNQI.US,D,20201125,000000,49.3482,49.6445,49.2388,49.551,487044.9732445024,0
+VNQI.US,D,20201127,000000,49.6982,49.8284,49.6455,49.7539,152083.57404143678,0
+VNQI.US,D,20201130,000000,49.56,49.6445,48.848,48.8769,648389.9535095135,0
+VNQI.US,D,20201201,000000,49.4963,49.8155,49.3392,49.7539,339977.7847219264,0
+VNQI.US,D,20201202,000000,49.5152,49.6027,49.3392,49.4963,338501.4306838976,0
+VNQI.US,D,20201203,000000,49.6803,49.9676,49.6345,49.727,465678.0673235488,0
+VNQI.US,D,20201204,000000,49.727,50.0034,49.727,49.9209,399008.81535556156,0
+VNQI.US,D,20201207,000000,49.6803,49.7489,49.5152,49.5699,244256.13803283838,0
+VNQI.US,D,20201208,000000,49.4963,49.6067,49.4039,49.6067,409004.375835104,0
+VNQI.US,D,20201209,000000,49.6445,49.6982,49.1533,49.6067,2680240.3007803583,0
+VNQI.US,D,20201210,000000,49.5978,49.9676,49.4496,49.8384,2290762.4167724797,0
+VNQI.US,D,20201211,000000,49.5232,49.6982,49.4416,49.6256,856053.0274907743,0
+VNQI.US,D,20201214,000000,50.077,50.1605,49.736,49.8931,482946.78339098237,0
+VNQI.US,D,20201215,000000,49.9488,50.2669,49.8473,50.2073,484110.36760215356,0
+VNQI.US,D,20201216,000000,50.3634,50.5961,50.3186,50.5116,568714.1029217535,0
+VNQI.US,D,20201217,000000,50.6786,50.787,50.6319,50.7054,425808.4627706784,0
+VNQI.US,D,20201218,000000,50.255,50.4071,49.9855,50.0959,392056.47512062074,0
+VNQI.US,D,20201221,000000,49.1036,49.3452,48.6999,49.2438,1085617.0291873983,0
+VNQI.US,D,20201222,000000,49.2806,49.3263,49.1036,49.2338,475771.1798069664,0
+VNQI.US,D,20201223,000000,49.6992,49.8543,49.6813,49.8115,575988.2642004064,0
+VNQI.US,D,20201224,000000,49.9239,50.082,49.9239,49.9985,215132.33926766398,0
+VNQI.US,D,20201228,000000,50.1566,50.2132,50.082,50.1755,458336.5247638688,0
+VNQI.US,D,20201229,000000,50.614,50.7681,50.4837,50.5394,354961.5713790048,0
+VNQI.US,D,20201230,000000,50.8745,51.0435,50.7631,50.7731,302121.5730737792,0
+VNQI.US,D,20201231,000000,50.8655,50.8655,50.4927,50.6418,417982.17726390716,0
+VNQI.US,D,20210104,000000,50.7542,50.8476,49.914,50.1198,518250.55188618874,0
+VNQI.US,D,20210105,000000,50.5394,50.8934,50.3803,50.7631,320588.0668382784,0
+VNQI.US,D,20210106,000000,50.614,51.0366,50.612,50.7164,432774.88267628156,0
+VNQI.US,D,20210107,000000,50.3525,50.4181,50.1725,50.2689,463198.03390544315,0
+VNQI.US,D,20210108,000000,50.4151,50.6418,50.1755,50.6319,498521.9162158816,0
+VNQI.US,D,20210111,000000,50.0919,50.1675,49.9378,49.9696,494309.07761553914,0
+VNQI.US,D,20210112,000000,50.0074,50.1198,49.7926,50.1198,532177.3575528256,0
+VNQI.US,D,20210113,000000,50.0174,50.3157,49.9696,50.2222,410045.26577336,0
+VNQI.US,D,20210114,000000,50.2689,50.603,50.2689,50.5394,437942.12180938234,0
+VNQI.US,D,20210115,000000,50.0919,50.2132,49.8115,50.0263,477220.380194432,0
+VNQI.US,D,20210119,000000,50.8287,50.8287,50.604,50.7164,323069.10594714555,0
+VNQI.US,D,20210120,000000,50.7353,51.0704,50.7164,51.0336,414682.5058750976,0
+VNQI.US,D,20210121,000000,50.6319,50.7064,50.259,50.5583,299839.6607357088,0
+VNQI.US,D,20210122,000000,50.0363,50.3067,50.0363,50.2689,438203.60140739835,0
+VNQI.US,D,20210125,000000,50.0363,50.259,49.6624,50.259,372536.0174379648,0
+VNQI.US,D,20210126,000000,50.2878,50.436,50.1844,50.4091,392437.6319192672,0
+VNQI.US,D,20210127,000000,49.8493,50.2689,49.6922,49.7747,451098.56835263356,0
+VNQI.US,D,20210128,000000,49.6992,50.2132,49.6723,50.0174,274167.39266434556,0
+VNQI.US,D,20210129,000000,49.9328,49.9328,49.3084,49.4764,422503.7629280608,0
+VNQI.US,D,20210201,000000,49.7747,49.8215,49.5222,49.6813,418795.78109004156,0
+VNQI.US,D,20210202,000000,49.8593,50.0631,49.728,50.0631,306468.1685454144,0
+VNQI.US,D,20210203,000000,50.1009,50.2132,49.9328,50.1108,265291.16600246396,0
+VNQI.US,D,20210204,000000,49.9985,50.0154,49.8115,49.9696,248247.72466562878,0
+VNQI.US,D,20210205,000000,50.2132,50.4459,50.2132,50.4459,259659.29773750398,0
+VNQI.US,D,20210208,000000,50.5394,50.5861,50.4181,50.5026,375196.0695023968,0
+VNQI.US,D,20210209,000000,50.6358,50.7214,50.4927,50.6607,256640.2140711808,0
+VNQI.US,D,20210210,000000,50.8655,50.9401,50.5483,50.614,283000.3746234784,0
+VNQI.US,D,20210211,000000,50.782,50.9212,50.7253,50.8834,299747.13718564156,0
+VNQI.US,D,20210212,000000,50.8745,51.0803,50.8745,51.0525,219798.744401488,0
+VNQI.US,D,20210216,000000,51.3408,51.5556,51.2384,51.3498,345111.83605989435,0
+VNQI.US,D,20210217,000000,50.5861,51.2195,50.5861,51.136,348657.901685296,0
+VNQI.US,D,20210218,000000,50.5672,50.8745,50.4191,50.8476,326573.93825132155,0
+VNQI.US,D,20210219,000000,51.0704,51.2016,50.9123,50.9958,208188.04455881598,0
+VNQI.US,D,20210222,000000,50.7164,51.2851,50.7164,51.0147,400022.55164325435,0
+VNQI.US,D,20210223,000000,51.4244,51.9752,51.2424,51.8261,468684.07700997114,0
+VNQI.US,D,20210224,000000,51.7614,52.0319,51.3597,51.9653,292047.56871483196,0
+VNQI.US,D,20210225,000000,52.1522,52.5907,51.4244,51.491,819510.2479772768,0
+VNQI.US,D,20210226,000000,51.3319,51.3786,50.9501,50.959,396699.74936692795,0
+VNQI.US,D,20210301,000000,51.481,51.8171,51.4025,51.7048,400139.21177159995,0
+VNQI.US,D,20210302,000000,51.5835,51.6869,51.2573,51.5278,414517.57259019517,0
+VNQI.US,D,20210303,000000,51.3687,51.4244,51.0982,51.2106,212148.45477799678,0
+VNQI.US,D,20210304,000000,51.5278,51.8639,50.9262,51.1827,266401.4486032704,0
+VNQI.US,D,20210305,000000,50.9123,51.0594,50.3256,50.9312,351233.4757257536,0
+VNQI.US,D,20210308,000000,50.7631,51.0057,50.6319,50.6319,474388.35500976635,0
+VNQI.US,D,20210309,000000,51.0982,51.2752,50.9759,51.1171,309178.5051479264,0
+VNQI.US,D,20210310,000000,51.3876,51.3876,51.0803,51.314,266622.7005708224,0
+VNQI.US,D,20210311,000000,51.3687,51.658,51.2573,51.5656,286354.3533134144,0
+VNQI.US,D,20210312,000000,51.2334,51.6302,51.1847,51.5835,288111.2950739296,0
+VNQI.US,D,20210315,000000,51.5934,51.9981,51.5934,51.9195,234643.7457334656,0
+VNQI.US,D,20210316,000000,52.4505,52.4883,52.3014,52.3948,412160.2334450048,0
+VNQI.US,D,20210317,000000,52.4605,52.6375,52.0597,52.4883,190930.39108976,0
+VNQI.US,D,20210318,000000,52.0776,52.2178,51.8718,51.9285,228724.24991068797,0
+VNQI.US,D,20210319,000000,52.1801,52.3312,51.8907,52.1989,288138.4487244928,0
+VNQI.US,D,20210322,000000,52.1244,52.2825,52.013,52.0498,255191.0136837152,0
+VNQI.US,D,20210323,000000,52.0587,52.1791,51.7704,51.7704,251673.1073996384,0
+VNQI.US,D,20210324,000000,51.5745,51.8072,51.5089,51.5467,255211.12749894717,0
+VNQI.US,D,20210325,000000,51.2384,51.5506,51.1469,51.491,294221.8721414112,0
+VNQI.US,D,20210326,000000,51.8539,52.2924,51.7704,52.1801,461111.22557512316,0
+VNQI.US,D,20210329,000000,52.0866,52.2646,51.9573,52.1612,258988.50199951677,0
+VNQI.US,D,20210330,000000,52.1244,52.367,52.1244,52.3014,210473.97965993278,0
+VNQI.US,D,20210331,000000,51.9006,52.0965,51.7704,51.9941,265492.30415478395,0
+VNQI.US,D,20210401,000000,52.1423,52.357,51.9484,52.2357,262670.33587773435,0
+VNQI.US,D,20210405,000000,52.5062,52.712,52.3382,52.6842,264781.2807863328,0
+VNQI.US,D,20210406,000000,52.367,52.544,52.3382,52.4416,768173.7573606431,0
+VNQI.US,D,20210407,000000,52.6375,52.8234,52.5291,52.7767,181333.0841518112,0
+VNQI.US,D,20210408,000000,52.9636,53.0849,52.8274,53.0292,190832.8390858848,0
+VNQI.US,D,20210409,000000,52.8045,52.9914,52.6375,52.6842,6259597.307463203,0
+VNQI.US,D,20210412,000000,52.6842,52.7767,52.4982,52.5529,237291.72950875838,0
+VNQI.US,D,20210413,000000,52.5529,53.0481,52.5529,53.0014,301158.12132416636,0
+VNQI.US,D,20210414,000000,53.3186,53.4011,53.2261,53.3186,379744.8088171136,0
+VNQI.US,D,20210415,000000,53.4677,53.774,53.3852,53.7471,319858.94103611837,0
+VNQI.US,D,20210416,000000,53.9152,54.0544,53.8496,54.0544,153328.61920429757,0
+VNQI.US,D,20210419,000000,53.8595,53.9559,53.7282,53.9241,271042.7114680544,0
+VNQI.US,D,20210420,000000,53.597,53.7471,53.4578,53.6069,214016.022522288,0
+VNQI.US,D,20210421,000000,53.3365,53.6636,53.2619,53.6159,205576.2656509408,0
+VNQI.US,D,20210422,000000,53.7282,53.7581,53.4081,53.4767,211397.20377908158,0
+VNQI.US,D,20210423,000000,53.6905,53.8963,53.6258,53.6825,820117.6851972832,0
+VNQI.US,D,20210426,000000,53.7372,53.9609,53.7372,53.8118,140470.86281724158,0
+VNQI.US,D,20210427,000000,53.6348,53.6636,53.5324,53.5413,344445.0630849536,0
+VNQI.US,D,20210428,000000,53.7193,53.8963,53.5423,53.7839,160772.7422216608,0
+VNQI.US,D,20210429,000000,53.8595,53.9152,53.5791,53.8028,233794.9427306752,0
+VNQI.US,D,20210430,000000,53.5701,53.6835,53.2201,53.2808,249981.53553862718,0
+VNQI.US,D,20210503,000000,53.6348,53.8734,53.5224,53.766,282319.5219778752,0
+VNQI.US,D,20210504,000000,53.4389,53.602,53.1495,53.3365,231150.98171842878,0
+VNQI.US,D,20210505,000000,53.5413,53.5652,53.3643,53.4677,292439.788111856,0
+VNQI.US,D,20210506,000000,53.2987,53.8028,53.2987,53.8028,233634.03220881918,0
+VNQI.US,D,20210507,000000,53.943,54.4839,53.8774,54.4839,290701.95447581116,0
+VNQI.US,D,20210510,000000,54.5585,54.642,54.297,54.3527,178887.2442196,0
+VNQI.US,D,20210511,000000,53.6905,53.9709,53.5791,53.8217,244245.07543446077,0
+VNQI.US,D,20210512,000000,53.3086,53.3554,52.6186,52.7677,212175.60842856,0
+VNQI.US,D,20210513,000000,52.5997,53.0014,52.544,52.8045,334066.33442524157,0
+VNQI.US,D,20210514,000000,53.0103,53.2897,52.889,53.1784,318571.65686127037,0
+VNQI.US,D,20210517,000000,53.0939,53.3454,53.0481,53.3454,184335.07107518718,0
+VNQI.US,D,20210518,000000,53.8217,53.9709,53.5513,53.8307,322036.26153498236,0
+VNQI.US,D,20210519,000000,53.6159,53.8118,53.3832,53.5602,153326.6078227744,0
+VNQI.US,D,20210520,000000,53.8963,54.2135,53.8496,54.2045,157994.01864735998,0
+VNQI.US,D,20210521,000000,53.9987,53.9987,53.6726,53.7193,404958.48190118716,0
+VNQI.US,D,20210524,000000,53.9609,54.297,53.8386,54.2403,200745.93292297598,0
+VNQI.US,D,20210525,000000,54.3437,54.4372,54.2314,54.297,206670.45719956158,0
+VNQI.US,D,20210526,000000,54.3626,54.6321,54.307,54.5108,188691.72345443838,0
+VNQI.US,D,20210527,000000,54.642,54.8141,54.5983,54.7355,218121.2522111392,0
+VNQI.US,D,20210528,000000,54.7544,55.0149,54.7166,54.9036,174822.24216121278,0
+VNQI.US,D,20210601,000000,55.1362,55.1611,54.997,55.0895,305786.31020904955,0
+VNQI.US,D,20210602,000000,55.5181,55.7428,55.4067,55.7428,159578.9872876416,0
+VNQI.US,D,20210603,000000,55.4723,55.4723,55.1551,55.2476,219709.23792370557,0
+VNQI.US,D,20210604,000000,55.537,55.6583,55.4156,55.6115,145663.24421938238,0
+VNQI.US,D,20210607,000000,55.7885,55.9943,55.7796,55.9943,298167.19699916797,0
+VNQI.US,D,20210608,000000,56.2459,56.3951,56.1912,56.3672,298299.9481796992,0
+VNQI.US,D,20210609,000000,56.591,56.5999,56.3394,56.3672,282219.9585924768,0
+VNQI.US,D,20210610,000000,56.6655,56.7679,56.5253,56.7401,265356.53590196796,0
+VNQI.US,D,20210611,000000,56.4607,56.6377,56.1803,56.4319,145375.6166615648,0
+VNQI.US,D,20210614,000000,56.4696,56.5999,56.3553,56.5631,135277.4757243392,0
+VNQI.US,D,20210615,000000,56.3672,56.413,56.0222,56.0779,229004.83763317438,0
+VNQI.US,D,20210616,000000,56.0689,56.1803,55.6066,55.7517,212709.63022296957,0
+VNQI.US,D,20210617,000000,55.2953,55.3699,55.0338,55.2208,191889.82007632637,0
+VNQI.US,D,20210618,000000,54.7256,54.8141,54.4839,54.5953,278555.22145720635,0
+VNQI.US,D,20210621,000000,54.9145,55.2367,54.7166,55.2108,254753.53820241918,0
+VNQI.US,D,20210622,000000,55.2108,55.4624,55.1094,55.4156,117907.184889984,0
+VNQI.US,D,20210623,000000,55.2854,55.3888,54.9224,54.9871,349247.23647159355,0
+VNQI.US,D,20210624,000000,55.2108,55.2953,55.1273,55.2287,240140.8514363712,0
+VNQI.US,D,20210625,000000,55.2764,55.3739,55.1551,55.2208,259580.85385809917,0
+VNQI.US,D,20210628,000000,55.0805,55.1004,54.7634,54.8001,225190.2525744256,0
+VNQI.US,D,20210629,000000,54.7723,54.8001,54.6331,54.7166,175266.75747784,0
+VNQI.US,D,20210630,000000,54.2692,54.4551,54.12,54.4183,1369830.2668693664,0
+VNQI.US,D,20210701,000000,54.4183,54.5018,54.1568,54.4372,788561.1204797983,0
+VNQI.US,D,20210702,000000,54.652,54.9403,54.5814,54.9403,140944.5431659552,0
+VNQI.US,D,20210706,000000,55.0149,55.1551,54.8379,55.1273,748157.4941325183,0
+VNQI.US,D,20210707,000000,55.1183,55.2764,54.9314,55.2575,1151282.6017753086,0
+VNQI.US,D,20210708,000000,54.6609,54.8747,54.6043,54.8658,625271.1342818527,0
+VNQI.US,D,20210709,000000,55.174,55.6762,55.174,55.6404,1008203.9828132383,0
+VNQI.US,D,20210712,000000,55.6951,55.9844,55.6404,55.9655,652818.0099328384,0
+VNQI.US,D,20210713,000000,55.5181,55.6951,55.3411,55.4246,1231862.568357747,0
+VNQI.US,D,20210714,000000,55.3321,55.4485,55.2665,55.3222,221519.4812945856,0
+VNQI.US,D,20210715,000000,55.1273,55.2665,54.9771,55.1641,191035.98861972798,0
+VNQI.US,D,20210716,000000,55.2705,55.3928,54.652,54.652,6920656.953187353,0
+VNQI.US,D,20210719,000000,54.2692,54.2692,53.7193,53.9341,281986.6383357856,0
+VNQI.US,D,20210720,000000,53.9052,54.297,53.7611,54.12,157683.2602020256,0
+VNQI.US,D,20210721,000000,54.3626,54.7445,54.3447,54.6043,271455.04468031036,0
+VNQI.US,D,20210722,000000,54.7813,54.8827,54.6122,54.7067,174225.867539584,0
+VNQI.US,D,20210723,000000,54.7634,54.8568,54.642,54.7723,328549.114907104,0
+VNQI.US,D,20210726,000000,54.3437,54.4929,54.2503,54.4183,144306.567381984,0
+VNQI.US,D,20210727,000000,54.1578,54.3905,54.1568,54.307,153314.5395336352,0
+VNQI.US,D,20210728,000000,54.5864,54.9125,54.4839,54.8101,479572.6908858144,0
+VNQI.US,D,20210729,000000,54.7912,54.829,54.6838,54.7355,130710.63397591359,0
+VNQI.US,D,20210730,000000,54.5297,54.7355,54.4442,54.4551,219389.4282615168,0
+VNQI.US,D,20210802,000000,54.9125,55.1084,54.6977,54.7723,325270.563024288,0
+VNQI.US,D,20210803,000000,54.8747,54.9582,54.642,54.9582,275964.5620553248,0
+VNQI.US,D,20210804,000000,55.0249,55.1661,54.8509,54.9682,320300.43928046076,0
+VNQI.US,D,20210805,000000,55.1919,55.3789,55.0706,55.351,320172.7165537376,0
+VNQI.US,D,20210806,000000,54.996,55.0428,54.7813,54.8379,468861.07858401275,0
+VNQI.US,D,20210809,000000,54.8658,54.9682,54.7813,54.7813,158185.099892064,0
+VNQI.US,D,20210810,000000,54.6331,54.652,54.5585,54.5864,139164.47051792318,0
+VNQI.US,D,20210811,000000,55.1641,55.3888,55.1551,55.3142,127236.97808534719,0
+VNQI.US,D,20210812,000000,55.1273,55.1452,54.9125,55.1084,228478.86136485758,0
+VNQI.US,D,20210813,000000,55.2208,55.4624,55.2208,55.3977,108571.3575500512,0
+VNQI.US,D,20210816,000000,55.2953,55.4624,55.1641,55.4156,247439.14929330238,0
+VNQI.US,D,20210817,000000,54.7634,54.819,54.4929,54.7355,201189.4425488416,0
+VNQI.US,D,20210818,000000,55.006,55.2476,54.9125,54.9125,184326.0198583328,0
+VNQI.US,D,20210819,000000,54.4183,54.6232,54.3338,54.6043,233567.6566185536,0
+VNQI.US,D,20210820,000000,54.4183,54.8379,54.4183,54.8379,144235.1633379104,0
+VNQI.US,D,20210823,000000,54.6232,54.7683,54.4929,54.7067,269936.4516302944,0
+VNQI.US,D,20210824,000000,54.642,54.8509,54.6142,54.8101,153444.2736418816,0
+VNQI.US,D,20210825,000000,54.6142,54.7017,54.5297,54.6232,268707.4975196192,0
+VNQI.US,D,20210826,000000,54.7912,54.7912,54.4889,54.5585,214431.3728068288,0
+VNQI.US,D,20210827,000000,54.9125,55.4813,54.8747,55.4813,140842.9683990336,0
+VNQI.US,D,20210830,000000,55.4534,55.4813,55.3411,55.4624,277802.9647675296,0
+VNQI.US,D,20210831,000000,55.3888,55.3908,55.2476,55.2575,320093.2669835712,0
+VNQI.US,D,20210901,000000,55.5847,55.9098,55.5847,55.7617,219248.63155489278,0
+VNQI.US,D,20210902,000000,55.9387,55.9436,55.7617,55.7617,313487.8900613824,0
+VNQI.US,D,20210903,000000,55.8551,56.1157,55.8174,56.0132,194699.72006423678,0
+VNQI.US,D,20210907,000000,55.5509,55.6861,55.4345,55.4992,211814.5654451456,0
+VNQI.US,D,20210908,000000,55.2019,55.2764,54.8906,54.9682,251611.76026318077,0
+VNQI.US,D,20210909,000000,55.2208,55.3848,55.1591,55.2854,289013.3996870848,0
+VNQI.US,D,20210910,000000,55.4435,55.4773,54.9224,54.9224,119223.6340969184,0
+VNQI.US,D,20210913,000000,55.2108,55.3888,55.0805,55.3699,260904.34290036478,0
+VNQI.US,D,20210914,000000,55.1452,55.2764,54.8936,54.9771,346242.2324759328,0
+VNQI.US,D,20210915,000000,54.7355,54.996,54.5675,54.996,1133159.048560515,0
+VNQI.US,D,20210916,000000,54.4084,54.6609,54.3249,54.6232,504489.685195216,0
+VNQI.US,D,20210917,000000,54.4004,54.4651,53.9917,54.13,660865.5474071616,0
+VNQI.US,D,20210920,000000,52.9268,53.1167,52.4982,52.7956,485614.8809815072,0
+VNQI.US,D,20210921,000000,53.5224,53.7282,53.3961,53.5791,250609.08657386558,0
+VNQI.US,D,20210922,000000,53.8307,54.2592,53.7561,53.774,187479.8660867104,0
+VNQI.US,D,20210923,000000,54.3716,54.5297,54.307,54.3626,330757.6118195776,0
+VNQI.US,D,20210924,000000,53.7123,53.7402,53.5045,53.6656,677725.9530253855,0
+VNQI.US,D,20210927,000000,53.7024,53.9102,53.6467,53.8257,691870.9935872896,0
+VNQI.US,D,20210928,000000,53.251,53.2887,52.9208,53.1376,955111.5561268511,0
+VNQI.US,D,20210929,000000,53.2221,53.2321,52.8552,52.9019,598933.0989263103,0
+VNQI.US,D,20210930,000000,53.1187,53.2201,52.7617,53.0531,874247.9847496415,0
+VNQI.US,D,20211001,000000,53.07,53.1277,52.6852,52.9775,790098.8216542847,0
+VNQI.US,D,20211004,000000,53.072,53.2032,52.7041,52.9676,544441.7563905376,0
+VNQI.US,D,20211005,000000,52.6852,52.9427,52.5818,52.7985,415618.8039741472,0
+VNQI.US,D,20211006,000000,52.2139,52.5718,52.007,52.544,373143.45465797116,0
+VNQI.US,D,20211007,000000,52.8075,53.1406,52.8075,52.9775,153304.4826260192,0
+VNQI.US,D,20211008,000000,52.9208,52.9447,52.4306,52.4406,5242184.2143459935,0
+VNQI.US,D,20211011,000000,52.544,52.7886,52.544,52.6474,297317.388305616,0
+VNQI.US,D,20211012,000000,52.7041,52.9676,52.6285,52.7985,339623.78157384315,0
+VNQI.US,D,20211013,000000,53.2699,53.7024,53.2341,53.5612,261637.4914655712,0
+VNQI.US,D,20211014,000000,53.7024,53.8257,53.6189,53.8068,112348.73205062079,0
+VNQI.US,D,20211015,000000,53.9381,54.2214,53.8535,54.1926,154065.7905325504,0
+VNQI.US,D,20211018,000000,53.7591,54.0792,53.7591,54.0514,223679.70505050238,0
+VNQI.US,D,20211019,000000,54.1359,54.3437,54.0852,54.1737,236076.8550687456,0
+VNQI.US,D,20211020,000000,54.127,54.3527,54.0425,54.2771,316682.9696109856,0
+VNQI.US,D,20211021,000000,54.4094,54.5128,54.3249,54.4193,151616.9335280544,0
+VNQI.US,D,20211022,000000,54.654,54.8896,54.5605,54.7206,209046.90446922238,0
+VNQI.US,D,20211025,000000,54.4193,54.6918,54.4193,54.6261,165727.780604064,0
+VNQI.US,D,20211026,000000,54.5317,54.5416,54.2025,54.2771,187495.957138896,0
+VNQI.US,D,20211027,000000,54.475,54.6261,54.2871,54.3338,127432.08209309759,0
+VNQI.US,D,20211028,000000,54.4849,54.7395,54.4561,54.7395,244340.61605681278,0
+VNQI.US,D,20211029,000000,54.127,54.1737,53.9569,54.1737,185021.95786536,0
+VNQI.US,D,20211101,000000,54.0136,54.1648,53.8635,54.1459,320400.0026658592,0
+VNQI.US,D,20211102,000000,53.9758,54.0981,53.7501,53.8913,152631.6755065088,0
+VNQI.US,D,20211103,000000,53.8913,54.4094,53.8257,54.4094,216149.09262764157,0
+VNQI.US,D,20211104,000000,54.3626,54.5844,54.306,54.4283,219092.74948684478,0
+VNQI.US,D,20211105,000000,54.5983,54.6072,54.3905,54.5227,266283.7827841632,0
+VNQI.US,D,20211108,000000,54.7395,54.7484,54.645,54.7484,203866.59135622077,0
+VNQI.US,D,20211109,000000,54.5128,54.6072,54.306,54.4193,162039.9125812768,0
+VNQI.US,D,20211110,000000,54.5227,54.5227,54.0514,54.0792,272565.3272811168,0
+VNQI.US,D,20211111,000000,54.4193,54.4193,54.1837,54.3716,177558.7267235264,0
+VNQI.US,D,20211112,000000,54.4283,54.5227,54.3527,54.4193,187809.73265651517,0
+VNQI.US,D,20211115,000000,54.4849,54.4849,54.2682,54.2871,133787.04201564798,0
+VNQI.US,D,20211116,000000,54.3905,54.4372,54.2214,54.2871,162481.41082561918,0
+VNQI.US,D,20211117,000000,54.1648,54.1648,53.8446,53.9381,247858.52234088958,0
+VNQI.US,D,20211118,000000,53.9381,54.1737,53.8913,54.1459,133662.3363612096,0
+VNQI.US,D,20211119,000000,54.1648,54.2582,54.0703,54.0892,152915.28030128,0
+VNQI.US,D,20211122,000000,53.9858,53.9858,53.5334,53.5423,198113.03450910718,0
+VNQI.US,D,20211123,000000,53.6557,53.8625,53.5622,53.7501,166214.5349326784,0
+VNQI.US,D,20211124,000000,53.5045,53.9102,53.4767,53.8913,107014.5482510944,0
+VNQI.US,D,20211126,000000,53.072,53.2599,52.4575,52.7697,273889.822014144,0
+VNQI.US,D,20211129,000000,52.7697,52.7697,52.4028,52.5629,222481.9273534368,0
+VNQI.US,D,20211130,000000,52.544,52.5907,51.8281,51.9971,639362.8732333919,0
+VNQI.US,D,20211201,000000,52.5062,52.7041,51.6202,51.6202,260032.40901005757,0
+VNQI.US,D,20211202,000000,51.8559,52.4784,51.8559,52.3372,298480.9725167872,0
+VNQI.US,D,20211203,000000,52.6384,52.7041,52.0448,52.374,423897.65032363834,0
+VNQI.US,D,20211206,000000,52.3839,52.8363,52.365,52.7319,210993.92178367998,0
+VNQI.US,D,20211207,000000,53.2132,53.4677,53.2132,53.4677,213800.8046993056,0
+VNQI.US,D,20211208,000000,53.1843,53.4578,53.1565,53.4299,255634.52330958078,0
+VNQI.US,D,20211209,000000,53.4299,53.4866,53.1843,53.251,187376.2799382656,0
+VNQI.US,D,20211210,000000,53.2321,53.4011,53.1187,53.3822,126605.4042870624,0
+VNQI.US,D,20211213,000000,52.7796,52.8781,52.5718,52.6573,166815.9380081152,0
+VNQI.US,D,20211214,000000,52.4495,52.5718,52.1761,52.3839,153570.9906778432,0
+VNQI.US,D,20211215,000000,52.3839,52.8453,52.1105,52.7608,245076.781694304,0
+VNQI.US,D,20211216,000000,52.7041,52.8453,52.4167,52.4973,266808.7533617184,0
+VNQI.US,D,20211217,000000,52.4873,52.8552,52.4873,52.5818,184015.2614129984,0
+VNQI.US,D,20211220,000000,51.8658,52.0916,51.7336,51.9693,208922.19881478397,0
+VNQI.US,D,20211221,000000,52.4416,52.4913,52.0946,52.3919,486974.5748911904,0
+VNQI.US,D,20211222,000000,52.193,52.4515,52.183,52.4515,693944.7279377087,0
+VNQI.US,D,20211223,000000,52.4515,52.7796,52.4117,52.6603,497125.01174801914,0
+VNQI.US,D,20211227,000000,52.8791,53.3166,52.8393,53.3166,734450.9347426719,0
+VNQI.US,D,20211228,000000,53.3762,53.5552,53.237,53.3265,624305.6711507167,0
+VNQI.US,D,20211229,000000,53.2967,53.595,53.2768,53.5552,483558.24337403517,0
+VNQI.US,D,20211230,000000,53.5851,53.7639,53.5669,53.6348,382392.7925924064,0
+VNQI.US,D,20211231,000000,53.4757,53.8038,53.4757,53.6447,223361.9067698368,0
+VNQI.US,D,20220103,000000,53.6944,53.7541,53.486,53.7541,339521.20111615997,0
+VNQI.US,D,20220104,000000,53.9032,53.9331,53.7442,53.8535,360033.2698897536,0
+VNQI.US,D,20220105,000000,53.9231,53.9231,53.0481,53.0581,508830.24652228155,0
+VNQI.US,D,20220106,000000,53.0083,53.227,52.8632,53.0879,412166.2675895744,0
+VNQI.US,D,20220107,000000,53.0183,53.2362,52.8691,53.1873,347076.95580806077,0
+VNQI.US,D,20220110,000000,52.8492,52.9785,52.5609,52.9686,283352.3663900384,0
+VNQI.US,D,20220111,000000,52.7596,53.3862,52.7299,53.3265,304971.7006921536,0
+VNQI.US,D,20220112,000000,53.3663,53.7243,53.3663,53.6447,241059.04710171197,0
+VNQI.US,D,20220113,000000,53.6746,53.6746,53.2022,53.2172,211208.13391590078,0
+VNQI.US,D,20220114,000000,53.2172,53.2569,52.9189,53.1774,740513.2386535967,0
+VNQI.US,D,20220118,000000,53.1674,53.1674,52.3024,52.4615,747044.1944594271,0
+VNQI.US,D,20220119,000000,52.9885,52.9885,52.6504,52.7697,258971.4052565696,0
+VNQI.US,D,20220120,000000,52.7001,52.9984,52.2924,52.3222,266886.1915503616,0
+VNQI.US,D,20220121,000000,52.6504,52.7498,52.2626,52.3024,823486.7492486432,0
+VNQI.US,D,20220124,000000,51.9941,52.193,51.0495,52.193,411049.95084419835,0
+VNQI.US,D,20220125,000000,51.7256,52.183,51.4459,51.8648,396989.3883062688,0
+VNQI.US,D,20220126,000000,52.3421,52.6006,51.6362,51.7157,240751.30572866238,0
+VNQI.US,D,20220127,000000,52.0538,52.0737,51.2682,51.3378,795607.9956463296,0
+VNQI.US,D,20220128,000000,51.2086,51.6262,51.0097,51.6163,410209.1933675008,0
+VNQI.US,D,20220131,000000,51.8251,52.5907,51.6719,52.5609,295606.7083201344,0
+VNQI.US,D,20220201,000000,52.4813,52.5609,52.0836,52.4217,419495.74186011514,0
+VNQI.US,D,20220202,000000,52.7299,52.9586,52.5808,52.7796,507740.0777367072,0
+VNQI.US,D,20220203,000000,52.5609,52.7785,52.362,52.362,599205.6411227039,0
+VNQI.US,D,20220204,000000,52.1333,52.3819,51.8748,52.193,256054.9020479296,0
+VNQI.US,D,20220207,000000,51.9345,52.193,51.8549,52.0239,273735.9513276192,0
+VNQI.US,D,20220208,000000,51.7555,51.9742,51.706,51.9444,307726.287688176,0
+VNQI.US,D,20220209,000000,52.4813,52.6404,52.4018,52.6007,441062.7802426272,0
+VNQI.US,D,20220210,000000,52.5012,53.1472,52.4316,52.5808,277724.52088812477,0
+VNQI.US,D,20220211,000000,52.4515,52.6305,51.7853,52.0339,352778.21673557116,0
+VNQI.US,D,20220214,000000,51.7853,51.7853,51.2782,51.4969,289847.1173284512,0
+VNQI.US,D,20220215,000000,51.9345,52.4615,51.9345,52.4615,198650.07337580158,0
+VNQI.US,D,20220216,000000,52.6007,52.9984,52.5113,52.9288,437649.46579775674,0
+VNQI.US,D,20220217,000000,52.6007,52.6404,52.2825,52.3123,214748.16539673277,0
+VNQI.US,D,20220218,000000,52.4913,52.6305,52.1632,52.3024,216584.5567274144,0
+VNQI.US,D,20220222,000000,51.8847,52.1234,51.656,51.9444,300639.1848911808,0
+VNQI.US,D,20220223,000000,52.1532,52.1532,51.2881,51.4075,210765.62998079677,0
+VNQI.US,D,20220224,000000,49.906,50.9501,49.8653,50.9003,493604.08839165757,0
+VNQI.US,D,20220225,000000,51.2583,51.7754,51.1294,51.7654,447775.76607630716,0
+VNQI.US,D,20220228,000000,51.2881,51.6859,51.1108,51.4373,441372.5329972,0
+VNQI.US,D,20220301,000000,51.318,51.4227,50.5324,50.8208,453776.72285077436,0
+VNQI.US,D,20220302,000000,50.9202,51.1887,50.7512,51.0197,458932.89938549756,0
+VNQI.US,D,20220303,000000,51.0992,51.0992,50.3932,50.791,308159.74040642555,0
+VNQI.US,D,20220304,000000,50.4131,50.4131,49.6137,49.9458,270955.21637179516,0
+VNQI.US,D,20220307,000000,49.8662,49.9457,48.6332,48.7923,505633.15559115517,0
+VNQI.US,D,20220308,000000,48.9415,49.6374,48.5437,48.9315,448609.4837176736,0
+VNQI.US,D,20220309,000000,49.6674,50.2837,49.6475,50.0452,224504.37147501437,0
+VNQI.US,D,20220310,000000,49.7171,50.1843,49.6872,49.727,247418.02978730877,0
+VNQI.US,D,20220311,000000,50.1446,50.1645,49.4089,49.4983,182672.6642462624,0
+VNQI.US,D,20220314,000000,49.7171,49.9259,49.0901,49.2,801309.2565738399,0
+VNQI.US,D,20220315,000000,49.0509,49.2,48.683,49.0011,1444545.0449301535,0
+VNQI.US,D,20220316,000000,50.1844,50.8208,49.8224,50.8208,327521.2989487488,0
+VNQI.US,D,20220317,000000,51.0296,51.5367,51.0296,51.4572,325156.91996822716,0
+VNQI.US,D,20220318,000000,51.3677,52.0338,51.3101,51.9345,207177.32534340798,0
+VNQI.US,D,20220321,000000,51.6163,51.7822,51.0496,51.3478,421742.4550215296,0
+VNQI.US,D,20220322,000000,51.9146,52.0491,51.7058,52.0239,199552.1779889568,0
+VNQI.US,D,20220323,000000,51.3975,51.3975,51.0314,51.0992,401403.3650589312,0
+VNQI.US,D,20220324,000000,51.0992,51.2383,50.8705,51.1688,161853.85979038078,0
+VNQI.US,D,20220325,000000,51.2583,51.7058,51.2583,51.7058,178820.86862933438,0
+VNQI.US,D,20220328,000000,51.2682,51.6362,51.2185,51.6362,248233.6449949664,0
+VNQI.US,D,20220329,000000,52.2725,52.362,52.0239,52.3421,298900.34556437435,0
+VNQI.US,D,20220330,000000,52.3421,52.4515,52.1035,52.1532,294250.031482736,0
+VNQI.US,D,20220331,000000,52.0737,52.1234,51.6063,51.656,378728.05545713595,0
+VNQI.US,D,20220401,000000,52.1731,52.4018,51.9346,52.4018,243017.12701454718,0
+VNQI.US,D,20220404,000000,52.4913,52.6007,52.4117,52.541,471745.3996882816,0
+VNQI.US,D,20220405,000000,52.5509,52.6504,52.1283,52.4813,423356.5886938976,0
+VNQI.US,D,20220406,000000,52.0737,52.0934,51.6063,51.8251,226066.20922777918,0
+VNQI.US,D,20220407,000000,51.6262,51.7157,51.2981,51.5268,141362.9105227808,0
+VNQI.US,D,20220408,000000,51.4373,51.6958,51.3279,51.5566,197718.80373055997,0
+VNQI.US,D,20220411,000000,51.3876,51.4472,51.1137,51.1489,170575.210074976,0
+VNQI.US,D,20220412,000000,51.0296,51.0594,50.5324,50.5523,263574.45187241276,0
+VNQI.US,D,20220413,000000,50.5623,51.0097,50.4927,50.96,219218.46083204477,0
+VNQI.US,D,20220414,000000,51.2086,51.2583,50.96,51.0296,137886.23755992958,0
+VNQI.US,D,20220418,000000,50.8307,50.9991,50.6617,50.791,203912.85313125438,0
+VNQI.US,D,20220419,000000,50.2739,50.8009,50.2142,50.8009,262699.5009098208,0
+VNQI.US,D,20220420,000000,50.5424,50.7412,50.438,50.6418,170472.62961729278,0
+VNQI.US,D,20220421,000000,50.9103,51.0097,50.1645,50.1645,286631.92396361596,0
+VNQI.US,D,20220422,000000,50.1645,50.244,49.4933,49.5978,266331.05024995835,0
+VNQI.US,D,20220425,000000,49.2696,49.4387,48.9514,49.3293,426996.183560128,0
+VNQI.US,D,20220426,000000,49.3889,49.4387,48.6531,48.8023,219985.80288314557,0
+VNQI.US,D,20220427,000000,48.8918,49.0906,48.6731,48.8619,354314.912219296,0
+VNQI.US,D,20220428,000000,49.0011,49.1901,48.504,49.1006,510276.4298374624,0
+VNQI.US,D,20220429,000000,49.3193,49.374,48.3648,48.3847,379300.29350048635,0
+VNQI.US,D,20220502,000000,48.1758,48.2653,47.4798,47.6588,780118.3465361664,0
+VNQI.US,D,20220503,000000,48.2653,48.2653,47.967,48.1659,329352.6618256224,0
+VNQI.US,D,20220504,000000,47.8974,48.7128,47.4699,48.5239,499621.1362183104,0
+VNQI.US,D,20220505,000000,48.2852,48.2952,47.2113,47.5792,238444.251121552,0
+VNQI.US,D,20220506,000000,46.923,46.9528,46.5551,46.7937,491285.97118616954,0
+VNQI.US,D,20220509,000000,45.9783,45.9883,45.3022,45.4414,512875.13476543676,0
+VNQI.US,D,20220510,000000,45.8292,45.9982,45.1729,45.4613,523327.2788507456,0
+VNQI.US,D,20220511,000000,45.68,46.1076,45.2923,45.3221,449401.96803781437,0
+VNQI.US,D,20220512,000000,45.0536,45.4911,44.8846,45.2028,489375.15873912955,0
+VNQI.US,D,20220513,000000,45.7894,46.3661,45.5806,46.3661,320355.7522723488,0
+VNQI.US,D,20220516,000000,46.3363,46.6048,46.2369,46.4556,285152.5528533024,0
+VNQI.US,D,20220517,000000,46.8633,46.9727,46.6346,46.9031,258116.5681092096,0
+VNQI.US,D,20220518,000000,46.913,46.9727,46.2568,46.3065,237647.7440383648,0
+VNQI.US,D,20220519,000000,46.5948,47.1318,46.5849,46.9031,326564.8870344672,0
+VNQI.US,D,20220520,000000,47.2909,47.3307,46.6098,46.913,378426.348228656,0
+VNQI.US,D,20220523,000000,47.2809,47.5372,47.1218,47.44,213173.2536640672,0
+VNQI.US,D,20220524,000000,47.1815,47.271,46.744,47.1218,370017.7677709184,0
+VNQI.US,D,20220525,000000,46.9429,47.2909,46.7937,47.0324,261285.49969901118,0
+VNQI.US,D,20220526,000000,47.2014,47.6588,47.1616,47.5196,384368.9749389504,0
+VNQI.US,D,20220527,000000,47.7184,48.0665,47.629,48.0665,211019.06405271997,0
+VNQI.US,D,20220531,000000,47.6488,47.9034,47.5792,47.5792,369213.2151616384,0
+VNQI.US,D,20220601,000000,47.8278,47.8676,47.102,47.2213,266912.3395101632,0
+VNQI.US,D,20220602,000000,47.3605,47.972,47.1914,47.9074,439631.6822888704,0
+VNQI.US,D,20220603,000000,47.4997,47.6189,47.2158,47.261,257834.97469596157,0
+VNQI.US,D,20220606,000000,47.5295,47.599,47.1517,47.3207,185878.80639424318,0
+VNQI.US,D,20220607,000000,46.744,47.2213,46.734,47.1914,146416.5065998208,0
+VNQI.US,D,20220608,000000,46.8832,47.0125,46.6545,46.8633,215433.0408053824,0
+VNQI.US,D,20220609,000000,46.5252,46.5252,45.869,45.869,186322.3160201088,0
+VNQI.US,D,20220610,000000,45.3121,45.3817,44.9541,45.0934,326156.5765852576,0
+VNQI.US,D,20220613,000000,44.2979,44.2979,43.5223,43.5223,558155.3556157151,0
+VNQI.US,D,20220614,000000,43.4527,43.5621,43.1146,43.4129,900080.1576520992,0
+VNQI.US,D,20220615,000000,43.4627,44.109,43.234,43.9002,525336.6489924224,0
+VNQI.US,D,20220616,000000,43.2041,43.8007,42.9246,43.8007,733983.2885385279,0
+VNQI.US,D,20220617,000000,43.2439,43.3931,42.9257,43.2141,506199.359489936,0
+VNQI.US,D,20220621,000000,43.93,44.0294,43.4727,43.9399,369739.1914299552,0
+VNQI.US,D,20220622,000000,43.6317,43.9399,43.5024,43.7212,270939.1253196096,0
+VNQI.US,D,20220623,000000,43.751,43.9897,43.4925,43.9897,640933.7622030112,0
+VNQI.US,D,20220624,000000,44.2383,44.6857,44.1686,44.6758,367929.9537498368,0
+VNQI.US,D,20220627,000000,44.5465,44.7354,44.4471,44.5067,353566.6782926656,0
+VNQI.US,D,20220628,000000,45.0337,45.2127,44.4471,45.0238,1003901.6377351135,0
+VNQI.US,D,20220629,000000,44.9243,44.9243,44.0692,44.2283,255706.933044416,0
+VNQI.US,D,20220630,000000,43.5422,44.0426,43.3931,44.0195,399916.9541132864,0
+VNQI.US,D,20220701,000000,43.6715,44.0792,43.5124,44.0195,234529.09698664318,0
+VNQI.US,D,20220705,000000,42.8859,43.2439,42.697,43.2141,348958.6032230144,0
+VNQI.US,D,20220706,000000,43.3931,43.5918,43.2141,43.5522,241393.94212532477,0
+VNQI.US,D,20220707,000000,43.6615,44.0194,43.6615,43.9101,255585.24446226237,0
+VNQI.US,D,20220708,000000,43.7809,44.0394,43.6814,43.9201,265009.572589216,0
+VNQI.US,D,20220711,000000,43.3533,43.3931,43.1538,43.2439,215205.7546932608,0
+VNQI.US,D,20220712,000000,43.2837,43.5124,43.1743,43.1743,438506.31432664,0
+VNQI.US,D,20220713,000000,42.9456,43.3135,42.7865,43.3036,237665.84647207358,0
+VNQI.US,D,20220714,000000,42.1999,42.5976,42.0805,42.528,428696.80663799355,0
+VNQI.US,D,20220715,000000,42.6075,42.9357,42.4683,42.8661,271313.24228292477,0
+VNQI.US,D,20220718,000000,43.3732,43.512,43.05,43.0948,367158.5889356896,0
+VNQI.US,D,20220719,000000,43.7212,43.9399,43.5323,43.9201,274585.7600211712,0
+VNQI.US,D,20220720,000000,43.9996,43.9996,43.4129,43.6715,175052.54534561918,0
+VNQI.US,D,20220721,000000,43.4627,43.8528,43.3433,43.7908,392203.3059718144,0
+VNQI.US,D,20220722,000000,44.3377,44.5664,44.0294,44.2979,403815.01150524797,0
+VNQI.US,D,20220725,000000,44.6161,44.7354,44.4272,44.4968,183749.75905193598,0
+VNQI.US,D,20220726,000000,44.3874,44.5564,44.1885,44.2482,215489.35948803197,0
+VNQI.US,D,20220727,000000,44.636,44.7454,44.1587,44.6459,178015.31032929278,0
+VNQI.US,D,20220728,000000,44.815,45.2225,44.6459,45.1829,956284.1915548767,0
+VNQI.US,D,20220729,000000,45.1729,45.6999,45.0138,45.6602,372250.4012616704,0
+VNQI.US,D,20220801,000000,45.5906,45.7265,45.3917,45.521,382539.62344359996,0
+VNQI.US,D,20220802,000000,45.0834,45.2244,44.7056,44.7056,277131.16333878075,0
+VNQI.US,D,20220803,000000,45.163,45.163,44.5912,44.8349,315561.6244118016,0
+VNQI.US,D,20220804,000000,44.9442,45.1431,44.8756,45.1431,183994.14190700479,0
+VNQI.US,D,20220805,000000,44.457,44.7951,44.3485,44.7851,289234.6516546368,0
+VNQI.US,D,20220808,000000,44.7951,45.1431,44.7454,44.8349,188606.23973970237,0
+VNQI.US,D,20220809,000000,44.8249,44.9442,44.6459,44.7056,217559.0710754048,0
+VNQI.US,D,20220810,000000,45.3519,45.8233,45.163,45.7397,221590.8853386592,0
+VNQI.US,D,20220811,000000,45.8889,46.1277,45.5856,45.6403,212144.43201495038,0
+VNQI.US,D,20220812,000000,45.8093,46.0281,45.5508,45.8988,206289.30040091518,0
+VNQI.US,D,20220815,000000,45.6403,45.8491,45.6403,45.69,199998.70468710718,0
+VNQI.US,D,20220816,000000,45.6403,45.8193,45.5508,45.6999,151885.45296140158,0
+VNQI.US,D,20220817,000000,45.2425,45.4116,44.994,45.1928,219269.7510608864,0
+VNQI.US,D,20220818,000000,45.1928,45.2425,44.9145,45.0238,375160.8703257408,0
+VNQI.US,D,20220819,000000,44.7255,45.0536,44.2184,44.288,166346.28042244798,0
+VNQI.US,D,20220822,000000,44.0394,44.0792,43.6615,43.7411,594728.3058520608,0
+VNQI.US,D,20220823,000000,43.8007,44.0394,43.5422,43.6317,225745.3938748288,0
+VNQI.US,D,20220824,000000,43.3732,43.7709,43.3732,43.6019,168786.0862100896,0
+VNQI.US,D,20220825,000000,43.6715,44.1885,43.6516,44.1885,230181.49582424638,0
+VNQI.US,D,20220826,000000,44.2084,44.4172,43.3501,43.3931,163732.49013304958,0
+VNQI.US,D,20220829,000000,43.4627,43.4726,43.224,43.2837,173876.8928453088,0
+VNQI.US,D,20220830,000000,43.4826,43.6218,43.0053,43.1942,235373.87722638718,0
+VNQI.US,D,20220831,000000,43.234,43.3235,42.9217,43.1047,189726.5792481248,0
+VNQI.US,D,20220901,000000,42.7666,42.8313,42.1325,42.518,366389.2355030656,0
+VNQI.US,D,20220902,000000,42.7169,42.9556,42.139,42.3291,763722.5700498015,0
+VNQI.US,D,20220906,000000,42.2993,42.5081,41.9863,42.0805,719192.5945076768,0
+VNQI.US,D,20220907,000000,41.8518,42.5081,41.8469,42.4087,420866.498368176,0
+VNQI.US,D,20220908,000000,42.1004,42.3391,41.9612,42.3092,242812.97178994238,0
+VNQI.US,D,20220909,000000,42.7865,43.1543,42.7865,43.1246,233441.94527335357,0
+VNQI.US,D,20220912,000000,43.4726,43.7311,43.3137,43.6715,273467.431894272,0
+VNQI.US,D,20220913,000000,42.6274,42.7982,42.1044,42.528,260322.04794939837,0
+VNQI.US,D,20220914,000000,42.4982,42.4982,41.9413,42.1104,311248.21673529915,0
+VNQI.US,D,20220915,000000,42.2297,42.2794,41.7325,41.822,616024.8134197023,0
+VNQI.US,D,20220916,000000,41.8021,42.17,41.2873,42.0209,298576.51313913916,0
+VNQI.US,D,20220919,000000,41.6828,42.1104,41.5734,42.0905,250144.4574420064,0
+VNQI.US,D,20220920,000000,41.643,41.643,40.8838,41.0365,592590.2072928991,0
+VNQI.US,D,20220921,000000,41.0762,41.5336,40.589,40.6387,522699.72781550715,0
+VNQI.US,D,20220922,000000,40.4995,40.6089,39.9825,40.2311,770916.2760675263,0
+VNQI.US,D,20220923,000000,39.6344,39.6344,38.7793,39.1273,1025904.1402173983,0
+VNQI.US,D,20220926,000000,38.5506,38.6451,37.9093,38.1231,934922.3140877312,0
+VNQI.US,D,20220927,000000,37.785,37.9422,37.1983,37.3972,1340398.7267311423,0
+VNQI.US,D,20220928,000000,37.3176,38.0733,36.9105,37.9938,621957.3832223808,0
+VNQI.US,D,20220929,000000,37.3176,37.5066,36.895,37.2779,760603.9229980799,0
+VNQI.US,D,20220930,000000,37.6358,38.133,37.5165,37.9441,732202.2101997343,0
+VNQI.US,D,20221003,000000,38.1927,38.601,37.9739,38.3816,730236.0847608063,0
+VNQI.US,D,20221004,000000,38.9185,39.6742,38.9185,39.366,437495.59511123196,0
+VNQI.US,D,20221005,000000,38.5904,38.8191,38.1628,38.491,784599.7045698559,0
+VNQI.US,D,20221006,000000,38.4313,38.6799,38.0833,38.1429,434805.372323952,0
+VNQI.US,D,20221007,000000,38.2125,38.2125,37.4172,37.5264,274323.27473239356,0
+VNQI.US,D,20221010,000000,37.4668,37.4668,37.1585,37.2977,535742.5313026976,0
+VNQI.US,D,20221011,000000,37.1287,37.2878,36.7608,36.9398,462530.25523974077,0
+VNQI.US,D,20221012,000000,36.7409,36.7906,36.5321,36.731,453911.48541282874,0
+VNQI.US,D,20221013,000000,35.8758,37.1386,35.8162,37.0293,724297.4808135583,0
+VNQI.US,D,20221014,000000,37.1287,37.2779,36.5023,36.5918,773850.8817098752,0
+VNQI.US,D,20221017,000000,36.8205,37.6259,36.8205,37.5364,441043.67211815674,0
+VNQI.US,D,20221018,000000,37.6756,37.7768,37.1884,37.427,391827.177626976,0
+VNQI.US,D,20221019,000000,36.8801,37.2381,36.5475,36.6315,363426.470519392,0
+VNQI.US,D,20221020,000000,36.8602,37.3872,36.7906,37.0392,948754.5848227775,0
+VNQI.US,D,20221021,000000,36.7807,37.2828,36.3957,37.248,617465.9682810751,0
+VNQI.US,D,20221024,000000,36.7906,37.1952,36.2636,36.4526,1079018.6921005407,0
+VNQI.US,D,20221025,000000,36.6912,37.4369,36.6912,37.427,382078.01138402557,0
+VNQI.US,D,20221026,000000,37.5165,38.0534,37.5165,37.8148,363640.6826516128,0
+VNQI.US,D,20221027,000000,37.9341,38.2722,37.8745,37.8944,277849.2265425632,0
+VNQI.US,D,20221028,000000,37.4966,37.954,37.437,37.9043,529676.2046287264,0
+VNQI.US,D,20221031,000000,37.2878,37.785,37.0591,37.1685,479673.25996197434,0
+VNQI.US,D,20221101,000000,37.9938,38.1131,37.5861,37.7054,367009.7467029728,0
+VNQI.US,D,20221102,000000,37.6657,38.0435,37.1637,37.1685,276958.1845277856,0
+VNQI.US,D,20221103,000000,36.8205,37.3375,36.4923,37.3375,385457.13234300155,0
+VNQI.US,D,20221104,000000,37.6955,38.1827,37.5061,38.1827,493307.4096169856,0
+VNQI.US,D,20221107,000000,38.2722,38.2722,37.5563,38.1131,349958.2598400448,0
+VNQI.US,D,20221108,000000,38.1827,38.6699,38.1231,38.4412,325688.9303811136,0
+VNQI.US,D,20221109,000000,38.2921,38.5705,38.0833,38.1429,203739.87432025917,0
+VNQI.US,D,20221110,000000,39.545,40.4299,39.0191,40.3305,428087.35803646396,0
+VNQI.US,D,20221111,000000,41.0265,41.5187,40.8394,41.2652,366936.331277376,0
+VNQI.US,D,20221114,000000,41.2453,41.5138,41.0206,41.126,521609.5590299328,0
+VNQI.US,D,20221115,000000,41.4939,41.6498,41.0265,41.3944,568091.5803403232,0
+VNQI.US,D,20221116,000000,41.3745,41.3745,39.7846,40.8973,431101.4132489792,0
+VNQI.US,D,20221117,000000,40.4299,41.0166,40.4299,40.947,451014.09032865916,0
+VNQI.US,D,20221118,000000,40.9072,41.1757,40.7184,40.937,409834.07071342395,0
+VNQI.US,D,20221121,000000,40.5294,40.6288,40.2312,40.4697,642986.3770474368,0
+VNQI.US,D,20221122,000000,40.5095,40.8376,40.2509,40.7879,388883.52076777274,0
+VNQI.US,D,20221123,000000,40.6785,41.0464,40.4398,40.6686,298434.7107417536,0
+VNQI.US,D,20221125,000000,41.3248,41.6828,40.8178,41.6231,102108.7887160096,0
+VNQI.US,D,20221128,000000,41.2652,41.643,40.8625,40.9271,295649.95302288316,0
+VNQI.US,D,20221129,000000,40.9271,41.6629,40.9271,41.6032,283697.3183212672,0
+VNQI.US,D,20221130,000000,42.0209,42.0805,41.3248,42.0606,311071.2151612576,0
+VNQI.US,D,20221201,000000,41.9214,42.2396,41.7126,41.8121,264860.7303564992,0
+VNQI.US,D,20221202,000000,41.8121,42.2196,41.5138,41.9513,498420.34144895995,0
+VNQI.US,D,20221205,000000,41.9612,42.1104,41.388,41.5038,384715.93825170235,0
+VNQI.US,D,20221206,000000,41.822,42.1699,41.464,41.4939,434830.51459299197,0
+VNQI.US,D,20221207,000000,41.3248,41.6331,41.2851,41.3944,289370.4199074528,0
+VNQI.US,D,20221208,000000,41.5138,41.9384,41.2851,41.6629,277134.1804110656,0
+VNQI.US,D,20221209,000000,41.7226,42.2595,41.4143,42.1402,301378.36760095676,0
+VNQI.US,D,20221212,000000,41.2751,41.8743,41.2751,41.7226,455851.46289195516,0
+VNQI.US,D,20221213,000000,42.9357,43.2256,42.4285,42.518,339742.45308371197,0
+VNQI.US,D,20221214,000000,42.5479,43.055,42.4683,42.876,406985.95447657275,0
+VNQI.US,D,20221215,000000,42.18,43.1544,41.6493,42.3391,444261.8825552768,0
+VNQI.US,D,20221216,000000,41.7922,41.8021,41.2155,41.295,739466.3145707712,0
+VNQI.US,D,20221219,000000,41.43,41.63,41.2,41.27,478053,0
+VNQI.US,D,20221220,000000,40.77,40.93,40.6,40.74,597663,0
+VNQI.US,D,20221221,000000,40.96,41.295,40.85,41.12,996275,0
+VNQI.US,D,20221222,000000,41.1,41.1,40.663,40.99,383230,0
+VNQI.US,D,20221223,000000,40.98,41.15,40.83,41.13,564231,0
+VNQI.US,D,20221227,000000,41.08,41.4799,41.0149,41.31,439929,0
+VNQI.US,D,20221228,000000,41.22,41.2999,40.61,40.62,384557,0
+VNQI.US,D,20221229,000000,41.11,41.665,41.11,41.5,482763,0
+VNQI.US,D,20221230,000000,41.33,41.6,41.17,41.34,585838,0
+VNQI.US,D,20230103,000000,41.73,42.1899,41.605,41.89,190418,0
+VNQI.US,D,20230104,000000,42.42,42.6785,42.16,42.65,328826,0
+VNQI.US,D,20230105,000000,42.09,42.1,41.6562,41.9,329155,0
+VNQI.US,D,20230106,000000,41.86,42.65,41.641,42.61,324724,0
+VNQI.US,D,20230109,000000,42.57,42.97,42.52,42.62,310059,0
+VNQI.US,D,20230110,000000,42.59,42.68,42.3636,42.59,190512,0
+VNQI.US,D,20230111,000000,42.78,43.35,42.74,43.35,245617,0
+VNQI.US,D,20230112,000000,43.65,43.74,43.12,43.56,235808,0
+VNQI.US,D,20230113,000000,43.45,43.6999,43.32,43.53,249482,0
+VNQI.US,D,20230117,000000,43.81,44.08,43.7201,44,394057,0
+VNQI.US,D,20230118,000000,44.32,44.3703,43.51,43.55,293902,0
+VNQI.US,D,20230119,000000,43.47,43.69,43.4,43.61,420859,0
+VNQI.US,D,20230120,000000,43.67,44.09,43.5236,44.01,289093,0
+VNQI.US,D,20230123,000000,43.99,44.38,43.89,44.33,203316,0
+VNQI.US,D,20230124,000000,44.26,44.37,44.028,44.23,233222,0
+VNQI.US,D,20230125,000000,44.13,44.52,44.07,44.52,141198,0
+VNQI.US,D,20230126,000000,44.58,44.61,44.27,44.59,173438,0
+VNQI.US,D,20230127,000000,44.55,44.8,44.48,44.78,145494,0
+VNQI.US,D,20230130,000000,44.35,44.5507,44.23,44.23,249015,0
+VNQI.US,D,20230131,000000,43.98,44.1899,43.6601,44.155,347459,0
+VNQI.US,D,20230201,000000,44.25,44.8899,44.02,44.62,570387,0
+VNQI.US,D,20230202,000000,45.16,45.38,44.9,45.12,255459,0
+VNQI.US,D,20230203,000000,44.68,44.8,44.17,44.36,233355,0
+VNQI.US,D,20230206,000000,43.76,43.866,43.43,43.75,212138,0
+VNQI.US,D,20230207,000000,43.44,43.81,43.11,43.76,177998,0
+VNQI.US,D,20230208,000000,43.69,43.77,43.4401,43.59,201200,0
+VNQI.US,D,20230209,000000,43.86,43.98,43.25,43.28,263491,0
+VNQI.US,D,20230210,000000,43.25,43.36,43.0364,43.25,318311,0
+VNQI.US,D,20230213,000000,43.14,43.4699,43.05,43.46,292461,0
+VNQI.US,D,20230214,000000,43.13,43.57,43.07,43.39,134099,0
+VNQI.US,D,20230215,000000,42.63,42.9,42.5,42.85,233645,0
+VNQI.US,D,20230216,000000,42.58,42.97,42.4456,42.58,128382,0
+VNQI.US,D,20230217,000000,42.47,42.74,42.37,42.7,151207,0
+VNQI.US,D,20230221,000000,42.33,42.48,42.0943,42.22,231688,0
+VNQI.US,D,20230222,000000,42.12,42.22,41.9101,41.96,146846,0
+VNQI.US,D,20230223,000000,42.03,42.2,41.81,42.16,150092,0
+VNQI.US,D,20230224,000000,41.56,41.67,41.42,41.63,119473,0
+VNQI.US,D,20230227,000000,41.82,42.08,41.7759,41.93,206080,0
+VNQI.US,D,20230228,000000,41.9,42.0946,41.72,41.74,353423,0
+VNQI.US,D,20230301,000000,41.73,41.79,41.4101,41.53,294650,0
+VNQI.US,D,20230302,000000,41.3,41.68,41.28,41.54,1313564,0
+VNQI.US,D,20230303,000000,41.78,42.06,41.57,42.04,173630,0
+VNQI.US,D,20230306,000000,41.99,42.1808,41.8607,41.98,171475,0
+VNQI.US,D,20230307,000000,41.78,41.87,41.0601,41.09,159941,0
+VNQI.US,D,20230308,000000,41.24,41.39,41.12,41.22,179658,0
+VNQI.US,D,20230309,000000,41.03,41.0899,40.53,40.53,141161,0
+VNQI.US,D,20230310,000000,40.52,40.65,40.1436,40.22,181615,0
+VNQI.US,D,20230313,000000,40,40.61,39.91,40.26,267346,0
+VNQI.US,D,20230314,000000,40.7,40.7808,40.47,40.66,174766,0
+VNQI.US,D,20230315,000000,39.8,40.22,39.8,40.2,352666,0
+VNQI.US,D,20230316,000000,39.89,40.4599,39.82,40.3,154511,0
+VNQI.US,D,20230317,000000,40.06,40.19,39.8,39.85,147882,0
+VNQI.US,D,20230320,000000,40.01,40.1999,39.8901,40.18,194375,0
+VNQI.US,D,20230321,000000,40.24,40.36,40.01,40.15,214609,0
+VNQI.US,D,20230322,000000,40.1,40.4899,39.7,39.78,210148,0
+VNQI.US,D,20230323,000000,39.91,40.25,39.6847,39.86,284508,0
+VNQI.US,D,20230324,000000,39.68,39.86,39.45,39.805,267388,0
+VNQI.US,D,20230327,000000,39.76,39.9899,39.69,39.93,342025,0
+VNQI.US,D,20230328,000000,39.77,39.948,39.73,39.83,197998,0
+VNQI.US,D,20230329,000000,39.99,40.1999,39.87,40.07,330837,0
+VNQI.US,D,20230330,000000,40.55,40.7,40.48,40.6,455867,0
+VNQI.US,D,20230331,000000,40.64,40.76,40.5,40.57,378316,0
+VNQI.US,D,20230403,000000,40.96,41.24,40.93,41.02,310913,0
+VNQI.US,D,20230404,000000,41.16,41.3999,41.12,41.22,154167,0
+VNQI.US,D,20230405,000000,40.87,41,40.66,40.88,216277,0
+VNQI.US,D,20230406,000000,40.81,41.19,40.7809,41.06,118440,0
+VNQI.US,D,20230410,000000,40.73,40.9999,40.71,40.91,150139,0
+VNQI.US,D,20230411,000000,41.15,41.34,41.11,41.29,211090,0
+VNQI.US,D,20230412,000000,41.63,41.67,41.2955,41.34,182487,0
+VNQI.US,D,20230413,000000,41.67,41.91,41.63,41.91,183581,0
+VNQI.US,D,20230414,000000,41.87,42.0157,41.59,41.69,153411,0
+VNQI.US,D,20230417,000000,41.71,41.95,41.69,41.92,243119,0
+VNQI.US,D,20230418,000000,41.89,41.92,41.7,41.82,364164,0
+VNQI.US,D,20230419,000000,41.33,41.66,41.33,41.44,335723,0
+VNQI.US,D,20230420,000000,41.61,41.81,41.33,41.53,185437,0
+VNQI.US,D,20230421,000000,41.41,41.59,41.25,41.58,105880,0
+VNQI.US,D,20230424,000000,41.48,41.59,41.3602,41.55,137187,0
+VNQI.US,D,20230425,000000,41.3,41.325,41.03,41.11,123010,0
+VNQI.US,D,20230426,000000,41.52,41.65,41.31,41.36,234221,0
+VNQI.US,D,20230427,000000,41.59,41.94,41.43,41.85,252517,0
+VNQI.US,D,20230428,000000,41.88,42.23,41.87,42.23,705396,0
+VNQI.US,D,20230501,000000,42.02,42.14,41.91,41.94,198652,0
+VNQI.US,D,20230502,000000,41.32,41.4,41.1782,41.23,131463,0
+VNQI.US,D,20230503,000000,41.28,41.6499,41.2588,41.39,208299,0
+VNQI.US,D,20230504,000000,41.4,41.9,41.4,41.67,282740,0
+VNQI.US,D,20230505,000000,41.94,42.3599,41.93,42.29,196089,0
+VNQI.US,D,20230508,000000,42.17,42.2899,42.06,42.19,124901,0
+VNQI.US,D,20230509,000000,41.53,41.7999,41.43,41.62,1035255,0
+VNQI.US,D,20230510,000000,41.7,41.8399,41.5401,41.76,563200,0
+VNQI.US,D,20230511,000000,41.53,41.61,41.28,41.56,462209,0
+VNQI.US,D,20230512,000000,41.29,41.4399,40.91,41.03,264242,0
+VNQI.US,D,20230515,000000,41.33,41.7,41.33,41.64,295208,0
+VNQI.US,D,20230516,000000,41.31,41.43,41.03,41.06,321056,0
+VNQI.US,D,20230517,000000,40.89,41.16,40.75,41.15,332394,0
+VNQI.US,D,20230518,000000,40.55,40.56,40.21,40.34,219444,0
+VNQI.US,D,20230519,000000,40.41,40.6218,40.3949,40.54,232717,0
+VNQI.US,D,20230522,000000,40.53,40.73,40.46,40.62,179235,0
+VNQI.US,D,20230523,000000,40.42,40.65,40.33,40.33,166589,0
+VNQI.US,D,20230524,000000,40.13,40.18,39.76,39.76,395512,0
+VNQI.US,D,20230525,000000,39.58,39.65,39.31,39.38,494358,0
+VNQI.US,D,20230526,000000,39.42,39.79,39.42,39.74,157019,0
+VNQI.US,D,20230530,000000,39.66,39.7,39.38,39.49,909106,0
+VNQI.US,D,20230531,000000,39.28,39.44,39.1101,39.33,269962,0
+VNQI.US,D,20230601,000000,39.37,39.69,39.27,39.65,255281,0
+VNQI.US,D,20230602,000000,40.41,40.75,40.41,40.7,177002,0
+VNQI.US,D,20230605,000000,40.54,40.6399,40.4,40.41,260471,0
+VNQI.US,D,20230606,000000,40.58,40.9899,40.48,40.96,360604,0
+VNQI.US,D,20230607,000000,40.85,41,40.42,40.7,171180,0
+VNQI.US,D,20230608,000000,40.61,40.86,40.51,40.85,150132,0
+VNQI.US,D,20230609,000000,40.84,40.9899,40.75,40.81,248828,0
+VNQI.US,D,20230612,000000,40.8,40.89,40.61,40.75,132961,0
+VNQI.US,D,20230613,000000,40.85,40.9899,40.7797,40.87,245582,0
+VNQI.US,D,20230614,000000,40.94,41.1899,40.8105,41.13,263723,0
+VNQI.US,D,20230615,000000,41.04,41.36,41.04,41.26,512919,0
+VNQI.US,D,20230616,000000,41.49,41.52,41.27,41.29,195596,0
+VNQI.US,D,20230620,000000,40.88,40.88,40.52,40.57,202183,0
+VNQI.US,D,20230621,000000,40.51,40.75,40.49,40.66,114804,0
+VNQI.US,D,20230622,000000,40.28,40.32,40.1158,40.13,152923,0
+VNQI.US,D,20230623,000000,39.51,39.52,39.26,39.48,162609,0
+VNQI.US,D,20230626,000000,39.44,39.61,39.34,39.61,230122,0
+VNQI.US,D,20230627,000000,39.78,40.14,39.6701,40.06,334744,0
+VNQI.US,D,20230628,000000,39.95,40.14,39.91,40.13,234498,0
+VNQI.US,D,20230629,000000,39.72,39.9699,39.56,39.93,216786,0
+VNQI.US,D,20230630,000000,40.12,40.28,40.04,40.19,165691,0
+VNQI.US,D,20230703,000000,40.27,40.58,40.27,40.51,120319,0
+VNQI.US,D,20230705,000000,40.59,40.75,40.56,40.67,175819,0
+VNQI.US,D,20230706,000000,40.14,40.19,39.71,39.91,212200,0
+VNQI.US,D,20230707,000000,39.88,40.3799,39.8735,40.21,155425,0
+VNQI.US,D,20230710,000000,39.89,40.28,39.82,40.28,192326,0
+VNQI.US,D,20230711,000000,40.38,40.79,40.3548,40.78,138002,0
+VNQI.US,D,20230712,000000,41.26,41.4672,41.12,41.38,159635,0
+VNQI.US,D,20230713,000000,41.72,41.99,41.7,41.99,171418,0
+VNQI.US,D,20230714,000000,41.77,41.8099,41.55,41.66,374025,0
+VNQI.US,D,20230717,000000,41.5,41.5899,41.35,41.55,158025,0
+VNQI.US,D,20230718,000000,41.43,41.65,41.4,41.49,260682,0
+VNQI.US,D,20230719,000000,41.9,42.12,41.8563,41.99,437251,0
+VNQI.US,D,20230720,000000,41.93,41.98,41.76,41.95,138760,0
+VNQI.US,D,20230721,000000,41.75,41.87,41.6801,41.85,129179,0
+VNQI.US,D,20230724,000000,41.74,41.9,41.65,41.82,243953,0
+VNQI.US,D,20230725,000000,41.91,42.04,41.9089,41.93,170886,0
+VNQI.US,D,20230726,000000,41.93,42.47,41.93,42.33,236339,0
+VNQI.US,D,20230727,000000,42.68,42.75,42.31,42.35,1026149,0
+VNQI.US,D,20230728,000000,42.58,42.66,42.5,42.52,736947,0
+VNQI.US,D,20230731,000000,42.26,42.65,42.26,42.48,213390,0
+VNQI.US,D,20230801,000000,42.05,42.05,41.69,41.8,136314,0
+VNQI.US,D,20230802,000000,41.4,41.41,41.05,41.17,123055,0
+VNQI.US,D,20230803,000000,41.13,41.3399,41.07,41.27,151159,0
+VNQI.US,D,20230804,000000,41.23,41.56,41.1701,41.21,159411,0
+VNQI.US,D,20230807,000000,41.35,41.4551,41.22,41.43,76822,0
+VNQI.US,D,20230808,000000,41.06,41.1099,40.8288,41.08,178521,0
+VNQI.US,D,20230809,000000,41.04,41.22,40.95,41.11,99497,0
+VNQI.US,D,20230810,000000,41.29,41.605,41.07,41.07,123177,0
+VNQI.US,D,20230811,000000,40.76,40.9899,40.7,40.79,179266,0
+VNQI.US,D,20230814,000000,40.22,40.42,40,40.19,1607572,0
+VNQI.US,D,20230815,000000,40.02,40.02,39.68,39.76,266070,0
+VNQI.US,D,20230816,000000,39.84,39.91,39.56,39.6,197935,0
+VNQI.US,D,20230817,000000,39.82,39.82,39.44,39.51,389430,0
+VNQI.US,D,20230818,000000,39.21,39.45,39.2,39.4,132024,0
+VNQI.US,D,20230821,000000,39.29,39.29,38.96,39.1,165978,0
+VNQI.US,D,20230822,000000,39.2,39.365,39.19,39.25,234726,0
+VNQI.US,D,20230823,000000,39.57,39.992,39.52,39.9,270355,0
+VNQI.US,D,20230824,000000,39.74,39.96,39.55,39.59,294672,0
+VNQI.US,D,20230825,000000,39.74,39.96,39.55,39.78,164189,0
+VNQI.US,D,20230828,000000,39.88,40.16,39.88,40.07,130353,0
+VNQI.US,D,20230829,000000,40.08,40.73,40.08,40.7,181432,0
+VNQI.US,D,20230830,000000,40.8,40.96,40.65,40.71,109678,0
+VNQI.US,D,20230831,000000,40.68,40.7489,40.53,40.64,278398,0
+VNQI.US,D,20230901,000000,40.85,40.95,40.4993,40.56,253275,0
+VNQI.US,D,20230905,000000,40.6,40.6882,40.42,40.44,239021,0
+VNQI.US,D,20230906,000000,40.48,40.74,40.36,40.48,144605,0
+VNQI.US,D,20230907,000000,40.31,40.5,40.3,40.44,273171,0
+VNQI.US,D,20230908,000000,40.34,40.49,40.251,40.33,162160,0
+VNQI.US,D,20230911,000000,40.42,40.46,40.3,40.36,786574,0
+VNQI.US,D,20230912,000000,40.17,40.35,40.1284,40.29,119218,0
+VNQI.US,D,20230913,000000,40.07,40.28,40.01,40.04,147886,0
+VNQI.US,D,20230914,000000,40.29,40.63,40.29,40.6,162795,0
+VNQI.US,D,20230915,000000,40.34,40.495,40.25,40.25,218612,0
+VNQI.US,D,20230918,000000,40.02,40.12,39.86,39.95,166192,0
+VNQI.US,D,20230919,000000,40.05,40.15,39.92,39.97,159608,0
+VNQI.US,D,20230920,000000,40.16,40.5199,40.06,40.06,166276,0
+VNQI.US,D,20230921,000000,39.78,39.9499,39.4501,39.46,264509,0
+VNQI.US,D,20230922,000000,39.79,39.91,39.64,39.67,123025,0
+VNQI.US,D,20230925,000000,39.42,39.516,39.28,39.45,255260,0
+VNQI.US,D,20230926,000000,38.98,39.11,38.73,38.85,208815,0
+VNQI.US,D,20230927,000000,38.79,38.8699,38.485,38.66,339329,0
+VNQI.US,D,20230928,000000,38.67,38.86,38.57,38.75,149546,0
+VNQI.US,D,20230929,000000,39.27,39.48,38.78,38.93,294723,0
+VNQI.US,D,20231002,000000,38.76,38.835,38.3146,38.41,686236,0
+VNQI.US,D,20231003,000000,38.07,38.16,37.8,37.99,302988,0
+VNQI.US,D,20231004,000000,37.81,38,37.66,37.87,401727,0
+VNQI.US,D,20231005,000000,38.18,38.45,38.15,38.38,459240,0
+VNQI.US,D,20231006,000000,38.22,38.8099,38.0792,38.8,168315,0
+VNQI.US,D,20231009,000000,38.14,38.6,38.14,38.48,185050,0
+VNQI.US,D,20231010,000000,38.79,39.15,38.79,39.07,197221,0
+VNQI.US,D,20231011,000000,39.13,39.36,39.0201,39.19,547802,0
+VNQI.US,D,20231012,000000,39.16,39.16,38.63,38.74,233836,0
+VNQI.US,D,20231013,000000,38.5,38.52,38.14,38.23,150151,0
+VNQI.US,D,20231016,000000,38.12,38.4533,38.12,38.42,174614,0
+VNQI.US,D,20231017,000000,38.15,38.7,38.15,38.49,762525,0
+VNQI.US,D,20231018,000000,38,38.1999,37.67,37.73,269714,0
+VNQI.US,D,20231019,000000,37.43,37.73,37.23,37.25,268208,0
+VNQI.US,D,20231020,000000,37.12,37.37,37.08,37.12,422953,0
+VNQI.US,D,20231023,000000,36.87,37.2599,36.7175,37.02,384974,0
+VNQI.US,D,20231024,000000,37.13,37.42,37.13,37.32,263527,0
+VNQI.US,D,20231025,000000,37.02,37.14,36.78,36.85,243576,0
+VNQI.US,D,20231026,000000,36.66,36.8799,36.58,36.73,606056,0
+VNQI.US,D,20231027,000000,37.06,37.15,36.62,36.73,218009,0
+VNQI.US,D,20231030,000000,37.02,37.24,36.8812,37.1,277581,0
+VNQI.US,D,20231031,000000,37.17,37.45,37.17,37.39,352728,0
+VNQI.US,D,20231101,000000,37.44,37.8499,37.4001,37.79,266826,0
+VNQI.US,D,20231102,000000,38.67,39.05,38.66,38.98,288892,0
+VNQI.US,D,20231103,000000,39.55,40.16,39.55,39.92,375120,0
+VNQI.US,D,20231106,000000,39.71,39.8553,39.3901,39.46,459056,0
+VNQI.US,D,20231107,000000,39.13,39.31,39,39.15,258109,0
+VNQI.US,D,20231108,000000,39.08,39.32,39.0263,39.12,388223,0
+VNQI.US,D,20231109,000000,39.23,39.375,38.71,38.78,210519,0
+VNQI.US,D,20231110,000000,38.79,39.0299,38.5546,38.93,249705,0
+VNQI.US,D,20231113,000000,38.7,38.95,38.62,38.89,241375,0
+VNQI.US,D,20231114,000000,39.69,40.65,39.69,40.55,263835,0
+VNQI.US,D,20231115,000000,40.79,40.88,40.5959,40.64,248553,0
+VNQI.US,D,20231116,000000,40.47,40.5818,40.24,40.37,245638,0
+VNQI.US,D,20231117,000000,40.58,40.71,40.46,40.65,140500,0
+VNQI.US,D,20231120,000000,40.7,41,40.7,40.94,197659,0
+VNQI.US,D,20231121,000000,40.8,40.88,40.55,40.58,271480,0
+VNQI.US,D,20231122,000000,40.69,40.8,40.5457,40.71,151671,0
+VNQI.US,D,20231124,000000,40.91,41.2,40.8401,41.06,99537,0
+VNQI.US,D,20231127,000000,40.88,41.06,40.85,40.95,826331,0
+VNQI.US,D,20231128,000000,40.95,41.15,40.74,41.05,163597,0
+VNQI.US,D,20231129,000000,41.05,41.28,41.0189,41.06,171522,0
+VNQI.US,D,20231130,000000,40.93,41.1,40.76,40.9,209732,0
+VNQI.US,D,20231201,000000,40.91,41.72,40.7434,41.6,343775,0
+VNQI.US,D,20231204,000000,41.25,41.54,41.24,41.45,320790,0
+VNQI.US,D,20231205,000000,41.28,41.36,41.13,41.32,402926,0
+VNQI.US,D,20231206,000000,41.7,41.92,41.5367,41.54,276143,0
+VNQI.US,D,20231207,000000,41.59,41.9199,41.509,41.8,213154,0
+VNQI.US,D,20231208,000000,41.36,41.64,41.256,41.49,181927,0
+VNQI.US,D,20231211,000000,41.35,41.57,41.31,41.5,222478,0
+VNQI.US,D,20231212,000000,41.38,41.59,41.2,41.55,237305,0
+VNQI.US,D,20231213,000000,41.47,42.5,41.26,42.5,352535,0
+VNQI.US,D,20231214,000000,43.27,43.7031,43.27,43.52,263072,0
+VNQI.US,D,20231215,000000,43.35,43.4,42.87,42.88,410755,0
+VNQI.US,D,20231218,000000,41.4,41.45,41.15,41.17,298734,0
+VNQI.US,D,20231219,000000,41.49,41.69,41.34,41.62,221699,0
+VNQI.US,D,20231220,000000,41.56,41.785,41.1,41.1,331676,0
+VNQI.US,D,20231221,000000,41.7,41.8,41.44,41.74,447219,0
+VNQI.US,D,20231222,000000,41.77,42.18,41.76,42.03,345771,0
+VNQI.US,D,20231226,000000,42,42.13,41.7727,42.04,507039,0
+VNQI.US,D,20231227,000000,42.17,42.52,42.05,42.46,329041,0
+VNQI.US,D,20231228,000000,42.51,42.73,42.49,42.52,345695,0
+VNQI.US,D,20231229,000000,42.46,42.68,42.39,42.59,416771,0
+VNQI.US,D,20240102,000000,42,42.2599,41.85,41.89,278421,0
+VNQI.US,D,20240103,000000,41.5,41.6,41.2801,41.48,292798,0
+VNQI.US,D,20240104,000000,41.33,41.6199,41.33,41.37,134804,0
+VNQI.US,D,20240105,000000,41.47,41.93,41.4608,41.57,198873,0
+VNQI.US,D,20240108,000000,41.42,41.8899,41.42,41.81,272693,0
+VNQI.US,D,20240109,000000,41.52,41.5899,41.4,41.48,135018,0
+VNQI.US,D,20240110,000000,41.57,41.74,41.54,41.54,191515,0
+VNQI.US,D,20240111,000000,41.61,41.68,41.252,41.57,135285,0
+VNQI.US,D,20240112,000000,41.88,42.05,41.765,41.79,327929,0
+VNQI.US,D,20240116,000000,41.09,41.19,40.76,40.82,296527,0
+VNQI.US,D,20240117,000000,39.94,40.05,39.78,40,272355,0
+VNQI.US,D,20240118,000000,40.01,40.09,39.87,40.07,427422,0
+VNQI.US,D,20240119,000000,40.12,40.54,39.99,40.47,1044749,0
+VNQI.US,D,20240122,000000,40.45,40.7399,40.45,40.48,267607,0
+VNQI.US,D,20240123,000000,40.45,40.45,40.1,40.27,237478,0
+VNQI.US,D,20240124,000000,40.84,40.895,40.41,40.41,446758,0
+VNQI.US,D,20240125,000000,40.6,40.6631,40.41,40.56,266832,0
+VNQI.US,D,20240126,000000,40.68,40.77,40.56,40.61,194194,0
+VNQI.US,D,20240129,000000,40.68,40.9899,40.62,40.9,170216,0
+VNQI.US,D,20240130,000000,40.76,40.8,40.52,40.7,150645,0
+VNQI.US,D,20240131,000000,40.91,41.25,40.6001,40.64,260778,0
+VNQI.US,D,20240201,000000,40.64,40.88,40.45,40.81,215975,0
+VNQI.US,D,20240202,000000,40.56,40.56,40.15,40.3,153750,0
+VNQI.US,D,20240205,000000,40.25,40.34,40.01,40.19,271720,0
+VNQI.US,D,20240206,000000,40.18,40.66,40.1,40.66,222716,0
+VNQI.US,D,20240207,000000,40.66,40.7,40.4,40.51,180181,0
+VNQI.US,D,20240208,000000,40.4,40.5,40.27,40.45,282296,0
+VNQI.US,D,20240209,000000,40.1,40.3699,40.03,40.26,266524,0
+VNQI.US,D,20240212,000000,40.34,40.64,40.34,40.46,169225,0
+VNQI.US,D,20240213,000000,39.93,39.93,39.23,39.39,359923,0
+VNQI.US,D,20240214,000000,39.77,39.84,39.5446,39.84,204073,0
+VNQI.US,D,20240215,000000,39.99,40.5,39.99,40.45,276471,0
+VNQI.US,D,20240216,000000,40.2,40.54,40.2,40.35,247531,0
+VNQI.US,D,20240220,000000,40.28,40.45,40.1701,40.27,156863,0
+VNQI.US,D,20240221,000000,40.29,40.5644,40.24,40.53,177475,0
+VNQI.US,D,20240222,000000,40.58,40.695,40.4968,40.6,206589,0
+VNQI.US,D,20240223,000000,40.54,40.7,40.52,40.59,121941,0
+VNQI.US,D,20240226,000000,40.49,40.65,40.36,40.42,191631,0
+VNQI.US,D,20240227,000000,40.42,40.52,40.35,40.45,208008,0
+VNQI.US,D,20240228,000000,40,40.1599,39.93,40.05,141868,0
+VNQI.US,D,20240229,000000,40.29,40.4106,40.04,40.23,302331,0
+VNQI.US,D,20240301,000000,40.35,40.61,40.16,40.6,360337,0
+VNQI.US,D,20240304,000000,40.44,40.55,40.32,40.44,210283,0
+VNQI.US,D,20240305,000000,40.39,40.53,40.14,40.2,119607,0
+VNQI.US,D,20240306,000000,40.66,40.79,40.55,40.58,193236,0
+VNQI.US,D,20240307,000000,40.76,40.92,40.75,40.91,218537,0
+VNQI.US,D,20240308,000000,41.15,41.41,41.1001,41.2,160350,0
+VNQI.US,D,20240311,000000,41.02,41.2799,40.96,41.08,158548,0
+VNQI.US,D,20240312,000000,41.09,41.2599,40.97,41.07,239137,0
+VNQI.US,D,20240313,000000,40.96,41.19,40.92,41.1,153827,0
+VNQI.US,D,20240314,000000,41.15,41.19,40.61,40.77,116525,0
+VNQI.US,D,20240315,000000,40.96,41.02,40.75,40.85,192311,0
+VNQI.US,D,20240318,000000,40.89,40.99,40.78,40.82,114572,0
+VNQI.US,D,20240319,000000,41.02,41.34,40.9501,41.17,320756,0
+VNQI.US,D,20240320,000000,41.13,41.785,41.13,41.67,159187,0
+VNQI.US,D,20240321,000000,41.78,41.99,41.7,41.75,160650,0
+VNQI.US,D,20240322,000000,41.75,41.8727,41.58,41.62,142361,0
+VNQI.US,D,20240325,000000,41.63,41.8999,41.63,41.79,192106,0
+VNQI.US,D,20240326,000000,41.82,41.9499,41.68,41.68,136825,0
+VNQI.US,D,20240327,000000,41.72,42.0999,41.72,42.06,298760,0
+VNQI.US,D,20240328,000000,42.02,42.2399,42.02,42.14,168912,0
+VNQI.US,D,20240401,000000,42.14,42.335,41.863,42.03,218791,0
+VNQI.US,D,20240402,000000,41.69,41.8299,41.6301,41.69,149091,0
+VNQI.US,D,20240403,000000,41.37,41.6499,41.345,41.56,149932,0
+VNQI.US,D,20240404,000000,41.8,41.97,41.2,41.3,137479,0
+VNQI.US,D,20240405,000000,41.26,41.59,41.1,41.41,137523,0
+VNQI.US,D,20240408,000000,41.67,41.9599,41.67,41.875,150490,0
+VNQI.US,D,20240409,000000,41.99,42.1402,41.75,41.99,104137,0
+VNQI.US,D,20240410,000000,41.33,41.3599,40.83,40.93,176396,0
+VNQI.US,D,20240411,000000,41.13,41.26,40.76,41.11,190920,0
+VNQI.US,D,20240412,000000,40.74,40.835,40.47,40.51,174363,0
+VNQI.US,D,20240415,000000,40.7,40.8,40.12,40.18,180203,0
+VNQI.US,D,20240416,000000,39.87,39.96,39.66,39.75,236160,0
+VNQI.US,D,20240417,000000,39.88,39.99,39.705,39.81,566468,0
+VNQI.US,D,20240418,000000,39.84,40.0999,39.65,39.8,205543,0
+VNQI.US,D,20240419,000000,39.83,39.991,39.8,39.91,150280,0
+VNQI.US,D,20240422,000000,40.2,40.46,40.057,40.31,124505,0
+VNQI.US,D,20240423,000000,40.38,40.7453,40.38,40.73,193367,0
+VNQI.US,D,20240424,000000,40.41,40.4756,40.15,40.33,232507,0
+VNQI.US,D,20240425,000000,40.04,40.21,39.81,40.08,865841,0
+VNQI.US,D,20240426,000000,40.55,40.7,40.4506,40.57,155970,0
+VNQI.US,D,20240429,000000,41,41.21,40.962,41.13,189322,0
+VNQI.US,D,20240430,000000,40.93,41.09,40.6101,40.62,210337,0
+VNQI.US,D,20240501,000000,40.64,41.21,40.6101,40.72,170713,0
+VNQI.US,D,20240502,000000,41.42,41.97,41.31,41.94,292943,0
+VNQI.US,D,20240503,000000,42.16,42.33,41.9601,42.2,216292,0
+VNQI.US,D,20240506,000000,42.2,42.415,42.19,42.32,158370,0
+VNQI.US,D,20240507,000000,42.32,42.4,42.21,42.26,157325,0
+VNQI.US,D,20240508,000000,41.81,42.01,41.7,41.91,115912,0
+VNQI.US,D,20240509,000000,41.94,42.26,41.86,42.26,163639,0
+VNQI.US,D,20240510,000000,42.27,42.3373,42.0449,42.11,106116,0
+VNQI.US,D,20240513,000000,42.13,42.24,42,42.14,96178,0
+VNQI.US,D,20240514,000000,42.06,42.22,42.03,42.17,106328,0
+VNQI.US,D,20240515,000000,42.5,42.9,42.455,42.85,181058,0
+VNQI.US,D,20240516,000000,42.93,43.08,42.9,42.91,108126,0
+VNQI.US,D,20240517,000000,42.93,43.14,42.88,43.06,133777,0
+VNQI.US,D,20240520,000000,42.89,43.03,42.79,42.8,100586,0
+VNQI.US,D,20240521,000000,42.71,42.7405,42.533,42.69,108819,0
+VNQI.US,D,20240522,000000,42.36,42.5,42.19,42.25,125358,0
+VNQI.US,D,20240523,000000,42.17,42.17,41.47,41.54,95904,0
+VNQI.US,D,20240524,000000,41.64,41.81,41.61,41.76,138097,0
+VNQI.US,D,20240528,000000,41.84,41.96,41.53,41.61,182653,0
+VNQI.US,D,20240529,000000,41.11,41.18,40.945,41.07,176822,0
+VNQI.US,D,20240530,000000,41.27,41.56,41.27,41.47,113489,0
+VNQI.US,D,20240531,000000,41.58,41.74,41.4,41.7,140362,0
+VNQI.US,D,20240603,000000,41.93,42.02,41.8,41.94,123975,0
+VNQI.US,D,20240604,000000,41.93,42.16,41.8978,42.04,112782,0
+VNQI.US,D,20240605,000000,42.14,42.26,41.98,42.23,143052,0
+VNQI.US,D,20240606,000000,41.99,42.14,41.93,42.08,91739,0
+VNQI.US,D,20240607,000000,41.54,41.61,41.31,41.31,86149,0
+VNQI.US,D,20240610,000000,41.26,41.6,41.2,41.54,124334,0
+VNQI.US,D,20240611,000000,41,41.12,40.81,40.94,189068,0
+VNQI.US,D,20240612,000000,41.42,41.65,41.24,41.26,172746,0
+VNQI.US,D,20240613,000000,41.1,41.12,40.761,40.88,91895,0
+VNQI.US,D,20240614,000000,40.76,40.95,40.68,40.95,120711,0
+VNQI.US,D,20240617,000000,40.62,40.77,40.5,40.71,182656,0
+VNQI.US,D,20240618,000000,40.67,40.99,40.67,40.93,137810,0
+VNQI.US,D,20240620,000000,40.65,40.741,40.55,40.67,149617,0
+VNQI.US,D,20240621,000000,40.5,40.54,40.4,40.43,189887,0
+VNQI.US,D,20240624,000000,40.7,40.89,40.7,40.82,267606,0
+VNQI.US,D,20240625,000000,40.73,40.75,40.53,40.67,355487,0
+VNQI.US,D,20240626,000000,40.23,40.35,40.23,40.27,161643,0
+VNQI.US,D,20240627,000000,40.26,40.42,40.25,40.34,221656,0
+VNQI.US,D,20240628,000000,40.47,40.66,40.46,40.57,351801,0
+VNQI.US,D,20240701,000000,40.72,40.825,40.35,40.45,205517,0
+VNQI.US,D,20240702,000000,40.42,40.63,40.41,40.62,186772,0
+VNQI.US,D,20240703,000000,40.87,41.21,40.87,41.13,130101,0
+VNQI.US,D,20240705,000000,41.23,41.39,41.1106,41.34,196086,0
+VNQI.US,D,20240708,000000,41.28,41.33,41.13,41.17,125266,0
+VNQI.US,D,20240709,000000,41.14,41.2232,41.03,41.16,127182,0
+VNQI.US,D,20240710,000000,41.59,41.73,41.5803,41.68,165290,0
+VNQI.US,D,20240711,000000,42.21,42.46,42.2001,42.4,155268,0
+VNQI.US,D,20240712,000000,42.94,43.15,42.92,43.02,223793,0
+VNQI.US,D,20240715,000000,42.86,42.92,42.69,42.77,183804,0
+VNQI.US,D,20240716,000000,42.63,43.1,42.62,43.08,175170,0
+VNQI.US,D,20240717,000000,43.09,43.27,43.04,43.04,440484,0
+VNQI.US,D,20240718,000000,43.1,43.24,42.68,42.72,165418,0
+VNQI.US,D,20240719,000000,42.54,42.585,42.36,42.42,162127,0
+VNQI.US,D,20240722,000000,42.6,42.69,42.4511,42.66,169695,0
+VNQI.US,D,20240723,000000,42.3,42.4,42.24,42.29,162108,0
+VNQI.US,D,20240724,000000,42.14,42.23,41.74,41.75,275726,0
+VNQI.US,D,20240725,000000,41.61,42.055,41.59,41.76,118023,0
+VNQI.US,D,20240726,000000,42.11,42.22,41.99,42.17,106577,0
+VNQI.US,D,20240729,000000,42.17,42.265,42.05,42.2,433018,0
+VNQI.US,D,20240730,000000,42.3,42.37,42.18,42.33,178152,0
+VNQI.US,D,20240731,000000,42.41,42.825,42.41,42.6,356740,0
+VNQI.US,D,20240801,000000,42.33,42.52,41.78,41.93,301478,0
+VNQI.US,D,20240802,000000,41.99,42.0901,41.641,41.95,306909,0
+VNQI.US,D,20240805,000000,40.67,41.22,40.5,40.96,219371,0
+VNQI.US,D,20240806,000000,41.11,41.61,40.95,41.41,220912,0
+VNQI.US,D,20240807,000000,42.16,42.18,41.6,41.66,206351,0
+VNQI.US,D,20240808,000000,41.91,42.28,41.84,42.23,152109,0
+VNQI.US,D,20240809,000000,42.26,42.5,42.15,42.49,124669,0
+VNQI.US,D,20240812,000000,42.34,42.34,42.17,42.28,154350,0
+VNQI.US,D,20240813,000000,42.58,42.99,42.58,42.96,162220,0
+VNQI.US,D,20240814,000000,42.98,43.055,42.91,42.98,182003,0
+VNQI.US,D,20240815,000000,43.05,43.24,43.025,43.12,127176,0
+VNQI.US,D,20240816,000000,43.07,43.3,43.03,43.28,120418,0
+VNQI.US,D,20240819,000000,43.59,43.88,43.59,43.83,154394,0
+VNQI.US,D,20240820,000000,43.55,43.62,43.435,43.49,173216,0
+VNQI.US,D,20240821,000000,43.57,43.77,43.43,43.7,137672,0
+VNQI.US,D,20240822,000000,43.77,43.84,43.48,43.57,135278,0
+VNQI.US,D,20240823,000000,43.79,44.425,43.765,44.37,191718,0
+VNQI.US,D,20240826,000000,44.69,44.915,44.65,44.77,334047,0
+VNQI.US,D,20240827,000000,44.8,44.86,44.65,44.78,320177,0
+VNQI.US,D,20240828,000000,44.615,44.735,44.425,44.53,184589,0
+VNQI.US,D,20240829,000000,44.45,44.57,44.29,44.36,164322,0
+VNQI.US,D,20240830,000000,44.67,44.76,44.38,44.58,171578,0
+VNQI.US,D,20240903,000000,44.36,44.395,44.06,44.15,291404,0
+VNQI.US,D,20240904,000000,44.22,44.575,44.21,44.33,184627,0
+VNQI.US,D,20240905,000000,44.88,44.99,44.68,44.97,290876,0
+VNQI.US,D,20240906,000000,44.97,45.06,44.48,44.56,247822,0
+VNQI.US,D,20240909,000000,44.79,44.975,44.71,44.84,145796,0
+VNQI.US,D,20240910,000000,44.89,45.05,44.68,45,222972,0
+VNQI.US,D,20240911,000000,44.69,44.93,44.41,44.88,210278,0
+VNQI.US,D,20240912,000000,44.9,45.24,44.86,45.23,165368,0
+VNQI.US,D,20240913,000000,45.56,45.7395,45.51,45.57,126330,0
+VNQI.US,D,20240916,000000,45.74,45.92,45.71,45.92,240771,0
+VNQI.US,D,20240917,000000,45.92,45.92,45.51,45.6,119490,0
+VNQI.US,D,20240918,000000,45.59,45.9686,45.3693,45.41,156947,0
+VNQI.US,D,20240919,000000,46.18,46.2199,45.84,46.13,212863,0
+VNQI.US,D,20240920,000000,46.01,46.01,45.605,45.66,2027123,0
+VNQI.US,D,20240923,000000,45.9,46.095,45.9,45.96,1181991,0
+VNQI.US,D,20240924,000000,46.17,46.49,46.1201,46.44,154185,0
+VNQI.US,D,20240925,000000,46.38,46.38,46,46,196781,0
+VNQI.US,D,20240926,000000,47.14,47.26,46.955,47.13,269537,0
+VNQI.US,D,20240927,000000,47.35,47.63,47.23,47.23,140677,0
+VNQI.US,D,20240930,000000,47.16,47.16,46.76,46.91,195275,0
+VNQI.US,D,20241001,000000,47.16,47.22,46.8,47.02,285165,0
+VNQI.US,D,20241002,000000,47.45,47.53,47.28,47.53,148473,0
+VNQI.US,D,20241003,000000,46.86,46.98,46.705,46.76,160966,0
+VNQI.US,D,20241004,000000,46.67,46.78,46.51,46.75,108984,0
+VNQI.US,D,20241007,000000,46.49,46.4913,46.1445,46.36,171198,0
+VNQI.US,D,20241008,000000,45.82,45.82,45.55,45.76,114003,0
+VNQI.US,D,20241009,000000,45.27,45.605,45.27,45.55,272122,0
+VNQI.US,D,20241010,000000,45.33,45.42,45.1766,45.37,132891,0
+VNQI.US,D,20241011,000000,45.31,45.69,45.28,45.62,90543,0
+VNQI.US,D,20241014,000000,45.35,45.5999,45.31,45.54,112628,0
+VNQI.US,D,20241015,000000,45.49,45.49,45.22,45.33,179808,0
+VNQI.US,D,20241016,000000,45.63,45.87,45.63,45.74,1283296,0
+VNQI.US,D,20241017,000000,45.38,45.42,45.08,45.21,313556,0
+VNQI.US,D,20241018,000000,45.36,45.4,45.27,45.34,279659,0
+VNQI.US,D,20241021,000000,45.06,45.08,44.52,44.58,144789,0
+VNQI.US,D,20241022,000000,44.43,44.43,44.265,44.33,197552,0
+VNQI.US,D,20241023,000000,43.96,44.085,43.87,44.06,193687,0
+VNQI.US,D,20241024,000000,44,44.0994,43.84,44,213258,0
+VNQI.US,D,20241025,000000,44.04,44.08,43.65,43.74,309813,0
+VNQI.US,D,20241028,000000,43.81,44.265,43.81,44.23,185845,0
+VNQI.US,D,20241029,000000,43.99,43.99,43.8,43.84,122066,0
+VNQI.US,D,20241030,000000,43.95,44.215,43.86,43.89,182351,0
+VNQI.US,D,20241031,000000,43.82,43.84,43.43,43.66,146737,0
+VNQI.US,D,20241101,000000,43.92,44.07,43.64,43.67,165293,0
+VNQI.US,D,20241104,000000,43.86,43.98,43.7,43.72,197495,0
+VNQI.US,D,20241105,000000,43.93,44.2,43.93,44.19,197094,0
+VNQI.US,D,20241106,000000,43.46,43.615,43.0647,43.33,238764,0
+VNQI.US,D,20241107,000000,43.84,44.05,43.66,44.01,166218,0
+VNQI.US,D,20241108,000000,43.51,43.52,43.23,43.5,211290,0
+VNQI.US,D,20241111,000000,43.45,43.45,43.25,43.29,156603,0
+VNQI.US,D,20241112,000000,42.97,43.005,42.46,42.63,260740,0
+VNQI.US,D,20241113,000000,42.55,42.55,42.2,42.27,183362,0
+VNQI.US,D,20241114,000000,42.48,42.53,42.21,42.26,201064,0
+VNQI.US,D,20241115,000000,42.33,42.39,42.22,42.37,145604,0
+VNQI.US,D,20241118,000000,42.3,42.49,42.25,42.47,268807,0
+VNQI.US,D,20241119,000000,42.27,42.64,42.27,42.58,152284,0
+VNQI.US,D,20241120,000000,42.37,42.37,42.186,42.35,149307,0
+VNQI.US,D,20241121,000000,42.25,42.34,42.14,42.26,238450,0
+VNQI.US,D,20241122,000000,42.34,42.54,42.32,42.47,342074,0
+VNQI.US,D,20241125,000000,42.77,42.87,42.63,42.75,231214,0
+VNQI.US,D,20241126,000000,42.85,42.85,42.5192,42.64,180738,0
+VNQI.US,D,20241127,000000,43.09,43.3,43.09,43.2,251932,0
+VNQI.US,D,20241129,000000,43.13,43.43,43.13,43.41,164981,0
+VNQI.US,D,20241202,000000,43.23,43.28,43.01,43.24,183897,0
+VNQI.US,D,20241203,000000,43.29,43.39,43.13,43.25,205255,0
+VNQI.US,D,20241204,000000,43.14,43.28,43.1,43.17,188712,0
+VNQI.US,D,20241205,000000,43.19,43.24,43.03,43.09,123084,0
+VNQI.US,D,20241206,000000,43.25,43.32,43.04,43.13,176437,0
+VNQI.US,D,20241209,000000,43.31,43.465,43.22,43.27,201591,0
+VNQI.US,D,20241210,000000,42.88,42.88,42.5203,42.61,200584,0
+VNQI.US,D,20241211,000000,42.72,42.78,42.51,42.56,223023,0
+VNQI.US,D,20241212,000000,42.5,42.56,42.29,42.32,204137,0
+VNQI.US,D,20241213,000000,42.25,42.25,41.93,41.98,216709,0
+VNQI.US,D,20241216,000000,42.01,42.195,41.89,42.04,2016396,0
+VNQI.US,D,20241217,000000,41.99,42.1762,41.96,41.99,244555,0
+VNQI.US,D,20241218,000000,41.97,42.025,40.96,40.98,276339,0
+VNQI.US,D,20241219,000000,41,41.07,40.69,40.75,582406,0
+VNQI.US,D,20241220,000000,39,39.56,38.9302,39.22,632107,0
+VNQI.US,D,20241223,000000,39.17,39.41,39.09,39.41,543819,0
+VNQI.US,D,20241224,000000,39.6,39.68,39.4101,39.65,649038,0
+VNQI.US,D,20241226,000000,39.49,39.9,39.49,39.86,382127,0
+VNQI.US,D,20241227,000000,39.58,39.845,39.58,39.79,409444,0
+VNQI.US,D,20241230,000000,39.46,39.64,39.3802,39.52,544161,0
+VNQI.US,D,20241231,000000,39.53,39.685,39.385,39.56,597968,0
+VNQI.US,D,20250102,000000,39.57,39.655,39.28,39.29,375607,0
+VNQI.US,D,20250103,000000,39.68,39.68,39.44,39.64,224324,0
+VNQI.US,D,20250106,000000,39.81,39.89,39.62,39.64,351914,0
+VNQI.US,D,20250107,000000,39.7,39.75,39.32,39.38,228159,0
+VNQI.US,D,20250108,000000,38.82,38.959,38.7,38.94,276125,0
+VNQI.US,D,20250110,000000,39,39,38.25,38.29,624966,0
+VNQI.US,D,20250113,000000,38.1,38.22,38.01,38.22,419004,0
+VNQI.US,D,20250114,000000,38.29,38.46,38.26,38.45,274492,0
+VNQI.US,D,20250115,000000,39.15,39.21,38.965,39.07,302072,0
+VNQI.US,D,20250116,000000,38.93,39.24,38.9,39.16,424387,0
+VNQI.US,D,20250117,000000,39.21,39.51,39.21,39.31,284523,0
+VNQI.US,D,20250121,000000,39.51,39.76,39.51,39.76,251978,0
+VNQI.US,D,20250122,000000,39.51,39.58,39.24,39.26,280208,0
+VNQI.US,D,20250123,000000,39.38,39.62,39.33,39.61,237701,0
+VNQI.US,D,20250124,000000,39.61,39.8316,39.59,39.74,565728,0
+VNQI.US,D,20250127,000000,39.74,40.02,39.74,40,506183,0
+VNQI.US,D,20250128,000000,39.96,39.96,39.72,39.88,286518,0
+VNQI.US,D,20250129,000000,39.97,40.08,39.8,39.88,374321,0
+VNQI.US,D,20250130,000000,40.21,40.57,40.21,40.37,249213,0
+VNQI.US,D,20250131,000000,40.29,40.555,40.105,40.12,578284,0
+VNQI.US,D,20250203,000000,39.72,40.21,39.66,40.08,624389,0
+VNQI.US,D,20250204,000000,40,40.29,39.99,40.23,192751,0
+VNQI.US,D,20250205,000000,40.38,40.62,40.38,40.58,196038,0
+VNQI.US,D,20250206,000000,40.59,40.69,40.57,40.65,199802,0
+VNQI.US,D,20250207,000000,40.65,40.65,40.24,40.32,194053,0
+VNQI.US,D,20250210,000000,40.48,40.55,40.42,40.49,136871,0
+VNQI.US,D,20250211,000000,40.24,40.4699,40.24,40.45,192321,0
+VNQI.US,D,20250212,000000,40.21,40.4824,40.12,40.43,133087,0
+VNQI.US,D,20250213,000000,40.5,40.88,40.45,40.88,179731,0
+VNQI.US,D,20250214,000000,40.99,41.05,40.74,40.77,220974,0
+VNQI.US,D,20250218,000000,40.75,40.86,40.7141,40.86,185910,0
+VNQI.US,D,20250219,000000,40.5,40.61,40.345,40.58,326383,0
+VNQI.US,D,20250220,000000,40.62,40.86,40.61,40.84,173338,0
+VNQI.US,D,20250221,000000,40.78,40.88,40.545,40.62,171072,0
+VNQI.US,D,20250224,000000,40.71,40.7832,40.6001,40.62,229136,0
+VNQI.US,D,20250225,000000,40.89,41,40.73,40.96,218076,0
+VNQI.US,D,20250226,000000,40.97,41.13,40.84,40.88,183799,0
+VNQI.US,D,20250227,000000,40.77,40.79,40.53,40.58,211546,0
+VNQI.US,D,20250228,000000,40.29,40.39,40.105,40.32,284528,0
+VNQI.US,D,20250303,000000,40.57,40.739,40.33,40.47,287761,0
+VNQI.US,D,20250304,000000,40.53,40.86,40.32,40.57,336286,0
+VNQI.US,D,20250305,000000,40.68,41.04,40.64,40.98,238278,0
+VNQI.US,D,20250306,000000,40.62,40.66,40.385,40.41,269016,0
+VNQI.US,D,20250307,000000,40.39,40.68,40.33,40.68,184959,0
+VNQI.US,D,20250310,000000,40.36,40.51,39.93,40.06,266581,0
+VNQI.US,D,20250311,000000,40.24,40.29,39.9291,40.07,192611,0
+VNQI.US,D,20250312,000000,40.32,40.345,40.1333,40.27,269209,0
+VNQI.US,D,20250313,000000,40.27,40.3099,40.125,40.18,170842,0
+VNQI.US,D,20250314,000000,40.39,40.75,40.39,40.75,151321,0
+VNQI.US,D,20250317,000000,40.93,41.23,40.88,41.19,156076,0
+VNQI.US,D,20250318,000000,41.01,41.03,40.9,40.97,139200,0
+VNQI.US,D,20250319,000000,40.82,41.085,40.75,41.02,128677,0
+VNQI.US,D,20250320,000000,40.66,40.85,40.66,40.8,139126,0
+VNQI.US,D,20250321,000000,40.62,40.67,40.525,40.57,200789,0
+VNQI.US,D,20250324,000000,40.76,40.82,40.6501,40.75,134265,0
+VNQI.US,D,20250325,000000,41.02,41.04,40.83,40.85,210001,0
+VNQI.US,D,20250326,000000,40.91,41.016,40.74,40.81,196413,0
+VNQI.US,D,20250327,000000,40.82,41.0667,40.82,40.92,184361,0
+VNQI.US,D,20250328,000000,40.75,40.878,40.58,40.65,167106,0
+VNQI.US,D,20250331,000000,40.35,40.56,40.265,40.46,159044,0
+VNQI.US,D,20250401,000000,40.63,40.7994,40.49,40.63,183035,0
+VNQI.US,D,20250402,000000,40.51,40.84,40.49,40.81,331908,0
+VNQI.US,D,20250403,000000,41.16,41.28,40.82,40.85,273083,0
+VNQI.US,D,20250404,000000,39.88,40.03,38.93,39.01,574226,0
+VNQI.US,D,20250407,000000,38.34,38.95,37.65,37.87,509006,0
+VNQI.US,D,20250408,000000,38.94,39,37.5201,37.77,501009,0
+VNQI.US,D,20250409,000000,37.87,39.54,37.7001,39.54,445896,0
+VNQI.US,D,20250410,000000,39.73,39.73,38.8706,39.4,334316,0
+VNQI.US,D,20250411,000000,40.12,40.7486,39.85,40.67,606036,0
+VNQI.US,D,20250414,000000,41.29,41.29,40.73,41.04,259607,0
+VNQI.US,D,20250415,000000,41.17,41.3056,41,41.13,262529,0
+VNQI.US,D,20250416,000000,41.49,41.7749,41.33,41.39,338270,0
+VNQI.US,D,20250417,000000,41.74,42.18,41.74,42.04,251137,0
+VNQI.US,D,20250421,000000,42.14,42.2495,41.675,41.94,340088,0
+VNQI.US,D,20250422,000000,42.64,42.79,42.435,42.73,378006,0
+VNQI.US,D,20250423,000000,42.68,42.76,42.24,42.35,228904,0
+VNQI.US,D,20250424,000000,42.57,42.69,42.44,42.66,170077,0
+VNQI.US,D,20250425,000000,42.34,42.41,42.165,42.36,468208,0
+VNQI.US,D,20250428,000000,42.38,42.69,42.26,42.56,522620,0
+VNQI.US,D,20250429,000000,42.56,42.75,42.5201,42.65,139647,0
+VNQI.US,D,20250430,000000,42.52,42.96,42.47,42.9,313044,0
+VNQI.US,D,20250501,000000,43,43.0797,42.78,42.92,199233,0
+VNQI.US,D,20250502,000000,43.53,43.61,43.43,43.48,201496,0
+VNQI.US,D,20250505,000000,43.76,43.76,43.5504,43.59,192553,0
+VNQI.US,D,20250506,000000,43.71,43.837,43.63,43.78,174920,0
+VNQI.US,D,20250507,000000,43.64,43.7999,43.53,43.66,307754,0
+VNQI.US,D,20250508,000000,43.46,43.555,43.1,43.12,356197,0
+VNQI.US,D,20250509,000000,43.35,43.41,43.261,43.33,135222,0
+VNQI.US,D,20250512,000000,43.24,43.26,43.0736,43.22,384022,0
+VNQI.US,D,20250513,000000,43.09,43.09,42.86,43.03,319874,0
+VNQI.US,D,20250514,000000,43.04,43.04,42.63,42.66,3225318,0
+VNQI.US,D,20250515,000000,42.97,43.06,42.76,43.04,992160,0
+VNQI.US,D,20250516,000000,43.14,43.45,43.13,43.44,229221,0
+VNQI.US,D,20250519,000000,43.35,43.66,43.34,43.66,117335,0
+VNQI.US,D,20250520,000000,43.55,43.7,43.525,43.68,120968,0
+VNQI.US,D,20250521,000000,43.68,43.74,43.33,43.35,329354,0
+VNQI.US,D,20250522,000000,43.27,43.27,43.055,43.14,167489,0
+VNQI.US,D,20250523,000000,43.27,43.67,43.26,43.61,167331,0
+VNQI.US,D,20250527,000000,43.87,43.97,43.81,43.94,160449,0
+VNQI.US,D,20250528,000000,43.85,43.91,43.7701,43.86,213254,0
+VNQI.US,D,20250529,000000,43.98,44.05,43.8305,44.04,318416,0
+VNQI.US,D,20250530,000000,44.08,44.225,43.8762,44.17,284383,0
+VNQI.US,D,20250602,000000,44.31,44.65,44.21,44.65,807880,0
+VNQI.US,D,20250603,000000,44.38,44.43,44.24,44.37,203748,0
+VNQI.US,D,20250604,000000,44.35,44.5199,44.29,44.47,492430,0
+VNQI.US,D,20250605,000000,44.67,44.7,44.51,44.56,603062,0
+VNQI.US,D,20250606,000000,44.62,44.7,44.5484,44.67,175885,0
+VNQI.US,D,20250609,000000,44.79,44.925,44.71,44.83,150722,0
+VNQI.US,D,20250610,000000,45.04,45.08,44.96,45.07,222520,0
+VNQI.US,D,20250611,000000,45.17,45.295,45.06,45.06,167111,0
+VNQI.US,D,20250612,000000,45.2,45.23,45.11,45.21,172484,0
+VNQI.US,D,20250613,000000,44.74,44.89,44.62,44.69,194503,0
+VNQI.US,D,20250616,000000,45.14,45.2902,44.95,44.97,147238,0
+VNQI.US,D,20250617,000000,45.09,45.09,44.76,44.8,178468,0
+VNQI.US,D,20250618,000000,44.94,45.15,44.84,44.95,229791,0
+VNQI.US,D,20250620,000000,45.1,45.1,44.78,44.8,189103,0
+VNQI.US,D,20250623,000000,44.83,45.38,44.76,45.37,208889,0
+VNQI.US,D,20250624,000000,45.47,45.745,45.4005,45.66,541194,0
+VNQI.US,D,20250625,000000,45.69,45.69,45.47,45.58,705363,0
+VNQI.US,D,20250626,000000,45.96,46.0499,45.85,46.01,208548,0
+VNQI.US,D,20250627,000000,45.93,46.11,45.85,45.98,231334,0
+VNQI.US,D,20250630,000000,45.94,46.165,45.91,46.15,343649,0
+VNQI.US,D,20250701,000000,46.21,46.44,46.2,46.38,502970,0
+VNQI.US,D,20250702,000000,46.18,46.4799,46.15,46.47,262188,0
+VNQI.US,D,20250703,000000,46.48,46.55,46.4,46.47,93947,0
+VNQI.US,D,20250707,000000,46.23,46.29,45.8705,45.98,237962,0
+VNQI.US,D,20250708,000000,45.9,45.9,45.61,45.79,190130,0
+VNQI.US,D,20250709,000000,45.86,45.9999,45.8,45.97,134381,0
+VNQI.US,D,20250710,000000,46.24,46.24,45.865,45.97,453103,0
+VNQI.US,D,20250711,000000,45.785,45.79,45.61,45.65,347540,0
+VNQI.US,D,20250714,000000,45.81,45.955,45.79,45.91,285832,0
+VNQI.US,D,20250715,000000,45.93,45.93,45.4,45.41,150664,0
+VNQI.US,D,20250716,000000,45.33,45.69,45.31,45.68,182182,0
+VNQI.US,D,20250717,000000,45.63,45.81,45.58,45.77,234207,0
+VNQI.US,D,20250718,000000,45.89,45.89,45.6301,45.64,119361,0
+VNQI.US,D,20250721,000000,46.05,46.25,46.02,46.11,162679,0
+VNQI.US,D,20250722,000000,46.3,46.5782,46.272,46.55,144332,0
+VNQI.US,D,20250723,000000,46.58,46.7,46.52,46.69,231514,0
+VNQI.US,D,20250724,000000,46.49,46.52,46.3401,46.35,211334,0
+VNQI.US,D,20250725,000000,46.2,46.3599,46.13,46.34,119536,0
+VNQI.US,D,20250728,000000,46.11,46.13,45.82,45.84,178570,0
+VNQI.US,D,20250729,000000,45.87,45.98,45.85,45.95,313949,0
+VNQI.US,D,20250730,000000,45.84,45.94,45.51,45.59,208797,0
+VNQI.US,D,20250731,000000,45.55,45.55,45.13,45.22,683905,0
+VNQI.US,D,20250801,000000,45.4,45.59,45.32,45.5,449833,0
+VNQI.US,D,20250804,000000,45.94,46.16,45.9339,46.16,187430,0
+VNQI.US,D,20250805,000000,46.16,46.1699,45.985,46.1,718042,0
+VNQI.US,D,20250806,000000,46.52,46.595,46.45,46.5522,137420,0
+VNQI.US,D,20250807,000000,46.9,46.9,46.66,46.83,178728,0
+VNQI.US,D,20250808,000000,46.96,47.03,46.8,46.89,180175,0
+VNQI.US,D,20250811,000000,46.96,46.96,46.77,46.86,161993,0
+VNQI.US,D,20250812,000000,46.97,47.14,46.94,47.13,219380,0
+VNQI.US,D,20250813,000000,47.22,47.305,47.16,47.23,508065,0
+VNQI.US,D,20250814,000000,47,47.11,46.91,47.11,269373,0
+VNQI.US,D,20250815,000000,47.14,47.21,47.11,47.2,143236,0
+VNQI.US,D,20250818,000000,47.19,47.19,46.9637,47.03,210081,0
+VNQI.US,D,20250819,000000,47.31,47.39,47.22,47.31,657358,0
+VNQI.US,D,20250820,000000,47.5,47.59,47.45,47.54,501363,0
+VNQI.US,D,20250821,000000,47.24,47.2892,47.13,47.15,294531,0
+VNQI.US,D,20250822,000000,47.21,47.89,47.2,47.86,184942,0
+VNQI.US,D,20250825,000000,47.69,47.77,47.39,47.4,153084,0
+VNQI.US,D,20250826,000000,47.3,47.36,47.255,47.36,131302,0
+VNQI.US,D,20250827,000000,47.16,47.32,46.9901,47.3,151865,0
+VNQI.US,D,20250828,000000,47.275,47.3699,47.23,47.34,121293,0
+VNQI.US,D,20250829,000000,47.01,47.15,46.96,47.1,169980,0
+VNQI.US,D,20250902,000000,46.382,46.6098,46.32,46.53,474966,0
+VNQI.US,D,20250903,000000,46.37,46.4963,46.31,46.49,161999,0
+VNQI.US,D,20250904,000000,46.55,46.6,46.42,46.59,160218,0
+VNQI.US,D,20250905,000000,46.98,47.2768,46.95,47.13,156381,0
+VNQI.US,D,20250908,000000,47.36,47.595,47.36,47.55,187148,0
+VNQI.US,D,20250909,000000,47.71,47.71,47.53,47.58,161644,0
+VNQI.US,D,20250910,000000,47.73,47.73,47.58,47.63,128558,0
+VNQI.US,D,20250911,000000,47.77,48.17,47.74,48.15,130901,0
+VNQI.US,D,20250912,000000,48.1,48.2,48,48.09,118498,0
+VNQI.US,D,20250915,000000,48.26,48.375,48.23,48.34,153226,0
+VNQI.US,D,20250916,000000,48.24,48.32,48.09,48.25,125535,0
+VNQI.US,D,20250917,000000,48.23,48.54,47.96,48.18,202025,0
+VNQI.US,D,20250918,000000,47.97,47.9877,47.765,47.9,160022,0
+VNQI.US,D,20250919,000000,47.82,47.8586,47.73,47.73,167294,0
+VNQI.US,D,20250922,000000,47.55,47.6199,47.385,47.58,247214,0
+VNQI.US,D,20250923,000000,47.57,47.88,47.52,47.82,2950214,0
+VNQI.US,D,20250924,000000,47.48,47.5,47.245,47.29,195209,0
+VNQI.US,D,20250925,000000,47.03,47.03,46.72,46.85,149279,0
+VNQI.US,D,20250926,000000,47.12,47.315,47.1,47.31,290386,0
+VNQI.US,D,20250929,000000,47.43,47.535,47.3913,47.53,165840,0
+VNQI.US,D,20250930,000000,47.65,47.77,47.59,47.74,170774,0
+VNQI.US,D,20251001,000000,47.82,47.94,47.67,47.82,414347,0
+VNQI.US,D,20251002,000000,47.73,47.77,47.45,47.64,326047,0
+VNQI.US,D,20251003,000000,47.71,48.06,47.6994,47.91,333266,0
+VNQI.US,D,20251006,000000,47.86,47.9576,47.81,47.85,152220,0
+VNQI.US,D,20251007,000000,47.73,47.73,47.42,47.47,153213,0
+VNQI.US,D,20251008,000000,47.35,47.35,47.2001,47.32,190217,0
+VNQI.US,D,20251009,000000,47.4,47.41,46.975,47.08,234582,0
+VNQI.US,D,20251010,000000,47.2,47.2,46.5601,46.68,216602,0
+VNQI.US,D,20251013,000000,47.08,47.1601,47,47.05,363957,0
+VNQI.US,D,20251014,000000,47.05,47.57,47.05,47.51,153818,0
+VNQI.US,D,20251015,000000,47.39,47.62,47.36,47.62,126306,0
+VNQI.US,D,20251016,000000,47.79,48.0199,47.73,47.73,276971,0
+VNQI.US,D,20251017,000000,47.7,47.8,47.58,47.76,346128,0
+VNQI.US,D,20251020,000000,47.88,48.1456,47.87,48.1,182972,0
+VNQI.US,D,20251021,000000,47.85,47.89,47.71,47.79,129561,0
+VNQI.US,D,20251022,000000,47.96,48.09,47.8601,47.99,116633,0
+VNQI.US,D,20251023,000000,48.27,48.39,48.21,48.34,153121,0
+VNQI.US,D,20251024,000000,48.31,48.32,48.21,48.25,354953,0
+VNQI.US,D,20251027,000000,48.3,48.343,48.21,48.31,149536,0
+VNQI.US,D,20251028,000000,48.22,48.2993,48.1,48.17,160771,0
+VNQI.US,D,20251029,000000,48.02,48.1,47.4768,47.63,221544,0
+VNQI.US,D,20251030,000000,47.18,47.53,47.17,47.42,225707,0
+VNQI.US,D,20251031,000000,47.12,47.18,46.985,47.14,206300,0
+VNQI.US,D,20251103,000000,47.03,47.03,46.9,46.95,198044,0
+VNQI.US,D,20251104,000000,46.92,46.95,46.745,46.8,925573,0
+VNQI.US,D,20251105,000000,46.84,47.01,46.8242,46.9,183494,0
+VNQI.US,D,20251106,000000,47.04,47.16,46.93,47.06,172264,0
+VNQI.US,D,20251107,000000,47.14,47.44,47.065,47.44,190188,0
+VNQI.US,D,20251110,000000,47.41,47.55,47.27,47.52,193876,0
+VNQI.US,D,20251111,000000,47.77,47.98,47.77,47.93,113204,0
+VNQI.US,D,20251112,000000,47.95,48.1,47.93,48.07,201691,0
+VNQI.US,D,20251113,000000,47.84,47.855,47.49,47.57,149663,0
+VNQI.US,D,20251114,000000,47.56,47.7022,47.51,47.58,196825,0
+VNQI.US,D,20251117,000000,47.44,47.5728,47.07,47.22,209255,0
+VNQI.US,D,20251118,000000,46.84,47.075,46.755,47.01,125998,0
+VNQI.US,D,20251119,000000,46.88,46.9651,46.59,46.74,217885,0
+VNQI.US,D,20251120,000000,46.88,46.91,46.355,46.38,205953,0
+VNQI.US,D,20251121,000000,46.55,46.98,46.4703,46.9,203412,0
+VNQI.US,D,20251124,000000,46.99,47.12,46.9125,47.03,319148,0
+VNQI.US,D,20251125,000000,47.11,47.51,47.1,47.49,183886,0
+VNQI.US,D,20251126,000000,47.49,47.84,47.4601,47.81,284942,0
+VNQI.US,D,20251128,000000,47.59,47.85,47.5757,47.82,75134,0
+VNQI.US,D,20251201,000000,47.515,47.6002,47.31,47.34,183421,0
+VNQI.US,D,20251202,000000,47.37,47.42,47.23,47.39,149978,0
+VNQI.US,D,20251203,000000,47.41,47.59,47.41,47.56,153121,0
+VNQI.US,D,20251204,000000,47.46,47.47,47.31,47.39,165237,0
+VNQI.US,D,20251205,000000,47.39,47.45,47.21,47.24,341226,0
+VNQI.US,D,20251208,000000,47.24,47.24,46.91,46.99,147052,0
+VNQI.US,D,20251209,000000,46.92,46.99,46.8008,46.86,128054,0
+VNQI.US,D,20251210,000000,46.92,47.37,46.9016,47.27,147511,0
+VNQI.US,D,20251211,000000,47.29,47.445,47.23,47.34,338314,0
+VNQI.US,D,20251212,000000,47.47,47.59,47.25,47.46,786829,0
+VNQI.US,D,20251215,000000,47.64,47.675,47.38,47.5,213825,0
+VNQI.US,D,20251216,000000,47.53,47.58,47.31,47.42,217443,0
+VNQI.US,D,20251217,000000,47.34,47.4836,47.22,47.26,330029,0
+VNQI.US,D,20251218,000000,47.56,47.7523,47.46,47.51,295233,0
+VNQI.US,D,20251219,000000,45.46,45.59,45.41,45.42,272654,0
+VNQI.US,D,20251222,000000,45.36,45.6,45.356,45.55,461976,0
+VNQI.US,D,20251223,000000,45.87,45.95,45.85,45.93,658791,0
+VNQI.US,D,20251224,000000,45.97,46.09,45.97,46.05,213755,0
+VNQI.US,D,20251226,000000,46.01,46.12,45.97,46.11,182571,0
+VNQI.US,D,20251229,000000,45.95,46.09,45.925,46.01,252926,0
+VNQI.US,D,20251230,000000,46.02,46.0499,45.945,45.99,227955,0
+VNQI.US,D,20251231,000000,45.92,45.925,45.78,45.84,288262,0
+VNQI.US,D,20260102,000000,46.08,46.1599,45.85,46.02,261596,0
+VNQI.US,D,20260105,000000,45.97,46.34,45.95,46.34,243548,0
+VNQI.US,D,20260106,000000,46.49,46.63,46.4223,46.56,203838,0
+VNQI.US,D,20260107,000000,46.82,46.9499,46.7312,46.84,274806,0
+VNQI.US,D,20260108,000000,46.92,47.11,46.92,47.09,214433,0
+VNQI.US,D,20260109,000000,46.97,47.175,46.95,47.14,255564,0
+VNQI.US,D,20260112,000000,47.18,47.35,47.1799,47.33,302417,0
+VNQI.US,D,20260113,000000,47.2,47.2,46.93,47.03,303304,0
+VNQI.US,D,20260114,000000,46.93,47.07,46.895,47.07,273464,0
+VNQI.US,D,20260115,000000,47.24,47.38,47.155,47.31,197127,0
+VNQI.US,D,20260116,000000,47.41,47.5,47.275,47.48,228636,0
+VNQI.US,D,20260120,000000,47.04,47.19,46.82,46.86,440015,0
+VNQI.US,D,20260121,000000,46.83,46.94,46.6237,46.91,257859,0
+VNQI.US,D,20260122,000000,47.25,47.43,47.25,47.3,187338,0
+VNQI.US,D,20260123,000000,47.11,47.36,47.06,47.28,2469841,0
+VNQI.US,D,20260126,000000,47.72,47.795,47.62,47.64,320621,0
+VNQI.US,D,20260127,000000,47.82,48.12,47.82,48,309198,0
+VNQI.US,D,20260128,000000,48,48.075,47.81,48.01,283326,0
+VNQI.US,D,20260129,000000,48.5,48.69,48.11,48.69,512060,0
+VNQI.US,D,20260130,000000,48.29,48.305,47.85,47.94,250528,0
+VNQI.US,D,20260202,000000,47.82,47.968,47.7624,47.91,578817,0
+VNQI.US,D,20260203,000000,48.06,48.375,48.06,48.35,359022,0
+VNQI.US,D,20260204,000000,48.76,48.92,48.6,48.73,325990,0
+VNQI.US,D,20260205,000000,48.54,48.69,48.39,48.43,195373,0
+VNQI.US,D,20260206,000000,48.65,48.97,48.65,48.97,299122,0
+VNQI.US,D,20260209,000000,49.4,49.8248,49.28,49.75,290351,0
+VNQI.US,D,20260210,000000,50.12,50.42,50.12,50.27,251295,0
+VNQI.US,D,20260211,000000,50.47,50.64,50.385,50.49,1165480,0
+VNQI.US,D,20260212,000000,50.66,50.71,50.3095,50.46,441323,0
+VNQI.US,D,20260213,000000,50.32,50.48,50.0818,50.44,531891,0
+VNQI.US,D,20260217,000000,50.33,50.57,50.05,50.51,205160,0
+VNQI.US,D,20260218,000000,50.45,50.5199,50.17,50.23,216259,0
diff --git a/daily/us/nasdaq etfs/vong.us.txt b/daily/us/nasdaq etfs/vong.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b807cb527999dd388e56d1f7c941110473870a79
--- /dev/null
+++ b/daily/us/nasdaq etfs/vong.us.txt	
@@ -0,0 +1,3832 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VONG.US,D,20101116,000000,12.0486,12.0646,11.8859,11.8859,16565.29964577,0
+VONG.US,D,20101117,000000,11.9385,11.9732,11.9385,11.9682,181288.37446541,0
+VONG.US,D,20101118,000000,12.1073,12.1906,12.0993,12.147,33555.763897458,0
+VONG.US,D,20101119,000000,12.1827,12.1945,12.1767,12.1807,6447.9940234111,0
+VONG.US,D,20101122,000000,12.1856,12.2204,12.1073,12.2065,44742.02602901,0
+VONG.US,D,20101123,000000,12.0596,12.0993,12.0289,12.0486,7373.8856652104,0
+VONG.US,D,20101124,000000,12.1965,12.268,12.1965,12.268,6899.3536050499,0
+VONG.US,D,20101126,000000,12.1648,12.2303,12.1648,12.2303,19331.89208144,0
+VONG.US,D,20101129,000000,12.0396,12.1747,12.0396,12.1747,49885.308761747,0
+VONG.US,D,20101130,000000,12.0466,12.133,12.0466,12.133,25299.309050294,0
+VONG.US,D,20101201,000000,12.3186,12.3891,12.3027,12.3623,19782.244164012,0
+VONG.US,D,20101202,000000,12.4069,12.4963,12.4069,12.4963,12583.663336313,0
+VONG.US,D,20101203,000000,12.4764,12.5132,12.4764,12.5113,19539.436889068,0
+VONG.US,D,20101206,000000,12.5073,12.531,12.5073,12.531,4136.7911656448,0
+VONG.US,D,20101207,000000,12.6472,12.6522,12.533,12.533,19782.244164012,0
+VONG.US,D,20101208,000000,12.5113,12.541,12.4735,12.541,6899.3536050499,0
+VONG.US,D,20101209,000000,12.6332,12.6332,12.529,12.529,23261.138439456,0
+VONG.US,D,20101210,000000,12.5945,12.6352,12.5747,12.6352,42905.355231404,0
+VONG.US,D,20101213,000000,12.6929,12.6929,12.669,12.6809,15714.970433933,0
+VONG.US,D,20101214,000000,12.6332,12.6839,12.6313,12.6839,14281.299262789,0
+VONG.US,D,20101215,000000,12.6243,12.6729,12.5787,12.6114,28066.90898503,0
+VONG.US,D,20101216,000000,12.5747,12.5747,12.5687,12.5747,6447.9940234111,0
+VONG.US,D,20101217,000000,12.6749,12.7176,12.6749,12.6959,12204.843687437,0
+VONG.US,D,20101220,000000,12.671,12.7266,12.671,12.7156,42052.003522368,0
+VONG.US,D,20101221,000000,12.7484,12.7772,12.7464,12.7772,9198.4664740225,0
+VONG.US,D,20101222,000000,12.7792,12.7792,12.7553,12.7653,263674.59560233,0
+VONG.US,D,20101223,000000,12.7653,12.7653,12.7633,12.7653,4823.9055287645,0
+VONG.US,D,20101227,000000,12.7017,12.7633,12.6869,12.7553,24358.304922502,0
+VONG.US,D,20101228,000000,12.7444,12.7504,12.7395,12.7504,8093.2399984471,0
+VONG.US,D,20101229,000000,12.793,12.8079,12.793,12.797,30704.541540231,0
+VONG.US,D,20101230,000000,12.7732,12.804,12.7593,12.7732,44176.819052896,0
+VONG.US,D,20101231,000000,12.7216,12.7593,12.7216,12.7533,57426.439271939,0
+VONG.US,D,20110103,000000,12.8923,12.917,12.8716,12.8716,32744.727149202,0
+VONG.US,D,20110104,000000,12.8566,12.8566,12.7702,12.8189,12782.140652346,0
+VONG.US,D,20110105,000000,12.796,12.8893,12.796,12.8893,7317.4657175055,0
+VONG.US,D,20110106,000000,12.919,12.921,12.8566,12.8586,4448.1083770875,0
+VONG.US,D,20110107,000000,12.926,12.926,12.924,12.924,3511.1342455606,0
+VONG.US,D,20110110,000000,12.8456,12.8863,12.8456,12.8863,4202.278604945,0
+VONG.US,D,20110111,000000,12.949,12.9558,12.935,12.938,11722.251634748,0
+VONG.US,D,20110112,000000,13.0362,13.0362,13.0362,13.0362,851.33671090351,0
+VONG.US,D,20110113,000000,13.068,13.068,13.0303,13.0412,3681.4015877413,0
+VONG.US,D,20110114,000000,13.0432,13.0432,13.0432,13.0432,653.86689393654,0
+VONG.US,D,20110118,000000,13.1246,13.1772,13.1246,13.1722,9250.8564254627,0
+VONG.US,D,20110119,000000,13.1703,13.1703,13.0541,13.0541,14594.631472365,0
+VONG.US,D,20110120,000000,12.942,12.942,12.931,12.931,3681.4015877413,0
+VONG.US,D,20110121,000000,13.0779,13.0829,12.9837,12.9837,13351.377624725,0
+VONG.US,D,20110124,000000,13.0799,13.0799,12.9877,13.0601,46118.269753383,0
+VONG.US,D,20110125,000000,13.0501,13.0799,13.0342,13.0799,54371.702103348,0
+VONG.US,D,20110126,000000,13.1663,13.2,13.1663,13.2,2131.8680239903,0
+VONG.US,D,20110127,000000,13.2219,13.2219,13.2219,13.2219,2753.4949478098,0
+VONG.US,D,20110128,000000,13.2199,13.2199,12.9647,12.9647,22224.421900379,0
+VONG.US,D,20110131,000000,13.0025,13.071,13.0025,13.069,23569.4331537,0
+VONG.US,D,20110201,000000,13.2397,13.2873,13.2397,13.2873,10771.172516296,0
+VONG.US,D,20110202,000000,13.2794,13.2794,13.2794,13.2794,408.03712179399,0
+VONG.US,D,20110203,000000,13.2397,13.2656,13.1752,13.2656,8637.2894941725,0
+VONG.US,D,20110204,000000,13.332,13.342,13.332,13.342,8950.6217037476,0
+VONG.US,D,20110207,000000,13.4005,13.47,13.4005,13.47,3749.9115242401,0
+VONG.US,D,20110208,000000,13.4491,13.467,13.4491,13.467,4492.4383359985,0
+VONG.US,D,20110209,000000,13.472,13.472,13.4581,13.4581,751534.86090895,0
+VONG.US,D,20110210,000000,13.3747,13.4779,13.3747,13.4491,5870.6970585026,0
+VONG.US,D,20110211,000000,13.4422,13.5703,13.4422,13.5703,4488.4083397339,0
+VONG.US,D,20110214,000000,13.5881,13.6109,13.5881,13.6109,9665.9460407198,0
+VONG.US,D,20110215,000000,13.597,13.597,13.5444,13.5444,64616.960107109,0
+VONG.US,D,20110216,000000,13.6666,13.6666,13.6516,13.6516,30403.29931945,0
+VONG.US,D,20110218,000000,13.7161,13.721,13.7161,13.721,3461.7667913189,0
+VONG.US,D,20110222,000000,13.5186,13.5792,13.4293,13.4293,9470.4912218851,0
+VONG.US,D,20110223,000000,13.2903,13.319,13.2903,13.319,18278.048058238,0
+VONG.US,D,20110224,000000,13.3132,13.4422,13.3132,13.3151,7018673.7344532,0
+VONG.US,D,20110225,000000,13.3935,13.465,13.3935,13.465,7399910.3735883,0
+VONG.US,D,20110228,000000,13.5365,13.5454,13.4561,13.5117,3680087.808959,0
+VONG.US,D,20110301,000000,13.5444,13.5444,13.2903,13.2993,16398.054800788,0
+VONG.US,D,20110302,000000,13.2656,13.3837,13.2656,13.321,26421.663009993,0
+VONG.US,D,20110303,000000,13.5156,13.5772,13.5156,13.5703,6236.419219518,0
+VONG.US,D,20110304,000000,13.5573,13.5772,13.3897,13.4759,6100147.9183266,0
+VONG.US,D,20110307,000000,13.3697,13.5424,13.2724,13.326,6039439.0470971,0
+VONG.US,D,20110308,000000,13.352,13.4739,13.3033,13.3955,6609045.7716337,0
+VONG.US,D,20110309,000000,13.3677,13.4184,13.342,13.3857,13351.377624725,0
+VONG.US,D,20110310,000000,13.1543,13.208,13.1434,13.1504,884453.20520812,0
+VONG.US,D,20110311,000000,13.0909,13.2656,13.0909,13.2656,22837.98883167,0
+VONG.US,D,20110314,000000,13.1593,13.1593,12.9985,13.1593,960.14661004857,0
+VONG.US,D,20110315,000000,12.9122,13.0382,12.9122,13.0382,5687.3322284619,0
+VONG.US,D,20110316,000000,12.9777,12.9777,12.7126,12.7722,18213.568118005,0
+VONG.US,D,20110317,000000,12.952,12.9807,12.9122,12.9122,36102.721536705,0
+VONG.US,D,20110318,000000,12.9916,12.9916,12.935,12.935,4298.9985152962,0
+VONG.US,D,20110321,000000,13.1613,13.1613,13.1296,13.1504,13407.797572431,0
+VONG.US,D,20110322,000000,13.1196,13.1196,13.1047,13.1067,15874.155286386,0
+VONG.US,D,20110323,000000,13.1117,13.193,13.1067,13.1663,23768.917968799,0
+VONG.US,D,20110324,000000,13.2308,13.2923,13.208,13.2744,7179.4383454419,0
+VONG.US,D,20110325,000000,13.3083,13.3747,13.3013,13.337,17118.416633091,0
+VONG.US,D,20110328,000000,13.3548,13.3597,13.334,13.334,74017.933893429,0
+VONG.US,D,20110329,000000,13.3529,13.3877,13.352,13.3877,6139.6993091668,0
+VONG.US,D,20110330,000000,13.467,13.4998,13.467,13.4849,6943.6835639609,0
+VONG.US,D,20110331,000000,13.469,13.4948,13.469,13.4799,3972.568817861,0
+VONG.US,D,20110401,000000,13.5861,13.5861,13.5355,13.5355,4864.2054914108,0
+VONG.US,D,20110404,000000,13.5504,13.5504,13.5226,13.5296,45403.952915476,0
+VONG.US,D,20110405,000000,13.5336,13.609,13.5336,13.5504,34173.360825013,0
+VONG.US,D,20110406,000000,13.6149,13.6149,13.5256,13.5703,74291.973639424,0
+VONG.US,D,20110407,000000,13.5047,13.5444,13.4978,13.5374,5342.7675478359,0
+VONG.US,D,20110408,000000,13.5683,13.5683,13.467,13.467,5830.3970958563,0
+VONG.US,D,20110411,000000,13.4601,13.4601,13.4224,13.4402,3051.7146713926,0
+VONG.US,D,20110412,000000,13.3617,13.3777,13.3171,13.334,17889.153418701,0
+VONG.US,D,20110413,000000,13.328,13.4064,13.328,13.3857,28814.473292119,0
+VONG.US,D,20110414,000000,13.3013,13.3529,13.3013,13.3529,7999.5425852944,0
+VONG.US,D,20110415,000000,13.4044,13.4293,13.4044,13.4254,11671.87668144,0
+VONG.US,D,20110418,000000,13.2566,13.2993,13.193,13.2993,7621.7304354852,0
+VONG.US,D,20110419,000000,13.3103,13.3548,13.2774,13.3548,13740.272264263,0
+VONG.US,D,20110420,000000,13.604,13.606,13.5703,13.595,38286.979512136,0
+VONG.US,D,20110421,000000,13.6685,13.6993,13.6666,13.6983,9320.3738610276,0
+VONG.US,D,20110425,000000,13.6873,13.6873,13.6268,13.6734,32248.030109585,0
+VONG.US,D,20110426,000000,13.7181,13.8164,13.7181,13.7887,13521.644966907,0
+VONG.US,D,20110427,000000,13.8064,13.8799,13.734,13.8799,57434.499264469,0
+VONG.US,D,20110428,000000,13.8571,13.8591,13.8551,13.8551,10645.235133026,0
+VONG.US,D,20110429,000000,13.8978,13.9345,13.8779,13.9196,54089.602364824,0
+VONG.US,D,20110502,000000,13.9653,13.9881,13.8641,13.8641,26694.695256922,0
+VONG.US,D,20110503,000000,13.868,13.8779,13.752,13.8024,47914.640588342,0
+VONG.US,D,20110504,000000,13.7935,13.7935,13.732,13.732,2753.4949478098,0
+VONG.US,D,20110505,000000,13.6516,13.7657,13.6337,13.6566,1598036.583794,0
+VONG.US,D,20110506,000000,13.752,13.8254,13.6566,13.6566,15150.770956884,0
+VONG.US,D,20110509,000000,13.7847,13.7847,13.7687,13.7687,4063.2437338152,0
+VONG.US,D,20110510,000000,13.8024,13.8779,13.8024,13.8759,24890.264429433,0
+VONG.US,D,20110511,000000,13.8234,13.8234,13.6923,13.746,12858.710581374,0
+VONG.US,D,20110512,000000,13.6923,13.8254,13.6923,13.8134,14240.999300143,0
+VONG.US,D,20110513,000000,13.8194,13.8194,13.726,13.726,3326.7619164537,0
+VONG.US,D,20110516,000000,13.6367,13.6427,13.6149,13.6298,4848.0855063523,0
+VONG.US,D,20110517,000000,13.5752,13.5772,13.4739,13.5464,21874.819724422,0
+VONG.US,D,20110518,000000,13.5504,13.6407,13.5504,13.6387,11112.714699723,0
+VONG.US,D,20110520,000000,13.6209,13.7023,13.5911,13.7023,6979.9535303426,0
+VONG.US,D,20110523,000000,13.4372,13.5047,13.4372,13.472,20599.325906667,0
+VONG.US,D,20110524,000000,13.4889,13.4889,13.4601,13.467,11429.069406496,0
+VONG.US,D,20110525,000000,13.4889,13.5504,13.4889,13.5256,12551.423366197,0
+VONG.US,D,20110526,000000,13.5047,13.595,13.5017,13.595,7061.5609547014,0
+VONG.US,D,20110527,000000,13.6109,13.6496,13.6109,13.6209,5562.4023442583,0
+VONG.US,D,20110531,000000,13.7667,13.7667,13.6943,13.7122,13712.06229041,0
+VONG.US,D,20110601,000000,13.7549,13.7549,13.4601,13.472,127962.45639273,0
+VONG.US,D,20110602,000000,13.4849,13.5017,13.4491,13.4541,14175.511860843,0
+VONG.US,D,20110603,000000,13.3548,13.4005,13.2943,13.3063,24117.512645691,0
+VONG.US,D,20110606,000000,13.3063,13.3063,13.1821,13.1841,6179.9992718132,0
+VONG.US,D,20110607,000000,13.2129,13.2903,13.197,13.197,2309.1878596341,0
+VONG.US,D,20110608,000000,13.1414,13.1693,13.0879,13.1394,7719.4578449026,0
+VONG.US,D,20110609,000000,13.1196,13.2149,13.1196,13.2149,5964.3944716554,0
+VONG.US,D,20110610,000000,13.1077,13.1077,12.9887,12.9887,16276.147413782,0
+VONG.US,D,20110613,000000,13.0263,13.0283,12.9558,12.9578,10519.297749756,0
+VONG.US,D,20110614,000000,13.0948,13.1831,13.0948,13.1504,86504.877319392,0
+VONG.US,D,20110615,000000,13.0382,13.065,12.919,12.919,16280.177410047,0
+VONG.US,D,20110616,000000,12.9727,12.9887,12.8686,12.932,57733.726487118,0
+VONG.US,D,20110617,000000,13.0224,13.0313,12.93,12.934,61513.862983343,0
+VONG.US,D,20110620,000000,13.0412,13.0412,13.0005,13.0342,12704.563224252,0
+VONG.US,D,20110621,000000,13.0919,13.2129,13.0919,13.2129,703351.21806996,0
+VONG.US,D,20110622,000000,13.2456,13.2546,13.197,13.197,29200.345434457,0
+VONG.US,D,20110623,000000,12.9637,13.1077,12.939,13.1077,8864.9842831242,0
+VONG.US,D,20110624,000000,13.1504,13.1523,13.0064,13.0064,52148.151664338,0
+VONG.US,D,20110627,000000,12.9925,13.1434,12.9707,13.1286,817749.71453499,0
+VONG.US,D,20110628,000000,13.1722,13.323,13.1722,13.321,302958.99918997,0
+VONG.US,D,20110629,000000,13.3797,13.4362,13.319,13.4114,34495.760526183,0
+VONG.US,D,20110630,000000,13.4968,13.5663,13.4948,13.5484,382496.01296781,0
+VONG.US,D,20110701,000000,13.5733,13.7559,13.5733,13.7559,134638.14520509,0
+VONG.US,D,20110705,000000,13.743,13.7975,13.743,13.751,123973.76758981,0
+VONG.US,D,20110706,000000,13.8323,13.8481,13.7857,13.8451,60526.513898508,0
+VONG.US,D,20110707,000000,13.9781,14.0238,13.9543,14.001,60586.963842477,0
+VONG.US,D,20110708,000000,13.8631,13.8998,13.8521,13.8918,33704.873759249,0
+VONG.US,D,20110711,000000,13.7837,13.7837,13.6843,13.6863,6354.2966102585,0
+VONG.US,D,20110712,000000,13.6814,13.6863,13.6129,13.6129,6362.3566027878,0
+VONG.US,D,20110713,000000,13.734,13.7995,13.6437,13.6437,37140.445574848,0
+VONG.US,D,20110714,000000,13.6606,13.6606,13.5365,13.5365,21895.977204811,0
+VONG.US,D,20110715,000000,13.6179,13.6676,13.5733,13.6676,55699.585872545,0
+VONG.US,D,20110718,000000,13.5316,13.5643,13.5316,13.5643,5102.9827700902,0
+VONG.US,D,20110719,000000,13.7767,13.8651,13.7647,13.8402,28916.230697801,0
+VONG.US,D,20110720,000000,13.8759,13.9047,13.7747,13.8014,30439.569285832,0
+VONG.US,D,20110721,000000,13.8501,13.9514,13.8501,13.9444,48170.545351146,0
+VONG.US,D,20110722,000000,13.9156,13.9781,13.9156,13.9713,4407.8084144412,0
+VONG.US,D,20110725,000000,13.868,13.9733,13.868,13.9474,27011.049963696,0
+VONG.US,D,20110726,000000,13.9027,13.9027,13.8471,13.8471,206378.12370993,0
+VONG.US,D,20110727,000000,13.732,13.732,13.5384,13.5414,98316.796371028,0
+VONG.US,D,20110728,000000,13.5891,13.6526,13.4869,13.5007,9962.1507661702,0
+VONG.US,D,20110729,000000,13.3817,13.5017,13.3171,13.4293,42490.265616147,0
+VONG.US,D,20110801,000000,13.4899,13.5713,13.2496,13.3548,40950.807043059,0
+VONG.US,D,20110802,000000,13.3597,13.3597,13.0184,13.0184,34044.400944545,0
+VONG.US,D,20110803,000000,12.9707,13.0938,12.9707,13.0919,8605.0495240554,0
+VONG.US,D,20110804,000000,12.8616,12.8616,12.4596,12.4803,15158.830949413,0
+VONG.US,D,20110805,000000,12.6243,12.671,12.144,12.3901,39202.796163274,0
+VONG.US,D,20110808,000000,12.1131,12.1935,11.6516,11.6516,111853.55382393,0
+VONG.US,D,20110809,000000,11.8194,12.1618,11.599,12.1618,46577.689327551,0
+VONG.US,D,20110810,000000,11.9047,12.0706,11.7043,11.7043,110980.05213356,0
+VONG.US,D,20110811,000000,11.7995,12.3216,11.7817,12.3216,20635.595873048,0
+VONG.US,D,20110812,000000,12.2253,12.3266,12.2253,12.3007,19339.952073969,0
+VONG.US,D,20110815,000000,12.4516,12.5171,12.3663,12.5171,38032.082248398,0
+VONG.US,D,20110816,000000,12.3623,12.4299,12.3623,12.4299,4968.9853942912,0
+VONG.US,D,20110817,000000,12.3623,12.3832,12.3236,12.3832,5630.912280757,0
+VONG.US,D,20110818,000000,11.7935,11.8809,11.7906,11.8015,12212.903679967,0
+VONG.US,D,20110819,000000,11.6328,11.7558,11.6099,11.6099,2247.7304165985,0
+VONG.US,D,20110822,000000,11.6744,11.6953,11.6169,11.6189,9482.581210679,0
+VONG.US,D,20110823,000000,11.7151,12.0596,11.7151,12.0576,19933.369023936,0
+VONG.US,D,20110824,000000,12.0357,12.1161,12.0357,12.1161,14220.84931882,0
+VONG.US,D,20110825,000000,12.2293,12.2492,12.0059,12.0338,15854.005305062,0
+VONG.US,D,20110826,000000,11.8919,12.2124,11.863,12.2114,14357.869191818,0
+VONG.US,D,20110829,000000,12.4755,12.5767,12.4426,12.5767,11904.608965723,0
+VONG.US,D,20110830,000000,12.528,12.6094,12.528,12.5876,5224.8901570953,0
+VONG.US,D,20110831,000000,12.7533,12.8327,12.6571,12.6571,28058.848992501,0
+VONG.US,D,20110901,000000,12.6729,12.6729,12.5787,12.5787,6549.7514290931,0
+VONG.US,D,20110902,000000,12.2322,12.2432,12.2322,12.2412,4218.3985900035,0
+VONG.US,D,20110906,000000,11.9355,12.1628,11.9355,12.1121,5558.3723479936,0
+VONG.US,D,20110907,000000,12.404,12.4953,12.401,12.4755,12636.053287754,0
+VONG.US,D,20110908,000000,12.5132,12.6194,12.4079,12.4466,15837.885320004,0
+VONG.US,D,20110909,000000,12.2492,12.3246,12.0466,12.0536,27184.339803075,0
+VONG.US,D,20110912,000000,11.993,12.1568,11.9712,12.1568,6679.7188086275,0
+VONG.US,D,20110913,000000,12.2045,12.3266,12.2045,12.3266,4700.9906426932,0
+VONG.US,D,20110914,000000,12.2124,12.5747,12.2124,12.535,6785.5062105741,0
+VONG.US,D,20110915,000000,12.5747,12.6889,12.5747,12.6889,10783.262505089,0
+VONG.US,D,20110916,000000,12.669,12.7474,12.669,12.7474,1977.7206668681,0
+VONG.US,D,20110919,000000,12.539,12.7176,12.539,12.7037,5163.4327140597,0
+VONG.US,D,20110920,000000,12.8199,12.8199,12.7196,12.7196,3396.2793520186,0
+VONG.US,D,20110921,000000,12.5727,12.6134,12.3087,12.3087,46971.621462417,0
+VONG.US,D,20110922,000000,11.9295,11.9882,11.741,11.741,17130.506621884,0
+VONG.US,D,20110923,000000,11.8164,11.9543,11.8164,11.9543,35897.19172721,0
+VONG.US,D,20110926,000000,11.9842,12.1827,11.8899,12.1827,10173.725570063,0
+VONG.US,D,20110927,000000,12.4189,12.528,12.3047,12.3047,3322.7319201891,0
+VONG.US,D,20110928,000000,12.2859,12.3563,12.0903,12.0903,11908.638961987,0
+VONG.US,D,20110929,000000,12.2909,12.2968,11.9027,12.0793,34948.127606889,0
+VONG.US,D,20110930,000000,11.9067,11.9633,11.7995,11.7995,13476.30750893,0
+VONG.US,D,20111003,000000,11.736,11.8452,11.469,11.4799,65945.851375371,0
+VONG.US,D,20111004,000000,11.5176,11.5285,11.5018,11.5018,10222.085525239,0
+VONG.US,D,20111005,000000,11.8105,11.9315,11.6863,11.9315,2762.5624394052,0
+VONG.US,D,20111006,000000,12.0338,12.1053,11.9464,12.1053,2737.3749627513,0
+VONG.US,D,20111007,000000,12.1608,12.2055,12.0338,12.142,27940.971601759,0
+VONG.US,D,20111010,000000,12.2968,12.4289,12.2839,12.404,32089.852756199,0
+VONG.US,D,20111011,000000,12.5083,12.521,12.4486,12.4863,17433.763840797,0
+VONG.US,D,20111012,000000,12.7007,12.7047,12.6432,12.671,11550.976793501,0
+VONG.US,D,20111013,000000,12.5171,12.6571,12.5132,12.6263,12128.27375841,0
+VONG.US,D,20111014,000000,12.8249,12.8646,12.7623,12.8496,13997.184526133,0
+VONG.US,D,20111017,000000,12.7097,12.8179,12.6452,12.6729,14439.476616176,0
+VONG.US,D,20111018,000000,12.6174,12.8288,12.5083,12.8089,41035.436964615,0
+VONG.US,D,20111019,000000,12.7752,12.8109,12.6134,12.6224,60760.253681857,0
+VONG.US,D,20111020,000000,12.6134,12.6482,12.4933,12.6372,10961.589839799,0
+VONG.US,D,20111021,000000,12.8109,12.8606,12.7842,12.8387,4578.075756622,0
+VONG.US,D,20111024,000000,12.9667,13.0859,12.9667,13.072,13172.042790949,0
+VONG.US,D,20111025,000000,12.926,12.9857,12.8347,12.8347,21049.67798924,0
+VONG.US,D,20111026,000000,12.9667,12.9667,12.7861,12.8913,43700.271994603,0
+VONG.US,D,20111027,000000,13.2586,13.3857,13.1533,13.3857,287860.61818453,0
+VONG.US,D,20111028,000000,13.342,13.3558,13.3043,13.342,9170.2565001701,0
+VONG.US,D,20111031,000000,13.2298,13.2298,13.064,13.064,33271.649160801,0
+VONG.US,D,20111101,000000,12.7822,12.8716,12.7256,12.7474,26570.772871785,0
+VONG.US,D,20111102,000000,12.8963,12.949,12.8209,12.926,1174606.8912672,0
+VONG.US,D,20111103,000000,13.0422,13.1762,13.0303,13.1762,8098.2774937779,0
+VONG.US,D,20111104,000000,13.1067,13.1394,13.0968,13.1394,6545.7214328285,0
+VONG.US,D,20111107,000000,12.9925,13.1742,12.9925,13.1742,2062.3505884254,0
+VONG.US,D,20111108,000000,13.2417,13.347,13.2199,13.332,405256.42437139,0
+VONG.US,D,20111109,000000,13.0462,13.0462,12.8676,12.8676,22675.781482018,0
+VONG.US,D,20111110,000000,13.0084,13.0084,12.8269,12.919,23402.188308718,0
+VONG.US,D,20111111,000000,13.204,13.204,13.1007,13.1881,12949.385497329,0
+VONG.US,D,20111115,000000,13.0571,13.2397,13.0482,13.2377,40934.687057999,0
+VONG.US,D,20111116,000000,13.1414,13.1414,12.9877,12.9877,6711.9587787445,0
+VONG.US,D,20111117,000000,12.947,12.947,12.7474,12.7593,10412.502848743,0
+VONG.US,D,20111118,000000,12.6959,12.7782,12.6959,12.6959,3657.2216101536,0
+VONG.US,D,20111121,000000,12.5132,12.5132,12.4377,12.4377,4311.0885040901,0
+VONG.US,D,20111122,000000,12.4933,12.5151,12.4337,12.4636,7650.9479084038,0
+VONG.US,D,20111123,000000,12.3484,12.3673,12.2194,12.2522,1180822.1530064,0
+VONG.US,D,20111128,000000,12.5528,12.5618,12.4506,12.541,311429.04383916,0
+VONG.US,D,20111129,000000,12.5618,12.6114,12.537,12.5528,15208.198403655,0
+VONG.US,D,20111130,000000,12.939,13.0442,12.8973,13.0442,21269.312785661,0
+VONG.US,D,20111201,000000,13.1454,13.1454,13.0462,13.0501,18702.205165091,0
+VONG.US,D,20111202,000000,13.1216,13.1593,13.064,13.064,7012.1935004596,0
+VONG.US,D,20111205,000000,13.197,13.2626,13.1792,13.199,27278.037216228,0
+VONG.US,D,20111206,000000,13.1772,13.1772,13.1394,13.1573,4375.5684443241,0
+VONG.US,D,20111207,000000,13.0293,13.1464,13.0293,13.1464,3641.101625095,0
+VONG.US,D,20111208,000000,13.0879,13.0879,12.95,12.9548,7309.4057249763,0
+VONG.US,D,20111209,000000,13.0948,13.1136,12.9608,13.1136,1816.5208162829,0
+VONG.US,D,20111212,000000,12.9538,12.9538,12.8734,12.8813,37669.382584581,0
+VONG.US,D,20111213,000000,13.0025,13.0025,12.7752,12.7812,16641.869574798,0
+VONG.US,D,20111214,000000,12.6075,12.6075,12.6015,12.6015,4750.3580969349,0
+VONG.US,D,20111215,000000,12.7573,12.7573,12.6313,12.6313,6264.6291933704,0
+VONG.US,D,20111216,000000,12.6769,12.6829,12.6591,12.6829,22046.094565669,0
+VONG.US,D,20111219,000000,12.5509,12.5757,12.527,12.527,5077.7952934363,0
+VONG.US,D,20111220,000000,12.8179,12.924,12.7216,12.921,40329.180119238,0
+VONG.US,D,20111221,000000,12.7812,12.8784,12.7812,12.8784,12957.445489858,0
+VONG.US,D,20111222,000000,12.926,12.9717,12.8893,12.947,1094468.4005469,0
+VONG.US,D,20111223,000000,12.9906,13.0551,12.9906,13.0551,347564.00534598,0
+VONG.US,D,20111227,000000,13.0839,13.1316,13.0799,13.0997,126642.63261606,0
+VONG.US,D,20111228,000000,12.9767,12.9767,12.94,12.9568,27822.086711953,0
+VONG.US,D,20111229,000000,13.0224,13.0492,13.0114,13.0492,17507.311272628,0
+VONG.US,D,20111230,000000,13.0204,13.0839,13.0204,13.0501,42913.415223934,0
+VONG.US,D,20120103,000000,13.2893,13.2893,13.2,13.2,259761.46922938,0
+VONG.US,D,20120104,000000,13.1394,13.1613,13.1336,13.1593,69225.260835716,0
+VONG.US,D,20120105,000000,13.1921,13.2496,13.1087,13.2496,110480.33259675,0
+VONG.US,D,20120106,000000,13.2119,13.2576,13.205,13.2456,25084.711749202,0
+VONG.US,D,20120109,000000,13.2516,13.2556,13.2209,13.2407,31012.836254475,0
+VONG.US,D,20120110,000000,13.3965,13.3965,13.3597,13.3597,4234.5185750621,0
+VONG.US,D,20120111,000000,13.3161,13.3677,13.3161,13.3677,27789.846741836,0
+VONG.US,D,20120112,000000,13.3142,13.3985,13.3142,13.3985,8736.024402656,0
+VONG.US,D,20120113,000000,13.3132,13.337,13.2596,13.337,14163.421872049,0
+VONG.US,D,20120117,000000,13.4819,13.4928,13.4015,13.4174,30837.531416964,0
+VONG.US,D,20120118,000000,13.4124,13.5683,13.4124,13.5683,51352.227402073,0
+VONG.US,D,20120119,000000,13.6626,13.6794,13.6526,13.6526,29244.675393368,0
+VONG.US,D,20120120,000000,13.6576,13.6576,13.6109,13.6506,53577.792839215,0
+VONG.US,D,20120123,000000,13.6824,13.6953,13.607,13.6883,81624.551842922,0
+VONG.US,D,20120124,000000,13.6506,13.6933,13.6506,13.6933,11835.091530158,0
+VONG.US,D,20120125,000000,13.6883,13.8859,13.6794,13.8759,145153.41295858,0
+VONG.US,D,20120126,000000,13.8779,13.8839,13.7637,13.7637,7645.910413073,0
+VONG.US,D,20120127,000000,13.7945,13.8244,13.7737,13.8244,29805.852373218,0
+VONG.US,D,20120130,000000,13.6973,13.7945,13.6725,13.7917,27135.979847899,0
+VONG.US,D,20120131,000000,13.8303,13.8323,13.738,13.8004,77822.250367242,0
+VONG.US,D,20120201,000000,13.8958,13.9494,13.8859,13.9256,56385.692736599,0
+VONG.US,D,20120202,000000,13.9693,13.9693,13.9216,13.9296,13249.620219044,0
+VONG.US,D,20120203,000000,14.0447,14.137,14.0447,14.133,38196.304596181,0
+VONG.US,D,20120206,000000,14.0516,14.135,14.0516,14.1201,83022.96054675,0
+VONG.US,D,20120207,000000,14.124,14.1777,14.0923,14.1777,59774.919595154,0
+VONG.US,D,20120208,000000,14.1747,14.1887,14.124,14.1777,22501.484143572,0
+VONG.US,D,20120209,000000,14.2164,14.2591,14.2164,14.2541,15845.945312533,0
+VONG.US,D,20120210,000000,14.13,14.138,14.0923,14.138,30302.549412833,0
+VONG.US,D,20120213,000000,14.2234,14.2541,14.1797,14.2431,29834.06234707,0
+VONG.US,D,20120214,000000,14.2054,14.2254,14.1837,14.2254,30443.599282096,0
+VONG.US,D,20120215,000000,14.3256,14.3256,14.1867,14.1867,9300.2238797045,0
+VONG.US,D,20120216,000000,14.1907,14.3494,14.1747,14.3494,78679.632072542,0
+VONG.US,D,20120217,000000,14.3791,14.3791,14.3236,14.3573,11518.736823385,0
+VONG.US,D,20120221,000000,14.3703,14.3891,14.3206,14.3434,173078.26457528,0
+VONG.US,D,20120222,000000,14.3365,14.3653,14.3256,14.3434,21497.007574613,0
+VONG.US,D,20120223,000000,14.3395,14.397,14.3395,14.397,264877.54948733,0
+VONG.US,D,20120224,000000,14.4596,14.4725,14.4328,14.4387,405966.71121304,0
+VONG.US,D,20120227,000000,14.4367,14.4923,14.3821,14.4616,8288.6948172818,0
+VONG.US,D,20120228,000000,14.4725,14.5082,14.4526,14.5082,6890.2861134545,0
+VONG.US,D,20120229,000000,14.542,14.547,14.4248,14.4298,73491.011881828,0
+VONG.US,D,20120301,000000,14.5122,14.545,14.4923,14.528,240115.2374393,0
+VONG.US,D,20120302,000000,14.5231,14.5231,14.4824,14.4943,8552.6595726152,0
+VONG.US,D,20120305,000000,14.4725,14.4725,14.3673,14.4149,25474.613887805,0
+VONG.US,D,20120306,000000,14.2094,14.2412,14.1687,14.1917,57856.641373189,0
+VONG.US,D,20120307,000000,14.2819,14.3057,14.2779,14.3057,13887.367127921,0
+VONG.US,D,20120308,000000,14.401,14.4844,14.3623,14.4606,69842.857763271,0
+VONG.US,D,20120309,000000,14.4864,14.549,14.4804,14.5141,25190.499151148,0
+VONG.US,D,20120312,000000,14.5151,14.536,14.4635,14.5053,579737.12764677,0
+VONG.US,D,20120313,000000,14.5867,14.7454,14.5707,14.7454,21387.190176402,0
+VONG.US,D,20120314,000000,14.7583,14.7583,14.6978,14.7385,14712.508863106,0
+VONG.US,D,20120315,000000,14.7901,14.794,14.7901,14.794,27344.532154594,0
+VONG.US,D,20120316,000000,14.8318,14.8477,14.8168,14.8477,54821.046686856,0
+VONG.US,D,20120319,000000,14.8357,14.931,14.8357,14.8953,34298.290709217,0
+VONG.US,D,20120320,000000,14.794,14.8447,14.7921,14.8447,7793.005276732,0
+VONG.US,D,20120321,000000,14.8387,14.8735,14.8387,14.8477,15256.558358831,0
+VONG.US,D,20120322,000000,14.7563,14.7653,14.7058,14.7246,10461.870302984,0
+VONG.US,D,20120323,000000,14.7504,14.7713,14.6968,14.7713,27283.074711558,0
+VONG.US,D,20120326,000000,14.8983,14.9578,14.8983,14.9489,310972.6467622,0
+VONG.US,D,20120327,000000,15.0064,15.0244,15.0014,15.0154,36478.518688382,0
+VONG.US,D,20120328,000000,15.0114,15.0114,14.8,14.8168,76888.298732914,0
+VONG.US,D,20120329,000000,14.8208,14.8774,14.7673,14.8715,124039.25502911,0
+VONG.US,D,20120330,000000,14.9529,14.9529,14.8893,14.938,4099.5137001968,0
+VONG.US,D,20120402,000000,14.9161,15.0868,14.9033,15.0521,5107.0127663549,0
+VONG.US,D,20120403,000000,15.0501,15.0749,14.9489,14.9857,22890.378783109,0
+VONG.US,D,20120404,000000,14.927,14.927,14.812,14.8715,48975.537105007,0
+VONG.US,D,20120405,000000,14.8387,14.9141,14.8387,14.8893,4521.6558089171,0
+VONG.US,D,20120409,000000,14.7166,14.7881,14.7166,14.7831,12464.778446507,0
+VONG.US,D,20120410,000000,14.7434,14.7454,14.4963,14.5053,25234.829110059,0
+VONG.US,D,20120411,000000,14.6421,14.6421,14.5927,14.6014,31463.188337048,0
+VONG.US,D,20120412,000000,14.6264,14.7713,14.6194,14.7653,14590.6014761,0
+VONG.US,D,20120413,000000,14.7693,14.7693,14.6819,14.6868,4419.8984032351,0
+VONG.US,D,20120416,000000,14.6144,14.6264,14.544,14.5927,6606.171376798,0
+VONG.US,D,20120417,000000,14.7246,14.8337,14.7246,14.8337,4888.3854689986,0
+VONG.US,D,20120418,000000,14.7921,14.8208,14.7782,14.805,6256.5692008411,0
+VONG.US,D,20120419,000000,14.7603,14.7623,14.6014,14.6779,8288.6948172818,0
+VONG.US,D,20120420,000000,14.7405,14.7673,14.7018,14.7018,79247.861545856,0
+VONG.US,D,20120423,000000,14.5122,14.551,14.4566,14.536,26739.025215833,0
+VONG.US,D,20120424,000000,14.5637,14.6014,14.534,14.534,8752.1443877144,0
+VONG.US,D,20120425,000000,14.7742,14.803,14.7713,14.803,9036.2591243711,0
+VONG.US,D,20120426,000000,14.8943,14.9231,14.8943,14.9052,67640.464804649,0
+VONG.US,D,20120427,000000,14.938,15.0064,14.938,14.9657,12993.715456239,0
+VONG.US,D,20120430,000000,14.9072,14.9072,14.8715,14.8715,10587.807686254,0
+VONG.US,D,20120501,000000,14.8913,15.0521,14.8913,14.9975,13805.759703563,0
+VONG.US,D,20120502,000000,14.8754,14.9529,14.8497,14.932,105958.67678784,0
+VONG.US,D,20120503,000000,14.9489,14.9489,14.8,14.812,372428.0747997,0
+VONG.US,D,20120504,000000,14.7166,14.7166,14.5588,14.5837,30289.451924974,0
+VONG.US,D,20120507,000000,14.549,14.5797,14.546,14.5727,5630.912280757,0
+VONG.US,D,20120508,000000,14.3146,14.4983,14.2819,14.4983,34028.280959487,0
+VONG.US,D,20120509,000000,14.3643,14.4943,14.3375,14.4298,33018.766895196,0
+VONG.US,D,20120510,000000,14.5033,14.5033,14.4159,14.4159,36800.918389553,0
+VONG.US,D,20120511,000000,14.3733,14.531,14.3733,14.4139,20989.22804527,0
+VONG.US,D,20120514,000000,14.2531,14.3424,14.2531,14.3424,8406.5722080223,0
+VONG.US,D,20120515,000000,14.2661,14.3127,14.1917,14.1975,12696.503231723,0
+VONG.US,D,20120516,000000,14.2313,14.2313,14.141,14.1597,43149.170005415,0
+VONG.US,D,20120517,000000,14.0734,14.0734,13.9345,13.9424,15118.530986768,0
+VONG.US,D,20120518,000000,13.9316,13.9316,13.7647,13.7707,32601.662281806,0
+VONG.US,D,20120521,000000,13.7907,14.0357,13.7907,14.0357,10726.842557384,0
+VONG.US,D,20120522,000000,14.1063,14.143,13.997,14.0496,8536.5395875567,0
+VONG.US,D,20120523,000000,13.9444,14.0824,13.9444,14.0804,43522.952158959,0
+VONG.US,D,20120524,000000,14.143,14.1597,14.01,14.01,22390.659246295,0
+VONG.US,D,20120525,000000,14.1043,14.122,14.0159,14.0447,11823.001541364,0
+VONG.US,D,20120529,000000,14.1777,14.2461,14.1687,14.1975,10417.540344074,0
+VONG.US,D,20120530,000000,14.0377,14.0447,14.0377,14.0447,7963.2726189128,0
+VONG.US,D,20120531,000000,13.9673,13.9713,13.87,13.9653,7861.5152132308,0
+VONG.US,D,20120601,000000,13.6764,13.7023,13.5831,13.5901,27932.91160923,0
+VONG.US,D,20120604,000000,13.4938,13.5166,13.4938,13.5166,7569.340484045,0
+VONG.US,D,20120605,000000,13.6109,13.6893,13.6109,13.6804,9158.1665113762,0
+VONG.US,D,20120606,000000,13.7955,13.9524,13.7907,13.9524,9962.1507661702,0
+VONG.US,D,20120607,000000,14.1211,14.127,14.0754,14.0754,5854.5770734441,0
+VONG.US,D,20120608,000000,13.9385,13.9474,13.8759,13.9474,5505.9823965534,0
+VONG.US,D,20120611,000000,14.1994,14.1994,13.9385,13.9385,9186.3764852286,0
+VONG.US,D,20120612,000000,13.9316,14.012,13.8511,14.012,5367.9550244898,0
+VONG.US,D,20120613,000000,13.9673,13.9733,13.8561,13.8819,11970.096405023,0
+VONG.US,D,20120614,000000,13.9781,14.0218,13.9781,14.0159,17600.001186713,0
+VONG.US,D,20120615,000000,14.0983,14.1558,14.0983,14.1558,3649.1616176242,0
+VONG.US,D,20120618,000000,14.1927,14.1927,14.1867,14.1927,1663.3809582269,0
+VONG.US,D,20120619,000000,14.3593,14.4318,14.3484,14.3851,12192.753698644,0
+VONG.US,D,20120620,000000,14.3851,14.4159,14.2779,14.2779,8946.591707483,0
+VONG.US,D,20120621,000000,14.3166,14.3236,14.273,14.273,2885.4773254765,0
+VONG.US,D,20120622,000000,14.0873,14.1141,14.0337,14.1023,15508.43312537,0
+VONG.US,D,20120625,000000,13.9474,13.9474,13.8621,13.8621,25800.036086174,0
+VONG.US,D,20120626,000000,13.8998,13.9424,13.8729,13.9256,8023.7225628823,0
+VONG.US,D,20120627,000000,13.995,14.0437,13.995,14.0357,2749.4649515452,0
+VONG.US,D,20120628,000000,13.9424,13.9424,13.8352,13.9136,5037.49533079,0
+VONG.US,D,20120629,000000,14.1936,14.2839,14.1897,14.2769,17235.286524765,0
+VONG.US,D,20120702,000000,14.268,14.3375,14.268,14.3325,7439.3731045106,0
+VONG.US,D,20120703,000000,14.4198,14.4873,14.4198,14.4873,5606.7323031693,0
+VONG.US,D,20120705,000000,14.4824,14.5003,14.4824,14.5003,2202.3929586214,0
+VONG.US,D,20120706,000000,14.3077,14.3305,14.273,14.3305,7975.3626077067,0
+VONG.US,D,20120709,000000,14.2799,14.3047,14.2799,14.3047,3608.8616549779,0
+VONG.US,D,20120710,000000,14.2661,14.3028,14.2661,14.3028,2082.5005697485,0
+VONG.US,D,20120711,000000,14.14,14.14,14.0705,14.0705,6447.9940234111,0
+VONG.US,D,20120712,000000,14.0318,14.1023,13.9653,14.1023,6268.659189635,0
+VONG.US,D,20120713,000000,14.0853,14.1965,14.0853,14.1965,19468.911954436,0
+VONG.US,D,20120716,000000,14.2372,14.2372,14.2372,14.2372,1796.3708349597,0
+VONG.US,D,20120717,000000,14.2859,14.3176,14.1927,14.3008,11843.151522687,0
+VONG.US,D,20120718,000000,14.3573,14.4734,14.3553,14.4734,34613.637916925,0
+VONG.US,D,20120719,000000,14.4983,14.5529,14.4983,14.528,5740.7296789683,0
+VONG.US,D,20120720,000000,14.4645,14.4645,14.3831,14.3831,5009.2853569375,0
+VONG.US,D,20120723,000000,14.1797,14.2352,14.1023,14.2352,27232.699758251,0
+VONG.US,D,20120724,000000,14.0834,14.0873,14.0427,14.0814,6443.9640271466,0
+VONG.US,D,20120725,000000,14.0685,14.125,14.0685,14.0734,7045.4409696429,0
+VONG.US,D,20120726,000000,14.2284,14.3196,14.2284,14.3166,24275.689999077,0
+VONG.US,D,20120727,000000,14.4179,14.5767,14.4139,14.5767,9361.6813227401,0
+VONG.US,D,20120730,000000,14.551,14.551,14.551,14.551,665.95688273043,0
+VONG.US,D,20120731,000000,14.5807,14.5887,14.5529,14.5598,30960.446303035,0
+VONG.US,D,20120801,000000,14.5647,14.5647,14.4318,14.4516,33996.040989369,0
+VONG.US,D,20120802,000000,14.4497,14.4497,14.2898,14.3693,25371.848983057,0
+VONG.US,D,20120803,000000,14.6601,14.6621,14.6481,14.6481,9795.9134202541,0
+VONG.US,D,20120807,000000,14.7305,14.794,14.7305,14.7375,5647.0322658156,0
+VONG.US,D,20120808,000000,14.7176,14.7603,14.7176,14.7305,17038.824206863,0
+VONG.US,D,20120809,000000,14.7464,14.7484,14.7325,14.7425,11863.30150401,0
+VONG.US,D,20120810,000000,14.7196,14.7573,14.6998,14.7573,8003.5725815591,0
+VONG.US,D,20120813,000000,14.7136,14.7136,14.7136,14.7136,8251.417351834,0
+VONG.US,D,20120814,000000,14.809,14.809,14.809,14.809,6066.1518773373,0
+VONG.US,D,20120815,000000,14.8258,14.8298,14.798,14.8298,3055.7446676572,0
+VONG.US,D,20120816,000000,14.8517,14.9558,14.8308,14.946,121019.78032783,0
+VONG.US,D,20120817,000000,14.9509,14.9857,14.9509,14.9817,40970.957024381,0
+VONG.US,D,20120820,000000,14.9529,14.9548,14.933,14.939,5139.252736472,0
+VONG.US,D,20120821,000000,15.0014,15.0451,14.8913,14.8913,34249.930754041,0
+VONG.US,D,20120822,000000,14.8695,14.9568,14.8695,14.939,25912.875981583,0
+VONG.US,D,20120823,000000,14.8576,14.8923,14.8178,14.8467,135715.16170681,0
+VONG.US,D,20120824,000000,14.794,14.9211,14.794,14.9181,19794.334152806,0
+VONG.US,D,20120827,000000,14.927,14.9677,14.927,14.927,66710.543166585,0
+VONG.US,D,20120828,000000,14.9023,14.9548,14.9023,14.936,36704.198479202,0
+VONG.US,D,20120829,000000,14.933,14.9667,14.8963,14.942,13839.007172747,0
+VONG.US,D,20120830,000000,14.8953,14.8953,14.8188,14.8188,6386.5365803755,0
+VONG.US,D,20120831,000000,14.797,14.929,14.797,14.8983,17142.596610679,0
+VONG.US,D,20120904,000000,14.8715,14.938,14.807,14.9092,10392.35286742,0
+VONG.US,D,20120905,000000,14.9171,14.928,14.8665,14.8665,21639.064942942,0
+VONG.US,D,20120906,000000,15.0224,15.1445,15.0224,15.1445,2819.9898861763,0
+VONG.US,D,20120907,000000,15.1792,15.201,15.1772,15.1812,13322.160151807,0
+VONG.US,D,20120910,000000,15.1722,15.1851,15.1018,15.1018,15293.835824279,0
+VONG.US,D,20120911,000000,15.1166,15.1395,15.0948,15.1146,11538.886804708,0
+VONG.US,D,20120912,000000,15.1514,15.1563,15.1146,15.1563,11282.982041903,0
+VONG.US,D,20120913,000000,15.1752,15.3887,15.1752,15.3697,13509.554978112,0
+VONG.US,D,20120914,000000,15.4224,15.4898,15.4224,15.4411,17507.311272628,0
+VONG.US,D,20120917,000000,15.4244,15.4244,15.4064,15.4224,1344.0037542548,0
+VONG.US,D,20120918,000000,15.4174,15.4294,15.3995,15.3995,1893.0907453109,0
+VONG.US,D,20120919,000000,15.4164,15.4641,15.4164,15.4641,3100.0746265681,0
+VONG.US,D,20120920,000000,15.3588,15.4244,15.3588,15.4064,19830.604119188,0
+VONG.US,D,20120921,000000,15.5078,15.5078,15.4244,15.4362,13363.467613519,0
+VONG.US,D,20120924,000000,15.3529,15.3827,15.342,15.3737,14939.196152991,0
+VONG.US,D,20120925,000000,15.3897,15.4184,15.3013,15.3013,16084.722591212,0
+VONG.US,D,20120926,000000,15.1543,15.1623,15.073,15.1265,22854.108816728,0
+VONG.US,D,20120927,000000,15.1643,15.2884,15.1623,15.2884,15772.397880704,0
+VONG.US,D,20120928,000000,15.1375,15.1693,15.1375,15.1563,8856.9242905949,0
+VONG.US,D,20121001,000000,15.2595,15.338,15.211,15.211,27522.859489304,0
+VONG.US,D,20121002,000000,15.2377,15.2625,15.1831,15.1831,6732.1087600678,0
+VONG.US,D,20121003,000000,15.2794,15.3201,15.2149,15.2794,28940.410675389,0
+VONG.US,D,20121004,000000,15.3568,15.3827,15.3568,15.3807,5830.3970958563,0
+VONG.US,D,20121005,000000,15.4631,15.4721,15.4441,15.4441,37999.842278281,0
+VONG.US,D,20121008,000000,15.3221,15.3221,15.2993,15.3062,8764.2343765084,0
+VONG.US,D,20121009,000000,15.2595,15.2595,15.1255,15.1543,11083.497226805,0
+VONG.US,D,20121010,000000,15.0908,15.1137,15.0104,15.0324,21924.187178665,0
+VONG.US,D,20121011,000000,15.1265,15.1265,15.0334,15.0334,1130.4139522293,0
+VONG.US,D,20121012,000000,14.9994,15.0104,14.9897,15.0084,21460.737608232,0
+VONG.US,D,20121015,000000,15.0362,15.1246,15.0362,15.1226,6870.1361321314,0
+VONG.US,D,20121016,000000,15.199,15.2507,15.199,15.2507,10519.297749756,0
+VONG.US,D,20121017,000000,15.3092,15.3092,15.2864,15.2864,934.95913339462,0
+VONG.US,D,20121018,000000,15.2248,15.2308,15.1613,15.201,17162.746592001,0
+VONG.US,D,20121019,000000,15.1752,15.1752,14.9132,14.9132,14107.001924344,0
+VONG.US,D,20121022,000000,14.929,14.929,14.8367,14.8993,15301.895816808,0
+VONG.US,D,20121023,000000,14.808,14.8159,14.7008,14.7881,13879.307135393,0
+VONG.US,D,20121024,000000,14.7881,14.798,14.7166,14.7285,12802.29063367,0
+VONG.US,D,20121025,000000,14.8188,14.8188,14.6878,14.7285,13415.85756496,0
+VONG.US,D,20121026,000000,14.7206,14.7742,14.6521,14.7583,24848.95696772,0
+VONG.US,D,20121031,000000,14.815,14.815,14.7127,14.7573,29562.037599207,0
+VONG.US,D,20121101,000000,14.794,14.948,14.794,14.939,147916.98289705,0
+VONG.US,D,20121102,000000,15.0194,15.0194,14.7921,14.798,324782.43646202,0
+VONG.US,D,20121105,000000,14.7742,14.8268,14.7742,14.8268,8300.7848060757,0
+VONG.US,D,20121106,000000,14.8993,14.9677,14.8834,14.941,6086.3018586605,0
+VONG.US,D,20121107,000000,14.812,14.812,14.5955,14.6918,44534.481221382,0
+VONG.US,D,20121108,000000,14.6651,14.6878,14.4725,14.4725,14809.228773456,0
+VONG.US,D,20121109,000000,14.4417,14.6044,14.4417,14.4913,17913.33339629,0
+VONG.US,D,20121112,000000,14.542,14.5529,14.5122,14.5122,8479.1121407856,0
+VONG.US,D,20121113,000000,14.4695,14.5974,14.4695,14.4873,42985.955156698,0
+VONG.US,D,20121114,000000,14.5122,14.5122,14.2481,14.2481,42177.940905638,0
+VONG.US,D,20121115,000000,14.3028,14.3028,14.1797,14.2313,15585.003054397,0
+VONG.US,D,20121116,000000,14.2551,14.3296,14.1578,14.3067,34249.930754041,0
+VONG.US,D,20121119,000000,14.5003,14.5887,14.5003,14.5887,6406.6865616987,0
+VONG.US,D,20121120,000000,14.6204,14.6501,14.549,14.6094,17467.011309981,0
+VONG.US,D,20121121,000000,14.6421,14.6769,14.6421,14.6691,12351.938551097,0
+VONG.US,D,20121123,000000,14.81,14.8347,14.798,14.8347,1339.9737579901,0
+VONG.US,D,20121126,000000,14.814,14.8526,14.814,14.8526,14496.904062947,0
+VONG.US,D,20121127,000000,14.8477,14.8854,14.796,14.8,65547.88924424,0
+VONG.US,D,20121128,000000,14.7405,14.8903,14.7405,14.8903,21626.974954148,0
+VONG.US,D,20121129,000000,14.9737,15.0084,14.9221,14.9965,45915.762441084,0
+VONG.US,D,20121130,000000,14.9897,15.0194,14.941,15.0034,75011.327972661,0
+VONG.US,D,20121203,000000,15.0154,15.0611,14.9221,14.926,76009.759547224,0
+VONG.US,D,20121204,000000,14.8893,14.9221,14.8655,14.9151,16625.749589739,0
+VONG.US,D,20121205,000000,14.8417,14.8933,14.8417,14.8933,2619.4975720108,0
+VONG.US,D,20121206,000000,14.8347,14.8744,14.8347,14.8744,4977.0453868204,0
+VONG.US,D,20121207,000000,14.9637,14.9637,14.8685,14.9171,115656.86279868,0
+VONG.US,D,20121210,000000,14.9132,14.9677,14.9132,14.935,27075.52990393,0
+VONG.US,D,20121211,000000,15.0104,15.0998,15.0104,15.0828,20818.960703089,0
+VONG.US,D,20121212,000000,15.1107,15.1127,15.0034,15.0084,14127.151905667,0
+VONG.US,D,20121213,000000,15.0254,15.0431,14.8953,14.9519,123302.77321175,0
+VONG.US,D,20121214,000000,14.8744,14.8764,14.8288,14.8288,14634.931435011,0
+VONG.US,D,20121217,000000,14.9102,15.0084,14.8814,15.0084,1081483.7525823,0
+VONG.US,D,20121218,000000,15.0304,15.1921,15.0254,15.1812,49543.76657832,0
+VONG.US,D,20121219,000000,15.1831,15.1831,15.1196,15.1196,7927.0026525311,0
+VONG.US,D,20121220,000000,14.9737,15.0174,14.9737,15.0174,19937.3990202,0
+VONG.US,D,20121221,000000,14.8764,14.929,14.8615,14.9072,135149.9547307,0
+VONG.US,D,20121224,000000,14.9013,14.9013,14.8764,14.8814,18999.417389608,0
+VONG.US,D,20121226,000000,14.8903,14.8923,14.7484,14.7713,45516.792810886,0
+VONG.US,D,20121227,000000,14.7811,14.801,14.6164,14.798,20554.995947755,0
+VONG.US,D,20121228,000000,14.7008,14.7425,14.6342,14.6342,20679.925831959,0
+VONG.US,D,20121231,000000,14.5827,14.8903,14.5827,14.8903,15342.195779454,0
+VONG.US,D,20130102,000000,15.1921,15.2507,15.1395,15.2507,331809.74244846,0
+VONG.US,D,20130103,000000,15.2635,15.3151,15.2198,15.2288,15069.163532525,0
+VONG.US,D,20130104,000000,15.2595,15.2963,15.2447,15.2824,288227.34784462,0
+VONG.US,D,20130107,000000,15.2308,15.2507,15.2149,15.2218,161990.73735222,0
+VONG.US,D,20130108,000000,15.2546,15.2546,15.1722,15.2258,54009.002439532,0
+VONG.US,D,20130109,000000,15.3003,15.3022,15.2635,15.2824,42989.985152962,0
+VONG.US,D,20130110,000000,15.329,15.3529,15.2824,15.3499,28843.690765037,0
+VONG.US,D,20130111,000000,15.342,15.3757,15.342,15.3737,9462.4312293559,0
+VONG.US,D,20130114,000000,15.3509,15.3509,15.3092,15.333,80608.992784235,0
+VONG.US,D,20130115,000000,15.2685,15.333,15.2546,15.328,44814.565961774,0
+VONG.US,D,20130116,000000,15.2993,15.3568,15.2993,15.329,60530.543894772,0
+VONG.US,D,20130117,000000,15.4084,15.4671,15.3916,15.4264,14325.6292217,0
+VONG.US,D,20130118,000000,15.3985,15.4561,15.3677,15.4521,36748.528438113,0
+VONG.US,D,20130122,000000,15.4561,15.4898,15.4204,15.4848,12652.173272812,0
+VONG.US,D,20130123,000000,15.5702,15.5822,15.5395,15.5583,39218.916148332,0
+VONG.US,D,20130124,000000,15.4918,15.5861,15.4918,15.5345,76444.999143804,0
+VONG.US,D,20130125,000000,15.5514,15.604,15.5395,15.5653,60740.103700533,0
+VONG.US,D,20130128,000000,15.606,15.606,15.5553,15.5841,9987.3382428241,0
+VONG.US,D,20130129,000000,15.5375,15.6208,15.5146,15.6208,27822.086711953,0
+VONG.US,D,20130130,000000,15.6407,15.6407,15.5405,15.5544,66641.02573102,0
+VONG.US,D,20130131,000000,15.5494,15.5822,15.5425,15.5465,64381.205325628,0
+VONG.US,D,20130201,000000,15.6139,15.7012,15.6139,15.6854,21375.100187608,0
+VONG.US,D,20130204,000000,15.604,15.6248,15.5245,15.5375,26223.18569396,0
+VONG.US,D,20130205,000000,15.604,15.6834,15.5653,15.6565,44680.568585975,0
+VONG.US,D,20130206,000000,15.6,15.6774,15.6,15.6357,38212.424581241,0
+VONG.US,D,20130207,000000,15.6645,15.6645,15.5395,15.6427,68018.276954458,0
+VONG.US,D,20130208,000000,15.7509,15.7697,15.7509,15.7638,41121.074385239,0
+VONG.US,D,20130211,000000,15.739,15.7449,15.7251,15.7449,10949.499851006,0
+VONG.US,D,20130212,000000,15.737,15.7519,15.7201,15.7271,380623.07220382,0
+VONG.US,D,20130213,000000,15.737,15.7558,15.6933,15.731,17303.796461263,0
+VONG.US,D,20130214,000000,15.6983,15.7608,15.6983,15.739,46463.841933075,0
+VONG.US,D,20130215,000000,15.7519,15.7787,15.7072,15.7231,10189.845555122,0
+VONG.US,D,20130219,000000,15.7757,15.8294,15.7677,15.8294,79703.251123758,0
+VONG.US,D,20130220,000000,15.8024,15.8024,15.6477,15.6477,24730.072077915,0
+VONG.US,D,20130221,000000,15.5663,15.5663,15.5018,15.5345,9337.5013451523,0
+VONG.US,D,20130222,000000,15.6,15.6894,15.5881,15.6894,109215.92126873,0
+VONG.US,D,20130225,000000,15.7777,15.7777,15.4848,15.4848,108331.33708864,0
+VONG.US,D,20130226,000000,15.5255,15.5474,15.4284,15.5395,531525.2748339,0
+VONG.US,D,20130227,000000,15.5534,15.7558,15.5534,15.7519,42469.108135759,0
+VONG.US,D,20130228,000000,15.73,15.8254,15.6874,15.6874,69992.975124128,0
+VONG.US,D,20130301,000000,15.6645,15.7677,15.6318,15.7479,35945.551682386,0
+VONG.US,D,20130304,000000,15.7211,15.8164,15.7032,15.8164,18690.115176297,0
+VONG.US,D,20130305,000000,15.9235,16.0119,15.9108,15.9851,73953.453953195,0
+VONG.US,D,20130306,000000,16.003,16.0238,15.9692,15.9692,22643.541511901,0
+VONG.US,D,20130307,000000,15.9842,16.0189,15.9842,16.0139,46045.729820619,0
+VONG.US,D,20130308,000000,16.0348,16.0824,16.0189,16.0824,18892.622488595,0
+VONG.US,D,20130311,000000,16.0665,16.1191,16.0526,16.1191,14772.958807075,0
+VONG.US,D,20130312,000000,16.0854,16.1062,16.0357,16.0457,286272.79965626,0
+VONG.US,D,20130313,000000,16.0725,16.1062,16.0705,16.1062,6322.0566401414,0
+VONG.US,D,20130314,000000,16.1598,16.1707,16.1479,16.1677,18304.243033959,0
+VONG.US,D,20130315,000000,16.1707,16.1707,16.1062,16.1301,31791.633032616,0
+VONG.US,D,20130318,000000,16.0685,16.1231,16.0576,16.0635,19343.982070233,0
+VONG.US,D,20130319,000000,16.1151,16.1151,15.9365,15.9822,23793.097946387,0
+VONG.US,D,20130320,000000,16.139,16.1648,16.1012,16.1648,26739.025215833,0
+VONG.US,D,20130321,000000,16.0745,16.0824,16.0238,16.0298,91875.854841079,0
+VONG.US,D,20130322,000000,16.0595,16.133,16.0556,16.133,23499.915718135,0
+VONG.US,D,20130325,000000,16.1827,16.2114,16.0735,16.0774,16837.324393632,0
+VONG.US,D,20130326,000000,16.1529,16.1936,16.1529,16.1936,14565.413999446,0
+VONG.US,D,20130327,000000,16.1311,16.2064,16.1241,16.2044,11908.638961987,0
+VONG.US,D,20130328,000000,16.2431,16.2948,16.2323,16.2898,10993.829809916,0
+VONG.US,D,20130401,000000,16.2918,16.3038,16.1568,16.1638,124874.47175495,0
+VONG.US,D,20130402,000000,16.2721,16.3147,16.2441,16.2621,17519.401261421,0
+VONG.US,D,20130403,000000,16.2313,16.2343,16.0934,16.1221,47812.88318266,0
+VONG.US,D,20130404,000000,16.135,16.1847,16.1072,16.1509,75510.040010409,0
+VONG.US,D,20130405,000000,15.9534,16.0467,15.9534,16.0377,65880.363936071,0
+VONG.US,D,20130408,000000,16.0685,16.1906,16.0556,16.1906,65312.134462758,0
+VONG.US,D,20130409,000000,16.2114,16.2858,16.1707,16.2382,34209.630791394,0
+VONG.US,D,20130410,000000,16.3147,16.4764,16.3078,16.4655,40027.937898457,0
+VONG.US,D,20130411,000000,16.4635,16.5449,16.4615,16.5449,2881.4473292119,0
+VONG.US,D,20130412,000000,16.4834,16.4864,16.4298,16.4735,164469.18505497,0
+VONG.US,D,20130415,000000,16.398,16.398,16.137,16.1529,40150.852784528,0
+VONG.US,D,20130416,000000,16.2382,16.3355,16.2104,16.3058,66706.513170321,0
+VONG.US,D,20130417,000000,16.2234,16.2343,16.0864,16.1181,39545.345845768,0
+VONG.US,D,20130418,000000,16.1439,16.1459,15.997,15.997,35913.311712268,0
+VONG.US,D,20130419,000000,16.0874,16.1459,16.0328,16.1171,2521841.6950272,0
+VONG.US,D,20130422,000000,16.1261,16.2681,16.1261,16.2681,38480.419332838,0
+VONG.US,D,20130423,000000,16.3235,16.4119,16.2451,16.3901,76655.566448631,0
+VONG.US,D,20130424,000000,16.3891,16.4278,16.3672,16.3772,30334.789382951,0
+VONG.US,D,20130425,000000,16.4576,16.5311,16.4427,16.4804,318597.39969487,0
+VONG.US,D,20130426,000000,16.4506,16.4715,16.4258,16.4675,42734.080390158,0
+VONG.US,D,20130429,000000,16.4924,16.5946,16.4924,16.5737,21436.557630643,0
+VONG.US,D,20130430,000000,16.5558,16.6431,16.5271,16.6422,486267.40928302,0
+VONG.US,D,20130501,000000,16.6313,16.6313,16.5092,16.5092,59072.692746042,0
+VONG.US,D,20130502,000000,16.5886,16.6968,16.5886,16.6828,257531.87379598,0
+VONG.US,D,20130503,000000,16.8258,16.9042,16.8229,16.8506,120422.3333816,0
+VONG.US,D,20130506,000000,16.8665,16.9022,16.8417,16.8844,14179.541857107,0
+VONG.US,D,20130507,000000,16.9152,16.9519,16.8904,16.9519,5964.3944716554,0
+VONG.US,D,20130508,000000,16.9499,17.0283,16.9499,17.0263,15788.517865762,0
+VONG.US,D,20130509,000000,17.0303,17.0878,16.9797,16.9797,33422.774020725,0
+VONG.US,D,20130510,000000,17.0114,17.0759,17.0114,17.0641,64224.035471308,0
+VONG.US,D,20130513,000000,17.1195,17.1245,17.1157,17.1245,5371.9850207545,0
+VONG.US,D,20130514,000000,17.1632,17.2358,17.1632,17.2318,23020.346162644,0
+VONG.US,D,20130515,000000,17.2239,17.3429,17.2239,17.3191,32744.727149202,0
+VONG.US,D,20130516,000000,17.2755,17.2913,17.2338,17.2338,12513.138401682,0
+VONG.US,D,20130517,000000,17.3241,17.3816,17.2874,17.3816,18060.428259948,0
+VONG.US,D,20130520,000000,17.3678,17.4174,17.3608,17.3608,28156.576401917,0
+VONG.US,D,20130521,000000,17.3568,17.4353,17.3122,17.4243,26909.292558014,0
+VONG.US,D,20130522,000000,17.4065,17.4918,17.197,17.2199,77094.836041477,0
+VONG.US,D,20130523,000000,17.0631,17.199,17.0491,17.1802,67829.874629087,0
+VONG.US,D,20130524,000000,17.0938,17.1652,17.0779,17.1652,24890.264429433,0
+VONG.US,D,20130528,000000,17.3429,17.4085,17.2437,17.2685,120060.64121686,0
+VONG.US,D,20130529,000000,17.1752,17.1752,17.0432,17.1147,35448.854642769,0
+VONG.US,D,20130530,000000,17.1892,17.2338,17.1892,17.2059,43884.64432371,0
+VONG.US,D,20130531,000000,17.1215,17.2099,16.9529,16.9529,56539.84009372,0
+VONG.US,D,20130603,000000,16.9956,17.0075,16.8596,17.0075,28610.958480755,0
+VONG.US,D,20130604,000000,17.0799,17.0799,16.8685,16.9261,14025.394499986,0
+VONG.US,D,20130605,000000,16.8774,16.9152,16.6868,16.6868,70861.439319156,0
+VONG.US,D,20130606,000000,16.6978,16.8169,16.6561,16.8169,10742.962542443,0
+VONG.US,D,20130607,000000,16.9359,17.0333,16.9359,17.0333,17644.331145625,0
+VONG.US,D,20130610,000000,17.1127,17.1127,17.0243,17.0333,191459.07753827,0
+VONG.US,D,20130611,000000,16.8923,17.0075,16.8923,16.8992,22626.414027777,0
+VONG.US,D,20130612,000000,17.0075,17.0075,16.7405,16.7475,28721.783378032,0
+VONG.US,D,20130613,000000,16.7315,16.9221,16.6998,16.9221,14821.31876225,0
+VONG.US,D,20130614,000000,16.9737,16.9916,16.8665,16.8904,5518.0723853473,0
+VONG.US,D,20130617,000000,17.0243,17.0631,16.9231,17.0035,31795.66302888,0
+VONG.US,D,20130618,000000,17.0422,17.1572,17.0422,17.1495,9580.3086200963,0
+VONG.US,D,20130619,000000,17.1385,17.1435,16.9132,16.9132,55130.348900165,0
+VONG.US,D,20130620,000000,16.7495,16.7495,16.4447,16.4834,28298.633770246,0
+VONG.US,D,20130621,000000,16.5558,16.5668,16.3603,16.4814,81206.439730466,0
+VONG.US,D,20130624,000000,16.3415,16.4139,16.1886,16.3058,34621.697909453,0
+VONG.US,D,20130625,000000,16.4556,16.4953,16.3951,16.4596,250241.61055325,0
+VONG.US,D,20130626,000000,16.5797,16.6392,16.5429,16.6392,15792.547862026,0
+VONG.US,D,20130627,000000,16.7195,16.7495,16.7038,16.7038,14395.146657266,0
+VONG.US,D,20130628,000000,16.6441,16.7335,16.6104,16.6234,30553.416680307,0
+VONG.US,D,20130701,000000,16.8119,16.8774,16.7515,16.7515,57592.676617855,0
+VONG.US,D,20130702,000000,16.7921,16.8318,16.673,16.7008,10889.049907036,0
+VONG.US,D,20130703,000000,16.6818,16.8209,16.6818,16.8209,10396.382863684,0
+VONG.US,D,20130705,000000,16.8616,16.9519,16.8616,16.9519,4484.3783434692,0
+VONG.US,D,20130708,000000,17.0501,17.0501,17.0124,17.0382,24939.631883675,0
+VONG.US,D,20130709,000000,17.1245,17.1563,17.0581,17.1395,69710.875385604,0
+VONG.US,D,20130710,000000,17.1395,17.1921,17.1305,17.1563,19003.447385872,0
+VONG.US,D,20130711,000000,17.3628,17.4293,17.3449,17.4293,38756.474076966,0
+VONG.US,D,20130712,000000,17.4243,17.471,17.4134,17.471,31666.703148413,0
+VONG.US,D,20130715,000000,17.4601,17.5058,17.4601,17.4958,12953.415493593,0
+VONG.US,D,20130716,000000,17.5058,17.5058,17.4075,17.4243,12319.69858098,0
+VONG.US,D,20130717,000000,17.4799,17.4888,17.4571,17.469,2409.9377662499,0
+VONG.US,D,20130718,000000,17.5147,17.5166,17.4938,17.5147,269569.47263843,0
+VONG.US,D,20130719,000000,17.4462,17.473,17.4214,17.4581,151585.28699693,0
+VONG.US,D,20130722,000000,17.4868,17.5325,17.4868,17.5127,121861.04204807,0
+VONG.US,D,20130723,000000,17.5662,17.5732,17.469,17.4918,60332.066578739,0
+VONG.US,D,20130724,000000,17.5562,17.5562,17.3956,17.4313,26767.235189685,0
+VONG.US,D,20130725,000000,17.4462,17.4988,17.4293,17.4988,10047.788186794,0
+VONG.US,D,20130726,000000,17.4571,17.5365,17.3836,17.5365,10339.96291598,0
+VONG.US,D,20130729,000000,17.4898,17.5365,17.4372,17.4621,44172.78905663,0
+VONG.US,D,20130730,000000,17.5078,17.5544,17.4958,17.5315,50084.793576846,0
+VONG.US,D,20130731,000000,17.5941,17.6129,17.5295,17.5405,6866.1061358667,0
+VONG.US,D,20130801,000000,17.7261,17.7678,17.7251,17.7678,11254.772068051,0
+VONG.US,D,20130802,000000,17.7519,17.7946,17.735,17.7946,27192.399795604,0
+VONG.US,D,20130805,000000,17.7816,17.8105,17.7748,17.8105,22549.844098748,0
+VONG.US,D,20130806,000000,17.7658,17.7658,17.6893,17.7152,25406.103951306,0
+VONG.US,D,20130807,000000,17.6289,17.6656,17.5682,17.6456,24910.414410756,0
+VONG.US,D,20130808,000000,17.7181,17.7469,17.6338,17.7092,46541.419361168,0
+VONG.US,D,20130809,000000,17.738,17.738,17.6456,17.6616,8158.7274377475,0
+VONG.US,D,20130812,000000,17.6387,17.6745,17.6239,17.6338,28867.870742626,0
+VONG.US,D,20130813,000000,17.6665,17.7152,17.6039,17.7062,8430.7521856101,0
+VONG.US,D,20130814,000000,17.7003,17.7003,17.6059,17.6059,29662.787505824,0
+VONG.US,D,20130815,000000,17.469,17.469,17.3161,17.334,20022.028941758,0
+VONG.US,D,20130816,000000,17.3211,17.3409,17.2725,17.3022,15772.397880704,0
+VONG.US,D,20130819,000000,17.2675,17.3519,17.2496,17.2496,20655.745854371,0
+VONG.US,D,20130820,000000,17.2546,17.3559,17.2546,17.3559,9341.531341417,0
+VONG.US,D,20130821,000000,17.2913,17.3628,17.2049,17.2338,16779.896946861,0
+VONG.US,D,20130822,000000,17.2695,17.8154,17.2695,17.3886,20794.780725501,0
+VONG.US,D,20130823,000000,17.471,17.4868,17.4015,17.4868,32662.112225776,0
+VONG.US,D,20130826,000000,17.5127,17.5702,17.4511,17.4511,31471.248329577,0
+VONG.US,D,20130827,000000,17.3211,17.3211,17.1554,17.1554,22996.166185056,0
+VONG.US,D,20130828,000000,17.1902,17.2229,17.1902,17.2099,18754.595116531,0
+VONG.US,D,20130829,000000,17.2516,17.3539,17.2516,17.3003,324217.2294859,0
+VONG.US,D,20130830,000000,17.3161,17.3161,17.1911,17.1911,21391.220172667,0
+VONG.US,D,20130903,000000,17.3429,17.3429,17.2298,17.2983,3920.1788664207,0
+VONG.US,D,20130904,000000,17.3678,17.4561,17.3678,17.4382,38232.574562564,0
+VONG.US,D,20130905,000000,17.4491,17.4829,17.4491,17.467,16154.240026777,0
+VONG.US,D,20130906,000000,17.5435,17.5772,17.3856,17.4829,52277.111544807,0
+VONG.US,D,20130909,000000,17.5782,17.6804,17.5782,17.6626,35820.621798181,0
+VONG.US,D,20130910,000000,17.7459,17.7975,17.7449,17.7975,85947.730335806,0
+VONG.US,D,20130911,000000,17.7866,17.8432,17.7866,17.8412,6971.8935378133,0
+VONG.US,D,20130912,000000,17.8809,17.8948,17.8353,17.8382,33051.006865313,0
+VONG.US,D,20130913,000000,17.867,17.871,17.8551,17.8571,28721.783378032,0
+VONG.US,D,20130916,000000,18.0099,18.0348,17.9534,17.9534,40812.779670993,0
+VONG.US,D,20130917,000000,17.9912,18.0725,17.9912,18.0606,41694.341353882,0
+VONG.US,D,20130918,000000,18.0794,18.3147,18.0259,18.2789,39643.073255185,0
+VONG.US,D,20130919,000000,18.3255,18.3593,18.2948,18.3097,26743.055212097,0
+VONG.US,D,20130920,000000,18.3028,18.3067,18.1767,18.1926,3693.4915765352,0
+VONG.US,D,20130923,000000,18.1519,18.1529,18.0416,18.0953,1114547.8569354,0
+VONG.US,D,20130924,000000,18.133,18.1549,18.0705,18.0853,45054.350739519,0
+VONG.US,D,20130925,000000,18.1092,18.1092,17.9989,17.9989,26755.145200892,0
+VONG.US,D,20130926,000000,18.0546,18.129,18.0546,18.129,277816.85999399,0
+VONG.US,D,20130927,000000,18.0456,18.0705,18.0229,18.0229,444298.02068408,0
+VONG.US,D,20130930,000000,17.876,17.9852,17.874,17.9524,16500.819705536,0
+VONG.US,D,20131001,000000,18.1271,18.1429,18.0824,18.1211,31235.493548096,0
+VONG.US,D,20131002,000000,18.0367,18.1221,18.0367,18.1221,44164.729064102,0
+VONG.US,D,20131003,000000,18.0735,18.0735,17.869,17.9682,22740.261422253,0
+VONG.US,D,20131004,000000,17.9662,18.0973,17.9662,18.0913,26755.145200892,0
+VONG.US,D,20131007,000000,18.0159,18.0269,17.9385,17.9385,25418.1939401,0
+VONG.US,D,20131008,000000,17.9127,17.9147,17.6358,17.6358,71745.016000178,0
+VONG.US,D,20131009,000000,17.6606,17.6774,17.5554,17.6029,34342.620668127,0
+VONG.US,D,20131010,000000,17.7816,18.0039,17.7816,18.0039,71386.346332624,0
+VONG.US,D,20131011,000000,18.0685,18.138,18.0685,18.138,28100.156454213,0
+VONG.US,D,20131014,000000,18.0299,18.1975,18.0299,18.1816,49072.257015358,0
+VONG.US,D,20131015,000000,18.1747,18.2025,18.0755,18.0933,48178.605343675,0
+VONG.US,D,20131016,000000,18.1975,18.3335,18.1975,18.3335,102151.33781682,0
+VONG.US,D,20131017,000000,18.3008,18.4406,18.2779,18.4376,34794.987748833,0
+VONG.US,D,20131018,000000,18.538,18.6105,18.5132,18.5985,237764.74211796,0
+VONG.US,D,20131021,000000,18.6402,18.6402,18.5628,18.6015,864563.15864403,0
+VONG.US,D,20131022,000000,18.6353,18.7435,18.6353,18.7057,47284.953671993,0
+VONG.US,D,20131023,000000,18.6055,18.6382,18.5588,18.6183,32942.196966168,0
+VONG.US,D,20131024,000000,18.6333,18.7355,18.6333,18.7147,95458.521520338,0
+VONG.US,D,20131025,000000,18.8049,18.8069,18.7196,18.8069,86545.177282038,0
+VONG.US,D,20131028,000000,18.8049,18.8496,18.7941,18.8169,55324.796219934,0
+VONG.US,D,20131029,000000,18.8853,18.9092,18.8406,18.9053,42380.448217936,0
+VONG.US,D,20131030,000000,18.9618,18.9618,18.7573,18.8289,224820.39411596,0
+VONG.US,D,20131031,000000,18.7415,18.8586,18.7375,18.8049,14667.171405129,0
+VONG.US,D,20131101,000000,18.8636,18.8636,18.7375,18.8009,339025.4507603,0
+VONG.US,D,20131104,000000,18.8466,18.8793,18.8169,18.8774,90559.053561611,0
+VONG.US,D,20131105,000000,18.7911,18.8774,18.7375,18.8546,47284.953671993,0
+VONG.US,D,20131106,000000,18.8853,18.925,18.8289,18.8873,76729.11388046,0
+VONG.US,D,20131107,000000,18.93,18.93,18.5946,18.5946,38371.609433693,0
+VONG.US,D,20131108,000000,18.6353,18.8339,18.6283,18.8339,32126.12272258,0
+VONG.US,D,20131111,000000,18.8049,18.8526,18.7852,18.8319,20070.388896934,0
+VONG.US,D,20131112,000000,18.7941,18.8406,18.7911,18.7911,4464.2283621461,0
+VONG.US,D,20131113,000000,18.7524,19.0025,18.7455,19.0025,19625.074309691,0
+VONG.US,D,20131114,000000,19.0502,19.1127,19.0164,19.1077,34794.987748833,0
+VONG.US,D,20131115,000000,19.1454,19.1752,19.1127,19.1732,49072.257015358,0
+VONG.US,D,20131118,000000,19.2089,19.2269,19.0432,19.0502,56649.657491932,0
+VONG.US,D,20131119,000000,19.059,19.0829,18.9717,19.0183,45054.350739519,0
+VONG.US,D,20131120,000000,19.0373,19.072,18.8893,18.9181,20526.785973903,0
+VONG.US,D,20131121,000000,18.9767,19.0789,18.9767,19.072,44164.729064102,0
+VONG.US,D,20131122,000000,19.1127,19.1891,19.1077,19.1842,242218.89548945,0
+VONG.US,D,20131125,000000,19.2456,19.2456,19.1355,19.1613,38371.609433693,0
+VONG.US,D,20131126,000000,19.2516,19.2706,19.2496,19.2706,2679.9475159803,0
+VONG.US,D,20131127,000000,19.2516,19.2853,19.2406,19.2853,58884.290420671,0
+VONG.US,D,20131129,000000,19.331,19.3539,19.2893,19.2893,22752.351411046,0
+VONG.US,D,20131202,000000,19.3201,19.3201,19.2109,19.2129,54420.062058524,0
+VONG.US,D,20131203,000000,19.1802,19.2039,19.1186,19.1315,23151.321041244,0
+VONG.US,D,20131204,000000,19.0809,19.2089,18.9985,19.1425,31235.493548096,0
+VONG.US,D,20131205,000000,19.1147,19.1425,19.0789,19.1027,70033.275086774,0
+VONG.US,D,20131206,000000,19.2546,19.2943,19.2169,19.2686,40637.474833482,0
+VONG.US,D,20131209,000000,19.3618,19.3618,19.3003,19.3201,47728.253261103,0
+VONG.US,D,20131210,000000,19.2853,19.3152,19.2496,19.2686,44400.483845583,0
+VONG.US,D,20131211,000000,19.2923,19.2923,19.1127,19.1127,32565.392315425,0
+VONG.US,D,20131212,000000,19.063,19.063,18.9687,19.0144,35677.556930787,0
+VONG.US,D,20131213,000000,19.061,19.061,18.9816,19.0243,103560.82901037,0
+VONG.US,D,20131216,000000,19.1752,19.1752,19.1127,19.1335,48624.927429984,0
+VONG.US,D,20131217,000000,19.1574,19.1574,19.059,19.0869,49962.886189841,0
+VONG.US,D,20131218,000000,19.1057,19.3559,18.9767,19.3559,87883.136041896,0
+VONG.US,D,20131219,000000,19.336,19.3638,19.2706,19.345,28550.508536785,0
+VONG.US,D,20131220,000000,19.3886,19.5315,19.3827,19.4869,75559.407464651,0
+VONG.US,D,20131223,000000,19.5692,19.6179,19.5564,19.6179,34362.770649451,0
+VONG.US,D,20131224,000000,19.6348,19.6716,19.6348,19.6696,18726.385142679,0
+VONG.US,D,20131226,000000,19.7093,19.7787,19.7093,19.7657,74730.235733203,0
+VONG.US,D,20131227,000000,19.9514,19.9514,19.723,19.731,66213.84612697,0
+VONG.US,D,20131230,000000,19.743,19.7608,19.7132,19.745,34657.967875835,0
+VONG.US,D,20131231,000000,19.7579,19.8472,19.7579,19.8373,54211.50975183,0
+VONG.US,D,20140102,000000,19.8015,19.8015,19.6416,19.6774,50489.808201441,0
+VONG.US,D,20140103,000000,19.7093,19.7132,19.6209,19.6209,81552.011910158,0
+VONG.US,D,20140106,000000,19.6089,19.6089,19.5157,19.5583,41320.559200338,0
+VONG.US,D,20140107,000000,19.6199,19.6973,19.6179,19.6783,50872.657846582,0
+VONG.US,D,20140108,000000,19.6873,19.7093,19.6496,19.6913,71272.498938148,0
+VONG.US,D,20140109,000000,19.741,19.7579,19.6318,19.7132,21383.160180136,0
+VONG.US,D,20140110,000000,19.72,19.7747,19.7033,19.7747,11100.624710929,0
+VONG.US,D,20140113,000000,19.7499,19.7787,19.4849,19.4977,36659.868520291,0
+VONG.US,D,20140114,000000,19.5355,19.7608,19.5355,19.745,68427.321575319,0
+VONG.US,D,20140115,000000,19.7966,19.876,19.7946,19.8511,31988.095350516,0
+VONG.US,D,20140116,000000,19.8313,19.8541,19.8124,19.8452,95967.308548748,0
+VONG.US,D,20140117,000000,19.8452,19.858,19.7579,19.7579,22930.678745756,0
+VONG.US,D,20140121,000000,19.9266,19.9266,19.7717,19.8561,45326.375487382,0
+VONG.US,D,20140122,000000,19.873,19.9097,19.8511,19.9037,27994.369052267,0
+VONG.US,D,20140123,000000,19.8263,19.8263,19.6893,19.7608,32885.777018464,0
+VONG.US,D,20140124,000000,19.6129,19.6636,19.3499,19.3499,75977.519577106,0
+VONG.US,D,20140127,000000,19.3549,19.3549,19.0997,19.1782,57758.913963771,0
+VONG.US,D,20140128,000000,19.1872,19.3162,19.1872,19.2933,95089.776862124,0
+VONG.US,D,20140129,000000,19.1832,19.2009,19.0829,19.1077,15560.82307681,0
+VONG.US,D,20140130,000000,19.2903,19.4223,19.2903,19.346,56873.322284619,0
+VONG.US,D,20140131,000000,19.1524,19.3856,19.1435,19.2486,83533.762573291,0
+VONG.US,D,20140203,000000,19.2416,19.2416,18.7832,18.7832,64954.472294272,0
+VONG.US,D,20140204,000000,18.8706,18.9856,18.8606,18.9598,30898.988859999,0
+VONG.US,D,20140205,000000,18.8893,18.9648,18.7742,18.925,77050.506082565,0
+VONG.US,D,20140206,000000,19.0452,19.1732,19.0452,19.1672,44355.146387605,0
+VONG.US,D,20140207,000000,19.3003,19.4551,19.2486,19.4551,59558.30729593,0
+VONG.US,D,20140210,000000,19.464,19.5216,19.4273,19.5017,102834.42218368,0
+VONG.US,D,20140211,000000,19.5454,19.727,19.5454,19.727,46772.136647318,0
+VONG.US,D,20140212,000000,19.7807,19.8035,19.7073,19.745,104347.68578105,0
+VONG.US,D,20140213,000000,19.6396,19.8919,19.6396,19.876,28196.876364564,0
+VONG.US,D,20140214,000000,19.863,19.9663,19.8263,19.9404,55442.673610674,0
+VONG.US,D,20140218,000000,19.9752,20.0109,19.9117,19.9782,128377.54600798,0
+VONG.US,D,20140219,000000,19.9464,20.0239,19.867,19.867,41316.529204073,0
+VONG.US,D,20140220,000000,19.865,20.0308,19.861,20.0179,129559.34241259,0
+VONG.US,D,20140221,000000,20.0308,20.0755,19.9802,19.9841,243446.02935202,0
+VONG.US,D,20140224,000000,20.0616,20.2025,19.9732,20.0803,103919.49867793,0
+VONG.US,D,20140225,000000,20.1033,20.1657,20.0706,20.0873,30833.501420699,0
+VONG.US,D,20140226,000000,20.148,20.1986,20.0686,20.1133,26734.995219569,0
+VONG.US,D,20140227,000000,20.1549,20.2422,20.1549,20.2343,35271.534807125,0
+VONG.US,D,20140228,000000,20.2531,20.3722,20.1837,20.2402,60993.993465205,0
+VONG.US,D,20140303,000000,20.1033,20.127,19.9732,20.1083,39723.673180478,0
+VONG.US,D,20140304,000000,20.3236,20.4368,20.3236,20.4248,77505.895660468,0
+VONG.US,D,20140305,000000,20.4298,20.4388,20.4109,20.4278,27011.049963696,0
+VONG.US,D,20140306,000000,20.4813,20.4813,20.4248,20.4248,23999.635254949,0
+VONG.US,D,20140307,000000,20.4656,20.4676,20.3266,20.3623,41217.79429559,0
+VONG.US,D,20140310,000000,20.3841,20.3931,20.278,20.3683,38085.479698904,0
+VONG.US,D,20140311,000000,20.3881,20.4586,20.268,20.276,61717.377794707,0
+VONG.US,D,20140312,000000,20.1906,20.2928,20.1657,20.2859,18498.690353728,0
+VONG.US,D,20140313,000000,20.3742,20.3762,20.0059,20.0446,71923.343334887,0
+VONG.US,D,20140314,000000,20.0308,20.1053,19.9941,19.999,79995.425852944,0
+VONG.US,D,20140317,000000,20.2283,20.2333,20.1123,20.1677,39727.703176742,0
+VONG.US,D,20140318,000000,20.2353,20.3534,20.2243,20.3394,52087.701720369,0
+VONG.US,D,20140319,000000,20.3147,20.3414,20.1053,20.1976,48170.545351146,0
+VONG.US,D,20140320,000000,20.1747,20.2809,20.1181,20.272,46804.376617436,0
+VONG.US,D,20140321,000000,20.3841,20.4239,20.142,20.142,34298.290709217,0
+VONG.US,D,20140324,000000,20.2144,20.2283,19.9067,20.0348,29935.819752753,0
+VONG.US,D,20140325,000000,20.1123,20.143,19.9603,20.0476,56584.170052632,0
+VONG.US,D,20140326,000000,20.143,20.1588,19.8977,19.8977,38973.08637619,0
+VONG.US,D,20140327,000000,19.729,19.8373,19.729,19.8373,23111.021078597,0
+VONG.US,D,20140328,000000,19.877,20.0139,19.8571,19.8839,162836.02906873,0
+VONG.US,D,20140331,000000,20.0328,20.1073,20.0059,20.0873,40772.479708348,0
+VONG.US,D,20140401,000000,20.1529,20.2789,20.1529,20.27,96605.055457626,0
+VONG.US,D,20140402,000000,20.2997,20.3355,20.2859,20.2909,69262.538301164,0
+VONG.US,D,20140403,000000,20.3335,20.3335,20.2015,20.2184,77216.743428481,0
+VONG.US,D,20140404,000000,20.2491,20.274,19.87,19.8977,52148.151664338,0
+VONG.US,D,20140407,000000,19.8164,19.877,19.6109,19.7637,89550.546996387,0
+VONG.US,D,20140408,000000,19.6716,19.7916,19.6259,19.7737,79581.343736753,0
+VONG.US,D,20140409,000000,19.8482,20.0456,19.8074,20.0456,26864.962599103,0
+VONG.US,D,20140410,000000,20.0456,20.0456,19.5672,19.5772,23151.321041244,0
+VONG.US,D,20140411,000000,19.459,19.5564,19.3677,19.3697,62180.827365139,0
+VONG.US,D,20140414,000000,19.5177,19.5653,19.4174,19.4174,36994.358210255,0
+VONG.US,D,20140415,000000,19.6039,19.6308,19.3162,19.6308,43383.917287829,0
+VONG.US,D,20140416,000000,19.7489,19.8194,19.6883,19.8154,23321.588383426,0
+VONG.US,D,20140417,000000,19.8343,19.9286,19.7976,19.8869,80994.864926574,0
+VONG.US,D,20140421,000000,19.875,19.9752,19.862,19.9534,22988.106192527,0
+VONG.US,D,20140422,000000,20.0416,20.1579,20.0416,20.1171,41560.343978084,0
+VONG.US,D,20140423,000000,20.0993,20.0993,20.0099,20.0259,48085.915429589,0
+VONG.US,D,20140424,000000,20.1677,20.1677,19.9702,20.0686,26165.75824719,0
+VONG.US,D,20140425,000000,19.9841,19.9861,19.7936,19.8373,42258.54083093,0
+VONG.US,D,20140428,000000,19.9256,20.0059,19.6813,19.8909,75559.407464651,0
+VONG.US,D,20140429,000000,19.9961,20.0169,19.9087,20.0059,33075.186842901,0
+VONG.US,D,20140430,000000,19.9802,20.0556,19.9802,20.0506,14553.324010652,0
+VONG.US,D,20140501,000000,20.0893,20.142,20.0476,20.0576,45034.200758196,0
+VONG.US,D,20140502,000000,20.1152,20.1607,20.0616,20.0784,23191.621003891,0
+VONG.US,D,20140505,000000,20.0636,20.1549,20.0556,20.1549,19376.22204035,0
+VONG.US,D,20140506,000000,20.0706,20.127,19.9702,19.9752,26660.440288672,0
+VONG.US,D,20140507,000000,19.9682,19.9682,19.8243,19.9306,30903.018856265,0
+VONG.US,D,20140508,000000,19.9841,20.148,19.9236,19.9653,39860.693053475,0
+VONG.US,D,20140509,000000,19.8977,20.0506,19.8839,20.0506,43482.652196312,0
+VONG.US,D,20140512,000000,20.0963,20.2849,20.0963,20.2819,43888.674319974,0
+VONG.US,D,20140513,000000,20.3196,20.3296,20.266,20.3027,23768.917968799,0
+VONG.US,D,20140514,000000,20.266,20.266,20.1717,20.1717,21233.04281928,0
+VONG.US,D,20140515,000000,20.137,20.137,19.8809,20.0079,85126.618596888,0
+VONG.US,D,20140516,000000,20.0576,20.0823,19.9554,20.0803,43062.525085725,0
+VONG.US,D,20140519,000000,20.126,20.2134,20.1152,20.2134,10551.537719873,0
+VONG.US,D,20140520,000000,20.137,20.2005,20.0099,20.0686,168128.42166324,0
+VONG.US,D,20140521,000000,20.1103,20.1995,20.1103,20.1995,75993.639562166,0
+VONG.US,D,20140522,000000,20.2909,20.3404,20.263,20.2997,216255.64455455,0
+VONG.US,D,20140523,000000,20.3137,20.4258,20.2928,20.4199,65447.139337623,0
+VONG.US,D,20140527,000000,20.4775,20.551,20.4775,20.55,34346.650664392,0
+VONG.US,D,20140528,000000,20.529,20.5559,20.4873,20.525,244010.22882907,0
+VONG.US,D,20140529,000000,20.5627,20.6323,20.5559,20.6323,64869.842372715,0
+VONG.US,D,20140530,000000,20.6124,20.667,20.6014,20.666,57737.756483383,0
+VONG.US,D,20140602,000000,20.6541,20.6997,20.6263,20.6948,26129.488280807,0
+VONG.US,D,20140603,000000,20.6442,20.678,20.6323,20.666,21719.664868234,0
+VONG.US,D,20140604,000000,20.6491,20.7326,20.6144,20.7236,33223.289205627,0
+VONG.US,D,20140605,000000,20.7177,20.8656,20.7117,20.8556,32569.422311689,0
+VONG.US,D,20140606,000000,20.924,20.942,20.9142,20.938,29777.642399366,0
+VONG.US,D,20140609,000000,20.941,21.0174,20.9043,20.948,28144.486413123,0
+VONG.US,D,20140610,000000,20.938,20.941,20.9003,20.941,30115.154586529,0
+VONG.US,D,20140611,000000,20.8656,20.8973,20.8298,20.8526,21440.587626909,0
+VONG.US,D,20140612,000000,20.8656,20.8656,20.6849,20.6918,29874.362309717,0
+VONG.US,D,20140613,000000,20.7424,20.7643,20.7236,20.7236,9361.6813227401,0
+VONG.US,D,20140616,000000,20.7424,20.7831,20.7236,20.7663,30219.934489409,0
+VONG.US,D,20140617,000000,20.7643,20.8427,20.7504,20.8228,24346.214933708,0
+VONG.US,D,20140618,000000,20.8348,20.9747,20.7871,20.9747,23789.067950122,0
+VONG.US,D,20140619,000000,21.0104,21.0174,20.931,20.9707,28506.178577874,0
+VONG.US,D,20140620,000000,21.0074,21.0074,20.9747,21.0014,22098.484517109,0
+VONG.US,D,20140623,000000,21.0204,21.0224,20.9717,21.0044,70578.332081566,0
+VONG.US,D,20140624,000000,20.9787,21.07,20.8735,20.8843,45476.49284824,0
+VONG.US,D,20140625,000000,20.8656,21.0363,20.8616,21.0134,18917.809965248,0
+VONG.US,D,20140626,000000,20.9916,20.9926,20.8735,20.9916,329040.12751561,0
+VONG.US,D,20140627,000000,20.9737,21.0254,20.9737,21.0224,10015.548216677,0
+VONG.US,D,20140630,000000,21.0819,21.1007,21.0819,21.0839,10917.259880888,0
+VONG.US,D,20140701,000000,21.1733,21.3023,21.1733,21.2883,8617.1395128493,0
+VONG.US,D,20140702,000000,21.2378,21.2933,21.2358,21.2655,14991.586104431,0
+VONG.US,D,20140703,000000,21.323,21.3787,21.3162,21.3568,24808.657005074,0
+VONG.US,D,20140707,000000,21.325,21.336,21.2536,21.2705,19901.129053819,0
+VONG.US,D,20140708,000000,21.2228,21.2228,21.0134,21.0829,63296.128831376,0
+VONG.US,D,20140709,000000,21.1007,21.203,21.0938,21.1801,29457.257696328,0
+VONG.US,D,20140710,000000,20.9677,21.1584,20.93,21.076,16348.687346546,0
+VONG.US,D,20140711,000000,21.1047,21.1494,21.0928,21.1444,16791.986935655,0
+VONG.US,D,20140714,000000,21.2338,21.2963,21.2268,21.2863,19088.07730743,0
+VONG.US,D,20140715,000000,21.2833,21.3082,21.072,21.1554,65222.46704587,0
+VONG.US,D,20140716,000000,21.2466,21.2466,21.1534,21.203,127739.79909911,0
+VONG.US,D,20140717,000000,21.1097,21.1781,20.944,20.944,28330.873740363,0
+VONG.US,D,20140718,000000,21.0004,21.1991,21.0004,21.1891,33087.276831695,0
+VONG.US,D,20140721,000000,21.1047,21.1514,21.1037,21.1514,13541.79494823,0
+VONG.US,D,20140722,000000,21.2149,21.2795,21.2149,21.2626,34875.587674126,0
+VONG.US,D,20140723,000000,21.322,21.349,21.3003,21.322,26554.652886726,0
+VONG.US,D,20140724,000000,21.3747,21.3747,21.336,21.345,9665.9460407198,0
+VONG.US,D,20140725,000000,21.2536,21.2536,21.1991,21.2208,21448.647619437,0
+VONG.US,D,20140728,000000,21.1246,21.2268,21.1246,21.2129,121838.87706862,0
+VONG.US,D,20140729,000000,21.2795,21.2795,21.1633,21.1633,9766.6959473356,0
+VONG.US,D,20140730,000000,21.2496,21.2536,21.1404,21.1881,11189.284628751,0
+VONG.US,D,20140731,000000,21.0481,21.0481,20.7781,20.7871,59722.529643713,0
+VONG.US,D,20140801,000000,20.7216,20.8119,20.6084,20.7484,27575.249440744,0
+VONG.US,D,20140804,000000,20.7623,20.8735,20.7296,20.8735,16925.984311455,0
+VONG.US,D,20140805,000000,20.7663,20.7941,20.6234,20.6987,83132.777944961,0
+VONG.US,D,20140806,000000,20.5549,20.7504,20.5549,20.6849,44806.505969245,0
+VONG.US,D,20140807,000000,20.7444,20.7464,20.5667,20.6084,99817.969979603,0
+VONG.US,D,20140808,000000,20.6303,20.7961,20.5966,20.7961,31910.517922422,0
+VONG.US,D,20140811,000000,20.8923,20.9787,20.8735,20.921,18599.440260343,0
+VONG.US,D,20140812,000000,20.8903,20.93,20.7961,20.8566,39259.216110978,0
+VONG.US,D,20140813,000000,20.9122,21.0244,20.9122,21.0164,28741.933359355,0
+VONG.US,D,20140814,000000,21.079,21.1097,21.079,21.1037,29509.647647768,0
+VONG.US,D,20140815,000000,21.2099,21.2268,21.0273,21.1613,92169.037069331,0
+VONG.US,D,20140818,000000,21.2863,21.3607,21.2863,21.333,40292.910152856,0
+VONG.US,D,20140819,000000,21.3965,21.4948,21.3965,21.4908,77664.073013855,0
+VONG.US,D,20140820,000000,21.4651,21.5514,21.4651,21.5385,29907.6097789,0
+VONG.US,D,20140821,000000,21.5981,21.5981,21.5315,21.5534,60053.99683648,0
+VONG.US,D,20140822,000000,21.5285,21.605,21.5057,21.5761,23679.250551911,0
+VONG.US,D,20140825,000000,21.7003,21.7033,21.6208,21.6625,1149510.0895293,0
+VONG.US,D,20140826,000000,21.7003,21.7201,21.6844,21.6903,36944.990756014,0
+VONG.US,D,20140827,000000,21.6953,21.6953,21.6388,21.6675,43937.03427515,0
+VONG.US,D,20140828,000000,21.607,21.6625,21.607,21.6576,66628.935742227,0
+VONG.US,D,20140829,000000,21.6536,21.7172,21.6536,21.6795,63370.683762271,0
+VONG.US,D,20140902,000000,21.7617,21.7767,21.6625,21.7043,166870.05532961,0
+VONG.US,D,20140903,000000,21.7857,21.7857,21.6625,21.6844,197357.98457062,0
+VONG.US,D,20140904,000000,21.7102,21.7877,21.602,21.603,221562.142136,0
+VONG.US,D,20140905,000000,21.6308,21.731,21.5584,21.731,52988.405885513,0
+VONG.US,D,20140908,000000,21.734,21.7549,21.6536,21.6983,28883.990727683,0
+VONG.US,D,20140909,000000,21.6586,21.6695,21.5424,21.5603,38585.199235719,0
+VONG.US,D,20140910,000000,21.5474,21.6765,21.5474,21.6725,31525.653279151,0
+VONG.US,D,20140911,000000,21.6407,21.6606,21.6188,21.6407,21968.517137575,0
+VONG.US,D,20140912,000000,21.5841,21.6308,21.4898,21.5404,42547.693062918,0
+VONG.US,D,20140915,000000,21.4581,21.5345,21.4074,21.4461,75176.55781951,0
+VONG.US,D,20140916,000000,21.4244,21.6437,21.3827,21.6368,59145.232678805,0
+VONG.US,D,20140917,000000,21.6625,21.726,21.609,21.6586,20181.213794211,0
+VONG.US,D,20140918,000000,21.7132,21.7687,21.6953,21.7637,55138.408892695,0
+VONG.US,D,20140919,000000,21.8591,21.8591,21.6953,21.7787,64199.85549372,0
+VONG.US,D,20140922,000000,21.7052,21.7052,21.4819,21.5266,90099.633987442,0
+VONG.US,D,20140923,000000,21.466,21.5404,21.4353,21.4461,33971.861011781,0
+VONG.US,D,20140924,000000,21.4819,21.6496,21.3995,21.6496,75522.129999203,0
+VONG.US,D,20140925,000000,21.4353,21.4353,21.2725,21.2775,56293.002822511,0
+VONG.US,D,20140926,000000,21.3727,21.4998,21.341,21.4888,23609.733116346,0
+VONG.US,D,20140929,000000,21.2814,21.4819,21.2814,21.4551,187233.6264548,0
+VONG.US,D,20140930,000000,21.4928,21.4928,21.3568,21.4343,68370.901627614,0
+VONG.US,D,20141001,000000,21.1921,21.2775,21.0383,21.078,113706.3446066,0
+VONG.US,D,20141002,000000,21.0958,21.1306,20.8388,21.1007,275583.23456433,0
+VONG.US,D,20141003,000000,21.2378,21.3747,21.2129,21.338,68391.051608936,0
+VONG.US,D,20141006,000000,21.4174,21.4224,21.2496,21.3033,51453.984807755,0
+VONG.US,D,20141007,000000,21.202,21.202,20.9867,20.9867,171997.21807729,0
+VONG.US,D,20141008,000000,20.9597,21.2725,20.8923,21.2725,25238.859106324,0
+VONG.US,D,20141009,000000,21.3003,21.3063,20.936,20.9757,52313.381511187,0
+VONG.US,D,20141010,000000,20.945,20.9956,20.7037,20.7037,99249.74050629,0
+VONG.US,D,20141013,000000,20.6461,20.6461,20.2343,20.2343,74562.990888221,0
+VONG.US,D,20141014,000000,20.3623,20.4705,20.2174,20.2531,1014022.6226114,0
+VONG.US,D,20141015,000000,20.0348,20.2373,19.7063,20.1737,165732.58888393,0
+VONG.US,D,20141016,000000,19.859,20.3177,19.8333,20.1926,98791.328431188,0
+VONG.US,D,20141017,000000,20.4496,20.5617,20.3673,20.4556,36426.128736942,0
+VONG.US,D,20141020,000000,20.4248,20.674,20.4248,20.664,27551.069463157,0
+VONG.US,D,20141021,000000,20.7911,21.0958,20.7911,21.0938,104747.66291031,0
+VONG.US,D,20141022,000000,21.1177,21.1693,20.9142,20.9181,84001.242139989,0
+VONG.US,D,20141023,000000,21.1374,21.2943,21.1117,21.2189,117428.04615697,0
+VONG.US,D,20141024,000000,21.2397,21.3549,21.209,21.3549,42998.045145491,0
+VONG.US,D,20141027,000000,21.2338,21.346,21.203,21.336,63678.978476516,0
+VONG.US,D,20141028,000000,21.3568,21.5683,21.3568,21.5683,66145.336190471,0
+VONG.US,D,20141029,000000,21.5781,21.6407,21.4571,21.4571,25375.878979321,0
+VONG.US,D,20141030,000000,21.5643,21.745,21.5276,21.6993,76663.62644116,0
+VONG.US,D,20141031,000000,21.9712,21.9712,21.8918,21.9414,46190.809686146,0
+VONG.US,D,20141103,000000,21.9921,22.0298,21.9584,21.9584,39533.255856973,0
+VONG.US,D,20141104,000000,21.9295,21.9295,21.7657,21.8611,154331.72945128,0
+VONG.US,D,20141105,000000,21.9851,22.0178,21.8898,21.9167,35722.894388764,0
+VONG.US,D,20141106,000000,21.9623,22.0497,21.9226,22.0497,26211.095705167,0
+VONG.US,D,20141107,000000,21.9762,22.0755,21.9762,22.0358,61943.057585525,0
+VONG.US,D,20141110,000000,22.0457,22.137,22.0437,22.133,127288.43951746,0
+VONG.US,D,20141111,000000,22.14,22.1757,22.1032,22.1539,40792.629689671,0
+VONG.US,D,20141112,000000,22.137,22.2064,22.1072,22.2024,108875.38658437,0
+VONG.US,D,20141113,000000,22.2294,22.2888,22.1469,22.2084,150789.36273467,0
+VONG.US,D,20141114,000000,22.2294,22.2294,22.1539,22.2104,49442.009172637,0
+VONG.US,D,20141117,000000,22.1985,22.2441,22.1539,22.1847,105211.11248075,0
+VONG.US,D,20141118,000000,22.2044,22.3811,22.2044,22.3375,50145.243520815,0
+VONG.US,D,20141119,000000,22.3058,22.3058,22.2224,22.2988,42929.535208992,0
+VONG.US,D,20141120,000000,22.1757,22.3682,22.1757,22.3395,57787.123937624,0
+VONG.US,D,20141121,000000,22.6044,22.6044,22.4158,22.4556,72242.720538859,0
+VONG.US,D,20141124,000000,22.5211,22.5637,22.5211,22.5617,43311.377355065,0
+VONG.US,D,20141125,000000,22.6114,22.6324,22.5579,22.5797,59059.595258182,0
+VONG.US,D,20141126,000000,22.5697,22.6304,22.5697,22.6304,95634.833856915,0
+VONG.US,D,20141128,000000,22.6521,22.7038,22.6234,22.676,11603.366744942,0
+VONG.US,D,20141201,000000,22.6551,22.8913,22.402,22.4168,253119.02788621,0
+VONG.US,D,20141202,000000,22.4368,22.528,22.4368,22.5062,42815.687814516,0
+VONG.US,D,20141203,000000,22.5489,22.6084,22.5192,22.6084,72835.12998976,0
+VONG.US,D,20141204,000000,22.5579,22.6392,22.5122,22.5737,199596.64749563,0
+VONG.US,D,20141205,000000,22.5827,22.6372,22.5827,22.6044,46411.451981635,0
+VONG.US,D,20141208,000000,22.6044,22.6184,22.3742,22.4149,53626.152794391,0
+VONG.US,D,20141209,000000,22.1489,22.4158,22.1142,22.4158,47243.64621028,0
+VONG.US,D,20141210,000000,22.3811,22.3871,22.0625,22.126,62094.182445449,0
+VONG.US,D,20141211,000000,22.1837,22.3722,22.1627,22.1627,343154.18193341,0
+VONG.US,D,20141212,000000,22.0139,22.1013,21.8898,21.8898,38224.514570035,0
+VONG.US,D,20141215,000000,22.002,22.0198,21.6407,21.7122,81925.794063704,0
+VONG.US,D,20141216,000000,21.6238,21.9295,21.468,21.4819,149622.67881606,0
+VONG.US,D,20141217,000000,21.608,21.9464,21.5414,21.8998,1003121.4827155,0
+VONG.US,D,20141218,000000,22.1897,22.4288,22.1807,22.4288,65576.099218092,0
+VONG.US,D,20141219,000000,22.5132,22.5737,22.4338,22.5459,33873.126103299,0
+VONG.US,D,20141222,000000,22.5231,22.6134,22.5182,22.5926,124216.57486475,0
+VONG.US,D,20141223,000000,22.6324,22.6631,22.5837,22.6343,33406.654035667,0
+VONG.US,D,20141224,000000,22.6481,22.6918,22.6461,22.6828,15698.850448873,0
+VONG.US,D,20141226,000000,22.6898,22.7752,22.6878,22.7702,20274.911207364,0
+VONG.US,D,20141229,000000,22.6938,22.7722,22.6938,22.7534,88166.243279486,0
+VONG.US,D,20141230,000000,22.7167,22.7305,22.6054,22.6184,41361.86666205,0
+VONG.US,D,20141231,000000,22.676,22.6898,22.403,22.403,38052.232229721,0
+VONG.US,D,20150102,000000,22.5727,22.5727,22.2581,22.403,113942.09938807,0
+VONG.US,D,20150105,000000,22.3038,22.3038,21.9663,22.0139,70308.322331835,0
+VONG.US,D,20150106,000000,22.0675,22.0675,21.6496,21.7995,111301.44433568,0
+VONG.US,D,20150107,000000,21.9991,22.0834,21.9355,22.0645,52547.121294537,0
+VONG.US,D,20150108,000000,22.274,22.4953,22.2174,22.4795,62504.234565375,0
+VONG.US,D,20150109,000000,22.5459,22.5459,22.2352,22.3028,623111.97744301,0
+VONG.US,D,20150112,000000,22.3604,22.3604,22.0903,22.1211,57713.576505794,0
+VONG.US,D,20150113,000000,22.2948,22.4695,21.9643,22.1162,132663.44703541,0
+VONG.US,D,20150114,000000,21.876,22.01,21.8373,22.008,76745.233865518,0
+VONG.US,D,20150115,000000,22.1092,22.135,21.8114,21.8411,132396.45978288,0
+VONG.US,D,20150116,000000,21.743,22.0615,21.743,22.0615,119618.34912681,0
+VONG.US,D,20150120,000000,22.1687,22.1985,21.9265,22.1489,633067.07571571,0
+VONG.US,D,20150121,000000,22.133,22.2988,22.0447,22.2461,125192.84145985,0
+VONG.US,D,20150122,000000,22.3732,22.6034,22.1827,22.5817,142190.35820502,0
+VONG.US,D,20150123,000000,22.5737,22.6254,22.543,22.5569,94748.234678697,0
+VONG.US,D,20150126,000000,22.543,22.6104,22.4517,22.6064,133110.7766208,0
+VONG.US,D,20150127,000000,22.3772,22.4556,22.2034,22.3574,45379.772937888,0
+VONG.US,D,20150128,000000,22.4913,22.4913,22.135,22.135,87568.796333254,0
+VONG.US,D,20150129,000000,22.0168,22.3216,21.9693,22.3187,58064.186180818,0
+VONG.US,D,20150130,000000,22.2421,22.3454,22.0536,22.0536,35791.404325263,0
+VONG.US,D,20150202,000000,22.1489,22.274,21.8858,22.2571,84855.60134809,0
+VONG.US,D,20150203,000000,22.408,22.543,22.3454,22.543,112499.36072533,0
+VONG.US,D,20150204,000000,22.4953,22.6362,22.4814,22.5052,114095.23924613,0
+VONG.US,D,20150205,000000,22.6084,22.7564,22.6084,22.7464,30898.988859999,0
+VONG.US,D,20150206,000000,22.7951,22.8258,22.6084,22.6084,86647.942186786,0
+VONG.US,D,20150209,000000,22.5966,22.6481,22.5637,22.5867,83177.107903871,0
+VONG.US,D,20150210,000000,22.6938,22.8805,22.6461,22.8615,99043.203197728,0
+VONG.US,D,20150211,000000,22.8685,22.9549,22.7991,22.9122,128027.94383203,0
+VONG.US,D,20150212,000000,22.9976,23.1078,22.9976,23.0978,69140.630914159,0
+VONG.US,D,20150213,000000,23.1662,23.2328,23.1574,23.2328,111707.46645934,0
+VONG.US,D,20150217,000000,23.2378,23.2755,23.2001,23.2447,37697.592558433,0
+VONG.US,D,20150218,000000,23.2378,23.332,23.2378,23.3221,55198.858836664,0
+VONG.US,D,20150219,000000,23.3062,23.3986,23.3062,23.3936,50448.500739729,0
+VONG.US,D,20150220,000000,23.3747,23.5335,23.2725,23.5315,43010.135134285,0
+VONG.US,D,20150223,000000,23.5285,23.5455,23.4908,23.5455,128061.19130121,0
+VONG.US,D,20150224,000000,23.5405,23.6049,23.4878,23.5891,95037.386910684,0
+VONG.US,D,20150225,000000,23.6099,23.6526,23.5405,23.5981,722606.54022236,0
+VONG.US,D,20150226,000000,23.6408,23.6408,23.5375,23.6149,68439.411564112,0
+VONG.US,D,20150227,000000,23.6268,23.6268,23.5235,23.5235,73690.496696928,0
+VONG.US,D,20150302,000000,23.5722,23.7062,23.5622,23.7062,52526.971313213,0
+VONG.US,D,20150303,000000,23.6218,23.7231,23.5147,23.6298,64340.905362982,0
+VONG.US,D,20150304,000000,23.5812,23.5812,23.4034,23.5265,68713.451310107,0
+VONG.US,D,20150305,000000,23.5842,23.5911,23.4928,23.5622,31955.8553804,0
+VONG.US,D,20150306,000000,23.4799,23.4858,23.2268,23.2308,138754.78638941,0
+VONG.US,D,20150309,000000,23.2894,23.3628,23.2655,23.3241,35016.637543388,0
+VONG.US,D,20150310,000000,23.1474,23.1712,22.9647,22.9687,86668.09216811,0
+VONG.US,D,20150311,000000,22.9976,23.0024,22.8933,22.8933,75290.405213987,0
+VONG.US,D,20150312,000000,22.9827,23.1662,22.9827,23.1554,81849.224134676,0
+VONG.US,D,20150313,000000,23.1574,23.1921,22.933,23.0441,328721.75781071,0
+VONG.US,D,20150316,000000,23.1474,23.336,23.1255,23.336,309467.44315735,0
+VONG.US,D,20150317,000000,23.2536,23.3439,23.2001,23.2982,194355.63735347,0
+VONG.US,D,20150318,000000,23.2585,23.6318,23.1455,23.5574,116874.92916965,0
+VONG.US,D,20150319,000000,23.5315,23.5672,23.5028,23.5315,105926.43681772,0
+VONG.US,D,20150320,000000,23.6506,23.7846,23.6506,23.7112,40276.790167798,0
+VONG.US,D,20150323,000000,23.7212,23.7529,23.7022,23.7182,61521.922975871,0
+VONG.US,D,20150324,000000,23.5981,23.7142,23.5772,23.5871,19629.104305956,0
+VONG.US,D,20150325,000000,23.5871,23.5871,23.1792,23.1792,88549.092924626,0
+VONG.US,D,20150326,000000,23.0641,23.2308,22.9946,23.1117,272662.49477153,0
+VONG.US,D,20150327,000000,23.1425,23.2089,23.1345,23.1901,318463.40231908,0
+VONG.US,D,20150330,000000,23.3489,23.4858,23.3489,23.4769,105142.60254425,0
+VONG.US,D,20150331,000000,23.3866,23.4194,23.2655,23.2685,43599.522087987,0
+VONG.US,D,20150401,000000,23.2565,23.2565,23.0323,23.1474,175379.39244239,0
+VONG.US,D,20150402,000000,23.1881,23.2864,23.1881,23.2775,90300.126301609,0
+VONG.US,D,20150406,000000,23.1455,23.475,23.1186,23.4006,851571.45818591,0
+VONG.US,D,20150407,000000,23.3986,23.5127,23.3817,23.3817,45236.708070493,0
+VONG.US,D,20150408,000000,23.3727,23.5127,23.3439,23.4681,226421.31013209,0
+VONG.US,D,20150409,000000,23.5315,23.5792,23.4104,23.5642,59534.127318343,0
+VONG.US,D,20150410,000000,23.5871,23.6635,23.5475,23.6526,45375.742941624,0
+VONG.US,D,20150413,000000,23.6775,23.7439,23.5285,23.5285,44067.001654684,0
+VONG.US,D,20150414,000000,23.5534,23.5672,23.4034,23.5475,54101.692353618,0
+VONG.US,D,20150415,000000,23.6149,23.7022,23.6079,23.6457,56044.150553171,0
+VONG.US,D,20150416,000000,23.6338,23.7112,23.5981,23.6526,92473.301787312,0
+VONG.US,D,20150417,000000,23.4799,23.4928,23.2864,23.3419,61070.563394233,0
+VONG.US,D,20150420,000000,23.4978,23.6298,23.4928,23.6149,208178.52454116,0
+VONG.US,D,20150421,000000,23.7291,23.7291,23.603,23.6298,66161.456175529,0
+VONG.US,D,20150422,000000,23.7261,23.7797,23.5961,23.7648,70594.452066624,0
+VONG.US,D,20150423,000000,23.7022,23.9166,23.6992,23.8858,92054.182175789,0
+VONG.US,D,20150424,000000,23.9216,23.9216,23.8789,23.9048,28786.263318266,0
+VONG.US,D,20150427,000000,23.9971,23.9971,23.7846,23.7886,40567.957397918,0
+VONG.US,D,20150428,000000,23.7986,23.8383,23.5961,23.7599,48856.6522152,0
+VONG.US,D,20150429,000000,23.6962,23.7389,23.5475,23.6635,41007.226990763,0
+VONG.US,D,20150430,000000,23.6169,23.6169,23.2864,23.3817,61521.922975871,0
+VONG.US,D,20150501,000000,23.5265,23.6457,23.4908,23.6408,78090.24511884,0
+VONG.US,D,20150504,000000,23.7231,23.7926,23.6854,23.7092,75039.537946514,0
+VONG.US,D,20150505,000000,23.6805,23.7022,23.3916,23.4323,74166.036256154,0
+VONG.US,D,20150506,000000,23.4373,23.4373,23.1881,23.3082,105486.15972581,0
+VONG.US,D,20150507,000000,23.329,23.4491,23.2705,23.4144,35428.704661445,0
+VONG.US,D,20150508,000000,23.6775,23.7668,23.6775,23.7042,32292.360068495,0
+VONG.US,D,20150511,000000,23.7767,23.7767,23.6388,23.6388,43623.702065575,0
+VONG.US,D,20150512,000000,23.4978,23.6408,23.4194,23.5812,103657.54892074,0
+VONG.US,D,20150513,000000,23.6457,23.7062,23.5455,23.5622,241253.71138406,0
+VONG.US,D,20150514,000000,23.7291,23.8403,23.7022,23.8353,77208.683435952,0
+VONG.US,D,20150515,000000,23.8333,23.8641,23.8333,23.8551,309846.26280622,0
+VONG.US,D,20150518,000000,23.8641,23.9762,23.8501,23.9514,42291.788300114,0
+VONG.US,D,20150519,000000,23.9951,23.9951,23.8928,23.9285,119975.00379623,0
+VONG.US,D,20150520,000000,23.9465,23.9762,23.8531,23.9166,78090.24511884,0
+VONG.US,D,20150521,000000,23.8988,24.0059,23.8888,23.9852,68940.138599993,0
+VONG.US,D,20150522,000000,23.9365,23.9901,23.9365,23.9852,32292.360068495,0
+VONG.US,D,20150526,000000,23.8789,23.8888,23.6388,23.7092,181227.92452144,0
+VONG.US,D,20150527,000000,23.7986,23.9415,23.7747,23.9415,33149.741773796,0
+VONG.US,D,20150528,000000,23.8501,23.8858,23.8224,23.8571,34454.453064471,0
+VONG.US,D,20150529,000000,23.8403,23.8403,23.7022,23.7142,1230257.1096856,0
+VONG.US,D,20150601,000000,23.8283,23.8431,23.6685,23.7906,149058.479339,0
+VONG.US,D,20150602,000000,23.734,23.8641,23.6556,23.7747,68818.231212989,0
+VONG.US,D,20150603,000000,23.8531,23.8988,23.8144,23.8313,42311.938281437,0
+VONG.US,D,20150604,000000,23.7459,23.8144,23.6011,23.6218,86377.932437055,0
+VONG.US,D,20150605,000000,23.5355,23.6318,23.4958,23.5792,90745.440888851,0
+VONG.US,D,20150608,000000,23.5028,23.5315,23.4054,23.4174,70671.021995653,0
+VONG.US,D,20150609,000000,23.3817,23.4491,23.3122,23.3866,71971.703290063,0
+VONG.US,D,20150610,000000,23.4958,23.7142,23.4958,23.6685,24528.572264683,0
+VONG.US,D,20150611,000000,23.7529,23.7846,23.7042,23.7291,52680.11117127,0
+VONG.US,D,20150612,000000,23.6099,23.6268,23.5375,23.5772,181046.57468952,0
+VONG.US,D,20150615,000000,23.4441,23.475,23.3172,23.4561,89433.677104713,0
+VONG.US,D,20150616,000000,23.4769,23.5911,23.4194,23.5672,190654.08578441,0
+VONG.US,D,20150617,000000,23.6526,23.6874,23.5196,23.6457,87685.666224929,0
+VONG.US,D,20150618,000000,23.7549,23.9385,23.7509,23.9028,39267.276103507,0
+VONG.US,D,20150619,000000,23.8988,23.8988,23.7906,23.7906,49730.153905559,0
+VONG.US,D,20150622,000000,23.9832,24.0338,23.9385,23.9632,59989.516896246,0
+VONG.US,D,20150623,000000,23.9951,23.9971,23.9216,23.9852,43551.162132812,0
+VONG.US,D,20150624,000000,23.9534,23.9534,23.8124,23.8124,37822.522442638,0
+VONG.US,D,20150625,000000,23.8571,23.8621,23.7409,23.7549,43904.794305034,0
+VONG.US,D,20150626,000000,23.7956,23.8174,23.6368,23.7231,48259.205268967,0
+VONG.US,D,20150629,000000,23.4978,23.5792,23.1812,23.2228,126512.66523653,0
+VONG.US,D,20150630,000000,23.3846,23.3886,23.2328,23.2795,72410.972882907,0
+VONG.US,D,20150701,000000,23.4611,23.5147,23.3817,23.475,52607.571238507,0
+VONG.US,D,20150702,000000,23.5196,23.5842,23.3846,23.473,28692.565905113,0
+VONG.US,D,20150706,000000,23.2824,23.4928,23.2824,23.3986,156516.99492578,0
+VONG.US,D,20150707,000000,23.4392,23.5475,23.1554,23.5147,58689.843100901,0
+VONG.US,D,20150708,000000,23.3817,23.3817,23.1345,23.1623,90002.914077092,0
+VONG.US,D,20150709,000000,23.4591,23.4631,23.1951,23.1951,54775.709228878,0
+VONG.US,D,20150710,000000,23.5265,23.5574,23.4074,23.5405,54775.709228878,0
+VONG.US,D,20150713,000000,23.7509,23.8403,23.7212,23.8403,42169.88091311,0
+VONG.US,D,20150714,000000,23.8641,23.9782,23.8501,23.9465,58673.723115843,0
+VONG.US,D,20150715,000000,23.9534,24.002,23.8908,23.9146,76046.029513605,0
+VONG.US,D,20150716,000000,24.0625,24.1311,24.0496,24.1291,54775.709228878,0
+VONG.US,D,20150717,000000,24.2164,24.267,24.1678,24.2651,29127.805501694,0
+VONG.US,D,20150720,000000,24.2988,24.4119,24.277,24.3642,71745.016000178,0
+VONG.US,D,20150721,000000,24.3672,24.3672,24.2016,24.2571,188679.38761475,0
+VONG.US,D,20150722,000000,24.0456,24.1757,24.0456,24.1359,71300.708912002,0
+VONG.US,D,20150723,000000,24.1479,24.1996,23.9852,23.9971,52172.331641925,0
+VONG.US,D,20150724,000000,24.0695,24.0695,23.7668,23.7697,61737.52777603,0
+VONG.US,D,20150727,000000,23.7291,23.7291,23.5692,23.6099,59121.052701218,0
+VONG.US,D,20150728,000000,23.7579,23.9166,23.6298,23.8888,76071.216990259,0
+VONG.US,D,20150729,000000,23.9881,24.0526,23.8888,24.0388,86947.169409435,0
+VONG.US,D,20150730,000000,23.9802,24.0695,23.8571,24.0695,46517.239383581,0
+VONG.US,D,20150731,000000,24.1658,24.1777,24.0456,24.0715,144329.27872247,0
+VONG.US,D,20150803,000000,24.1609,24.1609,23.8828,24.002,82539.360994993,0
+VONG.US,D,20150804,000000,24.0576,24.0695,23.9514,24.002,46517.239383581,0
+VONG.US,D,20150805,000000,24.0982,24.2313,24.0913,24.0953,49999.156156223,0
+VONG.US,D,20150806,000000,24.1509,24.1509,23.7112,23.7797,58531.665747515,0
+VONG.US,D,20150807,000000,23.7697,23.7697,23.6129,23.7231,19997.84896417,0
+VONG.US,D,20150810,000000,23.9285,24.0219,23.9285,24.0059,33038.916876519,0
+VONG.US,D,20150811,000000,23.8888,23.9315,23.7281,23.7956,38003.872274546,0
+VONG.US,D,20150812,000000,23.5931,23.7886,23.3986,23.7886,103472.16909256,0
+VONG.US,D,20150813,000000,23.7599,23.9048,23.7599,23.8104,123474.04805299,0
+VONG.US,D,20150814,000000,23.7926,23.8809,23.7579,23.8661,36514.788654764,0
+VONG.US,D,20150817,000000,23.8313,24.0398,23.7697,24.0398,46955.50147736,0
+VONG.US,D,20150818,000000,24.0388,24.0596,24.0039,24.0039,16084.722591212,0
+VONG.US,D,20150819,000000,23.8641,24.0159,23.7866,23.8988,42600.083014359,0
+VONG.US,D,20150820,000000,23.7281,23.7281,23.3062,23.329,107395.37045618,0
+VONG.US,D,20150821,000000,23.0551,23.0789,22.539,22.539,145201.77291375,0
+VONG.US,D,20150824,000000,22.3107,23.1841,20.526,21.6388,515308.56986503,0
+VONG.US,D,20150825,000000,22.4398,22.4993,21.4809,21.4809,234759.37240361,0
+VONG.US,D,20150826,000000,22.009,22.3484,21.6139,22.3325,151292.10476868,0
+VONG.US,D,20150827,000000,22.5946,22.8675,22.4119,22.8457,175195.02011328,0
+VONG.US,D,20150828,000000,22.7652,22.8864,22.7415,22.8268,68258.061732204,0
+VONG.US,D,20150831,000000,22.7574,22.7991,22.5549,22.6441,67825.844632822,0
+VONG.US,D,20150901,000000,22.0923,22.3325,21.9177,21.9742,146497.41671284,0
+VONG.US,D,20150902,000000,22.3028,22.4457,22.0893,22.4457,77378.950778132,0
+VONG.US,D,20150903,000000,22.5549,22.6998,22.409,22.4248,506911.06514861,0
+VONG.US,D,20150904,000000,22.1509,22.2561,22.0348,22.1479,77378.950778132,0
+VONG.US,D,20150908,000000,22.5152,22.7038,22.4437,22.7038,52607.571238507,0
+VONG.US,D,20150909,000000,22.9469,22.9469,22.3801,22.3851,275197.36242198,0
+VONG.US,D,20150910,000000,22.4248,22.7018,22.4248,22.5687,33531.58391987,0
+VONG.US,D,20150911,000000,22.5479,22.6789,22.4575,22.6789,83039.080531808,0
+VONG.US,D,20150914,000000,22.7811,22.7811,22.5707,22.6284,52607.571238507,0
+VONG.US,D,20150915,000000,22.6421,22.9579,22.6421,22.9142,33910.403568746,0
+VONG.US,D,20150916,000000,22.9687,23.0769,22.8844,23.0769,113036.3577276,0
+VONG.US,D,20150917,000000,22.9976,23.1951,22.9976,23.1415,70053.425068097,0
+VONG.US,D,20150918,000000,22.7712,22.933,22.7454,22.7574,48695.452364614,0
+VONG.US,D,20150921,000000,22.9251,23.0114,22.7028,22.8358,56756.452392944,0
+VONG.US,D,20150922,000000,22.5847,22.6064,22.3921,22.5489,141218.12160617,0
+VONG.US,D,20150923,000000,22.5976,22.6044,22.4903,22.539,50255.060919027,0
+VONG.US,D,20150924,000000,22.4119,22.4318,22.1489,22.4119,106447.31383492,0
+VONG.US,D,20150925,000000,22.6561,22.6561,22.2284,22.3058,71487.096239241,0
+VONG.US,D,20150928,000000,22.2074,22.2074,21.6159,21.6596,99527.810248549,0
+VONG.US,D,20150929,000000,21.6943,21.8551,21.477,21.6228,63255.82886873,0
+VONG.US,D,20150930,000000,21.8641,22.0228,21.7647,22.0228,27713.276812808,0
+VONG.US,D,20151001,000000,22.0447,22.1092,21.8571,22.1052,70187.422443896,0
+VONG.US,D,20151002,000000,21.8323,22.409,21.7697,22.406,171538.80600219,0
+VONG.US,D,20151005,000000,22.6402,22.7931,22.6074,22.7732,212551.07048829,0
+VONG.US,D,20151006,000000,22.8001,22.8001,22.4993,22.5867,95739.613759796,0
+VONG.US,D,20151007,000000,22.6681,22.7752,22.5906,22.7275,349594.11596429,0
+VONG.US,D,20151008,000000,22.7275,22.9509,22.6284,22.931,155079.29375838,0
+VONG.US,D,20151009,000000,22.9647,23.074,22.935,23.0234,50686.270519342,0
+VONG.US,D,20151012,000000,23.0601,23.1137,23.0005,23.0888,58351.323414672,0
+VONG.US,D,20151013,000000,22.9599,23.1455,22.8992,22.9182,46796.316624907,0
+VONG.US,D,20151014,000000,22.9212,23.0044,22.7613,22.7613,46349.994538599,0
+VONG.US,D,20151015,000000,22.8715,23.1186,22.8565,23.1186,94431.879971922,0
+VONG.US,D,20151016,000000,23.1812,23.1921,23.0838,23.1921,59355.799983632,0
+VONG.US,D,20151019,000000,23.2109,23.3202,23.1415,23.3152,82369.093652814,0
+VONG.US,D,20151020,000000,23.2725,23.2894,23.1841,23.2109,29858.242324658,0
+VONG.US,D,20151021,000000,23.329,23.329,23.0838,23.0888,32926.076981109,0
+VONG.US,D,20151022,000000,23.2585,23.4651,23.2585,23.4511,53713.805213147,0
+VONG.US,D,20151023,000000,23.7648,23.8174,23.6486,23.7727,143393.31209,0
+VONG.US,D,20151026,000000,23.7697,23.8234,23.7142,23.8054,217895.85303426,0
+VONG.US,D,20151027,000000,23.7866,23.8124,23.6775,23.7747,45484.552840769,0
+VONG.US,D,20151028,000000,23.8591,24.0059,23.7042,24.0059,48511.080035508,0
+VONG.US,D,20151029,000000,24.0695,24.0864,23.9435,24.0219,64978.65227186,0
+VONG.US,D,20151030,000000,24.0715,24.0913,23.9315,23.9315,92265.756979683,0
+VONG.US,D,20151102,000000,24.0476,24.2035,23.9971,24.1777,111577.49907979,0
+VONG.US,D,20151103,000000,24.1658,24.2868,24.0913,24.2383,43753.66944511,0
+VONG.US,D,20151104,000000,24.279,24.2838,24.1052,24.1311,68555.273956721,0
+VONG.US,D,20151105,000000,24.2035,24.2431,24.0526,24.1658,53713.805213147,0
+VONG.US,D,20151106,000000,24.1082,24.1609,23.9802,24.1102,110033.00301138,0
+VONG.US,D,20151109,000000,24.0576,24.0576,23.7956,23.9465,76801.653813224,0
+VONG.US,D,20151110,000000,23.8283,23.9315,23.7986,23.9196,118691.44998595,0
+VONG.US,D,20151111,000000,24.0001,24.0189,23.8641,23.8641,24259.570014018,0
+VONG.US,D,20151112,000000,23.7549,23.8054,23.6457,23.6735,71032.714160403,0
+VONG.US,D,20151113,000000,23.5196,23.5196,23.2328,23.2328,62371.244688643,0
+VONG.US,D,20151116,000000,23.202,23.5335,23.202,23.5216,103536.64903279,0
+VONG.US,D,20151117,000000,23.6049,23.7291,23.5196,23.5692,419757.3584306,0
+VONG.US,D,20151118,000000,23.6824,24.0001,23.6526,24.0001,51115.465121526,0
+VONG.US,D,20151119,000000,23.9662,24.0427,23.9465,23.9603,61070.563394233,0
+VONG.US,D,20151120,000000,24.0715,24.1678,24.0645,24.1122,108736.35171323,0
+VONG.US,D,20151123,000000,24.1291,24.2194,24.0596,24.1032,99196.343055784,0
+VONG.US,D,20151124,000000,23.9782,24.1389,23.9315,24.0982,103088.31194835,0
+VONG.US,D,20151125,000000,24.1509,24.1757,24.1241,24.1459,100928.23395051,0
+VONG.US,D,20151127,000000,24.1697,24.1896,24.1142,24.1678,42893.26524261,0
+VONG.US,D,20151130,000000,24.2064,24.2064,24.0089,24.0089,62371.244688643,0
+VONG.US,D,20151201,000000,24.1212,24.2413,24.0745,24.2413,113157.25761554,0
+VONG.US,D,20151202,000000,24.2413,24.2868,24.0358,24.0625,262873.63384475,0
+VONG.US,D,20151203,000000,24.1082,24.1339,23.5931,23.6894,143199.8722693,0
+VONG.US,D,20151204,000000,23.7529,24.2114,23.7529,24.1896,110894.41471294,0
+VONG.US,D,20151207,000000,24.2094,24.2094,23.9465,24.0625,99196.343055784,0
+VONG.US,D,20151208,000000,23.9008,24.0625,23.8253,24.0089,59213.742615304,0
+VONG.US,D,20151209,000000,23.9216,24.0775,23.6437,23.7439,144248.67879717,0
+VONG.US,D,20151210,000000,23.7816,23.9415,23.7142,23.8124,90974.143176868,0
+VONG.US,D,20151211,000000,23.5554,23.5891,23.3152,23.329,162010.88733353,0
+VONG.US,D,20151214,000000,23.4174,23.4769,23.1117,23.4769,101271.79113207,0
+VONG.US,D,20151215,000000,23.6775,23.7369,23.5961,23.6338,61521.922975871,0
+VONG.US,D,20151216,000000,23.7886,24.0258,23.6169,24.0119,120418.30338534,0
+VONG.US,D,20151217,000000,24.0675,24.0675,23.6635,23.6635,112198.11850455,0
+VONG.US,D,20151218,000000,23.5405,23.5722,23.2378,23.2378,187131.86904912,0
+VONG.US,D,20151221,000000,23.4441,23.4441,23.2655,23.4174,65547.88924424,0
+VONG.US,D,20151222,000000,23.5127,23.6526,23.4392,23.6049,145397.2277326,0
+VONG.US,D,20151223,000000,23.7509,23.8313,23.7182,23.8283,98332.916356087,0
+VONG.US,D,20151224,000000,23.8789,23.8789,23.7926,23.8383,28246.243818806,0
+VONG.US,D,20151228,000000,23.7926,23.8104,23.6506,23.8104,220046.8635405,0
+VONG.US,D,20151229,000000,23.9564,24.0982,23.9485,24.0715,85232.405998835,0
+VONG.US,D,20151230,000000,24.0775,24.0775,23.9196,23.9415,97904.72925297,0
+VONG.US,D,20151231,000000,23.8531,23.8908,23.6506,23.6506,128182.09118915,0
+VONG.US,D,20160104,000000,23.2308,23.2417,23.0014,23.2417,249779.16848189,0
+VONG.US,D,20160105,000000,23.3419,23.3628,23.1642,23.2894,110086.40046189,0
+VONG.US,D,20160106,000000,22.9777,23.1574,22.9032,23.0274,163497.95595519,0
+VONG.US,D,20160107,000000,22.6918,22.8487,22.4268,22.4417,124248.81483488,0
+VONG.US,D,20160108,000000,22.6174,22.6314,22.1936,22.2224,79987.365860415,0
+VONG.US,D,20160111,000000,22.3444,22.3444,21.9702,22.2671,129003.20292807,0
+VONG.US,D,20160112,000000,22.4318,22.544,22.2154,22.4615,147058.59369268,0
+VONG.US,D,20160113,000000,22.4923,22.527,21.7657,21.7985,148293.78754779,0
+VONG.US,D,20160114,000000,21.8382,22.2541,21.602,22.1211,106388.87888909,0
+VONG.US,D,20160115,000000,21.5821,21.7539,21.4393,21.6765,444951.88757801,0
+VONG.US,D,20160119,000000,21.9623,21.9623,21.5375,21.723,124204.48487596,0
+VONG.US,D,20160120,000000,21.351,21.7657,20.937,21.5742,220996.93515989,0
+VONG.US,D,20160121,000000,21.6556,21.8848,21.4323,21.6486,205187.25981374,0
+VONG.US,D,20160122,000000,22.0258,22.1797,21.9603,22.1797,163700.46326748,0
+VONG.US,D,20160125,000000,22.127,22.141,21.8421,21.8421,88162.213283222,0
+VONG.US,D,20160126,000000,21.9434,22.1072,21.8382,22.0675,304815.8199689,0
+VONG.US,D,20160127,000000,21.9603,22.0933,21.6119,21.7013,136076.85387156,0
+VONG.US,D,20160128,000000,21.9454,21.9454,21.601,21.8264,46501.119398522,0
+VONG.US,D,20160129,000000,21.878,22.3008,21.878,22.2988,89522.337022535,0
+VONG.US,D,20160201,000000,22.2224,22.4507,22.1897,22.401,49786.573853264,0
+VONG.US,D,20160202,000000,22.2938,22.2938,21.9574,21.9901,179387.22372757,0
+VONG.US,D,20160203,000000,22.143,22.143,21.6506,22.012,98934.393298583,0
+VONG.US,D,20160204,000000,22.0378,22.1647,21.9147,22.0585,162713.11418265,0
+VONG.US,D,20160205,000000,21.9702,21.9702,21.4293,21.4631,37729.83252855,0
+VONG.US,D,20160208,000000,21.2675,21.2675,20.8129,21.1017,149659.95628151,0
+VONG.US,D,20160209,000000,20.927,21.2983,20.8685,21.1325,79109.834173792,0
+VONG.US,D,20160210,000000,21.2963,21.5424,21.1673,21.1742,161003.38826738,0
+VONG.US,D,20160211,000000,20.8863,21.1226,20.7841,20.9994,144349.42870379,0
+VONG.US,D,20160212,000000,21.2,21.3559,21.1355,21.342,150333.97315677,0
+VONG.US,D,20160216,000000,21.5841,21.7569,21.5008,21.7519,248120.825019,0
+VONG.US,D,20160217,000000,21.9683,22.2084,21.9047,22.1657,133428.13882663,0
+VONG.US,D,20160218,000000,22.2224,22.2224,21.9981,22.0208,86285.242522969,0
+VONG.US,D,20160219,000000,21.9762,22.0705,21.868,22.0705,166207.12094408,0
+VONG.US,D,20160222,000000,22.275,22.3831,22.272,22.3474,39671.283229038,0
+VONG.US,D,20160223,000000,22.3067,22.3444,22.128,22.129,145125.20298473,0
+VONG.US,D,20160224,000000,21.9197,22.2799,21.7955,22.2491,149700.25624415,0
+VONG.US,D,20160225,000000,22.3524,22.4993,22.2352,22.4993,122888.69109556,0
+VONG.US,D,20160226,000000,22.6451,22.6451,22.4575,22.4903,71016.594175345,0
+VONG.US,D,20160229,000000,22.4854,22.5847,22.3087,22.3087,322465.18860986,0
+VONG.US,D,20160301,000000,22.5599,22.8735,22.4388,22.8388,179641.11349223,0
+VONG.US,D,20160302,000000,22.8933,22.8933,22.7454,22.8913,104275.14584828,0
+VONG.US,D,20160303,000000,22.8705,22.9519,22.806,22.9449,68551.243960457,0
+VONG.US,D,20160304,000000,23.0204,23.0928,22.8824,22.9847,129592.58988177,0
+VONG.US,D,20160307,000000,22.941,23.0184,22.8169,22.9102,124140.00493573,0
+VONG.US,D,20160308,000000,22.8178,22.9271,22.7335,22.7415,151223.59483218,0
+VONG.US,D,20160309,000000,22.8437,22.8507,22.7454,22.8437,95212.691748195,0
+VONG.US,D,20160310,000000,23.0303,23.0392,22.6044,22.8228,107569.66779462,0
+VONG.US,D,20160311,000000,23.0412,23.1901,23.0084,23.1901,63238.701384605,0
+VONG.US,D,20160314,000000,23.1662,23.2536,23.1554,23.2378,89649.281904871,0
+VONG.US,D,20160315,000000,23.1186,23.1762,23.0721,23.1604,144975.08562388,0
+VONG.US,D,20160316,000000,23.1078,23.3697,23.0928,23.3221,899930.40586245,0
+VONG.US,D,20160317,000000,23.2487,23.4681,23.2447,23.4274,92319.154430189,0
+VONG.US,D,20160318,000000,23.4848,23.5534,23.4224,23.5127,137826.87974948,0
+VONG.US,D,20160321,000000,23.5058,23.5931,23.473,23.5622,64284.485415278,0
+VONG.US,D,20160322,000000,23.5235,23.6506,23.4531,23.5891,121949.7019659,0
+VONG.US,D,20160323,000000,23.5871,23.5871,23.4323,23.4461,134980.69488758,0
+VONG.US,D,20160324,000000,23.3747,23.4373,23.2894,23.4373,92952.871342803,0
+VONG.US,D,20160328,000000,23.5235,23.5235,23.4224,23.4631,419620.3385576,0
+VONG.US,D,20160329,000000,23.4681,23.7579,23.4104,23.7459,230950.01843446,0
+VONG.US,D,20160330,000000,23.8858,23.9315,23.8025,23.8451,165058.57200867,0
+VONG.US,D,20160331,000000,23.8234,23.9008,23.8074,23.8204,176409.056488,0
+VONG.US,D,20160401,000000,23.7062,24.0318,23.6506,24.0001,139578.92062553,0
+VONG.US,D,20160404,000000,24.0388,24.0388,23.9166,23.9315,232312.1571719,0
+VONG.US,D,20160405,000000,23.7926,23.8481,23.734,23.7777,188424.49035101,0
+VONG.US,D,20160406,000000,23.8054,24.0318,23.7579,24.0318,200694.82147774,0
+VONG.US,D,20160407,000000,23.9315,23.9315,23.6486,23.734,136203.79875389,0
+VONG.US,D,20160408,000000,23.8789,23.9128,23.7022,23.7459,1393836.6730651,0
+VONG.US,D,20160411,000000,23.8621,23.9166,23.6585,23.6635,82753.958296086,0
+VONG.US,D,20160412,000000,23.7142,23.8828,23.603,23.8234,84896.908809803,0
+VONG.US,D,20160413,000000,23.9901,24.0953,23.9702,24.0864,200904.3812835,0
+VONG.US,D,20160414,000000,24.1241,24.1459,24.0526,24.0815,160568.1486708,0
+VONG.US,D,20160415,000000,24.0815,24.1032,24.0338,24.0815,90514.723602701,0
+VONG.US,D,20160418,000000,24.0398,24.2194,24.0388,24.2114,196830.05505996,0
+VONG.US,D,20160419,000000,24.2363,24.2431,24.1002,24.1826,47845.123152776,0
+VONG.US,D,20160420,000000,24.1609,24.277,24.1142,24.1826,55617.978448185,0
+VONG.US,D,20160421,000000,24.2233,24.2233,24.0496,24.0834,60332.066578739,0
+VONG.US,D,20160422,000000,23.9921,24.0388,23.871,23.9951,326683.58719987,0
+VONG.US,D,20160425,000000,23.9534,23.9852,23.8789,23.9852,78512.38722756,0
+VONG.US,D,20160426,000000,23.9881,24.0795,23.9365,23.9732,78008.637694481,0
+VONG.US,D,20160427,000000,23.873,23.9881,23.7926,23.9146,96516.395539803,0
+VONG.US,D,20160428,000000,23.8888,24.0059,23.6755,23.7162,88565.212909685,0
+VONG.US,D,20160429,000000,23.6894,23.6894,23.4441,23.5812,60295.796612357,0
+VONG.US,D,20160502,000000,23.6457,23.8224,23.6298,23.8025,67829.874629087,0
+VONG.US,D,20160503,000000,23.6775,23.7022,23.5335,23.6268,134552.50778447,0
+VONG.US,D,20160504,000000,23.4928,23.5594,23.4392,23.5058,128815.80810176,0
+VONG.US,D,20160505,000000,23.6079,23.6079,23.4561,23.4878,39938.270481569,0
+VONG.US,D,20160506,000000,23.4254,23.5812,23.3727,23.5475,68919.98861867,0
+VONG.US,D,20160509,000000,23.6149,23.7389,23.6149,23.6805,97949.059211881,0
+VONG.US,D,20160510,000000,23.7846,23.9564,23.7599,23.9534,231333.87557867,0
+VONG.US,D,20160511,000000,23.8888,23.9108,23.6805,23.6874,100549.41430163,0
+VONG.US,D,20160512,000000,23.7956,23.7956,23.5147,23.6486,93428.410902029,0
+VONG.US,D,20160513,000000,23.6099,23.6735,23.4631,23.4769,87725.966187575,0
+VONG.US,D,20160516,000000,23.5622,23.7727,23.5355,23.7261,58734.173059812,0
+VONG.US,D,20160517,000000,23.7162,23.7369,23.4124,23.4701,96329.000713498,0
+VONG.US,D,20160518,000000,23.4194,23.5931,23.3102,23.4392,142358.61054906,0
+VONG.US,D,20160519,000000,23.3579,23.3817,23.1901,23.332,122087.72933796,0
+VONG.US,D,20160520,000000,23.4631,23.5504,23.3936,23.4958,113263.04501748,0
+VONG.US,D,20160523,000000,23.5335,23.5405,23.4491,23.4511,43169.319986738,0
+VONG.US,D,20160524,000000,23.5235,23.8253,23.5235,23.8006,82266.328748064,0
+VONG.US,D,20160525,000000,23.8691,23.9702,23.8571,23.9216,91176.650489166,0
+VONG.US,D,20160526,000000,23.9603,23.9782,23.9108,23.9415,64240.155456366,0
+VONG.US,D,20160527,000000,23.9762,24.0556,23.9762,24.0526,55675.405894958,0
+VONG.US,D,20160531,000000,24.0775,24.0913,23.9762,24.0496,384288.35380651,0
+VONG.US,D,20160601,000000,23.9832,24.1032,23.9832,24.0795,588793.53675245,0
+VONG.US,D,20160602,000000,24.0456,24.1609,24.0338,24.1609,42945.655194051,0
+VONG.US,D,20160603,000000,24.1389,24.1479,23.9802,24.1212,40048.08787978,0
+VONG.US,D,20160606,000000,24.1509,24.2413,24.1311,24.2064,80019.605830532,0
+VONG.US,D,20160607,000000,24.2283,24.2918,24.2114,24.2194,82969.563096243,0
+VONG.US,D,20160608,000000,24.2263,24.3176,24.2194,24.2888,57539.279167349,0
+VONG.US,D,20160609,000000,24.2313,24.277,24.1826,24.2591,96385.420661203,0
+VONG.US,D,20160610,000000,24.0715,24.0933,23.9732,24.0318,51303.867446897,0
+VONG.US,D,20160613,000000,23.9632,24.0388,23.8641,23.8858,48035.540476281,0
+VONG.US,D,20160614,000000,23.8144,23.8144,23.6755,23.8124,58665.663123313,0
+VONG.US,D,20160615,000000,23.8591,23.9564,23.7816,23.7816,37778.192483726,0
+VONG.US,D,20160616,000000,23.7042,23.8621,23.5692,23.8571,79456.41385255,0
+VONG.US,D,20160617,000000,23.8531,23.8531,23.6298,23.7092,125443.70872734,0
+VONG.US,D,20160620,000000,23.9216,24.0427,23.8828,23.8858,51372.377383396,0
+VONG.US,D,20160621,000000,23.9245,23.9245,23.8451,23.8888,66153.396183,0
+VONG.US,D,20160622,000000,23.9216,24.0119,23.8313,23.8313,81478.464478329,0
+VONG.US,D,20160623,000000,24.0556,24.0834,23.9603,24.0834,129482.77248356,0
+VONG.US,D,20160624,000000,23.2467,23.6685,23.2467,23.2914,139796.54042381,0
+VONG.US,D,20160627,000000,23.1325,23.1325,22.7792,22.8923,284914.69091509,0
+VONG.US,D,20160628,000000,23.1425,23.2943,23.0958,23.2894,650874.62171005,0
+VONG.US,D,20160629,000000,23.4998,23.7092,23.4858,23.6824,95321.50164734,0
+VONG.US,D,20160630,000000,23.7389,23.9265,23.6854,23.8958,107984.75740988,0
+VONG.US,D,20160701,000000,23.9782,24.1212,23.9782,24.0526,99506.652768161,0
+VONG.US,D,20160705,000000,23.9365,23.9662,23.8531,23.9315,67522.587413909,0
+VONG.US,D,20160706,000000,23.8501,24.0815,23.8283,24.0815,119447.07428557,0
+VONG.US,D,20160707,000000,24.1032,24.1896,24.0338,24.1192,71008.534182816,0
+VONG.US,D,20160708,000000,24.275,24.5012,24.2531,24.4873,159560.64960464,0
+VONG.US,D,20160711,000000,24.5678,24.6442,24.5628,24.5846,137027.93299002,0
+VONG.US,D,20160712,000000,24.6938,24.7365,24.667,24.7018,78602.054644448,0
+VONG.US,D,20160713,000000,24.7583,24.7583,24.6521,24.6838,72782.74003832,0
+VONG.US,D,20160714,000000,24.8149,24.8398,24.7335,24.798,71873.975880645,0
+VONG.US,D,20160715,000000,24.9459,24.9459,24.7097,24.7553,632148.23656737,0
+VONG.US,D,20160718,000000,24.7682,24.8496,24.7603,24.8199,190873.72058083,0
+VONG.US,D,20160719,000000,24.7882,24.8079,24.7425,24.7822,28006.45904106,0
+VONG.US,D,20160720,000000,24.8715,25.0055,24.8715,24.9836,69908.345202571,0
+VONG.US,D,20160721,000000,24.9698,24.9816,24.8049,24.8873,570741.16848504,0
+VONG.US,D,20160722,000000,24.8715,24.9956,24.8476,24.9876,166427.76323958,0
+VONG.US,D,20160725,000000,24.9956,24.9956,24.8775,24.9599,59860.557015777,0
+VONG.US,D,20160726,000000,24.9499,25.0035,24.8417,24.93,53431.705474623,0
+VONG.US,D,20160727,000000,25.0452,25.0452,24.8943,24.9579,86776.902067254,0
+VONG.US,D,20160728,000000,24.9856,25.064,24.9281,25.064,79452.383856286,0
+VONG.US,D,20160729,000000,25.0432,25.1355,25.0233,25.0888,83241.587844105,0
+VONG.US,D,20160801,000000,25.0918,25.2179,25.0918,25.1435,62334.974722261,0
+VONG.US,D,20160802,000000,25.1435,25.1435,24.8775,24.9756,118793.20739162,0
+VONG.US,D,20160803,000000,24.9658,25.0134,24.9658,25.0104,370789.88131813,0
+VONG.US,D,20160804,000000,25.0273,25.0858,24.9906,25.072,69936.555176423,0
+VONG.US,D,20160805,000000,25.1385,25.2229,25.1087,25.1931,152023.54909071,0
+VONG.US,D,20160808,000000,25.2506,25.2506,25.1117,25.1485,43908.824301298,0
+VONG.US,D,20160809,000000,25.1485,25.2576,25.1485,25.201,75778.034762007,0
+VONG.US,D,20160810,000000,25.201,25.2079,25.1117,25.1485,79874.525965006,0
+VONG.US,D,20160811,000000,25.2476,25.2943,25.2129,25.2725,92915.593877354,0
+VONG.US,D,20160812,000000,25.2646,25.2675,25.1912,25.2348,181244.0445065,0
+VONG.US,D,20160815,000000,25.3022,25.3638,25.3003,25.3241,112283.75592517,0
+VONG.US,D,20160816,000000,25.2873,25.2873,25.1415,25.1415,80304.728066255,0
+VONG.US,D,20160817,000000,25.1514,25.1732,25.0233,25.1554,69481.165598519,0
+VONG.US,D,20160818,000000,25.1752,25.2079,25.1435,25.1832,110053.1529927,0
+VONG.US,D,20160819,000000,25.1652,25.198,25.0888,25.1882,92746.33403424,0
+VONG.US,D,20160822,000000,25.1812,25.2378,25.1435,25.2079,68984.468558905,0
+VONG.US,D,20160823,000000,25.3003,25.33,25.2675,25.2725,65120.709640188,0
+VONG.US,D,20160824,000000,25.2745,25.2745,25.074,25.0988,57914.06881996,0
+VONG.US,D,20160825,000000,25.069,25.1415,25.0035,25.0432,49242.524357538,0
+VONG.US,D,20160826,000000,25.082,25.2149,24.9231,25.0075,67026.897873359,0
+VONG.US,D,20160829,000000,25.0471,25.1514,25.0471,25.1057,173537.68414946,0
+VONG.US,D,20160830,000000,25.0918,25.0938,24.9579,25.0173,212926.86763996,0
+VONG.US,D,20160831,000000,25.0006,25.0006,24.8943,24.9728,48214.875310058,0
+VONG.US,D,20160901,000000,24.9529,25.0075,24.8616,25.0055,123188.92581727,0
+VONG.US,D,20160902,000000,25.0888,25.1455,25.0273,25.1057,160129.88657702,0
+VONG.US,D,20160906,000000,25.1485,25.1812,25.069,25.1812,50941.167783081,0
+VONG.US,D,20160907,000000,25.1782,25.195,25.1117,25.1752,60074.146817802,0
+VONG.US,D,20160908,000000,25.1057,25.1216,25.0203,25.0571,76143.756923022,0
+VONG.US,D,20160909,000000,24.9162,24.9162,24.4526,24.4526,270377.48688949,0
+VONG.US,D,20160912,000000,24.3573,24.802,24.3445,24.7882,122087.72933796,0
+VONG.US,D,20160913,000000,24.67,24.67,24.4476,24.5082,44448.843800759,0
+VONG.US,D,20160914,000000,24.5409,24.6403,24.4933,24.5509,70780.839393864,0
+VONG.US,D,20160915,000000,24.5776,24.8546,24.5479,24.8298,111739.70642946,0
+VONG.US,D,20160916,000000,24.7852,24.7852,24.6838,24.7524,78082.185126312,0
+VONG.US,D,20160919,000000,24.8576,24.8893,24.7167,24.7315,35020.667539652,0
+VONG.US,D,20160920,000000,24.8675,24.8675,24.7553,24.7852,68083.764393758,0
+VONG.US,D,20160921,000000,24.8645,25.0253,24.7265,25.0253,87907.316019484,0
+VONG.US,D,20160922,000000,25.1435,25.2249,25.1355,25.2049,51181.960059892,0
+VONG.US,D,20160923,000000,25.1455,25.1554,25.0571,25.0571,114640.29624092,0
+VONG.US,D,20160926,000000,24.9856,24.9856,24.8715,24.8715,60307.886601151,0
+VONG.US,D,20160927,000000,24.8873,25.074,24.8496,25.074,86557.267270832,0
+VONG.US,D,20160928,000000,25.1087,25.1216,24.9776,25.1137,134379.21794509,0
+VONG.US,D,20160929,000000,25.1157,25.1157,24.8645,24.8893,89780.256783471,0
+VONG.US,D,20160930,000000,24.9906,25.1157,24.9599,25.0432,120894.85044363,0
+VONG.US,D,20161003,000000,24.9936,25.0075,24.9062,24.9876,30609.836628012,0
+VONG.US,D,20161004,000000,25.0373,25.0452,24.8219,24.8795,302796.79184033,0
+VONG.US,D,20161005,000000,24.9579,24.9876,24.9231,24.93,171253.68376647,0
+VONG.US,D,20161006,000000,24.8913,24.9776,24.8417,24.9459,153596.25513299,0
+VONG.US,D,20161007,000000,24.9599,24.9698,24.7315,24.8378,38419.969388868,0
+VONG.US,D,20161010,000000,24.933,25.0035,24.933,24.9429,66575.53829172,0
+VONG.US,D,20161011,000000,24.9082,24.9082,24.5509,24.6343,42657.510461129,0
+VONG.US,D,20161012,000000,24.6571,24.7295,24.6104,24.6868,48406.300132627,0
+VONG.US,D,20161013,000000,24.5379,24.672,24.4069,24.6006,129125.11031507,0
+VONG.US,D,20161014,000000,24.6898,24.7702,24.6075,24.6075,75196.707800834,0
+VONG.US,D,20161017,000000,24.6144,24.6223,24.5152,24.5152,76071.216990259,0
+VONG.US,D,20161018,000000,24.7524,24.7702,24.6838,24.7018,61563.230437584,0
+VONG.US,D,20161019,000000,24.6898,24.7722,24.68,24.7405,115981.27749797,0
+VONG.US,D,20161020,000000,24.7216,24.7385,24.6174,24.7216,37636.135115399,0
+VONG.US,D,20161021,000000,24.6819,24.7852,24.667,24.7802,68366.871631349,0
+VONG.US,D,20161024,000000,24.9281,24.9776,24.9281,24.9629,110589.1424959,0
+VONG.US,D,20161025,000000,24.9756,24.9756,24.7852,24.7951,55651.225917369,0
+VONG.US,D,20161026,000000,24.6898,24.7553,24.6471,24.6838,77123.046015328,0
+VONG.US,D,20161027,000000,24.7702,24.7702,24.5549,24.5747,108469.3644607,0
+VONG.US,D,20161028,000000,24.5132,24.6343,24.4169,24.4625,189817.8615595,0
+VONG.US,D,20161031,000000,24.5231,24.5251,24.4526,24.4625,62403.484658759,0
+VONG.US,D,20161101,000000,24.4456,24.4456,24.1339,24.2819,457352.18608429,0
+VONG.US,D,20161102,000000,24.2363,24.3058,24.1162,24.1261,80243.27062322,0
+VONG.US,D,20161103,000000,24.1241,24.1529,23.9385,23.9632,139687.73052467,0
+VONG.US,D,20161104,000000,23.9632,24.1122,23.9514,23.9514,115559.13538925,0
+VONG.US,D,20161107,000000,24.2988,24.5182,24.2988,24.5182,278378.03697385,0
+VONG.US,D,20161108,000000,24.4119,24.6868,24.4119,24.6621,70610.572051683,0
+VONG.US,D,20161109,000000,24.3642,24.8298,24.3642,24.7882,130981.931094,0
+VONG.US,D,20161110,000000,24.9429,24.9429,24.5648,24.667,134435.63789279,0
+VONG.US,D,20161111,000000,24.6343,24.7038,24.5648,24.6621,159060.93006783,0
+VONG.US,D,20161114,000000,24.7623,24.7623,24.5032,24.5678,103072.19196329,0
+VONG.US,D,20161115,000000,24.6442,24.7702,24.6442,24.7455,104751.69290658,0
+VONG.US,D,20161116,000000,24.677,24.8298,24.677,24.8249,161197.83558714,0
+VONG.US,D,20161117,000000,24.8844,25.0035,24.8675,25.0006,979617.53700114,0
+VONG.US,D,20161118,000000,25.0273,25.0273,24.9062,24.9062,85481.258268175,0
+VONG.US,D,20161121,000000,24.9559,25.1255,24.9559,25.1255,120812.2355202,0
+VONG.US,D,20161122,000000,25.1583,25.1931,25.1157,25.1931,157082.20190189,0
+VONG.US,D,20161123,000000,25.076,25.1712,25.072,25.1682,146088.37209197,0
+VONG.US,D,20161125,000000,25.2328,25.2546,25.2109,25.2546,28644.205949939,0
+VONG.US,D,20161128,000000,25.201,25.2279,25.1435,25.1554,266343.46062858,0
+VONG.US,D,20161129,000000,25.1931,25.2973,25.1415,25.2328,101561.95086312,0
+VONG.US,D,20161130,000000,25.2775,25.2775,25.0075,25.0075,72641.690169058,0
+VONG.US,D,20161201,000000,25.0173,25.0173,24.7196,24.7623,142182.29821249,0
+VONG.US,D,20161202,000000,24.7553,24.8596,24.7295,24.7852,159755.09692441,0
+VONG.US,D,20161205,000000,24.9202,25.0006,24.8715,24.9529,69565.795520078,0
+VONG.US,D,20161206,000000,25.0173,25.0333,24.9379,25.0303,132436.75974554,0
+VONG.US,D,20161207,000000,25.0055,25.3569,24.9499,25.33,520751.07982042,0
+VONG.US,D,20161208,000000,25.3539,25.4253,25.3122,25.3826,149968.25099576,0
+VONG.US,D,20161209,000000,25.482,25.5365,25.4403,25.5365,371313.78083253,0
+VONG.US,D,20161212,000000,25.5187,25.5187,25.3906,25.4481,108663.81178046,0
+VONG.US,D,20161213,000000,25.5365,25.724,25.5365,25.6377,91363.037816405,0
+VONG.US,D,20161214,000000,25.7092,25.7092,25.5008,25.5008,94615.244801964,0
+VONG.US,D,20161215,000000,25.5702,25.6843,25.5385,25.5732,129535.162435,0
+VONG.US,D,20161216,000000,25.6456,25.6556,25.5008,25.5167,194405.00480772,0
+VONG.US,D,20161219,000000,25.5802,25.7092,25.5583,25.596,457704.81075744,0
+VONG.US,D,20161220,000000,25.6824,25.7023,25.6377,25.6755,210234.83013519,0
+VONG.US,D,20161221,000000,25.6824,25.6824,25.6159,25.6309,126153.99556898,0
+VONG.US,D,20161222,000000,25.6209,25.6209,25.4938,25.5405,551604.73122244,0
+VONG.US,D,20161223,000000,25.5365,25.5862,25.5236,25.5862,292388.31898784,0
+VONG.US,D,20161227,000000,25.601,25.7519,25.601,25.6606,130960.77361362,0
+VONG.US,D,20161228,000000,25.7092,25.7092,25.4581,25.4581,112873.14287888,0
+VONG.US,D,20161229,000000,25.5265,25.5265,25.4253,25.475,80816.537591864,0
+VONG.US,D,20161230,000000,25.4988,25.5137,25.2427,25.3142,117736.34087123,0
+VONG.US,D,20170103,000000,25.4888,25.5583,25.3886,25.4968,356816.87676958,0
+VONG.US,D,20170104,000000,25.5702,25.729,25.5702,25.7142,123470.01805673,0
+VONG.US,D,20170105,000000,25.7192,25.7687,25.6775,25.7589,111573.46908354,0
+VONG.US,D,20170106,000000,25.8085,25.9642,25.734,25.8978,319991.77840244,0
+VONG.US,D,20170109,000000,25.9345,25.9405,25.8908,25.9107,130539.63900396,0
+VONG.US,D,20170110,000000,25.9405,26.0059,25.865,25.9227,204797.35767514,0
+VONG.US,D,20170111,000000,25.9375,25.9672,25.7916,25.9642,200356.30179151,0
+VONG.US,D,20170112,000000,25.865,25.9345,25.734,25.9227,260514.0710318,0
+VONG.US,D,20170113,000000,25.9642,26.0189,25.9642,25.9911,45756.577588631,0
+VONG.US,D,20170117,000000,25.9425,25.9822,25.881,25.9574,122868.54111423,0
+VONG.US,D,20170118,000000,25.9642,26.0159,25.9445,25.9961,109038.60143308,0
+VONG.US,D,20170119,000000,26.001,26.0456,25.873,25.9305,286076.33733836,0
+VONG.US,D,20170120,000000,25.9802,26.0357,25.9177,25.9623,154567.48423276,0
+VONG.US,D,20170123,000000,25.9642,25.9961,25.863,25.9931,72778.710042055,0
+VONG.US,D,20170124,000000,26.0189,26.1707,25.9931,26.131,130120.51939244,0
+VONG.US,D,20170125,000000,26.2363,26.3444,26.2363,26.3227,118118.18301731,0
+VONG.US,D,20170126,000000,26.3544,26.3692,26.2958,26.3067,234759.37240361,0
+VONG.US,D,20170127,000000,26.3395,26.3395,26.281,26.3097,342981.8995931,0
+VONG.US,D,20170130,000000,26.2243,26.2243,26.0289,26.1687,145342.82278302,0
+VONG.US,D,20170131,000000,26.0893,26.1609,26.0229,26.1609,289292.27435755,0
+VONG.US,D,20170201,000000,26.268,26.2908,26.1192,26.2263,151901.64170371,0
+VONG.US,D,20170202,000000,26.1946,26.274,26.131,26.2114,117134.86392872,0
+VONG.US,D,20170203,000000,26.256,26.3692,26.256,26.3594,218680.69480679,0
+VONG.US,D,20170206,000000,26.3167,26.3464,26.2908,26.3345,136547.35593546,0
+VONG.US,D,20170207,000000,26.3662,26.4586,26.3662,26.3941,180598.23760508,0
+VONG.US,D,20170208,000000,26.3921,26.4834,26.3623,26.4686,124773.72184834,0
+VONG.US,D,20170209,000000,26.4953,26.6462,26.4735,26.6144,120365.91343389,0
+VONG.US,D,20170210,000000,26.6512,26.7275,26.6492,26.6948,138072.70952163,0
+VONG.US,D,20170213,000000,26.7772,26.8466,26.7772,26.802,148684.69718547,0
+VONG.US,D,20170214,000000,26.8169,26.9063,26.7672,26.9013,319943.41844726,0
+VONG.US,D,20170215,000000,26.9043,27.074,26.9013,27.059,134391.30793387,0
+VONG.US,D,20170216,000000,27.0462,27.074,26.9529,27.0263,104626.76302237,0
+VONG.US,D,20170217,000000,26.9628,27.0957,26.9628,27.0957,2199245.5315388,0
+VONG.US,D,20170221,000000,27.1712,27.2456,27.1355,27.2278,218156.79529239,0
+VONG.US,D,20170222,000000,27.1831,27.2526,27.1831,27.2249,79260.959033716,0
+VONG.US,D,20170223,000000,27.2983,27.2983,27.1217,27.1752,108323.27709611,0
+VONG.US,D,20170224,000000,27.084,27.2686,27.084,27.2656,154815.32900303,0
+VONG.US,D,20170227,000000,27.2804,27.34,27.2209,27.3251,161101.1156768,0
+VONG.US,D,20170228,000000,27.3103,27.3103,27.1881,27.2249,223719.19763664,0
+VONG.US,D,20170301,000000,27.4094,27.5931,27.4094,27.5474,104267.08585575,0
+VONG.US,D,20170302,000000,27.5634,27.5634,27.4174,27.4373,190041.52635219,0
+VONG.US,D,20170303,000000,27.3996,27.465,27.345,27.465,1008102.5580986,0
+VONG.US,D,20170306,000000,27.3926,27.4094,27.2953,27.3797,280126.04785363,0
+VONG.US,D,20170307,000000,27.3251,27.3896,27.2626,27.2883,127865.73648238,0
+VONG.US,D,20170308,000000,27.335,27.4154,27.3181,27.342,195034.69172406,0
+VONG.US,D,20170309,000000,27.3499,27.3896,27.2378,27.342,97408.032213353,0
+VONG.US,D,20170310,000000,27.472,27.4869,27.345,27.4521,189793.68158191,0
+VONG.US,D,20170313,000000,27.462,27.4967,27.4253,27.4967,96124.478403067,0
+VONG.US,D,20170314,000000,27.4273,27.4273,27.3519,27.4154,203423.12894889,0
+VONG.US,D,20170315,000000,27.467,27.6794,27.4423,27.6129,161332.84046202,0
+VONG.US,D,20170316,000000,27.6666,27.6666,27.5286,27.5831,100100.06971813,0
+VONG.US,D,20170317,000000,27.6069,27.6526,27.5673,27.5851,183564.31485585,0
+VONG.US,D,20170320,000000,27.6149,27.6149,27.5247,27.5702,87354.199032162,0
+VONG.US,D,20170321,000000,27.6566,27.6626,27.2249,27.2456,116598.87442554,0
+VONG.US,D,20170322,000000,27.2456,27.3618,27.1851,27.345,300541.00143119,0
+VONG.US,D,20170323,000000,27.3103,27.4154,27.2586,27.2953,130973.87110147,0
+VONG.US,D,20170324,000000,27.4074,27.4174,27.2109,27.3083,158590.42800394,0
+VONG.US,D,20170327,000000,27.1087,27.338,27.0521,27.3023,148895.26449029,0
+VONG.US,D,20170328,000000,27.2923,27.5217,27.2526,27.475,229752.1020448,0
+VONG.US,D,20170329,000000,27.472,27.5454,27.4174,27.5434,252399.67355296,0
+VONG.US,D,20170330,000000,27.5404,27.5931,27.5087,27.5702,107689.5601835,0
+VONG.US,D,20170331,000000,27.5474,27.6099,27.5187,27.5534,424852.28120816,0
+VONG.US,D,20170403,000000,27.5752,27.5831,27.3817,27.5047,182996.08538254,0
+VONG.US,D,20170404,000000,27.4521,27.4987,27.4194,27.475,154347.84943634,0
+VONG.US,D,20170405,000000,27.5474,27.6993,27.3976,27.3996,100733.78663074,0
+VONG.US,D,20170406,000000,27.4453,27.5067,27.3926,27.459,89909.216663939,0
+VONG.US,D,20170407,000000,27.462,27.5247,27.3926,27.462,102552.32244516,0
+VONG.US,D,20170410,000000,27.5047,27.5474,27.4323,27.4889,72144.993129442,0
+VONG.US,D,20170411,000000,27.4551,27.479,27.2983,27.4551,94386.542513945,0
+VONG.US,D,20170412,000000,27.4491,27.4491,27.3151,27.3549,82023.521473121,0
+VONG.US,D,20170413,000000,27.3053,27.4174,27.2278,27.2278,256377.27986616,0
+VONG.US,D,20170417,000000,27.2853,27.4571,27.2853,27.4571,360856.94802488,0
+VONG.US,D,20170418,000000,27.3876,27.4571,27.33,27.4223,150133.4808426,0
+VONG.US,D,20170419,000000,27.4967,27.5454,27.4124,27.4323,96141.605887193,0
+VONG.US,D,20170420,000000,27.5117,27.6993,27.482,27.6526,293675.90279439,0
+VONG.US,D,20170421,000000,27.6348,27.6695,27.5654,27.6069,149290.20412423,0
+VONG.US,D,20170424,000000,27.876,27.9207,27.8343,27.881,93139.258670042,0
+VONG.US,D,20170425,000000,27.9801,28.0973,27.9424,28.0526,87959.705970924,0
+VONG.US,D,20170426,000000,28.0953,28.139,28.0526,28.0655,89445.767093506,0
+VONG.US,D,20170427,000000,28.1251,28.1936,28.1053,28.1737,156798.08716524,0
+VONG.US,D,20170428,000000,28.275,28.275,28.127,28.1707,117578.16351784,0
+VONG.US,D,20170501,000000,28.2432,28.3247,28.2104,28.277,181399.19936268,0
+VONG.US,D,20170502,000000,28.3227,28.3295,28.2571,28.3197,106584.33370792,0
+VONG.US,D,20170503,000000,28.2898,28.2898,28.1538,28.2273,102111.03785418,0
+VONG.US,D,20170504,000000,28.2403,28.3047,28.2074,28.2948,159914.28177687,0
+VONG.US,D,20170505,000000,28.3494,28.4119,28.2948,28.4119,65116.679643923,0
+VONG.US,D,20170508,000000,28.4378,28.4378,28.3345,28.4149,66060.706268913,0
+VONG.US,D,20170509,000000,28.4546,28.4943,28.4119,28.4546,138566.38406404,0
+VONG.US,D,20170510,000000,28.4546,28.4745,28.3821,28.4625,142670.93525957,0
+VONG.US,D,20170511,000000,28.4089,28.4278,28.273,28.4149,91896.004822403,0
+VONG.US,D,20170512,000000,28.4348,28.4348,28.3961,28.4208,92521.661742487,0
+VONG.US,D,20170515,000000,28.4447,28.543,28.4447,28.531,123619.12791852,0
+VONG.US,D,20170516,000000,28.5827,28.5827,28.4844,28.539,139275.66340662,0
+VONG.US,D,20170517,000000,28.3127,28.3524,28.0031,28.0031,138832.3638175,0
+VONG.US,D,20170518,000000,27.9931,28.2452,27.9931,28.1638,266734.37026627,0
+VONG.US,D,20170519,000000,28.2571,28.3961,28.2373,28.3247,160320.30390052,0
+VONG.US,D,20170522,000000,28.3941,28.5191,28.3941,28.5033,96770.285304475,0
+VONG.US,D,20170523,000000,28.5707,28.5707,28.4943,28.5092,86647.942186786,0
+VONG.US,D,20170524,000000,28.5191,28.6481,28.5191,28.6402,86253.002552852,0
+VONG.US,D,20170525,000000,28.7275,28.8973,28.6978,28.8476,483512.90683615,0
+VONG.US,D,20170526,000000,28.8378,28.8854,28.8308,28.8556,644608.9850176,0
+VONG.US,D,20170530,000000,28.8556,28.8903,28.8061,28.8834,84752.836443342,0
+VONG.US,D,20170531,000000,28.94,28.94,28.7911,28.8953,150706.74781124,0
+VONG.US,D,20170601,000000,28.9827,29.1127,28.927,29.1127,113666.04464394,0
+VONG.US,D,20170602,000000,29.1831,29.336,29.1534,29.3062,203229.6891282,0
+VONG.US,D,20170605,000000,29.3162,29.3182,29.2765,29.2805,193022.71608895,0
+VONG.US,D,20170606,000000,29.1991,29.2785,29.1614,29.1791,1263557.9763192,0
+VONG.US,D,20170607,000000,29.2388,29.2735,29.1564,29.2536,105405.55980051,0
+VONG.US,D,20170608,000000,29.2963,29.2963,29.1414,29.2268,170101.10483478,0
+VONG.US,D,20170609,000000,29.2468,29.3102,28.6928,28.943,96819.652758716,0
+VONG.US,D,20170612,000000,28.8278,28.8408,28.6481,28.8408,77764.822920471,0
+VONG.US,D,20170613,000000,28.9628,29.0611,28.9499,29.0551,143187.78228051,0
+VONG.US,D,20170614,000000,29.1237,29.1494,28.9201,29.0551,287012.30397082,0
+VONG.US,D,20170615,000000,28.8338,28.9847,28.7693,28.9668,152693.53596971,0
+VONG.US,D,20170616,000000,28.9847,28.9847,28.8208,28.9072,122876.60110676,0
+VONG.US,D,20170619,000000,29.0511,29.2486,29.0511,29.2388,136011.36643226,0
+VONG.US,D,20170620,000000,29.2138,29.2208,29.0611,29.068,179371.1037425,0
+VONG.US,D,20170621,000000,29.1335,29.1712,29.1027,29.1634,132428.69975301,0
+VONG.US,D,20170622,000000,29.1732,29.2665,29.1147,29.1761,296385.06778329,0
+VONG.US,D,20170623,000000,29.1791,29.2735,29.1107,29.2506,119118.62958999,0
+VONG.US,D,20170626,000000,29.4065,29.4065,29.1664,29.1911,87895.22603069,0
+VONG.US,D,20170627,000000,29.1494,29.1494,28.8408,28.8438,113783.92203468,0
+VONG.US,D,20170628,000000,28.9767,29.1514,28.8705,29.1394,81660.821809304,0
+VONG.US,D,20170629,000000,29.0978,29.0978,28.5965,28.7594,488442.59976686,0
+VONG.US,D,20170630,000000,28.8308,28.9231,28.7981,28.8158,513152.52186345,0
+VONG.US,D,20170703,000000,28.943,28.943,28.7275,28.7275,77208.683435952,0
+VONG.US,D,20170705,000000,28.7881,28.8834,28.6958,28.8605,179363.04374997,0
+VONG.US,D,20170706,000000,28.7355,28.7355,28.5857,28.6234,93297.436023429,0
+VONG.US,D,20170707,000000,28.676,28.927,28.676,28.8854,160137.94656955,0
+VONG.US,D,20170710,000000,28.8933,29.0154,28.8675,28.9847,100593.74426055,0
+VONG.US,D,20170711,000000,28.9767,29.0284,28.8873,28.9897,138149.27945065,0
+VONG.US,D,20170712,000000,29.1664,29.3003,29.1664,29.2635,73263.317092877,0
+VONG.US,D,20170713,000000,29.3132,29.3578,29.2605,29.3162,191292.84019235,0
+VONG.US,D,20170714,000000,29.3965,29.5236,29.3677,29.4779,128389.63599678,0
+VONG.US,D,20170717,000000,29.5107,29.5207,29.4641,29.4878,324099.35209517,0
+VONG.US,D,20170718,000000,29.4661,29.5732,29.4065,29.5732,235305.43689746,0
+VONG.US,D,20170719,000000,29.6487,29.741,29.6358,29.728,112499.36072533,0
+VONG.US,D,20170720,000000,29.8144,29.8144,29.6555,29.7499,539923.7870494,0
+VONG.US,D,20170721,000000,29.7212,29.7569,29.6685,29.7429,142226.62817138,0
+VONG.US,D,20170724,000000,29.7896,29.8244,29.7132,29.8114,186527.36960943,0
+VONG.US,D,20170725,000000,29.8491,29.8491,29.7539,29.7995,95630.80386065,0
+VONG.US,D,20170726,000000,29.871,29.871,29.8274,29.8472,69896.255213778,0
+VONG.US,D,20170727,000000,29.9861,29.9861,29.5057,29.735,171322.19370297,0
+VONG.US,D,20170728,000000,29.6585,29.6883,29.5941,29.6835,76852.028766532,0
+VONG.US,D,20170731,000000,29.7767,29.7767,29.5732,29.5801,90830.070810408,0
+VONG.US,D,20170801,000000,29.7012,29.7012,29.5991,29.6358,241940.82574718,0
+VONG.US,D,20170802,000000,29.7737,29.7737,29.5335,29.6982,164769.41977668,0
+VONG.US,D,20170803,000000,29.6458,29.6953,29.6061,29.6288,137340.25770052,0
+VONG.US,D,20170804,000000,29.6913,29.728,29.6218,29.7012,73109.169735755,0
+VONG.US,D,20170807,000000,29.6883,29.8214,29.6883,29.8214,530623.5631697,0
+VONG.US,D,20170808,000000,29.7598,29.9305,29.6785,29.7479,277439.0478442,0
+VONG.US,D,20170809,000000,29.6041,29.741,29.5534,29.741,329048.18750814,0
+VONG.US,D,20170810,000000,29.609,29.609,29.2408,29.2486,202002.55526561,0
+VONG.US,D,20170811,000000,29.2486,29.4382,29.2486,29.3857,75408.282604727,0
+VONG.US,D,20170814,000000,29.5504,29.7598,29.5504,29.735,220833.72031117,0
+VONG.US,D,20170815,000000,29.8274,29.8274,29.7082,29.731,73356.007006964,0
+VONG.US,D,20170816,000000,29.8442,29.9008,29.7697,29.8294,115031.20587859,0
+VONG.US,D,20170817,000000,29.7717,29.7837,29.336,29.336,346233.09907959,0
+VONG.US,D,20170818,000000,29.3231,29.4342,29.2168,29.3062,123823.65022895,0
+VONG.US,D,20170821,000000,29.2685,29.3479,29.1594,29.33,174466.59828845,0
+VONG.US,D,20170822,000000,29.4362,29.7182,29.4362,29.7012,184267.54920403,0
+VONG.US,D,20170823,000000,29.5275,29.6041,29.5177,29.5654,71366.196351302,0
+VONG.US,D,20170824,000000,29.6815,29.6815,29.4264,29.5077,235509.95920789,0
+VONG.US,D,20170825,000000,29.5891,29.6555,29.5038,29.5038,68818.231212989,0
+VONG.US,D,20170828,000000,29.5752,29.6119,29.5355,29.5673,160077.49662558,0
+VONG.US,D,20170829,000000,29.3598,29.6835,29.3598,29.6615,61534.012964666,0
+VONG.US,D,20170830,000000,29.6785,29.9067,29.5891,29.874,188859.72994757,0
+VONG.US,D,20170831,000000,29.9831,30.1459,29.9335,30.1112,92521.661742487,0
+VONG.US,D,20170901,000000,30.2065,30.2065,30.1112,30.131,162107.60724389,0
+VONG.US,D,20170905,000000,30.0982,30.1162,29.7936,29.9584,149499.76392999,0
+VONG.US,D,20170906,000000,30.0845,30.0845,29.9137,30.0168,400292.47647243,0
+VONG.US,D,20170907,000000,30.0348,30.1212,30.0031,30.1042,79231.741560796,0
+VONG.US,D,20170908,000000,30.0982,30.1112,30.0168,30.0288,56495.51013481,0
+VONG.US,D,20170911,000000,30.2264,30.3186,30.2264,30.3137,71732.926011382,0
+VONG.US,D,20170912,000000,30.4675,30.4675,30.2938,30.3633,114905.26849532,0
+VONG.US,D,20170913,000000,30.3415,30.3653,30.2958,30.3653,85804.665468412,0
+VONG.US,D,20170914,000000,30.3335,30.3335,30.2442,30.3117,103186.03935776,0
+VONG.US,D,20170915,000000,30.2839,30.3991,30.2839,30.3613,223421.98541213,0
+VONG.US,D,20170918,000000,30.4545,30.4695,30.3454,30.3971,141103.26671263,0
+VONG.US,D,20170919,000000,30.405,30.4298,30.3682,30.4001,62455.8746102,0
+VONG.US,D,20170920,000000,30.4149,30.4398,30.2491,30.405,147847.46546148,0
+VONG.US,D,20170921,000000,30.405,30.405,30.2392,30.2819,71240.258968032,0
+VONG.US,D,20170922,000000,30.2491,30.3117,30.2124,30.2938,182147.77116883,0
+VONG.US,D,20170925,000000,30.2264,30.2343,29.9931,30.0785,271967.32041589,0
+VONG.US,D,20170926,000000,30.1658,30.2293,30.0645,30.1112,583243.22439699,0
+VONG.US,D,20170927,000000,30.2343,30.3484,30.136,30.3117,230426.11892006,0
+VONG.US,D,20170928,000000,30.2661,30.3514,30.2293,30.3385,82003.371491798,0
+VONG.US,D,20170929,000000,30.3712,30.5012,30.3554,30.4972,230179.28164886,0
+VONG.US,D,20171002,000000,30.5212,30.6104,30.4715,30.5767,190654.08578441,0
+VONG.US,D,20171003,000000,30.6204,30.6491,30.5866,30.6491,76286.821790417,0
+VONG.US,D,20171004,000000,30.6472,30.7068,30.6005,30.6968,66823.383061995,0
+VONG.US,D,20171005,000000,30.7851,30.9022,30.7484,30.9022,97719.349424796,0
+VONG.US,D,20171006,000000,30.8765,30.934,30.8268,30.934,176422.15397586,0
+VONG.US,D,20171009,000000,30.9816,30.9886,30.8725,30.9122,211160.72177699,0
+VONG.US,D,20171010,000000,30.8725,31.0025,30.8725,30.934,95041.416906948,0
+VONG.US,D,20171011,000000,30.9589,31.0303,30.934,31.0303,114372.30148932,0
+VONG.US,D,20171012,000000,31.0025,31.1098,31.0025,31.0521,72544.970258706,0
+VONG.US,D,20171013,000000,31.1792,31.1792,31.1098,31.1146,225262.686206,0
+VONG.US,D,20171016,000000,31.1941,31.1941,31.1078,31.1712,80227.150638161,0
+VONG.US,D,20171017,000000,31.1792,31.2139,31.1673,31.207,83730.224891192,0
+VONG.US,D,20171018,000000,31.2595,31.2875,31.207,31.2408,94540.689871067,0
+VONG.US,D,20171019,000000,31.1673,31.2169,31.0055,31.2109,137031.96298628,0
+VONG.US,D,20171020,000000,31.4353,31.4353,31.2992,31.3639,111853.55382393,0
+VONG.US,D,20171023,000000,31.4551,31.4551,31.207,31.207,159763.15691694,0
+VONG.US,D,20171024,000000,31.3172,31.3172,31.2288,31.2496,144741.34584052,0
+VONG.US,D,20171025,000000,31.2238,31.2368,30.9619,31.1246,124809.99181472,0
+VONG.US,D,20171026,000000,31.1742,31.2368,31.1475,31.1792,66730.693147908,0
+VONG.US,D,20171027,000000,31.4551,31.6805,31.4452,31.6725,119122.65958626,0
+VONG.US,D,20171030,000000,31.6219,31.6933,31.5365,31.6248,134427.57790026,0
+VONG.US,D,20171031,000000,31.7202,31.732,31.6308,31.6903,145855.63980769,0
+VONG.US,D,20171101,000000,31.8273,31.8273,31.6139,31.6556,169782.73512987,0
+VONG.US,D,20171102,000000,31.6755,31.7052,31.5395,31.6855,116717.75931534,0
+VONG.US,D,20171103,000000,31.7796,31.867,31.6903,31.8541,103645.45893194,0
+VONG.US,D,20171106,000000,31.878,31.9415,31.875,31.9276,104808.11285428,0
+VONG.US,D,20171107,000000,31.9286,31.9712,31.8928,31.9226,330311.5913371,0
+VONG.US,D,20171108,000000,31.9465,32.0526,31.9196,32.0407,114372.30148932,0
+VONG.US,D,20171109,000000,31.8799,31.9058,31.6388,31.878,165086.78198251,0
+VONG.US,D,20171110,000000,31.8413,31.9226,31.8046,31.9077,118061.76306959,0
+VONG.US,D,20171113,000000,31.8273,31.9683,31.7976,31.9395,163867.70811246,0
+VONG.US,D,20171114,000000,31.8492,31.9058,31.7776,31.9008,91387.217793993,0
+VONG.US,D,20171115,000000,31.7449,31.7846,31.6268,31.6785,88388.900573107,0
+VONG.US,D,20171116,000000,31.8571,32.0635,31.8571,32.0239,85427.860817668,0
+VONG.US,D,20171117,000000,32.0239,32.0239,31.9176,31.9286,90200.383894059,0
+VONG.US,D,20171120,000000,31.9882,32.0209,31.9643,31.9832,213600.88451521,0
+VONG.US,D,20171121,000000,32.1032,32.2908,32.1032,32.279,179815.41083068,0
+VONG.US,D,20171122,000000,32.3186,32.3186,32.2293,32.261,92004.814721548,0
+VONG.US,D,20171124,000000,32.3355,32.3882,32.3226,32.3882,48840.532230141,0
+VONG.US,D,20171127,000000,32.4278,32.4417,32.3583,32.398,96189.965842368,0
+VONG.US,D,20171128,000000,32.4844,32.5866,32.408,32.5846,243931.64390191,0
+VONG.US,D,20171129,000000,32.5966,32.5966,32.2223,32.3057,84545.291635715,0
+VONG.US,D,20171130,000000,32.4715,32.7206,32.4179,32.6383,114749.10614007,0
+VONG.US,D,20171201,000000,32.5846,32.6283,32.0705,32.4963,179234.0838695,0
+VONG.US,D,20171204,000000,32.7504,32.7901,32.2809,32.2889,420258.08546649,0
+VONG.US,D,20171205,000000,32.2958,32.5152,32.2273,32.261,621170.52674251,0
+VONG.US,D,20171206,000000,32.1746,32.3603,32.1746,32.3206,162119.69723268,0
+VONG.US,D,20171207,000000,32.3186,32.5082,32.3186,32.4795,304945.78734844,0
+VONG.US,D,20171208,000000,32.678,32.6908,32.5886,32.6383,108469.3644607,0
+VONG.US,D,20171211,000000,32.7057,32.7603,32.6511,32.7603,266669.89032602,0
+VONG.US,D,20171212,000000,32.793,32.8308,32.7355,32.7435,93065.711238213,0
+VONG.US,D,20171213,000000,32.808,32.8913,32.797,32.8229,411374.96620017,0
+VONG.US,D,20171214,000000,32.8725,32.9032,32.7137,32.7276,220708.79042697,0
+VONG.US,D,20171215,000000,32.8894,33.055,32.8526,32.9926,165887.74374012,0
+VONG.US,D,20171218,000000,33.2269,33.2586,33.1276,33.2219,204044.75587271,0
+VONG.US,D,20171219,000000,33.2467,33.2467,33.078,33.0849,945578.17355192,0
+VONG.US,D,20171220,000000,33.2447,33.2447,32.9906,33.058,117415.95616818,0
+VONG.US,D,20171221,000000,33.1077,33.1593,33.0353,33.0453,132408.54977168,0
+VONG.US,D,20171222,000000,33.0899,33.0899,32.9806,33.0383,226835.39224827,0
+VONG.US,D,20171226,000000,32.9786,32.9856,32.9062,32.9806,117955.97566764,0
+VONG.US,D,20171227,000000,33.0383,33.068,32.9826,33.0323,689952.48798912,0
+VONG.US,D,20171228,000000,33.1554,33.1554,33.0323,33.082,536677.62505823,0
+VONG.US,D,20171229,000000,33.1524,33.1524,32.9192,32.9192,742513.71427058,0
+VONG.US,D,20180102,000000,33.075,33.2516,33.0153,33.2269,1611103.846682,0
+VONG.US,D,20180103,000000,33.3241,33.5414,33.3241,33.5395,252810.73317196,0
+VONG.US,D,20180104,000000,33.6626,33.733,33.6259,33.6705,177922.32008537,0
+VONG.US,D,20180105,000000,33.7956,33.9742,33.7826,33.9742,321734.75178689,0
+VONG.US,D,20180108,000000,33.9683,34.0933,33.9643,34.0734,399279.93991094,0
+VONG.US,D,20180109,000000,34.142,34.2115,34.0417,34.1469,204266.40566727,0
+VONG.US,D,20180110,000000,34.0239,34.0656,33.867,34.0656,236809.63300323,0
+VONG.US,D,20180111,000000,34.1539,34.3077,34.0983,34.3077,235606.67911825,0
+VONG.US,D,20180112,000000,34.3197,34.5549,34.3047,34.5221,167666.98709095,0
+VONG.US,D,20180116,000000,34.7384,34.8437,34.3197,34.3801,252931.6330599,0
+VONG.US,D,20180117,000000,34.5668,34.802,34.4676,34.7554,128389.63599678,0
+VONG.US,D,20180118,000000,34.7722,34.8268,34.684,34.7554,178769.62680001,0
+VONG.US,D,20180119,000000,34.8517,34.942,34.7771,34.942,148038.89028405,0
+VONG.US,D,20180122,000000,34.935,35.1951,34.9102,35.1951,291512.80229936,0
+VONG.US,D,20180123,000000,35.2526,35.3975,35.2526,35.3718,261659.59747002,0
+VONG.US,D,20180124,000000,35.4343,35.5127,35.1177,35.2725,254142.64693742,0
+VONG.US,D,20180125,000000,35.4204,35.4442,35.1971,35.3092,364796.26937355,0
+VONG.US,D,20180126,000000,35.466,35.7201,35.3787,35.6983,132655.38704288,0
+VONG.US,D,20180129,000000,35.6983,35.7281,35.4343,35.4531,936334.36961993,0
+VONG.US,D,20180130,000000,35.1554,35.2745,35.0085,35.1454,223983.16239198,0
+VONG.US,D,20180131,000000,35.3906,35.4005,35.0928,35.2298,202801.50202507,0
+VONG.US,D,20180201,000000,35.1027,35.344,35.0164,35.0928,211876.04611396,0
+VONG.US,D,20180202,000000,34.9251,34.938,34.3881,34.3931,271190.53863588,0
+VONG.US,D,20180205,000000,34.0933,34.5121,33.0086,33.0323,462304.04399445,0
+VONG.US,D,20180206,000000,32.3623,33.8153,32.3008,33.7529,546428.20102051,0
+VONG.US,D,20180207,000000,33.6804,34.1013,33.5296,33.5296,368990.48798597,0
+VONG.US,D,20180208,000000,33.6229,33.6229,32.1966,32.1966,384796.13333586,0
+VONG.US,D,20180209,000000,32.5816,32.9489,31.603,32.7107,683609.27386858,0
+VONG.US,D,20180212,000000,33.0323,33.3956,32.7852,33.2149,324136.62956062,0
+VONG.US,D,20180213,000000,33.0899,33.3906,33.0056,33.3609,679887.5723182,0
+VONG.US,D,20180214,000000,33.1494,33.865,33.1494,33.8453,224905.02403752,0
+VONG.US,D,20180215,000000,34.1181,34.3077,33.7698,34.3077,211659.43381474,0
+VONG.US,D,20180216,000000,34.3316,34.5747,34.2293,34.3077,702336.66651033,0
+VONG.US,D,20180220,000000,34.1469,34.4794,34.0933,34.1936,196013.98081637,0
+VONG.US,D,20180221,000000,34.288,34.656,34.0616,34.0616,207568.98760614,0
+VONG.US,D,20180222,000000,34.2035,34.3881,34.0714,34.134,543048.04165355,0
+VONG.US,D,20180223,000000,34.3316,34.662,34.2313,34.662,148809.62706967,0
+VONG.US,D,20180226,000000,34.8417,35.063,34.7971,35.063,192104.88443968,0
+VONG.US,D,20180227,000000,35.086,35.1197,34.6085,34.6134,228362.76083256,0
+VONG.US,D,20180228,000000,34.7871,34.8566,34.3316,34.3316,182793.57807024,0
+VONG.US,D,20180301,000000,34.3604,34.4576,33.5891,33.8223,200044.98458007,0
+VONG.US,D,20180302,000000,33.485,34.0714,33.3876,34.0338,495388.29832896,0
+VONG.US,D,20180305,000000,33.865,34.4754,33.8153,34.3961,203120.87922905,0
+VONG.US,D,20180306,000000,34.5767,34.5767,34.3316,34.5121,289022.26460781,0
+VONG.US,D,20180307,000000,34.1966,34.6223,34.1966,34.5916,110488.39258928,0
+VONG.US,D,20180308,000000,34.6919,34.7722,34.5668,34.7673,143769.10924168,0
+VONG.US,D,20180309,000000,34.9906,35.3588,34.942,35.3558,375572.47938518,0
+VONG.US,D,20180312,000000,35.481,35.5157,35.3241,35.3906,140717.39457029,0
+VONG.US,D,20180313,000000,35.5384,35.6208,35.0561,35.1277,465424.26860235,0
+VONG.US,D,20180314,000000,35.2467,35.2467,34.935,35.0085,346699.57114722,0
+VONG.US,D,20180315,000000,35.0432,35.1871,34.9053,34.9906,105820.64941577,0
+VONG.US,D,20180316,000000,35.0333,35.1297,34.9866,34.9866,112597.08813475,0
+VONG.US,D,20180319,000000,34.7921,34.7921,34.2016,34.4278,152365.09127415,0
+VONG.US,D,20180320,000000,34.4824,34.659,34.4695,34.5618,122230.79420535,0
+VONG.US,D,20180321,000000,34.5489,34.7673,34.3931,34.4328,217417.29097783,0
+VONG.US,D,20180322,000000,34.1281,34.1966,33.5236,33.5494,240152.51490475,0
+VONG.US,D,20180323,000000,33.611,33.7013,32.8407,32.8745,351827.74139397,0
+VONG.US,D,20180326,000000,33.3776,33.8353,33.0482,33.8055,192857.48624209,0
+VONG.US,D,20180327,000000,33.9812,33.9812,32.8179,33.0502,280041.41793208,0
+VONG.US,D,20180328,000000,32.9589,33.1792,32.7037,32.8606,563877.07734731,0
+VONG.US,D,20180329,000000,33.0086,33.6229,32.8675,33.4006,473217.27387908,0
+VONG.US,D,20180402,000000,33.2387,33.2943,32.269,32.5746,550942.80433597,0
+VONG.US,D,20180403,000000,32.7603,33.0223,32.5271,32.9429,194489.63472927,0
+VONG.US,D,20180404,000000,32.3583,33.455,32.3553,33.3757,216239.52456949,0
+VONG.US,D,20180405,000000,33.6327,33.7529,33.458,33.5861,177272.4831877,0
+VONG.US,D,20180406,000000,33.3162,33.5236,32.6462,32.8407,218238.40271675,0
+VONG.US,D,20180409,000000,33.0899,33.458,32.9162,32.9291,218026.82791285,0
+VONG.US,D,20180410,000000,33.3956,33.6308,33.2367,33.5296,326476.04239224,0
+VONG.US,D,20180411,000000,33.3509,33.601,33.3241,33.3509,156936.1145373,0
+VONG.US,D,20180412,000000,33.5792,33.7599,33.5792,33.611,157719.94881077,0
+VONG.US,D,20180413,000000,33.7996,33.8026,33.4183,33.5365,189090.44723373,0
+VONG.US,D,20180416,000000,33.7559,33.9315,33.6913,33.8223,140418.16734764,0
+VONG.US,D,20180417,000000,34.1211,34.4457,34.0983,34.3604,129284.29516753,0
+VONG.US,D,20180418,000000,34.406,34.4973,34.3017,34.4159,135582.17183008,0
+VONG.US,D,20180419,000000,34.288,34.288,34.0159,34.137,97502.737125572,0
+VONG.US,D,20180420,000000,34.1132,34.144,33.6507,33.7559,161441.65036116,0
+VONG.US,D,20180423,000000,33.8889,33.9444,33.5861,33.7142,193352.16828357,0
+VONG.US,D,20180424,000000,33.8423,33.8423,32.8447,33.062,1131145.3965513,0
+VONG.US,D,20180425,000000,33.1037,33.1921,32.795,33.1057,121705.88719188,0
+VONG.US,D,20180426,000000,33.4076,33.7579,33.3579,33.6457,174818.21546254,0
+VONG.US,D,20180427,000000,33.8889,33.8889,33.5335,33.6804,140063.52767635,0
+VONG.US,D,20180430,000000,33.7698,33.8967,33.468,33.468,129193.62025158,0
+VONG.US,D,20180501,000000,33.465,33.6606,33.2784,33.6586,221240.7499339,0
+VONG.US,D,20180502,000000,33.6993,33.8075,33.4483,33.483,179193.78390686,0
+VONG.US,D,20180503,000000,33.4036,33.5931,33.0283,33.5027,238263.4541557,0
+VONG.US,D,20180504,000000,33.4253,34.0714,33.3638,34.011,147078.74367401,0
+VONG.US,D,20180507,000000,34.1519,34.28,34.0983,34.1836,255272.05339058,0
+VONG.US,D,20180508,000000,34.1231,34.2433,34.0159,34.1816,124926.86170639,0
+VONG.US,D,20180509,000000,34.288,34.5221,34.1996,34.4973,103112.49192594,0
+VONG.US,D,20180510,000000,34.5916,34.8536,34.5916,34.81,158389.93568976,0
+VONG.US,D,20180511,000000,34.804,34.9301,34.7384,34.8754,115831.16013711,0
+VONG.US,D,20180514,000000,34.9906,35.066,34.8218,34.8884,451177.2243078,0
+VONG.US,D,20180515,000000,34.6937,34.6937,34.4754,34.6015,171490.44604702,0
+VONG.US,D,20180516,000000,34.6243,34.8218,34.6243,34.7554,170729.78425207,0
+VONG.US,D,20180517,000000,34.7384,34.8923,34.6263,34.7287,272755.18468562,0
+VONG.US,D,20180518,000000,34.659,34.7941,34.659,34.7414,173170.95448938,0
+VONG.US,D,20180521,000000,34.9578,35.078,34.8904,34.9688,121039.93030916,0
+VONG.US,D,20180522,000000,35.078,35.1097,34.7644,34.8001,105345.10985654,0
+VONG.US,D,20180523,000000,34.6443,35.0035,34.6443,35.0035,1212583.561067,0
+VONG.US,D,20180524,000000,34.9807,35.063,34.7901,35.0204,127260.22954361,0
+VONG.US,D,20180525,000000,34.9886,35.1077,34.9499,35.0005,114660.44622224,0
+VONG.US,D,20180529,000000,34.8338,34.945,34.5916,34.7414,174671.12059887,0
+VONG.US,D,20180530,000000,34.9102,35.1693,34.8953,35.1325,345509.71475009,0
+VONG.US,D,20180531,000000,35.1077,35.1771,34.9102,34.94,222000.40422978,0
+VONG.US,D,20180601,000000,35.1354,35.3876,35.1354,35.3618,196813.9350749,0
+VONG.US,D,20180604,000000,35.4303,35.6388,35.4303,35.6388,203487.60888913,0
+VONG.US,D,20180605,000000,35.6884,35.7877,35.607,35.7528,114917.35848411,0
+VONG.US,D,20180606,000000,35.8273,36.0368,35.7102,36.0368,713212.6189295,0
+VONG.US,D,20180607,000000,36.0795,36.0864,35.7281,35.875,198037.03894121,0
+VONG.US,D,20180608,000000,35.7528,36.0208,35.7499,36.013,104642.88300743,0
+VONG.US,D,20180611,000000,36.0228,36.1628,36.0228,36.0834,232246.6697326,0
+VONG.US,D,20180612,000000,36.143,36.2372,36.0864,36.2194,139102.37356724,0
+VONG.US,D,20180613,000000,36.2512,36.3434,36.0665,36.0735,161222.01556473,0
+VONG.US,D,20180614,000000,36.2273,36.3434,36.1985,36.3067,134171.67313746,0
+VONG.US,D,20180615,000000,36.1291,36.2869,36.0864,36.271,244354.7935097,0
+VONG.US,D,20180618,000000,36.0298,36.2591,35.9664,36.2412,169507.68788483,0
+VONG.US,D,20180619,000000,35.8968,36.0566,35.7261,36.0497,163229.96120359,0
+VONG.US,D,20180620,000000,36.2115,36.2869,36.136,36.1827,147712.46058662,0
+VONG.US,D,20180621,000000,36.2095,36.2174,35.8472,35.9326,131229.77586428,0
+VONG.US,D,20180622,000000,36.0615,36.0615,35.8402,35.863,148903.32448282,0
+VONG.US,D,20180625,000000,35.6586,35.7181,34.9787,35.2248,237290.2100578,0
+VONG.US,D,20180626,000000,35.3847,35.5207,35.2546,35.3588,276110.15657593,0
+VONG.US,D,20180627,000000,35.4928,35.6041,34.9221,34.9221,258672.36273886,0
+VONG.US,D,20180628,000000,34.9102,35.3161,34.8536,35.209,142378.76053038,0
+VONG.US,D,20180629,000000,35.4025,35.5454,35.2626,35.2626,115871.46009976,0
+VONG.US,D,20180702,000000,35.0432,35.476,34.9301,35.466,163322.65111767,0
+VONG.US,D,20180703,000000,35.5971,35.5971,35.1891,35.2149,410596.16942202,0
+VONG.US,D,20180705,000000,35.4323,35.5654,35.2427,35.5624,93017.351283037,0
+VONG.US,D,20180706,000000,35.6041,35.9741,35.5971,35.9364,67258.622658575,0
+VONG.US,D,20180709,000000,36.1658,36.264,36.0914,36.2571,281720.91887537,0
+VONG.US,D,20180710,000000,36.3534,36.4258,36.264,36.3831,173166.9244931,0
+VONG.US,D,20180711,000000,36.1211,36.3137,36.1211,36.1857,132183.87747993,0
+VONG.US,D,20180712,000000,36.3761,36.6522,36.3534,36.6522,147558.3132295,0
+VONG.US,D,20180713,000000,36.6502,36.7564,36.5945,36.7316,78074.125133781,0
+VONG.US,D,20180716,000000,36.811,36.811,36.5668,36.6095,125119.29402803,0
+VONG.US,D,20180717,000000,36.4061,36.9072,36.4061,36.8478,96023.728496452,0
+VONG.US,D,20180718,000000,36.8874,36.9271,36.7761,36.8914,107218.05062053,0
+VONG.US,D,20180719,000000,36.7831,36.8448,36.7236,36.7614,95902.828608513,0
+VONG.US,D,20180720,000000,36.8248,36.8972,36.7336,36.7564,105644.3370792,0
+VONG.US,D,20180723,000000,36.7197,36.7931,36.5797,36.7861,92091.459641238,0
+VONG.US,D,20180724,000000,37.0939,37.1206,36.7394,36.8715,184859.95865493,0
+VONG.US,D,20180725,000000,36.8874,37.3698,36.8874,37.3698,127942.3064114,0
+VONG.US,D,20180726,000000,36.9688,37.0859,36.937,36.9886,170852.69913815,0
+VONG.US,D,20180727,000000,37.1752,37.1752,36.4031,36.5728,181720.59156478,0
+VONG.US,D,20180730,000000,36.6125,36.6125,35.9524,36.0438,135344.40205047,0
+VONG.US,D,20180731,000000,36.2174,36.4507,36.0715,36.3167,169246.74562669,0
+VONG.US,D,20180801,000000,36.4555,36.5648,36.3137,36.4188,174200.61853498,0
+VONG.US,D,20180802,000000,36.2472,36.8318,36.2273,36.8031,150919.33011421,0
+VONG.US,D,20180803,000000,36.8745,36.8775,36.7117,36.8595,265870.94356656,0
+VONG.US,D,20180806,000000,36.8497,37.0909,36.8497,37.0879,133846.25093909,0
+VONG.US,D,20180807,000000,37.2188,37.2825,37.1771,37.2318,149878.58357886,0
+VONG.US,D,20180808,000000,37.1931,37.2943,37.1653,37.2188,147315.50595456,0
+VONG.US,D,20180809,000000,37.2536,37.3668,37.2188,37.2418,154990.63384054,0
+VONG.US,D,20180810,000000,37.1604,37.1604,36.9042,37.0204,168962.63089002,0
+VONG.US,D,20180813,000000,37.068,37.2338,36.9012,36.9341,283945.47681344,0
+VONG.US,D,20180814,000000,37.0779,37.2188,36.9708,37.1901,133541.98622111,0
+VONG.US,D,20180815,000000,36.9767,37.0184,36.6184,36.8378,181530.17424129,0
+VONG.US,D,20180816,000000,37.0958,37.1971,36.9936,37.0312,185340.53570948,0
+VONG.US,D,20180817,000000,36.9409,37.1801,36.8615,37.0978,145397.2277326,0
+VONG.US,D,20180820,000000,37.206,37.2288,37.0611,37.1703,151284.04477615,0
+VONG.US,D,20180821,000000,37.2705,37.4194,37.2585,37.2645,145742.79991228,0
+VONG.US,D,20180822,000000,37.2438,37.4035,37.2318,37.3271,129446.50251717,0
+VONG.US,D,20180823,000000,37.3271,37.5296,37.2845,37.3499,185986.3426109,0
+VONG.US,D,20180824,000000,37.4601,37.6516,37.4601,37.6468,153688.94504707,0
+VONG.US,D,20180827,000000,37.8422,37.9772,37.8323,37.9723,717962.97702644,0
+VONG.US,D,20180828,000000,38.0685,38.0855,37.9444,38.01,111853.55382393,0
+VONG.US,D,20180829,000000,38.0825,38.3484,38.0555,38.3116,241096.54152975,0
+VONG.US,D,20180830,000000,38.269,38.415,38.135,38.2353,213159.59992425,0
+VONG.US,D,20180831,000000,38.2194,38.3583,38.1698,38.2819,143539.39945459,0
+VONG.US,D,20180904,000000,38.1846,38.2749,38.0497,38.2452,475130.51460571,0
+VONG.US,D,20180905,000000,38.1816,38.1846,37.7559,37.9028,1611888.6884545,0
+VONG.US,D,20180906,000000,37.9504,37.9504,37.5276,37.7409,731244.83721561,0
+VONG.US,D,20180907,000000,37.5791,37.9246,37.5514,37.6745,1318517.0503782,0
+VONG.US,D,20180910,000000,37.8343,37.8343,37.6585,37.7777,233404.28615963,0
+VONG.US,D,20180911,000000,37.6715,38.0536,37.6208,38.0268,725645.1574059,0
+VONG.US,D,20180912,000000,38.0298,38.0585,37.7459,38.0169,169961.0624646,0
+VONG.US,D,20180913,000000,38.1916,38.3346,38.1619,38.2651,236821.72299204,0
+VONG.US,D,20180914,000000,38.3186,38.3613,38.1252,38.2472,276040.63914036,0
+VONG.US,D,20180917,000000,38.2492,38.2492,37.8025,37.8492,251798.19661048,0
+VONG.US,D,20180918,000000,37.8929,38.1846,37.8839,38.1002,217859.58306787,0
+VONG.US,D,20180919,000000,38.1102,38.1698,37.9176,38.0418,1100303.835138,0
+VONG.US,D,20180920,000000,38.2293,38.3802,38.1776,38.3543,210185.46268094,0
+VONG.US,D,20180921,000000,38.4845,38.4845,38.2045,38.2452,183313.44758838,0
+VONG.US,D,20180924,000000,38.1678,38.272,37.9643,38.2472,214154.00150255,0
+VONG.US,D,20180925,000000,38.3216,38.3713,38.2293,38.3246,236632.31316759,0
+VONG.US,D,20180926,000000,38.3733,38.6125,38.2452,38.3018,310496.0997039,0
+VONG.US,D,20180927,000000,38.4427,38.6343,38.4248,38.5162,128600.2033016,0
+VONG.US,D,20180928,000000,38.4427,38.5649,38.3971,38.5042,159488.10967187,0
+VONG.US,D,20181001,000000,38.7623,38.802,38.5232,38.5976,331200.20551345,0
+VONG.US,D,20181002,000000,38.5549,38.6203,38.3753,38.4595,173211.25445202,0
+VONG.US,D,20181003,000000,38.6203,38.67,38.4447,38.5042,190764.91068168,0
+VONG.US,D,20181004,000000,38.4547,38.4547,37.6785,37.9146,320908.60255264,0
+VONG.US,D,20181005,000000,37.9176,38.01,37.2705,37.5871,320754.45519553,0
+VONG.US,D,20181008,000000,37.4264,37.6011,37.0105,37.3668,164163.91283792,0
+VONG.US,D,20181009,000000,37.3172,37.609,37.2705,37.3598,222280.48897017,0
+VONG.US,D,20181010,000000,37.2218,37.2218,35.8432,35.875,432876.00377105,0
+VONG.US,D,20181011,000000,35.7161,36.0864,35.07,35.2894,988243.74400559,0
+VONG.US,D,20181012,000000,36.0963,36.2075,35.5286,36.0765,412963.7922275,0
+VONG.US,D,20181015,000000,36.1032,36.1191,35.7062,35.7925,326090.17024989,0
+VONG.US,D,20181016,000000,36.1529,36.8031,36.1211,36.7266,228026.25614447,0
+VONG.US,D,20181017,000000,36.7811,36.7811,36.3464,36.6571,193612.10304265,0
+VONG.US,D,20181018,000000,36.4834,36.5172,35.74,35.9761,235397.11931249,0
+VONG.US,D,20181019,000000,36.1757,36.3801,35.7201,35.8204,207211.32543765,0
+VONG.US,D,20181022,000000,35.9594,36.0178,35.6586,35.8551,197139.35727327,0
+VONG.US,D,20181023,000000,35.1771,35.8125,34.8725,35.6368,556155.60450427,0
+VONG.US,D,20181024,000000,35.6566,35.6864,34.2333,34.273,574872.92215535,0
+VONG.US,D,20181025,000000,34.5986,35.3588,34.4596,35.1693,465535.09349962,0
+VONG.US,D,20181026,000000,34.3762,34.94,33.9365,34.4159,569555.34208417,0
+VONG.US,D,20181029,000000,34.8884,35.058,33.3638,33.9345,631198.16494798,0
+VONG.US,D,20181030,000000,33.7876,34.4576,33.7142,34.4328,415886.54701842,0
+VONG.US,D,20181031,000000,34.935,35.3588,34.935,35.0482,601424.55254488,0
+VONG.US,D,20181101,000000,35.2546,35.5454,34.9301,35.5306,973737.77245103,0
+VONG.US,D,20181102,000000,35.6188,35.738,34.9301,35.1991,733377.71273866,0
+VONG.US,D,20181105,000000,35.205,35.2427,34.8606,35.1673,313225.41467412,0
+VONG.US,D,20181106,000000,35.1723,35.4531,35.1574,35.3946,268911.57574823,0
+VONG.US,D,20181107,000000,35.74,36.4081,35.74,36.3961,410111.56237121,0
+VONG.US,D,20181108,000000,36.2839,36.3564,36.1112,36.277,717775.58220013,0
+VONG.US,D,20181109,000000,36.0398,36.0438,35.5584,35.8125,270049.04219393,0
+VONG.US,D,20181112,000000,35.6467,35.6467,34.8754,34.9102,255092.7185568,0
+VONG.US,D,20181113,000000,34.9837,35.3737,34.7871,34.8784,456946.16396063,0
+VONG.US,D,20181114,000000,35.1723,35.2725,34.4328,34.5886,595297.95072358,0
+VONG.US,D,20181115,000000,34.4179,35.1157,34.1469,34.9966,543307.97641263,0
+VONG.US,D,20181116,000000,34.7354,35.1197,34.659,35.0065,360195.0211384,0
+VONG.US,D,20181119,000000,34.8784,34.8784,33.879,34.004,398275.46334198,0
+VONG.US,D,20181120,000000,33.2685,33.733,33.0521,33.3976,511755.12065869,0
+VONG.US,D,20181121,000000,33.7261,33.862,33.5762,33.599,739934.51666121,0
+VONG.US,D,20181123,000000,33.3539,33.6129,33.3539,33.3836,121665.58722924,0
+VONG.US,D,20181126,000000,33.7826,34.0288,33.6913,34.006,652877.52985357,0
+VONG.US,D,20181127,000000,33.8493,34.0953,33.6993,34.0953,590421.65524337,0
+VONG.US,D,20181128,000000,34.3276,35.1723,34.2293,35.1723,451476.45153046,0
+VONG.US,D,20181129,000000,35.0482,35.2894,34.8338,35.063,466306.8377843,0
+VONG.US,D,20181130,000000,35.1027,35.4005,34.9985,35.3638,447083.75560201,0
+VONG.US,D,20181203,000000,36.0615,36.0735,35.7102,35.9444,660669.52763124,0
+VONG.US,D,20181204,000000,35.7896,35.8234,34.5846,34.662,419620.3385576,0
+VONG.US,D,20181206,000000,33.9167,34.7334,33.6894,34.7334,950255.99171609,0
+VONG.US,D,20181207,000000,34.666,34.8626,33.599,33.7013,633757.21257602,0
+VONG.US,D,20181210,000000,33.6209,34.0586,33.209,33.9464,549024.52611401,0
+VONG.US,D,20181211,000000,34.406,34.532,33.736,34.006,497465.76140336,0
+VONG.US,D,20181212,000000,34.4774,34.7334,34.2492,34.2492,419781.53840819,0
+VONG.US,D,20181213,000000,34.4328,34.5271,34.0417,34.2193,386753.70402141,0
+VONG.US,D,20181214,000000,33.8273,33.9614,33.4006,33.465,482948.70735909,0
+VONG.US,D,20181217,000000,33.3112,33.483,32.4775,32.7077,868953.83957434,0
+VONG.US,D,20181218,000000,32.9589,33.1653,32.6086,32.8675,951440.8106179,0
+VONG.US,D,20181219,000000,32.8407,33.3658,31.9782,32.261,527629.27594508,0
+VONG.US,D,20181220,000000,32.1002,32.3157,31.2875,31.8393,990419.94198848,0
+VONG.US,D,20181221,000000,31.7976,32.0635,30.7365,30.8228,902457.21352036,0
+VONG.US,D,20181224,000000,30.5886,30.8526,30.1042,30.1042,701216.32754876,0
+VONG.US,D,20181226,000000,30.3454,31.8373,30.1946,31.8323,1733026.3461732,0
+VONG.US,D,20181227,000000,31.4373,32.1252,30.8645,32.1252,1619229.3266506,0
+VONG.US,D,20181228,000000,32.3256,32.5192,31.8393,32.0526,1188490.2283988,0
+VONG.US,D,20181231,000000,32.3583,32.4298,32.0735,32.4119,1276059.0247322,0
+VONG.US,D,20190102,000000,31.8114,32.5132,31.8114,32.3583,985573.87148027,0
+VONG.US,D,20190103,000000,31.9485,32.0308,31.332,31.3936,1187421.2718896,0
+VONG.US,D,20190104,000000,31.8879,32.7077,31.8046,32.6143,541878.33523775,0
+VONG.US,D,20190107,000000,32.666,33.1226,32.5966,32.931,502998.9462747,0
+VONG.US,D,20190108,000000,33.2666,33.4213,32.9231,33.3559,478443.17153524,0
+VONG.US,D,20190109,000000,33.483,33.6874,33.3539,33.5365,682790.17712781,0
+VONG.US,D,20190110,000000,33.338,33.738,33.2317,33.6993,340025.89733299,0
+VONG.US,D,20190111,000000,33.5594,33.6526,33.4313,33.6327,313446.05696961,0
+VONG.US,D,20190114,000000,33.3776,33.5027,33.2983,33.3906,326581.82979418,0
+VONG.US,D,20190115,000000,33.471,33.9117,33.471,33.8987,373715.65860624,0
+VONG.US,D,20190116,000000,33.9713,34.1053,33.882,33.9384,407904.13191725,0
+VONG.US,D,20190117,000000,33.8353,34.3414,33.7757,34.1866,457830.74814072,0
+VONG.US,D,20190118,000000,34.4526,34.7414,34.3177,34.662,730777.35764891,0
+VONG.US,D,20190122,000000,34.3981,34.4159,33.857,34.1132,451452.27155287,0
+VONG.US,D,20190123,000000,34.288,34.3316,33.7757,34.142,325480.63331487,0
+VONG.US,D,20190124,000000,34.1737,34.275,34.0387,34.2293,355965.54005868,0
+VONG.US,D,20190125,000000,34.4824,34.6919,34.4794,34.6541,271540.14081183,0
+VONG.US,D,20190128,000000,34.266,34.2997,34.0636,34.2997,411924.05319122,0
+VONG.US,D,20190129,000000,34.3077,34.3147,34.011,34.1281,285503.07036972,0
+VONG.US,D,20190130,000000,34.4725,34.9688,34.3564,34.8685,555695.17743104,0
+VONG.US,D,20190131,000000,34.942,35.4025,34.942,35.2526,243359.38443233,0
+VONG.US,D,20190201,000000,35.1971,35.4005,35.1374,35.2546,276171.61401897,0
+VONG.US,D,20190204,000000,35.2546,35.6437,35.2467,35.6437,196411.9429475,0
+VONG.US,D,20190205,000000,35.6864,35.9296,35.6864,35.9047,592968.61288262,0
+VONG.US,D,20190206,000000,35.8899,35.9067,35.6408,35.7797,441452.84332126,0
+VONG.US,D,20190207,000000,35.5257,35.6188,35.207,35.4402,282518.85813576,0
+VONG.US,D,20190208,000000,35.209,35.5057,35.1821,35.5057,215260.23547719,0
+VONG.US,D,20190211,000000,35.6139,35.6467,35.4591,35.5384,1534834.1523757,0
+VONG.US,D,20190212,000000,35.7628,36.0497,35.74,36.0148,416394.32654778,0
+VONG.US,D,20190213,000000,36.1827,36.267,36.0615,36.1211,590917.34478392,0
+VONG.US,D,20190214,000000,35.9644,36.1905,35.8472,36.0566,413533.02919987,0
+VONG.US,D,20190215,000000,36.2412,36.3564,36.1995,36.3564,140737.5445516,0
+VONG.US,D,20190219,000000,36.2372,36.4635,36.2372,36.3564,169515.74787735,0
+VONG.US,D,20190220,000000,36.3664,36.4537,36.2313,36.3781,304457.15030135,0
+VONG.US,D,20190221,000000,36.3364,36.3464,36.0993,36.2472,273640.77636477,0
+VONG.US,D,20190222,000000,36.3703,36.5847,36.3703,36.5847,421012.70226704,0
+VONG.US,D,20190225,000000,36.8418,36.8695,36.6125,36.6402,258688.48272392,0
+VONG.US,D,20190226,000000,36.537,36.7197,36.5102,36.6234,257944.94841311,0
+VONG.US,D,20190227,000000,36.5172,36.6541,36.3364,36.6284,223637.59021229,0
+VONG.US,D,20190228,000000,36.5449,36.67,36.5002,36.535,360796.4980809,0
+VONG.US,D,20190301,000000,36.7961,36.8815,36.5728,36.8278,252955.81303749,0
+VONG.US,D,20190304,000000,36.9787,37.0342,36.3087,36.6372,328279.46572066,0
+VONG.US,D,20190305,000000,36.6621,36.7236,36.5102,36.6125,230638.70122302,0
+VONG.US,D,20190306,000000,36.6332,36.6571,36.3683,36.4129,379832.18543689,0
+VONG.US,D,20190307,000000,36.3584,36.3584,35.8948,36.0497,304653.61261925,0
+VONG.US,D,20190308,000000,35.6804,35.9961,35.6487,35.9961,368027.31887872,0
+VONG.US,D,20190311,000000,36.0765,36.6025,36.0765,36.6025,130596.05895167,0
+VONG.US,D,20190312,000000,36.6332,36.811,36.6125,36.7394,224536.2793793,0
+VONG.US,D,20190313,000000,36.8844,37.1404,36.8398,36.9767,153734.28250505,0
+VONG.US,D,20190314,000000,37.0065,37.0085,36.8645,36.9608,341992.53551012,0
+VONG.US,D,20190315,000000,37.0382,37.2645,37.0204,37.1554,190487.84843849,0
+VONG.US,D,20190318,000000,37.1604,37.3022,37.1008,37.2825,317069.02361152,0
+VONG.US,D,20190319,000000,37.4313,37.5514,37.209,37.3519,465580.4309576,0
+VONG.US,D,20190320,000000,37.3241,37.5791,37.0978,37.3668,204452.79299452,0
+VONG.US,D,20190321,000000,37.2516,37.9425,37.2516,37.9107,217726.59319114,0
+VONG.US,D,20190322,000000,37.6865,37.7876,37.0611,37.1008,324012.70717548,0
+VONG.US,D,20190325,000000,37.0035,37.1604,36.8795,37.0859,182845.96802168,0
+VONG.US,D,20190326,000000,37.3539,37.4779,37.0958,37.2725,123053.92094241,0
+VONG.US,D,20190327,000000,37.3042,37.3519,36.8031,37.0661,325533.02326631,0
+VONG.US,D,20190328,000000,37.1851,37.3202,37.0204,37.2516,1289479.9197925,0
+VONG.US,D,20190329,000000,37.4948,37.5871,37.3539,37.5643,255657.92553291,0
+VONG.US,D,20190401,000000,37.8978,38.0268,37.8025,38.007,910035.621496,0
+VONG.US,D,20190402,000000,38.0198,38.1399,37.9474,38.0952,218692.78479559,0
+VONG.US,D,20190403,000000,38.2651,38.415,38.1419,38.2472,922263.63766196,0
+VONG.US,D,20190404,000000,38.2591,38.3583,38.0625,38.2591,113040.38772386,0
+VONG.US,D,20190405,000000,38.3583,38.4665,38.3445,38.4427,137096.44292651,0
+VONG.US,D,20190408,000000,38.3464,38.5182,38.2372,38.5122,168886.060961,0
+VONG.US,D,20190409,000000,38.4,38.4427,38.2571,38.3018,192060.55448077,0
+VONG.US,D,20190410,000000,38.3663,38.4943,38.3286,38.4725,167711.31704986,0
+VONG.US,D,20190411,000000,38.5212,38.5212,38.3753,38.4547,282547.06810962,0
+VONG.US,D,20190412,000000,38.67,38.6909,38.5549,38.6909,144123.74891297,0
+VONG.US,D,20190415,000000,38.7126,38.7405,38.5479,38.7107,148452.97240024,0
+VONG.US,D,20190416,000000,38.8755,38.8755,38.5776,38.6542,154092.95217261,0
+VONG.US,D,20190417,000000,38.815,38.815,38.4923,38.5747,242965.45229746,0
+VONG.US,D,20190418,000000,38.6125,38.6958,38.4398,38.6522,208872.69139774,0
+VONG.US,D,20190422,000000,38.5409,38.7703,38.5409,38.7703,148603.0897611,0
+VONG.US,D,20190423,000000,38.8595,39.2348,38.8595,39.2328,284018.0167462,0
+VONG.US,D,20190424,000000,39.2625,39.2725,39.1226,39.1365,3473749.9852117,0
+VONG.US,D,20190425,000000,39.2745,39.2745,38.9589,39.1485,149992.43097334,0
+VONG.US,D,20190426,000000,39.1553,39.3757,39.0173,39.3757,177208.00324747,0
+VONG.US,D,20190429,000000,39.4105,39.47,39.3291,39.4026,176848.32608085,0
+VONG.US,D,20190430,000000,39.2308,39.2963,38.9776,39.2625,218835.84966298,0
+VONG.US,D,20190501,000000,39.463,39.463,38.9836,38.9976,258753.97016322,0
+VONG.US,D,20190502,000000,39.0155,39.1127,38.6402,38.9152,245081.20033639,0
+VONG.US,D,20190503,000000,39.1097,39.3886,39.1097,39.3707,148947.65444174,0
+VONG.US,D,20190506,000000,38.6174,39.2576,38.6006,39.2248,146986.05375992,0
+VONG.US,D,20190507,000000,38.8655,38.932,38.1648,38.5022,333915.41549675,0
+VONG.US,D,20190508,000000,38.3851,38.7058,38.3286,38.4864,461942.3518297,0
+VONG.US,D,20190509,000000,38.1399,38.4228,37.869,38.3563,444406.83058323,0
+VONG.US,D,20190510,000000,38.2194,38.5609,37.6785,38.4497,369010.6379673,0
+VONG.US,D,20190513,000000,37.6228,37.7162,37.1871,37.3002,297701.86906276,0
+VONG.US,D,20190514,000000,37.4978,37.9107,37.4065,37.6962,309168.21593471,0
+VONG.US,D,20190515,000000,37.4362,38.1678,37.4362,38.0685,273380.84160571,0
+VONG.US,D,20190516,000000,38.1252,38.6542,38.1252,38.4645,129730.61725383,0
+VONG.US,D,20190517,000000,38.1301,38.5708,38.1182,38.1698,169438.17044925,0
+VONG.US,D,20190520,000000,37.7777,37.9226,37.6268,37.7708,338688.94607219,0
+VONG.US,D,20190521,000000,38.0497,38.2145,38.012,38.1281,206931.24069726,0
+VONG.US,D,20190522,000000,37.9743,38.1698,37.9743,38.0655,349702.92586344,0
+VONG.US,D,20190523,000000,37.6468,37.6785,37.3022,37.5246,278694.39168063,0
+VONG.US,D,20190524,000000,37.6982,37.7678,37.5216,37.5296,114720.89616622,0
+VONG.US,D,20190528,000000,37.6188,37.8362,37.3499,37.3499,375280.30465599,0
+VONG.US,D,20190529,000000,37.1633,37.2418,36.8815,37.1057,221463.40722752,0
+VONG.US,D,20190530,000000,37.2288,37.3439,37.1107,37.2874,266261.85320423,0
+VONG.US,D,20190531,000000,36.8348,37.0164,36.7394,36.7961,201706.35054016,0
+VONG.US,D,20190603,000000,36.7365,36.8061,36.0765,36.2789,349719.0458485,0
+VONG.US,D,20190604,000000,36.6422,37.1801,36.5568,37.1653,329513.65207669,0
+VONG.US,D,20190605,000000,37.4522,37.5871,37.2021,37.5791,363876.42272615,0
+VONG.US,D,20190606,000000,37.614,37.8929,37.5216,37.7926,203668.95872104,0
+VONG.US,D,20190607,000000,37.9743,38.4864,37.9743,38.4,410501.46450981,0
+VONG.US,D,20190610,000000,38.6571,38.9609,38.6273,38.6571,116100.16238778,0
+VONG.US,D,20190611,000000,38.9549,38.9976,38.4923,38.5846,155067.20376957,0
+VONG.US,D,20190612,000000,38.5212,38.5946,38.4398,38.533,116338.93966646,0
+VONG.US,D,20190613,000000,38.6373,38.7356,38.5728,38.7156,363557.04552218,0
+VONG.US,D,20190614,000000,38.6174,38.6809,38.4992,38.6045,137669.70989516,0
+VONG.US,D,20190617,000000,38.7008,38.8179,38.7008,38.7107,143950.45907359,0
+VONG.US,D,20190618,000000,39.0849,39.3459,39.0233,39.1455,430817.68317888,0
+VONG.US,D,20190619,000000,39.2248,39.3529,39.0432,39.2934,202042.85522826,0
+VONG.US,D,20190620,000000,39.7549,39.7886,39.4026,39.6576,183951.19449727,0
+VONG.US,D,20190621,000000,39.601,39.7569,39.5127,39.591,188001.34074321,0
+VONG.US,D,20190624,000000,39.6357,39.6437,39.4799,39.5027,151231.65482471,0
+VONG.US,D,20190625,000000,39.478,39.4978,38.8854,38.9222,340208.25466396,0
+VONG.US,D,20190626,000000,39.0998,39.205,38.9222,38.935,312450.64789225,0
+VONG.US,D,20190627,000000,39.07,39.203,39.0353,39.1346,201869.56538888,0
+VONG.US,D,20190628,000000,39.2477,39.3212,39.1127,39.3212,461809.36195297,0
+VONG.US,D,20190701,000000,39.7986,39.861,39.5156,39.6606,428504.46532299,0
+VONG.US,D,20190702,000000,39.6606,39.878,39.614,39.878,337144.45000377,0
+VONG.US,D,20190703,000000,39.9494,40.2144,39.9494,40.2144,180126.72804212,0
+VONG.US,D,20190705,000000,39.9862,40.1569,39.8016,40.1062,124525.87707806,0
+VONG.US,D,20190708,000000,39.9266,39.9266,39.7757,39.8829,115274.01315353,0
+VONG.US,D,20190709,000000,39.7231,40.0804,39.7231,40.0606,202241.33254429,0
+VONG.US,D,20190710,000000,40.2144,40.409,40.1846,40.3206,208089.86462333,0
+VONG.US,D,20190711,000000,40.416,40.5013,40.268,40.4189,233511.08106064,0
+VONG.US,D,20190712,000000,40.4735,40.5916,40.3753,40.5767,260081.85393243,0
+VONG.US,D,20190715,000000,40.6939,40.6939,40.5767,40.677,190264.18364581,0
+VONG.US,D,20190716,000000,40.6541,40.6869,40.4616,40.4934,224141.33974537,0
+VONG.US,D,20190717,000000,40.5112,40.5698,40.3276,40.3306,194209.54998888,0
+VONG.US,D,20190718,000000,40.1986,40.416,40.1062,40.3733,178400.8821418,0
+VONG.US,D,20190719,000000,40.6193,40.6293,40.0804,40.0983,183556.25486332,0
+VONG.US,D,20190722,000000,40.2443,40.404,40.2066,40.3236,307810.10719352,0
+VONG.US,D,20190723,000000,40.5341,40.5399,40.2959,40.5321,266379.73059497,0
+VONG.US,D,20190724,000000,40.4437,40.7693,40.4437,40.7474,169120.80824341,0
+VONG.US,D,20190725,000000,40.7256,40.7256,40.4317,40.4954,218803.60969287,0
+VONG.US,D,20190726,000000,40.7087,40.9261,40.7087,40.8944,146493.38671657,0
+VONG.US,D,20190729,000000,40.8944,40.8944,40.6164,40.7494,146031.95214427,0
+VONG.US,D,20190730,000000,40.5668,40.7226,40.4685,40.6293,154055.67470715,0
+VONG.US,D,20190731,000000,40.7653,40.7653,39.8849,40.1866,303524.20616609,0
+VONG.US,D,20190801,000000,40.261,40.817,39.858,39.993,352272.04848214,0
+VONG.US,D,20190802,000000,39.8114,39.8114,39.3012,39.5326,275546.96459795,0
+VONG.US,D,20190805,000000,38.7881,38.812,37.9326,38.2392,1235052.8052404,0
+VONG.US,D,20190806,000000,38.5252,38.8992,38.41,38.8218,423324.91262387,0
+VONG.US,D,20190807,000000,38.3931,39.1028,38.1698,39.0472,417363.54064941,0
+VONG.US,D,20190808,000000,39.3012,39.8978,39.2328,39.8978,214711.14848613,0
+VONG.US,D,20190809,000000,39.7102,39.8413,39.3689,39.601,262699.3365063,0
+VONG.US,D,20190812,000000,39.3956,39.4502,39.0055,39.1196,184839.80867361,0
+VONG.US,D,20190813,000000,38.9737,40.006,38.9737,39.8383,242239.04547076,0
+VONG.US,D,20190814,000000,39.1852,39.3012,38.6323,38.6343,368158.29375732,0
+VONG.US,D,20190815,000000,38.7802,38.8397,38.4497,38.7306,254719.94390234,0
+VONG.US,D,20190816,000000,39.0135,39.3727,39.0135,39.3062,177377.26309058,0
+VONG.US,D,20190819,000000,39.7956,39.8909,39.7369,39.7737,170925.23907091,0
+VONG.US,D,20190820,000000,39.7649,39.8383,39.5683,39.5782,186373.2222523,0
+VONG.US,D,20190821,000000,39.8929,40.0567,39.875,39.9464,182610.2132402,0
+VONG.US,D,20190822,000000,40.0437,40.1301,39.606,39.9117,207548.8376248,0
+VONG.US,D,20190823,000000,39.7102,39.9812,38.6909,38.8575,255889.65031814,0
+VONG.US,D,20190826,000000,39.1633,39.3012,38.9639,39.2963,379928.90534725,0
+VONG.US,D,20190827,000000,39.5077,39.5445,39.0769,39.193,267147.44488339,0
+VONG.US,D,20190828,000000,39.065,39.4055,38.8854,39.3826,306660.55075904,0
+VONG.US,D,20190829,000000,39.7886,40.009,39.7152,39.9266,204634.14282641,0
+VONG.US,D,20190830,000000,40.1132,40.1261,39.6735,39.8253,359234.87452836,0
+VONG.US,D,20190903,000000,39.6308,39.7529,39.3826,39.5176,625155.18554917,0
+VONG.US,D,20190904,000000,39.7956,39.9316,39.7271,39.9266,211184.90175457,0
+VONG.US,D,20190905,000000,40.3077,40.5936,40.3077,40.5399,128649.57075584,0
+VONG.US,D,20190906,000000,40.5668,40.6213,40.4517,40.4685,291375.78242635,0
+VONG.US,D,20190909,000000,40.4854,40.6473,39.996,40.1549,995897.71441118,0
+VONG.US,D,20190910,000000,39.9812,39.9812,39.598,39.9733,208644.99660879,0
+VONG.US,D,20190911,000000,40.0308,40.266,39.9336,40.266,292017.5593315,0
+VONG.US,D,20190912,000000,40.4735,40.659,40.3852,40.4457,244022.31881786,0
+VONG.US,D,20190913,000000,40.4487,40.4834,40.2462,40.3037,183088.77529662,0
+VONG.US,D,20190916,000000,40.0606,40.2263,40.0567,40.1589,146529.65668296,0
+VONG.US,D,20190917,000000,40.1846,40.4189,40.1688,40.4189,349069.20895082,0
+VONG.US,D,20190918,000000,40.3673,40.4219,39.9435,40.4219,230381.78896115,0
+VONG.US,D,20190919,000000,40.4954,40.6869,40.4417,40.5052,264272.04254857,0
+VONG.US,D,20190920,000000,40.5836,40.6373,40.0904,40.1866,465514.9435183,0
+VONG.US,D,20190923,000000,40.1182,40.2909,40.0784,40.1886,458563.19996181,0
+VONG.US,D,20190924,000000,40.3633,40.4685,39.6209,39.7529,347797.74512933,0
+VONG.US,D,20190925,000000,39.7956,40.1102,39.476,40.0367,384186.59640083,0
+VONG.US,D,20190926,000000,40.0407,40.0635,39.7629,40.009,249693.53106126,0
+VONG.US,D,20190927,000000,40.1082,40.1301,39.333,39.5763,296933.14727528,0
+VONG.US,D,20190930,000000,39.6834,39.9563,39.6576,39.9047,337953.47175391,0
+VONG.US,D,20191001,000000,40.0308,40.1301,39.466,39.5077,375308.51462985,0
+VONG.US,D,20191002,000000,39.2248,39.2248,38.6075,38.8328,486467.90159718,0
+VONG.US,D,20191003,000000,38.8179,39.2527,38.3951,39.2527,846958.11996198,0
+VONG.US,D,20191004,000000,39.3826,39.8353,39.3826,39.8353,308797.45627835,0
+VONG.US,D,20191007,000000,39.6705,39.9266,39.6308,39.6755,243675.73913911,0
+VONG.US,D,20191008,000000,39.4363,39.5356,39.0432,39.0432,349345.26369496,0
+VONG.US,D,20191009,000000,39.3806,39.606,39.3212,39.4799,133389.85386212,0
+VONG.US,D,20191010,000000,39.4383,39.8313,39.4383,39.7231,207390.66027142,0
+VONG.US,D,20191011,000000,40.0764,40.4437,40.0764,40.1062,269089.90308294,0
+VONG.US,D,20191014,000000,40.0884,40.278,39.9633,40.1389,138363.87675174,0
+VONG.US,D,20191015,000000,40.2909,40.6473,40.2909,40.5419,129340.71511523,0
+VONG.US,D,20191016,000000,40.4259,40.4517,40.3007,40.4357,198894.42064651,0
+VONG.US,D,20191017,000000,40.5569,40.669,40.4557,40.5419,176912.80602109,0
+VONG.US,D,20191018,000000,40.5152,40.5152,40.0864,40.2561,150524.39048027,0
+VONG.US,D,20191021,000000,40.4387,40.5032,40.3206,40.4983,147397.11337892,0
+VONG.US,D,20191022,000000,40.5718,40.5966,40.1032,40.1082,143732.8392753,0
+VONG.US,D,20191023,000000,40.0934,40.2363,40.0437,40.2213,261934.64471509,0
+VONG.US,D,20191024,000000,40.4457,40.5321,40.3356,40.5321,156294.33763216,0
+VONG.US,D,20191025,000000,40.3474,40.7394,40.3474,40.6968,185730.43784809,0
+VONG.US,D,20191028,000000,40.9013,41.062,40.9013,41.0134,137794.63977936,0
+VONG.US,D,20191029,000000,40.9758,41.0958,40.8685,40.8714,99200.373052048,0
+VONG.US,D,20191030,000000,40.9439,41.1256,40.7474,41.1157,148939.59444921,0
+VONG.US,D,20191031,000000,41.1336,41.2,40.8447,40.9956,394908.40146288,0
+VONG.US,D,20191101,000000,41.214,41.3598,41.1871,41.3559,315526.54254122,0
+VONG.US,D,20191104,000000,41.5911,41.5941,41.3896,41.4095,174748.69802697,0
+VONG.US,D,20191105,000000,41.5147,41.5286,41.212,41.2894,1103290.0623701,0
+VONG.US,D,20191106,000000,41.3013,41.3281,41.1454,41.3281,221760.61945204,0
+VONG.US,D,20191107,000000,41.5047,41.6695,41.3926,41.459,198654.63586876,0
+VONG.US,D,20191108,000000,41.4253,41.6209,41.4025,41.611,422069.56878743,0
+VONG.US,D,20191111,000000,41.4323,41.6308,41.4293,41.618,161230.07555726,0
+VONG.US,D,20191112,000000,41.6665,41.86,41.6665,41.7321,304726.15255202,0
+VONG.US,D,20191113,000000,41.6377,41.8452,41.6377,41.8025,104368.84326144,0
+VONG.US,D,20191114,000000,41.7618,41.9137,41.6864,41.885,137483.32256793,0
+VONG.US,D,20191115,000000,42.1023,42.283,42.0228,42.283,127431.50438485,0
+VONG.US,D,20191118,000000,42.266,42.3881,42.1916,42.3494,181760.89152744,0
+VONG.US,D,20191119,000000,42.4974,42.5072,42.2997,42.411,819857.40258139,0
+VONG.US,D,20191120,000000,42.3494,42.4944,42.0278,42.2928,276805.33093158,0
+VONG.US,D,20191121,000000,42.3167,42.3167,42.0695,42.139,156488.78495193,0
+VONG.US,D,20191122,000000,42.2482,42.2482,42.018,42.1916,134236.1530777,0
+VONG.US,D,20191125,000000,42.3424,42.6005,42.3424,42.5965,394051.01975757,0
+VONG.US,D,20191126,000000,42.6303,42.8169,42.6303,42.7494,268212.37139632,0
+VONG.US,D,20191127,000000,42.8864,42.9995,42.8288,42.9995,269499.95520287,0
+VONG.US,D,20191129,000000,42.9251,42.9748,42.8169,42.8169,87195.01417971,0
+VONG.US,D,20191202,000000,42.8884,42.8884,42.2343,42.3821,198934.72060916,0
+VONG.US,D,20191203,000000,41.868,42.139,41.7658,42.1371,274433.67812984,0
+VONG.US,D,20191204,000000,42.3444,42.4427,42.271,42.3524,293736.35273837,0
+VONG.US,D,20191205,000000,42.4378,42.4378,42.2343,42.4179,285273.36058264,0
+VONG.US,D,20191206,000000,42.7177,42.812,42.668,42.7693,384055.62152222,0
+VONG.US,D,20191209,000000,42.7257,42.8218,42.5906,42.6035,200831.84135074,0
+VONG.US,D,20191210,000000,42.6482,42.7177,42.4974,42.5588,196927.78246937,0
+VONG.US,D,20191211,000000,42.6005,42.7375,42.544,42.7197,231446.71547409,0
+VONG.US,D,20191212,000000,42.676,43.07,42.6185,42.9598,334117.92280904,0
+VONG.US,D,20191213,000000,42.94,43.1574,42.8784,43.065,592559.56826175,0
+VONG.US,D,20191216,000000,43.2934,43.5147,43.2934,43.4175,543364.39636033,0
+VONG.US,D,20191217,000000,43.5216,43.5216,43.3728,43.4155,193006.59610389,0
+VONG.US,D,20191218,000000,43.5147,43.5732,43.4522,43.467,211920.37607287,0
+VONG.US,D,20191219,000000,43.5067,43.7351,43.475,43.7351,217286.31609922,0
+VONG.US,D,20191220,000000,43.8789,43.9683,43.8293,43.9206,372934.84682998,0
+VONG.US,D,20191223,000000,44.0576,44.0725,43.9762,44.0199,308675.54889135,0
+VONG.US,D,20191224,000000,44.0576,44.0576,43.9484,43.9901,73820.464076463,0
+VONG.US,D,20191226,000000,44.0953,44.3057,44.0953,44.3057,172492.90761785,0
+VONG.US,D,20191227,000000,44.5012,44.5012,44.2175,44.3206,248872.41932234,0
+VONG.US,D,20191230,000000,44.3424,44.3424,43.864,43.9981,239909.70762981,0
+VONG.US,D,20191231,000000,43.9365,44.1122,43.869,44.1022,278657.11421517,0
+VONG.US,D,20200102,000000,44.4001,44.7077,44.3087,44.7077,285585.68529315,0
+VONG.US,D,20200103,000000,44.1678,44.5936,44.1678,44.4021,352790.91050122,0
+VONG.US,D,20200106,000000,44.0953,44.668,44.0953,44.668,503860.35797628,0
+VONG.US,D,20200107,000000,44.6562,44.6859,44.5072,44.5886,155404.71595674,0
+VONG.US,D,20200108,000000,44.5866,45.1077,44.5668,44.9112,354980.20597197,0
+VONG.US,D,20200109,000000,45.2368,45.3579,45.1544,45.3261,247260.42081649,0
+VONG.US,D,20200110,000000,45.4819,45.4819,45.1514,45.2388,380445.75236819,0
+VONG.US,D,20200113,000000,45.4105,45.6457,45.336,45.6457,475212.12203008,0
+VONG.US,D,20200114,000000,45.4303,45.6923,45.4253,45.4532,323786.01988559,0
+VONG.US,D,20200115,000000,45.5038,45.7946,45.5038,45.6655,226405.19014703,0
+VONG.US,D,20200116,000000,45.8809,46.0854,45.8115,46.0854,253326.57269383,0
+VONG.US,D,20200117,000000,46.2363,46.2611,46.0735,46.2263,346208.91910201,0
+VONG.US,D,20200121,000000,46.1639,46.3553,46.1242,46.2492,279540.6908962,0
+VONG.US,D,20200122,000000,46.4348,46.5589,46.2492,46.2512,363809.92778778,0
+VONG.US,D,20200123,000000,46.2392,46.3623,46.0537,46.3503,240014.48753269,0
+VONG.US,D,20200124,000000,46.5291,46.5509,45.7549,45.9206,323058.60555982,0
+VONG.US,D,20200127,000000,45.0979,45.34,44.8815,45.1116,341809.17068009,0
+VONG.US,D,20200128,000000,45.4105,45.8095,45.2903,45.7222,268407.82621516,0
+VONG.US,D,20200129,000000,45.9803,46.0953,45.6606,45.7976,489538.75875084,0
+VONG.US,D,20200130,000000,45.5366,45.9236,45.4055,45.9236,241593.23856936,0
+VONG.US,D,20200131,000000,45.9861,45.9861,44.9529,45.0582,791079.19925566,0
+VONG.US,D,20200203,000000,45.2507,45.7747,45.2507,45.6228,807701.92634819,0
+VONG.US,D,20200204,000000,46.2233,46.6194,46.1439,46.4993,457416.66602452,0
+VONG.US,D,20200205,000000,47.0502,47.0502,46.4645,46.7474,671998.85463018,0
+VONG.US,D,20200206,000000,46.8914,47.0204,46.7376,46.9926,1268552.1491902,0
+VONG.US,D,20200207,000000,46.8765,47.0124,46.6859,46.804,309814.02283611,0
+VONG.US,D,20200210,000000,46.6293,47.2705,46.6293,47.2636,279173.96123612,0
+VONG.US,D,20200211,000000,47.5336,47.6407,47.2258,47.3261,223585.20026084,0
+VONG.US,D,20200212,000000,47.5861,47.7509,47.4373,47.7301,384942.22070044,0
+VONG.US,D,20200213,000000,47.4006,47.876,47.4006,47.7221,269447.56525142,0
+VONG.US,D,20200214,000000,47.8085,47.8978,47.6854,47.871,271222.77860599,0
+VONG.US,D,20200218,000000,47.7301,47.9366,47.6427,47.8581,310435.64975994,0
+VONG.US,D,20200219,000000,48.1141,48.3028,48.0944,48.1767,401210.30812171,0
+VONG.US,D,20200220,000000,48.142,48.2511,47.3976,47.8611,663908.63712894,0
+VONG.US,D,20200221,000000,47.7082,47.7082,47.0006,47.1703,303390.20879029,0
+VONG.US,D,20200224,000000,45.3757,45.9038,45.1048,45.4075,977914.86357933,0
+VONG.US,D,20200225,000000,45.7022,45.8472,43.9564,44.0556,706569.17008727,0
+VONG.US,D,20200226,000000,44.2332,44.9509,43.8789,44.0576,884356.48529777,0
+VONG.US,D,20200227,000000,43.0998,43.7678,42.0626,42.0874,1921498.1889802,0
+VONG.US,D,20200228,000000,40.8189,42.0924,40.4884,42.0358,1515299.752982,0
+VONG.US,D,20200302,000000,42.4507,43.9663,41.9633,43.9663,1021322.9608447,0
+VONG.US,D,20200303,000000,44.1578,44.6562,42.3663,42.7722,1305735.9172248,0
+VONG.US,D,20200304,000000,43.6785,44.5608,43.2238,44.5608,506988.64257669,0
+VONG.US,D,20200305,000000,43.4969,44.0228,42.7991,43.0532,490875.71001163,0
+VONG.US,D,20200306,000000,41.6844,42.4685,41.3628,42.4248,589284.18879767,0
+VONG.US,D,20200309,000000,39.3192,40.8714,38.9589,39.4105,1262977.6568571,0
+VONG.US,D,20200310,000000,41.0035,41.5663,39.4899,41.5544,1027803.1948383,0
+VONG.US,D,20200311,000000,40.6263,40.7087,39.1533,39.6437,645722.27148572,0
+VONG.US,D,20200312,000000,36.8278,38.3753,35.8829,36.0021,1255471.7888143,0
+VONG.US,D,20200313,000000,38.0725,39.208,36.1708,39.1713,1100424.735026,0
+VONG.US,D,20200316,000000,34.8238,36.9489,34.1281,34.8586,1364180.9380527,0
+VONG.US,D,20200317,000000,35.2368,36.7831,34.0536,36.54,1351448.1648546,0
+VONG.US,D,20200318,000000,34.1053,35.344,32.931,34.659,1788111.3576153,0
+VONG.US,D,20200319,000000,34.41,35.9861,33.6705,35.0283,976538.61985496,0
+VONG.US,D,20200320,000000,35.7062,35.9722,33.5494,33.5494,942026.73934372,0
+VONG.US,D,20200323,000000,33.4056,33.8453,32.1499,32.9032,1580683.4198784,0
+VONG.US,D,20200324,000000,34.8685,36.0278,34.5648,35.9227,904703.93643789,0
+VONG.US,D,20200325,000000,36.3801,37.6865,35.5325,36.2442,1046265.6152256,0
+VONG.US,D,20200326,000000,36.8061,38.5479,36.6819,38.3385,1559056.4449243,0
+VONG.US,D,20200327,000000,37.3539,38.1599,36.9965,37.0839,1146743.4970935,0
+VONG.US,D,20200330,000000,37.5117,38.4745,37.2972,38.4328,749920.84740498,0
+VONG.US,D,20200331,000000,38.4348,38.7156,37.7261,37.8293,1195796.6116266,0
+VONG.US,D,20200401,000000,36.4755,37.0312,35.9227,36.271,1411738.9239716,0
+VONG.US,D,20200402,000000,36.0368,36.9439,35.9227,36.8595,467021.15462221,0
+VONG.US,D,20200403,000000,36.6799,36.9638,35.9444,36.3761,576286.44334517,0
+VONG.US,D,20200406,000000,37.7379,39.1911,37.5713,38.9549,1383195.4679283,0
+VONG.US,D,20200407,000000,40.4219,40.4934,38.935,38.935,802842.75835212,0
+VONG.US,D,20200408,000000,39.4333,40.2183,39.0869,40.137,564277.05447656,0
+VONG.US,D,20200409,000000,40.6213,40.7822,40.1419,40.4557,916364.73062961,0
+VONG.US,D,20200413,000000,40.3554,40.4636,39.6606,40.3356,566177.19771534,0
+VONG.US,D,20200414,000000,41.1841,42.016,41.1356,41.9733,553655.99932113,0
+VONG.US,D,20200415,000000,41.2,41.6547,40.9539,41.4025,712795.51431611,0
+VONG.US,D,20200416,000000,41.7063,42.018,41.3033,41.87,642016.68992039,0
+VONG.US,D,20200417,000000,42.7276,42.7276,42.0497,42.5768,683816.81867622,0
+VONG.US,D,20200420,000000,42.2383,42.676,42.0377,42.0854,500968.83565639,0
+VONG.US,D,20200421,000000,41.5286,41.5286,40.414,40.5231,527725.99585542,0
+VONG.US,D,20200422,000000,41.4193,41.8938,41.2417,41.6695,398369.16075513,0
+VONG.US,D,20200423,000000,41.8502,42.3791,41.6437,41.6964,1600766.9062632,0
+VONG.US,D,20200424,000000,41.9663,42.3861,41.6497,42.3624,339672.26516077,0
+VONG.US,D,20200427,000000,42.7057,42.945,42.6402,42.8021,400831.48847282,0
+VONG.US,D,20200428,000000,43.2388,43.2864,42.1768,42.264,1838735.1631926,0
+VONG.US,D,20200429,000000,43.1971,43.7381,42.9827,43.4572,897997.01515448,0
+VONG.US,D,20200430,000000,43.5246,43.6457,43.1594,43.4919,542718.58945892,0
+VONG.US,D,20200501,000000,42.6581,42.8814,42.1489,42.3147,468736.92553187,0
+VONG.US,D,20200504,000000,42,42.7027,41.9137,42.6432,1762907.7609764,0
+VONG.US,D,20200505,000000,43.1692,43.7102,43.1197,43.1644,2115832.6688534,0
+VONG.US,D,20200506,000000,43.5673,43.7251,43.2238,43.2685,536290.74541684,0
+VONG.US,D,20200507,000000,43.8572,44.0824,43.6924,43.8273,271126.05869565,0
+VONG.US,D,20200508,000000,44.2929,44.4943,44.0428,44.4348,296130.17051955,0
+VONG.US,D,20200511,000000,44.0894,44.9658,44.0894,44.7961,384174.50641204,0
+VONG.US,D,20200512,000000,44.8933,45.0205,43.8769,43.8769,510116.92717711,0
+VONG.US,D,20200513,000000,43.9484,44.1638,42.7594,43.2765,403818.72320398,0
+VONG.US,D,20200514,000000,42.8685,43.6705,42.541,43.6685,564106.78713439,0
+VONG.US,D,20200515,000000,43.3102,44.0457,43.1971,44.0328,307013.17543219,0
+VONG.US,D,20200518,000000,44.9758,45.2238,44.6602,45.0382,456897.80400544,0
+VONG.US,D,20200519,000000,45.0085,45.4175,44.804,44.8298,428041.01575255,0
+VONG.US,D,20200520,000000,45.4303,45.6606,45.3757,45.5563,510486.6793344,0
+VONG.US,D,20200521,000000,45.616,45.7122,45.0502,45.1911,406719.31301545,0
+VONG.US,D,20200522,000000,45.2735,45.4372,44.9985,45.3826,398381.25074393,0
+VONG.US,D,20200526,000000,46.2859,46.2859,45.4869,45.5096,666057.63263705,0
+VONG.US,D,20200527,000000,45.7499,45.9009,44.7524,45.8939,408677.89120006,0
+VONG.US,D,20200528,000000,45.8739,46.6353,45.8592,45.9921,291173.27511406,0
+VONG.US,D,20200529,000000,46.0854,46.4616,45.6825,46.395,423466.9699922,0
+VONG.US,D,20200601,000000,46.2611,46.6859,46.2591,46.6422,626769.19905315,0
+VONG.US,D,20200602,000000,46.7773,46.9162,46.3455,46.9162,308272.54926489,0
+VONG.US,D,20200603,000000,47.21,47.4442,47.0253,47.2924,465669.09087543,0
+VONG.US,D,20200604,000000,47.2735,47.3727,46.6472,46.8794,229760.16203733,0
+VONG.US,D,20200605,000000,47.4442,48.008,47.3241,47.8482,355878.89513899,0
+VONG.US,D,20200608,000000,47.9057,48.3157,47.7082,48.3157,442932.85944944,0
+VONG.US,D,20200609,000000,48.1171,48.543,48.0307,48.3445,382717.66276237,0
+VONG.US,D,20200610,000000,48.5014,48.9221,48.3713,48.6333,486209.98183625,0
+VONG.US,D,20200611,000000,47.7638,47.7638,45.9803,45.9803,1257825.3066328,0
+VONG.US,D,20200612,000000,47.2924,47.2924,45.611,46.5112,381293.05908282,0
+VONG.US,D,20200615,000000,45.5693,47.0819,45.4969,46.9112,427768.99100469,0
+VONG.US,D,20200616,000000,48.0477,48.1916,47.2675,47.9266,331639.47510629,0
+VONG.US,D,20200617,000000,48.1519,48.3087,47.8561,47.9633,291399.96240394,0
+VONG.US,D,20200618,000000,47.8482,48.0904,47.7479,48.0627,276867.79587368,0
+VONG.US,D,20200619,000000,48.5956,48.665,47.6607,47.9196,392522.64367422,0
+VONG.US,D,20200622,000000,47.9583,48.4784,47.7807,48.4784,226673.18489862,0
+VONG.US,D,20200623,000000,48.8964,49.199,48.6928,48.7941,320847.14510961,0
+VONG.US,D,20200624,000000,48.5856,48.7405,47.3648,47.601,450899.15456555,0
+VONG.US,D,20200625,000000,47.6327,48.2114,47.203,48.1341,345636.65963243,0
+VONG.US,D,20200626,000000,48.1043,48.1043,47.0184,47.0879,2486311.23296,0
+VONG.US,D,20200629,000000,47.1613,47.5038,46.5757,47.5038,369217.17527586,0
+VONG.US,D,20200630,000000,47.5067,48.5549,47.48,48.3693,2567497.5227092,0
+VONG.US,D,20200701,000000,48.399,49.2357,48.399,49.072,519823.17318047,0
+VONG.US,D,20200702,000000,49.5285,49.7191,49.2288,49.3411,360510.36834611,0
+VONG.US,D,20200706,000000,49.8492,50.5141,49.8492,50.3474,381613.44378586,0
+VONG.US,D,20200707,000000,50.3177,50.7961,49.9415,50.0129,350829.3098194,0
+VONG.US,D,20200708,000000,50.2552,50.6234,49.9981,50.6234,419737.20844927,0
+VONG.US,D,20200709,000000,50.9598,51.0055,50.0914,50.8765,451123.8268573,0
+VONG.US,D,20200710,000000,50.9301,51.0462,50.3375,50.9925,726373.57923073,0
+VONG.US,D,20200713,000000,51.5137,51.9703,49.876,49.9634,410159.92232639,0
+VONG.US,D,20200714,000000,49.6994,50.5935,49.1772,50.5738,500520.49857196,0
+VONG.US,D,20200715,000000,51.0651,51.0729,50.2522,50.8011,456429.3169397,0
+VONG.US,D,20200716,000000,50.405,50.544,49.9385,50.4368,423890.11959998,0
+VONG.US,D,20200717,000000,50.4745,50.7415,50.1788,50.6254,347984.13245658,0
+VONG.US,D,20200720,000000,50.6869,51.9326,50.4894,51.8422,531631.06223585,0
+VONG.US,D,20200721,000000,52.2283,52.2283,51.2089,51.344,440535.01167197,0
+VONG.US,D,20200722,000000,51.4035,51.743,51.2318,51.6973,320953.94001062,0
+VONG.US,D,20200723,000000,51.6705,51.7529,50.2522,50.4844,397024.14950181,0
+VONG.US,D,20200724,000000,50.005,50.4447,49.605,50.2323,278269.2270747,0
+VONG.US,D,20200727,000000,50.5391,51.0412,50.3722,50.9828,275660.81199243,0
+VONG.US,D,20200728,000000,50.9063,51.0372,50.4546,50.4794,213065.90251109,0
+VONG.US,D,20200729,000000,50.7365,51.2586,50.7365,51.1792,197777.10418214,0
+VONG.US,D,20200730,000000,50.6482,51.4095,50.5838,51.3371,179705.59343246,0
+VONG.US,D,20200731,000000,52.0516,52.2869,51.2487,52.1241,365176.0965215,0
+VONG.US,D,20200803,000000,52.538,52.9539,52.538,52.8387,257766.62107838,0
+VONG.US,D,20200804,000000,52.7613,52.9241,52.5678,52.9212,249360.04887036,0
+VONG.US,D,20200805,000000,53.069,53.2923,52.9956,53.2249,304112.58562072,0
+VONG.US,D,20200806,000000,53.2735,53.8114,53.0641,53.7687,303117.17654336,0
+VONG.US,D,20200807,000000,53.6696,53.8015,52.8566,53.2328,381095.58926586,0
+VONG.US,D,20200810,000000,53.3717,53.3717,52.4586,53.0075,584949.92781507,0
+VONG.US,D,20200811,000000,52.9559,53.0989,52.1211,52.2085,639441.52230729,0
+VONG.US,D,20200812,000000,52.543,53.4115,52.543,53.2725,375450.57199817,0
+VONG.US,D,20200813,000000,53.3946,53.8859,53.3946,53.5376,355042.67091407,0
+VONG.US,D,20200814,000000,53.6298,53.6347,53.2735,53.4392,225522.62096507,0
+VONG.US,D,20200817,000000,53.742,54.0715,53.742,53.99,210315.43006048,0
+VONG.US,D,20200818,000000,54.1727,54.4963,53.9503,54.3793,324548.69667867,0
+VONG.US,D,20200819,000000,54.4794,54.6452,54.139,54.139,263275.62597214,0
+VONG.US,D,20200820,000000,53.9623,54.8507,53.9286,54.7513,506704.52784004,0
+VONG.US,D,20200821,000000,54.8774,55.1533,54.7513,55.1038,566072.41781247,0
+VONG.US,D,20200824,000000,55.747,55.7867,54.9767,55.3787,467907.75380043,0
+VONG.US,D,20200825,000000,55.4094,55.75,55.216,55.7271,500375.41870644,0
+VONG.US,D,20200826,000000,56.0477,56.9648,56.0377,56.9211,455515.51528669,0
+VONG.US,D,20200827,000000,57.0968,57.3092,56.5062,56.8377,473644.45348313,0
+VONG.US,D,20200828,000000,57.1226,57.2367,56.8705,57.1902,288698.85740757,0
+VONG.US,D,20200831,000000,57.2904,57.7828,57.1902,57.4314,448323.98695245,0
+VONG.US,D,20200901,000000,57.8938,58.3216,57.6824,58.3216,321710.57180931,0
+VONG.US,D,20200902,000000,58.9241,59.0015,57.9495,58.9718,546151.13877732,0
+VONG.US,D,20200903,000000,58.1618,58.1618,55.5355,56.1141,732492.12105951,0
+VONG.US,D,20200904,000000,55.7897,56.3147,53.1553,55.1593,1096911.5857823,0
+VONG.US,D,20200908,000000,53.604,54.3891,53.0392,53.0592,541439.0656449,0
+VONG.US,D,20200909,000000,54.1142,55.0045,53.7986,54.5609,530599.38319211,0
+VONG.US,D,20200910,000000,55.1514,55.2924,53.348,53.5356,642091.24485128,0
+VONG.US,D,20200911,000000,53.9503,54.0249,52.6979,53.2546,528937.00973295,0
+VONG.US,D,20200914,000000,54.01,54.5707,53.8809,54.1936,240095.08745798,0
+VONG.US,D,20200915,000000,54.9073,55.072,54.5261,54.8307,285273.36058264,0
+VONG.US,D,20200916,000000,54.9171,55.0124,54.0715,54.131,305816.26654159,0
+VONG.US,D,20200917,000000,53.0323,53.6765,52.814,53.4492,274115.30842495,0
+VONG.US,D,20200918,000000,53.732,53.732,52.2085,52.7812,306705.88821702,0
+VONG.US,D,20200921,000000,51.9643,52.8705,51.5564,52.8705,440526.95167944,0
+VONG.US,D,20200922,000000,53.2854,53.8085,52.6999,53.6923,250184.18310649,0
+VONG.US,D,20200923,000000,53.8254,53.8254,52.1539,52.2829,221382.80730223,0
+VONG.US,D,20200924,000000,51.8264,53.0174,51.7925,52.3951,436150.37573606,0
+VONG.US,D,20200925,000000,52.4715,53.6894,52.2869,53.5543,591027.16218213,0
+VONG.US,D,20200928,000000,54.4686,54.4963,54.0646,54.4864,2118311.116556,0
+VONG.US,D,20200929,000000,54.4864,54.6521,54.275,54.3445,220159.70343591,0
+VONG.US,D,20200930,000000,54.4715,55.3221,54.4557,54.7216,642028.77990918,0
+VONG.US,D,20201001,000000,55.4025,55.5355,55.1316,55.4641,296243.01041497,0
+VONG.US,D,20201002,000000,54.2432,55.0641,54.134,54.3763,268772.54087711,0
+VONG.US,D,20201005,000000,54.6681,55.4581,54.6681,55.4264,297173.9395521,0
+VONG.US,D,20201006,000000,55.3578,55.6547,54.4317,54.4864,329419.95466354,0
+VONG.US,D,20201007,000000,55.1713,55.6397,55.079,55.5653,390105.65341451,0
+VONG.US,D,20201008,000000,55.9713,55.9713,55.62,55.8015,250623.45269933,0
+VONG.US,D,20201009,000000,56.144,56.6681,56.1082,56.6681,295409.80868725,0
+VONG.US,D,20201012,000000,57.4244,58.3236,57.1882,57.8889,310604.90960304,0
+VONG.US,D,20201013,000000,57.9872,58.2681,57.6546,57.8502,554948.62062301,0
+VONG.US,D,20201014,000000,58.0289,58.142,57.1305,57.3618,370468.48911602,0
+VONG.US,D,20201015,000000,56.5014,57.2149,56.3325,57.0641,244664.09572301,0
+VONG.US,D,20201016,000000,57.3788,57.7112,56.8477,56.8854,181845.52144898,0
+VONG.US,D,20201019,000000,57.1405,57.4482,55.8531,56.0357,307880.63212816,0
+VONG.US,D,20201020,000000,56.2671,56.7285,56.0357,56.2134,248766.6319204,0
+VONG.US,D,20201021,000000,56.275,56.6184,55.9742,56.0299,274519.31555046,0
+VONG.US,D,20201022,000000,56.1341,56.141,55.4284,55.9872,238513.31392411,0
+VONG.US,D,20201023,000000,56.2174,56.2472,55.7171,56.2353,232028.04243526,0
+VONG.US,D,20201026,000000,55.8065,56.148,54.6681,55.3321,399275.90991468,0
+VONG.US,D,20201027,000000,55.4859,55.8194,55.3181,55.6269,266076.47337607,0
+VONG.US,D,20201028,000000,54.7683,54.7683,53.4809,53.4809,599296.71451716,0
+VONG.US,D,20201029,000000,53.8749,54.7415,53.6427,54.2104,334799.99967683,0
+VONG.US,D,20201030,000000,53.8134,53.9623,52.4685,53.0859,2292275.9803096,0
+VONG.US,D,20201102,000000,53.4989,53.8055,52.6572,53.1812,784372.27797224,0
+VONG.US,D,20201103,000000,53.5813,54.5112,53.4739,54.1658,572825.68405292,0
+VONG.US,D,20201104,000000,55.6944,56.9728,55.6249,56.5499,409201.79071446,0
+VONG.US,D,20201105,000000,57.7985,58.0566,57.5038,57.7688,782716.95700655,0
+VONG.US,D,20201106,000000,57.7391,58.0686,57.1038,57.8691,300460.4015059,0
+VONG.US,D,20201109,000000,59.1713,59.1713,56.8259,56.8934,616558.19601763,0
+VONG.US,D,20201110,000000,56.5519,56.6075,55.4661,56.0567,458899.70464991,0
+VONG.US,D,20201111,000000,56.6382,57.2199,56.5311,57.1455,328544.43797505,0
+VONG.US,D,20201112,000000,57.1951,57.3985,56.6234,56.7712,231950.46500716,0
+VONG.US,D,20201113,000000,57.1485,57.2537,56.6631,57.2149,341460.5760032,0
+VONG.US,D,20201116,000000,57.3221,57.5932,57.0045,57.5118,345190.33754612,0
+VONG.US,D,20201117,000000,57.5118,57.6626,57.3033,57.4681,667074.19919481,0
+VONG.US,D,20201118,000000,57.4711,57.5515,56.9033,56.9033,534474.22460055,0
+VONG.US,D,20201119,000000,56.9033,57.3886,56.7217,57.3391,452154.49840199,0
+VONG.US,D,20201120,000000,57.3688,57.4045,56.9431,56.9431,202515.37229029,0
+VONG.US,D,20201123,000000,57.1197,57.3768,56.5748,56.9975,324309.9194,0
+VONG.US,D,20201124,000000,57.1554,57.6377,56.8884,57.4988,794204.46135888,0
+VONG.US,D,20201125,000000,57.6904,57.9236,57.5415,57.8005,332216.77207121,0
+VONG.US,D,20201127,000000,58.2135,58.4159,58.1341,58.2829,150771.22775148,0
+VONG.US,D,20201130,000000,58.3435,58.4289,57.5118,58.4289,302223.52487168,0
+VONG.US,D,20201201,000000,58.9171,59.2279,58.6749,58.9916,382849.64514004,0
+VONG.US,D,20201202,000000,58.6929,58.9003,58.3266,58.8874,387061.99873565,0
+VONG.US,D,20201203,000000,58.9995,59.2299,58.7425,58.8418,558609.87222944,0
+VONG.US,D,20201204,000000,58.942,59.2179,58.8418,59.208,327719.29623988,0
+VONG.US,D,20201207,000000,59.1673,59.5246,59.1673,59.4145,393461.63280387,0
+VONG.US,D,20201208,000000,59.3598,59.728,59.1246,59.6219,837605.50613084,0
+VONG.US,D,20201209,000000,59.75,59.75,58.4259,58.5797,705433.71863969,0
+VONG.US,D,20201210,000000,58.2749,58.9817,58.2749,58.8616,441669.45562048,0
+VONG.US,D,20201211,000000,58.7525,58.7525,58.142,58.6651,1590317.125949,0
+VONG.US,D,20201214,000000,59.1117,59.4522,58.9023,58.947,493495.20758364,0
+VONG.US,D,20201215,000000,59.3965,59.5902,59.0313,59.5902,307319.45514831,0
+VONG.US,D,20201216,000000,59.6863,60.0686,59.5028,59.8859,638706.047989,0
+VONG.US,D,20201217,000000,60.3216,60.4834,60.2204,60.4507,366762.90755069,0
+VONG.US,D,20201218,000000,60.5579,60.6035,59.9653,60.3882,293826.02015526,0
+VONG.US,D,20201221,000000,59.8879,60.4377,59.349,60.3852,722122.9406706,0
+VONG.US,D,20201222,000000,60.5777,60.6939,60.1588,60.6542,382294.51315458,0
+VONG.US,D,20201223,000000,60.7633,60.7633,60.2839,60.3216,325633.77317293,0
+VONG.US,D,20201224,000000,60.4367,60.6611,60.3524,60.546,134211.9731001,0
+VONG.US,D,20201228,000000,61.0402,61.1554,60.6234,61.0909,285029.54580862,0
+VONG.US,D,20201229,000000,61.3618,61.4164,60.7713,60.9628,302748.43188515,0
+VONG.US,D,20201230,000000,61.1743,61.1743,60.8477,60.8606,266456.30052401,0
+VONG.US,D,20201231,000000,60.9221,61.0631,60.6264,60.9927,293862.29012164,0
+VONG.US,D,20210104,000000,61.2864,61.2894,59.3152,60.1847,661048.34728011,0
+VONG.US,D,20210105,000000,59.8959,60.538,59.8959,60.5013,411728.59837239,0
+VONG.US,D,20210106,000000,59.8015,60.546,59.4779,59.7718,462933.73091081,0
+VONG.US,D,20210107,000000,60.2572,61.2963,60.2572,61.1881,441904.20290289,0
+VONG.US,D,20210108,000000,61.4611,61.8204,61.0551,61.8204,347115.66826155,0
+VONG.US,D,20210111,000000,61.2229,61.5176,60.9647,61.0809,420911.95236042,0
+VONG.US,D,20210112,000000,60.9907,61.1861,60.4864,60.9172,349149.80887612,0
+VONG.US,D,20210113,000000,60.8973,61.4035,60.8487,61.1813,391109.1224844,0
+VONG.US,D,20210114,000000,61.3937,61.4174,60.5957,60.6462,319563.59129932,0
+VONG.US,D,20210115,000000,60.546,60.8328,60.2025,60.2969,315853.97973774,0
+VONG.US,D,20210119,000000,60.7911,61.0809,60.5043,60.9707,270377.48688949,0
+VONG.US,D,20210120,000000,61.609,62.5033,61.5733,62.3028,280526.02498291,0
+VONG.US,D,20210121,000000,62.6244,62.8239,62.3524,62.6721,353234.21009032,0
+VONG.US,D,20210122,000000,62.6244,62.8635,62.4675,62.6393,467001.00464089,0
+VONG.US,D,20210125,000000,63.212,63.4244,61.9435,63.1305,732698.65836808,0
+VONG.US,D,20210126,000000,63.2616,63.3092,62.9529,63.0581,247466.95812506,0
+VONG.US,D,20210127,000000,62.6561,62.6561,61.0114,61.5078,413321.45439599,0
+VONG.US,D,20210128,000000,61.755,62.6423,61.5366,61.752,1039708.811303,0
+VONG.US,D,20210129,000000,61.3787,61.5703,60.154,60.5777,804357.02944855,0
+VONG.US,D,20210201,000000,61.2427,61.9921,60.7653,61.8998,287674.23085728,0
+VONG.US,D,20210202,000000,62.4854,63.0491,62.4854,62.8338,954337.3704331,0
+VONG.US,D,20210203,000000,63.2249,63.2249,62.6334,62.6641,716146.45621016,0
+VONG.US,D,20210204,000000,63.1108,63.3618,62.7852,63.3618,299749.10716519,0
+VONG.US,D,20210205,000000,63.6318,63.7608,63.3529,63.6884,242428.45529521,0
+VONG.US,D,20210208,000000,63.9545,64.0437,63.6586,63.9942,337361.06230301,0
+VONG.US,D,20210209,000000,63.9365,64.1638,63.9128,64.0189,254723.97389859,0
+VONG.US,D,20210210,000000,64.3365,64.3365,63.4334,63.8402,323273.20286092,0
+VONG.US,D,20210211,000000,64.1867,64.2422,63.746,64.0954,620508.59985605,0
+VONG.US,D,20210212,000000,64.006,64.4874,63.8878,64.4874,386011.17720965,0
+VONG.US,D,20210216,000000,64.6621,64.6849,63.9942,64.1509,577557.90716666,0
+VONG.US,D,20210217,000000,63.6914,64.0239,63.3628,64.0239,288550.75504486,0
+VONG.US,D,20210218,000000,63.4134,63.8849,63.0671,63.7211,315025.81550536,0
+VONG.US,D,20210219,000000,64.0507,64.0507,63.3102,63.4154,348016.37242669,0
+VONG.US,D,20210222,000000,62.7931,62.7931,61.9822,61.9822,408860.24853104,0
+VONG.US,D,20210223,000000,61.0502,62.153,60.141,61.9127,532480.38394863,0
+VONG.US,D,20210224,000000,61.5306,62.3296,60.9787,62.3068,358971.9172721,0
+VONG.US,D,20210225,000000,61.9763,62.2432,60.0933,60.3822,618106.72208233,0
+VONG.US,D,20210226,000000,60.9628,61.3123,59.9603,60.541,396549.61744165,0
+VONG.US,D,20210301,000000,61.4354,62.2334,61.3986,62.1867,344685.58051398,0
+VONG.US,D,20210302,000000,62.4437,62.4437,61.2943,61.2943,552677.7177279,0
+VONG.US,D,20210303,000000,61.1445,61.2666,59.6755,59.7113,360701.79316869,0
+VONG.US,D,20210304,000000,59.5623,60.0755,57.9525,58.5896,810306.31143423,0
+VONG.US,D,20210305,000000,59.2596,59.602,57.4254,59.5832,887033.41031655,0
+VONG.US,D,20210308,000000,59.473,59.9057,58.2015,58.2035,587025.37589135,0
+VONG.US,D,20210309,000000,59.4849,60.4854,59.4849,60.141,522309.68087576,0
+VONG.US,D,20210310,000000,60.7931,60.8447,60.0129,60.0299,483460.51688471,0
+VONG.US,D,20210311,000000,60.949,61.606,60.8726,61.3023,445495.93707374,0
+VONG.US,D,20210312,000000,60.672,61.0154,60.3087,61.0154,340895.36902709,0
+VONG.US,D,20210315,000000,61.0889,61.601,60.7931,61.601,415474.47990037,0
+VONG.US,D,20210316,000000,61.9494,62.3276,61.4939,61.732,718998.68606645,0
+VONG.US,D,20210317,000000,61.2546,62.0934,60.8874,61.7648,575288.01177061,0
+VONG.US,D,20210318,000000,61.1216,61.1266,60.1937,60.2769,394005.68229961,0
+VONG.US,D,20210319,000000,60.3455,60.6204,59.9166,60.4437,558295.53252079,0
+VONG.US,D,20210322,000000,60.7534,61.619,60.548,61.3043,401860.14501937,0
+VONG.US,D,20210323,000000,61.4511,61.7817,61.0084,61.0939,663304.13768924,0
+VONG.US,D,20210324,000000,61.3123,61.3123,60.3038,60.3038,492704.3208167,0
+VONG.US,D,20210325,000000,60.0249,60.3753,59.4979,60.1975,519454.42852227,0
+VONG.US,D,20210326,000000,60.272,61.1663,60.151,61.1206,334261.9951755,0
+VONG.US,D,20210329,000000,61.0879,61.3163,60.5985,61.0978,359775.90152689,0
+VONG.US,D,20210330,000000,60.8239,60.9133,60.535,60.7862,448004.60974848,0
+VONG.US,D,20210331,000000,61.1603,61.9494,61.1176,61.6348,802876.0058213,0
+VONG.US,D,20210401,000000,62.136,62.6144,62.136,62.537,561196.12233225,0
+VONG.US,D,20210405,000000,63.1028,63.7301,63.0214,63.6844,755287.7949304,0
+VONG.US,D,20210406,000000,63.5782,63.9802,63.5068,63.6477,344206.01095848,0
+VONG.US,D,20210407,000000,63.6477,63.9722,63.5515,63.8392,484146.62374876,0
+VONG.US,D,20210408,000000,64.3535,64.5489,64.3038,64.5271,376685.76585329,0
+VONG.US,D,20210409,000000,64.4129,65.1157,64.3088,65.1058,382079.91585349,0
+VONG.US,D,20210412,000000,64.9896,65.2209,64.7265,65.0918,342086.23292328,0
+VONG.US,D,20210413,000000,65.2606,65.9028,65.2606,65.7847,325774.82304219,0
+VONG.US,D,20210414,000000,65.8859,65.8859,65.0244,65.1652,351902.29632486,0
+VONG.US,D,20210415,000000,65.7202,66.2323,65.7132,66.2195,403332.10115503,0
+VONG.US,D,20210416,000000,66.2988,66.3167,66.001,66.267,346990.73837734,0
+VONG.US,D,20210419,000000,65.9782,66.2095,65.5216,65.7271,270069.19217524,0
+VONG.US,D,20210420,000000,65.745,65.9187,65.0234,65.3589,262109.9495526,0
+VONG.US,D,20210421,000000,65.2914,65.9028,65.074,65.8442,272667.53226687,0
+VONG.US,D,20210422,000000,65.9802,66.1182,65.0442,65.3112,370853.35375929,0
+VONG.US,D,20210423,000000,65.4671,66.3762,65.4671,66.1876,207922.61977836,0
+VONG.US,D,20210426,000000,66.2869,66.552,66.0646,66.4853,273373.78911224,0
+VONG.US,D,20210427,000000,66.552,66.6998,66.1549,66.277,503531.9132807,0
+VONG.US,D,20210428,000000,66.3465,66.4556,66.0696,66.1777,303928.21329162,0
+VONG.US,D,20210429,000000,66.7197,66.7514,65.6456,66.2373,433245.75592833,0
+VONG.US,D,20210430,000000,65.9028,66.2373,65.7152,65.874,224877.82156273,0
+VONG.US,D,20210503,000000,66.1083,66.2165,65.4968,65.5565,752638.0723864,0
+VONG.US,D,20210504,000000,65.2329,65.2914,63.9405,64.5916,427749.84852244,0
+VONG.US,D,20210505,000000,65.0343,65.0839,64.2055,64.3732,383154.91735709,0
+VONG.US,D,20210506,000000,64.2442,64.6115,63.7906,64.5817,318467.43231534,0
+VONG.US,D,20210507,000000,65.1138,65.477,64.9449,65.1335,214209.41395118,0
+VONG.US,D,20210510,000000,64.9846,64.9846,63.7916,63.8511,317213.09597798,0
+VONG.US,D,20210511,000000,62.6878,63.7321,62.539,63.6229,3431045.1222944,0
+VONG.US,D,20210512,000000,62.8358,63.1305,61.8978,62.0666,1105686.9026485,0
+VONG.US,D,20210513,000000,62.4794,63.0412,62.1063,62.549,470226.00915165,0
+VONG.US,D,20210514,000000,63.1108,63.8908,63.1008,63.7817,292527.35385897,0
+VONG.US,D,20210517,000000,63.5455,63.603,62.9618,63.4771,217394.11849931,0
+VONG.US,D,20210518,000000,63.6427,63.7867,63.0511,63.0908,254798.5288295,0
+VONG.US,D,20210519,000000,62.1063,63.0908,62.0963,63.0314,300276.02917679,0
+VONG.US,D,20210520,000000,63.3688,64.3038,63.3191,64.1758,215942.31234498,0
+VONG.US,D,20210521,000000,64.4924,64.5301,63.7817,63.8115,352032.26370439,0
+VONG.US,D,20210524,000000,64.2442,64.9251,64.1946,64.7872,456524.02185191,0
+VONG.US,D,20210525,000000,65.0343,65.1038,64.6799,64.8656,428004.74578617,0
+VONG.US,D,20210526,000000,64.9499,65.074,64.8169,64.9449,704469.54203338,0
+VONG.US,D,20210527,000000,65.0343,65.0829,64.7285,64.7375,455575.96523065,0
+VONG.US,D,20210528,000000,65.0641,65.2676,64.8854,64.9648,404979.3621282,0
+VONG.US,D,20210601,000000,65.1832,65.2279,64.4427,64.5718,341869.62062407,0
+VONG.US,D,20210602,000000,64.7098,64.8953,64.4725,64.7187,248745.47444001,0
+VONG.US,D,20210603,000000,64.3038,64.5063,63.8711,64.2045,454200.72900535,0
+VONG.US,D,20210604,000000,64.5519,65.1535,64.5519,65.0442,232700.04431237,0
+VONG.US,D,20210607,000000,65.0641,65.3291,64.9748,65.3291,326613.06226524,0
+VONG.US,D,20210608,000000,65.5365,65.7748,65.0839,65.3688,253820.24723626,0
+VONG.US,D,20210609,000000,65.6756,65.7946,65.3886,65.4283,221278.02739935,0
+VONG.US,D,20210610,000000,65.5365,66.138,65.5365,66.138,286476.31446763,0
+VONG.US,D,20210611,000000,66.1876,66.3167,65.9792,66.3167,213926.30671359,0
+VONG.US,D,20210614,000000,66.277,66.8686,66.1906,66.8486,229616.08967087,0
+VONG.US,D,20210615,000000,66.8786,66.8786,66.3932,66.4953,257599.37623341,0
+VONG.US,D,20210616,000000,66.6115,66.7395,65.6656,66.2075,307287.21517819,0
+VONG.US,D,20210617,000000,66.0776,67.203,66.0299,67.0274,509829.78994326,0
+VONG.US,D,20210618,000000,66.7296,66.948,66.4853,66.542,517783.99507058,0
+VONG.US,D,20210621,000000,66.7594,67.2229,66.2572,67.1832,519509.84097091,0
+VONG.US,D,20210622,000000,67.1633,67.9038,67.1633,67.8244,244917.98548768,0
+VONG.US,D,20210623,000000,67.8244,68.0418,67.726,67.8839,337534.35214238,0
+VONG.US,D,20210624,000000,68.3087,68.4854,68.0913,68.1707,296478.76519644,0
+VONG.US,D,20210625,000000,68.3574,68.3861,68.0963,68.3187,210673.09222897,0
+VONG.US,D,20210628,000000,68.5251,68.8953,68.4854,68.8904,273157.17681302,0
+VONG.US,D,20210629,000000,68.929,69.1365,68.7821,69.0671,322787.58831102,0
+VONG.US,D,20210630,000000,69.0274,69.0968,68.8705,68.9589,254191.00689259,0
+VONG.US,D,20210701,000000,68.949,69.1663,68.7574,69.1663,263089.23864491,0
+VONG.US,D,20210702,000000,69.3787,69.9574,69.3787,69.9276,304585.10268274,0
+VONG.US,D,20210706,000000,70.0557,70.3415,69.6695,70.3415,352229.73352136,0
+VONG.US,D,20210707,000000,70.6978,70.6978,70.0854,70.5202,422496.74839149,0
+VONG.US,D,20210708,000000,69.5514,70.2036,69.1961,70.007,1139298.0789947,0
+VONG.US,D,20210709,000000,70.0854,70.6383,70.016,70.5797,307403.0775708,0
+VONG.US,D,20210712,000000,70.7961,70.8457,70.5202,70.7564,315216.23282884,0
+VONG.US,D,20210713,000000,70.6878,71.1812,70.4825,70.5986,1069119.7240424,0
+VONG.US,D,20210714,000000,71.0731,71.1375,70.5499,70.7178,352928.93787328,0
+VONG.US,D,20210715,000000,70.6978,70.7365,69.8878,70.3118,445822.36677117,0
+VONG.US,D,20210716,000000,70.5698,70.5897,69.7639,69.7787,401359.41798349,0
+VONG.US,D,20210719,000000,68.9837,69.206,68.5837,69.0671,601660.30732636,0
+VONG.US,D,20210720,000000,69.3847,70.4209,69.0571,70.1251,341389.04356951,0
+VONG.US,D,20210721,000000,70.2721,70.6581,70.1737,70.6284,270668.65411961,0
+VONG.US,D,20210722,000000,70.806,71.1812,70.6878,71.1812,562818.19582877,0
+VONG.US,D,20210723,000000,71.6358,72.2036,71.4184,72.1291,938762.44236937,0
+VONG.US,D,20210726,000000,72.0993,72.1986,71.8531,72.1489,270534.65674381,0
+VONG.US,D,20210727,000000,72.0805,72.0805,70.7315,71.4968,578010.27424737,0
+VONG.US,D,20210728,000000,71.6458,71.8631,71.1246,71.6061,425802.35282755,0
+VONG.US,D,20210729,000000,71.6159,71.9912,71.6061,71.7351,254845.88128559,0
+VONG.US,D,20210730,000000,70.944,71.4482,70.944,71.2109,495146.49855307,0
+VONG.US,D,20210802,000000,71.6358,71.6358,71.083,71.1425,323286.30034878,0
+VONG.US,D,20210803,000000,71.3489,71.6556,70.7961,71.6556,431549.12750092,0
+VONG.US,D,20210804,000000,71.6556,71.873,71.4383,71.6656,257574.18875675,0
+VONG.US,D,20210805,000000,71.8333,72.1986,71.7152,72.1986,229272.53248932,0
+VONG.US,D,20210806,000000,72.1192,72.1688,71.6954,71.883,327463.39147707,0
+VONG.US,D,20210809,000000,71.9613,72.0011,71.6556,71.9325,158644.8329535,0
+VONG.US,D,20210810,000000,72.0011,72.139,71.482,71.5662,255461.46321503,0
+VONG.US,D,20210811,000000,71.7936,71.8135,71.1912,71.4284,307379.90509227,0
+VONG.US,D,20210812,000000,71.4284,71.8531,71.2606,71.8433,227733.07391622,0
+VONG.US,D,20210813,000000,71.9128,72.0805,71.7837,72.0309,218164.85528492,0
+VONG.US,D,20210816,000000,71.9792,72.1986,71.2011,72.1986,310104.18256717,0
+VONG.US,D,20210817,000000,71.6954,71.7549,71.0433,71.5565,245988.956995,0
+VONG.US,D,20210818,000000,71.4284,71.6845,70.7762,70.7961,211997.95350096,0
+VONG.US,D,20210819,000000,70.3415,71.3351,70.2721,71.0731,173286.81688197,0
+VONG.US,D,20210820,000000,71.3301,71.8928,71.1822,71.8333,412066.11055955,0
+VONG.US,D,20210823,000000,72.0506,72.8506,72.0329,72.7217,213265.38732619,0
+VONG.US,D,20210824,000000,72.9003,73.0185,72.7812,72.8606,265521.34139061,0
+VONG.US,D,20210825,000000,72.939,73.0879,72.8398,73.0383,229797.43950278,0
+VONG.US,D,20210826,000000,72.9489,73.0353,72.539,72.6433,353485.0773578,0
+VONG.US,D,20210827,000000,72.801,73.4036,72.6928,73.3053,168159.6541343,0
+VONG.US,D,20210830,000000,73.5415,74.1737,73.4929,74.0457,277586.14270784,0
+VONG.US,D,20210831,000000,74.0854,74.1103,73.7202,73.9077,262863.55885408,0
+VONG.US,D,20210901,000000,74.0854,74.3425,73.9664,74.0556,306712.94071048,0
+VONG.US,D,20210902,000000,74.283,74.3614,73.8085,74.0756,380468.92484671,0
+VONG.US,D,20210903,000000,73.9277,74.3326,73.7986,74.2532,193051.93356187,0
+VONG.US,D,20210907,000000,74.3812,74.3862,74.0159,74.3027,379427.17081231,0
+VONG.US,D,20210908,000000,74.2036,74.2036,73.5822,74.0457,272761.22968002,0
+VONG.US,D,20210909,000000,74.0756,74.3514,73.749,73.8085,354018.04436379,0
+VONG.US,D,20210910,000000,74.1639,74.2532,73.1375,73.2457,285616.91776419,0
+VONG.US,D,20210913,000000,73.6309,73.7003,72.6928,73.1177,422888.66552822,0
+VONG.US,D,20210914,000000,73.3242,73.4433,72.7614,72.8606,439233.3228785,0
+VONG.US,D,20210915,000000,73.0879,73.5415,72.6036,73.4333,356228.49731494,0
+VONG.US,D,20210916,000000,73.3242,73.6656,72.9301,73.5514,256350.07739137,0
+VONG.US,D,20210917,000000,73.5514,73.5514,72.6233,72.7117,435414.90141776,0
+VONG.US,D,20210920,000000,71.5862,71.9128,70.4705,71.4284,556763.12644116,0
+VONG.US,D,20210921,000000,71.9752,72.0606,71.2805,71.5465,327549.02889768,0
+VONG.US,D,20210922,000000,71.8036,72.4556,71.5712,72.1489,353138.49767904,0
+VONG.US,D,20210923,000000,72.535,73.1375,72.4606,72.8805,901406.39199435,0
+VONG.US,D,20210924,000000,72.5023,73.068,72.4755,73.0283,340600.1718007,0
+VONG.US,D,20210927,000000,72.5836,72.5836,72.0646,72.3565,409600.76034466,0
+VONG.US,D,20210928,000000,71.5961,71.6061,70.2324,70.3018,388447.30995161,0
+VONG.US,D,20210929,000000,70.6094,70.9549,70.1787,70.2423,298790.97555329,0
+VONG.US,D,20210930,000000,70.5797,70.7842,69.7182,69.7182,816273.72840307,0
+VONG.US,D,20211001,000000,69.9663,70.6691,69.2338,70.4904,325026.25123604,0
+VONG.US,D,20211004,000000,70.1539,70.1757,68.4318,68.9271,595904.4651614,0
+VONG.US,D,20211005,000000,69.1345,70.2234,69.1256,69.8174,270538.68674008,0
+VONG.US,D,20211006,000000,69.1841,70.3018,69.0054,70.2521,348051.634894,0
+VONG.US,D,20211007,000000,70.9152,71.4591,70.8755,70.9946,225799.68320826,0
+VONG.US,D,20211008,000000,71.2328,71.2328,70.6244,70.6988,173856.05385435,0
+VONG.US,D,20211011,000000,70.4805,71.1236,70.2423,70.2423,262920.98630086,0
+VONG.US,D,20211012,000000,70.5003,70.6194,70.0954,70.1737,684034.43847451,0
+VONG.US,D,20211013,000000,70.4378,70.7872,70.2134,70.7872,267546.41451359,0
+VONG.US,D,20211014,000000,71.4501,72.0041,71.3509,71.9158,230045.28427305,0
+VONG.US,D,20211015,000000,72.2512,72.5479,72.1122,72.5479,220970.74018416,0
+VONG.US,D,20211018,000000,72.3008,73.2506,72.2313,73.2506,204762.09520782,0
+VONG.US,D,20211019,000000,73.5475,73.7946,73.3688,73.745,303702.53350079,0
+VONG.US,D,20211020,000000,73.9137,73.9137,73.3886,73.607,234562.91008571,0
+VONG.US,D,20211021,000000,73.5872,74.2403,73.5475,74.2204,193236.30589097,0
+VONG.US,D,20211022,000000,74.1212,74.2502,73.4998,73.884,1880135.3148192,0
+VONG.US,D,20211025,000000,74.0219,74.5847,73.7262,74.4477,238421.63150909,0
+VONG.US,D,20211026,000000,74.8338,75.1792,74.4189,74.547,222040.70419243,0
+VONG.US,D,20211027,000000,74.68,75.1941,74.537,74.537,246546.10397858,0
+VONG.US,D,20211028,000000,74.943,75.3877,74.8239,75.3877,238407.52652216,0
+VONG.US,D,20211029,000000,74.7742,75.8124,74.5867,75.7837,1318153.3432153,0
+VONG.US,D,20211101,000000,75.9217,75.9217,75.4274,75.8224,357261.18385776,0
+VONG.US,D,20211102,000000,75.8224,76.1787,75.7192,76.0705,376680.72835795,0
+VONG.US,D,20211103,000000,76.1589,76.7335,75.8511,76.6344,260613.81343936,0
+VONG.US,D,20211104,000000,76.8715,77.5842,76.811,77.5048,459961.60866564,0
+VONG.US,D,20211105,000000,77.9405,78.0378,77.3023,77.6238,333491.2583899,0
+VONG.US,D,20211108,000000,77.7916,77.8899,77.5644,77.6924,257121.82167605,0
+VONG.US,D,20211109,000000,77.9008,77.9207,77.0304,77.347,600489.59341148,0
+VONG.US,D,20211110,000000,76.8021,77.2179,75.8124,76.1787,342326.01770103,0
+VONG.US,D,20211111,000000,76.7237,76.7237,76.288,76.3078,248203.43994241,0
+VONG.US,D,20211112,000000,76.5648,77.2577,76.3624,77.2081,311782.67601138,0
+VONG.US,D,20211115,000000,77.4354,77.5098,76.812,77.1385,288403.66018119,0
+VONG.US,D,20211116,000000,77.1484,77.9891,77.1098,77.8611,285654.19522965,0
+VONG.US,D,20211117,000000,77.9594,78.0885,77.6338,77.7222,577891.38935756,0
+VONG.US,D,20211118,000000,78.0468,78.4645,77.6973,78.3653,258611.91279489,0
+VONG.US,D,20211119,000000,78.6224,78.9669,78.4546,78.6026,309287.10082451,0
+VONG.US,D,20211122,000000,78.8905,79.3351,77.6041,77.6238,341346.72860872,0
+VONG.US,D,20211123,000000,77.4452,77.7619,76.4091,77.2478,660791.43501825,0
+VONG.US,D,20211124,000000,76.8318,77.742,76.4458,77.742,316859.46380576,0
+VONG.US,D,20211126,000000,76.8815,77.2973,75.872,76.1202,263399.54835729,0
+VONG.US,D,20211129,000000,77.0492,77.7122,76.811,77.4254,269035.49813337,0
+VONG.US,D,20211130,000000,77.1981,77.6625,75.9911,76.278,677935.03912799,0
+VONG.US,D,20211201,000000,77.2478,77.4651,74.8001,74.8636,459396.40168952,0
+VONG.US,D,20211202,000000,74.6353,75.9694,74.547,75.6646,505777.62869917,0
+VONG.US,D,20211203,000000,76.0011,76.0805,73.6001,74.3981,624965.77572473,0
+VONG.US,D,20211206,000000,74.6551,75.3877,73.8343,75.1008,369071.08791126,0
+VONG.US,D,20211207,000000,76.4953,77.4452,76.4855,77.3272,401384.60546014,0
+VONG.US,D,20211208,000000,77.4551,77.8909,77.1018,77.7916,350530.08259676,0
+VONG.US,D,20211209,000000,77.6625,77.9594,76.8715,76.8914,411222.83384118,0
+VONG.US,D,20211210,000000,77.4551,77.7122,76.8914,77.6139,276539.35117812,0
+VONG.US,D,20211213,000000,77.7122,77.7619,76.6541,76.7137,393440.47532349,0
+VONG.US,D,20211214,000000,75.8324,76.2085,74.9867,75.7142,342008.65549519,0
+VONG.US,D,20211215,000000,75.749,77.4055,75.0264,77.347,369873.05716792,0
+VONG.US,D,20211216,000000,77.7082,77.743,75.3103,75.6566,412786.47239185,0
+VONG.US,D,20211217,000000,75.0521,75.9981,74.6066,75.3202,433451.28573783,0
+VONG.US,D,20211220,000000,74.3684,74.6066,73.8433,74.4378,555508.7901038,0
+VONG.US,D,20211221,000000,75.1812,76.1717,74.4676,76.0735,486682.49889828,0
+VONG.US,D,20211222,000000,76.0933,77.1137,76.0735,77.0938,526727.56428086,0
+VONG.US,D,20211223,000000,77.2924,77.9068,77.1435,77.6388,360904.30048097,0
+VONG.US,D,20211227,000000,77.9654,78.8279,77.8869,78.8279,436827.41510852,0
+VONG.US,D,20211228,000000,79.0561,79.0561,78.3425,78.5312,369388.4501171,0
+VONG.US,D,20211229,000000,78.5509,78.7375,78.1341,78.5012,443803.3386426,0
+VONG.US,D,20211230,000000,78.5062,78.8705,78.1737,78.2928,349418.81112678,0
+VONG.US,D,20211231,000000,78.2134,78.3614,77.8174,77.8274,337866.82683422,0
+VONG.US,D,20220103,000000,78.1936,78.4616,77.5693,78.4021,608195.95376852,0
+VONG.US,D,20220104,000000,78.5699,78.5699,76.935,77.5594,772535.17144396,0
+VONG.US,D,20220105,000000,77.342,77.342,75.072,75.082,599754.11909319,0
+VONG.US,D,20220106,000000,74.8149,75.489,74.1807,74.9241,491294.82962315,0
+VONG.US,D,20220107,000000,74.953,75.2011,73.8532,74.1013,367669.65671023,0
+VONG.US,D,20220110,000000,73.1008,74.0716,71.9217,74.0418,679340.50032527,0
+VONG.US,D,20220111,000000,73.9127,74.9043,73.3886,74.8746,382496.01296781,0
+VONG.US,D,20220112,000000,75.4492,75.7638,74.8051,75.0919,807059.141944,0
+VONG.US,D,20220113,000000,75.4492,75.489,73.1305,73.2686,310152.54252235,0
+VONG.US,D,20220114,000000,72.7137,73.5762,72.5162,73.3976,753258.69181116,0
+VONG.US,D,20220118,000000,72.4269,72.684,71.6139,71.7926,547647.27489057,0
+VONG.US,D,20220119,000000,72.0596,72.5946,70.9102,71.0095,526790.02922296,0
+VONG.US,D,20220120,000000,71.4948,72.3972,69.9693,70.0288,798305.99005721,0
+VONG.US,D,20220121,000000,69.5921,70.2661,68.2353,68.2551,910561.53600854,0
+VONG.US,D,20220124,000000,66.9668,68.8596,64.9549,68.8199,1316862.7369116,0
+VONG.US,D,20220125,000000,67.6209,68.4229,66.5896,67.333,721494.26125334,0
+VONG.US,D,20220126,000000,68.8795,69.5237,66.54,67.2933,948574.47577468,0
+VONG.US,D,20220127,000000,68.2154,68.6114,66.54,66.6988,829106.24400873,0
+VONG.US,D,20220128,000000,67.3033,69.0869,66.2532,69.0471,704390.95710622,0
+VONG.US,D,20220131,000000,69.216,71.1485,68.9777,71.1188,715101.67967856,0
+VONG.US,D,20220201,000000,71.4651,71.7429,70.4448,71.6438,557270.90597051,0
+VONG.US,D,20220202,000000,72.3972,72.4467,71.4006,72.1589,863483.1196451,0
+VONG.US,D,20220203,000000,70.405,70.9896,69.2854,69.5524,823225.47195956,0
+VONG.US,D,20220204,000000,69.7807,71.0294,69.3202,70.3355,549573.61310506,0
+VONG.US,D,20220207,000000,70.5242,70.8904,69.612,69.8501,494972.20121463,0
+VONG.US,D,20220208,000000,69.7212,70.7614,69.3947,70.6134,464986.00650857,0
+VONG.US,D,20220209,000000,71.4948,72.0001,71.2974,71.9702,461555.47218829,0
+VONG.US,D,20220210,000000,70.7415,72.0001,70.137,70.4547,372315.2349043,0
+VONG.US,D,20220211,000000,70.6501,70.8209,68.1957,68.4725,505925.7310619,0
+VONG.US,D,20220214,000000,68.2651,69.1266,67.8581,68.5222,502943.53382607,0
+VONG.US,D,20220215,000000,69.5921,70.1082,69.3152,70.0983,416900.09107897,0
+VONG.US,D,20220216,000000,69.5822,70.2264,69.0074,70.0388,381274.92409964,0
+VONG.US,D,20220217,000000,69.4344,69.5187,67.9177,68.0169,367517.52435125,0
+VONG.US,D,20220218,000000,68.1957,68.3048,66.8556,67.2933,493035.78800947,0
+VONG.US,D,20220222,000000,66.6095,67.5614,65.7529,66.3822,631239.47240969,0
+VONG.US,D,20220223,000000,67.0363,67.1296,64.6869,64.7762,1491940.8871332,0
+VONG.US,D,20220224,000000,62.6859,66.927,62.4278,66.8179,949604.13982029,0
+VONG.US,D,20220225,000000,67.072,67.9773,66.273,67.9474,856885.00826083,0
+VONG.US,D,20220228,000000,67.2437,68.3881,67.1157,68.0864,724757.55072861,0
+VONG.US,D,20220301,000000,67.9474,68.2949,66.6293,67.0959,834285.79670784,0
+VONG.US,D,20220302,000000,67.4224,68.4825,66.9569,68.2254,587295.38564108,0
+VONG.US,D,20220303,000000,68.7107,68.7107,66.937,67.2636,443000.36188687,0
+VONG.US,D,20220304,000000,66.7485,67.0264,65.6884,66.273,472813.26675355,0
+VONG.US,D,20220307,000000,66.1837,66.3922,63.6467,63.6467,545439.84443662,0
+VONG.US,D,20220308,000000,63.6169,65.2229,62.7653,63.3499,692538.73809194,0
+VONG.US,D,20220309,000000,65.0045,65.9455,64.5986,65.6586,1014457.8622079,0
+VONG.US,D,20220310,000000,64.806,65.3311,64.2412,65.1732,523959.96434613,0
+VONG.US,D,20220311,000000,65.5692,65.7579,63.8055,63.9048,418262.22981642,0
+VONG.US,D,20220314,000000,63.8849,64.3702,62.6958,62.8745,832803.76558153,0
+VONG.US,D,20220315,000000,63.3598,64.8854,63.1138,64.7662,560569.45791311,0
+VONG.US,D,20220316,000000,65.5594,66.8873,64.7168,66.8576,626017.6047498,0
+VONG.US,D,20220317,000000,66.55,67.8581,66.3722,67.8581,516025.90920013,0
+VONG.US,D,20220318,000000,67.5018,69.2854,67.4224,69.216,592506.17081126,0
+VONG.US,D,20220321,000000,69.1167,69.4741,68.1957,68.9877,587384.0455589,0
+VONG.US,D,20220322,000000,69.1564,70.3752,69.1564,70.1867,399876.37935811,0
+VONG.US,D,20220323,000000,69.6021,70.2364,69.1961,69.2258,463771.97013385,0
+VONG.US,D,20220324,000000,69.6378,70.5013,69.1614,70.4914,403297.84618679,0
+VONG.US,D,20220325,000000,70.6403,70.6551,69.6577,70.3921,451944.93859622,0
+VONG.US,D,20220328,000000,70.4616,71.484,70.2036,71.484,730464.02543933,0
+VONG.US,D,20220329,000000,72.3078,72.9033,71.8115,72.7742,560797.15270206,0
+VONG.US,D,20220330,000000,72.4865,72.5758,71.5832,71.9405,554499.2760395,0
+VONG.US,D,20220331,000000,71.9702,71.9902,70.8189,70.8288,1406953.3034074,0
+VONG.US,D,20220401,000000,71.0274,71.1661,70.3937,71.0075,518776.38165075,0
+VONG.US,D,20220404,000000,71.1365,72.2978,71.0671,72.2978,627785.76561091,0
+VONG.US,D,20220405,000000,72.0398,72.1253,70.6403,70.8685,450488.09494655,0
+VONG.US,D,20220406,000000,69.8661,69.9108,68.7246,69.3103,880176.37167229,0
+VONG.US,D,20220407,000000,69.1117,69.9554,68.5588,69.5683,464130.6398014,0
+VONG.US,D,20220408,000000,69.35,69.5038,68.6254,68.814,589484.68111184,0
+VONG.US,D,20220411,000000,68.0299,68.0993,67.1564,67.2358,877328.17181225,0
+VONG.US,D,20220412,000000,68.159,68.5063,66.6997,66.9877,508345.74381881,0
+VONG.US,D,20220413,000000,66.938,68.3127,66.8883,68.1093,640797.61605034,0
+VONG.US,D,20220414,000000,68.2284,68.3177,66.7892,66.8089,536662.51257224,0
+VONG.US,D,20220418,000000,66.67,67.1663,66.2035,66.7693,1167995.6823951,0
+VONG.US,D,20220419,000000,66.6403,68.3031,66.551,68.159,482995.05231614,0
+VONG.US,D,20220420,000000,68.4963,68.4963,67.325,67.4839,556168.70199213,0
+VONG.US,D,20220421,000000,68.2581,68.7535,66.0249,66.2234,752999.76455115,0
+VONG.US,D,20220422,000000,66.1837,66.2929,64.2581,64.3475,528616.62502992,0
+VONG.US,D,20220425,000000,63.9702,65.1613,63.6626,65.1515,671890.04473105,0
+VONG.US,D,20220426,000000,64.6651,64.7246,62.6601,62.6898,593796.777115,0
+VONG.US,D,20220427,000000,62.8984,63.9702,62.5608,62.8784,738446.44054051,0
+VONG.US,D,20220428,000000,63.8908,65.4095,63.1266,65.0422,684057.61095303,0
+VONG.US,D,20220429,000000,64.1589,64.7742,62.1142,62.2731,1208433.6724134,0
+VONG.US,D,20220502,000000,62.1142,63.0771,61.33,63.0771,1111587.8246791,0
+VONG.US,D,20220503,000000,63.0671,63.4045,62.5608,63.0571,746088.32095731,0
+VONG.US,D,20220504,000000,63.1663,65.1912,62.134,65.1415,793075.05490572,0
+VONG.US,D,20220505,000000,64.1787,64.3078,61.2209,61.9058,971100.13989584,0
+VONG.US,D,20220506,000000,61.4988,62.134,60.2581,61.2407,1976309.1606764,0
+VONG.US,D,20220509,000000,60.0199,60.4157,58.4716,58.7296,1081633.8699431,0
+VONG.US,D,20220510,000000,59.9306,60.2581,58.3425,59.1961,1074146.1368834,0
+VONG.US,D,20220511,000000,58.8388,59.6923,57.3201,57.4492,1411910.1988129,0
+VONG.US,D,20220512,000000,56.7246,58.273,56.1887,57.3896,1406796.1335531,0
+VONG.US,D,20220513,000000,58.3722,59.6626,58.1043,59.4145,583342.96680455,0
+VONG.US,D,20220516,000000,59.1365,59.4839,58.5261,58.7892,478736.35376349,0
+VONG.US,D,20220517,000000,60,60.2184,59.0472,60.1688,680981.71630404,0
+VONG.US,D,20220518,000000,59.2953,59.345,57.0918,57.3201,1394403.8950393,0
+VONG.US,D,20220519,000000,56.9728,57.9554,56.7197,57.0621,723335.96954627,0
+VONG.US,D,20220520,000000,57.8661,57.8958,55.3847,56.9728,859308.04351495,0
+VONG.US,D,20220523,000000,57.3003,58.0447,56.769,58.0149,789962.89029036,0
+VONG.US,D,20220524,000000,57.0224,57.1018,55.8711,56.7941,576552.42309863,0
+VONG.US,D,20220525,000000,56.4269,58.0138,56.4269,57.6279,707071.91212128,0
+VONG.US,D,20220526,000000,57.5584,59.4244,57.5485,59.1663,817292.30995896,0
+VONG.US,D,20220527,000000,59.7718,61.1018,59.732,61.072,652350.60784198,0
+VONG.US,D,20220531,000000,60.953,61.355,60.1389,60.8239,680466.88428125,0
+VONG.US,D,20220601,000000,61.2804,61.5484,59.9306,60.3176,625960.17730303,0
+VONG.US,D,20220602,000000,60.149,62.0348,59.9206,62.0348,570416.75378573,0
+VONG.US,D,20220603,000000,61.0224,61.3191,60.3376,60.6154,517467.64036381,0
+VONG.US,D,20220606,000000,61.4194,61.737,60.5658,60.8736,540066.85191679,0
+VONG.US,D,20220607,000000,60.139,61.4988,59.9306,61.3599,439185.9704224,0
+VONG.US,D,20220608,000000,61.201,61.598,60.7544,60.8636,428865.14998868,0
+VONG.US,D,20220609,000000,60.5757,61.072,59.2854,59.2953,576117.18350206,0
+VONG.US,D,20220610,000000,58.1936,58.273,57.0918,57.0918,970330.41060929,0
+VONG.US,D,20220613,000000,55.345,55.7618,54.3623,54.5211,2262740.1376861,0
+VONG.US,D,20220614,000000,54.9083,55.072,54.1241,54.6204,1159463.1728038,0
+VONG.US,D,20220615,000000,55.2754,56.5857,54.6501,55.8214,1284093.8297847,0
+VONG.US,D,20220616,000000,54.392,54.4417,53.1613,53.6973,1109076.1295072,0
+VONG.US,D,20220617,000000,53.737,54.7196,53.4492,54.1737,853157.26171605,0
+VONG.US,D,20220621,000000,54.9777,55.9902,54.9777,55.5435,967682.70306344,0
+VONG.US,D,20220622,000000,54.9579,56.2581,54.9033,55.5236,1180789.9130362,0
+VONG.US,D,20220623,000000,56,56.6107,55.5137,56.546,1034083.9440167,0
+VONG.US,D,20220624,000000,57.1515,58.6205,57.0621,58.6205,803160.12055797,0
+VONG.US,D,20220627,000000,58.8089,58.817,57.9554,58.1538,975142.22614927,0
+VONG.US,D,20220628,000000,58.3822,58.7991,56.4864,56.5261,725192.7903252,0
+VONG.US,D,20220629,000000,56.6137,56.922,56.0964,56.6137,630784.72768043,0
+VONG.US,D,20220630,000000,55.8775,56.5739,55.1115,55.987,974692.58215031,0
+VONG.US,D,20220701,000000,55.788,56.5639,55.4597,56.4843,837920.35896592,0
+VONG.US,D,20220705,000000,55.788,57.2205,55.4844,57.2005,1260597.3934777,0
+VONG.US,D,20220706,000000,57.3299,57.9069,56.942,57.5288,597212.90688307,0
+VONG.US,D,20220707,000000,57.7278,58.7226,57.698,58.6232,795490.41064614,0
+VONG.US,D,20220708,000000,58.0561,58.9165,57.9665,58.6331,853206.96192024,0
+VONG.US,D,20220711,000000,58.1953,58.2351,57.5189,57.688,457838.13125253,0
+VONG.US,D,20220712,000000,57.7278,58.1799,56.6335,56.922,617183.90319355,0
+VONG.US,D,20220713,000000,56.0068,57.2305,55.8079,56.7728,714440.35323831,0
+VONG.US,D,20220714,000000,56.2257,57.0116,55.6089,56.8524,595215.50568163,0
+VONG.US,D,20220715,000000,57.4791,57.8969,57.2503,57.8571,564456.33136723,0
+VONG.US,D,20220718,000000,58.4341,58.652,57.121,57.3597,600523.14450578,0
+VONG.US,D,20220719,000000,57.9964,59.0409,57.698,58.9415,1196016.0949441,0
+VONG.US,D,20220720,000000,59.031,59.9363,58.9415,59.7075,601567.58328197,0
+VONG.US,D,20220721,000000,59.7473,60.5629,59.2896,60.5629,623853.63493564,0
+VONG.US,D,20220722,000000,60.5531,60.8216,59.3494,59.6975,1021097.2281804,0
+VONG.US,D,20220725,000000,59.8169,59.8169,59.1504,59.5582,633379.23824958,0
+VONG.US,D,20220726,000000,59.1205,59.1255,58.3147,58.4838,424294.4570247,0
+VONG.US,D,20220727,000000,59.2896,60.8515,59.1902,60.5829,538575.56069175,0
+VONG.US,D,20220728,000000,60.7421,61.6224,60.1252,61.4881,448488.44399809,0
+VONG.US,D,20220729,000000,61.9756,62.8311,61.707,62.672,726651.94347235,0
+VONG.US,D,20220801,000000,62.3237,63.1295,62.095,62.5526,4354077.279066,0
+VONG.US,D,20220802,000000,62.1945,63.0301,61.906,62.2939,728265.34504673,0
+VONG.US,D,20220803,000000,62.662,63.801,62.662,63.607,590169.22786019,0
+VONG.US,D,20220804,000000,63.6468,63.8855,63.2489,63.7961,470569.4277881,0
+VONG.US,D,20220805,000000,62.9803,63.8144,62.9557,63.5573,393648.87422299,0
+VONG.US,D,20220808,000000,63.8855,64.4053,63.229,63.4976,456534.34194289,0
+VONG.US,D,20220809,000000,63.1593,63.2191,62.7018,62.861,483755.09037454,0
+VONG.US,D,20220810,000000,64.2636,64.562,63.8855,64.5222,545047.26121256,0
+VONG.US,D,20220811,000000,64.9301,65.28,64.0845,64.2536,692309.10771701,0
+VONG.US,D,20220812,000000,64.6814,65.4474,64.4328,65.4474,459478.67416181,0
+VONG.US,D,20220815,000000,65.1988,65.9249,65.1872,65.8354,389608.83626196,0
+VONG.US,D,20220816,000000,65.6165,66.1836,65.254,65.8055,716806.67554741,0
+VONG.US,D,20220817,000000,65.149,65.8055,64.9437,65.2584,588915.70028184,0
+VONG.US,D,20220818,000000,65.2186,65.6463,65.0396,65.4076,280013.1311857,0
+VONG.US,D,20220819,000000,65.0097,65.0097,64.2338,64.393,356510.48097335,0
+VONG.US,D,20220822,000000,63.4478,63.5672,62.7317,62.851,521224.20581606,0
+VONG.US,D,20220823,000000,62.8012,63.2389,62.652,62.7018,349447.70249258,0
+VONG.US,D,20220824,000000,62.7814,63.2389,62.652,62.9604,373444.66347933,0
+VONG.US,D,20220825,000000,63.3285,63.9651,63.0997,63.9651,278832.98573502,0
+VONG.US,D,20220826,000000,63.9253,63.9851,61.4583,61.5081,585028.45798393,0
+VONG.US,D,20220829,000000,60.8912,61.3986,60.6724,60.9112,447895.35556889,0
+VONG.US,D,20220830,000000,61.1698,61.2755,59.7969,60.3044,431870.91039924,0
+VONG.US,D,20220831,000000,60.6625,60.8017,59.7373,59.7473,600608.58944897,0
+VONG.US,D,20220901,000000,59.3096,59.8069,58.6225,59.7174,931204.12176957,0
+VONG.US,D,20220902,000000,60.364,60.5729,58.7624,59.0509,596321.26377,0
+VONG.US,D,20220906,000000,59.22,59.3692,58.4043,58.8917,670616.14449256,0
+VONG.US,D,20220907,000000,58.8121,60.1452,58.8121,59.9959,750067.87884539,0
+VONG.US,D,20220908,000000,59.5284,60.4834,59.3892,60.3242,532337.07460412,0
+VONG.US,D,20220909,000000,60.7619,61.6075,60.747,61.4881,387976.33522968,0
+VONG.US,D,20220912,000000,61.7468,62.2441,61.7468,62.1745,437646.988559,0
+VONG.US,D,20220913,000000,60.5829,60.6425,59.031,59.2598,615270.94170068,0
+VONG.US,D,20220914,000000,59.4786,59.7571,58.9713,59.5184,440183.19551986,0
+VONG.US,D,20220915,000000,59.1703,59.6875,58.4043,58.7027,674691.36566549,0
+VONG.US,D,20220916,000000,57.9268,58.2351,57.5189,58.1555,603661.48700748,0
+VONG.US,D,20220919,000000,57.5686,58.6331,57.5686,58.6132,683907.35671469,0
+VONG.US,D,20220920,000000,58.1357,58.474,57.6184,58.1457,573777.87205214,0
+VONG.US,D,20220921,000000,58.3645,58.9912,57.0613,57.1111,836075.75342761,0
+VONG.US,D,20220922,000000,56.7927,56.9817,56.2356,56.4247,1015830.8039759,0
+VONG.US,D,20220923,000000,55.7681,55.8775,54.8329,55.4796,982272.05122873,0
+VONG.US,D,20220926,000000,55.3304,56.1411,55.0403,55.2408,811513.85058116,0
+VONG.US,D,20220927,000000,55.8278,56.292,54.7931,55.1712,1691031.8235967,0
+VONG.US,D,20220928,000000,55.2021,56.4789,54.9128,56.2196,9144401.9811209,0
+VONG.US,D,20220929,000000,55.5313,55.5413,54.2916,54.8729,10716386.529668,0
+VONG.US,D,20220930,000000,54.6036,55.4216,53.9054,54.0749,1267846.7992031,0
+VONG.US,D,20221003,000000,54.3642,55.5263,54.055,55.242,1085242.8473762,0
+VONG.US,D,20221004,000000,56.2595,57.0475,56.2595,57.0375,1870516.3308056,0
+VONG.US,D,20221005,000000,56.2894,57.2969,55.8405,56.9677,948593.38968182,0
+VONG.US,D,20221006,000000,56.6685,57.3468,56.449,56.5288,998294.21768373,0
+VONG.US,D,20221007,000000,55.7208,55.7208,54.2944,54.6335,808978.54381895,0
+VONG.US,D,20221010,000000,54.6535,54.7233,53.5562,54.065,997759.8864147,0
+VONG.US,D,20221011,000000,53.7458,54.3842,53.1473,53.4465,785069.97639822,0
+VONG.US,D,20221012,000000,53.5662,53.8355,53.2879,53.3867,1319806.2545017,0
+VONG.US,D,20221013,000000,52.1198,54.8696,51.8505,54.5837,1129977.3018194,0
+VONG.US,D,20221014,000000,55.0924,55.1822,52.9877,53.0375,821397.48520887,0
+VONG.US,D,20221017,000000,54.1547,54.9029,54.1547,54.8131,910029.30852366,0
+VONG.US,D,20221018,000000,56.1498,56.2495,54.853,55.3218,1596886.591179,0
+VONG.US,D,20221019,000000,54.8929,55.5213,54.4839,55.0026,1009673.5689686,0
+VONG.US,D,20221020,000000,54.863,55.7009,54.4241,54.6136,838854.97999123,0
+VONG.US,D,20221021,000000,54.3842,56.0101,54.2844,55.9403,968284.44931862,0
+VONG.US,D,20221024,000000,56.1996,56.7782,55.5313,56.5986,1082917.0527342,0
+VONG.US,D,20221025,000000,56.7582,57.7557,56.7383,57.7158,743086.37561777,0
+VONG.US,D,20221026,000000,56.7283,57.8156,56.5488,56.7383,883504.22213072,0
+VONG.US,D,20221027,000000,56.9877,57.0874,56.1298,56.2196,824117.26144319,0
+VONG.US,D,20221028,000000,55.9004,57.6959,55.8705,57.6061,1554924.04285,0
+VONG.US,D,20221031,000000,57.2271,57.4021,56.7682,57.1173,1074800.8314319,0
+VONG.US,D,20221101,000000,57.7358,57.8455,56.4091,56.5288,936272.69306557,0
+VONG.US,D,20221102,000000,56.5089,57.0475,54.7133,54.7233,6895596.1542982,0
+VONG.US,D,20221103,000000,54.0749,54.4739,53.666,53.8655,823150.85366955,0
+VONG.US,D,20221104,000000,54.8131,54.8829,53.3368,54.434,1678172.1114178,0
+VONG.US,D,20221107,000000,54.5338,55.0425,54.1448,54.9328,959595.80183505,0
+VONG.US,D,20221108,000000,55.262,55.8683,54.5507,55.232,999846.08410863,0
+VONG.US,D,20221109,000000,54.8929,55.0226,53.8655,53.9153,980152.01697876,0
+VONG.US,D,20221110,000000,56.2794,57.7557,56.065,57.7059,875823.08482611,0
+VONG.US,D,20221111,000000,57.7757,58.6854,57.5463,58.4939,996459.64691012,0
+VONG.US,D,20221114,000000,58.2246,58.6685,57.8355,57.8655,1062654.5694138,0
+VONG.US,D,20221115,000000,59.0824,59.242,57.9752,58.5538,1693274.7391252,0
+VONG.US,D,20221116,000000,58.2744,58.4041,57.8754,57.9951,1551401.2659656,0
+VONG.US,D,20221117,000000,57.1473,57.9951,57.1173,57.8256,1497413.7578391,0
+VONG.US,D,20221118,000000,58.3143,58.434,57.4216,57.8455,1025968.16643,0
+VONG.US,D,20221121,000000,57.7059,57.8156,57.2271,57.4166,3632462.16173,0
+VONG.US,D,20221122,000000,57.6859,58.2165,57.267,58.2146,783704.57454376,0
+VONG.US,D,20221123,000000,58.2744,58.8929,58.1946,58.7533,811716.36501171,0
+VONG.US,D,20221125,000000,58.6236,58.7333,58.439,58.6236,396651.2437163,0
+VONG.US,D,20221128,000000,58.1448,58.4839,57.5163,57.636,964841.87224944,0
+VONG.US,D,20221129,000000,57.636,57.7657,57.0675,57.267,995095.24755335,0
+VONG.US,D,20221130,000000,57.4166,59.651,57.2071,59.5912,990085.76659392,0
+VONG.US,D,20221201,000000,59.8605,60.04,59.1922,59.7308,939497.72813591,0
+VONG.US,D,20221202,000000,58.9029,59.7707,58.7433,59.6311,983340.96213224,0
+VONG.US,D,20221205,000000,59.1323,59.3318,58.2545,58.474,1080633.3629953,0
+VONG.US,D,20221206,000000,58.5039,58.5039,57.0974,57.5064,3605298.4843082,0
+VONG.US,D,20221207,000000,57.247,57.656,56.9877,57.1872,1422245.4785077,0
+VONG.US,D,20221208,000000,57.5163,58.055,57.1971,57.9253,1022630.8516183,0
+VONG.US,D,20221209,000000,57.5961,58.1248,57.4266,57.4665,829951.7980019,0
+VONG.US,D,20221212,000000,57.5961,58.3542,57.4964,58.3542,1446845.7693349,0
+VONG.US,D,20221213,000000,60.2096,60.3193,58.3343,58.7732,1370915.5917588,0
+VONG.US,D,20221214,000000,58.8131,59.3518,57.8555,58.454,1024683.9668885,0
+VONG.US,D,20221215,000000,57.66,57.7299,56.475,56.77,1413156,0
+VONG.US,D,20221216,000000,56.33,56.65,55.71,56,1320272,0
+VONG.US,D,20221219,000000,56.02,56.05,55.05,55.31,2048880,0
+VONG.US,D,20221220,000000,55.12,55.6139,54.83,55.31,1580598,0
+VONG.US,D,20221221,000000,55.69,56.4,55.575,56.25,1447938,0
+VONG.US,D,20221222,000000,55.65,55.65,54.235,55.16,1456974,0
+VONG.US,D,20221223,000000,54.82,55.34,54.54,55.32,1380363,0
+VONG.US,D,20221227,000000,55.14,55.2,54.595,54.77,1497260,0
+VONG.US,D,20221228,000000,54.71,55.11,54.01,54.08,2440242,0
+VONG.US,D,20221229,000000,54.54,55.39,54.5101,55.25,3406417,0
+VONG.US,D,20221230,000000,54.77,55.15,54.445,55.12,3161025,0
+VONG.US,D,20230103,000000,55.49,55.81,54.21,54.7,1553445,0
+VONG.US,D,20230104,000000,54.96,55.17,54.28,54.82,981278,0
+VONG.US,D,20230105,000000,54.54,54.59,53.92,54.03,776493,0
+VONG.US,D,20230106,000000,54.32,55.4675,53.82,55.28,1601812,0
+VONG.US,D,20230109,000000,55.77,56.48,55.49,55.5,1587178,0
+VONG.US,D,20230110,000000,55.42,55.97,55.24,55.97,687453,0
+VONG.US,D,20230111,000000,56.25,57,56.23,57,703188,0
+VONG.US,D,20230112,000000,57.19,57.392,56.32,57.16,950646,0
+VONG.US,D,20230113,000000,56.71,57.59,56.69,57.5,665393,0
+VONG.US,D,20230117,000000,57.56,57.94,57.3534,57.56,1847829,0
+VONG.US,D,20230118,000000,57.94,58.176,56.83,56.86,5371828,0
+VONG.US,D,20230119,000000,56.47,56.73,56.15,56.36,2465435,0
+VONG.US,D,20230120,000000,56.62,57.75,56.44,57.75,2466693,0
+VONG.US,D,20230123,000000,57.84,58.895,57.7118,58.64,1760821,0
+VONG.US,D,20230124,000000,58.3,58.7092,58.2274,58.5,530763,0
+VONG.US,D,20230125,000000,57.63,58.52,57.2,58.43,573649,0
+VONG.US,D,20230126,000000,58.95,59.3,58.48,59.28,876920,0
+VONG.US,D,20230127,000000,59.17,60.09,59.08,59.69,795619,0
+VONG.US,D,20230130,000000,59.27,59.46,58.69,58.71,1286589,0
+VONG.US,D,20230131,000000,58.78,59.71,58.78,59.71,4455226,0
+VONG.US,D,20230201,000000,59.66,61.16,59.22,60.75,1010967,0
+VONG.US,D,20230202,000000,61.73,62.46,61.48,62.16,1067825,0
+VONG.US,D,20230203,000000,61.01,62.32,61.01,61.34,1265145,0
+VONG.US,D,20230206,000000,60.94,61.21,60.64,60.86,393925,0
+VONG.US,D,20230207,000000,60.77,62.08,60.51,61.88,665352,0
+VONG.US,D,20230208,000000,61.69,61.87,60.97,61.07,520589,0
+VONG.US,D,20230209,000000,61.89,61.9099,60.4,60.61,811864,0
+VONG.US,D,20230210,000000,60.32,60.59,59.96,60.39,466507,0
+VONG.US,D,20230213,000000,60.67,61.33,60.52,61.33,453215,0
+VONG.US,D,20230214,000000,61.06,61.79,60.71,61.52,561487,0
+VONG.US,D,20230215,000000,61.34,61.96,61.17,61.95,406893,0
+VONG.US,D,20230216,000000,61.16,61.75,60.84,60.87,589186,0
+VONG.US,D,20230217,000000,60.56,60.58,59.9705,60.54,607001,0
+VONG.US,D,20230221,000000,59.8,59.9832,59.12,59.13,607388,0
+VONG.US,D,20230222,000000,59.16,59.54,58.9255,59.2,508510,0
+VONG.US,D,20230223,000000,59.85,59.85,58.89,59.65,454146,0
+VONG.US,D,20230224,000000,58.8,58.89,58.41,58.76,576987,0
+VONG.US,D,20230227,000000,59.43,59.6,58.98,59.11,356475,0
+VONG.US,D,20230228,000000,58.94,59.45,58.94,58.94,327127,0
+VONG.US,D,20230301,000000,58.93,59.04,58.4196,58.63,345113,0
+VONG.US,D,20230302,000000,58.18,59.235,58.17,59.1,633058,0
+VONG.US,D,20230303,000000,59.5,60.24,59.37,60.22,513822,0
+VONG.US,D,20230306,000000,60.49,60.93,60.24,60.31,477997,0
+VONG.US,D,20230307,000000,60.23,60.44,59.41,59.51,607545,0
+VONG.US,D,20230308,000000,59.63,59.83,59.29,59.74,698588,0
+VONG.US,D,20230309,000000,59.88,60.2351,58.53,58.65,443183,0
+VONG.US,D,20230310,000000,58.68,58.7853,57.45,57.64,1842804,0
+VONG.US,D,20230313,000000,57.16,58.69,56.98,57.99,796128,0
+VONG.US,D,20230314,000000,58.86,59.26,58.35,59.06,673711,0
+VONG.US,D,20230315,000000,58.38,59.11,58.14,59.06,809022,0
+VONG.US,D,20230316,000000,58.84,60.47,58.73,60.44,657075,0
+VONG.US,D,20230317,000000,60.39,60.7,59.7,60.05,696166,0
+VONG.US,D,20230320,000000,60.05,60.38,59.73,60.36,1278373,0
+VONG.US,D,20230321,000000,60.67,61.29,60.54,61.21,406258,0
+VONG.US,D,20230322,000000,61.24,62,60.3,60.3,390899,0
+VONG.US,D,20230323,000000,60.78,61.55,60.19,60.63,544846,0
+VONG.US,D,20230324,000000,60.51,60.9,60.06,60.88,527716,0
+VONG.US,D,20230327,000000,61.05,61.295,60.5399,60.68,482325,0
+VONG.US,D,20230328,000000,60.69,60.69,60.06,60.44,470517,0
+VONG.US,D,20230329,000000,61.14,61.46,60.9369,61.41,1538575,0
+VONG.US,D,20230330,000000,61.88,61.92,61.51,61.83,401300,0
+VONG.US,D,20230331,000000,62.03,62.92,61.92,62.89,779192,0
+VONG.US,D,20230403,000000,62.65,62.98,62.4272,62.94,651632,0
+VONG.US,D,20230404,000000,63.03,63.2,62.4555,62.66,737088,0
+VONG.US,D,20230405,000000,62.56,62.56,61.8018,62.11,457747,0
+VONG.US,D,20230406,000000,61.92,62.4983,61.5964,62.49,569680,0
+VONG.US,D,20230410,000000,61.96,62.47,61.7,62.47,611166,0
+VONG.US,D,20230411,000000,62.57,62.57,62.15,62.27,357299,0
+VONG.US,D,20230412,000000,62.7,62.75,61.84,61.97,618208,0
+VONG.US,D,20230413,000000,62.26,63.09,62.22,63.05,410991,0
+VONG.US,D,20230414,000000,62.82,63.2008,62.36,62.82,490846,0
+VONG.US,D,20230417,000000,62.7,62.9511,62.49,62.94,502365,0
+VONG.US,D,20230418,000000,63.36,63.3901,62.84,63.04,424301,0
+VONG.US,D,20230419,000000,62.67,63.21,62.64,63.06,2000595,0
+VONG.US,D,20230420,000000,62.58,63.12,62.47,62.71,536827,0
+VONG.US,D,20230421,000000,62.76,62.89,62.45,62.79,389098,0
+VONG.US,D,20230424,000000,62.77,62.99,62.34,62.76,507836,0
+VONG.US,D,20230425,000000,62.45,62.55,61.54,61.54,552333,0
+VONG.US,D,20230426,000000,62.12,62.345,61.67,61.76,597042,0
+VONG.US,D,20230427,000000,62.13,63.09,62.085,63.07,595923,0
+VONG.US,D,20230428,000000,62.92,63.51,62.8,63.51,463659,0
+VONG.US,D,20230501,000000,63.44,63.7797,63.4198,63.5,338172,0
+VONG.US,D,20230502,000000,63.36,63.4264,62.51,62.92,483215,0
+VONG.US,D,20230503,000000,63.06,63.5,62.58,62.62,527280,0
+VONG.US,D,20230504,000000,62.51,62.58,62.1,62.31,475972,0
+VONG.US,D,20230505,000000,62.8,63.745,62.8,63.54,482645,0
+VONG.US,D,20230508,000000,63.56,63.7183,63.37,63.69,543232,0
+VONG.US,D,20230509,000000,63.51,63.62,63.37,63.37,912826,0
+VONG.US,D,20230510,000000,63.89,64.15,63.344,63.98,423091,0
+VONG.US,D,20230511,000000,63.96,64.13,63.68,64.04,385930,0
+VONG.US,D,20230512,000000,64.24,64.245,63.5,63.92,324649,0
+VONG.US,D,20230515,000000,64.03,64.17,63.68,64.13,417805,0
+VONG.US,D,20230516,000000,63.97,64.2668,63.95,63.97,305364,0
+VONG.US,D,20230517,000000,64.3,64.85,64.01,64.74,618738,0
+VONG.US,D,20230518,000000,64.88,65.7466,64.87,65.7,786903,0
+VONG.US,D,20230519,000000,65.72,65.8652,65.36,65.52,385745,0
+VONG.US,D,20230522,000000,65.51,65.81,65.41,65.6,421843,0
+VONG.US,D,20230523,000000,65.3,65.4,64.56,64.64,394199,0
+VONG.US,D,20230524,000000,64.34,64.545,64,64.28,411141,0
+VONG.US,D,20230525,000000,65.46,65.67,64.9847,65.49,593718,0
+VONG.US,D,20230526,000000,65.53,66.805,65.53,66.65,743168,0
+VONG.US,D,20230530,000000,67.19,67.42,66.6,66.83,696887,0
+VONG.US,D,20230531,000000,66.58,66.75,66.17,66.45,474190,0
+VONG.US,D,20230601,000000,66.46,67.395,66.219,67.2,770681,0
+VONG.US,D,20230602,000000,67.77,68.18,67.49,68.07,694682,0
+VONG.US,D,20230605,000000,68.09,68.51,67.8316,67.98,900131,0
+VONG.US,D,20230606,000000,67.98,68.13,67.72,68.05,594060,0
+VONG.US,D,20230607,000000,68.14,68.37,67.065,67.13,515415,0
+VONG.US,D,20230608,000000,67.2,67.87,67.14,67.77,373741,0
+VONG.US,D,20230609,000000,68.08,68.49,67.81,67.99,651479,0
+VONG.US,D,20230612,000000,68.37,69,68.135,69,769701,0
+VONG.US,D,20230613,000000,69.43,69.5699,68.935,69.41,1075374,0
+VONG.US,D,20230614,000000,69.43,69.8298,68.89,69.7,696429,0
+VONG.US,D,20230615,000000,69.53,70.82,69.43,70.61,601413,0
+VONG.US,D,20230616,000000,71.11,71.11,70.13,70.2,1190312,0
+VONG.US,D,20230620,000000,69.92,70.23,69.585,70.03,639530,0
+VONG.US,D,20230621,000000,69.78,69.87,69.2,69.39,589104,0
+VONG.US,D,20230622,000000,69.18,70.03,69.18,70.03,429919,0
+VONG.US,D,20230623,000000,69.26,69.68,69.06,69.32,603328,0
+VONG.US,D,20230626,000000,69.36,69.59,68.475,68.52,724138,0
+VONG.US,D,20230627,000000,68.85,69.67,68.6927,69.53,1129912,0
+VONG.US,D,20230628,000000,69.35,70.03,69.274,69.69,567702,0
+VONG.US,D,20230629,000000,69.68,69.885,69.46,69.78,597259,0
+VONG.US,D,20230630,000000,70.43,70.93,70.35,70.76,453571,0
+VONG.US,D,20230703,000000,70.79,70.87,70.6,70.78,370453,0
+VONG.US,D,20230705,000000,70.49,71.01,70.49,70.81,461751,0
+VONG.US,D,20230706,000000,70.21,70.4,69.83,70.32,533963,0
+VONG.US,D,20230707,000000,70.3,70.7495,69.99,70.01,505124,0
+VONG.US,D,20230710,000000,69.96,70.13,69.56,70.08,1104808,0
+VONG.US,D,20230711,000000,70.24,70.49,69.8631,70.4,455123,0
+VONG.US,D,20230712,000000,71.18,71.4295,70.82,71.16,484117,0
+VONG.US,D,20230713,000000,71.72,72.21,71.57,72.05,625389,0
+VONG.US,D,20230714,000000,72.16,72.81,72.1208,72.24,788994,0
+VONG.US,D,20230717,000000,72.44,72.95,72.35,72.81,627598,0
+VONG.US,D,20230718,000000,72.76,73.61,72.41,73.4,716477,0
+VONG.US,D,20230719,000000,73.64,73.8,73.18,73.4,3525963,0
+VONG.US,D,20230720,000000,73.03,73.18,71.8902,72,889670,0
+VONG.US,D,20230721,000000,72.54,72.54,71.84,71.88,726099,0
+VONG.US,D,20230724,000000,72.11,72.26,71.76,72.11,378339,0
+VONG.US,D,20230725,000000,72.13,72.75,72.13,72.51,371957,0
+VONG.US,D,20230726,000000,72.37,72.64,71.97,72.34,517926,0
+VONG.US,D,20230727,000000,73.26,73.4,71.72,71.87,771422,0
+VONG.US,D,20230728,000000,72.59,73.19,72.52,73.08,436941,0
+VONG.US,D,20230731,000000,73.17,73.2874,72.9,73.23,1141664,0
+VONG.US,D,20230801,000000,72.96,73.1299,72.7099,73.02,434490,0
+VONG.US,D,20230802,000000,72.43,72.43,71.37,71.59,532491,0
+VONG.US,D,20230803,000000,71.19,71.7286,71.08,71.4,413605,0
+VONG.US,D,20230804,000000,71.87,72.1254,70.93,71,518357,0
+VONG.US,D,20230807,000000,71.36,71.58,70.97,71.58,548344,0
+VONG.US,D,20230808,000000,71.25,71.3,70.67,71.21,411050,0
+VONG.US,D,20230809,000000,71.23,71.3599,70.32,70.45,410606,0
+VONG.US,D,20230810,000000,70.99,71.58,70.32,70.56,610669,0
+VONG.US,D,20230811,000000,70.24,70.57,70.02,70.27,1075334,0
+VONG.US,D,20230814,000000,70.19,71.06,70.08,71.06,430309,0
+VONG.US,D,20230815,000000,70.95,71.055,70.25,70.37,599307,0
+VONG.US,D,20230816,000000,70.29,70.6154,69.77,69.79,428760,0
+VONG.US,D,20230817,000000,69.94,70.03,68.91,69.01,584749,0
+VONG.US,D,20230818,000000,68.36,69.1599,68.27,68.94,1536388,0
+VONG.US,D,20230821,000000,69.29,69.9852,69.09,69.88,452264,0
+VONG.US,D,20230822,000000,70.38,70.38,69.7001,69.83,501985,0
+VONG.US,D,20230823,000000,70.07,71.0425,70.05,70.88,736356,0
+VONG.US,D,20230824,000000,71.54,71.54,69.57,69.58,535424,0
+VONG.US,D,20230825,000000,69.88,70.44,69.15,70.11,739249,0
+VONG.US,D,20230828,000000,70.61,70.73,70.1798,70.6,439105,0
+VONG.US,D,20230829,000000,70.56,72.035,70.49,71.98,759521,0
+VONG.US,D,20230830,000000,72.07,72.53,71.91,72.44,557639,0
+VONG.US,D,20230831,000000,72.55,72.92,72.44,72.58,596612,0
+VONG.US,D,20230901,000000,73.07,73.07,72.27,72.52,499139,0
+VONG.US,D,20230905,000000,72.44,72.7956,72.19,72.6,582534,0
+VONG.US,D,20230906,000000,72.47,72.47,71.5,71.93,932736,0
+VONG.US,D,20230907,000000,71.08,71.68,70.86,71.54,575152,0
+VONG.US,D,20230908,000000,71.62,72.0084,71.4753,71.64,468405,0
+VONG.US,D,20230911,000000,72.28,72.48,71.88,72.42,731879,0
+VONG.US,D,20230912,000000,72.1,72.2,71.5,71.57,729534,0
+VONG.US,D,20230913,000000,71.6,72.07,71.37,71.83,517669,0
+VONG.US,D,20230914,000000,72.21,72.4399,71.74,72.29,533253,0
+VONG.US,D,20230915,000000,72.11,72.11,71.05,71.15,514886,0
+VONG.US,D,20230918,000000,71.03,71.41,70.92,71.21,475466,0
+VONG.US,D,20230919,000000,70.99,71.17,70.524,71.08,659351,0
+VONG.US,D,20230920,000000,71.31,71.31,70.07,70.07,501380,0
+VONG.US,D,20230921,000000,69.37,69.44,68.66,68.67,614438,0
+VONG.US,D,20230922,000000,68.92,69.35,68.56,68.63,453460,0
+VONG.US,D,20230925,000000,68.47,68.99,68.295,68.99,550846,0
+VONG.US,D,20230926,000000,68.52,68.5975,67.7193,67.86,724989,0
+VONG.US,D,20230927,000000,68.14,68.27,67.3,67.96,785200,0
+VONG.US,D,20230928,000000,67.84,68.79,67.615,68.48,718960,0
+VONG.US,D,20230929,000000,69.14,69.3094,68.2454,68.44,6484821,0
+VONG.US,D,20231002,000000,68.41,69.25,68.36,69.03,665445,0
+VONG.US,D,20231003,000000,68.64,68.91,67.53,67.8,721029,0
+VONG.US,D,20231004,000000,67.86,68.81,67.86,68.69,718333,0
+VONG.US,D,20231005,000000,68.69,68.83,68.02,68.72,576194,0
+VONG.US,D,20231006,000000,68.15,70.065,68.15,69.86,833789,0
+VONG.US,D,20231009,000000,69.29,70.31,69.15,70.21,497338,0
+VONG.US,D,20231010,000000,70.34,71.03,70.18,70.51,614280,0
+VONG.US,D,20231011,000000,70.86,71.12,70.5,71.09,675147,0
+VONG.US,D,20231012,000000,71.24,71.465,70.35,70.76,985651,0
+VONG.US,D,20231013,000000,70.92,71.09,69.786,70.06,561207,0
+VONG.US,D,20231016,000000,70.34,71.03,70.2701,70.86,751167,0
+VONG.US,D,20231017,000000,70.23,71.0174,69.89,70.66,914689,0
+VONG.US,D,20231018,000000,70.21,70.57,69.42,69.61,505856,0
+VONG.US,D,20231019,000000,69.82,70.114,68.88,69.04,639417,0
+VONG.US,D,20231020,000000,68.96,69.039,68,68.05,584464,0
+VONG.US,D,20231023,000000,67.7,68.85,67.39,68.23,797098,0
+VONG.US,D,20231024,000000,68.66,68.99,68.21,68.85,803994,0
+VONG.US,D,20231025,000000,68.49,68.5,67.31,67.43,724244,0
+VONG.US,D,20231026,000000,67.13,67.325,65.85,66.09,2815384,0
+VONG.US,D,20231027,000000,66.52,66.9028,66.0071,66.29,699461,0
+VONG.US,D,20231030,000000,66.88,67.39,66.63,67.17,3867949,0
+VONG.US,D,20231031,000000,67.16,67.51,66.7401,67.47,792177,0
+VONG.US,D,20231101,000000,67.66,68.54,67.6,68.48,2934445,0
+VONG.US,D,20231102,000000,69.38,69.76,69.16,69.75,737482,0
+VONG.US,D,20231103,000000,70,70.6199,69.88,70.41,748556,0
+VONG.US,D,20231106,000000,70.61,70.83,70.36,70.83,566383,0
+VONG.US,D,20231107,000000,71.01,71.66,70.845,71.49,560694,0
+VONG.US,D,20231108,000000,71.67,71.84,71.32,71.79,2789293,0
+VONG.US,D,20231109,000000,71.95,71.9598,71.05,71.16,985114,0
+VONG.US,D,20231110,000000,71.47,72.56,71.34,72.52,1889725,0
+VONG.US,D,20231113,000000,72.33,72.665,71.995,72.45,1441966,0
+VONG.US,D,20231114,000000,73.53,74.1,73.53,73.88,665026,0
+VONG.US,D,20231115,000000,74.24,74.24,73.63,73.88,3208254,0
+VONG.US,D,20231116,000000,73.86,74.2064,73.71,74.14,875134,0
+VONG.US,D,20231117,000000,74.04,74.21,73.77,74.07,837391,0
+VONG.US,D,20231120,000000,74.09,74.995,74.05,74.87,715703,0
+VONG.US,D,20231121,000000,74.7,74.76,74.32,74.67,869748,0
+VONG.US,D,20231122,000000,74.97,75.38,74.715,74.94,734159,0
+VONG.US,D,20231124,000000,74.94,75.001,74.68,74.85,372348,0
+VONG.US,D,20231127,000000,74.82,75.1476,74.7373,74.83,615868,0
+VONG.US,D,20231128,000000,74.66,75.1,74.585,74.97,591785,0
+VONG.US,D,20231129,000000,75.4,75.56,74.78,74.84,873847,0
+VONG.US,D,20231130,000000,74.97,75.0138,74.255,74.83,742140,0
+VONG.US,D,20231201,000000,74.74,75.235,74.47,75.16,906771,0
+VONG.US,D,20231204,000000,74.52,74.56,73.93,74.51,931547,0
+VONG.US,D,20231205,000000,74.27,75.0498,74.2098,74.88,593999,0
+VONG.US,D,20231206,000000,75.33,75.33,74.4,74.47,736156,0
+VONG.US,D,20231207,000000,74.94,75.39,74.8,75.33,526918,0
+VONG.US,D,20231208,000000,75.05,75.76,75,75.7,638765,0
+VONG.US,D,20231211,000000,75.46,75.79,75.2854,75.76,716397,0
+VONG.US,D,20231212,000000,75.71,76.37,75.57,76.37,520232,0
+VONG.US,D,20231213,000000,76.53,77.3801,76.39,77.25,990258,0
+VONG.US,D,20231214,000000,77.52,77.63,76.47,77.09,853755,0
+VONG.US,D,20231215,000000,77,77.5,76.95,77.24,991195,0
+VONG.US,D,20231218,000000,77.45,78.04,77.39,77.87,736073,0
+VONG.US,D,20231219,000000,77.83,78.08,77.7899,78.07,894331,0
+VONG.US,D,20231220,000000,78.02,78.405,77.04,77.06,1084530,0
+VONG.US,D,20231221,000000,77.74,77.92,77.23,77.88,715104,0
+VONG.US,D,20231222,000000,78.11,78.196,77.58,77.92,785672,0
+VONG.US,D,20231226,000000,78.08,78.31,78,78.17,866515,0
+VONG.US,D,20231227,000000,78.24,78.38,78.06,78.31,619729,0
+VONG.US,D,20231228,000000,78.47,78.54,78.25,78.32,701578,0
+VONG.US,D,20231229,000000,78.36,78.42,77.65,78.02,686067,0
+VONG.US,D,20240102,000000,77.38,77.41,76.415,76.85,930548,0
+VONG.US,D,20240103,000000,76.39,76.6148,76.0301,76.13,709861,0
+VONG.US,D,20240104,000000,75.99,76.5,75.78,75.82,612422,0
+VONG.US,D,20240105,000000,75.84,76.3457,75.6,75.87,1133900,0
+VONG.US,D,20240108,000000,76.17,77.44,76.16,77.44,3890446,0
+VONG.US,D,20240109,000000,76.93,77.7899,76.92,77.62,1278179,0
+VONG.US,D,20240110,000000,77.76,78.56,77.76,78.39,856497,0
+VONG.US,D,20240111,000000,78.65,78.95,77.69,78.57,862728,0
+VONG.US,D,20240112,000000,78.75,78.87,78.37,78.64,1192517,0
+VONG.US,D,20240116,000000,78.48,78.835,78.1461,78.54,862148,0
+VONG.US,D,20240117,000000,78,78.21,77.475,78.17,897537,0
+VONG.US,D,20240118,000000,78.75,79.275,78.45,79.21,804434,0
+VONG.US,D,20240119,000000,79.57,80.38,79.36,80.38,758639,0
+VONG.US,D,20240122,000000,80.81,80.97,80.5,80.6,766244,0
+VONG.US,D,20240123,000000,80.72,80.85,80.43,80.82,1254478,0
+VONG.US,D,20240124,000000,81.48,81.84,81.045,81.1,978747,0
+VONG.US,D,20240125,000000,81.29,81.562,80.75,81.21,1040715,0
+VONG.US,D,20240126,000000,81.1,81.4579,80.95,81.09,718585,0
+VONG.US,D,20240129,000000,81.22,82.0043,81.12,82,805716,0
+VONG.US,D,20240130,000000,82.02,82.02,81.49,81.62,674307,0
+VONG.US,D,20240131,000000,80.82,81.15,79.905,79.91,1133637,0
+VONG.US,D,20240201,000000,80.32,81.14,80.31,81.14,1177980,0
+VONG.US,D,20240202,000000,81.42,82.92,81.27,82.68,857869,0
+VONG.US,D,20240205,000000,82.87,82.91,82.07,82.67,824424,0
+VONG.US,D,20240206,000000,82.97,83.03,82.23,82.76,735200,0
+VONG.US,D,20240207,000000,83.28,83.9048,83.1402,83.83,649471,0
+VONG.US,D,20240208,000000,83.94,84.07,83.7807,84,830672,0
+VONG.US,D,20240209,000000,84.26,84.93,84.16,84.84,835627,0
+VONG.US,D,20240212,000000,84.86,85.06,84.195,84.34,731590,0
+VONG.US,D,20240213,000000,82.92,83.72,82.63,83.19,2007742,0
+VONG.US,D,20240214,000000,83.84,84.25,83.3172,84.19,666228,0
+VONG.US,D,20240215,000000,84.29,84.39,83.74,84.39,748238,0
+VONG.US,D,20240216,000000,84.47,84.4788,83.7,83.81,684586,0
+VONG.US,D,20240220,000000,83.38,83.5399,82.36,82.96,1376335,0
+VONG.US,D,20240221,000000,82.57,82.76,82.03,82.74,735894,0
+VONG.US,D,20240222,000000,84.53,85.3612,84.3254,85.26,692117,0
+VONG.US,D,20240223,000000,85.71,85.8899,84.96,85.19,546775,0
+VONG.US,D,20240226,000000,85.36,85.4172,84.97,84.99,629298,0
+VONG.US,D,20240227,000000,85.14,85.17,84.62,85.1,617757,0
+VONG.US,D,20240228,000000,84.83,84.9612,84.5301,84.83,606882,0
+VONG.US,D,20240229,000000,85.19,85.535,84.6,85.34,1895135,0
+VONG.US,D,20240301,000000,85.49,86.35,85.4,86.27,602911,0
+VONG.US,D,20240304,000000,86.17,86.295,85.8644,85.9,1046824,0
+VONG.US,D,20240305,000000,85.37,85.37,84.0899,84.53,895270,0
+VONG.US,D,20240306,000000,85.2,85.4199,84.62,84.96,572958,0
+VONG.US,D,20240307,000000,85.57,86.3399,85.24,86.09,618391,0
+VONG.US,D,20240308,000000,86.38,86.9243,85.05,85.18,834696,0
+VONG.US,D,20240311,000000,84.95,85.02,84.4497,84.79,569786,0
+VONG.US,D,20240312,000000,85.33,86.29,84.79,86.24,812722,0
+VONG.US,D,20240313,000000,86.23,86.23,85.67,85.9,498820,0
+VONG.US,D,20240314,000000,86.29,86.385,85.48,85.96,547377,0
+VONG.US,D,20240315,000000,85.3,85.42,84.72,84.99,656288,0
+VONG.US,D,20240318,000000,85.98,86.4,85.675,85.75,864101,0
+VONG.US,D,20240319,000000,85.52,86.315,85.11,86.29,578300,0
+VONG.US,D,20240320,000000,86.36,87.22,86.13,87.22,734034,0
+VONG.US,D,20240321,000000,87.75,87.75,87.12,87.15,1734725,0
+VONG.US,D,20240322,000000,87.15,87.4412,86.9652,87.22,2204518,0
+VONG.US,D,20240325,000000,86.88,87.14,86.5401,86.88,750358,0
+VONG.US,D,20240326,000000,87.27,87.27,86.56,86.58,640366,0
+VONG.US,D,20240327,000000,87.18,87.18,86.2999,86.88,558619,0
+VONG.US,D,20240328,000000,86.89,86.94,86.566,86.67,588103,0
+VONG.US,D,20240401,000000,86.88,87.18,86.315,86.63,914378,0
+VONG.US,D,20240402,000000,85.72,86,85.34,85.95,1015267,0
+VONG.US,D,20240403,000000,85.72,86.515,85.68,86.15,713089,0
+VONG.US,D,20240404,000000,86.84,87.0407,84.915,84.94,728576,0
+VONG.US,D,20240405,000000,85.4,86.52,85.22,86.11,553766,0
+VONG.US,D,20240408,000000,86.32,86.44,85.87,86.13,552194,0
+VONG.US,D,20240409,000000,86.52,86.53,85.32,86.23,513571,0
+VONG.US,D,20240410,000000,85.3,85.8,85.15,85.61,763035,0
+VONG.US,D,20240411,000000,85.98,86.99,85.46,86.83,923251,0
+VONG.US,D,20240412,000000,86.17,86.38,85.32,85.63,574374,0
+VONG.US,D,20240415,000000,86.3,86.3,84.0169,84.11,780565,0
+VONG.US,D,20240416,000000,84.2,84.69,83.9,84.15,735466,0
+VONG.US,D,20240417,000000,84.73,84.73,83.19,83.36,708294,0
+VONG.US,D,20240418,000000,83.61,83.95,82.895,83.01,634201,0
+VONG.US,D,20240419,000000,82.78,82.9,81.08,81.37,857088,0
+VONG.US,D,20240422,000000,81.98,82.64,81.26,82.15,497185,0
+VONG.US,D,20240423,000000,82.73,83.515,82.51,83.42,575767,0
+VONG.US,D,20240424,000000,83.91,84.0284,82.9705,83.35,620154,0
+VONG.US,D,20240425,000000,81.76,83.02,81.445,82.9,621368,0
+VONG.US,D,20240426,000000,84.1,84.7185,83.77,84.37,550396,0
+VONG.US,D,20240429,000000,84.82,84.83,84.02,84.54,657111,0
+VONG.US,D,20240430,000000,84.37,84.67,83.035,83.04,921439,0
+VONG.US,D,20240501,000000,83.07,84.27,82.57,82.71,669960,0
+VONG.US,D,20240502,000000,83.57,83.93,82.69,83.81,651009,0
+VONG.US,D,20240503,000000,85.31,85.45,84.7667,85.25,604177,0
+VONG.US,D,20240506,000000,85.67,86.37,85.43,86.37,437703,0
+VONG.US,D,20240507,000000,86.43,86.6699,86.21,86.37,464043,0
+VONG.US,D,20240508,000000,86,86.41,85.86,86.23,707204,0
+VONG.US,D,20240509,000000,86.3,86.57,85.9928,86.52,470773,0
+VONG.US,D,20240510,000000,86.86,87.01,86.36,86.62,580778,0
+VONG.US,D,20240513,000000,86.97,86.97,86.36,86.65,540192,0
+VONG.US,D,20240514,000000,86.61,87.2694,86.55,87.15,499644,0
+VONG.US,D,20240515,000000,87.55,88.58,87.45,88.54,638514,0
+VONG.US,D,20240516,000000,88.54,88.8,88.19,88.22,607444,0
+VONG.US,D,20240517,000000,88.31,88.44,87.82,88.22,487316,0
+VONG.US,D,20240520,000000,88.33,88.81,88.24,88.68,635435,0
+VONG.US,D,20240521,000000,88.55,88.92,88.3757,88.88,1406079,0
+VONG.US,D,20240522,000000,88.92,88.98,88.19,88.59,2413608,0
+VONG.US,D,20240523,000000,89.52,89.54,88.06,88.3,762847,0
+VONG.US,D,20240524,000000,88.7,89.18,88.381,89.06,421991,0
+VONG.US,D,20240528,000000,89.38,89.49,88.94,89.48,1420144,0
+VONG.US,D,20240529,000000,88.79,89.35,88.75,89.03,2569058,0
+VONG.US,D,20240530,000000,88.74,88.74,87.56,87.81,586106,0
+VONG.US,D,20240531,000000,88.03,88.1,86.48,88.06,608592,0
+VONG.US,D,20240603,000000,88.53,88.7,87.54,88.51,535846,0
+VONG.US,D,20240604,000000,88.52,88.965,88.19,88.8,1250379,0
+VONG.US,D,20240605,000000,89.43,90.39,89.25,90.38,2601236,0
+VONG.US,D,20240606,000000,90.62,90.759,90.16,90.51,1390291,0
+VONG.US,D,20240607,000000,90.42,90.89,90.09,90.38,578430,0
+VONG.US,D,20240610,000000,90.35,90.8202,90.09,90.76,496205,0
+VONG.US,D,20240611,000000,90.72,91.56,90.35,91.56,687441,0
+VONG.US,D,20240612,000000,92.45,93.4499,92.265,92.8,716367,0
+VONG.US,D,20240613,000000,93.43,93.49,92.6601,93.22,609939,0
+VONG.US,D,20240614,000000,93.11,93.54,92.91,93.53,556081,0
+VONG.US,D,20240617,000000,93.56,94.83,93.36,94.47,644829,0
+VONG.US,D,20240618,000000,94.58,94.66,94.235,94.58,588323,0
+VONG.US,D,20240620,000000,95.03,95.03,93.56,93.96,703394,0
+VONG.US,D,20240621,000000,93.84,94.22,93.47,93.79,1691973,0
+VONG.US,D,20240624,000000,93.68,94.01,92.84,92.85,725947,0
+VONG.US,D,20240625,000000,93.19,93.9699,93.12,93.88,666481,0
+VONG.US,D,20240626,000000,93.78,94.44,93.7235,94.36,577201,0
+VONG.US,D,20240627,000000,94.29,94.67,94.0701,94.47,719314,0
+VONG.US,D,20240628,000000,94.7,95.3,93.73,93.81,1043880,0
+VONG.US,D,20240701,000000,94.16,94.76,93.39,94.67,977666,0
+VONG.US,D,20240702,000000,94.29,95.45,94.2,95.45,813194,0
+VONG.US,D,20240703,000000,95.36,96.2599,95.32,96.23,463007,0
+VONG.US,D,20240705,000000,96.37,97.34,96.29,97.28,711433,0
+VONG.US,D,20240708,000000,97.45,97.46,97.08,97.36,672516,0
+VONG.US,D,20240709,000000,97.75,97.93,97.19,97.47,908530,0
+VONG.US,D,20240710,000000,97.84,98.46,97.48,98.39,667506,0
+VONG.US,D,20240711,000000,98.39,98.39,96.06,96.37,872683,0
+VONG.US,D,20240712,000000,96.49,97.71,96.32,96.94,733042,0
+VONG.US,D,20240715,000000,97.58,98.1,96.8,97.24,1166964,0
+VONG.US,D,20240716,000000,97.59,97.7,96.54,97.09,860383,0
+VONG.US,D,20240717,000000,95.46,95.46,94.245,94.33,958629,0
+VONG.US,D,20240718,000000,95.02,95.1,92.94,93.65,969673,0
+VONG.US,D,20240719,000000,93.52,94.18,92.8745,93.14,451947,0
+VONG.US,D,20240722,000000,94.23,94.76,93.6901,94.53,486339,0
+VONG.US,D,20240723,000000,94.65,95.38,94.53,94.61,527791,0
+VONG.US,D,20240724,000000,93.15,93.195,90.85,91.09,841467,0
+VONG.US,D,20240725,000000,90.99,91.98,89.23,90.1,750260,0
+VONG.US,D,20240726,000000,90.85,91.48,90.34,90.86,632501,0
+VONG.US,D,20240729,000000,91.5,91.82,90.66,91.05,694290,0
+VONG.US,D,20240730,000000,91.42,91.515,88.99,89.77,664410,0
+VONG.US,D,20240731,000000,91.73,92.52,91.355,92.18,558026,0
+VONG.US,D,20240801,000000,92.8,93.4794,89.76,90.54,803950,0
+VONG.US,D,20240802,000000,88.51,89.25,87.4,88.58,1102573,0
+VONG.US,D,20240805,000000,82.65,86.8458,82.52,85.48,2004941,0
+VONG.US,D,20240806,000000,86.15,87.88,85.3,86.49,1075360,0
+VONG.US,D,20240807,000000,87.84,88.25,85.52,85.6,967205,0
+VONG.US,D,20240808,000000,87,88.35,86.2,88.17,685312,0
+VONG.US,D,20240809,000000,88.13,89.14,88,88.88,594465,0
+VONG.US,D,20240812,000000,89.28,89.7101,88.6625,89.22,852596,0
+VONG.US,D,20240813,000000,89.92,91.3,89.92,91.28,497762,0
+VONG.US,D,20240814,000000,91.57,91.84,90.66,91.45,496745,0
+VONG.US,D,20240815,000000,92.67,93.48,92.37,93.48,624385,0
+VONG.US,D,20240816,000000,93.2,93.8382,93,93.59,553728,0
+VONG.US,D,20240819,000000,93.73,94.7,93.254,94.7,608594,0
+VONG.US,D,20240820,000000,94.65,95.15,94.29,94.65,687918,0
+VONG.US,D,20240821,000000,94.7,95.33,94.39,95.03,496292,0
+VONG.US,D,20240822,000000,95.53,95.605,93.4508,93.62,495582,0
+VONG.US,D,20240823,000000,94.38,95.095,93.81,94.72,1638666,0
+VONG.US,D,20240826,000000,94.84,94.925,93.6152,94.09,820000,0
+VONG.US,D,20240827,000000,93.71,94.47,93.34,94.29,394473,0
+VONG.US,D,20240828,000000,94.28,94.35,92.69,93.41,589327,0
+VONG.US,D,20240829,000000,93.62,94.48,92.84,93.11,523213,0
+VONG.US,D,20240830,000000,93.66,94.13,92.8913,94.08,440492,0
+VONG.US,D,20240903,000000,93.54,93.54,90.87,91.37,1143251,0
+VONG.US,D,20240904,000000,90.61,91.69,90.43,90.96,823047,0
+VONG.US,D,20240905,000000,90.78,92.04,90.66,91.08,2020558,0
+VONG.US,D,20240906,000000,91.33,91.38,88.85,89.12,1206427,0
+VONG.US,D,20240909,000000,89.85,90.27,89.23,90.14,1075639,0
+VONG.US,D,20240910,000000,90.48,91.04,89.87,90.92,480591,0
+VONG.US,D,20240911,000000,91.21,93.04,89.74,92.91,556257,0
+VONG.US,D,20240912,000000,93.09,94.12,92.7199,93.99,936122,0
+VONG.US,D,20240913,000000,94.09,94.63,93.95,94.42,433195,0
+VONG.US,D,20240916,000000,93.98,94.1599,93.415,94.1,518691,0
+VONG.US,D,20240917,000000,94.68,94.92,93.74,94.2,576985,0
+VONG.US,D,20240918,000000,94.48,95.19,93.8,93.87,893423,0
+VONG.US,D,20240919,000000,95.98,96.45,95.55,96.11,724216,0
+VONG.US,D,20240920,000000,96.05,96.27,95.3598,95.89,587573,0
+VONG.US,D,20240923,000000,96.15,96.2799,95.85,96.08,527491,0
+VONG.US,D,20240924,000000,96.33,96.56,95.4,96.5,650655,0
+VONG.US,D,20240925,000000,96.53,96.94,96.39,96.64,428494,0
+VONG.US,D,20240926,000000,97.43,97.51,96.11,96.65,719548,0
+VONG.US,D,20240927,000000,96.87,96.87,95.87,96.13,662764,0
+VONG.US,D,20240930,000000,95.91,96.67,95.54,96.52,676586,0
+VONG.US,D,20241001,000000,96.61,96.61,94.665,95.27,1643920,0
+VONG.US,D,20241002,000000,95.08,95.61,94.5,95.38,560620,0
+VONG.US,D,20241003,000000,95.05,95.86,94.89,95.39,1275302,0
+VONG.US,D,20241004,000000,96.31,96.47,95.445,96.44,647485,0
+VONG.US,D,20241007,000000,96.13,96.31,95.25,95.41,568649,0
+VONG.US,D,20241008,000000,95.95,97.0194,95.88,96.95,572854,0
+VONG.US,D,20241009,000000,97.04,97.67,96.75,97.54,1151886,0
+VONG.US,D,20241010,000000,97.31,97.8599,96.96,97.59,457915,0
+VONG.US,D,20241011,000000,97.33,97.97,97.1955,97.82,456610,0
+VONG.US,D,20241014,000000,98.22,98.93,98.22,98.69,477040,0
+VONG.US,D,20241015,000000,98.97,98.98,97.38,97.8,630046,0
+VONG.US,D,20241016,000000,97.63,97.96,97.03,97.9,611617,0
+VONG.US,D,20241017,000000,98.96,98.96,97.94,97.97,511134,0
+VONG.US,D,20241018,000000,98.48,98.72,98.326,98.54,1429040,0
+VONG.US,D,20241021,000000,98.39,98.89,98.06,98.89,596312,0
+VONG.US,D,20241022,000000,98.31,99.24,98.2,98.97,451765,0
+VONG.US,D,20241023,000000,98.64,98.645,96.79,97.46,610609,0
+VONG.US,D,20241024,000000,98.08,98.2,97.5,98.12,546972,0
+VONG.US,D,20241025,000000,98.47,99.38,98.35,98.61,597668,0
+VONG.US,D,20241028,000000,99.34,99.43,98.66,98.72,667457,0
+VONG.US,D,20241029,000000,98.68,99.74,98.44,99.52,544582,0
+VONG.US,D,20241030,000000,99.65,99.84,98.865,99.18,494950,0
+VONG.US,D,20241031,000000,98.1,98.1,96.21,96.21,1014869,0
+VONG.US,D,20241101,000000,96.67,97.7,96.67,96.91,621856,0
+VONG.US,D,20241104,000000,96.9,97.25,96.39,96.67,510824,0
+VONG.US,D,20241105,000000,96.9,98.075,96.9,98.04,436709,0
+VONG.US,D,20241106,000000,99.8,100.6099,99.3412,100.47,1059440,0
+VONG.US,D,20241107,000000,101.15,102.33,101.08,102.2,891568,0
+VONG.US,D,20241108,000000,102.27,102.82,102.2,102.6,710100,0
+VONG.US,D,20241111,000000,102.94,102.98,102.06,102.63,650159,0
+VONG.US,D,20241112,000000,102.58,102.8342,102.03,102.62,794585,0
+VONG.US,D,20241113,000000,102.76,103.15,102.21,102.56,794448,0
+VONG.US,D,20241114,000000,102.65,102.65,101.71,101.9,752486,0
+VONG.US,D,20241115,000000,100.79,100.94,99.32,99.76,794743,0
+VONG.US,D,20241118,000000,99.94,100.5,99.48,100.12,713623,0
+VONG.US,D,20241119,000000,99.68,101.26,99.59,101.26,742455,0
+VONG.US,D,20241120,000000,101.3,101.3,99.815,101.16,643768,0
+VONG.US,D,20241121,000000,101.66,101.84,99.95,101.32,895042,0
+VONG.US,D,20241122,000000,101.31,101.57,100.95,101.44,591474,0
+VONG.US,D,20241125,000000,102.1,102.405,101.02,101.55,793153,0
+VONG.US,D,20241126,000000,101.95,102.505,101.91,102.45,1142712,0
+VONG.US,D,20241127,000000,102.22,102.22,101.17,101.78,581361,0
+VONG.US,D,20241129,000000,101.83,102.68,101.71,102.57,360016,0
+VONG.US,D,20241202,000000,102.82,103.5982,102.75,103.43,855901,0
+VONG.US,D,20241203,000000,103.28,104.08,103.16,104.02,1287849,0
+VONG.US,D,20241204,000000,104.72,105.55,104.655,105.51,843025,0
+VONG.US,D,20241205,000000,105.65,105.845,105.35,105.4,1312526,0
+VONG.US,D,20241206,000000,105.72,106.29,105.62598,106.26,767914,0
+VONG.US,D,20241209,000000,106.12,106.125,105.191,105.59,1554263,0
+VONG.US,D,20241210,000000,105.81,106.32,104.98,105.31,992452,0
+VONG.US,D,20241211,000000,106,107.13,105.9,107.03,911483,0
+VONG.US,D,20241212,000000,106.76,106.9194,106.3168,106.37,732561,0
+VONG.US,D,20241213,000000,107,107.34,106.04,106.55,828068,0
+VONG.US,D,20241216,000000,107.06,107.965,106.87,107.82,919510,0
+VONG.US,D,20241217,000000,107.44,107.7,106.8814,107.46,840809,0
+VONG.US,D,20241218,000000,107.44,107.85,103.53,103.79,1023688,0
+VONG.US,D,20241219,000000,105,105.07,103.785,103.83,1301308,0
+VONG.US,D,20241220,000000,103.26,106.01,102.925,105,939023,0
+VONG.US,D,20241223,000000,105.2,105.9,104.35,105.85,930028,0
+VONG.US,D,20241224,000000,106.25,107.19,106.08,107.19,565324,0
+VONG.US,D,20241226,000000,106.9,107.35,106.43,107.08,656708,0
+VONG.US,D,20241227,000000,106.4,106.44,104.58,105.51,714746,0
+VONG.US,D,20241230,000000,104.05,105.02,103.45,104.21,1478991,0
+VONG.US,D,20241231,000000,104.62,104.63,103.13,103.3,1060217,0
+VONG.US,D,20250102,000000,103.89,104.4,102.22,103.14,1376324,0
+VONG.US,D,20250103,000000,103.79,104.8977,103.59,104.79,808376,0
+VONG.US,D,20250106,000000,105.96,106.7,105.52,105.99,1004588,0
+VONG.US,D,20250107,000000,106.37,106.37,103.57,103.98,1032957,0
+VONG.US,D,20250108,000000,104.05,104.44,103.1999,104.1,747658,0
+VONG.US,D,20250110,000000,103.38,103.3887,101.75,102.49,1165812,0
+VONG.US,D,20250113,000000,101.12,102.13,100.81,102.09,1038717,0
+VONG.US,D,20250114,000000,102.85,102.8591,101.06,101.76,897205,0
+VONG.US,D,20250115,000000,103.29,104.355,103.025,104.17,5561494,0
+VONG.US,D,20250116,000000,104.66,104.7,103.38,103.38,851919,0
+VONG.US,D,20250117,000000,105.13,105.17,104.3,104.72,773618,0
+VONG.US,D,20250121,000000,105.24,105.53,104.33,105.48,2003358,0
+VONG.US,D,20250122,000000,106.48,107.29,106.408,106.98,1232860,0
+VONG.US,D,20250123,000000,106.63,107.38,106.46,107.38,1121317,0
+VONG.US,D,20250124,000000,107.63,107.83,106.63,106.97,1513782,0
+VONG.US,D,20250127,000000,103.1,104.6,103.01,103.88,1679316,0
+VONG.US,D,20250128,000000,104.25,106.3,103.68,106.12,1107350,0
+VONG.US,D,20250129,000000,105.9,105.9,104.63,105.49,794599,0
+VONG.US,D,20250130,000000,105.63,106.17,104.5801,105.7,832334,0
+VONG.US,D,20250131,000000,106.61,107.14,105.1001,105.31,902965,0
+VONG.US,D,20250203,000000,103.21,104.86,102.8937,104.23,1239761,0
+VONG.US,D,20250204,000000,104.57,105.53,104.36,105.48,1043656,0
+VONG.US,D,20250205,000000,104.95,105.7,104.58,105.7,953236,0
+VONG.US,D,20250206,000000,105.95,106.31,105.57,106.24,720108,0
+VONG.US,D,20250207,000000,106.24,106.75,104.88,105.04,833296,0
+VONG.US,D,20250210,000000,105.77,106.37,105.69,106.11,852549,0
+VONG.US,D,20250211,000000,105.49,106.1599,105.395,105.87,536398,0
+VONG.US,D,20250212,000000,104.76,105.89,104.5458,105.72,784760,0
+VONG.US,D,20250213,000000,105.94,107.07,105.64,107.04,827431,0
+VONG.US,D,20250214,000000,107.04,107.27,106.7528,107.15,676096,0
+VONG.US,D,20250218,000000,107.54,107.5899,106.45,107.15,1345772,0
+VONG.US,D,20250219,000000,106.9,107.34,106.4583,107.13,866340,0
+VONG.US,D,20250220,000000,107.06,107.06,105.75,106.6,644823,0
+VONG.US,D,20250221,000000,106.8,106.8,104.11,104.24,733650,0
+VONG.US,D,20250224,000000,104.58,104.9,102.97,103.13,1761131,0
+VONG.US,D,20250225,000000,102.95,103.025,101.11,102.06,1025894,0
+VONG.US,D,20250226,000000,102.6,103.5552,101.8693,102.51,754746,0
+VONG.US,D,20250227,000000,103.29,103.33,99.73,99.83,941788,0
+VONG.US,D,20250228,000000,99.6,101.6,98.9,101.48,1093201,0
+VONG.US,D,20250303,000000,101.86,102.2,98.285,99.13,1105335,0
+VONG.US,D,20250304,000000,97.96,100.025,96.75,98.41,2436468,0
+VONG.US,D,20250305,000000,98.56,100.1052,97.68,99.84,1753246,0
+VONG.US,D,20250306,000000,98.23,99.17,96.59,97.08,5784383,0
+VONG.US,D,20250307,000000,96.73,97.85171,95.212,97.52,1321500,0
+VONG.US,D,20250310,000000,95.57,95.69,92.76,93.79,4334633,0
+VONG.US,D,20250311,000000,93.33,94.8,92.5,93.45,1717767,0
+VONG.US,D,20250312,000000,95,95.4784,93.52,94.7,5247333,0
+VONG.US,D,20250313,000000,94.43,94.5,92.37,92.71,2383071,0
+VONG.US,D,20250314,000000,93.78,95.16,93.6,94.97,2052734,0
+VONG.US,D,20250317,000000,95.05,95.92,94.47,95.33,993245,0
+VONG.US,D,20250318,000000,94.72,94.72,93.2307,93.68,914417,0
+VONG.US,D,20250319,000000,94.16,95.95,93.8076,95.11,1093862,0
+VONG.US,D,20250320,000000,94.41,96.015,94.29,94.85,913480,0
+VONG.US,D,20250321,000000,93.92,95.44,93.725,95.31,1555326,0
+VONG.US,D,20250324,000000,96.84,97.64,96.59,97.43,742851,0
+VONG.US,D,20250325,000000,97.61,97.899,97.29,97.84,833460,0
+VONG.US,D,20250326,000000,97.63,97.63,95.4,95.71,830843,0
+VONG.US,D,20250327,000000,95.36,96.145,94.86,95.25,998110,0
+VONG.US,D,20250328,000000,94.86,95.05,92.5479,92.71,1504299,0
+VONG.US,D,20250331,000000,91.24,93.04,90.29,92.79,1527437,0
+VONG.US,D,20250401,000000,92.58,93.91,92.07,93.69,958872,0
+VONG.US,D,20250402,000000,92.39,95.08,92.28,94.42,841926,0
+VONG.US,D,20250403,000000,90.06,90.7759,88.98,89.07,2183312,0
+VONG.US,D,20250404,000000,86.18,86.92,83.79,83.88,3543630,0
+VONG.US,D,20250407,000000,80.27,87.39,79.395,84.02,4610437,0
+VONG.US,D,20250408,000000,87.33,87.959,81.2,82.51,4310862,0
+VONG.US,D,20250409,000000,82.39,92.5288,82.39,92.12,2304585,0
+VONG.US,D,20250410,000000,89.87,90.08,85.6,88.47,2767261,0
+VONG.US,D,20250411,000000,88.18,90.364,87.58,90.15,1268217,0
+VONG.US,D,20250414,000000,92.35,92.35,89.785,90.73,2155062,0
+VONG.US,D,20250415,000000,90.73,91.47,90.2852,90.55,1025623,0
+VONG.US,D,20250416,000000,88.82,89.54,86.65,87.83,1426224,0
+VONG.US,D,20250417,000000,88.5,88.8061,87.43,87.9,1205847,0
+VONG.US,D,20250421,000000,86.83,86.83,84.5,85.54,3556868,0
+VONG.US,D,20250422,000000,86.65,88.42,86.34,87.85,1127559,0
+VONG.US,D,20250423,000000,90.92,91.71,89.6,89.92,1083011,0
+VONG.US,D,20250424,000000,90.33,92.57,90.1701,92.5,1260209,0
+VONG.US,D,20250425,000000,92.72,94.04,92.395,93.89,582161,0
+VONG.US,D,20250428,000000,94.06,94.29,92.5984,93.77,984143,0
+VONG.US,D,20250429,000000,93.37,94.5881,93.24,94.38,707311,0
+VONG.US,D,20250430,000000,92.54,94.67,91.8218,94.27,1154334,0
+VONG.US,D,20250501,000000,96.21,96.82,95.58,95.6,617609,0
+VONG.US,D,20250502,000000,96.63,97.4288,96.3,96.94,892807,0
+VONG.US,D,20250505,000000,96.11,97.0499,96.11,96.41,665715,0
+VONG.US,D,20250506,000000,95.29,96.27,95.0602,95.48,568441,0
+VONG.US,D,20250507,000000,95.71,96.28,94.63,95.84,649860,0
+VONG.US,D,20250508,000000,96.73,97.47,95.84,96.54,1520657,0
+VONG.US,D,20250509,000000,96.99,97.225,96.13,96.46,694232,0
+VONG.US,D,20250512,000000,100.3,100.56,99.17,100.56,963113,0
+VONG.US,D,20250513,000000,100.93,102.42,100.75,102.06,835894,0
+VONG.US,D,20250514,000000,102.51,103.0213,102.2838,102.81,766450,0
+VONG.US,D,20250515,000000,102.38,103.1886,101.9738,102.75,741548,0
+VONG.US,D,20250516,000000,103.13,103.31,102.37,103.31,805409,0
+VONG.US,D,20250519,000000,101.79,103.4285,101.79,103.29,858899,0
+VONG.US,D,20250520,000000,102.96,103.05,102.155,102.8,634794,0
+VONG.US,D,20250521,000000,102.13,103.21,100.95,101.25,628983,0
+VONG.US,D,20250522,000000,101.3,102.29,101.164,101.6,685775,0
+VONG.US,D,20250523,000000,99.92,101.12,99.91,100.54,697132,0
+VONG.US,D,20250527,000000,102.01,103.0258,101.7301,102.94,687106,0
+VONG.US,D,20250528,000000,103.12,103.43,102.42,102.56,602227,0
+VONG.US,D,20250529,000000,104.05,104.05,102.423,102.87,755722,0
+VONG.US,D,20250530,000000,102.66,103.04,101.4,102.81,713683,0
+VONG.US,D,20250602,000000,102.34,103.47,102.1,103.47,678280,0
+VONG.US,D,20250603,000000,103.64,104.445,103.36,104.15,596452,0
+VONG.US,D,20250604,000000,104.31,104.7186,104.115,104.54,1028245,0
+VONG.US,D,20250605,000000,104.88,105.34,103.45,103.84,772296,0
+VONG.US,D,20250606,000000,104.9,105.285,104.54,104.93,678725,0
+VONG.US,D,20250609,000000,104.95,105.265,104.75,105.01,646398,0
+VONG.US,D,20250610,000000,105.18,105.73,104.65,105.65,733794,0
+VONG.US,D,20250611,000000,106,106.2026,104.93,105.31,844448,0
+VONG.US,D,20250612,000000,105.05,105.8773,105.05,105.75,601975,0
+VONG.US,D,20250613,000000,104.49,105.31,104.11,104.41,918988,0
+VONG.US,D,20250616,000000,105.1,105.92,105.04,105.63,2189563,0
+VONG.US,D,20250617,000000,105.18,105.5,104.57,104.72,549227,0
+VONG.US,D,20250618,000000,104.82,105.39,104.35,104.62,696010,0
+VONG.US,D,20250620,000000,105.07,105.1646,103.57,103.88,785300,0
+VONG.US,D,20250623,000000,103.82,105.07,103.385,105,842288,0
+VONG.US,D,20250624,000000,106.1,106.6799,105.81,106.52,677723,0
+VONG.US,D,20250625,000000,106.9,107.2668,106.57,106.92,571399,0
+VONG.US,D,20250626,000000,107.32,107.9871,106.95,107.95,559028,0
+VONG.US,D,20250627,000000,108.13,108.73,107.61,108.5,2440289,0
+VONG.US,D,20250630,000000,109.09,109.52,108.65,109.2,702287,0
+VONG.US,D,20250701,000000,108.83,109.069,107.69,108.08,741430,0
+VONG.US,D,20250702,000000,108.01,109.0101,108.01,109,773558,0
+VONG.US,D,20250703,000000,109.5,110.34,109.4601,110.18,367724,0
+VONG.US,D,20250707,000000,109.7,109.865,108.88,109.44,988126,0
+VONG.US,D,20250708,000000,109.77,109.77,109.0603,109.33,762857,0
+VONG.US,D,20250709,000000,109.85,110.49,109.75,110.35,995338,0
+VONG.US,D,20250710,000000,110.49,110.575,109.67,110.35,965143,0
+VONG.US,D,20250711,000000,109.87,110.35,109.65,110.02,633319,0
+VONG.US,D,20250714,000000,110.06,110.52,109.58,110.27,1194897,0
+VONG.US,D,20250715,000000,111.16,111.275,110.58,110.58,706610,0
+VONG.US,D,20250716,000000,110.9,111.11,109.84,111.01,1094084,0
+VONG.US,D,20250717,000000,111.14,111.8887,111.03,111.78,500696,0
+VONG.US,D,20250718,000000,112.12,112.12,111.43,111.75,621128,0
+VONG.US,D,20250721,000000,111.94,112.53,111.87,112.08,610600,0
+VONG.US,D,20250722,000000,112.13,112.13,110.7019,111.35,607538,0
+VONG.US,D,20250723,000000,111.85,112.3,111.37,112.3,688457,0
+VONG.US,D,20250724,000000,112.58,112.9,112.26,112.67,539850,0
+VONG.US,D,20250725,000000,112.92,113.43,112.80418,113.18,747472,0
+VONG.US,D,20250728,000000,113.49,113.6898,113.27,113.59,743404,0
+VONG.US,D,20250729,000000,113.96,114.08,112.92,113,716217,0
+VONG.US,D,20250730,000000,113.18,113.67,112.58,113.31,1152180,0
+VONG.US,D,20250731,000000,115.48,115.4847,113.16,113.41,695491,0
+VONG.US,D,20250801,000000,112.15,112.15,110.65,111.18,1059051,0
+VONG.US,D,20250804,000000,112.14,113.345,112.14,113.34,707107,0
+VONG.US,D,20250805,000000,113.5,113.6426,112.3,112.4,927246,0
+VONG.US,D,20250806,000000,112.71,114.02,112.61,113.96,658554,0
+VONG.US,D,20250807,000000,114.68,114.82,112.92,113.8,657598,0
+VONG.US,D,20250808,000000,114.21,114.89,114.043,114.78,601171,0
+VONG.US,D,20250811,000000,114.76,115.345,114.3,114.59,635503,0
+VONG.US,D,20250812,000000,115.11,115.8742,114.47,115.86,802502,0
+VONG.US,D,20250813,000000,116.35,116.49,115.39,115.73,1185671,0
+VONG.US,D,20250814,000000,115.57,116.2297,115.3795,115.87,644154,0
+VONG.US,D,20250815,000000,116.13,116.13,115.2308,115.54,520918,0
+VONG.US,D,20250818,000000,115.46,115.676,115.16,115.6,972966,0
+VONG.US,D,20250819,000000,115.53,115.53,113.72,114.04,934378,0
+VONG.US,D,20250820,000000,113.66,113.729,111.8238,113.24,937231,0
+VONG.US,D,20250821,000000,112.96,113.46,112.4301,112.85,520858,0
+VONG.US,D,20250822,000000,112.95,114.98,112.76,114.58,1043174,0
+VONG.US,D,20250825,000000,114.4,115.028,114.145,114.34,603407,0
+VONG.US,D,20250826,000000,114.36,115.105,114.10348,115,515076,0
+VONG.US,D,20250827,000000,115.01,115.45,114.69,115.29,2013340,0
+VONG.US,D,20250828,000000,115.45,116.2,115.05,116,600926,0
+VONG.US,D,20250829,000000,115.63,115.74,114.29,114.67,793976,0
+VONG.US,D,20250902,000000,112.845,113.75,112.42,113.71,703419,0
+VONG.US,D,20250903,000000,114.54,115.09,114.08,114.73,564757,0
+VONG.US,D,20250904,000000,114.96,115.815,114.65,115.75,836985,0
+VONG.US,D,20250905,000000,116.65,116.8316,114.66,115.61,820402,0
+VONG.US,D,20250908,000000,116.15,116.6887,116.15,116.26,950143,0
+VONG.US,D,20250909,000000,116.48,116.675,115.845,116.59,1485247,0
+VONG.US,D,20250910,000000,117.85,118.01,117,117.41,1001069,0
+VONG.US,D,20250911,000000,118.03,118.19,117.47,118.01,939297,0
+VONG.US,D,20250912,000000,118.19,118.6832,117.9001,118.43,931704,0
+VONG.US,D,20250915,000000,118.96,119.55,118.88,119.55,762862,0
+VONG.US,D,20250916,000000,119.78,119.8193,119.25,119.33,941038,0
+VONG.US,D,20250917,000000,119.31,119.33,117.76,118.85,1240473,0
+VONG.US,D,20250918,000000,119.5638,120.09,119.17,119.52,861197,0
+VONG.US,D,20250919,000000,120.11,120.79,119.87,120.69,792538,0
+VONG.US,D,20250922,000000,120.52,121.82,120.515,121.73,1260830,0
+VONG.US,D,20250923,000000,121.72,121.72,120.23,120.44,870348,0
+VONG.US,D,20250924,000000,120.62,120.6916,119.21,119.67,953045,0
+VONG.US,D,20250925,000000,118.76,119.405,118.135,119.05,1028373,0
+VONG.US,D,20250926,000000,119.32,119.61,118.56,119.56,648429,0
+VONG.US,D,20250929,000000,120.18,120.59,119.6902,119.97,3980265,0
+VONG.US,D,20250930,000000,119.88,120.61,119.47,120.5,2630478,0
+VONG.US,D,20251001,000000,119.89,121.42,119.8401,121.22,1053909,0
+VONG.US,D,20251002,000000,121.89,121.89,120.89,121.36,980701,0
+VONG.US,D,20251003,000000,121.56,121.6664,120.51,120.92,1025003,0
+VONG.US,D,20251006,000000,121.43,121.9051,121.03,121.67,1424173,0
+VONG.US,D,20251007,000000,121.86,121.9,120.55,120.98,1955174,0
+VONG.US,D,20251008,000000,121.3,122.2,121.3,122.19,990244,0
+VONG.US,D,20251009,000000,122.33,122.33,121.58,122.13,1283588,0
+VONG.US,D,20251010,000000,122.35,122.66,118.16,118.2,1548126,0
+VONG.US,D,20251013,000000,120.25,120.826,119.69,120.58,877769,0
+VONG.US,D,20251014,000000,119.25,120.5,118.074,119.62,1744499,0
+VONG.US,D,20251015,000000,120.91,121.27,119.03,120.18,849044,0
+VONG.US,D,20251016,000000,120.62,121.13,118.78,119.63,1437656,0
+VONG.US,D,20251017,000000,119.02,120.49,118.7265,120.24,1155050,0
+VONG.US,D,20251020,000000,120.77,121.84,120.77,121.6,754189,0
+VONG.US,D,20251021,000000,121.73,121.82,121.24,121.56,1144321,0
+VONG.US,D,20251022,000000,121.64,121.78,119.55,120.64,1519103,0
+VONG.US,D,20251023,000000,120.64,121.89,120.57,121.64,877510,0
+VONG.US,D,20251024,000000,122.62,123.09,122.455,122.72,907201,0
+VONG.US,D,20251027,000000,124.14,124.92,124.07,124.83,984452,0
+VONG.US,D,20251028,000000,125.5,126.31,125.08,125.88,1419827,0
+VONG.US,D,20251029,000000,126.5,126.8314,125.48,126.51,1775585,0
+VONG.US,D,20251030,000000,125.73,125.85,124.505,124.55,1705782,0
+VONG.US,D,20251031,000000,126.22,126.22,124.47,124.91,3111697,0
+VONG.US,D,20251103,000000,126.16,126.18,125.12,125.49,1074687,0
+VONG.US,D,20251104,000000,123.82,124.58,123.19,123.35,1212166,0
+VONG.US,D,20251105,000000,123.15,124.38,122.935,123.54,7076647,0
+VONG.US,D,20251106,000000,123.28,123.36,121.18,121.56,9795934,0
+VONG.US,D,20251107,000000,120.75,121.32,119.11,121.32,1727384,0
+VONG.US,D,20251110,000000,122.87,124.145,122.7,123.96,1242053,0
+VONG.US,D,20251111,000000,123.49,123.96,122.87,123.79,808751,0
+VONG.US,D,20251112,000000,124.4,124.4,122.83,123.53,938607,0
+VONG.US,D,20251113,000000,122.91,122.91,120.51,120.91,1456105,0
+VONG.US,D,20251114,000000,119.11,122.065,118.8,121.2,1438284,0
+VONG.US,D,20251117,000000,120.57,121.64,119.27,120.09,1685411,0
+VONG.US,D,20251118,000000,119.06,119.72,117.6,118.55,2384323,0
+VONG.US,D,20251119,000000,118.735,120.48,118.49,119.46,1303469,0
+VONG.US,D,20251120,000000,122.04,122.39,116.89,117.04,1835814,0
+VONG.US,D,20251121,000000,117.37,119.06,115.97,117.73,2027499,0
+VONG.US,D,20251124,000000,118.58,120.56,118.58,120.22,975359,0
+VONG.US,D,20251125,000000,120,121.425,118.82,121.2,1024184,0
+VONG.US,D,20251126,000000,122.04,122.52,121.495,122.11,1026401,0
+VONG.US,D,20251128,000000,122.35,122.66,122.06,122.66,563064,0
+VONG.US,D,20251201,000000,121.68,122.63,121.38,122.25,1167085,0
+VONG.US,D,20251202,000000,122.75,123.42,122.3,122.7,1262349,0
+VONG.US,D,20251203,000000,122.21,122.93,121.835,122.64,1414935,0
+VONG.US,D,20251204,000000,123.19,123.19,122.17,122.87,1216260,0
+VONG.US,D,20251205,000000,123.19,123.7061,122.815,123.18,919863,0
+VONG.US,D,20251208,000000,123.5,123.72,122.63,123.14,1213926,0
+VONG.US,D,20251209,000000,123.01,123.3565,122.631,123.15,1466895,0
+VONG.US,D,20251210,000000,123.04,123.65,122.32,123.37,3822042,0
+VONG.US,D,20251211,000000,122.74,123.38,121.605,123.29,3858567,0
+VONG.US,D,20251212,000000,122.7,123,120.73,121.3,6022874,0
+VONG.US,D,20251215,000000,122,122.11,120.47,120.73,2891680,0
+VONG.US,D,20251216,000000,120.28,121.29,119.995,120.99,1979402,0
+VONG.US,D,20251217,000000,121.23,121.23,118.81,118.83,4349576,0
+VONG.US,D,20251218,000000,120.38,121.08,119.81,120.33,2857364,0
+VONG.US,D,20251219,000000,120.92,122,120.92,122,1815286,0
+VONG.US,D,20251222,000000,122.55,122.69,122.18,122.57,1913356,0
+VONG.US,D,20251223,000000,122.3,123.36,122.3,123.31,1739551,0
+VONG.US,D,20251224,000000,123.33,123.715,123.2,123.62,1041661,0
+VONG.US,D,20251226,000000,123.79,124.01,123.49,123.63,1217706,0
+VONG.US,D,20251229,000000,122.79,123.25,122.61,122.98,1881390,0
+VONG.US,D,20251230,000000,122.86,123.15,122.685,122.75,1366373,0
+VONG.US,D,20251231,000000,122.88,122.8875,121.74,121.75,1718787,0
+VONG.US,D,20260102,000000,122.74,123.15,120.77,121.44,2877062,0
+VONG.US,D,20260105,000000,122.14,122.38,121.69,121.87,2745503,0
+VONG.US,D,20260106,000000,121.99,122.5206,121.56,122.41,2426509,0
+VONG.US,D,20260107,000000,122.48,123.595,122.35,122.72,2017654,0
+VONG.US,D,20260108,000000,122.44,122.52,121.32,121.73,2608272,0
+VONG.US,D,20260109,000000,121.89,122.765,121.45,122.53,2585863,0
+VONG.US,D,20260112,000000,121.73,123.18,121.73,122.81,1215709,0
+VONG.US,D,20260113,000000,122.81,122.99,121.86,122.46,6022487,0
+VONG.US,D,20260114,000000,121.82,121.82,120.025,120.92,7170668,0
+VONG.US,D,20260115,000000,122,122.0625,120.91,121.12,5029736,0
+VONG.US,D,20260116,000000,121.48,121.77,120.76,121.09,3127489,0
+VONG.US,D,20260120,000000,118.88,119.52,117.82,118.04,3174745,0
+VONG.US,D,20260121,000000,118.15,119.87,117.63,119.03,3820729,0
+VONG.US,D,20260122,000000,120.19,120.255,119.455,119.94,2513834,0
+VONG.US,D,20260123,000000,119.83,120.94,119.68,120.46,1621155,0
+VONG.US,D,20260126,000000,120.56,121.6211,120.56,121.22,1292519,0
+VONG.US,D,20260127,000000,121.95,122.42,121.61,122.06,924071,0
+VONG.US,D,20260128,000000,122.43,122.4982,121.345,121.79,1626862,0
+VONG.US,D,20260129,000000,121.42,121.6,118.655,120.8,3372022,0
+VONG.US,D,20260130,000000,120.4,120.75,119.38,120.03,5296090,0
+VONG.US,D,20260202,000000,119.35,120.7756,119.35,120.3,1563559,0
+VONG.US,D,20260203,000000,120.54,120.547,117.17,118.18,3245732,0
+VONG.US,D,20260204,000000,118.06,118.19,115.645,116.75,4685156,0
+VONG.US,D,20260205,000000,115.7,116.41,114.491,114.82,3796875,0
+VONG.US,D,20260206,000000,115.61,117.83,115.46,117.49,2352620,0
+VONG.US,D,20260209,000000,117.42,119.063,117.18,118.63,4247828,0
+VONG.US,D,20260210,000000,119.19,119.33,118.16,118.25,1650830,0
+VONG.US,D,20260211,000000,119.23,119.23,117.26,117.84,2480792,0
+VONG.US,D,20260212,000000,118.2,118.36,115.3,115.5,3270312,0
+VONG.US,D,20260213,000000,115.6,116.2,114.79,115.11,7735686,0
+VONG.US,D,20260217,000000,114.61,116.18,113.96,115.65,3767139,0
+VONG.US,D,20260218,000000,115.97,117.04,115.585,116.35,2197140,0
diff --git a/daily/us/nasdaq etfs/vote.us.txt b/daily/us/nasdaq etfs/vote.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fea4ae30ff11f7b7f5d44bb1c90c28cf19f4139
--- /dev/null
+++ b/daily/us/nasdaq etfs/vote.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOTE.US,D,20210624,000000,50.0064,50.0064,49.6413,49.6821,47716.743481957,0
+VOTE.US,D,20210625,000000,49.9568,49.9568,49.7317,49.8497,2026903.0182102,0
+VOTE.US,D,20210628,000000,50.174,50.174,49.8299,49.9965,114270.15789603,0
+VOTE.US,D,20210629,000000,50.1344,50.1442,49.9796,50.046,108625.40727792,0
+VOTE.US,D,20210630,000000,50.0956,50.1542,49.9965,50.0659,80907.75613594,0
+VOTE.US,D,20210701,000000,50.2038,50.293,50.0956,50.293,35790.078039499,0
+VOTE.US,D,20210702,000000,50.5877,50.6868,50.4151,50.6868,40036.495186044,0
+VOTE.US,D,20210706,000000,50.8822,50.8822,50.3228,50.667,46300.262928563,0
+VOTE.US,D,20210707,000000,50.8237,50.8237,50.4825,50.7741,28345.741807283,0
+VOTE.US,D,20210708,000000,50.293,50.4587,49.9766,50.419,34866.593208959,0
+VOTE.US,D,20210709,000000,50.667,50.9814,50.5877,50.9318,59342.973903126,0
+VOTE.US,D,20210712,000000,51.1778,51.1778,50.8753,51.0796,34527.847681599,0
+VOTE.US,D,20210713,000000,51.0697,51.158,50.8822,50.922,25396.841011071,0
+VOTE.US,D,20210714,000000,50.922,51.1332,50.784,50.9418,18965.716847297,0
+VOTE.US,D,20210715,000000,50.9318,50.9318,50.5659,50.7543,47119.906124228,0
+VOTE.US,D,20210716,000000,50.794,50.8624,50.3615,50.4091,34006.623164798,0
+VOTE.US,D,20210719,000000,50.0362,50.0362,49.3776,49.7415,60783.650565618,0
+VOTE.US,D,20210720,000000,50.0262,50.5975,49.7217,50.4487,45859.692108753,0
+VOTE.US,D,20210721,000000,50.4587,50.8524,50.4587,50.8524,24621.55734875,0
+VOTE.US,D,20210722,000000,50.8524,50.9814,50.7682,50.9814,47672.383948612,0
+VOTE.US,D,20210723,000000,51.0012,51.5686,51.0012,51.5518,25095.397818569,0
+VOTE.US,D,20210726,000000,51.5617,51.641,51.4685,51.641,38266.146537105,0
+VOTE.US,D,20210727,000000,51.6212,51.6212,51.037,51.3841,31242.217700452,0
+VOTE.US,D,20210728,000000,51.522,51.522,51.2274,51.3743,43788.908438524,0
+VOTE.US,D,20210729,000000,51.5617,51.6996,51.5319,51.5815,39501.156272271,0
+VOTE.US,D,20210730,000000,51.3643,51.4595,51.2373,51.3057,25624.687705069,0
+VOTE.US,D,20210802,000000,51.5518,51.5567,51.2175,51.2274,29465.820024238,0
+VOTE.US,D,20210803,000000,51.5131,51.6212,51.0697,51.6212,41346.109590926,0
+VOTE.US,D,20210804,000000,51.5617,51.5617,51.3941,51.4337,32567.962844732,0
+VOTE.US,D,20210805,000000,51.4437,51.759,51.4437,51.759,28658.274883121,0
+VOTE.US,D,20210806,000000,51.6698,51.8246,51.6698,51.7978,32733.302923562,0
+VOTE.US,D,20210809,000000,51.9455,51.9455,51.6698,51.769,40205.867949724,0
+VOTE.US,D,20210810,000000,51.651,51.8364,51.651,51.7392,27528.114954043,0
+VOTE.US,D,20210811,000000,51.7194,51.8572,51.6966,51.8572,25491.609105035,0
+VOTE.US,D,20210812,000000,51.9356,52.0437,51.761,52.0437,28175.360872391,0
+VOTE.US,D,20210813,000000,51.9842,52.1331,51.9842,52.1331,70878.468915181,0
+VOTE.US,D,20210816,000000,52.0537,52.2322,51.7094,52.2322,62140.649017481,0
+VOTE.US,D,20210817,000000,52.014,52.014,51.5567,51.887,25008.695094304,0
+VOTE.US,D,20210818,000000,51.8672,51.9257,51.3057,51.3455,14443.060788559,0
+VOTE.US,D,20210819,000000,51.031,51.527,50.9814,51.4039,29857.998625853,0
+VOTE.US,D,20210820,000000,51.3643,51.8374,51.3643,51.8275,15300.006319083,0
+VOTE.US,D,20210823,000000,51.8275,52.378,51.8275,52.2997,15678.070523725,0
+VOTE.US,D,20210824,000000,52.2223,52.4177,52.2223,52.378,28142.091222382,0
+VOTE.US,D,20210825,000000,52.3185,52.5368,52.3185,52.507,22756.440605847,0
+VOTE.US,D,20210826,000000,52.6548,52.6548,52.2123,52.2223,19155.253035225,0
+VOTE.US,D,20210827,000000,52.2223,52.7034,52.2223,52.6845,114056.425599,0
+VOTE.US,D,20210830,000000,52.871,53.0089,52.752,52.9295,42278.667962378,0
+VOTE.US,D,20210831,000000,52.9593,52.9593,52.7619,52.8214,24256.599369869,0
+VOTE.US,D,20210901,000000,52.8115,53.0069,52.8115,52.8611,13958.130435405,0
+VOTE.US,D,20210902,000000,53.0971,53.0971,52.9007,53.0187,37929.41735217,0
+VOTE.US,D,20210903,000000,52.9395,53.0287,52.8214,52.9891,26786.100941731,0
+VOTE.US,D,20210907,000000,53.1666,53.1666,52.7311,52.8313,43667.927893038,0
+VOTE.US,D,20210908,000000,52.8908,52.8908,52.507,52.6845,17378.855359011,0
+VOTE.US,D,20210909,000000,52.752,52.8511,52.4574,52.4574,24898.804432155,0
+VOTE.US,D,20210910,000000,52.8015,52.8015,52.0537,52.0636,23041.753058951,0
+VOTE.US,D,20210913,000000,52.5368,52.5368,51.9356,52.1529,18337.626181984,0
+VOTE.US,D,20210914,000000,52.2511,52.2997,51.8176,51.9068,73725.544418943,0
+VOTE.US,D,20210915,000000,52.0636,52.3582,51.897,52.3582,8619.8638658511,0
+VOTE.US,D,20210916,000000,52.378,52.378,51.9654,52.2709,26220.516891586,0
+VOTE.US,D,20210917,000000,52.4078,52.4078,51.773,51.887,33183.955455496,0
+VOTE.US,D,20210920,000000,51.1778,51.1778,50.3615,50.9318,46962.631415097,0
+VOTE.US,D,20210921,000000,51.4447,51.4447,50.9516,50.9516,26378.799771929,0
+VOTE.US,D,20210922,000000,51.2284,51.5537,51.0895,51.3752,26953.457362986,0
+VOTE.US,D,20210923,000000,51.6034,52.1855,51.6034,51.9971,26874.82000842,0
+VOTE.US,D,20210924,000000,51.889,52.1359,51.8622,52.0765,22917.747999828,0
+VOTE.US,D,20210927,000000,52.0368,52.0368,51.7998,51.889,29365.002903,0
+VOTE.US,D,20210928,000000,51.7998,51.7998,50.7444,50.8039,75638.045208828,0
+VOTE.US,D,20210929,000000,51.0211,51.1491,50.7642,50.8039,89454.023503287,0
+VOTE.US,D,20210930,000000,51.0182,51.0182,50.2812,50.2812,99146.581539111,0
+VOTE.US,D,20211001,000000,50.666,50.9715,50.0688,50.8039,14167.83004758,0
+VOTE.US,D,20211004,000000,50.784,50.8128,49.8864,50.1324,52481.360631666,0
+VOTE.US,D,20211005,000000,50.4091,50.9318,50.301,50.6759,64040.043581606,0
+VOTE.US,D,20211006,000000,50.4677,50.9418,50.0748,50.9318,32284.666734053,0
+VOTE.US,D,20211007,000000,51.3653,51.651,51.2999,51.2999,15016.710208404,0
+VOTE.US,D,20211008,000000,51.5537,51.5537,51.1689,51.2085,9434.4662054544,0
+VOTE.US,D,20211011,000000,51.3067,51.4635,50.8524,50.8524,27373.864758549,0
+VOTE.US,D,20211012,000000,51.1391,51.1391,50.7156,50.8039,32341.124321946,0
+VOTE.US,D,20211013,000000,51.0498,51.0598,50.6263,51.0012,24054.965127393,0
+VOTE.US,D,20211014,000000,51.6034,51.889,51.4893,51.8592,37995.956652187,0
+VOTE.US,D,20211015,000000,52.1855,52.2927,52.0567,52.2828,14383.578687029,0
+VOTE.US,D,20211018,000000,52.2927,52.501,52.0745,52.501,30818.785791252,0
+VOTE.US,D,20211019,000000,52.8561,52.9057,52.621,52.9057,38917.425140302,0
+VOTE.US,D,20211020,000000,53.0634,53.0892,52.9473,53.0237,29515.220413644,0
+VOTE.US,D,20211021,000000,52.8859,53.5365,52.8859,53.2201,24163.84761833,0
+VOTE.US,D,20211022,000000,53.2201,53.2201,52.866,53.0833,17428.255748417,0
+VOTE.US,D,20211025,000000,53.3094,53.4234,52.9999,53.3194,59745.234216866,0
+VOTE.US,D,20211026,000000,53.6744,53.7439,53.4344,53.478,71747.512500253,0
+VOTE.US,D,20211027,000000,53.6546,53.6546,53.1626,53.1814,33302.919658557,0
+VOTE.US,D,20211028,000000,53.4681,53.6457,53.357,53.6457,44659.96836602,0
+VOTE.US,D,20211029,000000,53.4284,53.7835,53.4284,53.7637,20658.436312884,0
+VOTE.US,D,20211101,000000,54.0305,54.0305,53.6477,53.8817,67637.198467379,0
+VOTE.US,D,20211102,000000,54.0008,54.0801,53.9273,54.0702,35205.338736318,0
+VOTE.US,D,20211103,000000,54.2468,54.4937,54.0008,54.4838,113668.27968223,0
+VOTE.US,D,20211104,000000,54.6515,54.7109,54.4937,54.6812,47550.395231914,0
+VOTE.US,D,20211105,000000,55.1345,55.1345,54.7288,54.9084,55404.048976357,0
+VOTE.US,D,20211108,000000,55.1642,55.1642,54.9272,54.9876,90475.300941428,0
+VOTE.US,D,20211109,000000,55.1246,55.1246,54.6117,54.7794,56874.970775219,0
+VOTE.US,D,20211110,000000,54.701,54.7794,54.1287,54.3062,45004.762920654,0
+VOTE.US,D,20211111,000000,54.6217,54.6217,54.2864,54.2864,62607.432288814,0
+VOTE.US,D,20211112,000000,54.5829,54.7992,54.3459,54.7705,63453.287936001,0
+VOTE.US,D,20211115,000000,54.9876,54.9876,54.6316,54.7209,119662.86571105,0
+VOTE.US,D,20211116,000000,54.8191,55.1047,54.7407,54.9778,41715.100254658,0
+VOTE.US,D,20211117,000000,55.076,55.076,54.8191,54.829,15067.118769023,0
+VOTE.US,D,20211118,000000,55.066,55.066,54.5969,54.958,17157.057692287,0
+VOTE.US,D,20211119,000000,55.0859,55.0859,54.8389,54.8686,26310.244129487,0
+VOTE.US,D,20211122,000000,55.1642,55.3229,54.5731,54.5731,21556.716863115,0
+VOTE.US,D,20211123,000000,54.6117,54.7109,54.1774,54.6713,62028.742012907,0
+VOTE.US,D,20211124,000000,54.4649,54.7794,54.2368,54.7794,27250.867870638,0
+VOTE.US,D,20211126,000000,54.1872,54.1872,53.5276,53.6546,32902.675687242,0
+VOTE.US,D,20211129,000000,54.3757,54.4729,53.9273,54.3261,73887.859984136,0
+VOTE.US,D,20211130,000000,54.1674,54.1872,53.235,53.5177,61650.677808265,0
+VOTE.US,D,20211201,000000,54.0305,54.1872,52.5308,52.5308,26157.002105206,0
+VOTE.US,D,20211202,000000,52.6587,53.5078,52.5536,53.3392,24202.1581244,0
+VOTE.US,D,20211203,000000,53.6159,53.6159,52.2927,52.8164,50368.233770517,0
+VOTE.US,D,20211206,000000,53.1229,53.5465,52.8065,53.359,34791.988539242,0
+VOTE.US,D,20211207,000000,54.1972,54.5919,54.1188,54.4937,20362.033976444,0
+VOTE.US,D,20211208,000000,54.701,54.7506,54.4789,54.7209,19926.504012696,0
+VOTE.US,D,20211209,000000,54.6613,54.6613,54.2765,54.2765,21307.698573657,0
+VOTE.US,D,20211210,000000,54.6911,54.7407,54.3846,54.7407,11149.365437713,0
+VOTE.US,D,20211213,000000,54.8191,54.8191,54.2468,54.2468,35193.24068177,0
+VOTE.US,D,20211214,000000,53.9015,54.0742,53.488,53.9214,115705.79370245,0
+VOTE.US,D,20211215,000000,53.9214,54.7506,53.5683,54.7506,35661.032124314,0
+VOTE.US,D,20211216,000000,55.0472,55.0472,53.9908,54.1574,36071.357807753,0
+VOTE.US,D,20211217,000000,53.9115,54.0602,53.359,53.6843,20847.972500811,0
+VOTE.US,D,20211220,000000,52.8759,53.0833,52.6984,53.0634,25228.476418603,0
+VOTE.US,D,20211221,000000,53.6179,54.083,53.35,54.083,21135.30129634,0
+VOTE.US,D,20211222,000000,54.09,54.6068,54.09,54.6068,19461.737083788,0
+VOTE.US,D,20211223,000000,54.6763,55.1018,54.6763,54.9838,33717.278026845,0
+VOTE.US,D,20211227,000000,55.2902,55.7356,55.2109,55.7356,34816.18464834,0
+VOTE.US,D,20211228,000000,55.9141,55.9141,55.6066,55.6562,32562.92198867,0
+VOTE.US,D,20211229,000000,55.8744,55.8744,55.5967,55.7554,38249.007626494,0
+VOTE.US,D,20211230,000000,55.815,55.8506,55.557,55.557,55992.820964387,0
+VOTE.US,D,20211231,000000,55.557,55.6562,55.3597,55.3597,29096.829360506,0
+VOTE.US,D,20220103,000000,55.676,55.6959,55.3497,55.6443,63342.389102639,0
+VOTE.US,D,20220104,000000,56.0321,56.0321,55.3398,55.5967,50129.297193183,0
+VOTE.US,D,20220105,000000,55.6166,55.6166,54.4293,54.4293,34870.625893808,0
+VOTE.US,D,20220106,000000,54.459,54.6019,54.0136,54.3598,49554.639602126,0
+VOTE.US,D,20220107,000000,54.4689,54.4887,53.9541,54.1316,60038.612039669,0
+VOTE.US,D,20220110,000000,53.5584,54.1218,53.0833,54.083,62076.126059889,0
+VOTE.US,D,20220111,000000,54.1912,54.6465,53.7557,54.6465,24310.032444125,0
+VOTE.US,D,20220112,000000,54.9936,55.0532,54.5523,54.7556,38049.389726443,0
+VOTE.US,D,20220113,000000,54.8746,54.8944,53.8053,53.8549,36118.741854735,0
+VOTE.US,D,20220114,000000,53.4492,53.9343,53.3252,53.9343,20026.312962721,0
+VOTE.US,D,20220118,000000,53.5584,53.5584,52.8303,52.9543,55688.353258248,0
+VOTE.US,D,20220119,000000,53.2707,53.2994,52.4098,52.4296,53235.472698527,0
+VOTE.US,D,20220120,000000,52.7758,53.1914,51.7858,51.8652,28321.545698186,0
+VOTE.US,D,20220121,000000,51.6827,51.9535,50.8068,50.8356,40553.687017996,0
+VOTE.US,D,20220124,000000,50.1631,51.0638,48.7576,50.9744,79948.985312966,0
+VOTE.US,D,20220125,000000,50.3903,50.9646,49.5888,50.3516,36721.628239738,0
+VOTE.US,D,20220126,000000,51.2423,51.4059,49.9846,50.2326,38363.939144706,0
+VOTE.US,D,20220127,000000,50.7672,51.0628,49.7773,49.9052,26570.352302281,0
+VOTE.US,D,20220128,000000,50.1334,51.1828,49.5452,51.1729,38589.769496279,0
+VOTE.US,D,20220131,000000,51.2323,52.2808,51.023,52.2421,20953.830478111,0
+VOTE.US,D,20220201,000000,52.2123,52.6875,51.9029,52.6577,37544.295949041,0
+VOTE.US,D,20220202,000000,53.1031,53.1229,52.6478,53.0634,43219.291703529,0
+VOTE.US,D,20220203,000000,52.3502,52.3502,51.6579,51.6579,31256.332097425,0
+VOTE.US,D,20220204,000000,51.6282,52.4842,51.5537,52.0933,14011.563509661,0
+VOTE.US,D,20220207,000000,52.3304,52.3582,51.896,51.9049,27302.28460247,0
+VOTE.US,D,20220208,000000,51.9446,52.4395,51.7322,52.3403,45877.839190576,0
+VOTE.US,D,20220209,000000,52.8749,53.1229,52.8015,53.0931,26088.446462764,0
+VOTE.US,D,20220210,000000,52.5784,53.0733,51.9842,52.1925,22647.55811491,0
+VOTE.US,D,20220211,000000,52.3403,52.3403,50.9944,51.1828,17704.49466061,0
+VOTE.US,D,20220214,000000,51.1431,51.1927,50.6184,50.9744,45395.933351058,0
+VOTE.US,D,20220215,000000,51.7074,51.8553,51.5587,51.8553,29347.863992389,0
+VOTE.US,D,20220216,000000,51.6876,51.9247,51.3207,51.8196,327592.1292372,0
+VOTE.US,D,20220217,000000,51.5488,51.5488,50.6382,50.6581,25066.16085341,0
+VOTE.US,D,20220218,000000,50.7969,50.8068,50.0639,50.2524,36774.053142782,0
+VOTE.US,D,20220222,000000,50.1136,50.3565,49.3616,49.7575,38747.04420541,0
+VOTE.US,D,20220223,000000,50.2226,50.2226,48.7973,48.8369,30958.921589773,0
+VOTE.US,D,20220224,000000,47.728,49.6781,47.6398,49.6185,31395.459724733,0
+VOTE.US,D,20220225,000000,49.8963,50.7572,49.5491,50.7572,51041.692140387,0
+VOTE.US,D,20220228,000000,50.3119,50.7771,49.9846,50.6382,25590.409883848,0
+VOTE.US,D,20220301,000000,50.6283,50.7176,49.6087,49.9449,31922.733268808,0
+VOTE.US,D,20220302,000000,50.0143,50.9546,50.0143,50.8356,24502.59314569,0
+VOTE.US,D,20220303,000000,50.9944,50.9944,50.2623,50.4101,12877.370895733,0
+VOTE.US,D,20220304,000000,49.8367,50.0212,49.4797,49.9647,14405.758453701,0
+VOTE.US,D,20220307,000000,49.9945,49.9945,48.4114,48.4114,47225.764101528,0
+VOTE.US,D,20220308,000000,48.5196,49.0125,47.9929,48.1039,36986.777268594,0
+VOTE.US,D,20220309,000000,49.0958,49.569,48.9461,49.3815,28070.511066303,0
+VOTE.US,D,20220310,000000,48.7179,49.193,48.6078,49.1434,23186.929713533,0
+VOTE.US,D,20220311,000000,49.6087,49.6087,48.4511,48.4511,17045.150687713,0
+VOTE.US,D,20220314,000000,48.4214,48.8965,47.9264,48.0841,34723.432896801,0
+VOTE.US,D,20220315,000000,48.4412,49.1732,48.3708,49.0839,24968.368245809,0
+VOTE.US,D,20220316,000000,49.7673,50.3516,49.1038,50.302,36913.18077009,0
+VOTE.US,D,20220317,000000,50.0838,50.9348,50.0342,50.8952,29706.772943996,0
+VOTE.US,D,20220318,000000,50.8456,51.6282,50.8227,51.6083,24822.183420014,0
+VOTE.US,D,20220321,000000,51.5736,51.767,51.1332,51.5389,36796.232909454,0
+VOTE.US,D,20220322,000000,51.638,52.2531,51.6282,52.1836,14116.413315748,0
+VOTE.US,D,20220323,000000,52.0348,52.0844,51.5686,51.5686,10230.921463235,0
+VOTE.US,D,20220324,000000,51.9257,52.2927,51.7321,52.2927,24049.924271331,0
+VOTE.US,D,20220325,000000,52.4911,52.5406,52.0299,52.5406,21431.703632779,0
+VOTE.US,D,20220328,000000,52.5704,52.9473,52.2431,52.9176,21083.884564508,0
+VOTE.US,D,20220329,000000,53.2251,53.6813,53.1507,53.6516,38428.462102298,0
+VOTE.US,D,20220330,000000,53.6219,53.6219,53.0511,53.3044,23246.411815064,0
+VOTE.US,D,20220331,000000,53.3342,53.3342,52.4812,52.4812,19536.341753504,0
+VOTE.US,D,20220401,000000,52.7787,52.7787,52.2184,52.6101,44327.271865935,0
+VOTE.US,D,20220404,000000,52.7787,53.1061,52.6191,53.0862,35016.810719603,0
+VOTE.US,D,20220405,000000,52.8383,53.0984,52.3522,52.3621,23277.665122648,0
+VOTE.US,D,20220406,000000,51.6976,51.9654,51.4695,51.767,37254.950811087,0
+VOTE.US,D,20220407,000000,51.5884,52.2531,51.4793,51.9852,22373.335545143,0
+VOTE.US,D,20220408,000000,51.8464,52.1737,51.7529,51.8562,19830.72774752,0
+VOTE.US,D,20220411,000000,51.6182,51.6182,50.9834,51.0132,20166.448761242,0
+VOTE.US,D,20220412,000000,51.5686,51.6967,50.6967,50.8346,30797.614195792,0
+VOTE.US,D,20220413,000000,50.914,51.5191,50.894,51.4595,47376.989783385,0
+VOTE.US,D,20220414,000000,51.648,51.648,50.7652,50.8048,85716.732818994,0
+VOTE.US,D,20220418,000000,50.7652,50.914,50.4875,50.7057,49476.002247561,0
+VOTE.US,D,20220419,000000,50.795,51.6182,50.795,51.5884,45935.304949681,0
+VOTE.US,D,20220420,000000,51.8662,51.8662,51.4307,51.4595,52765.664913558,0
+VOTE.US,D,20220421,000000,51.8066,52.015,50.5964,50.666,33468.259737387,0
+VOTE.US,D,20220422,000000,50.6561,50.6561,49.2278,49.2476,48513.198739738,0
+VOTE.US,D,20220425,000000,49.1087,49.5848,48.5303,49.565,27673.291608625,0
+VOTE.US,D,20220426,000000,49.3864,49.3864,48.1615,48.1665,23859.379912191,0
+VOTE.US,D,20220427,000000,48.3946,48.8013,48.1545,48.2557,16992.725784669,0
+VOTE.US,D,20220428,000000,48.9301,49.6047,48.353,49.446,10196.643642014,0
+VOTE.US,D,20220429,000000,48.9005,49.195,47.6308,47.6804,12878.379066945,0
+VOTE.US,D,20220502,000000,47.9383,47.9977,47.0456,47.9581,41301.750057582,0
+VOTE.US,D,20220503,000000,48.0375,48.3549,47.849,48.1367,21492.193905522,0
+VOTE.US,D,20220504,000000,48.3251,49.6345,47.8153,49.565,28780.263599819,0
+VOTE.US,D,20220505,000000,49.1782,49.1782,47.3544,47.7399,35742.693992517,0
+VOTE.US,D,20220506,000000,47.6308,47.7796,46.8589,47.4126,28129.993167834,0
+VOTE.US,D,20220509,000000,46.8472,46.8472,45.6669,45.8553,44656.943852383,0
+VOTE.US,D,20220510,000000,46.6191,46.7282,45.4486,45.9644,32796.817709942,0
+VOTE.US,D,20220511,000000,46.2101,46.2521,45.0767,45.1213,22297.722704214,0
+VOTE.US,D,20220512,000000,44.7741,45.3396,44.3179,45.1213,40823.876902913,0
+VOTE.US,D,20220513,000000,45.9148,46.3909,45.8255,46.2917,17870.842910652,0
+VOTE.US,D,20220516,000000,46.2521,46.5001,45.9149,46.0736,17854.712171254,0
+VOTE.US,D,20220517,000000,46.9068,47.0059,46.5001,46.986,16315.23472995,0
+VOTE.US,D,20220518,000000,46.5497,46.5497,44.9895,45.161,45181.192882821,0
+VOTE.US,D,20220519,000000,44.9031,45.2502,44.5162,44.8733,42191.965238113,0
+VOTE.US,D,20220520,000000,45.2602,45.28,43.8219,44.8733,88182.719604476,0
+VOTE.US,D,20220523,000000,45.3613,45.7165,45.0961,45.6569,74779.08333588,0
+VOTE.US,D,20220524,000000,45.3098,45.3792,44.545,45.27,496792.49563976,0
+VOTE.US,D,20220525,000000,45.1808,45.9545,45.1808,45.7263,40045.568726956,0
+VOTE.US,D,20220526,000000,45.9942,46.8472,45.9346,46.6984,12490.233150179,0
+VOTE.US,D,20220527,000000,46.867,47.8589,46.867,47.8589,71375.497322885,0
+VOTE.US,D,20220531,000000,47.8292,47.9167,47.2718,47.5911,18327.544469861,0
+VOTE.US,D,20220601,000000,47.7796,47.7796,46.8572,47.1249,34582.288927067,0
+VOTE.US,D,20220602,000000,47.1845,48.0969,46.9364,48.0673,26410.053079513,0
+VOTE.US,D,20220603,000000,47.4622,47.6804,47.1993,47.2837,22218.077178436,0
+VOTE.US,D,20220606,000000,47.8589,47.9581,47.3517,47.482,38881.130976657,0
+VOTE.US,D,20220607,000000,46.8868,47.9284,46.8868,47.8986,28618.956205838,0
+VOTE.US,D,20220608,000000,47.8192,47.9154,47.4126,47.4324,15002.59581143,0
+VOTE.US,D,20220609,000000,47.363,47.4622,46.3215,46.3215,29151.270605975,0
+VOTE.US,D,20220610,000000,45.6767,45.6767,44.9427,44.9527,22651.590799759,0
+VOTE.US,D,20220613,000000,44.0897,44.1393,43.0482,43.1772,56153.120187155,0
+VOTE.US,D,20220614,000000,43.4648,43.4648,42.6614,43.0284,67522.266949167,0
+VOTE.US,D,20220615,000000,43.3755,44.1493,43.1077,43.6136,32026.574903683,0
+VOTE.US,D,20220616,000000,42.84,42.84,41.8877,42.1654,43769.753185489,0
+VOTE.US,D,20220617,000000,42.1158,42.6118,41.8828,42.4035,80054.843290266,0
+VOTE.US,D,20220621,000000,42.9791,43.5367,42.9791,43.3874,43081.582166836,0
+VOTE.US,D,20220622,000000,42.9193,43.8349,42.9193,43.3774,34179.26693155,0
+VOTE.US,D,20220623,000000,43.4471,43.7957,43.1583,43.7957,40994.835290477,0
+VOTE.US,D,20220624,000000,44.2637,45.0902,44.2637,45.0603,23594.901158294,0
+VOTE.US,D,20220627,000000,45.2296,45.2296,44.8811,44.9707,65959.477901781,0
+VOTE.US,D,20220628,000000,45.2694,45.4985,44.0346,44.0546,30755.917508303,0
+VOTE.US,D,20220629,000000,44.0247,44.184,43.8005,43.9948,80613.903872286,0
+VOTE.US,D,20220630,000000,43.5865,43.8952,43.1185,43.5865,51548.070576165,0
+VOTE.US,D,20220701,000000,43.5965,44.0844,43.1982,43.9849,66310.951148521,0
+VOTE.US,D,20220705,000000,43.5766,44.2139,43.1394,44.2139,154854.09146726,0
+VOTE.US,D,20220706,000000,44.1541,44.5923,43.9649,44.3433,80297.57795022,0
+VOTE.US,D,20220707,000000,44.4728,45.1201,44.4728,45.0802,83463.84979871,0
+VOTE.US,D,20220708,000000,44.9209,45.1898,44.6149,44.9807,27385.791176704,0
+VOTE.US,D,20220711,000000,44.8213,44.8213,44.433,44.4529,22012.267338688,0
+VOTE.US,D,20220712,000000,44.652,44.652,43.96,44.0546,70968.473772464,0
+VOTE.US,D,20220713,000000,43.5467,44.1243,43.5467,43.8554,35339.128645792,0
+VOTE.US,D,20220714,000000,43.3575,43.6861,42.9293,43.6722,29488.605401486,0
+VOTE.US,D,20220715,000000,44.0446,44.4548,44.0446,44.4548,43766.452893341,0
+VOTE.US,D,20220718,000000,44.9408,44.9408,44.0247,44.1541,31504.053419221,0
+VOTE.US,D,20220719,000000,44.7218,45.3889,44.6321,45.3292,27192.982995636,0
+VOTE.US,D,20220720,000000,45.2856,45.8171,45.2511,45.6877,16577.486734811,0
+VOTE.US,D,20220721,000000,45.7176,46.096,45.4089,46.096,118449.49677921,0
+VOTE.US,D,20220722,000000,46.1956,46.1956,45.4595,45.6777,11378.695310888,0
+VOTE.US,D,20220725,000000,45.8769,45.8769,45.4885,45.7474,39274.624800004,0
+VOTE.US,D,20220726,000000,45.3889,45.4837,45.0504,45.1599,17345.706831257,0
+VOTE.US,D,20220727,000000,45.6938,46.5441,45.6938,46.335,19729.699653431,0
+VOTE.US,D,20220728,000000,46.5142,46.9324,46.0423,46.9125,27097.583114378,0
+VOTE.US,D,20220729,000000,47.0619,47.6395,47.0619,47.6105,781909.47730188,0
+VOTE.US,D,20220801,000000,47.4702,47.7789,47.3009,47.4766,11771.341137961,0
+VOTE.US,D,20220802,000000,47.3806,47.6999,47.0719,47.2511,20104.269713528,0
+VOTE.US,D,20220803,000000,47.5996,48.1374,47.5826,47.978,18434.269686875,0
+VOTE.US,D,20220804,000000,48.0975,48.0975,47.8486,47.978,42791.365685957,0
+VOTE.US,D,20220805,000000,47.5598,47.9083,47.5598,47.9083,14062.946706706,0
+VOTE.US,D,20220808,000000,48.1971,48.4048,47.8386,47.8884,13059.741639582,0
+VOTE.US,D,20220809,000000,47.7988,47.7988,47.52,47.6196,21000.024388077,0
+VOTE.US,D,20220810,000000,48.5158,48.7448,48.4361,48.7249,32096.536892297,0
+VOTE.US,D,20220811,000000,49.0934,49.2527,48.6054,48.6751,34558.85803803,0
+VOTE.US,D,20220812,000000,49.0436,49.5216,48.8743,49.5216,23694.317876658,0
+VOTE.US,D,20220815,000000,49.3722,49.8103,49.3694,49.7605,21373.590238898,0
+VOTE.US,D,20220816,000000,49.7108,50.0593,49.5116,49.8303,25773.031078806,0
+VOTE.US,D,20220817,000000,49.5415,49.7506,49.2925,49.4618,44886.146236527,0
+VOTE.US,D,20220818,000000,49.412,49.6709,49.3424,49.5315,9679.5732152196,0
+VOTE.US,D,20220819,000000,48.9988,49.0613,48.8046,48.9241,14929.579312239,0
+VOTE.US,D,20220822,000000,48.3963,48.3963,47.7988,47.892,11137.685084552,0
+VOTE.US,D,20220823,000000,47.9581,48.1425,47.7191,47.759,16207.937721096,0
+VOTE.US,D,20220824,000000,47.7988,48.0926,47.7391,47.9183,17282.441646844,0
+VOTE.US,D,20220825,000000,48.2429,48.5656,48.0876,48.5457,13699.422948649,0
+VOTE.US,D,20220826,000000,48.7149,48.7149,46.9125,46.9125,27959.194673529,0
+VOTE.US,D,20220829,000000,46.7134,46.8827,46.5043,46.6337,19231.611852336,0
+VOTE.US,D,20220830,000000,46.6536,46.6536,45.8371,46.1059,18578.875822676,0
+VOTE.US,D,20220831,000000,46.4545,46.4545,45.7275,45.7375,25912.616168226,0
+VOTE.US,D,20220901,000000,45.4686,45.857,45.13,45.857,11609.66344446,0
+VOTE.US,D,20220902,000000,46.4047,46.4047,45.15,45.369,10947.889531313,0
+VOTE.US,D,20220906,000000,45.369,45.5184,44.9391,45.1997,25041.966725587,0
+VOTE.US,D,20220907,000000,45.0504,46.0561,45.0504,45.9864,10614.492051548,0
+VOTE.US,D,20220908,000000,45.5981,46.3748,45.5981,46.325,32951.118986513,0
+VOTE.US,D,20220909,000000,46.8229,47.1416,46.8229,47.0818,19019.723695016,0
+VOTE.US,D,20220912,000000,47.2411,47.5948,47.2411,47.5797,23569.795926384,0
+VOTE.US,D,20220913,000000,46.6437,46.6437,45.3989,45.5284,20793.157277138,0
+VOTE.US,D,20220914,000000,45.7972,45.8561,45.4584,45.7574,19647.354492766,0
+VOTE.US,D,20220915,000000,45.4786,45.8925,45.15,45.2396,7893.084912504,0
+VOTE.US,D,20220916,000000,44.8114,44.8612,44.4828,44.8612,9908.5329302388,0
+VOTE.US,D,20220919,000000,44.5724,45.1384,44.5724,45.1384,19970.709879767,0
+VOTE.US,D,20220920,000000,44.57,44.8799,44.3803,44.6555,13390,0
+VOTE.US,D,20220921,000000,44.9,44.95,43.9,43.9,6325,0
+VOTE.US,D,20220922,000000,43.95,43.95,43.4493,43.5,25726,0
+VOTE.US,D,20220923,000000,43.02,43.02,42.2851,42.6737,33893,0
+VOTE.US,D,20220926,000000,42.66,42.856,42.2,42.26,23447,0
+VOTE.US,D,20220927,000000,42.86,43,42,42.23,30337,0
+VOTE.US,D,20220928,000000,42.47,43.28,42.24,43.08,126706,0
+VOTE.US,D,20220929,000000,42.74,42.74,41.88,42.192,17015,0
+VOTE.US,D,20220930,000000,42.17,42.58,41.59,41.59,18041,0
+VOTE.US,D,20221003,000000,42.12,42.83,41.7761,42.6159,19485,0
+VOTE.US,D,20221004,000000,43.44,43.9501,43.43,43.9444,17924,0
+VOTE.US,D,20221005,000000,43.53,44.07,43.19,43.86,14089,0
+VOTE.US,D,20221006,000000,43.72,43.8131,43.37,43.42,24028,0
+VOTE.US,D,20221007,000000,42.75,42.75,42,42.1577,28814,0
+VOTE.US,D,20221010,000000,41.9685,41.98,41.63,41.8524,16658,0
+VOTE.US,D,20221011,000000,41.45,42.05,41.3001,41.5,39320,0
+VOTE.US,D,20221012,000000,41.645,41.672,41.47,41.47,18229,0
+VOTE.US,D,20221013,000000,40.63,42.55,40.46,42.45,8998,0
+VOTE.US,D,20221014,000000,42.84,42.84,41.4267,41.4267,13629,0
+VOTE.US,D,20221017,000000,42.27,42.68,42.27,42.5284,28553,0
+VOTE.US,D,20221018,000000,43.33,43.42,42.72,42.9636,6846,0
+VOTE.US,D,20221019,000000,42.67,43.0404,42.5,42.76,22292,0
+VOTE.US,D,20221020,000000,42.8,43.23,42.35,42.4727,13814,0
+VOTE.US,D,20221021,000000,42.28,43.45,42.28,43.41,23003,0
+VOTE.US,D,20221024,000000,43.67,44.04,43.256,43.885,8415,0
+VOTE.US,D,20221025,000000,44.53,44.66,44.07,44.63,16968,0
+VOTE.US,D,20221026,000000,44.34,44.95,44.2575,44.27,25659,0
+VOTE.US,D,20221027,000000,44.35,44.6,44.0103,44.0103,21663,0
+VOTE.US,D,20221028,000000,44.2699,45.12,44.15,45.1115,34349,0
+VOTE.US,D,20221031,000000,44.9,45.01,44.71,44.78,715934,0
+VOTE.US,D,20221101,000000,45.26,45.26,44.48,44.61,32853,0
+VOTE.US,D,20221102,000000,44.3699,45.04,43.44,43.44,12081,0
+VOTE.US,D,20221103,000000,43.11,43.2899,42.7739,43.0199,17550,0
+VOTE.US,D,20221104,000000,43.6,43.77,42.88,43.5229,23874,0
+VOTE.US,D,20221107,000000,43.82,43.9991,43.5772,43.98,34180,0
+VOTE.US,D,20221108,000000,43.99,44.6,43.7887,44.24,30968,0
+VOTE.US,D,20221109,000000,43.845,44.12,43.27,43.32,21552,0
+VOTE.US,D,20221110,000000,44.89,45.73,44.83,45.73,25461,0
+VOTE.US,D,20221111,000000,45.71,46.28,45.71,46.2,18244,0
+VOTE.US,D,20221114,000000,46.11,46.375,45.81,45.81,8067,0
+VOTE.US,D,20221115,000000,46.5,46.6134,46.04,46.23,156230,0
+VOTE.US,D,20221116,000000,46.0609,46.0609,45.82,45.9,65270,0
+VOTE.US,D,20221117,000000,45.33,45.75,45.225,45.69,12312,0
+VOTE.US,D,20221118,000000,46.2,46.2,45.58,45.9,17763,0
+VOTE.US,D,20221121,000000,45.85,45.85,45.53,45.73,90405,0
+VOTE.US,D,20221122,000000,45.81,46.36,45.81,46.35,13838,0
+VOTE.US,D,20221123,000000,46.41,46.68,46.41,46.61,34604,0
+VOTE.US,D,20221125,000000,46.67,46.69,46.57,46.62,3697,0
+VOTE.US,D,20221128,000000,46.38,46.38,45.81,45.91,44221,0
+VOTE.US,D,20221129,000000,45.87,45.91,45.66,45.84,44223,0
+VOTE.US,D,20221130,000000,45.81,47.23,45.645,47.21,34945,0
+VOTE.US,D,20221201,000000,47.51,47.51,47.135,47.25,12576,0
+VOTE.US,D,20221202,000000,46.73,47.305,46.73,47.21,26167,0
+VOTE.US,D,20221205,000000,46.8,47.0042,46.18,46.34,44526,0
+VOTE.US,D,20221206,000000,46.34,46.34,45.44,45.66,14626,0
+VOTE.US,D,20221207,000000,45.63,45.665,45.4831,45.59,42107,0
+VOTE.US,D,20221208,000000,45.67,46.07,45.66,45.97,18011,0
+VOTE.US,D,20221209,000000,45.7,46.0841,45.62,45.62,5153,0
+VOTE.US,D,20221212,000000,45.725,46.26,45.63,46.26,20175,0
+VOTE.US,D,20221213,000000,47.38,47.55,46.43,46.64,19391,0
+VOTE.US,D,20221214,000000,46.865,47.01,46.15,46.39,27837,0
+VOTE.US,D,20221215,000000,45.9,45.9,45,45.2,45077,0
+VOTE.US,D,20221216,000000,44.98,44.98,44.4,44.7389,49769,0
+VOTE.US,D,20221219,000000,44.58,44.64,44.08,44.28,13751,0
+VOTE.US,D,20221220,000000,43.84,44.2081,43.78,44.05,29572,0
+VOTE.US,D,20221221,000000,44.25,44.81,44.25,44.67,25190,0
+VOTE.US,D,20221222,000000,44.23,44.23,43.42,44.02,30368,0
+VOTE.US,D,20221223,000000,43.91,44.26,43.834,44.26,171097,0
+VOTE.US,D,20221227,000000,44.39,44.39,43.9626,44.09,27840,0
+VOTE.US,D,20221228,000000,44.17,44.3,43.58,43.63,86044,0
+VOTE.US,D,20221229,000000,44.04,44.4688,44.04,44.35,15509,0
+VOTE.US,D,20221230,000000,43.96,44.22,43.847,44.22,43441,0
+VOTE.US,D,20230103,000000,44.4,44.41,43.75,44.0573,28737,0
+VOTE.US,D,20230104,000000,44.15,44.5899,43.9668,44.41,8075,0
+VOTE.US,D,20230105,000000,44.23,44.23,43.84,43.88,11911,0
+VOTE.US,D,20230106,000000,44.27,44.99,44.05,44.8558,38944,0
+VOTE.US,D,20230109,000000,45.24,45.4842,44.86,44.89,13157,0
+VOTE.US,D,20230110,000000,44.88,45.178,44.875,45.178,25298,0
+VOTE.US,D,20230111,000000,45.49,45.77,45.36,45.77,34942,0
+VOTE.US,D,20230112,000000,45.82,46.105,45.615,45.96,5527,0
+VOTE.US,D,20230113,000000,45.69,46.185,45.58,46.18,12594,0
+VOTE.US,D,20230117,000000,46.28,46.3652,46.1,46.11,41581,0
+VOTE.US,D,20230118,000000,46.379,46.379,45.37,45.37,23529,0
+VOTE.US,D,20230119,000000,45,45.28,45,45.04,10357,0
+VOTE.US,D,20230120,000000,45.152,45.908,45.1205,45.89,316183,0
+VOTE.US,D,20230123,000000,46.17,46.53,46,46.49,16046,0
+VOTE.US,D,20230124,000000,46.435,46.475,46.16,46.41,12909,0
+VOTE.US,D,20230125,000000,45.98,46.4,45.71,46.4,17484,0
+VOTE.US,D,20230126,000000,46.66,46.97,46.5561,46.97,13813,0
+VOTE.US,D,20230127,000000,46.93,47.35,46.88,47.0995,7089,0
+VOTE.US,D,20230130,000000,46.79,46.96,46.4545,46.4545,12658,0
+VOTE.US,D,20230131,000000,46.63,47.13,46.5215,47.13,7840,0
+VOTE.US,D,20230201,000000,47,47.88,46.8952,47.63,32984,0
+VOTE.US,D,20230202,000000,48.27,48.52,47.9839,48.38,29111,0
+VOTE.US,D,20230203,000000,47.86,48.35,47.75,47.87,60985,0
+VOTE.US,D,20230206,000000,47.67,47.67,47.4401,47.56,64435,0
+VOTE.US,D,20230207,000000,47.31,48.18,47.278,48.09,16114,0
+VOTE.US,D,20230208,000000,48.05,48.05,47.535,47.5903,14132,0
+VOTE.US,D,20230209,000000,48.16,48.16,47.2,47.2,65004,0
+VOTE.US,D,20230210,000000,47.06,47.29,47,47.26,34973,0
+VOTE.US,D,20230213,000000,47.99,47.99,47.33,47.7698,32850,0
+VOTE.US,D,20230214,000000,47.85,48.1004,47.44,47.81,32184,0
+VOTE.US,D,20230215,000000,48.25,48.25,47.5687,48.05,90166,0
+VOTE.US,D,20230216,000000,47.48,47.875,47.36,47.39,18537,0
+VOTE.US,D,20230217,000000,47.16,47.2,46.86,47.19,19484,0
+VOTE.US,D,20230221,000000,46.9,46.9,46.25,46.27,12986,0
+VOTE.US,D,20230222,000000,46.55,46.55,46.09,46.19,23359,0
+VOTE.US,D,20230223,000000,46.51,46.63,46.04,46.44,10373,0
+VOTE.US,D,20230224,000000,45.985,45.985,45.7239,45.94,42269,0
+VOTE.US,D,20230227,000000,46.49,46.4981,46.05,46.12,54377,0
+VOTE.US,D,20230228,000000,46.32,46.32,45.98,45.98,13746,0
+VOTE.US,D,20230301,000000,45.93,46.15,45.711,45.76,59024,0
+VOTE.US,D,20230302,000000,45.67,46.13,45.6067,46.1,64377,0
+VOTE.US,D,20230303,000000,46.22,46.88,46.22,46.87,20916,0
+VOTE.US,D,20230306,000000,46.9,47.228,46.86,46.92,34012,0
+VOTE.US,D,20230307,000000,46.92,46.92,46.18,46.2,51359,0
+VOTE.US,D,20230308,000000,46.31,46.322,46,46.2564,12160,0
+VOTE.US,D,20230309,000000,46.23,46.512,45.39,45.41,49400,0
+VOTE.US,D,20230310,000000,45.33,45.38,44.5739,44.6778,15070,0
+VOTE.US,D,20230313,000000,44.17,45.1,44.1,44.69,18108,0
+VOTE.US,D,20230314,000000,45.42,45.57,45.0589,45.48,6157,0
+VOTE.US,D,20230315,000000,44.6,45.14,44.6,45.08,8591,0
+VOTE.US,D,20230316,000000,44.75,45.97,44.75,45.91,27863,0
+VOTE.US,D,20230317,000000,45.8788,45.8788,45.3142,45.45,21514,0
+VOTE.US,D,20230320,000000,45.32,45.82,45.32,45.82,53849,0
+VOTE.US,D,20230321,000000,46,46.51,46,46.44,34528,0
+VOTE.US,D,20230322,000000,46.55,46.62,45.59,45.59,63579,0
+VOTE.US,D,20230323,000000,45.95,46.38,45.58,45.71,9187,0
+VOTE.US,D,20230324,000000,45.54,45.94,45.365,45.94,22700,0
+VOTE.US,D,20230327,000000,46.08,46.27,46.01,46.04,13436,0
+VOTE.US,D,20230328,000000,46.05,46.05,45.8,45.97,38745,0
+VOTE.US,D,20230329,000000,46.52,46.64,46.35,46.6,23329,0
+VOTE.US,D,20230330,000000,47.05,47.05,46.79,46.91,9459,0
+VOTE.US,D,20230331,000000,47.04,47.59,47.04,47.59,14940,0
+VOTE.US,D,20230403,000000,47.63,47.774,47.52,47.74,30537,0
+VOTE.US,D,20230404,000000,47.82,47.8452,47.39,47.49,9186,0
+VOTE.US,D,20230405,000000,47.39,47.429,47.15,47.3501,11017,0
+VOTE.US,D,20230406,000000,47.14,47.5497,47.12,47.5,18631,0
+VOTE.US,D,20230410,000000,47.37,47.55,47.14,47.55,79222,0
+VOTE.US,D,20230411,000000,47.63,47.74,47.54,47.58,43099,0
+VOTE.US,D,20230412,000000,47.94,47.94,47.33,47.37,42426,0
+VOTE.US,D,20230413,000000,47.5,48.07,47.5,48.07,121600,0
+VOTE.US,D,20230414,000000,47.94,48.19,47.65,47.9,29378,0
+VOTE.US,D,20230417,000000,47.89,48.05,47.8143,48.05,22844,0
+VOTE.US,D,20230418,000000,48.19,48.28,47.9775,48.15,33607,0
+VOTE.US,D,20230419,000000,47.95,48.14,47.9,48.12,13328,0
+VOTE.US,D,20230420,000000,47.67,48.02,47.65,47.8005,32773,0
+VOTE.US,D,20230421,000000,47.95,47.95,47.6913,47.84,11246,0
+VOTE.US,D,20230424,000000,47.74,47.9494,47.74,47.87,14283,0
+VOTE.US,D,20230425,000000,47.66,47.7,47.12,47.12,27164,0
+VOTE.US,D,20230426,000000,47.35,47.35,46.87,46.97,13359,0
+VOTE.US,D,20230427,000000,47.44,47.85,47.2342,47.84,17512,0
+VOTE.US,D,20230428,000000,47.77,48.25,47.76,48.25,13167,0
+VOTE.US,D,20230501,000000,48.14,48.3799,48.14,48.25,23837,0
+VOTE.US,D,20230502,000000,48.07,48.15,47.3788,47.63,48556,0
+VOTE.US,D,20230503,000000,47.74,47.825,47.3398,47.3398,19330,0
+VOTE.US,D,20230504,000000,47.2,47.2,46.8788,47.02,64716,0
+VOTE.US,D,20230505,000000,47.47,48,47.43,47.84,15221,0
+VOTE.US,D,20230508,000000,47.85,47.95,47.808,47.9,45471,0
+VOTE.US,D,20230509,000000,47.71,47.85,47.71,47.7279,18568,0
+VOTE.US,D,20230510,000000,48.1,48.1,47.65,47.98,16168,0
+VOTE.US,D,20230511,000000,47.98,47.98,47.6541,47.86,38346,0
+VOTE.US,D,20230512,000000,47.97,48,47.53,47.8005,27029,0
+VOTE.US,D,20230515,000000,47.93,48.0146,47.6508,47.93,9372,0
+VOTE.US,D,20230516,000000,47.87,47.87,47.67,47.67,22755,0
+VOTE.US,D,20230517,000000,47.93,48.2997,47.6903,48.2,34979,0
+VOTE.US,D,20230518,000000,48.195,48.76,48.1948,48.76,24691,0
+VOTE.US,D,20230519,000000,48.77,48.865,48.572,48.66,14938,0
+VOTE.US,D,20230522,000000,48.56,48.81,48.56,48.69,151723,0
+VOTE.US,D,20230523,000000,48.52,48.59,48.15,48.17,95828,0
+VOTE.US,D,20230524,000000,47.9022,47.96,47.63,47.82,44943,0
+VOTE.US,D,20230525,000000,48.34,48.34,47.9731,48.2081,39622,0
+VOTE.US,D,20230526,000000,48.26,48.9457,48.26,48.84,39033,0
+VOTE.US,D,20230530,000000,48.99,49.1257,48.76,48.92,43943,0
+VOTE.US,D,20230531,000000,48.69,48.75,48.48,48.64,33777,0
+VOTE.US,D,20230601,000000,48.59,49.1981,48.55,49.08,12964,0
+VOTE.US,D,20230602,000000,49.5762,49.93,49.4138,49.85,15960,0
+VOTE.US,D,20230605,000000,49.8,50.02,49.66,49.77,18806,0
+VOTE.US,D,20230606,000000,49.61,49.88,49.61,49.87,14573,0
+VOTE.US,D,20230607,000000,49.959,49.9794,49.59,49.65,53530,0
+VOTE.US,D,20230608,000000,49.6325,50.01,49.5923,49.91,3129,0
+VOTE.US,D,20230609,000000,50.09,50.2301,49.97,49.97,6557,0
+VOTE.US,D,20230612,000000,50.08,50.49,50.08,50.4501,7736,0
+VOTE.US,D,20230613,000000,50.77,50.85,50.6705,50.85,67124,0
+VOTE.US,D,20230614,000000,50.95,51.03,50.5396,50.93,11813,0
+VOTE.US,D,20230615,000000,50.95,51.63,50.95,51.51,10259,0
+VOTE.US,D,20230616,000000,51.84,51.84,51.36,51.37,9185,0
+VOTE.US,D,20230620,000000,50.92,50.9944,50.715,50.91,23534,0
+VOTE.US,D,20230621,000000,50.6283,50.82,50.56,50.64,53724,0
+VOTE.US,D,20230622,000000,50.61,50.8,50.46,50.8,175414,0
+VOTE.US,D,20230623,000000,50.46,50.59,50.37,50.41,39598,0
+VOTE.US,D,20230626,000000,50.46,50.5721,50.17,50.17,37064,0
+VOTE.US,D,20230627,000000,50.34,50.81,50.25,50.72,38100,0
+VOTE.US,D,20230628,000000,50.51,50.92,50.51,50.76,37773,0
+VOTE.US,D,20230629,000000,50.82,50.97,50.7513,50.97,16009,0
+VOTE.US,D,20230630,000000,51.24,51.6152,51.24,51.6,5547,0
+VOTE.US,D,20230703,000000,51.49,51.6597,51.49,51.64,11265,0
+VOTE.US,D,20230705,000000,51.52,51.62,51.48,51.58,17278,0
+VOTE.US,D,20230706,000000,51.22,51.22,50.85,51.13,35467,0
+VOTE.US,D,20230707,000000,51.03,51.43,51,51,18354,0
+VOTE.US,D,20230710,000000,51.04,51.12,50.9,51.11,15795,0
+VOTE.US,D,20230711,000000,51.21,51.54,51.13,51.4966,10451,0
+VOTE.US,D,20230712,000000,51.975,52.05,51.79,51.9,70565,0
+VOTE.US,D,20230713,000000,52.23,52.401,52.174,52.39,65993,0
+VOTE.US,D,20230714,000000,52.51,52.5745,52.25,52.3,19465,0
+VOTE.US,D,20230717,000000,52.38,52.6,52.31,52.55,69139,0
+VOTE.US,D,20230718,000000,52.6,52.99,52.6,52.93,42483,0
+VOTE.US,D,20230719,000000,53.13,53.173,52.93,53.06,10140,0
+VOTE.US,D,20230720,000000,52.96,52.97,52.55,52.68,57879,0
+VOTE.US,D,20230721,000000,52.87,52.88,52.67,52.67,8669,0
+VOTE.US,D,20230724,000000,52.68,52.97,52.68,52.88,30094,0
+VOTE.US,D,20230725,000000,52.87,53.17,52.868,53.03,95861,0
+VOTE.US,D,20230726,000000,53.02,53.159,52.85,53.03,42672,0
+VOTE.US,D,20230727,000000,53.35,53.46,52.64,52.68,43442,0
+VOTE.US,D,20230728,000000,52.98,53.2701,52.98,53.2,31256,0
+VOTE.US,D,20230731,000000,53.33,53.35,53.17,53.26,60993,0
+VOTE.US,D,20230801,000000,53.215,53.22,53.1,53.165,9659,0
+VOTE.US,D,20230802,000000,52.86,52.86,52.375,52.43,42894,0
+VOTE.US,D,20230803,000000,52.21,52.47,52.13,52.23,34698,0
+VOTE.US,D,20230804,000000,52.41,52.75,52.0193,52.05,12747,0
+VOTE.US,D,20230807,000000,52.1,52.47,52.1,52.47,21886,0
+VOTE.US,D,20230808,000000,52.28,52.28,51.8412,52.19,17140,0
+VOTE.US,D,20230809,000000,52.21,52.21,51.83,51.83,30223,0
+VOTE.US,D,20230810,000000,52.5194,52.5589,51.79,51.86,9840,0
+VOTE.US,D,20230811,000000,51.65,51.89,51.6,51.8,11205,0
+VOTE.US,D,20230814,000000,51.61,52.08,51.61,52.08,21698,0
+VOTE.US,D,20230815,000000,51.7904,51.7904,51.4671,51.5378,21948,0
+VOTE.US,D,20230816,000000,51.64,51.64,51.188,51.19,118280,0
+VOTE.US,D,20230817,000000,51.295,51.295,50.755,50.81,17289,0
+VOTE.US,D,20230818,000000,50.42,50.7601,50.38,50.75,61063,0
+VOTE.US,D,20230821,000000,50.8,51.19,50.6701,51.17,82931,0
+VOTE.US,D,20230822,000000,51.44,51.44,50.9346,51.03,60355,0
+VOTE.US,D,20230823,000000,51.15,51.64,51.15,51.5293,58674,0
+VOTE.US,D,20230824,000000,51.68,51.8383,50.9,50.9,55584,0
+VOTE.US,D,20230825,000000,51.13,51.3239,50.76,51.23,25177,0
+VOTE.US,D,20230828,000000,51.53,51.6,51.3062,51.58,52371,0
+VOTE.US,D,20230829,000000,51.62,52.34,51.62,52.2842,16985,0
+VOTE.US,D,20230830,000000,52.49,52.56,52.445,52.55,26667,0
+VOTE.US,D,20230831,000000,52.66,52.7195,52.52,52.52,26529,0
+VOTE.US,D,20230901,000000,52.635,52.8,52.4273,52.6,15874,0
+VOTE.US,D,20230905,000000,52.6,52.6,52.365,52.41,30334,0
+VOTE.US,D,20230906,000000,52.15,52.18,51.78,52.06,18709,0
+VOTE.US,D,20230907,000000,51.77,51.94,51.6449,51.92,24208,0
+VOTE.US,D,20230908,000000,52.0201,52.125,51.87,52,113830,0
+VOTE.US,D,20230911,000000,52.12,52.36,52.1027,52.34,60835,0
+VOTE.US,D,20230912,000000,52.25,52.3297,51.99,52.06,6915,0
+VOTE.US,D,20230913,000000,52.01,52.21,51.99,52.11,25311,0
+VOTE.US,D,20230914,000000,52.47,52.59,52.2525,52.47,6392,0
+VOTE.US,D,20230915,000000,52.23,52.28,51.8638,51.87,18341,0
+VOTE.US,D,20230918,000000,51.72,51.9927,51.72,51.91,43192,0
+VOTE.US,D,20230919,000000,51.69,51.69,51.31,51.62,28986,0
+VOTE.US,D,20230920,000000,51.69,51.7799,51.08,51.13,52708,0
+VOTE.US,D,20230921,000000,50.83,50.83,50.28,50.28,12940,0
+VOTE.US,D,20230922,000000,50.31,50.56,50.18,50.21,36704,0
+VOTE.US,D,20230925,000000,50.07,50.39,50.005,50.38,55691,0
+VOTE.US,D,20230926,000000,50.12,50.12,49.55,49.65,14930,0
+VOTE.US,D,20230927,000000,49.78,49.8165,49.31,49.7,14146,0
+VOTE.US,D,20230928,000000,49.65,50.1137,49.5897,49.9616,16709,0
+VOTE.US,D,20230929,000000,50.48,50.48,49.71,49.88,136944,0
+VOTE.US,D,20231002,000000,49.74,49.9647,49.57,49.81,23621,0
+VOTE.US,D,20231003,000000,49.68,49.68,49.0128,49.14,17028,0
+VOTE.US,D,20231004,000000,49.35,49.58,49.1545,49.53,33021,0
+VOTE.US,D,20231005,000000,49.53,49.54,49.19,49.5,12148,0
+VOTE.US,D,20231006,000000,49.32,50.23,49.1,50.12,38767,0
+VOTE.US,D,20231009,000000,50.03,50.46,49.825,50.43,49907,0
+VOTE.US,D,20231010,000000,50.6186,51,50.6106,50.7,61561,0
+VOTE.US,D,20231011,000000,50.82,50.93,50.57,50.93,27205,0
+VOTE.US,D,20231012,000000,50.799,51.02,50.46,50.61,59751,0
+VOTE.US,D,20231013,000000,50.64,50.89,50.215,50.28,43573,0
+VOTE.US,D,20231016,000000,50.51,50.95,50.51,50.86,21340,0
+VOTE.US,D,20231017,000000,50.36,51.0483,50.36,50.86,24396,0
+VOTE.US,D,20231018,000000,50.48,50.7169,50.12,50.18,8658,0
+VOTE.US,D,20231019,000000,50.18,50.33,49.6439,49.8,230252,0
+VOTE.US,D,20231020,000000,49.6,49.74,49.12,49.13,76908,0
+VOTE.US,D,20231023,000000,48.84,49.42,48.69,49.035,30711,0
+VOTE.US,D,20231024,000000,49.31,49.46,49.1394,49.38,11405,0
+VOTE.US,D,20231025,000000,48.98,49.055,48.59,48.63,26805,0
+VOTE.US,D,20231026,000000,48.56,48.56,48.0397,48.07,20560,0
+VOTE.US,D,20231027,000000,48.34,48.34,47.713,47.88,26175,0
+VOTE.US,D,20231030,000000,48.35,48.53,48.07,48.44,157518,0
+VOTE.US,D,20231031,000000,48.445,48.76,48.445,48.72,143870,0
+VOTE.US,D,20231101,000000,48.72,49.36,48.72,49.3,139678,0
+VOTE.US,D,20231102,000000,49.67,50.22,49.67,50.18,58791,0
+VOTE.US,D,20231103,000000,50.59,50.855,50.49,50.708,98194,0
+VOTE.US,D,20231106,000000,50.72,50.8,50.5701,50.8,26786,0
+VOTE.US,D,20231107,000000,50.79,51.04,50.73,50.98,11035,0
+VOTE.US,D,20231108,000000,51.1,51.1,50.8027,51.01,19314,0
+VOTE.US,D,20231109,000000,51.11,51.13,50.57,50.62,257025,0
+VOTE.US,D,20231110,000000,50.96,51.435,50.75,51.41,168566,0
+VOTE.US,D,20231113,000000,51.2,51.485,51.1835,51.39,33863,0
+VOTE.US,D,20231114,000000,52.06,52.51,52.06,52.41,105110,0
+VOTE.US,D,20231115,000000,52.55,52.68,52.41,52.5,15204,0
+VOTE.US,D,20231116,000000,52.5389,52.57,52.35,52.57,14900,0
+VOTE.US,D,20231117,000000,52.54,52.69,52.4893,52.61,34164,0
+VOTE.US,D,20231120,000000,52.67,53.17,52.62,53.05,87254,0
+VOTE.US,D,20231121,000000,52.97,52.97,52.79,52.92,30824,0
+VOTE.US,D,20231122,000000,52.98,53.28,52.98,53.18,77606,0
+VOTE.US,D,20231124,000000,53.16,53.18,53.1318,53.16,2669,0
+VOTE.US,D,20231127,000000,53.03,53.2,53.03,53.11,44575,0
+VOTE.US,D,20231128,000000,53.04,53.27,53,53.12,57817,0
+VOTE.US,D,20231129,000000,53.43,53.55,53.1,53.13,58843,0
+VOTE.US,D,20231130,000000,53.19,53.38,53.01,53.36,54082,0
+VOTE.US,D,20231201,000000,53.19,53.6876,53.19,53.64,17054,0
+VOTE.US,D,20231204,000000,53.28,53.36,53.08,53.36,22049,0
+VOTE.US,D,20231205,000000,53.21,53.39,53.19,53.34,25554,0
+VOTE.US,D,20231206,000000,53.5,53.5377,53.1,53.1,24494,0
+VOTE.US,D,20231207,000000,53.3597,53.565,53.3275,53.5442,4859,0
+VOTE.US,D,20231208,000000,53.32,53.83,53.32,53.78,9299,0
+VOTE.US,D,20231211,000000,53.77,54.01,53.77,54.01,24951,0
+VOTE.US,D,20231212,000000,53.92,54.2418,53.895,54.2418,15553,0
+VOTE.US,D,20231213,000000,54.36,55,54.2583,54.9418,17377,0
+VOTE.US,D,20231214,000000,55.22,55.3215,54.95,55.17,13786,0
+VOTE.US,D,20231215,000000,55.09,55.23,55.0301,55.15,11392,0
+VOTE.US,D,20231218,000000,55.24,55.535,55.24,55.43,27319,0
+VOTE.US,D,20231219,000000,55.39,55.505,55.27,55.5,316962,0
+VOTE.US,D,20231220,000000,55.5,55.66,54.7,54.7,69541,0
+VOTE.US,D,20231221,000000,55.23,55.32,54.87,55.32,54137,0
+VOTE.US,D,20231222,000000,55.46,55.58,55.19,55.4,42703,0
+VOTE.US,D,20231226,000000,55.51,55.73,55.51,55.64,68724,0
+VOTE.US,D,20231227,000000,55.68,55.74,55.57,55.73,42199,0
+VOTE.US,D,20231228,000000,55.69,55.85,55.69,55.72,90065,0
+VOTE.US,D,20231229,000000,55.68,55.79,55.39,55.62,33871,0
+VOTE.US,D,20240102,000000,55.21,55.3397,55.0369,55.21,43527,0
+VOTE.US,D,20240103,000000,54.94,55.04,54.75,54.75,17820,0
+VOTE.US,D,20240104,000000,54.74,55.01,54.59,54.6,16206,0
+VOTE.US,D,20240105,000000,54.62,54.96,54.53,54.68,30724,0
+VOTE.US,D,20240108,000000,54.78,55.49,54.76,55.49,35796,0
+VOTE.US,D,20240109,000000,55.13,55.515,55.13,55.405,54772,0
+VOTE.US,D,20240110,000000,55.36,55.82,55.36,55.77,35203,0
+VOTE.US,D,20240111,000000,55.86,55.91,55.26,55.6939,32296,0
+VOTE.US,D,20240112,000000,55.79,55.95,55.62,55.74,48651,0
+VOTE.US,D,20240116,000000,55.58,55.6965,55.35,55.55,28738,0
+VOTE.US,D,20240117,000000,55.15,55.2701,55,55.21,40944,0
+VOTE.US,D,20240118,000000,55.44,55.72,55.295,55.72,29775,0
+VOTE.US,D,20240119,000000,55.9049,56.46,55.85,56.43,130527,0
+VOTE.US,D,20240122,000000,56.64,56.7887,56.55,56.57,167412,0
+VOTE.US,D,20240123,000000,56.6307,56.75,56.53,56.75,17711,0
+VOTE.US,D,20240124,000000,57.03,57.17,56.75,56.75,30227,0
+VOTE.US,D,20240125,000000,56.9868,57.06,56.81,57.06,1186981,0
+VOTE.US,D,20240126,000000,57.025,57.1699,56.92,57.006,8745,0
+VOTE.US,D,20240129,000000,57.08,57.48,57.02,57.46,12068,0
+VOTE.US,D,20240130,000000,57.4,57.47,57.4,57.45,11688,0
+VOTE.US,D,20240131,000000,56.94,57.1578,56.5521,56.5521,127701,0
+VOTE.US,D,20240201,000000,56.78,57.21,56.61,57.21,16048,0
+VOTE.US,D,20240202,000000,57.32,58.0143,57.32,57.87,191608,0
+VOTE.US,D,20240205,000000,57.82,57.82,57.4627,57.66,14709,0
+VOTE.US,D,20240206,000000,57.79,57.82,57.59,57.8,10663,0
+VOTE.US,D,20240207,000000,58.03,58.33,58.0282,58.2582,1189829,0
+VOTE.US,D,20240208,000000,58.26,58.3499,58.26,58.32,11257,0
+VOTE.US,D,20240209,000000,58.51,58.71,58.4822,58.71,12454,0
+VOTE.US,D,20240212,000000,58.8,58.915,58.6203,58.6203,12122,0
+VOTE.US,D,20240213,000000,57.99,58.03,57.46,57.85,26533,0
+VOTE.US,D,20240214,000000,58.1509,58.46,57.95,58.46,111088,0
+VOTE.US,D,20240215,000000,58.46,58.795,58.46,58.79,15105,0
+VOTE.US,D,20240216,000000,58.91,58.91,58.48,58.4961,6564,0
+VOTE.US,D,20240220,000000,58.31,58.31,57.9658,58.14,9811,0
+VOTE.US,D,20240221,000000,58.07,58.18,57.81,58.18,19205,0
+VOTE.US,D,20240222,000000,58.96,59.4901,58.93,59.44,12113,0
+VOTE.US,D,20240223,000000,59.66,59.6903,59.41,59.5015,8686,0
+VOTE.US,D,20240226,000000,59.46,59.5211,59.255,59.27,18065,0
+VOTE.US,D,20240227,000000,59.34,59.38,59.15,59.38,10896,0
+VOTE.US,D,20240228,000000,59.18,59.31,59.16,59.2248,20390,0
+VOTE.US,D,20240229,000000,59.43,59.66,59.3126,59.53,25223,0
+VOTE.US,D,20240301,000000,59.55,60.07,59.55,60.07,18354,0
+VOTE.US,D,20240304,000000,59.99,60.16,59.9542,59.97,12290,0
+VOTE.US,D,20240305,000000,59.74,59.74,59.1166,59.3237,8980,0
+VOTE.US,D,20240306,000000,59.77,59.88,59.53,59.65,43534,0
+VOTE.US,D,20240307,000000,59.99,60.36,59.99,60.28,9899,0
+VOTE.US,D,20240308,000000,60.33,60.62,59.81,59.86,32189,0
+VOTE.US,D,20240311,000000,59.63,59.8599,59.48,59.81,34601,0
+VOTE.US,D,20240312,000000,59.91,60.48,59.8636,60.48,9887,0
+VOTE.US,D,20240313,000000,60.41,60.4994,60.2,60.34,25562,0
+VOTE.US,D,20240314,000000,60.58,60.58,59.86,60.21,119587,0
+VOTE.US,D,20240315,000000,59.88,59.99,59.6399,59.78,18475,0
+VOTE.US,D,20240318,000000,60.12,60.21,59.95,59.95,35803,0
+VOTE.US,D,20240319,000000,59.82,60.3099,59.77,60.28,9735,0
+VOTE.US,D,20240320,000000,60.28,60.86,60.24,60.86,28570,0
+VOTE.US,D,20240321,000000,61.2,61.278,61.08,61.0886,13354,0
+VOTE.US,D,20240322,000000,61.03,61.0398,60.9736,61,6582,0
+VOTE.US,D,20240325,000000,60.72,60.92,60.72,60.79,74634,0
+VOTE.US,D,20240326,000000,60.95,60.9949,60.63,60.63,19099,0
+VOTE.US,D,20240327,000000,61.09,61.13,60.77,61.13,12771,0
+VOTE.US,D,20240328,000000,61.11,61.27,61.11,61.2528,32692,0
+VOTE.US,D,20240401,000000,61.31,61.31,60.971,61.09,14923,0
+VOTE.US,D,20240402,000000,60.53,60.66,60.3965,60.6552,15547,0
+VOTE.US,D,20240403,000000,60.45,60.92,60.45,60.7222,12431,0
+VOTE.US,D,20240404,000000,61.1589,61.21,59.99,59.99,15650,0
+VOTE.US,D,20240405,000000,60.15,60.8,60.15,60.7,13924,0
+VOTE.US,D,20240408,000000,60.8,60.8,60.6321,60.6434,15238,0
+VOTE.US,D,20240409,000000,60.85,60.85,60.29,60.6703,10080,0
+VOTE.US,D,20240410,000000,59.95,60.37,59.94,60.18,13106,0
+VOTE.US,D,20240411,000000,60.43,60.75,60.0068,60.6792,8981,0
+VOTE.US,D,20240412,000000,60.22,60.27,59.62,59.7327,11626,0
+VOTE.US,D,20240415,000000,60.28,60.28,59.01,59.04,15267,0
+VOTE.US,D,20240416,000000,59.06,59.1,58.7895,58.91,9410,0
+VOTE.US,D,20240417,000000,59.1195,59.1195,58.47,58.6055,8071,0
+VOTE.US,D,20240418,000000,58.77,58.96,58.38,58.4079,200496,0
+VOTE.US,D,20240419,000000,58.31,58.5,57.75,57.76,22991,0
+VOTE.US,D,20240422,000000,58.19,58.71,57.93,58.34,21108,0
+VOTE.US,D,20240423,000000,58.7849,59.19,58.7849,59.1,75321,0
+VOTE.US,D,20240424,000000,59.27,59.3279,58.8769,59.15,64066,0
+VOTE.US,D,20240425,000000,58.28,58.98,58.28,58.89,43876,0
+VOTE.US,D,20240426,000000,59.3,59.65,59.2331,59.54,46657,0
+VOTE.US,D,20240429,000000,59.7,59.721,59.47,59.68,43530,0
+VOTE.US,D,20240430,000000,59.47,59.5794,58.74,58.77,58302,0
+VOTE.US,D,20240501,000000,58.615,59.4,58.495,58.58,29223,0
+VOTE.US,D,20240502,000000,59.02,59.16,58.5734,59.12,23291,0
+VOTE.US,D,20240503,000000,59.835,59.99,59.5435,59.85,34841,0
+VOTE.US,D,20240506,000000,60.04,60.47,60.04,60.46,34760,0
+VOTE.US,D,20240507,000000,60.51,60.6785,60.45,60.52,89683,0
+VOTE.US,D,20240508,000000,60.19,60.5598,60.19,60.51,31483,0
+VOTE.US,D,20240509,000000,60.6365,60.8405,60.6365,60.81,11646,0
+VOTE.US,D,20240510,000000,60.96,61.0841,60.81,60.93,77951,0
+VOTE.US,D,20240513,000000,61.18,61.18,60.86,60.91,14850,0
+VOTE.US,D,20240514,000000,60.94,61.2541,60.8901,61.2541,6133,0
+VOTE.US,D,20240515,000000,61.54,62,61.4715,61.99,9961,0
+VOTE.US,D,20240516,000000,62.03,62.11,61.86,61.86,6404,0
+VOTE.US,D,20240517,000000,61.94,61.98,61.81,61.97,10396,0
+VOTE.US,D,20240520,000000,61.95,62.2066,61.95,61.99,6837,0
+VOTE.US,D,20240521,000000,61.97,62.29,61.955,62.15,79135,0
+VOTE.US,D,20240522,000000,62.15,62.2085,61.76,61.99,12717,0
+VOTE.US,D,20240523,000000,62.28,62.28,61.43,61.54,8658,0
+VOTE.US,D,20240524,000000,61.76,62.02,61.75,61.97,16040,0
+VOTE.US,D,20240528,000000,62.11,62.11,61.67,61.98,18740,0
+VOTE.US,D,20240529,000000,61.47,61.65,61.47,61.5,12098,0
+VOTE.US,D,20240530,000000,61.36,61.41,60.97,61.16,33593,0
+VOTE.US,D,20240531,000000,61.16,61.6,60.6235,61.6,15347,0
+VOTE.US,D,20240603,000000,61.96,61.96,61.16,61.63,14871,0
+VOTE.US,D,20240604,000000,61.66,61.805,61.38,61.73,17838,0
+VOTE.US,D,20240605,000000,62.01,62.4501,61.8536,62.4501,14685,0
+VOTE.US,D,20240606,000000,62.5,62.56,62.295,62.43,27099,0
+VOTE.US,D,20240607,000000,62.33,62.69,62.25,62.39,27657,0
+VOTE.US,D,20240610,000000,62.26,62.5767,62.22,62.5567,26791,0
+VOTE.US,D,20240611,000000,62.3781,62.7178,62.3206,62.7178,33922,0
+VOTE.US,D,20240612,000000,63.34,63.57,63.235,63.3595,13208,0
+VOTE.US,D,20240613,000000,63.44,63.4589,63.1448,63.4589,35984,0
+VOTE.US,D,20240614,000000,63.07,63.4,63.07,63.3576,9800,0
+VOTE.US,D,20240617,000000,63.41,64.08,63.3401,63.9,28752,0
+VOTE.US,D,20240618,000000,64.02,64.09,63.94,64.0886,28726,0
+VOTE.US,D,20240620,000000,64.2,64.258,63.75,63.86,18607,0
+VOTE.US,D,20240621,000000,63.75,63.926,63.72,63.8496,11178,0
+VOTE.US,D,20240624,000000,63.51,63.8689,63.45,63.45,9253,0
+VOTE.US,D,20240625,000000,63.59,63.72,63.4301,63.72,14871,0
+VOTE.US,D,20240626,000000,63.49,63.81,63.49,63.8096,7638,0
+VOTE.US,D,20240627,000000,63.83,63.91,63.72,63.85,8426,0
+VOTE.US,D,20240628,000000,63.82,64.23,63.58,63.58,7746,0
+VOTE.US,D,20240701,000000,63.81,63.81,63.5162,63.79,17664,0
+VOTE.US,D,20240702,000000,63.71,64.17,63.69,64.17,39955,0
+VOTE.US,D,20240703,000000,64.29,65.059,64.2663,65.059,2819,0
+VOTE.US,D,20240705,000000,64.56,64.9271,64.48,64.89,7947,0
+VOTE.US,D,20240708,000000,65.2,65.2,64.84,64.95,10095,0
+VOTE.US,D,20240709,000000,65.07,65.1446,65,65.01,26165,0
+VOTE.US,D,20240710,000000,65.22,65.68,65.16,65.67,5761,0
+VOTE.US,D,20240711,000000,65.71,65.7109,65.07,65.07,16105,0
+VOTE.US,D,20240712,000000,65.18,65.8,65.18,65.37,5810,0
+VOTE.US,D,20240715,000000,65.7474,66,65.5201,65.64,8135,0
+VOTE.US,D,20240716,000000,65.86,66.06,65.7557,66.06,5821,0
+VOTE.US,D,20240717,000000,65.38,65.49,65.105,65.2747,15364,0
+VOTE.US,D,20240718,000000,65.23,65.3834,64.3481,64.6176,6941,0
+VOTE.US,D,20240719,000000,64.56,64.64,64.12,64.19,20524,0
+VOTE.US,D,20240722,000000,64.65,64.9,64.473,64.89,9853,0
+VOTE.US,D,20240723,000000,64.9838,65.04,64.6954,64.74,9598,0
+VOTE.US,D,20240724,000000,64.08,64.1,63.25,63.26,12821,0
+VOTE.US,D,20240725,000000,63.23,63.98,62.8596,62.92,31221,0
+VOTE.US,D,20240726,000000,63.54,63.92,63.46,63.65,69235,0
+VOTE.US,D,20240729,000000,63.68,63.88,63.5832,63.6515,29954,0
+VOTE.US,D,20240730,000000,63.7799,63.7799,63.02,63.34,10280,0
+VOTE.US,D,20240731,000000,64.3867,64.59,64.19,64.37,26349,0
+VOTE.US,D,20240801,000000,64.49,64.78,63.05,63.38,31617,0
+VOTE.US,D,20240802,000000,62.5,62.6187,61.73,62.24,33136,0
+VOTE.US,D,20240805,000000,60.34,61.0318,60.01,60.37,33213,0
+VOTE.US,D,20240806,000000,60.58,61.81,60.58,60.95,41174,0
+VOTE.US,D,20240807,000000,61.97,61.9983,60.53,60.53,35689,0
+VOTE.US,D,20240808,000000,61.21,62.05,61.1108,61.98,22937,0
+VOTE.US,D,20240809,000000,61.94,62.4,61.92,62.2675,75139,0
+VOTE.US,D,20240812,000000,62.36,62.55,62.11,62.31,33265,0
+VOTE.US,D,20240813,000000,62.76,63.36,62.74,63.36,24342,0
+VOTE.US,D,20240814,000000,63.4,63.6,63.195,63.6,21628,0
+VOTE.US,D,20240815,000000,64.25,64.6617,64.25,64.66,10289,0
+VOTE.US,D,20240816,000000,64.48,64.86,64.48,64.75,24156,0
+VOTE.US,D,20240819,000000,64.79,65.41,64.79,65.41,9528,0
+VOTE.US,D,20240820,000000,65.39,65.5308,65.1671,65.2814,28268,0
+VOTE.US,D,20240821,000000,65.38,65.6,65.25,65.6,19784,0
+VOTE.US,D,20240822,000000,65.8,65.8,64.89,65.03,59924,0
+VOTE.US,D,20240823,000000,65.39,65.7905,65.22,65.75,11010,0
+VOTE.US,D,20240826,000000,65.88,65.88,65.45,65.54,16739,0
+VOTE.US,D,20240827,000000,65.32,65.7,65.27,65.64,16323,0
+VOTE.US,D,20240828,000000,65.59,65.6063,64.89,65.23,16808,0
+VOTE.US,D,20240829,000000,65.46,65.87,65.2,65.23,28018,0
+VOTE.US,D,20240830,000000,65.58,65.95,65.16,65.95,9612,0
+VOTE.US,D,20240903,000000,65.52,65.52,64.23,64.52,41717,0
+VOTE.US,D,20240904,000000,64.31,64.7613,64.2178,64.41,24581,0
+VOTE.US,D,20240905,000000,64.37,64.685,63.98,64.16,16548,0
+VOTE.US,D,20240906,000000,64.29,64.37,63.03,63.12,13181,0
+VOTE.US,D,20240909,000000,63.67,63.85,63.53,63.85,25190,0
+VOTE.US,D,20240910,000000,64.03,64.17,63.53,64.14,12516,0
+VOTE.US,D,20240911,000000,64.13,64.87,63.13,64.85,19928,0
+VOTE.US,D,20240912,000000,64.86,65.37,64.7167,65.35,18271,0
+VOTE.US,D,20240913,000000,65.56,65.8,65.51,65.69,23066,0
+VOTE.US,D,20240916,000000,65.63,65.79,65.49,65.78,11818,0
+VOTE.US,D,20240917,000000,66.06,66.1801,65.56,65.81,13240,0
+VOTE.US,D,20240918,000000,65.81,66.29,65.62,65.62,24292,0
+VOTE.US,D,20240919,000000,66.71,66.985,66.62,66.78,20659,0
+VOTE.US,D,20240920,000000,66.57,66.765,66.3871,66.65,562052,0
+VOTE.US,D,20240923,000000,66.53,66.66,66.48,66.6091,13028,0
+VOTE.US,D,20240924,000000,66.75,66.78,66.43,66.78,133575,0
+VOTE.US,D,20240925,000000,66.83,66.8763,66.54,66.7,8291,0
+VOTE.US,D,20240926,000000,67.21,67.21,66.73,66.96,110233,0
+VOTE.US,D,20240927,000000,67.13,67.15,66.78,66.78,90422,0
+VOTE.US,D,20240930,000000,66.75,67.11,66.44,67.04,29483,0
+VOTE.US,D,20241001,000000,66.88,66.88,66.31,66.47,32958,0
+VOTE.US,D,20241002,000000,66.31,66.605,66.1,66.52,20385,0
+VOTE.US,D,20241003,000000,66.35,66.4851,66.16,66.41,9682,0
+VOTE.US,D,20241004,000000,66.87,67.0124,66.46,67.0124,11697,0
+VOTE.US,D,20241007,000000,66.84,66.8699,66.31,66.37,33193,0
+VOTE.US,D,20241008,000000,66.7813,67.09,66.7405,67.05,14569,0
+VOTE.US,D,20241009,000000,67.05,67.56,67.05,67.53,12099,0
+VOTE.US,D,20241010,000000,67.2965,67.46,67.28,67.42,9133,0
+VOTE.US,D,20241011,000000,67.44,67.9,67.44,67.85,14324,0
+VOTE.US,D,20241014,000000,68.055,68.48,68.01,68.34,12048,0
+VOTE.US,D,20241015,000000,68.38,68.38,67.725,67.87,20764,0
+VOTE.US,D,20241016,000000,67.89,68.18,67.76,68.16,41314,0
+VOTE.US,D,20241017,000000,68.52,68.52,68.12,68.14,20466,0
+VOTE.US,D,20241018,000000,68.28,68.43,68.1906,68.42,12817,0
+VOTE.US,D,20241021,000000,68.34,68.4099,67.95,68.31,9700,0
+VOTE.US,D,20241022,000000,67.99,68.37,67.96,68.27,16939,0
+VOTE.US,D,20241023,000000,68.05,68.06,67.2996,67.64,20193,0
+VOTE.US,D,20241024,000000,67.83,67.83,67.56,67.77,35129,0
+VOTE.US,D,20241025,000000,68.02,68.3179,67.77,67.77,34690,0
+VOTE.US,D,20241028,000000,68.14,68.16,67.94,67.95,36051,0
+VOTE.US,D,20241029,000000,67.83,68.2001,67.83,68.09,25828,0
+VOTE.US,D,20241030,000000,67.97,68.28,67.8596,67.8596,17670,0
+VOTE.US,D,20241031,000000,67.38,67.38,66.63,66.63,76852,0
+VOTE.US,D,20241101,000000,66.96,67.43,66.91,66.93,27736,0
+VOTE.US,D,20241104,000000,66.82,67.04,66.6365,66.71,22488,0
+VOTE.US,D,20241105,000000,66.89,67.56,66.89,67.56,13715,0
+VOTE.US,D,20241106,000000,68.9,69.36,68.67,69.31,21383,0
+VOTE.US,D,20241107,000000,69.57,69.8928,69.55,69.85,24667,0
+VOTE.US,D,20241108,000000,69.84,70.26,69.84,70.1056,14295,0
+VOTE.US,D,20241111,000000,70.35,70.39,70.09,70.1962,17874,0
+VOTE.US,D,20241112,000000,70.31,70.3264,69.79,70.09,232109,0
+VOTE.US,D,20241113,000000,70.12,70.36,69.9901,70.0424,41734,0
+VOTE.US,D,20241114,000000,70.112,70.112,69.58,69.62,110114,0
+VOTE.US,D,20241115,000000,69.1388,69.1388,68.49,68.73,76023,0
+VOTE.US,D,20241118,000000,68.71,69.1668,68.69,69,27711,0
+VOTE.US,D,20241119,000000,68.66,69.4,68.58,69.35,62369,0
+VOTE.US,D,20241120,000000,69.11,69.35,68.89,69.31,89667,0
+VOTE.US,D,20241121,000000,69.47,69.8895,69.06,69.74,53323,0
+VOTE.US,D,20241122,000000,69.85,70.045,69.79,69.99,48235,0
+VOTE.US,D,20241125,000000,70.57,70.6,70.03,70.22,53429,0
+VOTE.US,D,20241126,000000,70.437,70.64,70.34,70.61,41749,0
+VOTE.US,D,20241127,000000,70.59,70.59,70.19,70.3118,34771,0
+VOTE.US,D,20241129,000000,70.48,70.8697,70.39,70.7889,12565,0
+VOTE.US,D,20241202,000000,70.87,70.99,70.8189,70.91,34585,0
+VOTE.US,D,20241203,000000,70.9231,70.99,70.825,70.96,33605,0
+VOTE.US,D,20241204,000000,71.25,71.4952,71.17,71.44,26398,0
+VOTE.US,D,20241205,000000,71.47,71.55,71.2,71.2,215889,0
+VOTE.US,D,20241206,000000,71.605,71.6297,71.45,71.58,13579,0
+VOTE.US,D,20241209,000000,71.4261,71.56,71.0223,71.0223,21548,0
+VOTE.US,D,20241210,000000,71.13,71.16,70.795,70.7961,23321,0
+VOTE.US,D,20241211,000000,71.285,71.51,71.17,71.43,22837,0
+VOTE.US,D,20241212,000000,71.2635,71.315,71.0587,71.0587,15580,0
+VOTE.US,D,20241213,000000,71.25,71.31,70.92,71.02,14184,0
+VOTE.US,D,20241216,000000,71.2,71.4579,71.17,71.31,20286,0
+VOTE.US,D,20241217,000000,71.0199,71.14,70.9047,71.06,34429,0
+VOTE.US,D,20241218,000000,70.94,71.2365,68.83,68.83,106613,0
+VOTE.US,D,20241219,000000,69.6,69.62,68.81,68.81,32210,0
+VOTE.US,D,20241220,000000,68.5344,70.1991,68.5344,69.64,54008,0
+VOTE.US,D,20241223,000000,69.3425,69.8611,69.12,69.8611,38466,0
+VOTE.US,D,20241224,000000,70.12,70.65,70.12,70.65,13765,0
+VOTE.US,D,20241226,000000,70.46,70.727,70.42,70.59,31512,0
+VOTE.US,D,20241227,000000,70.08,70.15,69.3601,69.81,31849,0
+VOTE.US,D,20241230,000000,69,69.46,68.621,69.065,32518,0
+VOTE.US,D,20241231,000000,69.27,69.3,68.65,68.785,32375,0
+VOTE.US,D,20250102,000000,69.04,69.32,68.2599,68.68,28842,0
+VOTE.US,D,20250103,000000,69.09,69.61,68.94,69.59,15816,0
+VOTE.US,D,20250106,000000,70.26,70.48,69.82,69.9299,28467,0
+VOTE.US,D,20250107,000000,69.9513,70.21,69.04,69.1608,38600,0
+VOTE.US,D,20250108,000000,69.0825,69.27,68.875,69.25,12109,0
+VOTE.US,D,20250110,000000,68.45,68.82,68.05,68.258,172707,0
+VOTE.US,D,20250113,000000,67.69,68.3314,67.6283,68.3314,32651,0
+VOTE.US,D,20250114,000000,68.7,68.71,68.01,68.47,36296,0
+VOTE.US,D,20250115,000000,69.4782,69.8,69.35,69.65,38950,0
+VOTE.US,D,20250116,000000,69.63,69.7565,69.5,69.5,16032,0
+VOTE.US,D,20250117,000000,70.16,70.4767,70.16,70.2337,9271,0
+VOTE.US,D,20250121,000000,70.54,70.91,70.4091,70.9087,28834,0
+VOTE.US,D,20250122,000000,71.25,71.4899,71.25,71.27,15333,0
+VOTE.US,D,20250123,000000,71.28,71.69,71.2509,71.69,20899,0
+VOTE.US,D,20250124,000000,71.79,71.89,71.4219,71.54,107132,0
+VOTE.US,D,20250127,000000,70.36,70.47,70.1,70.46,39319,0
+VOTE.US,D,20250128,000000,70.455,71.168,70.455,71.1,19416,0
+VOTE.US,D,20250129,000000,70.955,71.0361,70.5187,70.78,18464,0
+VOTE.US,D,20250130,000000,71.06,71.3592,70.72,71.17,21726,0
+VOTE.US,D,20250131,000000,71.5,71.75,70.755,70.88,33457,0
+VOTE.US,D,20250203,000000,69.58,70.66,69.51,70.33,58648,0
+VOTE.US,D,20250204,000000,70.448,70.85,70.41,70.78,17128,0
+VOTE.US,D,20250205,000000,70.65,71.16,70.55,71.16,8773,0
+VOTE.US,D,20250206,000000,71.23,71.36,70.9583,71.36,11048,0
+VOTE.US,D,20250207,000000,71.5964,71.5964,70.6975,70.707,20023,0
+VOTE.US,D,20250210,000000,71.072,71.26,71.0301,71.1547,16024,0
+VOTE.US,D,20250211,000000,70.93,71.28,70.93,71.17,10323,0
+VOTE.US,D,20250212,000000,70.76,71.09,70.53,70.99,12877,0
+VOTE.US,D,20250213,000000,71.17,71.73,71.06,71.73,28755,0
+VOTE.US,D,20250214,000000,71.8536,71.87,71.7298,71.8,88651,0
+VOTE.US,D,20250218,000000,71.842,71.9,71.64,71.8917,165287,0
+VOTE.US,D,20250219,000000,71.78,72.15,71.77,72.15,15120,0
+VOTE.US,D,20250220,000000,71.62,71.94,71.401,71.78,10851,0
+VOTE.US,D,20250221,000000,71.69,71.74,70.49,70.52,33602,0
+VOTE.US,D,20250224,000000,70.72,70.735,70.1,70.15,37363,0
+VOTE.US,D,20250225,000000,70.16,70.17,69.1836,69.7611,40199,0
+VOTE.US,D,20250226,000000,70.05,70.4,69.65,69.78,25320,0
+VOTE.US,D,20250227,000000,69.88,69.99,68.68,68.68,10693,0
+VOTE.US,D,20250228,000000,68.74,69.83,68.46,69.83,47726,0
+VOTE.US,D,20250303,000000,70.1319,70.1319,68.13062,68.399,31005,0
+VOTE.US,D,20250304,000000,68,68.72,67.13,67.72,29344,0
+VOTE.US,D,20250305,000000,67.71,68.54,67.31,68.53,69856,0
+VOTE.US,D,20250306,000000,67.43,67.9868,66.95,67.23,15890,0
+VOTE.US,D,20250307,000000,67.08,67.6,66.305,67.58,24707,0
+VOTE.US,D,20250310,000000,66.62,66.62,65.22,65.71,36695,0
+VOTE.US,D,20250311,000000,65.63,65.9199,64.7,65.2647,47452,0
+VOTE.US,D,20250312,000000,65.95,65.95,65.36,65.48,43461,0
+VOTE.US,D,20250313,000000,65.2475,65.46,64.4532,64.6,17855,0
+VOTE.US,D,20250314,000000,65.4,66.0471,65.21,66.0471,20523,0
+VOTE.US,D,20250317,000000,66.26,66.7814,66.0864,66.45,22840,0
+VOTE.US,D,20250318,000000,66.05,66.14,65.548,65.7298,115749,0
+VOTE.US,D,20250319,000000,65.91,66.9,65.91,66.465,26775,0
+VOTE.US,D,20250320,000000,66.2367,66.7667,66.07,66.325,55519,0
+VOTE.US,D,20250321,000000,65.8435,66.3912,65.715,66.3912,42115,0
+VOTE.US,D,20250324,000000,67.03,67.5,66.94,67.42,30806,0
+VOTE.US,D,20250325,000000,67.5,67.6297,67.37,67.5321,40048,0
+VOTE.US,D,20250326,000000,67.3318,67.45,66.58,66.7511,18562,0
+VOTE.US,D,20250327,000000,66.3239,66.9599,66.3239,66.5219,42454,0
+VOTE.US,D,20250328,000000,66.24,66.33,65.08,65.1594,31268,0
+VOTE.US,D,20250331,000000,64.12,65.61,64.045,65.39,34930,0
+VOTE.US,D,20250401,000000,65.2,65.9,64.92,65.69,45773,0
+VOTE.US,D,20250402,000000,65,66.3956,65,66.19,24277,0
+VOTE.US,D,20250403,000000,63.92,63.9914,62.89,63.0111,22241,0
+VOTE.US,D,20250404,000000,61.07,61.22,59.16,59.21,42625,0
+VOTE.US,D,20250407,000000,57,61.1356,56.4733,59.05,128323,0
+VOTE.US,D,20250408,000000,60.79,61.46,57.72,58.2,50353,0
+VOTE.US,D,20250409,000000,57.94,63.8615,57.94,63.78,57764,0
+VOTE.US,D,20250410,000000,62.48,62.52,59.83,61.48,28672,0
+VOTE.US,D,20250411,000000,61.86,62.695,61.0496,62.55,21853,0
+VOTE.US,D,20250414,000000,63.66,63.67,62.68,63.12,38904,0
+VOTE.US,D,20250415,000000,63.6,63.67,62.99,63.0523,27978,0
+VOTE.US,D,20250416,000000,62.42,62.67,61.02,61.66,33844,0
+VOTE.US,D,20250417,000000,61.77,62.23,61.58,61.75,55872,0
+VOTE.US,D,20250421,000000,60.92,61.05,59.65,60.27,290221,0
+VOTE.US,D,20250422,000000,61.04,62.02,60.92,61.74,32896,0
+VOTE.US,D,20250423,000000,63.475,63.93,62.6784,62.9367,127708,0
+VOTE.US,D,20250424,000000,63.08,64.2,63.08,64.2,14618,0
+VOTE.US,D,20250425,000000,64.061,64.69,63.98,64.62,58217,0
+VOTE.US,D,20250428,000000,64.7464,65,64.04,64.75,51409,0
+VOTE.US,D,20250429,000000,64.5,65.22,64.47,65.12,29833,0
+VOTE.US,D,20250430,000000,64.16,65.2,63.74,65.11,27705,0
+VOTE.US,D,20250501,000000,65.79,66.22,65.51,65.51,26329,0
+VOTE.US,D,20250502,000000,66.34,66.71,66.2,66.57,25838,0
+VOTE.US,D,20250505,000000,66.0231,66.5181,65.9663,66.2,25344,0
+VOTE.US,D,20250506,000000,65.61,65.9881,65.4105,65.65,21698,0
+VOTE.US,D,20250507,000000,65.89,66.0099,65.517,65.94,9661,0
+VOTE.US,D,20250508,000000,66.32,66.99,66.1276,66.33,42334,0
+VOTE.US,D,20250509,000000,66.58,66.65,66.1401,66.2921,16074,0
+VOTE.US,D,20250512,000000,68.17,68.4264,67.8568,68.4037,11048,0
+VOTE.US,D,20250513,000000,68.65,69.29,68.65,69.05,138993,0
+VOTE.US,D,20250514,000000,69.13,69.28,68.96,69.13,43653,0
+VOTE.US,D,20250515,000000,68.88,69.42,68.82,69.36,38133,0
+VOTE.US,D,20250516,000000,69.47,69.91,69.3605,69.91,14737,0
+VOTE.US,D,20250519,000000,69.13,70.015,69.13,69.9295,105546,0
+VOTE.US,D,20250520,000000,69.7137,69.8195,69.475,69.72,9916,0
+VOTE.US,D,20250521,000000,69.41,69.6375,68.46,68.6136,26279,0
+VOTE.US,D,20250522,000000,68.7,68.95,68.5,68.56,18908,0
+VOTE.US,D,20250523,000000,67.82,68.36,67.74,68.1,8781,0
+VOTE.US,D,20250527,000000,68.78,69.49,68.78,69.46,37682,0
+VOTE.US,D,20250528,000000,69.65,69.65,69.15,69.15,24357,0
+VOTE.US,D,20250529,000000,69.6,69.66,69.215,69.36,48259,0
+VOTE.US,D,20250530,000000,69.24,69.51,68.6588,69.36,14851,0
+VOTE.US,D,20250602,000000,69.3,69.71,68.8575,69.71,17986,0
+VOTE.US,D,20250603,000000,69.66,70.2197,69.66,70.1,36069,0
+VOTE.US,D,20250604,000000,70.29,70.32,70.11,70.11,15666,0
+VOTE.US,D,20250605,000000,70.19,70.49,69.6,69.78,33232,0
+VOTE.US,D,20250606,000000,70.55,70.65,70.3,70.46,46658,0
+VOTE.US,D,20250609,000000,70.51,70.76,70.48,70.55,50458,0
+VOTE.US,D,20250610,000000,70.696,70.95,70.54,70.9162,19210,0
+VOTE.US,D,20250611,000000,70.965,71.11,70.62,70.7266,14155,0
+VOTE.US,D,20250612,000000,70.56,70.9771,70.56,70.977,26986,0
+VOTE.US,D,20250613,000000,70.54,70.78,70.09,70.25,50111,0
+VOTE.US,D,20250616,000000,70.72,71.08,70.68,70.94,38479,0
+VOTE.US,D,20250617,000000,70.67,70.8,70.27,70.3369,23683,0
+VOTE.US,D,20250618,000000,70.409,70.725,70.27,70.307,34998,0
+VOTE.US,D,20250620,000000,70.56,70.63,69.98,70.13,65708,0
+VOTE.US,D,20250623,000000,69.8,70.66,69.68,70.62,38453,0
+VOTE.US,D,20250624,000000,71.19,71.53,71.06,71.48,34344,0
+VOTE.US,D,20250625,000000,71.63,71.64,71.32,71.5,65524,0
+VOTE.US,D,20250626,000000,71.67,72.06,71.65,72.01,77417,0
+VOTE.US,D,20250627,000000,72.3,72.3,71.65,72.01,77417,0
+VOTE.US,D,20250630,000000,72.56,72.9074,72.52,72.74,42812,0
+VOTE.US,D,20250701,000000,72.7,72.84,72.45,72.69,20618,0
+VOTE.US,D,20250702,000000,72.6813,73.05,72.6813,72.96,26955,0
+VOTE.US,D,20250703,000000,73.18,73.74,73.18,73.59,15958,0
+VOTE.US,D,20250707,000000,73.52,73.52,72.9524,73.14,10182,0
+VOTE.US,D,20250708,000000,73.1482,73.24,72.97,73.11,24134,0
+VOTE.US,D,20250709,000000,73.5494,73.5494,73.185,73.43,6754,0
+VOTE.US,D,20250710,000000,73.42,73.75,73.3361,73.6,16021,0
+VOTE.US,D,20250711,000000,73.38,73.505,73.3338,73.34,10216,0
+VOTE.US,D,20250714,000000,73.22,73.57,73.22,73.5,42778,0
+VOTE.US,D,20250715,000000,73.93,73.93,73.23,73.23,8696,0
+VOTE.US,D,20250716,000000,73.44,73.49,72.99,73.49,18590,0
+VOTE.US,D,20250717,000000,73.68,73.91,73.585,73.9092,5505,0
+VOTE.US,D,20250718,000000,74.02,74.09,73.79,73.91,11213,0
+VOTE.US,D,20250721,000000,74.09,74.37,73.9909,73.9909,18867,0
+VOTE.US,D,20250722,000000,74.05,74.086,73.6718,74.0816,8891,0
+VOTE.US,D,20250723,000000,74.44,74.586,74.1472,74.5688,19646,0
+VOTE.US,D,20250724,000000,74.67,74.815,74.67,74.7055,11881,0
+VOTE.US,D,20250725,000000,74.84,75.07,74.75,75.003,12484,0
+VOTE.US,D,20250728,000000,75.0592,75.1599,74.89,75.0078,21951,0
+VOTE.US,D,20250729,000000,75.15,75.17,74.75,74.7905,7093,0
+VOTE.US,D,20250730,000000,74.87,75.08,74.4815,74.7214,13775,0
+VOTE.US,D,20250731,000000,75.23,75.38,74.36,74.4706,8335,0
+VOTE.US,D,20250801,000000,73.46,73.57,72.99,73.2535,22301,0
+VOTE.US,D,20250804,000000,73.71,74.35,73.71,74.3273,17615,0
+VOTE.US,D,20250805,000000,74.34,74.503,73.9485,73.9485,71690,0
+VOTE.US,D,20250806,000000,74,74.58,74,74.4946,11328,0
+VOTE.US,D,20250807,000000,75.04,75.04,74.15,74.3949,15342,0
+VOTE.US,D,20250808,000000,74.71,75.047,74.71,74.9763,107595,0
+VOTE.US,D,20250811,000000,75.01,75.1872,74.69,74.7641,8178,0
+VOTE.US,D,20250812,000000,75.13,75.65,74.9605,75.65,7081,0
+VOTE.US,D,20250813,000000,75.9,75.9369,75.63,75.8716,9398,0
+VOTE.US,D,20250814,000000,75.62,75.94,75.62,75.9191,14248,0
+VOTE.US,D,20250815,000000,76.14,76.14,75.69,75.8,16686,0
+VOTE.US,D,20250818,000000,75.75,75.79,75.6,75.7376,12829,0
+VOTE.US,D,20250819,000000,75.75,75.79,75.125,75.2141,11442,0
+VOTE.US,D,20250820,000000,74.78,75.0883,74.5,75.055,17925,0
+VOTE.US,D,20250821,000000,74.7,75.04,74.6496,74.7589,11950,0
+VOTE.US,D,20250822,000000,74.97,76.04,74.97,75.903,8663,0
+VOTE.US,D,20250825,000000,75.78,75.9274,75.6431,75.6431,11058,0
+VOTE.US,D,20250826,000000,75.55,75.9432,75.55,75.9432,23662,0
+VOTE.US,D,20250827,000000,75.93,76.1797,75.93,76.1475,12633,0
+VOTE.US,D,20250828,000000,76.11,76.49,76.0695,76.4369,13036,0
+VOTE.US,D,20250829,000000,76.17,76.17,75.81,75.8959,9695,0
+VOTE.US,D,20250902,000000,75.06,75.41,74.76,75.3955,61121,0
+VOTE.US,D,20250903,000000,75.79,75.8466,75.4501,75.7442,112222,0
+VOTE.US,D,20250904,000000,75.88,76.4224,75.85,76.4224,11142,0
+VOTE.US,D,20250905,000000,76.71,76.74,75.9148,76.1502,6837,0
+VOTE.US,D,20250908,000000,76.4,76.55,76.33,76.3956,18103,0
+VOTE.US,D,20250909,000000,76.41,76.6629,76.3,76.6629,28663,0
+VOTE.US,D,20250910,000000,77.12,77.15,76.69,76.8713,13583,0
+VOTE.US,D,20250911,000000,77.18,77.5103,77.055,77.5103,10757,0
+VOTE.US,D,20250912,000000,77.51,77.6,77.4414,77.4705,20509,0
+VOTE.US,D,20250915,000000,77.68,77.86,77.68,77.8287,18660,0
+VOTE.US,D,20250916,000000,78.04,78.04,77.71,77.7646,10914,0
+VOTE.US,D,20250917,000000,77.79,77.845,77.155,77.6672,88845,0
+VOTE.US,D,20250918,000000,78.125,78.3655,78.07,78.1428,9852,0
+VOTE.US,D,20250919,000000,78.2806,78.5419,78.1396,78.5419,13557,0
+VOTE.US,D,20250922,000000,78.02,78.69,78.02,78.6698,16678,0
+VOTE.US,D,20250923,000000,78.7,78.7,78.09,78.1731,14767,0
+VOTE.US,D,20250924,000000,78.33,78.33,77.7808,77.82,18143,0
+VOTE.US,D,20250925,000000,77.6,77.65,77.2,77.542,24259,0
+VOTE.US,D,20250926,000000,77.67,78.0127,77.56,77.9889,20018,0
+VOTE.US,D,20250929,000000,78.39,78.39,78.08,78.1648,14374,0
+VOTE.US,D,20250930,000000,78.2,78.5,77.95,78.48,16003,0
+VOTE.US,D,20251001,000000,78.31,78.8083,78.21,78.7427,55208,0
+VOTE.US,D,20251002,000000,78.98,78.98,78.59,78.8026,13591,0
+VOTE.US,D,20251003,000000,78.8,79.1801,78.77,78.7777,27372,0
+VOTE.US,D,20251006,000000,79.19,79.22,78.8596,79.1364,36298,0
+VOTE.US,D,20251007,000000,79.29,79.29,78.72,78.7755,16352,0
+VOTE.US,D,20251008,000000,78.99,79.2797,78.8484,79.2797,10294,0
+VOTE.US,D,20251009,000000,79.125,79.17,78.89,79.0164,26324,0
+VOTE.US,D,20251010,000000,79.16,79.32,76.915,76.9242,16093,0
+VOTE.US,D,20251013,000000,77.94,78.2101,77.77,78.1126,8165,0
+VOTE.US,D,20251014,000000,77.03,78.366,76.98,77.9954,7558,0
+VOTE.US,D,20251015,000000,78.55,78.745,77.7,78.2738,6626,0
+VOTE.US,D,20251016,000000,78.65,78.65,77.48,77.7514,10017,0
+VOTE.US,D,20251017,000000,77.72,78.29,77.642,78.2105,8147,0
+VOTE.US,D,20251020,000000,78.48,79.16,78.48,79.0439,18993,0
+VOTE.US,D,20251021,000000,79.03,79.19,78.8867,79.1116,12131,0
+VOTE.US,D,20251022,000000,79.08,79.08,78.255,78.5678,8592,0
+VOTE.US,D,20251023,000000,78.75,79.1905,78.75,79.0848,4300,0
+VOTE.US,D,20251024,000000,79.76,79.89,79.7254,79.7254,7885,0
+VOTE.US,D,20251027,000000,80.46,80.7246,80.4395,80.7246,14004,0
+VOTE.US,D,20251028,000000,80.98,81.07,80.7,80.9225,23995,0
+VOTE.US,D,20251029,000000,81.17,81.2393,80.6651,80.8684,26679,0
+VOTE.US,D,20251030,000000,80.63,80.78,80.0662,80.0662,41505,0
+VOTE.US,D,20251031,000000,80.67,80.67,80.07,80.3925,9855,0
+VOTE.US,D,20251103,000000,80.86,80.86,80.21,80.4423,31866,0
+VOTE.US,D,20251104,000000,79.69,80.06,79.4533,79.4777,33840,0
+VOTE.US,D,20251105,000000,79.43,80.165,79.43,79.7992,15449,0
+VOTE.US,D,20251106,000000,79.78,79.78,78.7968,78.8627,7212,0
+VOTE.US,D,20251107,000000,78.52,78.9635,78.0061,78.9635,7369,0
+VOTE.US,D,20251110,000000,79.65,80.2737,79.561,80.2037,10507,0
+VOTE.US,D,20251111,000000,80.0995,80.44,79.9964,80.3198,5087,0
+VOTE.US,D,20251112,000000,80.53,80.6,80.1912,80.3574,10533,0
+VOTE.US,D,20251113,000000,80.04,80.0437,78.9,78.9687,21493,0
+VOTE.US,D,20251114,000000,77.93,79.435,77.93,78.9398,16869,0
+VOTE.US,D,20251117,000000,78.78,79.16,78.03,78.2231,53143,0
+VOTE.US,D,20251118,000000,77.4475,78.15,77.34,77.663,17838,0
+VOTE.US,D,20251119,000000,77.74,78.39,77.55,77.9053,90333,0
+VOTE.US,D,20251120,000000,79.24,79.4,76.62,76.6622,12975,0
+VOTE.US,D,20251121,000000,77.09,78.08,76.67,77.47,48822,0
+VOTE.US,D,20251124,000000,77.8,78.7205,77.8,78.6609,21178,0
+VOTE.US,D,20251125,000000,78.68,79.47,78.4,79.3938,16329,0
+VOTE.US,D,20251126,000000,79.63,80.11,79.62,79.9664,38353,0
+VOTE.US,D,20251128,000000,80.14,80.3668,80.11,80.3668,6315,0
+VOTE.US,D,20251201,000000,79.92,80.3195,79.89,79.926,38156,0
+VOTE.US,D,20251202,000000,80.19,80.3747,79.9998,80.1919,14726,0
+VOTE.US,D,20251203,000000,80.07,80.58,80.07,80.4566,8220,0
+VOTE.US,D,20251204,000000,80.49,80.51,80.25,80.4731,8698,0
+VOTE.US,D,20251205,000000,80.66,80.945,80.55,80.656,12316,0
+VOTE.US,D,20251208,000000,80.83,80.83,80.21,80.3368,14943,0
+VOTE.US,D,20251209,000000,80.49,80.6035,80.29,80.3054,11826,0
+VOTE.US,D,20251210,000000,80.295,81,80.2483,80.8466,15862,0
+VOTE.US,D,20251211,000000,80.52,81.07,80.2317,81.0159,41224,0
+VOTE.US,D,20251212,000000,80.93,80.93,79.89,80.1417,19238,0
+VOTE.US,D,20251215,000000,80.61,80.61,79.86,80.0171,19646,0
+VOTE.US,D,20251216,000000,79.83,80.0374,79.33,79.8613,20820,0
+VOTE.US,D,20251217,000000,79.91,79.91,78.8903,78.8903,11228,0
+VOTE.US,D,20251218,000000,79.59,79.97,79.43,79.5328,18906,0
+VOTE.US,D,20251219,000000,80.17,80.286,80.02,80.1999,10309,0
+VOTE.US,D,20251222,000000,80.43,80.58,80.31,80.5503,34492,0
+VOTE.US,D,20251223,000000,80.42,80.926,80.42,80.9033,16788,0
+VOTE.US,D,20251224,000000,80.96,81.2083,80.96,81.189,9696,0
+VOTE.US,D,20251226,000000,81.1529,81.23,81.09,81.1697,21957,0
+VOTE.US,D,20251229,000000,80.94,80.99,80.77,80.8684,33595,0
+VOTE.US,D,20251230,000000,80.96,80.96,80.77,80.8032,19320,0
+VOTE.US,D,20251231,000000,80.82,80.82,80.17,80.223,17367,0
+VOTE.US,D,20260102,000000,80.63,80.765,79.97,80.3263,31401,0
+VOTE.US,D,20260105,000000,80.8,81.1,80.8,80.9068,32396,0
+VOTE.US,D,20260106,000000,80.88,81.44,80.88,81.4269,15989,0
+VOTE.US,D,20260107,000000,81.4008,81.62,81.14,81.1474,17872,0
+VOTE.US,D,20260108,000000,81.09,81.22,80.9106,81.1072,11269,0
+VOTE.US,D,20260109,000000,81.2825,81.75,81.1,81.6413,19247,0
+VOTE.US,D,20260112,000000,81.19,81.8201,81.19,81.7483,12055,0
+VOTE.US,D,20260113,000000,81.79,81.79,81.3038,81.5643,17050,0
+VOTE.US,D,20260114,000000,81.31,81.31,80.695,81.1297,9169,0
+VOTE.US,D,20260115,000000,81.61,81.75,81.29,81.3008,11383,0
+VOTE.US,D,20260116,000000,81.5,81.565,81.27,81.3281,21643,0
+VOTE.US,D,20260120,000000,80.08,80.4299,79.5734,79.5822,26509,0
+VOTE.US,D,20260121,000000,79.88,80.81,79.84,80.5102,15133,0
+VOTE.US,D,20260122,000000,81,81.19,80.78,80.941,21535,0
+VOTE.US,D,20260123,000000,80.983,81.13,80.89,80.9928,20885,0
+VOTE.US,D,20260126,000000,81.01,81.5549,81.01,81.403,13202,0
+VOTE.US,D,20260127,000000,81.59,81.8699,81.59,81.7631,9100,0
+VOTE.US,D,20260128,000000,81.94,81.9587,81.585,81.7925,12005,0
+VOTE.US,D,20260129,000000,81.86,81.86,80.46,81.5805,16133,0
+VOTE.US,D,20260130,000000,81.26,81.4965,80.848,81.2001,32084,0
+VOTE.US,D,20260202,000000,80.93,81.85,80.93,81.6765,17713,0
+VOTE.US,D,20260203,000000,81.72,81.72,80.5375,80.9529,21817,0
+VOTE.US,D,20260204,000000,80.811,81.03,80.0799,80.4999,13629,0
+VOTE.US,D,20260205,000000,79.9,80.09,79.37,79.494,43850,0
+VOTE.US,D,20260206,000000,80.3012,81.1765,80.3012,81.1224,13087,0
+VOTE.US,D,20260209,000000,80.94,81.6376,80.94,81.5169,13379,0
+VOTE.US,D,20260210,000000,81.43,81.645,81.2,81.2062,19830,0
+VOTE.US,D,20260211,000000,81.8,81.8,81.085,81.25,25024,0
+VOTE.US,D,20260212,000000,81.47,81.51,79.91,79.9343,21034,0
+VOTE.US,D,20260213,000000,79.54,80.4735,79.54,79.9583,14936,0
+VOTE.US,D,20260217,000000,79.66,80.325,79.38,80.0528,54498,0
+VOTE.US,D,20260218,000000,80.34,80.84,80.25,80.5,57086,0
diff --git a/daily/us/nasdaq etfs/vpls.us.txt b/daily/us/nasdaq etfs/vpls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c2c2b72d389f99a9c9dae4f13548c12010dd6c6
--- /dev/null
+++ b/daily/us/nasdaq etfs/vpls.us.txt	
@@ -0,0 +1,549 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPLS.US,D,20231211,000000,75.18,75.27,75.1548,75.2216,7067,0
+VPLS.US,D,20231212,000000,75.19,75.53,75.18,75.385,19735,0
+VPLS.US,D,20231213,000000,75.59,76.45,75.54,76.3876,18610,0
+VPLS.US,D,20231214,000000,76.84,77.33,76.82,77.0291,91105,0
+VPLS.US,D,20231215,000000,77.03,77.15,76.82,76.89,56636,0
+VPLS.US,D,20231218,000000,76.86,76.86,76.62,76.6847,104604,0
+VPLS.US,D,20231219,000000,76.85,76.94,76.835,76.8503,51555,0
+VPLS.US,D,20231220,000000,77.3,77.3,76.95,77.1834,71222,0
+VPLS.US,D,20231221,000000,77.63,77.63,77.05,77.1484,67402,0
+VPLS.US,D,20231222,000000,77.29,77.29,77.1,77.145,41695,0
+VPLS.US,D,20231226,000000,77.19,77.29,77.15,77.25,35850,0
+VPLS.US,D,20231227,000000,77.74,77.89,77.505,77.805,40072,0
+VPLS.US,D,20231228,000000,77.54,77.61,77.37,77.425,50491,0
+VPLS.US,D,20231229,000000,77.4,77.4487,77.26,77.365,46456,0
+VPLS.US,D,20240102,000000,77.01,77.085,76.92,76.965,35766,0
+VPLS.US,D,20240103,000000,76.72,77.0001,76.6,76.9979,26972,0
+VPLS.US,D,20240104,000000,76.58,76.73,76.56,76.605,49430,0
+VPLS.US,D,20240105,000000,76.48,76.74,76.34,76.385,29387,0
+VPLS.US,D,20240108,000000,76.51,76.74,76.44,76.6657,50354,0
+VPLS.US,D,20240109,000000,76.47,76.6988,76.47,76.65,27107,0
+VPLS.US,D,20240110,000000,76.89,76.9,76.7,76.7193,22911,0
+VPLS.US,D,20240111,000000,76.78,77.04,76.69,77.0176,21650,0
+VPLS.US,D,20240112,000000,77.315,77.315,77.105,77.2043,16578,0
+VPLS.US,D,20240116,000000,77,77,76.615,76.7,27205,0
+VPLS.US,D,20240117,000000,76.52,76.53,76.38,76.4831,14618,0
+VPLS.US,D,20240118,000000,76.5,76.51,76.33,76.405,14989,0
+VPLS.US,D,20240119,000000,76.325,76.42,76.22,76.4133,13531,0
+VPLS.US,D,20240122,000000,76.67,76.68,76.53,76.5756,27324,0
+VPLS.US,D,20240123,000000,76.44,76.44,76.31,76.4164,16823,0
+VPLS.US,D,20240124,000000,76.7,76.7,76.3015,76.3269,24921,0
+VPLS.US,D,20240125,000000,76.38,76.63,76.38,76.6151,10905,0
+VPLS.US,D,20240126,000000,76.587,76.61,76.49,76.5893,19787,0
+VPLS.US,D,20240129,000000,76.76,76.91,76.7206,76.8954,17809,0
+VPLS.US,D,20240130,000000,77,77.0393,76.819,76.991,22605,0
+VPLS.US,D,20240131,000000,77.23,77.37,77.08,77.2395,13763,0
+VPLS.US,D,20240201,000000,77.26,77.49,77.18,77.3831,29792,0
+VPLS.US,D,20240202,000000,76.79,76.83,76.58,76.7637,31403,0
+VPLS.US,D,20240205,000000,76.47,76.47,76.19,76.2421,114968,0
+VPLS.US,D,20240206,000000,76.32,76.65,76.29,76.6021,56295,0
+VPLS.US,D,20240207,000000,76.5,76.9,76.47,76.4989,232547,0
+VPLS.US,D,20240208,000000,76.33,76.3882,76.255,76.28,86493,0
+VPLS.US,D,20240209,000000,76.23,76.37,76.215,76.33,28215,0
+VPLS.US,D,20240212,000000,76.1,76.4781,76.1,76.4357,34725,0
+VPLS.US,D,20240213,000000,76.01,76.01,75.69,75.7156,41983,0
+VPLS.US,D,20240214,000000,75.76,76.13,75.7585,75.9152,21319,0
+VPLS.US,D,20240215,000000,76.29,76.29,76.03,76.1567,17769,0
+VPLS.US,D,20240216,000000,75.86,75.989,75.8117,75.9588,21654,0
+VPLS.US,D,20240220,000000,76.09,76.16,76.07,76.0849,23558,0
+VPLS.US,D,20240221,000000,76.09,76.09,75.86,75.88,11735,0
+VPLS.US,D,20240222,000000,75.89,75.94,75.83,75.89,21645,0
+VPLS.US,D,20240223,000000,75.97,76.21,75.95,76.16,19628,0
+VPLS.US,D,20240226,000000,76.16,76.23,76,76.13,20512,0
+VPLS.US,D,20240227,000000,76.09,76.139,75.96,75.985,25329,0
+VPLS.US,D,20240228,000000,76.03,76.1586,75.975,76.09,17990,0
+VPLS.US,D,20240229,000000,76.29,76.3196,76.2,76.22,18045,0
+VPLS.US,D,20240301,000000,75.76,76.31,75.7562,76.24,19608,0
+VPLS.US,D,20240304,000000,76.1,76.2,76.095,76.13,16581,0
+VPLS.US,D,20240305,000000,76.46,76.5,76.37,76.47,9865,0
+VPLS.US,D,20240306,000000,76.88,76.88,76.6,76.65,14192,0
+VPLS.US,D,20240307,000000,76.75,76.79,76.61,76.76,28614,0
+VPLS.US,D,20240308,000000,76.9,76.91,76.82,76.88,16406,0
+VPLS.US,D,20240311,000000,76.91,76.91,76.7924,76.81,15804,0
+VPLS.US,D,20240312,000000,76.82,76.82,76.585,76.63,17569,0
+VPLS.US,D,20240313,000000,76.6,76.6,76.51,76.55,12497,0
+VPLS.US,D,20240314,000000,76.34,76.34,76.115,76.115,13435,0
+VPLS.US,D,20240315,000000,76.06,76.11,76.01,76.065,18414,0
+VPLS.US,D,20240318,000000,76.08,76.13,75.94,75.99,27076,0
+VPLS.US,D,20240319,000000,76.08,76.22,76.04,76.16,12966,0
+VPLS.US,D,20240320,000000,76.53,76.53,76.2,76.33,18292,0
+VPLS.US,D,20240321,000000,76.44,76.44,76.3001,76.385,29229,0
+VPLS.US,D,20240322,000000,76.39,76.64,76.39,76.57,10829,0
+VPLS.US,D,20240325,000000,76.6,76.6,76.4752,76.49,18169,0
+VPLS.US,D,20240326,000000,76.5,76.6194,76.46,76.5885,16337,0
+VPLS.US,D,20240327,000000,77.08,77.08,76.55,76.7347,11417,0
+VPLS.US,D,20240328,000000,76.631,76.89,76.631,76.72,40341,0
+VPLS.US,D,20240401,000000,76.3,76.3,75.86,75.91,22631,0
+VPLS.US,D,20240402,000000,75.71,75.8397,75.63,75.82,14409,0
+VPLS.US,D,20240403,000000,76.08,76.08,75.635,75.89,18113,0
+VPLS.US,D,20240404,000000,76.44,76.44,75.96,76.12,16991,0
+VPLS.US,D,20240405,000000,76,76,75.75,75.75,22299,0
+VPLS.US,D,20240408,000000,75.66,75.71,75.605,75.66,20530,0
+VPLS.US,D,20240409,000000,75.86,75.9399,75.77,75.9137,16988,0
+VPLS.US,D,20240410,000000,75.55,75.55,75.155,75.24,18553,0
+VPLS.US,D,20240411,000000,75.23,75.23,74.97,75.03,87397,0
+VPLS.US,D,20240412,000000,75.36,75.36,75.24,75.2408,14020,0
+VPLS.US,D,20240415,000000,74.91,74.91,74.66,74.7697,25329,0
+VPLS.US,D,20240416,000000,74.68,74.68,74.44,74.5409,18697,0
+VPLS.US,D,20240417,000000,74.5,74.9,74.5,74.83,21375,0
+VPLS.US,D,20240418,000000,74.84,74.84,74.61,74.6797,22991,0
+VPLS.US,D,20240419,000000,74.76,74.7899,74.65,74.6601,13126,0
+VPLS.US,D,20240422,000000,74.59,74.859,74.59,74.8399,8459,0
+VPLS.US,D,20240423,000000,74.8,75,74.75,74.9252,18023,0
+VPLS.US,D,20240424,000000,74.85,74.85,74.68,74.79,14447,0
+VPLS.US,D,20240425,000000,74.48,74.5982,74.415,74.55,15912,0
+VPLS.US,D,20240426,000000,74.7801,74.8,74.75,74.7854,8726,0
+VPLS.US,D,20240429,000000,74.97,75.0199,74.915,74.9878,9042,0
+VPLS.US,D,20240430,000000,74.8,74.8425,74.68,74.6941,17438,0
+VPLS.US,D,20240501,000000,74.41,74.7878,74.41,74.61,9004,0
+VPLS.US,D,20240502,000000,74.6,74.895,74.6,74.8844,11919,0
+VPLS.US,D,20240503,000000,75.36,75.37,75.2,75.36,9139,0
+VPLS.US,D,20240506,000000,75.54,75.54,75.38,75.4701,15072,0
+VPLS.US,D,20240507,000000,75.52,75.7387,75.52,75.579,20759,0
+VPLS.US,D,20240508,000000,75.445,75.48,75.44,75.4452,7733,0
+VPLS.US,D,20240509,000000,75.31,75.6483,75.31,75.6117,27759,0
+VPLS.US,D,20240510,000000,75.58,75.61,75.41,75.41,42934,0
+VPLS.US,D,20240513,000000,75.61,75.68,75.5486,75.5503,46176,0
+VPLS.US,D,20240514,000000,75.8,75.8,75.6,75.7297,39575,0
+VPLS.US,D,20240515,000000,75.93,76.2,75.93,76.1901,32735,0
+VPLS.US,D,20240516,000000,76.24,76.24,76,76.05,101573,0
+VPLS.US,D,20240517,000000,76.14,76.14,75.77,75.885,99818,0
+VPLS.US,D,20240520,000000,75.95,75.95,75.75,75.84,38663,0
+VPLS.US,D,20240521,000000,75.98,75.98,75.35,75.7634,343141,0
+VPLS.US,D,20240522,000000,75.75,75.8684,75.72,75.8,28164,0
+VPLS.US,D,20240523,000000,75.92,75.92,75.525,75.59,26033,0
+VPLS.US,D,20240524,000000,75.46,75.615,75.4597,75.6,12911,0
+VPLS.US,D,20240528,000000,75.72,75.79,75.3501,75.38,37521,0
+VPLS.US,D,20240529,000000,75.22,75.25,75,75.1099,30060,0
+VPLS.US,D,20240530,000000,75.31,75.3887,75.295,75.3206,10280,0
+VPLS.US,D,20240531,000000,75.5,75.68,75.4873,75.62,7198,0
+VPLS.US,D,20240603,000000,75.51,75.74,75.5,75.7,12192,0
+VPLS.US,D,20240604,000000,75.99,76,75.85,76,18721,0
+VPLS.US,D,20240605,000000,76.16,76.19,75.98,76.19,34924,0
+VPLS.US,D,20240606,000000,76.16,76.24,76.14,76.1966,25025,0
+VPLS.US,D,20240607,000000,75.7,75.71,75.685,75.6969,21988,0
+VPLS.US,D,20240610,000000,75.6,75.68,75.48,75.57,12502,0
+VPLS.US,D,20240611,000000,75.49,75.93,75.49,75.8,18505,0
+VPLS.US,D,20240612,000000,76.25,76.429,76.145,76.15,10717,0
+VPLS.US,D,20240613,000000,76.325,76.4894,76.27,76.4598,11322,0
+VPLS.US,D,20240614,000000,76.57,76.655,76.5,76.58,23422,0
+VPLS.US,D,20240617,000000,76.34,76.37,76.1986,76.3348,42117,0
+VPLS.US,D,20240618,000000,76.42,76.6,76.4,76.6,22804,0
+VPLS.US,D,20240620,000000,76.36,76.583,76.32,76.53,21221,0
+VPLS.US,D,20240621,000000,76.525,76.56,76.34,76.52,121737,0
+VPLS.US,D,20240624,000000,76.54,76.58,76.48,76.58,20666,0
+VPLS.US,D,20240625,000000,76.54,76.63,76.5345,76.615,9430,0
+VPLS.US,D,20240626,000000,76.37,76.67,76.275,76.29,62897,0
+VPLS.US,D,20240627,000000,76.29,76.45,76.29,76.38,16938,0
+VPLS.US,D,20240628,000000,76.5,76.5,76.11,76.12,15290,0
+VPLS.US,D,20240701,000000,75.51,75.61,75.35,75.4241,15940,0
+VPLS.US,D,20240702,000000,75.66,75.66,75.5,75.65,19363,0
+VPLS.US,D,20240703,000000,75.85,76.0699,75.76,76.0227,11064,0
+VPLS.US,D,20240705,000000,76.14,76.38,76.14,76.3525,15217,0
+VPLS.US,D,20240708,000000,76.3,76.49,76.3,76.4501,24477,0
+VPLS.US,D,20240709,000000,76.405,76.45,76.3,76.4366,45295,0
+VPLS.US,D,20240710,000000,76.5,76.56,76.395,76.53,28632,0
+VPLS.US,D,20240711,000000,76.86,76.9682,76.7,76.8401,77969,0
+VPLS.US,D,20240712,000000,76.81,77.07,76.81,77.0632,27610,0
+VPLS.US,D,20240715,000000,77.05,77.08,76.9,76.95,53216,0
+VPLS.US,D,20240716,000000,76.95,77.14,76.91,77.13,19454,0
+VPLS.US,D,20240717,000000,77.03,77.2294,77.01,77.185,26627,0
+VPLS.US,D,20240718,000000,77.13,77.15,77.04,77.0612,34387,0
+VPLS.US,D,20240719,000000,76.77,76.936,76.75,76.821,10031,0
+VPLS.US,D,20240722,000000,76.86,76.89,76.7,76.79,31959,0
+VPLS.US,D,20240723,000000,76.82,76.92,76.79,76.8145,37146,0
+VPLS.US,D,20240724,000000,76.855,76.9,76.63,76.639,46409,0
+VPLS.US,D,20240725,000000,76.65,76.82,76.65,76.7696,18890,0
+VPLS.US,D,20240726,000000,76.95,77.02,76.89,77.0023,11037,0
+VPLS.US,D,20240729,000000,77.1,77.23,77.08,77.1502,34997,0
+VPLS.US,D,20240730,000000,77.18,77.25,77.0301,77.22,31685,0
+VPLS.US,D,20240731,000000,77.34,77.5716,77.27,77.5716,19042,0
+VPLS.US,D,20240801,000000,77.5,77.7099,77.5,77.6639,32485,0
+VPLS.US,D,20240802,000000,77.98,78.47,77.98,78.38,65036,0
+VPLS.US,D,20240805,000000,78.6,78.74,78.0377,78.32,117848,0
+VPLS.US,D,20240806,000000,78.28,78.28,77.85,77.877,59782,0
+VPLS.US,D,20240807,000000,77.74,77.83,77.62,77.7059,29465,0
+VPLS.US,D,20240808,000000,77.78,77.78,77.5,77.67,42004,0
+VPLS.US,D,20240809,000000,77.89,77.89,77.81,77.89,21806,0
+VPLS.US,D,20240812,000000,77.8,78.07,77.765,78.0415,45811,0
+VPLS.US,D,20240813,000000,78.2,78.33,78.134,78.295,23788,0
+VPLS.US,D,20240814,000000,78.29,78.5,78.29,78.465,21864,0
+VPLS.US,D,20240815,000000,78.04,78.17,77.97,78.15,35522,0
+VPLS.US,D,20240816,000000,78.26,78.3696,78.18,78.355,27432,0
+VPLS.US,D,20240819,000000,78.55,78.55,78.34,78.49,44110,0
+VPLS.US,D,20240820,000000,78.6,78.82,78.54,78.6699,29756,0
+VPLS.US,D,20240821,000000,78.78,78.95,78.67,78.81,32731,0
+VPLS.US,D,20240822,000000,78.7,78.7,78.46,78.575,37363,0
+VPLS.US,D,20240823,000000,78.65,78.8665,78.58,78.84,18316,0
+VPLS.US,D,20240826,000000,78.94,79,78.81,78.86,41327,0
+VPLS.US,D,20240827,000000,78.72,78.89,78.59,78.8449,40158,0
+VPLS.US,D,20240828,000000,78.77,78.89,78.709,78.72,35411,0
+VPLS.US,D,20240829,000000,78.63,78.8,78.56,78.7,40261,0
+VPLS.US,D,20240830,000000,78.63,78.78,78.48,78.48,44889,0
+VPLS.US,D,20240903,000000,78.47,78.54,78.38,78.53,28607,0
+VPLS.US,D,20240904,000000,78.53,78.9191,78.53,78.8816,44815,0
+VPLS.US,D,20240905,000000,78.99,79.1799,78.79,79.1164,68831,0
+VPLS.US,D,20240906,000000,79.01,79.43,78.9,79.11,33834,0
+VPLS.US,D,20240909,000000,79.04,79.195,78.995,79.14,28608,0
+VPLS.US,D,20240910,000000,79.19,79.46,79.18,79.4456,28190,0
+VPLS.US,D,20240911,000000,79.22,79.42,79.19,79.32,39873,0
+VPLS.US,D,20240912,000000,79.28,79.33,79.125,79.29,29055,0
+VPLS.US,D,20240913,000000,79.43,79.5,79.37,79.46,21847,0
+VPLS.US,D,20240916,000000,79.66,79.66,79.45,79.6555,30521,0
+VPLS.US,D,20240917,000000,79.75,79.75,79.4,79.63,51648,0
+VPLS.US,D,20240918,000000,79.46,79.72,79.38,79.38,34959,0
+VPLS.US,D,20240919,000000,79.24,79.44,79.24,79.41,33996,0
+VPLS.US,D,20240920,000000,79.29,79.4699,79.2194,79.4244,26247,0
+VPLS.US,D,20240923,000000,79.17,79.42,79.1211,79.35,32871,0
+VPLS.US,D,20240924,000000,79.32,79.59,79.2,79.54,33680,0
+VPLS.US,D,20240925,000000,79.38,79.39,79.26,79.26,24870,0
+VPLS.US,D,20240926,000000,79.3,79.3475,79.14,79.26,42555,0
+VPLS.US,D,20240927,000000,79.35,79.51,79.315,79.4,42216,0
+VPLS.US,D,20240930,000000,79.5,79.5,79.245,79.32,31652,0
+VPLS.US,D,20241001,000000,79.23,79.39,79.2199,79.2455,33493,0
+VPLS.US,D,20241002,000000,79,79.1645,78.94,79.09,32668,0
+VPLS.US,D,20241003,000000,79.13,79.13,78.84,78.92,41926,0
+VPLS.US,D,20241004,000000,78.29,78.41,78.29,78.33,46291,0
+VPLS.US,D,20241007,000000,78.15,78.17,78.0201,78.0929,38238,0
+VPLS.US,D,20241008,000000,78.02,78.21,78.015,78.18,39175,0
+VPLS.US,D,20241009,000000,78.1,78.17,78,78.05,71976,0
+VPLS.US,D,20241010,000000,77.98,78.13,77.87,78.07,51854,0
+VPLS.US,D,20241011,000000,77.89,78.09,77.89,77.97,37668,0
+VPLS.US,D,20241014,000000,77.83,78.015,77.8,78.015,34263,0
+VPLS.US,D,20241015,000000,78.12,78.36,78.0801,78.2704,29436,0
+VPLS.US,D,20241016,000000,78.34,78.42,78.31,78.39,17416,0
+VPLS.US,D,20241017,000000,78.14,78.34,77.9684,78.11,27464,0
+VPLS.US,D,20241018,000000,78.1,78.24,78.05,78.12,22199,0
+VPLS.US,D,20241021,000000,77.82,77.84,77.57,77.58,41636,0
+VPLS.US,D,20241022,000000,77.73,77.73,77.4995,77.58,34582,0
+VPLS.US,D,20241023,000000,77.34,77.49,77.3,77.41,22193,0
+VPLS.US,D,20241024,000000,77.38,77.63,77.365,77.6,37248,0
+VPLS.US,D,20241025,000000,77.63,77.69,77.4,77.4,36358,0
+VPLS.US,D,20241028,000000,77.46,77.508,77.2,77.32,67465,0
+VPLS.US,D,20241029,000000,77.06,77.395,77.0307,77.38,33988,0
+VPLS.US,D,20241030,000000,77.5,77.58,77.14,77.33,32632,0
+VPLS.US,D,20241031,000000,77.16,77.3592,77.0948,77.28,25850,0
+VPLS.US,D,20241101,000000,77.07,77.135,76.69,76.69,42455,0
+VPLS.US,D,20241104,000000,76.99,77.08,76.81,77,31218,0
+VPLS.US,D,20241105,000000,77.07,77.2,76.83,77.13,41644,0
+VPLS.US,D,20241106,000000,76.5,76.79,76.14,76.6979,49026,0
+VPLS.US,D,20241107,000000,76.8,77.22,76.8,77.1809,34140,0
+VPLS.US,D,20241108,000000,77.27,77.46,77.23,77.3,44867,0
+VPLS.US,D,20241111,000000,77.2,77.24,76.74,77.2,89564,0
+VPLS.US,D,20241112,000000,76.92,77.0596,76.76,76.88,35640,0
+VPLS.US,D,20241113,000000,77.05,77.05,76.69,76.76,24596,0
+VPLS.US,D,20241114,000000,76.78,76.8696,76.6501,76.7,19202,0
+VPLS.US,D,20241115,000000,76.51,76.7715,76,76.65,84599,0
+VPLS.US,D,20241118,000000,76.5,76.74,76.46,76.67,22494,0
+VPLS.US,D,20241119,000000,77.01,77.01,76.79,76.87,77066,0
+VPLS.US,D,20241120,000000,76.68,76.845,76.67,76.78,31758,0
+VPLS.US,D,20241121,000000,76.79,76.95,76.72,76.845,36485,0
+VPLS.US,D,20241122,000000,76.82,76.91,76.7401,76.84,22208,0
+VPLS.US,D,20241125,000000,77.41,77.47,77.215,77.4403,39856,0
+VPLS.US,D,20241126,000000,77.32,77.395,77.19,77.3826,28972,0
+VPLS.US,D,20241127,000000,77.47,77.59,77.38,77.49,23149,0
+VPLS.US,D,20241129,000000,77.71,77.72,77.65,77.71,9852,0
+VPLS.US,D,20241202,000000,77.55,77.6799,77.29,77.54,29596,0
+VPLS.US,D,20241203,000000,77.59,77.61,77.41,77.49,45529,0
+VPLS.US,D,20241204,000000,77.53,77.66,77.25,77.62,26427,0
+VPLS.US,D,20241205,000000,77.5,77.694,77.4537,77.665,36835,0
+VPLS.US,D,20241206,000000,77.87,77.87,77.735,77.845,32040,0
+VPLS.US,D,20241209,000000,77.76,77.82,77.647,77.6828,28598,0
+VPLS.US,D,20241210,000000,77.59,77.76,77.54,77.627,31423,0
+VPLS.US,D,20241211,000000,77.69,77.74,77.46,77.46,58732,0
+VPLS.US,D,20241212,000000,77.28,77.46,77.17,77.1831,39371,0
+VPLS.US,D,20241213,000000,77.06,77.0799,76.885,76.91,27744,0
+VPLS.US,D,20241216,000000,76.95,76.96,76.84,76.91,38227,0
+VPLS.US,D,20241217,000000,76.89,76.9884,76.84,76.92,43301,0
+VPLS.US,D,20241218,000000,77,77,76.36,76.37,40738,0
+VPLS.US,D,20241219,000000,76.3,76.3,76.04,76.16,57896,0
+VPLS.US,D,20241220,000000,76.34,76.46,76.24,76.36,178446,0
+VPLS.US,D,20241223,000000,76.46,76.46,76.11,76.165,48611,0
+VPLS.US,D,20241224,000000,75.65,75.825,75.641,75.82,35592,0
+VPLS.US,D,20241226,000000,75.62,76.02,75.62,75.91,56687,0
+VPLS.US,D,20241227,000000,75.79,75.8899,75.75,75.765,55166,0
+VPLS.US,D,20241230,000000,75.69,76.06,75.69,76.035,83514,0
+VPLS.US,D,20241231,000000,75.95,76.13,75.85,75.99,76426,0
+VPLS.US,D,20250102,000000,76.05,76.18,75.8589,75.99,47249,0
+VPLS.US,D,20250103,000000,76,76.03,75.86,75.86,33688,0
+VPLS.US,D,20250106,000000,75.8,75.908,75.77,75.85,47047,0
+VPLS.US,D,20250107,000000,75.95,75.95,75.56,75.6,52417,0
+VPLS.US,D,20250108,000000,75.47,75.75,75.44,75.695,64200,0
+VPLS.US,D,20250110,000000,75.51,75.51,75.231,75.25,28971,0
+VPLS.US,D,20250113,000000,75.35,75.35,75.105,75.1814,144207,0
+VPLS.US,D,20250114,000000,75.16,75.22,75.1,75.21,51664,0
+VPLS.US,D,20250115,000000,75.7,75.9399,75.7,75.875,53802,0
+VPLS.US,D,20250116,000000,75.74,76.15,75.73,76.1479,54332,0
+VPLS.US,D,20250117,000000,76.33,76.33,76,76.0649,58489,0
+VPLS.US,D,20250121,000000,76.21,76.34,76.15,76.305,59706,0
+VPLS.US,D,20250122,000000,76.3,76.335,76.17,76.215,66498,0
+VPLS.US,D,20250123,000000,75.99,76.12,75.94,76.105,37992,0
+VPLS.US,D,20250124,000000,76.06,76.275,76.01,76.22,72198,0
+VPLS.US,D,20250127,000000,76.54,76.59,76.3735,76.565,27302,0
+VPLS.US,D,20250128,000000,76.4,76.58,76.365,76.5722,60748,0
+VPLS.US,D,20250129,000000,76.7,76.7,76.35,76.54,41746,0
+VPLS.US,D,20250130,000000,76.63,76.69,76.25,76.61,76530,0
+VPLS.US,D,20250131,000000,76.63,76.74,76.44,76.4968,28173,0
+VPLS.US,D,20250203,000000,76.28,76.45,76.2,76.29,83565,0
+VPLS.US,D,20250204,000000,76.03,76.42,76.03,76.37,76997,0
+VPLS.US,D,20250205,000000,76.67,76.85,76.57,76.745,93440,0
+VPLS.US,D,20250206,000000,76.84,76.84,76.65,76.71,71376,0
+VPLS.US,D,20250207,000000,76.49,76.5699,76.4256,76.495,61901,0
+VPLS.US,D,20250210,000000,76.58,76.63,76.401,76.4419,105953,0
+VPLS.US,D,20250211,000000,76.33,76.36,76.26,76.3052,61958,0
+VPLS.US,D,20250212,000000,75.98,76.11,75.81,76.025,273958,0
+VPLS.US,D,20250213,000000,76.32,76.5201,76.29,76.4675,77366,0
+VPLS.US,D,20250214,000000,76.71,76.85,76.69,76.697,41118,0
+VPLS.US,D,20250218,000000,76.71,76.71,76.44,76.46,101084,0
+VPLS.US,D,20250219,000000,76.44,76.57,76.38,76.5188,103593,0
+VPLS.US,D,20250220,000000,76.52,76.65,76.52,76.6,55610,0
+VPLS.US,D,20250221,000000,76.73,77.02,76.69,76.96,45712,0
+VPLS.US,D,20250224,000000,76.95,77.1,76.87,77.06,118629,0
+VPLS.US,D,20250225,000000,77.3682,77.5,77.3,77.4928,112826,0
+VPLS.US,D,20250226,000000,77.51,77.66,77.4,77.62,90229,0
+VPLS.US,D,20250227,000000,77.4,77.56,77.4,77.54,62084,0
+VPLS.US,D,20250228,000000,77.67,77.9,77.62,77.88,180203,0
+VPLS.US,D,20250303,000000,77.47,77.835,77.4,77.76,115606,0
+VPLS.US,D,20250304,000000,77.68,77.82,77.51,77.55,94339,0
+VPLS.US,D,20250305,000000,77.63,77.71,77.35,77.36,116829,0
+VPLS.US,D,20250306,000000,77.25,77.285,76.99,77.19,76186,0
+VPLS.US,D,20250307,000000,77.47,77.47,77.13,77.16,60014,0
+VPLS.US,D,20250310,000000,77.51,77.5382,77.4,77.4236,63310,0
+VPLS.US,D,20250311,000000,77.49,77.495,77.16,77.1691,47087,0
+VPLS.US,D,20250312,000000,77.14,77.34,77.0199,77.05,53584,0
+VPLS.US,D,20250313,000000,77.04,77.23,76.87,77.2001,67284,0
+VPLS.US,D,20250314,000000,77.17,77.23,77.08,77.1,47527,0
+VPLS.US,D,20250317,000000,77.29,77.34,77.14,77.16,64473,0
+VPLS.US,D,20250318,000000,77.14,77.31,77.11,77.21,43018,0
+VPLS.US,D,20250319,000000,77.17,77.5298,77.11,77.49,70345,0
+VPLS.US,D,20250320,000000,77.81,77.81,77.5,77.52,119392,0
+VPLS.US,D,20250321,000000,77.63,77.7188,77.47,77.49,56479,0
+VPLS.US,D,20250324,000000,77.4,77.4,77.16,77.19,82469,0
+VPLS.US,D,20250325,000000,77.15,77.32,77.145,77.23,61059,0
+VPLS.US,D,20250326,000000,77.28,77.3,77.05,77.05,78222,0
+VPLS.US,D,20250327,000000,77.06,77.06,76.97,77.03,109743,0
+VPLS.US,D,20250328,000000,77.27,77.445,77.23,77.38,40207,0
+VPLS.US,D,20250331,000000,77.64,77.64,77.35,77.56,86005,0
+VPLS.US,D,20250401,000000,77.46,77.6,77.395,77.49,60641,0
+VPLS.US,D,20250402,000000,77.7,77.7,77.25,77.44,49281,0
+VPLS.US,D,20250403,000000,78.03,78.03,77.75,77.79,252469,0
+VPLS.US,D,20250404,000000,78.26,78.26,77.68,77.7,106998,0
+VPLS.US,D,20250407,000000,77.42,77.5,76.68,76.88,109952,0
+VPLS.US,D,20250408,000000,76.54,76.87,76.14,76.19,72111,0
+VPLS.US,D,20250409,000000,75.51,76.55,75.135,76.45,114070,0
+VPLS.US,D,20250410,000000,76.33,76.335,75.55,75.74,81661,0
+VPLS.US,D,20250411,000000,75.38,75.79,74.95,75.68,90018,0
+VPLS.US,D,20250414,000000,75.88,76.279,75.88,76.13,53854,0
+VPLS.US,D,20250415,000000,76.13,76.51,76.13,76.38,40469,0
+VPLS.US,D,20250416,000000,76.47,76.65,76.37,76.63,91523,0
+VPLS.US,D,20250417,000000,76.62,76.64,76.4499,76.52,49674,0
+VPLS.US,D,20250421,000000,76.27,76.38,75.98,75.98,99758,0
+VPLS.US,D,20250422,000000,76.22,76.3,76.1,76.2,75653,0
+VPLS.US,D,20250423,000000,76.96,77.04,76.37,76.4147,53816,0
+VPLS.US,D,20250424,000000,76.72,76.9099,76.684,76.88,33352,0
+VPLS.US,D,20250425,000000,77.08,77.22,77.0099,77.2111,40874,0
+VPLS.US,D,20250428,000000,77.08,77.43,77.08,77.32,54841,0
+VPLS.US,D,20250429,000000,77.6,77.65,77,77.6,59174,0
+VPLS.US,D,20250430,000000,77.88,77.88,77,77.36,46211,0
+VPLS.US,D,20250501,000000,77.25,77.25,76.82,76.94,55295,0
+VPLS.US,D,20250502,000000,76.67,76.7497,76.54,76.6548,97866,0
+VPLS.US,D,20250505,000000,76.53,76.6,76.4,76.49,121042,0
+VPLS.US,D,20250506,000000,76.42,76.69,76.27,76.66,86187,0
+VPLS.US,D,20250507,000000,76.79,76.91,76.7,76.869,63403,0
+VPLS.US,D,20250508,000000,76.85,76.85,76.5,76.5,46758,0
+VPLS.US,D,20250509,000000,76.605,76.71,76.57,76.595,42839,0
+VPLS.US,D,20250512,000000,76.38,76.55,76.3501,76.43,54238,0
+VPLS.US,D,20250513,000000,76.44,76.478,76.28,76.37,68344,0
+VPLS.US,D,20250514,000000,76.29,76.37,76.1,76.12,85094,0
+VPLS.US,D,20250515,000000,76.3,76.57,76.2201,76.5124,89279,0
+VPLS.US,D,20250516,000000,76.69,76.81,76.52,76.545,56082,0
+VPLS.US,D,20250519,000000,76.15,76.565,76.135,76.5489,52106,0
+VPLS.US,D,20250520,000000,76.38,76.4785,76.275,76.4213,66382,0
+VPLS.US,D,20250521,000000,76.14,76.25,75.87,75.92,51728,0
+VPLS.US,D,20250522,000000,75.85,76.17,75.77,76.09,82158,0
+VPLS.US,D,20250523,000000,76.26,76.26,76.1099,76.22,43157,0
+VPLS.US,D,20250527,000000,76.39,76.63,76.35,76.56,63926,0
+VPLS.US,D,20250528,000000,76.49,76.549,76.36,76.5,80471,0
+VPLS.US,D,20250529,000000,76.63,76.83,76.6,76.73,64639,0
+VPLS.US,D,20250530,000000,76.72,76.9,76.68,76.89,64917,0
+VPLS.US,D,20250602,000000,76.4,76.47,76.3013,76.42,48457,0
+VPLS.US,D,20250603,000000,76.47,76.52,76.3426,76.4,48696,0
+VPLS.US,D,20250604,000000,76.63,76.9,76.561,76.82,44364,0
+VPLS.US,D,20250605,000000,76.88,76.898,76.685,76.685,104741,0
+VPLS.US,D,20250606,000000,76.42,76.46,76.31,76.325,61460,0
+VPLS.US,D,20250609,000000,76.43,76.52,76.305,76.45,62906,0
+VPLS.US,D,20250610,000000,76.65,76.65,76.49,76.6,83570,0
+VPLS.US,D,20250611,000000,76.73,76.87,76.68,76.8358,64365,0
+VPLS.US,D,20250612,000000,77.02,77.09,76.9464,77.085,44819,0
+VPLS.US,D,20250613,000000,76.89,76.94,76.71,76.79,34647,0
+VPLS.US,D,20250616,000000,76.74,76.89,76.71,76.71,43254,0
+VPLS.US,D,20250617,000000,76.83,76.93,76.7,76.9158,52410,0
+VPLS.US,D,20250618,000000,77,77.08,76.895,76.955,53871,0
+VPLS.US,D,20250620,000000,76.9,77.00247,76.79,76.96,100382,0
+VPLS.US,D,20250623,000000,77.1,77.27,77.06,77.155,118025,0
+VPLS.US,D,20250624,000000,77.15,77.41,77.09,77.38,141682,0
+VPLS.US,D,20250625,000000,77.31,77.4316,77.26,77.43,51196,0
+VPLS.US,D,20250626,000000,77.69,77.69,77.42,77.6572,62646,0
+VPLS.US,D,20250627,000000,77.59,77.72,77.527,77.55,67207,0
+VPLS.US,D,20250630,000000,77.71,77.829,77.639,77.7997,48443,0
+VPLS.US,D,20250701,000000,77.57,77.59,77.385,77.49,49956,0
+VPLS.US,D,20250702,000000,77.34,77.42,77.31,77.42,49944,0
+VPLS.US,D,20250703,000000,77.31,77.34,77,77.23,81389,0
+VPLS.US,D,20250707,000000,77.06,77.14,76.94,77.01,62097,0
+VPLS.US,D,20250708,000000,76.85,76.91,76.8222,76.91,140026,0
+VPLS.US,D,20250709,000000,77.02,77.24,77.02,77.24,58257,0
+VPLS.US,D,20250710,000000,77.23,77.2447,77.115,77.225,112267,0
+VPLS.US,D,20250711,000000,77.05,77.05,76.92,76.95,47109,0
+VPLS.US,D,20250714,000000,76.92,77.04,76.8771,76.9,75470,0
+VPLS.US,D,20250715,000000,77.03,77.03,76.71,76.72,56083,0
+VPLS.US,D,20250716,000000,76.85,76.9147,76.685,76.865,50839,0
+VPLS.US,D,20250717,000000,76.93,76.965,76.83,76.875,33066,0
+VPLS.US,D,20250718,000000,77.04,77.04,76.96,77,81706,0
+VPLS.US,D,20250721,000000,77.25,77.34,77,77.217,59221,0
+VPLS.US,D,20250722,000000,77.28,77.39,77.26,77.365,49302,0
+VPLS.US,D,20250723,000000,77.25,77.285,77.1785,77.205,72879,0
+VPLS.US,D,20250724,000000,77.07,77.2,76.74,77.125,128633,0
+VPLS.US,D,20250725,000000,77.17,77.295,76.89,77.295,77307,0
+VPLS.US,D,20250728,000000,77.22,77.23,77.16,77.185,46435,0
+VPLS.US,D,20250729,000000,77.27,77.56,77.265,77.54,35825,0
+VPLS.US,D,20250730,000000,77.43,77.56,77.36,77.3995,65454,0
+VPLS.US,D,20250731,000000,77.77,77.77,77.39,77.4,49224,0
+VPLS.US,D,20250801,000000,77.54,77.715,77.47,77.695,64787,0
+VPLS.US,D,20250804,000000,77.76,77.795,77.67,77.78,90856,0
+VPLS.US,D,20250805,000000,77.75,77.84,77.71,77.815,75975,0
+VPLS.US,D,20250806,000000,77.72,77.928,77.52,77.795,537574,0
+VPLS.US,D,20250807,000000,77.9,77.9,77.7228,77.7539,95318,0
+VPLS.US,D,20250808,000000,77.7,77.7,77.5735,77.585,83035,0
+VPLS.US,D,20250811,000000,77.71,77.73,77.63,77.655,105037,0
+VPLS.US,D,20250812,000000,77.65,77.7,77.55,77.6905,83920,0
+VPLS.US,D,20250813,000000,77.95,77.975,77.89,77.9499,61668,0
+VPLS.US,D,20250814,000000,77.87,77.87,77.71,77.755,55857,0
+VPLS.US,D,20250815,000000,77.81,77.81,77.62,77.66,139014,0
+VPLS.US,D,20250818,000000,77.72,77.72,77.555,77.605,83522,0
+VPLS.US,D,20250819,000000,77.7,77.74,77.67,77.7258,51958,0
+VPLS.US,D,20250820,000000,77.75,77.82,77.695,77.775,109357,0
+VPLS.US,D,20250821,000000,77.745,77.745,77.525,77.605,126971,0
+VPLS.US,D,20250822,000000,77.72,78.0051,77.705,77.965,82649,0
+VPLS.US,D,20250825,000000,77.88,77.945,77.8499,77.885,110623,0
+VPLS.US,D,20250826,000000,77.86,77.98,77.81,77.975,57800,0
+VPLS.US,D,20250827,000000,77.85,78.01,77.805,78.005,136049,0
+VPLS.US,D,20250828,000000,78.01,78.155,77.995,78.125,91577,0
+VPLS.US,D,20250829,000000,78.07,78.105,78.01,78.0614,52193,0
+VPLS.US,D,20250902,000000,77.5,77.6,77.49,77.575,82888,0
+VPLS.US,D,20250903,000000,77.62,77.87,77.6,77.8,78997,0
+VPLS.US,D,20250904,000000,77.99,78.13,77.9072,78.125,187274,0
+VPLS.US,D,20250905,000000,78.49,78.52,78.42,78.425,153938,0
+VPLS.US,D,20250908,000000,78.66,78.69,78.5801,78.6742,172420,0
+VPLS.US,D,20250909,000000,78.69,78.69,78.5162,78.5667,196962,0
+VPLS.US,D,20250910,000000,78.69,78.82,78.65,78.73,105502,0
+VPLS.US,D,20250911,000000,78.84,78.985,78.83,78.905,259141,0
+VPLS.US,D,20250912,000000,78.81,78.82,78.68,78.815,77288,0
+VPLS.US,D,20250915,000000,78.94,79,78.91,78.9578,90540,0
+VPLS.US,D,20250916,000000,78.98,79.02,78.925,78.965,513054,0
+VPLS.US,D,20250917,000000,79.06,79.17,78.77,78.83,85095,0
+VPLS.US,D,20250918,000000,78.73,78.7493,78.585,78.685,102505,0
+VPLS.US,D,20250919,000000,78.7,78.7098,78.5992,78.6845,60660,0
+VPLS.US,D,20250922,000000,78.66,78.66,78.535,78.555,68476,0
+VPLS.US,D,20250923,000000,78.665,78.735,78.6,78.7192,45057,0
+VPLS.US,D,20250924,000000,78.68,78.68,78.56,78.585,65576,0
+VPLS.US,D,20250925,000000,78.47,78.49,78.3562,78.485,82395,0
+VPLS.US,D,20250926,000000,78.47,78.59,78.42,78.4869,86307,0
+VPLS.US,D,20250929,000000,78.58,78.6865,78.5548,78.655,77455,0
+VPLS.US,D,20250930,000000,78.72,78.8,78.625,78.6284,115364,0
+VPLS.US,D,20251001,000000,78.51,78.5768,78.455,78.565,68016,0
+VPLS.US,D,20251002,000000,78.48,78.66,78.47,78.6344,67469,0
+VPLS.US,D,20251003,000000,78.72,78.72,78.5345,78.555,121280,0
+VPLS.US,D,20251006,000000,78.49,78.54,78.387,78.395,105721,0
+VPLS.US,D,20251007,000000,78.5,78.59,78.435,78.5052,74642,0
+VPLS.US,D,20251008,000000,78.66,78.66,78.495,78.5153,129567,0
+VPLS.US,D,20251009,000000,78.48,78.48,78.36,78.3983,114290,0
+VPLS.US,D,20251010,000000,78.61,78.7063,78.51,78.6396,68719,0
+VPLS.US,D,20251013,000000,78.69,78.8,78.597,78.7947,124119,0
+VPLS.US,D,20251014,000000,78.81,78.93,78.715,78.915,103562,0
+VPLS.US,D,20251015,000000,79,79.0377,78.85,78.9097,178748,0
+VPLS.US,D,20251016,000000,78.91,79.165,78.89,79.1453,90496,0
+VPLS.US,D,20251017,000000,79.1,79.1,79.007,79.0871,73516,0
+VPLS.US,D,20251020,000000,79.16,79.2,79.11,79.155,136502,0
+VPLS.US,D,20251021,000000,79.32,79.3458,79.25,79.2828,130385,0
+VPLS.US,D,20251022,000000,79.18,79.33,79.18,79.2888,90864,0
+VPLS.US,D,20251023,000000,79.18,79.2299,79.125,79.1356,92672,0
+VPLS.US,D,20251024,000000,79.32,79.32,79.17,79.255,141142,0
+VPLS.US,D,20251027,000000,79.31,79.33,79.16,79.325,113408,0
+VPLS.US,D,20251028,000000,79.33,79.41,79.305,79.375,92058,0
+VPLS.US,D,20251029,000000,79.36,79.36,78.98,79.0097,90310,0
+VPLS.US,D,20251030,000000,78.82,78.9899,78.7,78.8886,166632,0
+VPLS.US,D,20251031,000000,78.93,78.9549,78.8,78.8253,73757,0
+VPLS.US,D,20251103,000000,78.48,78.54,78.395,78.455,90101,0
+VPLS.US,D,20251104,000000,78.46,78.58,78.39,78.505,112181,0
+VPLS.US,D,20251105,000000,78.49,78.495,78.285,78.305,143279,0
+VPLS.US,D,20251106,000000,78.48,78.61,78.48,78.5884,73598,0
+VPLS.US,D,20251107,000000,78.49,78.6082,78.475,78.545,106739,0
+VPLS.US,D,20251110,000000,78.56,78.5799,78.505,78.535,128878,0
+VPLS.US,D,20251111,000000,78.7,78.7758,78.64,78.7543,93143,0
+VPLS.US,D,20251112,000000,78.71,78.765,78.655,78.715,99894,0
+VPLS.US,D,20251113,000000,78.55,78.6,78.465,78.4719,134023,0
+VPLS.US,D,20251114,000000,78.56,78.56,78.37,78.3711,85960,0
+VPLS.US,D,20251117,000000,78.45,78.4699,78.38,78.4124,110911,0
+VPLS.US,D,20251118,000000,78.6,78.6,78.4,78.465,102428,0
+VPLS.US,D,20251119,000000,78.56,78.56,78.405,78.43,95617,0
+VPLS.US,D,20251120,000000,78.49,78.59,78.4,78.523,173117,0
+VPLS.US,D,20251121,000000,78.71,78.71,78.595,78.69,101517,0
+VPLS.US,D,20251124,000000,78.83,78.8779,78.7301,78.8552,91631,0
+VPLS.US,D,20251125,000000,78.93,79.1,78.915,79.025,104686,0
+VPLS.US,D,20251126,000000,79.03,79.135,78.905,79.1258,159007,0
+VPLS.US,D,20251128,000000,79.16,79.16,78.975,79.0256,62752,0
+VPLS.US,D,20251201,000000,78.45,78.47,78.385,78.435,140160,0
+VPLS.US,D,20251202,000000,78.48,78.555,78.42,78.535,114664,0
+VPLS.US,D,20251203,000000,78.66,78.71,78.5642,78.6653,138499,0
+VPLS.US,D,20251204,000000,78.62,78.62,78.5,78.547,124602,0
+VPLS.US,D,20251205,000000,78.59,78.59,78.387,78.425,126155,0
+VPLS.US,D,20251208,000000,78.49,78.49,78.24,78.335,130618,0
+VPLS.US,D,20251209,000000,78.46,78.46,78.255,78.2657,120722,0
+VPLS.US,D,20251210,000000,78.26,78.50684,78.225,78.4922,110815,0
+VPLS.US,D,20251211,000000,78.64,78.64,78.455,78.475,132455,0
+VPLS.US,D,20251212,000000,78.31,78.325,78.2201,78.265,137617,0
+VPLS.US,D,20251215,000000,78.4,78.465,78.325,78.345,100548,0
+VPLS.US,D,20251216,000000,78.35,78.525,78.3357,78.5094,98685,0
+VPLS.US,D,20251217,000000,78.5,78.54,78.4419,78.475,98305,0
+VPLS.US,D,20251218,000000,78.19,78.22,78.0917,78.1552,62105,0
+VPLS.US,D,20251219,000000,78.11,78.1568,78.05,78.0657,83293,0
+VPLS.US,D,20251222,000000,78.18,78.18,78.005,78.045,154334,0
+VPLS.US,D,20251223,000000,77.97,78.065,77.905,78.025,168495,0
+VPLS.US,D,20251224,000000,78.13,78.235,78.1,78.235,71644,0
+VPLS.US,D,20251226,000000,78.29,78.3,78.1401,78.205,55297,0
+VPLS.US,D,20251229,000000,78.3,78.3393,78.2401,78.335,112841,0
+VPLS.US,D,20251230,000000,78.27,78.2998,78.205,78.275,87755,0
+VPLS.US,D,20251231,000000,78.22,78.27,78.11,78.115,85335,0
+VPLS.US,D,20260102,000000,78.17,78.19,78.06,78.1047,147195,0
+VPLS.US,D,20260105,000000,78.11,78.26,78.11,78.2468,223765,0
+VPLS.US,D,20260106,000000,78.18,78.225,78.1,78.225,125109,0
+VPLS.US,D,20260107,000000,78.37,78.37,78.2465,78.315,292952,0
+VPLS.US,D,20260108,000000,78.2,78.235,78.12,78.185,190578,0
+VPLS.US,D,20260109,000000,78.33,78.399,78.17,78.3559,210288,0
+VPLS.US,D,20260112,000000,78.32,78.405,78.2,78.3359,172819,0
+VPLS.US,D,20260113,000000,78.46,78.46,78.3101,78.385,104367,0
+VPLS.US,D,20260114,000000,78.44,78.5492,78.4195,78.525,163217,0
+VPLS.US,D,20260115,000000,78.56,78.565,78.435,78.44,68212,0
+VPLS.US,D,20260116,000000,78.46,78.46,78.2701,78.31,122839,0
+VPLS.US,D,20260120,000000,78.1,78.105,77.9799,77.985,176717,0
+VPLS.US,D,20260121,000000,78.12,78.255,78.05,78.255,100794,0
+VPLS.US,D,20260122,000000,78.22,78.3289,78.17,78.285,160165,0
+VPLS.US,D,20260123,000000,78.34,78.3884,78.245,78.385,98499,0
+VPLS.US,D,20260126,000000,78.48,78.5,78.44,78.485,123178,0
+VPLS.US,D,20260127,000000,78.47,78.54,78.395,78.4143,106314,0
+VPLS.US,D,20260128,000000,78.41,78.419,78.315,78.3916,171942,0
+VPLS.US,D,20260129,000000,78.35,78.51,78.33,78.455,190817,0
+VPLS.US,D,20260130,000000,78.43,78.48,78.4,78.4534,138764,0
+VPLS.US,D,20260202,000000,78.2,78.2,78.025,78.04,157301,0
+VPLS.US,D,20260203,000000,78.04,78.11,78.015,78.1,229967,0
+VPLS.US,D,20260204,000000,78.07,78.1175,78.035,78.075,181482,0
+VPLS.US,D,20260205,000000,78.22,78.3369,78.1501,78.335,140202,0
+VPLS.US,D,20260206,000000,78.36,78.36,78.2513,78.3355,139526,0
+VPLS.US,D,20260209,000000,78.3,78.42,78.29,78.41,96770,0
+VPLS.US,D,20260210,000000,78.53,78.6499,78.53,78.595,145285,0
+VPLS.US,D,20260211,000000,78.5,78.61,78.47,78.4907,109453,0
+VPLS.US,D,20260212,000000,78.59,78.8398,78.59,78.815,118960,0
+VPLS.US,D,20260213,000000,78.94,79.055,78.94,79.0201,124825,0
+VPLS.US,D,20260217,000000,79.04,79.055,78.99,79.025,144534,0
+VPLS.US,D,20260218,000000,78.96,79.015,78.935,78.945,75502,0
diff --git a/daily/us/nasdaq etfs/vrig.us.txt b/daily/us/nasdaq etfs/vrig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f3df23d02a839fab1318fba5fea3525174dc0ac
--- /dev/null
+++ b/daily/us/nasdaq etfs/vrig.us.txt	
@@ -0,0 +1,2352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRIG.US,D,20160923,000000,22.41,22.4339,22.4061,22.4061,35175.177091133,0
+VRIG.US,D,20160928,000000,22.4329,22.4339,22.421,22.421,1675.9191282761,0
+VRIG.US,D,20160929,000000,22.4249,22.4249,22.4249,22.4249,785.11526730051,0
+VRIG.US,D,20161004,000000,22.4339,22.4339,22.4339,22.4339,100.65580350006,0
+VRIG.US,D,20161005,000000,22.4061,22.4061,22.4061,22.4061,4467.1045593329,0
+VRIG.US,D,20161007,000000,22.4249,22.4249,22.4249,22.4249,1340.7353026209,0
+VRIG.US,D,20161010,000000,22.3891,22.3891,22.3891,22.3891,1449.443570401,0
+VRIG.US,D,20161017,000000,22.4458,22.4458,22.4458,22.4458,100.65580350006,0
+VRIG.US,D,20161018,000000,22.4608,22.4608,22.4608,22.4608,213.39030342014,0
+VRIG.US,D,20161019,000000,22.5024,22.5024,22.4558,22.4558,4453.0127468429,0
+VRIG.US,D,20161020,000000,22.4558,22.4656,22.4558,22.4656,2229.5260475265,0
+VRIG.US,D,20161021,000000,22.4846,22.4846,22.4538,22.4608,664.32830310043,0
+VRIG.US,D,20161024,000000,22.4558,22.4558,22.4329,22.4458,49776.307946852,0
+VRIG.US,D,20161025,000000,22.4756,22.4846,22.4656,22.4756,42503.926143972,0
+VRIG.US,D,20161026,000000,22.4656,22.4726,22.4608,22.4656,40929.669377232,0
+VRIG.US,D,20161027,000000,22.4756,22.4826,22.4558,22.4558,24067.809174901,0
+VRIG.US,D,20161028,000000,22.4558,22.4846,22.4458,22.4756,8514.4744180705,0
+VRIG.US,D,20161101,000000,22.4558,22.4756,22.4558,22.4656,2135.9161502714,0
+VRIG.US,D,20161102,000000,22.4558,22.4558,22.4558,22.4558,1671.8928961361,0
+VRIG.US,D,20161103,000000,22.4458,22.4756,22.4458,22.4558,6193.3515893591,0
+VRIG.US,D,20161104,000000,22.4756,22.4826,22.4378,22.4558,3785.6647696375,0
+VRIG.US,D,20161107,000000,22.4378,22.4816,22.4378,22.4558,14932.288449235,0
+VRIG.US,D,20161108,000000,22.4558,22.4934,22.4558,22.4558,445.90520950529,0
+VRIG.US,D,20161109,000000,22.4656,22.4756,22.4656,22.4656,11480.800947218,0
+VRIG.US,D,20161114,000000,22.4378,22.4378,22.4378,22.4378,24399.973326451,0
+VRIG.US,D,20161115,000000,22.4676,22.4944,22.4676,22.4944,4211.4388184428,0
+VRIG.US,D,20161116,000000,22.4676,22.4776,22.4578,22.4578,2000.0308155463,0
+VRIG.US,D,20161117,000000,22.4676,22.4836,22.4676,22.4836,614.00040135041,0
+VRIG.US,D,20161118,000000,22.4865,22.4865,22.4676,22.4846,19574.534106658,0
+VRIG.US,D,20161121,000000,22.4865,22.4944,22.4776,22.4944,1013.6039412457,0
+VRIG.US,D,20161122,000000,22.4776,22.4865,22.4598,22.4676,12747.050955248,0
+VRIG.US,D,20161123,000000,22.4954,22.4954,22.4716,22.4865,4675.462072578,0
+VRIG.US,D,20161125,000000,22.4578,22.4776,22.4578,22.4776,1111.2400706407,0
+VRIG.US,D,20161128,000000,22.4776,22.4954,22.4776,22.4776,8900.9927035108,0
+VRIG.US,D,20161129,000000,22.4676,22.4934,22.4676,22.4676,3460.5465243323,0
+VRIG.US,D,20161130,000000,22.4578,22.4865,22.4478,22.4776,4891.8720501032,0
+VRIG.US,D,20161201,000000,22.4776,22.4776,22.4776,22.4776,100.65580350006,0
+VRIG.US,D,20161202,000000,22.4954,22.5014,22.4954,22.5014,1335.7025124459,0
+VRIG.US,D,20161205,000000,22.4776,22.5114,22.4676,22.4984,18796.464745602,0
+VRIG.US,D,20161206,000000,22.4776,22.5134,22.4676,22.4676,117312.32586326,0
+VRIG.US,D,20161207,000000,22.4776,22.4776,22.4676,22.4676,2196.3096323714,0
+VRIG.US,D,20161208,000000,22.4954,22.4954,22.4954,22.4954,546.56101300536,0
+VRIG.US,D,20161209,000000,22.5313,22.5313,22.4954,22.5134,9236.176529166,0
+VRIG.US,D,20161212,000000,22.5034,22.5313,22.4676,22.4954,72411.785037947,0
+VRIG.US,D,20161213,000000,22.5313,22.5313,22.4676,22.4676,8672.5040295657,0
+VRIG.US,D,20161214,000000,22.5134,22.5144,22.4776,22.4954,31004.00059409,0
+VRIG.US,D,20161215,000000,22.5144,22.562,22.5144,22.5343,88545.903780973,0
+VRIG.US,D,20161216,000000,22.5243,22.569,22.5243,22.5343,44224.133825789,0
+VRIG.US,D,20161219,000000,22.5243,22.554,22.5243,22.5343,3366.9366270773,0
+VRIG.US,D,20161220,000000,22.5243,22.554,22.5243,22.554,9429.4356718861,0
+VRIG.US,D,20161221,000000,22.5343,22.554,22.5243,22.5343,64101.641900981,0
+VRIG.US,D,20161222,000000,22.558,22.569,22.5343,22.562,10209.518149012,0
+VRIG.US,D,20161223,000000,22.5343,22.5869,22.5343,22.5343,18660.579410877,0
+VRIG.US,D,20161227,000000,22.5343,22.5869,22.5293,22.5343,26811.686378312,0
+VRIG.US,D,20161228,000000,22.5243,22.554,22.5054,22.554,11587.496098927,0
+VRIG.US,D,20161229,000000,22.5452,22.554,22.5144,22.5144,19870.462168949,0
+VRIG.US,D,20161230,000000,22.554,22.562,22.5243,22.5243,9767.6391716464,0
+VRIG.US,D,20170103,000000,22.5144,22.5273,22.5144,22.5273,2444.9294670166,0
+VRIG.US,D,20170104,000000,22.554,22.569,22.5243,22.569,201550.16125443,0
+VRIG.US,D,20170105,000000,22.5442,22.569,22.5442,22.554,3452.4940600523,0
+VRIG.US,D,20170106,000000,22.557,22.559,22.554,22.557,2329.1752929915,0
+VRIG.US,D,20170109,000000,22.565,22.565,22.562,22.562,1003.5383608957,0
+VRIG.US,D,20170110,000000,22.562,22.5869,22.554,22.554,8547.6908332256,0
+VRIG.US,D,20170111,000000,22.6117,22.6117,22.562,22.5959,12699.742727603,0
+VRIG.US,D,20170112,000000,22.569,22.6117,22.569,22.6117,2117.7981056414,0
+VRIG.US,D,20170113,000000,22.6664,22.6942,22.6515,22.6763,5962.8497993439,0
+VRIG.US,D,20170117,000000,22.6187,22.6256,22.5939,22.6177,2169.1325654265,0
+VRIG.US,D,20170118,000000,22.6187,22.6187,22.6097,22.6097,341.22317386522,0
+VRIG.US,D,20170119,000000,22.6187,22.6693,22.6187,22.6187,13348.972660178,0
+VRIG.US,D,20170120,000000,22.6475,22.6475,22.6167,22.6187,10419.888778327,0
+VRIG.US,D,20170123,000000,22.6475,22.6475,22.567,22.6256,57341.598137918,0
+VRIG.US,D,20170124,000000,22.6246,22.6246,22.6187,22.6187,777.06280302051,0
+VRIG.US,D,20170125,000000,22.6325,22.6325,22.6226,22.6226,361.35433456524,0
+VRIG.US,D,20170126,000000,22.6852,22.6852,22.6275,22.6475,9668.9964842163,0
+VRIG.US,D,20170127,000000,22.6375,22.6713,22.6375,22.6564,86688.804206397,0
+VRIG.US,D,20170130,000000,22.6654,22.6654,22.6028,22.6285,17197.044027986,0
+VRIG.US,D,20170131,000000,22.6375,22.6375,22.6068,22.6236,11345.922170528,0
+VRIG.US,D,20170201,000000,22.6375,22.6375,22.6285,22.6375,4491.2619521729,0
+VRIG.US,D,20170202,000000,22.6285,22.6564,22.6285,22.6475,50328.908308069,0
+VRIG.US,D,20170203,000000,22.6465,22.6475,22.6187,22.6365,8324.2349494555,0
+VRIG.US,D,20170206,000000,22.6852,22.6852,22.6285,22.6375,9682.0817386713,0
+VRIG.US,D,20170207,000000,22.6664,22.6664,22.6305,22.6355,9021.7796677109,0
+VRIG.US,D,20170208,000000,22.6475,22.6664,22.6315,22.6315,4480.1898137879,0
+VRIG.US,D,20170209,000000,22.6763,22.6852,22.6475,22.6614,22473.421247459,0
+VRIG.US,D,20170210,000000,22.6852,22.6852,22.6465,22.6564,11771.696219333,0
+VRIG.US,D,20170213,000000,22.6753,22.6942,22.6753,22.6942,5599.4823487086,0
+VRIG.US,D,20170214,000000,22.6942,22.7836,22.6505,22.6942,35112.770492963,0
+VRIG.US,D,20170215,000000,22.723,22.7388,22.72,22.729,12018.302937908,0
+VRIG.US,D,20170216,000000,22.7091,22.71,22.6842,22.71,7263.3227805647,0
+VRIG.US,D,20170217,000000,22.71,22.72,22.6862,22.6922,19902.672026068,0
+VRIG.US,D,20170221,000000,22.7021,22.7021,22.7021,22.7021,18642.461366248,0
+VRIG.US,D,20170222,000000,22.72,22.72,22.6922,22.6972,20967.610427099,0
+VRIG.US,D,20170223,000000,22.715,22.72,22.6922,22.71,172961.89994434,0
+VRIG.US,D,20170224,000000,22.7388,22.7388,22.7081,22.729,92888.195143966,0
+VRIG.US,D,20170227,000000,22.7826,22.7826,22.71,22.72,59484.560194434,0
+VRIG.US,D,20170228,000000,22.729,22.729,22.7091,22.72,24705.966969091,0
+VRIG.US,D,20170301,000000,22.729,22.7468,22.72,22.7468,12400.794991208,0
+VRIG.US,D,20170302,000000,22.7468,22.8193,22.7309,22.7568,43232.674161314,0
+VRIG.US,D,20170303,000000,22.7448,22.7657,22.71,22.7568,19503.068486173,0
+VRIG.US,D,20170306,000000,22.7657,22.7657,22.729,22.7468,39123.90426244,0
+VRIG.US,D,20170307,000000,22.7468,22.7468,22.7388,22.7468,5962.8497993439,0
+VRIG.US,D,20170308,000000,22.7349,22.7388,22.729,22.729,60781.006943514,0
+VRIG.US,D,20170309,000000,22.7339,22.7388,22.729,22.7339,23111.579041651,0
+VRIG.US,D,20170310,000000,22.72,22.7369,22.7081,22.729,22262.044060109,0
+VRIG.US,D,20170313,000000,22.72,22.72,22.7021,22.71,30891.26609417,0
+VRIG.US,D,20170314,000000,22.7041,22.72,22.6842,22.7081,3310.5693771172,0
+VRIG.US,D,20170315,000000,22.7558,22.7558,22.7378,22.7378,43985.579571493,0
+VRIG.US,D,20170316,000000,22.7458,22.7458,22.728,22.7458,111809.4730859,0
+VRIG.US,D,20170317,000000,22.7707,22.8004,22.7418,22.7418,15253.380462399,0
+VRIG.US,D,20170320,000000,22.7458,22.7916,22.7458,22.7916,55263.055795641,0
+VRIG.US,D,20170321,000000,22.8004,22.8004,22.7558,22.7916,319550.97281363,0
+VRIG.US,D,20170322,000000,22.7757,22.8004,22.7428,22.7916,10274.944421287,0
+VRIG.US,D,20170323,000000,22.8004,22.8004,22.7687,22.7727,47672.601653701,0
+VRIG.US,D,20170324,000000,22.7727,22.7727,22.7458,22.7618,4158.0912425877,0
+VRIG.US,D,20170327,000000,22.7727,22.7727,22.7558,22.7727,11897.515973708,0
+VRIG.US,D,20170328,000000,22.7458,22.7727,22.7458,22.7717,29480.071729099,0
+VRIG.US,D,20170329,000000,22.7727,22.7916,22.7727,22.7916,9296.5700112661,0
+VRIG.US,D,20170330,000000,22.7558,22.7916,22.7558,22.7578,6925.1192808046,0
+VRIG.US,D,20170331,000000,22.7916,22.7916,22.7578,22.7916,22564.011470609,0
+VRIG.US,D,20170403,000000,22.7727,22.7916,22.7667,22.7727,5081.1049606833,0
+VRIG.US,D,20170404,000000,22.7886,22.7916,22.7647,22.7916,8162.1791058204,0
+VRIG.US,D,20170405,000000,22.7846,22.7916,22.7647,22.7916,10393.718269417,0
+VRIG.US,D,20170406,000000,22.7916,22.8383,22.7677,22.8383,14931.281891199,0
+VRIG.US,D,20170407,000000,22.7916,22.8193,22.7916,22.8004,5633.7053218987,0
+VRIG.US,D,20170410,000000,22.8094,22.8104,22.7974,22.8104,16456.217314225,0
+VRIG.US,D,20170411,000000,22.8453,22.8453,22.7836,22.8104,10872.839894077,0
+VRIG.US,D,20170412,000000,22.8004,22.8104,22.8004,22.8104,14506.514400429,0
+VRIG.US,D,20170413,000000,22.856,22.8749,22.856,22.865,12776.241138264,0
+VRIG.US,D,20170417,000000,22.8541,22.856,22.8313,22.8403,11937.778295108,0
+VRIG.US,D,20170418,000000,22.8472,22.8472,22.8213,22.8472,12040.447214678,0
+VRIG.US,D,20170419,000000,22.8472,22.8472,22.8213,22.8472,7700.168967755,0
+VRIG.US,D,20170420,000000,22.8472,22.865,22.8313,22.8472,47252.866953106,0
+VRIG.US,D,20170421,000000,22.865,22.9009,22.8413,22.865,46667.050176735,0
+VRIG.US,D,20170424,000000,22.8839,22.8839,22.8482,22.8839,70735.865909671,0
+VRIG.US,D,20170425,000000,22.9009,22.9009,22.8749,22.9009,19991.249133149,0
+VRIG.US,D,20170426,000000,22.9009,22.9277,22.8919,22.9028,71803.823984807,0
+VRIG.US,D,20170427,000000,22.9177,22.9187,22.8859,22.9187,12350.467089458,0
+VRIG.US,D,20170428,000000,22.9187,22.9465,22.9028,22.9187,141562.32204248,0
+VRIG.US,D,20170501,000000,22.9187,22.9187,22.9088,22.9187,13424.464512803,0
+VRIG.US,D,20170502,000000,22.9187,22.9714,22.9088,22.9624,65503.777243738,0
+VRIG.US,D,20170503,000000,22.9535,22.9624,22.9515,22.9525,9525.0586852113,0
+VRIG.US,D,20170504,000000,22.9088,22.9972,22.9088,22.9972,26015.498972627,0
+VRIG.US,D,20170505,000000,22.9405,23.015,22.9365,23.0052,30856.036562945,0
+VRIG.US,D,20170508,000000,22.9365,22.9535,22.9277,22.9535,12587.008227683,0
+VRIG.US,D,20170509,000000,22.9365,22.9803,22.9277,22.9535,69200.864906295,0
+VRIG.US,D,20170510,000000,22.9714,22.9714,22.9187,22.9326,50605.711767693,0
+VRIG.US,D,20170511,000000,22.9088,22.9345,22.9088,22.9277,7429.4048563399,0
+VRIG.US,D,20170512,000000,22.9237,22.9277,22.9237,22.9277,41492.335318797,0
+VRIG.US,D,20170515,000000,22.9475,22.9604,22.9187,22.9277,54731.593153161,0
+VRIG.US,D,20170516,000000,22.9455,22.9455,22.9187,22.9277,16051.580984155,0
+VRIG.US,D,20170517,000000,22.9187,22.9277,22.9088,22.9277,61299.384331541,0
+VRIG.US,D,20170518,000000,22.8929,22.9277,22.8929,22.9187,20963.584194958,0
+VRIG.US,D,20170519,000000,22.9009,22.9375,22.8929,22.9009,120214.23267816,0
+VRIG.US,D,20170522,000000,22.9088,22.9375,22.9088,22.9207,13920.697624059,0
+VRIG.US,D,20170523,000000,22.9187,22.9277,22.9088,22.9187,14871.894967134,0
+VRIG.US,D,20170524,000000,22.9088,22.9277,22.9088,22.9277,25303.862441881,0
+VRIG.US,D,20170525,000000,22.9375,22.9803,22.9277,22.9375,37598.968839414,0
+VRIG.US,D,20170526,000000,22.9813,22.9813,22.9187,22.9455,54144.769818755,0
+VRIG.US,D,20170530,000000,22.9545,22.9634,22.9545,22.9545,25706.485655881,0
+VRIG.US,D,20170531,000000,22.9545,22.9545,22.9475,22.9495,27097.548860253,0
+VRIG.US,D,20170601,000000,22.9902,22.9902,22.9475,22.9475,51221.725285113,0
+VRIG.US,D,20170602,000000,22.9634,22.9634,22.9475,22.9545,91591.748394885,0
+VRIG.US,D,20170605,000000,22.9545,22.9852,22.9545,22.9724,33121.798699732,0
+VRIG.US,D,20170606,000000,22.9545,22.9634,22.9545,22.9584,53398.910314821,0
+VRIG.US,D,20170607,000000,22.9545,22.9724,22.9545,22.9594,26850.942141678,0
+VRIG.US,D,20170608,000000,22.9475,22.9545,22.9475,22.9515,8926.1566543859,0
+VRIG.US,D,20170609,000000,22.9902,22.9902,22.9475,22.9584,40936.715283477,0
+VRIG.US,D,20170612,000000,22.9545,22.9684,22.9475,22.9545,9772.6719618214,0
+VRIG.US,D,20170613,000000,22.9088,22.9545,22.9088,22.9545,6677.5060041943,0
+VRIG.US,D,20170614,000000,22.9972,22.9972,22.9545,22.9634,21409.489404464,0
+VRIG.US,D,20170615,000000,22.9952,22.9952,22.9604,22.9793,15019.85899828,0
+VRIG.US,D,20170616,000000,22.9952,22.9952,22.9445,22.9684,53725.03511816,0
+VRIG.US,D,20170619,000000,22.9952,22.9952,22.9604,22.9604,8710.7532348957,0
+VRIG.US,D,20170620,000000,22.9823,22.9872,22.9724,22.9724,278996.74958345,0
+VRIG.US,D,20170621,000000,23.0131,23.0131,22.9704,22.9704,33341.228351361,0
+VRIG.US,D,20170622,000000,22.9704,22.9952,22.9445,22.9872,12996.677347928,0
+VRIG.US,D,20170623,000000,22.9952,23.0121,22.9525,22.9793,19211.166656023,0
+VRIG.US,D,20170626,000000,22.9872,23.0131,22.9604,22.9952,20673.695480879,0
+VRIG.US,D,20170627,000000,22.9932,22.9932,22.9704,22.9872,6314.1385535592,0
+VRIG.US,D,20170628,000000,22.9704,23.0032,22.9704,22.9952,94963.717812137,0
+VRIG.US,D,20170629,000000,22.9872,22.9952,22.9773,22.9952,110121.47526121,0
+VRIG.US,D,20170630,000000,22.9872,22.9872,22.9604,22.9604,86738.125550112,0
+VRIG.US,D,20170703,000000,22.9525,22.9872,22.9525,22.9872,7526.0344276999,0
+VRIG.US,D,20170705,000000,23.0131,23.0131,22.9594,22.9594,5444.4724113186,0
+VRIG.US,D,20170706,000000,22.9744,22.9872,22.9744,22.9872,6831.5093835495,0
+VRIG.US,D,20170707,000000,23.033,23.033,22.9614,22.9952,17971.087156901,0
+VRIG.US,D,20170710,000000,22.9714,23.0131,22.9714,22.9872,12520.575397373,0
+VRIG.US,D,20170711,000000,23.033,23.033,22.9704,22.9952,11581.456750718,0
+VRIG.US,D,20170712,000000,22.9952,23.0131,22.9704,22.9872,21471.896002633,0
+VRIG.US,D,20170713,000000,22.9704,23.033,22.9704,22.9872,6335.2762722942,0
+VRIG.US,D,20170714,000000,23.0827,23.0827,23.0388,23.0468,18521.674402047,0
+VRIG.US,D,20170717,000000,23.0388,23.0468,22.9932,23.0092,41055.489131607,0
+VRIG.US,D,20170718,000000,23.0388,23.0388,23.0092,23.0388,6645.2961470743,0
+VRIG.US,D,20170719,000000,23.0468,23.0548,23.022,23.034,11927.712714757,0
+VRIG.US,D,20170720,000000,23.0388,23.0388,23.0092,23.03,49496.484813122,0
+VRIG.US,D,20170721,000000,23.029,23.0378,23.0092,23.0092,23307.857858475,0
+VRIG.US,D,20170724,000000,23.02,23.0398,23.0092,23.029,7474.6999679149,0
+VRIG.US,D,20170725,000000,23.0002,23.0378,23.0002,23.029,9487.8160379162,0
+VRIG.US,D,20170726,000000,23.0468,23.0468,23.0092,23.0378,15484.888810449,0
+VRIG.US,D,20170727,000000,23.029,23.0388,23.022,23.034,12603.113156244,0
+VRIG.US,D,20170728,000000,23.029,23.0388,23.028,23.029,4459.0520950529,0
+VRIG.US,D,20170731,000000,23.0548,23.0548,22.9832,23.0092,62232.463629986,0
+VRIG.US,D,20170801,000000,23.028,23.0388,23.0002,23.019,21912.768421965,0
+VRIG.US,D,20170802,000000,23.019,23.019,22.9982,23.019,57085.932397027,0
+VRIG.US,D,20170803,000000,23.0378,23.0388,23.019,23.036,17716.427974047,0
+VRIG.US,D,20170804,000000,23.0092,23.0747,23.0092,23.0648,403134.54548204,0
+VRIG.US,D,20170807,000000,23.0648,23.0648,23.0548,23.0598,30920.456277184,0
+VRIG.US,D,20170808,000000,23.0747,23.0747,23.0408,23.0548,67249.148876429,0
+VRIG.US,D,20170809,000000,23.0618,23.0827,23.0092,23.0388,12276.988352903,0
+VRIG.US,D,20170810,000000,23.0468,23.0648,23.0468,23.0548,17929.818277467,0
+VRIG.US,D,20170811,000000,23.0468,23.0648,23.0388,23.0548,49869.917844108,0
+VRIG.US,D,20170814,000000,23.0747,23.0747,23.0388,23.0508,11283.515572357,0
+VRIG.US,D,20170815,000000,23.0717,23.0897,23.0618,23.0847,31179.141692181,0
+VRIG.US,D,20170816,000000,23.0897,23.0897,23.0448,23.0897,50167.859022468,0
+VRIG.US,D,20170817,000000,23.0897,23.1074,23.0717,23.0807,59747.271841569,0
+VRIG.US,D,20170818,000000,23.0807,23.0807,23.0747,23.0787,5419.3084604436,0
+VRIG.US,D,20170821,000000,23.0767,23.0897,23.0717,23.0827,8541.6514850156,0
+VRIG.US,D,20170822,000000,23.0618,23.0807,23.0618,23.0717,8943.2681409809,0
+VRIG.US,D,20170823,000000,23.0807,23.0807,23.0618,23.0717,22860.946090935,0
+VRIG.US,D,20170824,000000,23.0737,23.0737,23.0618,23.0667,121310.37437827,0
+VRIG.US,D,20170825,000000,23.0717,23.0717,23.0667,23.0677,41757.060082002,0
+VRIG.US,D,20170828,000000,23.0717,23.0717,23.0618,23.0667,58002.906766913,0
+VRIG.US,D,20170829,000000,23.0717,23.0717,23.0618,23.0667,18031.480639002,0
+VRIG.US,D,20170830,000000,23.0618,23.0667,23.0518,23.0588,21482.96814102,0
+VRIG.US,D,20170831,000000,23.0618,23.0618,23.0548,23.0578,20387.832998939,0
+VRIG.US,D,20170901,000000,23.0618,23.0618,23.0518,23.0528,24861.983464517,0
+VRIG.US,D,20170905,000000,23.0518,23.0598,23.0448,23.0518,19886.567097508,0
+VRIG.US,D,20170906,000000,23.0717,23.0717,23.0448,23.0518,20803.541467394,0
+VRIG.US,D,20170907,000000,23.0518,23.0618,23.0448,23.0518,77978.050971501,0
+VRIG.US,D,20170908,000000,23.0618,23.0717,23.0478,23.0548,22713.988617826,0
+VRIG.US,D,20170911,000000,23.0618,23.0707,23.0618,23.0618,13102.365941603,0
+VRIG.US,D,20170912,000000,23.0518,23.0717,23.0518,23.0667,13003.723254173,0
+VRIG.US,D,20170913,000000,23.0717,23.0717,23.0518,23.0568,12605.126272313,0
+VRIG.US,D,20170914,000000,23.0717,23.0717,23.0518,23.0568,30920.456277184,0
+VRIG.US,D,20170915,000000,23.0448,23.0518,23.0448,23.0518,34608.484917428,0
+VRIG.US,D,20170918,000000,23.0588,23.0687,23.0428,23.0618,42211.017755788,0
+VRIG.US,D,20170919,000000,23.0687,23.0687,23.0498,23.0687,41841.610956942,0
+VRIG.US,D,20170920,000000,23.0687,23.0687,23.0578,23.0588,25038.131120642,0
+VRIG.US,D,20170921,000000,23.0588,23.0687,23.0528,23.0588,25596.770830067,0
+VRIG.US,D,20170922,000000,23.0638,23.0787,23.0588,23.0687,31221.41712965,0
+VRIG.US,D,20170925,000000,23.0687,23.0787,23.023,23.0498,87011.909335632,0
+VRIG.US,D,20170926,000000,23.0498,23.0787,23.0428,23.0787,61487.610684085,0
+VRIG.US,D,20170927,000000,23.1044,23.1044,23.0827,23.0955,14281.04540059,0
+VRIG.US,D,20170928,000000,23.1044,23.1343,23.0955,23.0955,11176.820420647,0
+VRIG.US,D,20170929,000000,23.0955,23.1144,23.0955,23.1144,551546.49495272,0
+VRIG.US,D,20171002,000000,23.0955,23.1144,23.0955,23.1074,133837.9956819,0
+VRIG.US,D,20171003,000000,23.1044,23.1243,23.1044,23.1144,70359.413204582,0
+VRIG.US,D,20171004,000000,23.1044,23.1423,23.1044,23.1243,61609.404206321,0
+VRIG.US,D,20171005,000000,23.1343,23.1343,23.1044,23.1144,97954.201734124,0
+VRIG.US,D,20171006,000000,23.1044,23.1263,23.1044,23.1044,27857.500176678,0
+VRIG.US,D,20171009,000000,23.1621,23.1809,23.0955,23.1243,140978.5183822,0
+VRIG.US,D,20171010,000000,23.1423,23.1621,23.1243,23.1343,26915.361855918,0
+VRIG.US,D,20171011,000000,23.172,23.172,23.1243,23.1243,18594.146580567,0
+VRIG.US,D,20171012,000000,23.1621,23.1621,23.1343,23.1522,193271.22141655,0
+VRIG.US,D,20171013,000000,23.1522,23.1621,23.1423,23.1423,29280.773238169,0
+VRIG.US,D,20171016,000000,23.1809,23.1809,23.1423,23.1423,31177.12857611,0
+VRIG.US,D,20171017,000000,23.1909,23.1909,23.1343,23.1522,43760.110571654,0
+VRIG.US,D,20171018,000000,23.1671,23.172,23.1423,23.1552,37633.191812605,0
+VRIG.US,D,20171019,000000,23.1144,23.1809,23.1144,23.1542,73030.818229473,0
+VRIG.US,D,20171020,000000,23.1809,23.1809,23.1522,23.1522,25988.321905682,0
+VRIG.US,D,20171023,000000,23.1769,23.1969,23.0827,23.1373,118955.02857638,0
+VRIG.US,D,20171024,000000,23.1393,23.1482,23.1303,23.1393,36689.040375774,0
+VRIG.US,D,20171025,000000,23.1423,23.1582,23.1303,23.1492,34039.779627652,0
+VRIG.US,D,20171026,000000,23.1482,23.1582,23.1393,23.1482,23338.054599526,0
+VRIG.US,D,20171027,000000,23.1303,23.1601,23.1034,23.1034,34984.937622517,0
+VRIG.US,D,20171030,000000,23.1393,23.1393,23.1004,23.1014,37024.22420143,0
+VRIG.US,D,20171031,000000,23.1393,23.1681,23.1004,23.1393,45454.14774456,0
+VRIG.US,D,20171101,000000,23.1681,23.1681,23.1393,23.1582,19396.373334463,0
+VRIG.US,D,20171102,000000,23.1681,23.1681,23.1482,23.1582,17779.841130251,0
+VRIG.US,D,20171103,000000,23.1582,23.1769,23.1582,23.1582,18012.356036336,0
+VRIG.US,D,20171106,000000,23.1769,23.1869,23.1691,23.1691,50060.157312723,0
+VRIG.US,D,20171107,000000,23.1869,23.2267,23.1869,23.2148,22390.883488589,0
+VRIG.US,D,20171108,000000,23.1769,23.2168,23.1681,23.2038,44336.86832571,0
+VRIG.US,D,20171109,000000,23.1869,23.2168,23.1869,23.2038,39006.136972345,0
+VRIG.US,D,20171110,000000,23.1969,23.2267,23.1869,23.2068,98225.972403575,0
+VRIG.US,D,20171113,000000,23.2068,23.2366,23.2068,23.2217,30545.010130131,0
+VRIG.US,D,20171114,000000,23.2168,23.2366,23.2168,23.2316,151076.30858933,0
+VRIG.US,D,20171115,000000,23.2267,23.2267,23.1969,23.2168,28867.077885783,0
+VRIG.US,D,20171116,000000,23.1969,23.2168,23.1681,23.1889,89448.786338369,0
+VRIG.US,D,20171117,000000,23.2634,23.2634,23.1681,23.1681,79218.130470622,0
+VRIG.US,D,20171120,000000,23.2148,23.2336,23.1949,23.2247,30410.131353439,0
+VRIG.US,D,20171121,000000,23.2048,23.2048,23.1849,23.2048,80976.587357767,0
+VRIG.US,D,20171122,000000,23.2048,23.2247,23.1661,23.1809,73708.231787029,0
+VRIG.US,D,20171124,000000,23.1929,23.1949,23.1809,23.1849,31130.826906501,0
+VRIG.US,D,20171127,000000,23.1949,23.1949,23.1562,23.1849,76245.764593265,0
+VRIG.US,D,20171128,000000,23.1869,23.2048,23.1869,23.1999,29561.602929934,0
+VRIG.US,D,20171129,000000,23.1969,23.1969,23.1849,23.1849,36054.908813724,0
+VRIG.US,D,20171130,000000,23.2048,23.2247,23.1949,23.1999,88710.979298713,0
+VRIG.US,D,20171201,000000,23.2048,23.2048,23.1749,23.1939,46770.725654342,0
+VRIG.US,D,20171204,000000,23.2048,23.2247,23.1859,23.1949,33539.520284257,0
+VRIG.US,D,20171205,000000,23.2148,23.2148,23.1463,23.1949,41719.817434708,0
+VRIG.US,D,20171206,000000,23.2048,23.2346,23.1749,23.1919,64813.278431728,0
+VRIG.US,D,20171207,000000,23.1949,23.2048,23.1899,23.1979,32600.401637602,0
+VRIG.US,D,20171208,000000,23.1949,23.2048,23.1661,23.1969,260215.38320837,0
+VRIG.US,D,20171211,000000,23.1869,23.1949,23.1849,23.1949,15554.341314865,0
+VRIG.US,D,20171212,000000,23.2148,23.2148,23.1849,23.1929,44997.170396669,0
+VRIG.US,D,20171213,000000,23.1949,23.2048,23.1799,23.1949,41455.092671502,0
+VRIG.US,D,20171214,000000,23.2048,23.2346,23.2048,23.2148,128133.83129754,0
+VRIG.US,D,20171215,000000,23.1661,23.2168,23.1661,23.1949,52858.388650024,0
+VRIG.US,D,20171218,000000,23.2198,23.2198,23.1999,23.2098,31618.00099544,0
+VRIG.US,D,20171219,000000,23.2098,23.2237,23.2098,23.2198,32023.643883546,0
+VRIG.US,D,20171220,000000,23.2098,23.2296,23.1899,23.1999,28088.001966694,0
+VRIG.US,D,20171221,000000,23.2396,23.2664,23.2198,23.2574,1520124.0756186,0
+VRIG.US,D,20171222,000000,23.2346,23.2486,23.2098,23.2486,31396.55822774,0
+VRIG.US,D,20171226,000000,23.2396,23.2754,23.2296,23.2754,526372.47849735,0
+VRIG.US,D,20171227,000000,23.2396,23.2754,23.2396,23.2754,463807.85071581,0
+VRIG.US,D,20171228,000000,23.2198,23.2486,23.2098,23.2486,103043.35915908,0
+VRIG.US,D,20171229,000000,23.2476,23.2574,23.2296,23.2486,72561.762185162,0
+VRIG.US,D,20180102,000000,23.2574,23.2664,23.2396,23.2664,80616.239581238,0
+VRIG.US,D,20180103,000000,23.2446,23.2486,23.2296,23.2486,59801.625975459,0
+VRIG.US,D,20180104,000000,23.2306,23.2852,23.2098,23.2852,289202.24150032,0
+VRIG.US,D,20180105,000000,23.2296,23.2574,23.2296,23.2446,224052.7726849,0
+VRIG.US,D,20180108,000000,23.2396,23.2754,23.2396,23.2754,142255.8405286,0
+VRIG.US,D,20180109,000000,23.2754,23.2754,23.2574,23.2664,126241.50219175,0
+VRIG.US,D,20180110,000000,23.2396,23.2852,23.2396,23.2852,185662.64922998,0
+VRIG.US,D,20180111,000000,23.2754,23.2852,23.2574,23.2852,102487.73912377,0
+VRIG.US,D,20180112,000000,23.2664,23.2852,23.2574,23.2574,468752.06378374,0
+VRIG.US,D,20180116,000000,23.2852,23.2852,23.2486,23.2664,381197.61966724,0
+VRIG.US,D,20180117,000000,23.3201,23.3201,23.2664,23.2754,154995.84557761,0
+VRIG.US,D,20180118,000000,23.2922,23.2922,23.2486,23.2754,164481.64849946,0
+VRIG.US,D,20180119,000000,23.2922,23.2922,23.2664,23.2754,55010.409728856,0
+VRIG.US,D,20180122,000000,23.3002,23.3002,23.2744,23.2842,124712.54053658,0
+VRIG.US,D,20180123,000000,23.2922,23.2922,23.2842,23.2842,84504.573270445,0
+VRIG.US,D,20180124,000000,23.2922,23.3002,23.2842,23.2922,185826.71818968,0
+VRIG.US,D,20180125,000000,23.2922,23.3181,23.2842,23.3092,127701.0113425,0
+VRIG.US,D,20180126,000000,23.3002,23.3191,23.2922,23.3191,89220.297664423,0
+VRIG.US,D,20180129,000000,23.3092,23.329,23.2922,23.3002,31380.453299181,0
+VRIG.US,D,20180130,000000,23.3002,23.3191,23.2744,23.3191,317917.32912282,0
+VRIG.US,D,20180131,000000,23.3191,23.3191,23.2842,23.3002,135822.92812692,0
+VRIG.US,D,20180201,000000,23.3002,23.3002,23.2842,23.2842,85316.865604691,0
+VRIG.US,D,20180202,000000,23.3002,23.3002,23.2842,23.3002,116837.23047074,0
+VRIG.US,D,20180205,000000,23.2842,23.2922,23.2476,23.2654,261753.40388585,0
+VRIG.US,D,20180206,000000,23.2654,23.2842,23.2476,23.2744,103390.62168117,0
+VRIG.US,D,20180207,000000,23.2564,23.2922,23.2545,23.2842,175006.21931343,0
+VRIG.US,D,20180208,000000,23.2744,23.2922,23.2654,23.2922,85576.557577721,0
+VRIG.US,D,20180209,000000,23.2654,23.2842,23.1789,23.2188,399657.89402915,0
+VRIG.US,D,20180212,000000,23.2287,23.2564,23.2138,23.2386,104007.64175662,0
+VRIG.US,D,20180213,000000,23.2456,23.2564,23.2287,23.2476,41047.436667327,0
+VRIG.US,D,20180214,000000,23.2564,23.2564,23.2376,23.2476,87599.739228073,0
+VRIG.US,D,20180215,000000,23.2564,23.2654,23.2386,23.2654,62063.361880105,0
+VRIG.US,D,20180216,000000,23.2594,23.2734,23.2386,23.2564,71200.895721841,0
+VRIG.US,D,20180220,000000,23.2476,23.2842,23.2476,23.2744,63997.966423377,0
+VRIG.US,D,20180221,000000,23.2842,23.2842,23.2644,23.2842,44208.028897229,0
+VRIG.US,D,20180222,000000,23.2842,23.2842,23.2654,23.2842,33253.657802316,0
+VRIG.US,D,20180223,000000,23.2842,23.3191,23.2774,23.3191,69257.232156256,0
+VRIG.US,D,20180226,000000,23.3002,23.3092,23.2872,23.3092,59464.429033733,0
+VRIG.US,D,20180227,000000,23.3191,23.3191,23.2852,23.3191,87563.503138812,0
+VRIG.US,D,20180228,000000,23.3002,23.3241,23.2842,23.3002,52891.60506518,0
+VRIG.US,D,20180301,000000,23.3002,23.3191,23.2922,23.3191,67849.057465289,0
+VRIG.US,D,20180302,000000,23.2922,23.3002,23.2564,23.2842,75251.285254685,0
+VRIG.US,D,20180305,000000,23.2922,23.2922,23.2842,23.2842,36614.555081185,0
+VRIG.US,D,20180306,000000,23.2922,23.2942,23.2842,23.2922,112926.75250476,0
+VRIG.US,D,20180307,000000,23.2922,23.3002,23.2922,23.3002,93790.071143326,0
+VRIG.US,D,20180308,000000,23.3002,23.3002,23.2842,23.3002,64164.048499153,0
+VRIG.US,D,20180309,000000,23.3092,23.3191,23.2842,23.3191,74608.094670319,0
+VRIG.US,D,20180312,000000,23.338,23.338,23.2922,23.3092,50078.275357353,0
+VRIG.US,D,20180313,000000,23.3648,23.3648,23.3002,23.329,62143.886522905,0
+VRIG.US,D,20180314,000000,23.3002,23.338,23.2922,23.338,65864.125020269,0
+VRIG.US,D,20180315,000000,23.3092,23.329,23.2922,23.3092,137555.21450516,0
+VRIG.US,D,20180316,000000,23.3191,23.3191,23.2842,23.2922,38378.044758505,0
+VRIG.US,D,20180319,000000,23.3221,23.3221,23.2942,23.3032,78316.254471262,0
+VRIG.US,D,20180320,000000,23.2942,23.3032,23.2584,23.2862,65343.734516173,0
+VRIG.US,D,20180321,000000,23.2764,23.2862,23.2764,23.2764,85695.331425851,0
+VRIG.US,D,20180322,000000,23.2764,23.2942,23.2764,23.2902,187758.30305885,0
+VRIG.US,D,20180323,000000,23.2942,23.2942,23.2495,23.2674,118000.8115592,0
+VRIG.US,D,20180326,000000,23.2862,23.2862,23.2764,23.2862,24452.314344271,0
+VRIG.US,D,20180327,000000,23.2862,23.2942,23.2495,23.2764,128422.71345359,0
+VRIG.US,D,20180328,000000,23.2764,23.3032,23.2584,23.2862,68187.26096505,0
+VRIG.US,D,20180329,000000,23.2862,23.3032,23.2764,23.2942,60823.282380985,0
+VRIG.US,D,20180402,000000,23.3032,23.3201,23.2674,23.3121,136556.70893444,0
+VRIG.US,D,20180403,000000,23.3588,23.3588,23.2942,23.3488,198934.11692146,0
+VRIG.US,D,20180404,000000,23.3271,23.328,23.3032,23.3221,169142.01220151,0
+VRIG.US,D,20180405,000000,23.3588,23.3588,23.3221,23.3488,113238.78549561,0
+VRIG.US,D,20180406,000000,23.332,23.3409,23.3221,23.3409,54021.969738486,0
+VRIG.US,D,20180409,000000,23.3221,23.3409,23.3221,23.3409,57885.139476818,0
+VRIG.US,D,20180410,000000,23.3588,23.3588,23.3221,23.332,74343.369907113,0
+VRIG.US,D,20180411,000000,23.332,23.332,23.332,23.332,108407.30692761,0
+VRIG.US,D,20180412,000000,23.3588,23.3588,23.3221,23.3409,81658.027147464,0
+VRIG.US,D,20180413,000000,23.3588,23.3648,23.3409,23.3588,65999.003796958,0
+VRIG.US,D,20180416,000000,23.3857,23.3857,23.332,23.3488,63387.992254166,0
+VRIG.US,D,20180417,000000,23.3409,23.3677,23.337,23.3588,112746.5786165,0
+VRIG.US,D,20180418,000000,23.3777,23.4313,23.332,23.4313,52735.588569754,0
+VRIG.US,D,20180419,000000,23.3857,23.3946,23.3588,23.3946,158266.15263333,0
+VRIG.US,D,20180420,000000,23.3946,23.3946,23.3488,23.3488,41316.187662672,0
+VRIG.US,D,20180423,000000,23.3638,23.3817,23.3448,23.3817,85481.941122431,0
+VRIG.US,D,20180424,000000,23.3817,23.3817,23.337,23.3737,82128.089749809,0
+VRIG.US,D,20180425,000000,23.3737,23.3817,23.3548,23.3648,110401.29839495,0
+VRIG.US,D,20180426,000000,23.3737,23.3917,23.3548,23.3917,39891.908043146,0
+VRIG.US,D,20180427,000000,23.3648,23.3737,23.3648,23.3737,165190.2653561,0
+VRIG.US,D,20180430,000000,23.3817,23.3817,23.3548,23.3687,661146.5731518,0
+VRIG.US,D,20180501,000000,23.3817,23.3917,23.3648,23.3917,58794.061382424,0
+VRIG.US,D,20180502,000000,23.3996,23.4026,23.3737,23.3737,35921.036595069,0
+VRIG.US,D,20180503,000000,23.3817,23.3956,23.3737,23.3737,71064.003829082,0
+VRIG.US,D,20180504,000000,23.3787,23.3867,23.3648,23.3737,46387.227043006,0
+VRIG.US,D,20180507,000000,23.3917,23.3996,23.3817,23.3917,45791.344686285,0
+VRIG.US,D,20180508,000000,23.4084,23.4174,23.3917,23.3996,81001.751308643,0
+VRIG.US,D,20180509,000000,23.3917,23.4124,23.3817,23.4084,80121.013028017,0
+VRIG.US,D,20180510,000000,23.4084,23.4084,23.3817,23.3996,97560.637542439,0
+VRIG.US,D,20180511,000000,23.3817,23.4084,23.3817,23.4084,98883.25480043,0
+VRIG.US,D,20180514,000000,23.4084,23.4084,23.3917,23.4084,38291.480767495,0
+VRIG.US,D,20180515,000000,23.3917,23.3996,23.3917,23.3956,125858.00358041,0
+VRIG.US,D,20180516,000000,23.3996,23.4084,23.3917,23.3996,76289.04658877,0
+VRIG.US,D,20180517,000000,23.3956,23.4084,23.3917,23.4084,66961.273278419,0
+VRIG.US,D,20180518,000000,23.4084,23.4084,23.3917,23.4084,119680.75691962,0
+VRIG.US,D,20180521,000000,23.3976,23.4253,23.3976,23.4065,204466.15988182,0
+VRIG.US,D,20180522,000000,23.3976,23.4154,23.3976,23.4154,111431.00726475,0
+VRIG.US,D,20180523,000000,23.4253,23.4253,23.3976,23.4154,133325.65764209,0
+VRIG.US,D,20180524,000000,23.4154,23.4154,23.4065,23.4144,46275.49910112,0
+VRIG.US,D,20180525,000000,23.4154,23.4154,23.4065,23.4154,50978.138240644,0
+VRIG.US,D,20180529,000000,23.4065,23.4343,23.4065,23.4343,58211.264280158,0
+VRIG.US,D,20180530,000000,23.4154,23.4223,23.4065,23.4154,26155.410539493,0
+VRIG.US,D,20180531,000000,23.4154,23.4154,23.4065,23.4154,45382.682124075,0
+VRIG.US,D,20180601,000000,23.4154,23.4253,23.4065,23.4253,30131.314777745,0
+VRIG.US,D,20180604,000000,23.4065,23.4253,23.3976,23.4154,42954.864143653,0
+VRIG.US,D,20180605,000000,23.4065,23.4253,23.4065,23.4154,53310.33320774,0
+VRIG.US,D,20180606,000000,23.4253,23.4343,23.4065,23.4253,132047.32893763,0
+VRIG.US,D,20180607,000000,23.4164,23.4233,23.4065,23.4154,46111.430141416,0
+VRIG.US,D,20180608,000000,23.4065,23.4253,23.4065,23.4253,78552.795609486,0
+VRIG.US,D,20180611,000000,23.4253,23.4253,23.4124,23.4253,54909.753925356,0
+VRIG.US,D,20180612,000000,23.4343,23.4343,23.4065,23.4253,109543.71094913,0
+VRIG.US,D,20180613,000000,23.4253,23.4303,23.4154,23.4253,45586.006847145,0
+VRIG.US,D,20180614,000000,23.4632,23.4632,23.4253,23.4443,61605.37797418,0
+VRIG.US,D,20180615,000000,23.4343,23.4343,23.4154,23.4343,59690.904591609,0
+VRIG.US,D,20180618,000000,23.4343,23.4343,23.4154,23.4253,104051.93031015,0
+VRIG.US,D,20180619,000000,23.4343,23.4343,23.4253,23.4343,60480.04609105,0
+VRIG.US,D,20180620,000000,23.4343,23.4443,23.4154,23.4443,64110.700923297,0
+VRIG.US,D,20180621,000000,23.4343,23.4343,23.4154,23.4154,55636.488826626,0
+VRIG.US,D,20180622,000000,23.4253,23.4253,23.4065,23.4253,146900.0993021,0
+VRIG.US,D,20180625,000000,23.4124,23.4253,23.4065,23.4204,87122.630719482,0
+VRIG.US,D,20180626,000000,23.4184,23.4253,23.3887,23.4154,119538.83223669,0
+VRIG.US,D,20180627,000000,23.4253,23.4253,23.3887,23.4065,102483.71289162,0
+VRIG.US,D,20180628,000000,23.3976,23.4253,23.3976,23.4154,115885.02656963,0
+VRIG.US,D,20180629,000000,23.4253,23.4253,23.4065,23.4253,103222.52648932,0
+VRIG.US,D,20180702,000000,23.4253,23.4343,23.4154,23.4303,133541.06106157,0
+VRIG.US,D,20180703,000000,23.4253,23.4253,23.4154,23.4253,17962.028134587,0
+VRIG.US,D,20180705,000000,23.4253,23.4443,23.4154,23.4343,279077.27422625,0
+VRIG.US,D,20180706,000000,23.4303,23.4343,23.4164,23.4253,54457.809367641,0
+VRIG.US,D,20180709,000000,23.4343,23.4443,23.4253,23.4443,47908.136233892,0
+VRIG.US,D,20180710,000000,23.4632,23.4632,23.4343,23.4393,70320.157441216,0
+VRIG.US,D,20180711,000000,23.4632,23.4632,23.4343,23.4542,70052.413003907,0
+VRIG.US,D,20180712,000000,23.4542,23.4612,23.4443,23.4443,77208.034074725,0
+VRIG.US,D,20180713,000000,23.4632,23.4731,23.4542,23.4731,71214.987534332,0
+VRIG.US,D,20180716,000000,23.4542,23.4731,23.4443,23.4542,66347.272877068,0
+VRIG.US,D,20180717,000000,23.4632,23.483,23.4542,23.483,44319.756839114,0
+VRIG.US,D,20180718,000000,23.4929,23.4929,23.4731,23.478,100088.10476833,0
+VRIG.US,D,20180719,000000,23.483,23.4929,23.4731,23.4929,38891.389356356,0
+VRIG.US,D,20180720,000000,23.483,23.483,23.4731,23.483,56698.407553552,0
+VRIG.US,D,20180723,000000,23.4154,23.4303,23.3976,23.4154,120775.8920617,0
+VRIG.US,D,20180724,000000,23.4253,23.4443,23.4154,23.4443,35953.246452188,0
+VRIG.US,D,20180725,000000,23.4154,23.4433,23.4154,23.4154,52000.801204204,0
+VRIG.US,D,20180726,000000,23.4253,23.4443,23.4253,23.4393,29284.799470308,0
+VRIG.US,D,20180727,000000,23.4542,23.4542,23.4253,23.4542,48170.847881026,0
+VRIG.US,D,20180730,000000,23.4343,23.4443,23.4343,23.4343,16497.48619366,0
+VRIG.US,D,20180731,000000,23.4443,23.4632,23.4253,23.4443,57466.411334258,0
+VRIG.US,D,20180801,000000,23.4443,23.4542,23.4343,23.4343,103066.50999389,0
+VRIG.US,D,20180802,000000,23.4343,23.4632,23.4343,23.4632,117356.6144168,0
+VRIG.US,D,20180803,000000,23.4731,23.4731,23.4443,23.4731,45423.95100351,0
+VRIG.US,D,20180806,000000,23.4731,23.483,23.4632,23.4681,66428.804077904,0
+VRIG.US,D,20180807,000000,23.4731,23.4731,23.4632,23.4681,59553.006140814,0
+VRIG.US,D,20180808,000000,23.483,23.4929,23.4731,23.4859,114322.84849931,0
+VRIG.US,D,20180809,000000,23.483,23.4929,23.483,23.483,65878.216832758,0
+VRIG.US,D,20180810,000000,23.4889,23.4929,23.483,23.483,167377.51596616,0
+VRIG.US,D,20180813,000000,23.5376,23.5376,23.483,23.5009,81659.033705498,0
+VRIG.US,D,20180814,000000,23.5009,23.5009,23.483,23.5009,121863.98129753,0
+VRIG.US,D,20180815,000000,23.5108,23.5108,23.4919,23.5009,293577.74927847,0
+VRIG.US,D,20180816,000000,23.5108,23.5108,23.483,23.483,249012.39227881,0
+VRIG.US,D,20180817,000000,23.5108,23.5108,23.4731,23.4929,243300.17543018,0
+VRIG.US,D,20180820,000000,23.4929,23.5108,23.4929,23.5009,281925.8334653,0
+VRIG.US,D,20180821,000000,23.5068,23.5108,23.5009,23.5108,183029.49341042,0
+VRIG.US,D,20180822,000000,23.5009,23.5198,23.5009,23.5009,75638.81009816,0
+VRIG.US,D,20180823,000000,23.5108,23.5108,23.4731,23.4929,171533.59409267,0
+VRIG.US,D,20180824,000000,23.5009,23.5108,23.4929,23.5108,96550.053275299,0
+VRIG.US,D,20180827,000000,23.4929,23.5198,23.4929,23.5108,102050.89293658,0
+VRIG.US,D,20180828,000000,23.5198,23.5376,23.5009,23.5376,149234.30738527,0
+VRIG.US,D,20180829,000000,23.5297,23.5297,23.5009,23.5108,161400.57435432,0
+VRIG.US,D,20180830,000000,23.5118,23.5198,23.5009,23.5108,112542.24733539,0
+VRIG.US,D,20180831,000000,23.5198,23.5376,23.5009,23.5108,147568.45383735,0
+VRIG.US,D,20180904,000000,23.5198,23.5297,23.5009,23.5198,80162.281907452,0
+VRIG.US,D,20180905,000000,23.5108,23.5198,23.483,23.5009,105345.35738514,0
+VRIG.US,D,20180906,000000,23.5108,23.5297,23.4999,23.5198,82885.021392129,0
+VRIG.US,D,20180907,000000,23.5198,23.5198,23.5009,23.5108,65172.619650223,0
+VRIG.US,D,20180910,000000,23.5297,23.5297,23.483,23.5198,74803.36692911,0
+VRIG.US,D,20180911,000000,23.5009,23.5297,23.5009,23.5009,63674.861294142,0
+VRIG.US,D,20180912,000000,23.5009,23.5198,23.5009,23.5108,45820.5348693,0
+VRIG.US,D,20180913,000000,23.5098,23.5297,23.5098,23.5297,40446.521520431,0
+VRIG.US,D,20180914,000000,23.5198,23.5376,23.5198,23.5376,153672.22176159,0
+VRIG.US,D,20180917,000000,23.5466,23.5466,23.5198,23.5198,65963.774265732,0
+VRIG.US,D,20180918,000000,23.5376,23.5566,23.5198,23.5466,97353.286587229,0
+VRIG.US,D,20180919,000000,23.5297,23.5466,23.5297,23.5466,56996.348731912,0
+VRIG.US,D,20180920,000000,23.5297,23.5664,23.5297,23.5664,94009.500794957,0
+VRIG.US,D,20180921,000000,23.5566,23.5566,23.5376,23.5376,93979.304053906,0
+VRIG.US,D,20180924,000000,23.5297,23.5566,23.5297,23.5566,95275.750802987,0
+VRIG.US,D,20180925,000000,23.5566,23.5764,23.5376,23.5764,82907.165668899,0
+VRIG.US,D,20180926,000000,23.5664,23.5664,23.5466,23.5466,50048.078616303,0
+VRIG.US,D,20180927,000000,23.5556,23.5664,23.5466,23.5664,81754.656718823,0
+VRIG.US,D,20180928,000000,23.5466,23.5566,23.5466,23.5466,51256.954816339,0
+VRIG.US,D,20181001,000000,23.5664,23.5764,23.5566,23.5764,68291.943000689,0
+VRIG.US,D,20181002,000000,23.5863,23.5863,23.5566,23.5635,86379.790889652,0
+VRIG.US,D,20181003,000000,23.5566,23.5664,23.5566,23.5664,122177.02084641,0
+VRIG.US,D,20181004,000000,23.5863,23.5863,23.5664,23.5764,234274.36953034,0
+VRIG.US,D,20181005,000000,23.5863,23.5863,23.5466,23.5664,176196.97746883,0
+VRIG.US,D,20181008,000000,23.5863,23.5863,23.5566,23.5764,234982.98638697,0
+VRIG.US,D,20181009,000000,23.5863,23.5863,23.5764,23.5784,120493.04925386,0
+VRIG.US,D,20181010,000000,23.5863,23.5863,23.5664,23.5664,203948.78905183,0
+VRIG.US,D,20181011,000000,23.5664,23.5664,23.5466,23.5566,224410.10078733,0
+VRIG.US,D,20181012,000000,23.5566,23.5764,23.5466,23.5664,366158.63606629,0
+VRIG.US,D,20181015,000000,23.5764,23.5764,23.5566,23.5615,72334.280069252,0
+VRIG.US,D,20181016,000000,23.5664,23.5664,23.5566,23.5664,130876.70194292,0
+VRIG.US,D,20181017,000000,23.5664,23.5764,23.5664,23.5664,126081.45946419,0
+VRIG.US,D,20181018,000000,23.5764,23.5764,23.5664,23.5664,95771.983914243,0
+VRIG.US,D,20181019,000000,23.5952,23.5952,23.5566,23.5595,82017.368365959,0
+VRIG.US,D,20181022,000000,23.5664,23.5764,23.5566,23.5566,163697.53979019,0
+VRIG.US,D,20181023,000000,23.5566,23.5664,23.5466,23.5664,109790.3176677,0
+VRIG.US,D,20181024,000000,23.5466,23.5664,23.5376,23.5664,193441.32972445,0
+VRIG.US,D,20181025,000000,23.5466,23.5664,23.5198,23.5376,212916.21458565,0
+VRIG.US,D,20181026,000000,23.5664,23.5664,23.5376,23.5466,92964.693554625,0
+VRIG.US,D,20181029,000000,23.5664,23.5664,23.5198,23.5466,159131.79254343,0
+VRIG.US,D,20181030,000000,23.5376,23.5466,23.5376,23.5396,90376.83284664,0
+VRIG.US,D,20181031,000000,23.5466,23.5566,23.5198,23.5376,117816.61143879,0
+VRIG.US,D,20181101,000000,23.5376,23.5566,23.5297,23.5376,49053.599277722,0
+VRIG.US,D,20181102,000000,23.5376,23.5664,23.5376,23.5466,53302.28074346,0
+VRIG.US,D,20181105,000000,23.5466,23.5466,23.5198,23.5376,138660.41522759,0
+VRIG.US,D,20181106,000000,23.5466,23.5566,23.5297,23.5566,155540.39347454,0
+VRIG.US,D,20181107,000000,23.5566,23.5664,23.5566,23.5566,77963.959159012,0
+VRIG.US,D,20181108,000000,23.5376,23.5566,23.5376,23.5566,71076.082525502,0
+VRIG.US,D,20181109,000000,23.5466,23.5664,23.5466,23.5566,80027.403130763,0
+VRIG.US,D,20181112,000000,23.5863,23.5863,23.5466,23.5664,119826.70783469,0
+VRIG.US,D,20181113,000000,23.5536,23.5863,23.5466,23.5863,58159.929820374,0
+VRIG.US,D,20181114,000000,23.5764,23.5952,23.5566,23.5952,75034.87527716,0
+VRIG.US,D,20181115,000000,23.5566,23.5764,23.5009,23.5566,187825.74244719,0
+VRIG.US,D,20181116,000000,23.5376,23.5476,23.5297,23.5376,83664.09731122,0
+VRIG.US,D,20181119,000000,23.5297,23.5376,23.4443,23.483,224058.81203311,0
+VRIG.US,D,20181120,000000,23.4929,23.5009,23.4741,23.483,66526.440207299,0
+VRIG.US,D,20181121,000000,23.483,23.5009,23.4731,23.483,66143.948153998,0
+VRIG.US,D,20181123,000000,23.483,23.5108,23.4731,23.483,33565.690793166,0
+VRIG.US,D,20181126,000000,23.4949,23.5009,23.4731,23.483,44687.15052189,0
+VRIG.US,D,20181127,000000,23.4929,23.5009,23.4443,23.483,141031.86595805,0
+VRIG.US,D,20181128,000000,23.4731,23.5108,23.4443,23.4542,112455.68334438,0
+VRIG.US,D,20181129,000000,23.4542,23.5009,23.4542,23.4929,202246.69941464,0
+VRIG.US,D,20181130,000000,23.4929,23.5009,23.4542,23.4731,846949.13394864,0
+VRIG.US,D,20181203,000000,23.4632,23.4929,23.4492,23.4632,79975.062112942,0
+VRIG.US,D,20181204,000000,23.4542,23.4681,23.4253,23.4443,105933.18727757,0
+VRIG.US,D,20181206,000000,23.4154,23.4253,23.2932,23.3508,242863.32924299,0
+VRIG.US,D,20181207,000000,23.3409,23.3976,23.3409,23.3608,236639.78091258,0
+VRIG.US,D,20181210,000000,23.3707,23.3707,23.2754,23.2754,120903.72493214,0
+VRIG.US,D,20181211,000000,23.3221,23.3976,23.3221,23.3608,467665.98766398,0
+VRIG.US,D,20181212,000000,23.3707,23.3976,23.3409,23.3976,98214.900265189,0
+VRIG.US,D,20181213,000000,23.3608,23.3887,23.2932,23.3121,123129.22474753,0
+VRIG.US,D,20181214,000000,23.332,23.4343,23.332,23.3887,450037.13023898,0
+VRIG.US,D,20181217,000000,23.3976,23.3976,23.3608,23.3807,84424.048627645,0
+VRIG.US,D,20181218,000000,23.3887,23.4094,23.3508,23.3887,43003.178929333,0
+VRIG.US,D,20181219,000000,23.3887,23.3887,23.3409,23.3608,58433.713605893,0
+VRIG.US,D,20181220,000000,23.332,23.3976,23.2574,23.2852,427400.64658984,0
+VRIG.US,D,20181221,000000,23.3032,23.3032,23.2386,23.2664,185555.95407826,0
+VRIG.US,D,20181224,000000,23.2932,23.332,23.2664,23.2852,124485.05842067,0
+VRIG.US,D,20181226,000000,23.2852,23.3976,23.2852,23.3042,92449.335840705,0
+VRIG.US,D,20181227,000000,23.2932,23.3508,23.2932,23.3409,165996.51834213,0
+VRIG.US,D,20181228,000000,23.3121,23.3409,23.2287,23.2664,1069366.2498266,0
+VRIG.US,D,20181231,000000,23.2754,23.3121,23.2754,23.2932,112710.34252723,0
+VRIG.US,D,20190102,000000,23.3121,23.332,23.2852,23.3032,634862.32318383,0
+VRIG.US,D,20190103,000000,23.332,23.332,23.3032,23.3121,78385.706975677,0
+VRIG.US,D,20190104,000000,23.3508,23.3508,23.3032,23.332,385068.84186986,0
+VRIG.US,D,20190107,000000,23.332,23.332,23.3032,23.3171,84276.0845965,0
+VRIG.US,D,20190108,000000,23.3221,23.3588,23.3121,23.332,53253.965957779,0
+VRIG.US,D,20190109,000000,23.3608,23.3707,23.3221,23.332,53476.415283516,0
+VRIG.US,D,20190110,000000,23.3887,23.3976,23.3697,23.3976,55808.610250612,0
+VRIG.US,D,20190111,000000,23.3707,23.4065,23.3608,23.3608,71863.210908873,0
+VRIG.US,D,20190114,000000,23.3707,23.4144,23.3409,23.3807,83380.247945349,0
+VRIG.US,D,20190115,000000,23.3887,23.4154,23.3807,23.4154,41160.171167247,0
+VRIG.US,D,20190116,000000,23.3887,23.4253,23.3887,23.4253,34375.970011342,0
+VRIG.US,D,20190117,000000,23.4154,23.4552,23.3887,23.4453,62100.604527401,0
+VRIG.US,D,20190118,000000,23.4253,23.4602,23.4253,23.4253,50403.393602658,0
+VRIG.US,D,20190122,000000,23.4353,23.4642,23.4253,23.4642,67194.794742539,0
+VRIG.US,D,20190123,000000,23.4453,23.484,23.4253,23.4741,84245.887855451,0
+VRIG.US,D,20190124,000000,23.4741,23.5118,23.4741,23.4741,49360.599478397,0
+VRIG.US,D,20190125,000000,23.5019,23.5118,23.484,23.484,39923.111342231,0
+VRIG.US,D,20190128,000000,23.4939,23.5386,23.4939,23.4939,45101.85243231,0
+VRIG.US,D,20190129,000000,23.5118,23.5208,23.4939,23.5208,60783.020059584,0
+VRIG.US,D,20190130,000000,23.5118,23.5208,23.4959,23.5019,65149.468815417,0
+VRIG.US,D,20190131,000000,23.5118,23.5386,23.5118,23.5118,54953.035920861,0
+VRIG.US,D,20190201,000000,23.5386,23.5476,23.4939,23.5386,69044.84841087,0
+VRIG.US,D,20190204,000000,23.5386,23.5674,23.5386,23.5674,94965.730928207,0
+VRIG.US,D,20190205,000000,23.5476,23.5774,23.5386,23.5774,48582.530117342,0
+VRIG.US,D,20190206,000000,23.5575,23.5674,23.5306,23.5674,134058.43189156,0
+VRIG.US,D,20190207,000000,23.5922,23.5972,23.5386,23.5774,56616.876352717,0
+VRIG.US,D,20190208,000000,23.5575,23.5774,23.5208,23.5306,108761.61535593,0
+VRIG.US,D,20190211,000000,23.5476,23.5674,23.5306,23.5386,62289.83743798,0
+VRIG.US,D,20190212,000000,23.5476,23.5774,23.5306,23.5386,72202.420966667,0
+VRIG.US,D,20190213,000000,23.5386,23.5575,23.5386,23.5386,90100.029387014,0
+VRIG.US,D,20190214,000000,23.5476,23.5575,23.5386,23.5575,66170.118662908,0
+VRIG.US,D,20190215,000000,23.5476,23.5824,23.5386,23.5476,184872.5011725,0
+VRIG.US,D,20190219,000000,23.6171,23.6171,23.5386,23.5674,114091.34015126,0
+VRIG.US,D,20190220,000000,23.5873,23.6072,23.5774,23.6072,238419.37551847,0
+VRIG.US,D,20190221,000000,23.6351,23.6351,23.5784,23.5972,25419.616615906,0
+VRIG.US,D,20190222,000000,23.6072,23.6072,23.5774,23.6072,46094.31865482,0
+VRIG.US,D,20190225,000000,23.5972,23.6361,23.5972,23.6271,40321.708324091,0
+VRIG.US,D,20190226,000000,23.6171,23.6361,23.6072,23.6171,21267.564721528,0
+VRIG.US,D,20190227,000000,23.6171,23.6271,23.5972,23.5972,65885.262739004,0
+VRIG.US,D,20190228,000000,23.6171,23.6361,23.6072,23.6361,73197.906863284,0
+VRIG.US,D,20190301,000000,23.6459,23.6717,23.5972,23.6628,103546.63817659,0
+VRIG.US,D,20190304,000000,23.6568,23.6568,23.6271,23.6271,59560.052047058,0
+VRIG.US,D,20190305,000000,23.6361,23.6459,23.6271,23.6271,42467.690054713,0
+VRIG.US,D,20190306,000000,23.6361,23.7383,23.6361,23.7006,409555.37918732,0
+VRIG.US,D,20190307,000000,23.6907,23.7006,23.6807,23.7006,89446.773222299,0
+VRIG.US,D,20190308,000000,23.6807,23.7096,23.6717,23.6907,82101.919240898,0
+VRIG.US,D,20190311,000000,23.7046,23.7096,23.6907,23.7006,80609.193674993,0
+VRIG.US,D,20190312,000000,23.6807,23.7096,23.6807,23.7096,88026.519834913,0
+VRIG.US,D,20190313,000000,23.7006,23.7096,23.6807,23.7096,79096.336948387,0
+VRIG.US,D,20190314,000000,23.6907,23.7006,23.6628,23.6628,182391.33561622,0
+VRIG.US,D,20190315,000000,23.6807,23.6946,23.6717,23.6807,33108.713445277,0
+VRIG.US,D,20190318,000000,23.7096,23.7195,23.7006,23.7096,53064.733047199,0
+VRIG.US,D,20190319,000000,23.7096,23.7383,23.7006,23.7293,96185.679266628,0
+VRIG.US,D,20190320,000000,23.7195,23.7293,23.7096,23.7243,33339.215235291,0
+VRIG.US,D,20190321,000000,23.7096,23.7096,23.6807,23.7006,121254.00712832,0
+VRIG.US,D,20190322,000000,23.7096,23.7293,23.6807,23.7195,31571.699325831,0
+VRIG.US,D,20190325,000000,23.7293,23.7383,23.7195,23.7383,224882.17650575,0
+VRIG.US,D,20190326,000000,23.7383,23.7483,23.7006,23.7006,179896.07824746,0
+VRIG.US,D,20190327,000000,23.7195,23.7383,23.7006,23.7383,44496.911053274,0
+VRIG.US,D,20190328,000000,23.7293,23.7483,23.7096,23.7483,74929.186683485,0
+VRIG.US,D,20190329,000000,23.7383,23.7383,23.7195,23.7293,58862.507328804,0
+VRIG.US,D,20190401,000000,23.7483,23.7483,23.7006,23.7195,39741.930895931,0
+VRIG.US,D,20190402,000000,23.7383,23.7483,23.7263,23.7483,50494.990383843,0
+VRIG.US,D,20190403,000000,23.7383,23.7483,23.7195,23.7383,38666.926914551,0
+VRIG.US,D,20190404,000000,23.7383,23.7383,23.7096,23.7293,72479.224426293,0
+VRIG.US,D,20190405,000000,23.7233,23.7293,23.7096,23.7293,88210.719955319,0
+VRIG.US,D,20190408,000000,23.7483,23.7483,23.7293,23.7483,27017.024217453,0
+VRIG.US,D,20190409,000000,23.7483,23.7582,23.7293,23.7383,107343.37508461,0
+VRIG.US,D,20190410,000000,23.7682,23.7682,23.7383,23.7582,41308.135198392,0
+VRIG.US,D,20190411,000000,23.7483,23.7483,23.7293,23.7483,73396.198796179,0
+VRIG.US,D,20190412,000000,23.7682,23.7682,23.7433,23.7682,301630.21355846,0
+VRIG.US,D,20190415,000000,23.7682,23.777,23.7582,23.777,65209.862297518,0
+VRIG.US,D,20190416,000000,23.7682,23.796,23.7582,23.786,174344.91068443,0
+VRIG.US,D,20190417,000000,23.786,23.796,23.777,23.796,38799.79257517,0
+VRIG.US,D,20190418,000000,23.796,23.8048,23.786,23.8,79279.530510758,0
+VRIG.US,D,20190422,000000,23.8048,23.8278,23.786,23.8148,50844.266021989,0
+VRIG.US,D,20190423,000000,23.796,23.8347,23.796,23.8148,139898.48161064,0
+VRIG.US,D,20190424,000000,23.8148,23.8317,23.786,23.796,201694.09905344,0
+VRIG.US,D,20190425,000000,23.8048,23.8446,23.8048,23.8148,36469.610724144,0
+VRIG.US,D,20190426,000000,23.8248,23.8347,23.8148,23.8248,61907.345384681,0
+VRIG.US,D,20190429,000000,23.8347,23.8486,23.8248,23.8248,29565.629162074,0
+VRIG.US,D,20190430,000000,23.8248,23.8446,23.8248,23.8347,63935.559825207,0
+VRIG.US,D,20190501,000000,23.8347,23.8446,23.8248,23.8446,58779.969569934,0
+VRIG.US,D,20190502,000000,23.8347,23.8446,23.8248,23.8446,36396.131987588,0
+VRIG.US,D,20190503,000000,23.8506,23.8546,23.8347,23.8496,82834.69349038,0
+VRIG.US,D,20190506,000000,23.8347,23.8546,23.8248,23.8496,82196.535696189,0
+VRIG.US,D,20190507,000000,23.8446,23.8546,23.8248,23.8546,54234.353483871,0
+VRIG.US,D,20190508,000000,23.8406,23.8546,23.8248,23.8446,41318.200778742,0
+VRIG.US,D,20190509,000000,23.8446,23.8625,23.796,23.8546,181765.25651845,0
+VRIG.US,D,20190510,000000,23.8347,23.8516,23.8248,23.8446,57942.513284813,0
+VRIG.US,D,20190513,000000,23.8546,23.8625,23.8347,23.8546,82907.165668899,0
+VRIG.US,D,20190514,000000,23.8446,23.8516,23.8347,23.8446,41732.902689163,0
+VRIG.US,D,20190515,000000,23.8546,23.8625,23.8446,23.8446,39652.347230815,0
+VRIG.US,D,20190516,000000,23.8546,23.8625,23.8446,23.8446,54287.701059726,0
+VRIG.US,D,20190517,000000,23.8347,23.8446,23.8347,23.8446,30852.010330806,0
+VRIG.US,D,20190520,000000,23.8715,23.9002,23.8715,23.8913,114940.8751328,0
+VRIG.US,D,20190521,000000,23.8765,23.8814,23.8546,23.8814,30804.702103159,0
+VRIG.US,D,20190522,000000,23.8715,23.8814,23.8625,23.8814,47315.273551276,0
+VRIG.US,D,20190523,000000,23.8814,23.8814,23.8625,23.8785,27191.158757508,0
+VRIG.US,D,20190524,000000,23.8814,23.9002,23.8625,23.9002,476805.53462178,0
+VRIG.US,D,20190528,000000,23.9002,23.9102,23.8913,23.8953,37854.634580305,0
+VRIG.US,D,20190529,000000,23.9002,23.9201,23.8913,23.9102,59023.556614403,0
+VRIG.US,D,20190530,000000,23.9002,23.9102,23.8913,23.8953,25439.747776606,0
+VRIG.US,D,20190531,000000,23.9002,23.9102,23.8913,23.9002,156886.16156734,0
+VRIG.US,D,20190603,000000,23.9102,23.9102,23.8962,23.9102,92055.77164902,0
+VRIG.US,D,20190604,000000,23.9002,23.9201,23.8913,23.9102,129450.40920733,0
+VRIG.US,D,20190605,000000,23.9102,23.9201,23.9002,23.9102,91939.01091696,0
+VRIG.US,D,20190606,000000,23.9102,23.9201,23.8715,23.9102,121219.78415513,0
+VRIG.US,D,20190607,000000,23.9002,23.9201,23.8913,23.9201,81073.216929128,0
+VRIG.US,D,20190610,000000,23.9102,23.9201,23.9002,23.9102,32331.650642256,0
+VRIG.US,D,20190611,000000,23.9002,23.9102,23.8347,23.9102,147116.50927962,0
+VRIG.US,D,20190612,000000,23.9072,23.9102,23.8625,23.8715,69615.566816715,0
+VRIG.US,D,20190613,000000,23.9002,23.9042,23.8715,23.8913,86423.072885157,0
+VRIG.US,D,20190614,000000,23.9002,23.9032,23.8715,23.8913,59158.435391093,0
+VRIG.US,D,20190617,000000,23.9102,23.9102,23.8715,23.8814,63208.824923936,0
+VRIG.US,D,20190618,000000,23.9002,23.9201,23.8814,23.8953,46416.41722602,0
+VRIG.US,D,20190619,000000,23.9002,23.9201,23.9002,23.9151,68696.579330759,0
+VRIG.US,D,20190620,000000,23.9002,23.9102,23.8863,23.8913,109334.34687783,0
+VRIG.US,D,20190621,000000,23.9102,23.9291,23.8735,23.9002,108399.25446332,0
+VRIG.US,D,20190624,000000,23.9291,23.9291,23.9102,23.9291,34107.219015998,0
+VRIG.US,D,20190625,000000,23.9291,23.942,23.8446,23.8814,339950.88450898,0
+VRIG.US,D,20190626,000000,23.8913,23.9201,23.8715,23.8913,188062.28358542,0
+VRIG.US,D,20190627,000000,23.9002,23.9102,23.8715,23.9002,95896.797110582,0
+VRIG.US,D,20190628,000000,23.8814,23.9291,23.8814,23.9201,140106.83912389,0
+VRIG.US,D,20190701,000000,23.9002,23.948,23.9002,23.9291,141608.6237121,0
+VRIG.US,D,20190702,000000,23.9201,23.9391,23.9102,23.9391,150588.12794235,0
+VRIG.US,D,20190703,000000,23.9391,23.9391,23.9201,23.9291,67531.991684264,0
+VRIG.US,D,20190705,000000,23.9291,23.948,23.9201,23.9291,61487.610684085,0
+VRIG.US,D,20190708,000000,23.9291,23.948,23.9291,23.948,81420.479451204,0
+VRIG.US,D,20190709,000000,23.9391,23.9578,23.9201,23.9391,322861.54219074,0
+VRIG.US,D,20190710,000000,23.9391,23.9578,23.9201,23.9391,130976.3511884,0
+VRIG.US,D,20190711,000000,23.9391,23.946,23.9131,23.9291,372974.04052129,0
+VRIG.US,D,20190712,000000,23.9391,23.9578,23.9201,23.9578,365973.42938785,0
+VRIG.US,D,20190715,000000,23.9391,23.9777,23.9391,23.9777,61754.34856336,0
+VRIG.US,D,20190716,000000,23.948,23.9777,23.948,23.953,91758.837028695,0
+VRIG.US,D,20190717,000000,23.9677,23.9777,23.948,23.9777,122456.84398015,0
+VRIG.US,D,20190718,000000,23.9628,23.9677,23.948,23.9628,102074.04377139,0
+VRIG.US,D,20190719,000000,23.9677,23.9847,23.9578,23.9777,75979.026713989,0
+VRIG.US,D,20190722,000000,23.9677,23.9867,23.9578,23.9727,176647.91546851,0
+VRIG.US,D,20190723,000000,23.9777,23.9937,23.9578,23.9777,142810.4540059,0
+VRIG.US,D,20190724,000000,23.9777,23.9966,23.9677,23.9817,162194.74864393,0
+VRIG.US,D,20190725,000000,23.9867,23.9867,23.9578,23.9867,82333.427588949,0
+VRIG.US,D,20190726,000000,23.9777,23.9966,23.9777,23.9777,101656.32218686,0
+VRIG.US,D,20190729,000000,23.9867,24.0056,23.9777,24.0056,118288.68715721,0
+VRIG.US,D,20190730,000000,23.9966,24.0224,23.9677,24.0056,118533.28075972,0
+VRIG.US,D,20190731,000000,23.9966,24.0056,23.9578,23.9777,71365.971239583,0
+VRIG.US,D,20190801,000000,23.9867,24.0056,23.9777,24.0056,76476.26638328,0
+VRIG.US,D,20190802,000000,23.9937,23.9966,23.9777,23.9867,79300.668229492,0
+VRIG.US,D,20190805,000000,23.9867,24.0056,23.9777,24.0056,56644.053419662,0
+VRIG.US,D,20190806,000000,23.9847,24.0096,23.9777,23.9867,56107.557987006,0
+VRIG.US,D,20190807,000000,24.0056,24.0156,23.9777,24.0056,66896.85356418,0
+VRIG.US,D,20190808,000000,23.9867,24.0244,23.9817,23.9966,111393.76461745,0
+VRIG.US,D,20190809,000000,23.9966,24.0156,23.9966,24.0156,63273.244638177,0
+VRIG.US,D,20190812,000000,24.0056,24.0156,23.9966,24.0056,64690.478351457,0
+VRIG.US,D,20190813,000000,23.9966,24.0156,23.9966,24.0056,57623.434387718,0
+VRIG.US,D,20190814,000000,24.0096,24.0156,24.0056,24.0156,114238.29762437,0
+VRIG.US,D,20190815,000000,24.0046,24.0056,23.9966,24.0056,93565.608701521,0
+VRIG.US,D,20190816,000000,24.0056,24.0156,23.9966,23.9966,63856.041740442,0
+VRIG.US,D,20190819,000000,23.9777,24.0156,23.9777,24.0106,48284.588938981,0
+VRIG.US,D,20190820,000000,24.0156,24.0244,24.0056,24.0234,38948.76316435,0
+VRIG.US,D,20190821,000000,24.0156,24.0344,24.0056,24.0344,45224.652512579,0
+VRIG.US,D,20190822,000000,24.0056,24.0244,24.0056,24.0244,52376.24735126,0
+VRIG.US,D,20190823,000000,24.0244,24.0344,24.0156,24.0156,49189.484612447,0
+VRIG.US,D,20190826,000000,24.0195,24.0244,24.0156,24.0244,54881.570300375,0
+VRIG.US,D,20190827,000000,24.0284,24.0393,24.0106,24.0244,69145.504214371,0
+VRIG.US,D,20190828,000000,24.0244,24.0344,24.0156,24.0186,51936.381489964,0
+VRIG.US,D,20190829,000000,24.0244,24.0383,23.9996,24.0344,145501.99019148,0
+VRIG.US,D,20190830,000000,24.0156,24.0443,24.0156,24.0443,20209.672226743,0
+VRIG.US,D,20190903,000000,24.0443,24.0443,24.0156,24.0443,25778.957834402,0
+VRIG.US,D,20190904,000000,24.0344,24.0542,24.0344,24.0443,53788.448274366,0
+VRIG.US,D,20190905,000000,24.0344,24.0602,24.0344,24.0393,61348.705675255,0
+VRIG.US,D,20190906,000000,24.0443,24.0542,24.0344,24.0542,39448.015949711,0
+VRIG.US,D,20190909,000000,24.0652,24.083,24.0443,24.0732,83187.995360665,0
+VRIG.US,D,20190910,000000,24.0632,24.083,24.0344,24.0632,99142.94677346,0
+VRIG.US,D,20190911,000000,24.0542,24.0732,24.0542,24.0632,68390.585688119,0
+VRIG.US,D,20190912,000000,24.0632,24.093,24.0612,24.0632,44468.727428294,0
+VRIG.US,D,20190913,000000,24.0632,24.093,24.0542,24.0732,63123.267490962,0
+VRIG.US,D,20190916,000000,24.0732,24.083,24.0582,24.0732,43752.058107374,0
+VRIG.US,D,20190917,000000,24.0632,24.083,24.0582,24.083,110087.25228802,0
+VRIG.US,D,20190918,000000,24.0781,24.0781,24.0542,24.0732,41112.862939602,0
+VRIG.US,D,20190919,000000,24.0732,24.093,24.0702,24.093,91531.354912785,0
+VRIG.US,D,20190920,000000,24.083,24.103,24.083,24.093,20594.177396114,0
+VRIG.US,D,20190923,000000,24.093,24.1258,24.087,24.103,35533.511751593,0
+VRIG.US,D,20190924,000000,24.103,24.1218,24.093,24.1218,54728.573479056,0
+VRIG.US,D,20190925,000000,24.103,24.1317,24.093,24.1317,86436.158139612,0
+VRIG.US,D,20190926,000000,24.1129,24.1317,24.103,24.1238,149104.46139875,0
+VRIG.US,D,20190927,000000,24.1218,24.1317,24.1129,24.1218,37906.975598125,0
+VRIG.US,D,20190930,000000,24.1129,24.1347,24.103,24.1129,82099.906124828,0
+VRIG.US,D,20191001,000000,24.1129,24.1317,24.1129,24.1129,73370.028287267,0
+VRIG.US,D,20191002,000000,24.1218,24.1317,24.0632,24.1129,153426.62160104,0
+VRIG.US,D,20191003,000000,24.1218,24.1357,24.0732,24.103,60818.24959081,0
+VRIG.US,D,20191004,000000,24.1129,24.1218,24.103,24.1079,50515.121544543,0
+VRIG.US,D,20191007,000000,24.1407,24.1407,24.0632,24.103,256168.01334963,0
+VRIG.US,D,20191008,000000,24.103,24.1129,24.093,24.1129,100932.60695969,0
+VRIG.US,D,20191009,000000,24.1129,24.1218,24.093,24.1168,146362.59731141,0
+VRIG.US,D,20191010,000000,24.1129,24.1218,24.103,24.1079,41532.597640197,0
+VRIG.US,D,20191011,000000,24.1129,24.1218,24.103,24.1079,86372.744983406,0
+VRIG.US,D,20191014,000000,24.1218,24.1317,24.1129,24.1317,142318.24712678,0
+VRIG.US,D,20191015,000000,24.1218,24.1317,24.1218,24.1317,48591.589139656,0
+VRIG.US,D,20191016,000000,24.1218,24.1456,24.1218,24.1407,74169.235367059,0
+VRIG.US,D,20191017,000000,24.1446,24.1506,24.1317,24.1407,60162.980310024,0
+VRIG.US,D,20191018,000000,24.1317,24.1506,24.1317,24.1456,44371.091298899,0
+VRIG.US,D,20191021,000000,24.1605,24.1605,24.1506,24.1605,67237.070180009,0
+VRIG.US,D,20191022,000000,24.1605,24.1695,24.1605,24.1645,42547.208139478,0
+VRIG.US,D,20191023,000000,24.1695,24.1795,24.1605,24.1795,82141.175004264,0
+VRIG.US,D,20191024,000000,24.1894,24.2072,24.1695,24.1795,61823.801067776,0
+VRIG.US,D,20191025,000000,24.1795,24.1894,24.1795,24.1894,38004.61172752,0
+VRIG.US,D,20191028,000000,24.1894,24.1993,24.1795,24.1894,52902.677203565,0
+VRIG.US,D,20191029,000000,24.1795,24.2092,24.1795,24.1993,76583.968093025,0
+VRIG.US,D,20191030,000000,24.1993,24.2092,24.1973,24.1993,53039.569096324,0
+VRIG.US,D,20191031,000000,24.2092,24.2291,24.2023,24.2191,67838.991884939,0
+VRIG.US,D,20191101,000000,24.2092,24.2291,24.2092,24.2291,48271.503684526,0
+VRIG.US,D,20191104,000000,24.2191,24.2381,24.2161,24.2341,83832.192503065,0
+VRIG.US,D,20191105,000000,24.2241,24.2381,24.2191,24.2291,71158.620284372,0
+VRIG.US,D,20191106,000000,24.2291,24.248,24.2291,24.248,35409.705113288,0
+VRIG.US,D,20191107,000000,24.2381,24.248,24.2291,24.2381,56757.794477618,0
+VRIG.US,D,20191108,000000,24.2381,24.2669,24.2381,24.248,46130.55474408,0
+VRIG.US,D,20191111,000000,24.258,24.2669,24.248,24.2669,48280.562706842,0
+VRIG.US,D,20191112,000000,24.258,24.2659,24.248,24.258,72282.945609467,0
+VRIG.US,D,20191113,000000,24.248,24.2669,24.248,24.263,45284.039436644,0
+VRIG.US,D,20191114,000000,24.258,24.2669,24.248,24.258,50752.669240803,0
+VRIG.US,D,20191115,000000,24.258,24.2867,24.248,24.258,89266.599334034,0
+VRIG.US,D,20191118,000000,24.2669,24.2767,24.2191,24.2191,1558227.3300336,0
+VRIG.US,D,20191119,000000,24.248,24.253,24.1993,24.2291,280558.92765376,0
+VRIG.US,D,20191120,000000,24.248,24.258,24.2291,24.2291,178205.06074866,0
+VRIG.US,D,20191121,000000,24.2291,24.247,24.2291,24.2341,82886.027950165,0
+VRIG.US,D,20191122,000000,24.2291,24.258,24.2291,24.2381,35345.285399048,0
+VRIG.US,D,20191125,000000,24.2381,24.2669,24.2381,24.2669,75935.744718486,0
+VRIG.US,D,20191126,000000,24.248,24.2669,24.248,24.2669,95315.006566352,0
+VRIG.US,D,20191127,000000,24.259,24.2767,24.258,24.2669,29014.035358894,0
+VRIG.US,D,20191129,000000,24.2669,24.2767,24.258,24.2669,17775.814898112,0
+VRIG.US,D,20191202,000000,24.2669,24.2767,24.258,24.2767,64546.540552453,0
+VRIG.US,D,20191203,000000,24.2669,24.2867,24.258,24.2669,47863.847680351,0
+VRIG.US,D,20191204,000000,24.2718,24.2767,24.2669,24.2727,81250.371143289,0
+VRIG.US,D,20191205,000000,24.2767,24.2867,24.2669,24.2767,58713.536739624,0
+VRIG.US,D,20191206,000000,24.2669,24.3066,24.2669,24.2966,86192.571095142,0
+VRIG.US,D,20191209,000000,24.2867,24.3066,24.2669,24.2767,244344.98267052,0
+VRIG.US,D,20191210,000000,24.2767,24.2966,24.2381,24.2381,242869.3685912,0
+VRIG.US,D,20191211,000000,24.2767,24.3066,24.2767,24.3016,51497.522186704,0
+VRIG.US,D,20191212,000000,24.2966,24.3066,24.2767,24.2917,33204.336458602,0
+VRIG.US,D,20191213,000000,24.2966,24.3166,24.2867,24.3166,56177.010491422,0
+VRIG.US,D,20191216,000000,24.2966,24.3166,24.2966,24.3016,59438.258524824,0
+VRIG.US,D,20191217,000000,24.3066,24.3255,24.2887,24.3206,109373.60264121,0
+VRIG.US,D,20191218,000000,24.3066,24.3255,24.2887,24.3166,66358.345015454,0
+VRIG.US,D,20191219,000000,24.3066,24.3354,24.3066,24.3255,119725.04547315,0
+VRIG.US,D,20191220,000000,24.3166,24.3255,24.3016,24.3166,48272.510242562,0
+VRIG.US,D,20191223,000000,24.3166,24.3354,24.3066,24.3264,66808.276457099,0
+VRIG.US,D,20191224,000000,24.3255,24.3454,24.3255,24.3404,65732.265917682,0
+VRIG.US,D,20191226,000000,24.3552,24.3552,24.3354,24.3404,76247.777709336,0
+VRIG.US,D,20191227,000000,24.3454,24.3652,24.3384,24.3464,75967.954575605,0
+VRIG.US,D,20191230,000000,24.3454,24.3652,24.3255,24.3652,109328.30752963,0
+VRIG.US,D,20191231,000000,24.3552,24.3652,24.3454,24.3454,104565.27490801,0
+VRIG.US,D,20200102,000000,24.3652,24.3752,24.3454,24.3752,53641.490801255,0
+VRIG.US,D,20200103,000000,24.3752,24.3752,24.3552,24.3652,73167.710122233,0
+VRIG.US,D,20200106,000000,24.3652,24.3752,24.3562,24.3702,106752.52551806,0
+VRIG.US,D,20200107,000000,24.3752,24.3851,24.3552,24.3851,55387.868991981,0
+VRIG.US,D,20200108,000000,24.3652,24.3851,24.3652,24.3851,43602.080960158,0
+VRIG.US,D,20200109,000000,24.3851,24.395,24.3652,24.39,94792.602946187,0
+VRIG.US,D,20200110,000000,24.3851,24.4149,24.3752,24.4099,123761.3431935,0
+VRIG.US,D,20200113,000000,24.3851,24.4049,24.3851,24.4049,197324.63062349,0
+VRIG.US,D,20200114,000000,24.395,24.4139,24.395,24.403,69930.619481671,0
+VRIG.US,D,20200115,000000,24.395,24.4249,24.395,24.4079,103255.74290446,0
+VRIG.US,D,20200116,000000,24.4049,24.4149,24.402,24.4049,61548.004166185,0
+VRIG.US,D,20200117,000000,24.4119,24.4149,24.4049,24.4119,52405.437534274,0
+VRIG.US,D,20200121,000000,24.4377,24.4377,24.4159,24.4327,119876.02917841,0
+VRIG.US,D,20200122,000000,24.4279,24.4477,24.4189,24.4427,121857.94194933,0
+VRIG.US,D,20200123,000000,24.4377,24.4477,24.4279,24.4427,162751.37523729,0
+VRIG.US,D,20200124,000000,24.4377,24.4477,24.4377,24.4377,98193.762546454,0
+VRIG.US,D,20200127,000000,24.4477,24.4477,24.4377,24.4477,92099.053644525,0
+VRIG.US,D,20200128,000000,24.4377,24.4477,24.4279,24.4377,98403.126617734,0
+VRIG.US,D,20200129,000000,24.4477,24.4566,24.4377,24.4477,641606.26201833,0
+VRIG.US,D,20200130,000000,24.4377,24.4477,24.4377,24.4427,76977.532284711,0
+VRIG.US,D,20200131,000000,24.4477,24.4516,24.4377,24.4477,145874.41666443,0
+VRIG.US,D,20200203,000000,24.4477,24.4486,24.4377,24.4477,64483.127396248,0
+VRIG.US,D,20200204,000000,24.4477,24.4566,24.4377,24.4566,52927.84115444,0
+VRIG.US,D,20200205,000000,24.4566,24.4655,24.4377,24.4477,43319.238152324,0
+VRIG.US,D,20200206,000000,24.4566,24.4755,24.4566,24.4755,57360.722740583,0
+VRIG.US,D,20200207,000000,24.4755,24.4755,24.4566,24.4755,54539.340568475,0
+VRIG.US,D,20200210,000000,24.4855,24.5151,24.4695,24.4904,100078.03918798,0
+VRIG.US,D,20200211,000000,24.4855,24.4855,24.4755,24.4855,65739.311823928,0
+VRIG.US,D,20200212,000000,24.4934,24.4954,24.4855,24.4954,156231.89884459,0
+VRIG.US,D,20200213,000000,24.4954,24.4954,24.4855,24.4904,42090.230791588,0
+VRIG.US,D,20200214,000000,24.4954,24.5054,24.4904,24.5004,84998.793265631,0
+VRIG.US,D,20200218,000000,24.5054,24.5251,24.4954,24.5004,101658.33530292,0
+VRIG.US,D,20200219,000000,24.5054,24.5151,24.4954,24.5151,81993.210973118,0
+VRIG.US,D,20200220,000000,24.5054,24.5054,24.4954,24.5054,136803.31565302,0
+VRIG.US,D,20200221,000000,24.5054,24.5151,24.4954,24.5102,54777.894822771,0
+VRIG.US,D,20200224,000000,24.5251,24.5251,24.4855,24.5054,131964.79117876,0
+VRIG.US,D,20200225,000000,24.5054,24.5054,24.4855,24.4904,64915.947351298,0
+VRIG.US,D,20200226,000000,24.4755,24.5054,24.4755,24.4755,144360.55337979,0
+VRIG.US,D,20200227,000000,24.4655,24.5054,24.4377,24.4805,298723.27395339,0
+VRIG.US,D,20200228,000000,24.4755,24.4755,24.4089,24.4089,147794.92939521,0
+VRIG.US,D,20200302,000000,24.4089,24.4199,24.3494,24.389,149881.52420177,0
+VRIG.US,D,20200303,000000,24.4089,24.4089,24.3394,24.3592,155667.21978696,0
+VRIG.US,D,20200304,000000,24.3494,24.389,24.3394,24.3791,58710.517065519,0
+VRIG.US,D,20200305,000000,24.394,24.4089,24.3692,24.3841,97297.925895303,0
+VRIG.US,D,20200306,000000,24.389,24.393,24.2996,24.2996,204131.9826142,0
+VRIG.US,D,20200309,000000,24.2897,24.2897,23.6469,23.8516,892502.93093866,0
+VRIG.US,D,20200310,000000,23.9867,24.1815,23.9867,24.1337,270020.26502731,0
+VRIG.US,D,20200311,000000,24.0354,24.1715,23.9191,23.9777,175643.37054958,0
+VRIG.US,D,20200312,000000,23.8118,23.8745,22.5193,22.5393,331411.24614003,0
+VRIG.US,D,20200313,000000,22.8243,23.2922,22.7747,23.2684,386056.27530219,0
+VRIG.US,D,20200316,000000,22.6962,22.9147,22.2819,22.8144,522775.04008026,0
+VRIG.US,D,20200317,000000,22.9197,22.9445,22.4994,22.8004,246381.24957533,0
+VRIG.US,D,20200318,000000,22.5989,22.6962,21.4513,21.4712,350634.49149248,0
+VRIG.US,D,20200319,000000,21.4612,22.3315,21.1772,22.115,605555.37943675,0
+VRIG.US,D,20200320,000000,21.7921,22.257,20.9605,21.5487,331739.38405945,0
+VRIG.US,D,20200323,000000,21.5517,21.8347,21.1116,21.6937,293052.32598419,0
+VRIG.US,D,20200324,000000,21.66,22.0921,21.66,21.8229,176893.51562905,0
+VRIG.US,D,20200325,000000,21.6868,21.7961,21.4046,21.65,120891.64623572,0
+VRIG.US,D,20200326,000000,21.5607,21.5607,21.1602,21.3152,96895.302681303,0
+VRIG.US,D,20200327,000000,21.5607,21.7961,21.3669,21.7961,127702.01790053,0
+VRIG.US,D,20200330,000000,21.8249,22.3365,21.7335,22.2124,90210.750770864,0
+VRIG.US,D,20200331,000000,22.416,22.4756,22.1607,22.3266,120986.26269101,0
+VRIG.US,D,20200401,000000,22.6634,22.7876,22.3861,22.5849,161128.80368487,0
+VRIG.US,D,20200402,000000,22.6048,22.8303,22.5949,22.8203,62794.123013516,0
+VRIG.US,D,20200403,000000,22.7518,22.8779,22.7378,22.8779,40104.291788532,0
+VRIG.US,D,20200406,000000,22.7906,23.0737,22.6922,22.9465,76329.30891017,0
+VRIG.US,D,20200407,000000,22.9763,23.025,22.9267,22.9952,77118.450409611,0
+VRIG.US,D,20200408,000000,23.0072,23.2118,22.8879,23.0737,102226.03403467,0
+VRIG.US,D,20200409,000000,22.9455,23.3201,22.9455,23.1174,73609.589099598,0
+VRIG.US,D,20200413,000000,23.035,23.2714,22.9763,23.025,507229.75778771,0
+VRIG.US,D,20200414,000000,22.9862,23.025,22.9465,23.015,48648.962947652,0
+VRIG.US,D,20200415,000000,23.0925,23.1024,22.9267,23.0737,40509.934676637,0
+VRIG.US,D,20200416,000000,23.0925,23.1621,22.9068,22.9862,133705.13002127,0
+VRIG.US,D,20200417,000000,22.9952,23.2217,22.9952,23.172,376139.66554136,0
+VRIG.US,D,20200420,000000,23.1839,23.2336,23.1839,23.2237,152595.20466414,0
+VRIG.US,D,20200421,000000,23.1542,23.2634,23.1243,23.1799,64996.471994098,0
+VRIG.US,D,20200422,000000,23.1443,23.2535,23.1243,23.2038,449523.78564112,0
+VRIG.US,D,20200423,000000,23.2237,23.2634,23.1989,23.2237,40768.620091632,0
+VRIG.US,D,20200424,000000,23.2336,23.2824,23.2336,23.2584,36311.581112649,0
+VRIG.US,D,20200427,000000,23.2852,23.2852,23.2336,23.2515,17866.405121262,0
+VRIG.US,D,20200428,000000,23.2922,23.2922,23.2237,23.2336,99790.163589966,0
+VRIG.US,D,20200429,000000,23.2336,23.2824,23.2237,23.2336,49649.481634443,0
+VRIG.US,D,20200430,000000,23.3121,23.3221,23.2237,23.2824,50071.229451108,0
+VRIG.US,D,20200501,000000,23.3171,23.3618,23.2734,23.2734,33822.363092092,0
+VRIG.US,D,20200504,000000,23.2824,23.5188,23.2734,23.4016,80796.413469503,0
+VRIG.US,D,20200505,000000,23.3717,23.4213,23.3717,23.4016,29984.357304634,0
+VRIG.US,D,20200506,000000,23.4213,23.4701,23.4213,23.4313,34760.475180712,0
+VRIG.US,D,20200507,000000,23.4213,23.4552,23.3221,23.4036,54989.272010121,0
+VRIG.US,D,20200508,000000,23.4213,23.5188,23.4213,23.5088,125148.38016573,0
+VRIG.US,D,20200511,000000,23.4899,23.4989,23.4313,23.4313,22854.906742725,0
+VRIG.US,D,20200512,000000,23.4701,23.5486,23.4701,23.5088,23779.93357689,0
+VRIG.US,D,20200513,000000,23.5287,23.5982,23.5088,23.5982,29229.438778384,0
+VRIG.US,D,20200514,000000,23.6082,23.6082,23.4701,23.5585,29665.278407539,0
+VRIG.US,D,20200515,000000,23.5684,23.6161,23.4701,23.5684,80481.360804547,0
+VRIG.US,D,20200518,000000,23.5784,23.6082,23.4899,23.5784,36109.262947614,0
+VRIG.US,D,20200519,000000,23.5784,23.5982,23.48,23.5784,21666.161703389,0
+VRIG.US,D,20200520,000000,23.5784,23.6281,23.5784,23.5932,25077.386884006,0
+VRIG.US,D,20200521,000000,23.5684,23.6489,23.332,23.5784,217479.94871635,0
+VRIG.US,D,20200522,000000,23.6381,23.6946,23.5883,23.6847,51697.827235669,0
+VRIG.US,D,20200526,000000,23.6658,23.7542,23.6658,23.7542,114713.39301688,0
+VRIG.US,D,20200527,000000,23.7443,23.7741,23.7046,23.7741,43349.434893373,0
+VRIG.US,D,20200528,000000,23.7741,23.8923,23.7741,23.8824,38231.087285394,0
+VRIG.US,D,20200529,000000,23.8824,23.9122,23.8625,23.9022,34675.924305772,0
+VRIG.US,D,20200601,000000,23.9022,23.9608,23.9022,23.9608,29900.81298773,0
+VRIG.US,D,20200602,000000,23.951,24.0294,23.9311,24.0294,70795.252833736,0
+VRIG.US,D,20200603,000000,23.9996,24.0592,23.9996,24.0542,58908.808998414,0
+VRIG.US,D,20200604,000000,24.1337,24.1665,24.0592,24.1288,30950.653018235,0
+VRIG.US,D,20200605,000000,24.1476,24.1963,24.1089,24.1884,44891.481802994,0
+VRIG.US,D,20200608,000000,24.245,24.3146,24.245,24.2947,28027.608484593,0
+VRIG.US,D,20200609,000000,24.2847,24.3642,24.2261,24.3245,62041.217603336,0
+VRIG.US,D,20200610,000000,24.3245,24.3742,24.245,24.3196,56275.653178851,0
+VRIG.US,D,20200611,000000,24.2649,24.3542,24.1765,24.2261,71212.974418261,0
+VRIG.US,D,20200612,000000,24.2261,24.2747,24.2251,24.2351,38520.975999475,0
+VRIG.US,D,20200615,000000,24.1765,24.2947,24.1765,24.2947,65067.937614583,0
+VRIG.US,D,20200616,000000,24.2747,24.3146,24.2649,24.3146,30355.77721955,0
+VRIG.US,D,20200617,000000,24.2847,24.3146,24.2351,24.3146,36885.319192599,0
+VRIG.US,D,20200618,000000,24.3046,24.3444,24.245,24.3344,50502.036290088,0
+VRIG.US,D,20200619,000000,24.3046,24.3542,24.2847,24.3542,37061.466848724,0
+VRIG.US,D,20200622,000000,24.3424,24.3622,24.2241,24.2927,86211.695697807,0
+VRIG.US,D,20200623,000000,24.3126,24.3126,24.263,24.2927,20651.551204108,0
+VRIG.US,D,20200624,000000,24.243,24.3226,24.243,24.3226,27830.323109733,0
+VRIG.US,D,20200625,000000,24.2927,24.3226,24.263,24.3226,23799.058179555,0
+VRIG.US,D,20200626,000000,24.3126,24.3226,24.1943,24.243,46443.594292966,0
+VRIG.US,D,20200629,000000,24.254,24.2727,24.2241,24.263,44119.451790148,0
+VRIG.US,D,20200630,000000,24.2727,24.2827,24.2241,24.2827,59538.914328324,0
+VRIG.US,D,20200701,000000,24.2727,24.3226,24.2727,24.3126,69461.56343736,0
+VRIG.US,D,20200702,000000,24.2927,24.3226,24.2679,24.3126,42892.457545483,0
+VRIG.US,D,20200706,000000,24.3026,24.3226,24.3026,24.3226,104559.2355598,0
+VRIG.US,D,20200707,000000,24.2827,24.3264,24.2827,24.3226,37790.214866064,0
+VRIG.US,D,20200708,000000,24.2927,24.3424,24.2827,24.3424,27301.880141358,0
+VRIG.US,D,20200709,000000,24.3176,24.3424,24.3026,24.3424,30536.957665851,0
+VRIG.US,D,20200710,000000,24.3026,24.3324,24.2727,24.3126,227091.57139257,0
+VRIG.US,D,20200713,000000,24.3126,24.3126,24.2727,24.2976,34467.566792527,0
+VRIG.US,D,20200714,000000,24.3076,24.3324,24.2827,24.3324,81624.810732309,0
+VRIG.US,D,20200715,000000,24.2927,24.3512,24.2927,24.3424,59868.058805769,0
+VRIG.US,D,20200716,000000,24.3126,24.3522,24.3026,24.3226,72711.739332378,0
+VRIG.US,D,20200717,000000,24.3126,24.3722,24.3126,24.3622,47782.316479516,0
+VRIG.US,D,20200720,000000,24.3662,24.3861,24.3066,24.3861,34769.534203028,0
+VRIG.US,D,20200721,000000,24.3464,24.3861,24.3364,24.3712,3277646.8769084,0
+VRIG.US,D,20200722,000000,24.3552,24.3861,24.3364,24.3762,23433.677612851,0
+VRIG.US,D,20200723,000000,24.3762,24.3861,24.3364,24.3861,19929.849093013,0
+VRIG.US,D,20200724,000000,24.3762,24.4059,24.3562,24.391,65065.924498513,0
+VRIG.US,D,20200727,000000,24.396,24.396,24.3552,24.3861,45821.541427335,0
+VRIG.US,D,20200728,000000,24.3811,24.4099,24.3662,24.3762,35960.292358434,0
+VRIG.US,D,20200729,000000,24.396,24.4259,24.3732,24.3861,44276.474843609,0
+VRIG.US,D,20200730,000000,24.4059,24.4159,24.3464,24.3791,82827.647584135,0
+VRIG.US,D,20200731,000000,24.396,24.4059,24.3562,24.3762,15726.46273885,0
+VRIG.US,D,20200803,000000,24.3662,24.4159,24.3464,24.396,32651.736097386,0
+VRIG.US,D,20200804,000000,24.3861,24.4357,24.3662,24.3861,31799.181441741,0
+VRIG.US,D,20200805,000000,24.4059,24.4457,24.3861,24.396,3262791.0868698,0
+VRIG.US,D,20200806,000000,24.4089,24.4159,24.3801,24.401,41129.974426197,0
+VRIG.US,D,20200807,000000,24.4059,24.4556,24.3811,24.4229,67447.440809324,0
+VRIG.US,D,20200810,000000,24.4259,24.4556,24.4259,24.4357,68149.01175972,0
+VRIG.US,D,20200811,000000,24.4556,24.4556,24.4259,24.4357,43252.805322014,0
+VRIG.US,D,20200812,000000,24.4149,24.4755,24.4149,24.4357,37794.241098205,0
+VRIG.US,D,20200813,000000,24.4259,24.4357,24.4159,24.4308,20120.088561628,0
+VRIG.US,D,20200814,000000,24.4059,24.4357,24.4059,24.4259,30514.81338908,0
+VRIG.US,D,20200817,000000,24.4259,24.4655,24.4259,24.4655,43467.202183468,0
+VRIG.US,D,20200818,000000,24.4655,24.4954,24.4159,24.4855,63618.494044181,0
+VRIG.US,D,20200819,000000,24.4685,24.5054,24.4556,24.5054,210153.21277958,0
+VRIG.US,D,20200820,000000,24.4855,24.5054,24.4755,24.5054,15747.600457585,0
+VRIG.US,D,20200821,000000,24.4994,24.5251,24.4954,24.5251,28038.680622979,0
+VRIG.US,D,20200824,000000,24.5331,24.5391,24.4536,24.5034,104489.78305538,0
+VRIG.US,D,20200825,000000,24.4934,24.5231,24.4635,24.5132,55637.495384662,0
+VRIG.US,D,20200826,000000,24.5231,24.563,24.4635,24.5181,110952.89219812,0
+VRIG.US,D,20200827,000000,24.543,24.563,24.5331,24.563,50499.016615983,0
+VRIG.US,D,20200828,000000,24.5699,24.5828,24.5381,24.5828,99399.619072385,0
+VRIG.US,D,20200831,000000,24.5927,24.5927,24.553,24.5828,28149.402006829,0
+VRIG.US,D,20200901,000000,24.5728,24.5927,24.563,24.5828,34339.733922083,0
+VRIG.US,D,20200902,000000,24.5828,24.6026,24.5828,24.6026,59212.789524984,0
+VRIG.US,D,20200903,000000,24.6106,24.6106,24.5828,24.5927,39493.311061286,0
+VRIG.US,D,20200904,000000,24.5927,24.6126,24.5828,24.6126,50843.259463954,0
+VRIG.US,D,20200908,000000,24.5828,24.6126,24.5728,24.6026,43280.988946993,0
+VRIG.US,D,20200909,000000,24.6026,24.6126,24.5828,24.5976,55570.055996316,0
+VRIG.US,D,20200910,000000,24.6006,24.6186,24.5728,24.6026,51989.72906582,0
+VRIG.US,D,20200911,000000,24.6226,24.6226,24.5728,24.5927,49260.950232932,0
+VRIG.US,D,20200914,000000,24.6126,24.6126,24.5828,24.6026,15024.891788455,0
+VRIG.US,D,20200915,000000,24.6026,24.6026,24.5331,24.5927,49204.582982971,0
+VRIG.US,D,20200916,000000,24.6126,24.6126,24.5927,24.6126,28901.300858975,0
+VRIG.US,D,20200917,000000,24.5828,24.6324,24.5828,24.6226,29382.435599704,0
+VRIG.US,D,20200918,000000,24.6126,24.6424,24.6126,24.6324,22300.29326544,0
+VRIG.US,D,20200921,000000,24.6394,24.6394,24.56,24.6096,73352.916800673,0
+VRIG.US,D,20200922,000000,24.5996,24.6196,24.5808,24.6096,62778.018084956,0
+VRIG.US,D,20200923,000000,24.5996,24.6166,24.5798,24.5996,54643.016046081,0
+VRIG.US,D,20200924,000000,24.5897,24.5996,24.5699,24.5798,61197.721970005,0
+VRIG.US,D,20200925,000000,24.55,24.5996,24.4904,24.56,199560.19601923,0
+VRIG.US,D,20200928,000000,24.5699,24.5798,24.55,24.5699,66984.424113225,0
+VRIG.US,D,20200929,000000,24.5748,24.5798,24.55,24.5699,86978.692920476,0
+VRIG.US,D,20200930,000000,24.5897,24.5897,24.56,24.5798,65293.406614423,0
+VRIG.US,D,20201001,000000,24.5699,24.5996,24.56,24.5996,136532.55154159,0
+VRIG.US,D,20201002,000000,24.55,24.5996,24.55,24.5897,60171.032774304,0
+VRIG.US,D,20201005,000000,24.5798,24.6096,24.5699,24.5996,85779.882300792,0
+VRIG.US,D,20201006,000000,24.5798,24.5996,24.5699,24.5848,35675.436434528,0
+VRIG.US,D,20201007,000000,24.5897,24.5996,24.5699,24.5897,75785.767571269,0
+VRIG.US,D,20201008,000000,24.5699,24.5996,24.5699,24.5996,47737.021367942,0
+VRIG.US,D,20201009,000000,24.5897,24.6196,24.5798,24.5996,67682.975389514,0
+VRIG.US,D,20201012,000000,24.6096,24.6146,24.5848,24.5996,88823.713798634,0
+VRIG.US,D,20201013,000000,24.5996,24.6096,24.5798,24.6096,46084.25307447,0
+VRIG.US,D,20201014,000000,24.6196,24.6196,24.5947,24.6196,50598.665861448,0
+VRIG.US,D,20201015,000000,24.6196,24.6285,24.5947,24.6096,43207.510210438,0
+VRIG.US,D,20201016,000000,24.6196,24.6295,24.5996,24.6146,70583.875646386,0
+VRIG.US,D,20201019,000000,24.6394,24.6394,24.6196,24.6245,23998.356670485,0
+VRIG.US,D,20201020,000000,24.6196,24.6394,24.6096,24.6295,46677.115757086,0
+VRIG.US,D,20201021,000000,24.6295,24.6295,24.6096,24.6146,79559.353644487,0
+VRIG.US,D,20201022,000000,24.6196,24.6295,24.5996,24.6295,48553.339934327,0
+VRIG.US,D,20201023,000000,24.6275,24.6295,24.6196,24.6295,24722.071897651,0
+VRIG.US,D,20201026,000000,24.6295,24.6295,24.6096,24.6295,31353.276232235,0
+VRIG.US,D,20201027,000000,24.6096,24.6394,24.6096,24.6344,77965.972275082,0
+VRIG.US,D,20201028,000000,24.6394,24.6394,24.6096,24.6196,57687.854101958,0
+VRIG.US,D,20201029,000000,24.6295,24.6394,24.6196,24.6196,49483.399558668,0
+VRIG.US,D,20201030,000000,24.6295,24.6394,24.6096,24.6295,55347.606670581,0
+VRIG.US,D,20201102,000000,24.6295,24.6394,24.5897,24.5897,96220.908797852,0
+VRIG.US,D,20201103,000000,24.6096,24.6295,24.5798,24.6245,103256.7494625,0
+VRIG.US,D,20201104,000000,24.6245,24.6295,24.6096,24.6295,40624.682292627,0
+VRIG.US,D,20201105,000000,24.6295,24.6394,24.6196,24.6295,48795.920420762,0
+VRIG.US,D,20201106,000000,24.6394,24.6394,24.6295,24.6295,12691.690263323,0
+VRIG.US,D,20201109,000000,24.6394,24.699,24.6295,24.6593,78898.045015491,0
+VRIG.US,D,20201110,000000,24.6593,24.699,24.6344,24.699,358257.15549154,0
+VRIG.US,D,20201111,000000,24.6891,24.704,24.6543,24.699,220536.86546864,0
+VRIG.US,D,20201112,000000,24.699,24.699,24.6494,24.6593,654495.23765651,0
+VRIG.US,D,20201113,000000,24.6643,24.7189,24.6543,24.7189,231869.70238471,0
+VRIG.US,D,20201116,000000,24.699,24.7089,24.6692,24.6791,161516.32852835,0
+VRIG.US,D,20201117,000000,24.6891,24.7179,24.6891,24.6891,91712.535359085,0
+VRIG.US,D,20201118,000000,24.6891,24.7139,24.6692,24.7089,559957.29389318,0
+VRIG.US,D,20201119,000000,24.7089,24.7289,24.6791,24.7189,154673.74700641,0
+VRIG.US,D,20201120,000000,24.7189,24.7388,24.6593,24.7388,635882.97303131,0
+VRIG.US,D,20201123,000000,24.7139,24.7139,24.6692,24.699,607354.09864529,0
+VRIG.US,D,20201124,000000,24.699,24.7229,24.6791,24.7189,299399.68095291,0
+VRIG.US,D,20201125,000000,24.7089,24.7189,24.6891,24.7089,172723.34569004,0
+VRIG.US,D,20201127,000000,24.7089,24.7189,24.7089,24.7089,28316.490640639,0
+VRIG.US,D,20201130,000000,24.7189,24.7189,24.7089,24.7189,52163.863605874,0
+VRIG.US,D,20201201,000000,24.7139,24.7239,24.6593,24.7089,456490.17380136,0
+VRIG.US,D,20201202,000000,24.699,24.7289,24.6891,24.7089,538108.94518547,0
+VRIG.US,D,20201203,000000,24.7189,24.7289,24.694,24.7089,551799.1410195,0
+VRIG.US,D,20201204,000000,24.7189,24.7378,24.7069,24.7089,313171.40798778,0
+VRIG.US,D,20201207,000000,24.7289,24.7289,24.699,24.7189,127729.19496747,0
+VRIG.US,D,20201208,000000,24.7189,24.7388,24.7089,24.7388,219918.83883515,0
+VRIG.US,D,20201209,000000,24.7388,24.7388,24.7169,24.7289,256401.53481375,0
+VRIG.US,D,20201210,000000,24.7189,24.7309,24.697,24.7189,118484.96597403,0
+VRIG.US,D,20201211,000000,24.7189,24.7487,24.7189,24.7289,125873.10195094,0
+VRIG.US,D,20201214,000000,24.7289,24.7487,24.7289,24.7487,244206.07766168,0
+VRIG.US,D,20201215,000000,24.7487,24.7984,24.7289,24.7586,232891.35879024,0
+VRIG.US,D,20201216,000000,24.7586,24.7785,24.7289,24.7586,152228.8175394,0
+VRIG.US,D,20201217,000000,24.7537,24.7735,24.7487,24.7685,249097.94971179,0
+VRIG.US,D,20201218,000000,24.7685,24.7685,24.7586,24.7685,48106.428166787,0
+VRIG.US,D,20201221,000000,24.7388,24.7537,24.7289,24.7487,68704.631795039,0
+VRIG.US,D,20201222,000000,24.7487,24.7586,24.7289,24.7487,234070.03824923,0
+VRIG.US,D,20201223,000000,24.7487,24.7586,24.7289,24.7388,103930.13678793,0
+VRIG.US,D,20201224,000000,24.7487,24.7487,24.7289,24.7388,83683.221913885,0
+VRIG.US,D,20201228,000000,24.7388,24.7586,24.7289,24.7388,75746.511807905,0
+VRIG.US,D,20201229,000000,24.7388,24.7487,24.7289,24.7388,81745.597696509,0
+VRIG.US,D,20201230,000000,24.7487,24.7487,24.7189,24.7289,106196.90548275,0
+VRIG.US,D,20201231,000000,24.7388,24.7487,24.7289,24.7388,141514.00725682,0
+VRIG.US,D,20210104,000000,24.7487,24.7487,24.7089,24.7189,82684.716343164,0
+VRIG.US,D,20210105,000000,24.7388,24.7685,24.7289,24.7388,154744.20606886,0
+VRIG.US,D,20210106,000000,24.7428,24.7586,24.7348,24.7487,324693.47781445,0
+VRIG.US,D,20210107,000000,24.7487,24.7685,24.7487,24.7586,51818.614199869,0
+VRIG.US,D,20210108,000000,24.7685,24.7735,24.7487,24.7685,194647.18625039,0
+VRIG.US,D,20210111,000000,24.7586,24.7884,24.7586,24.7884,59230.907569614,0
+VRIG.US,D,20210112,000000,24.7884,24.7984,24.7685,24.7785,212466.28314401,0
+VRIG.US,D,20210113,000000,24.7785,24.7984,24.7705,24.7884,78901.064689597,0
+VRIG.US,D,20210114,000000,24.7984,24.8182,24.7785,24.7984,171883.87628886,0
+VRIG.US,D,20210115,000000,24.8182,24.8182,24.7884,24.8182,71561.243498372,0
+VRIG.US,D,20210119,000000,24.8074,24.8271,24.8074,24.8172,77693.195047596,0
+VRIG.US,D,20210120,000000,24.8172,24.8421,24.8074,24.8371,269062.02177799,0
+VRIG.US,D,20210121,000000,24.8371,24.857,24.8172,24.8172,251583.14150021,0
+VRIG.US,D,20210122,000000,24.8172,24.847,24.8172,24.8371,169034.31049176,0
+VRIG.US,D,20210125,000000,24.847,24.857,24.8271,24.857,218578.10353253,0
+VRIG.US,D,20210126,000000,24.852,24.857,24.8291,24.857,265177.71432092,0
+VRIG.US,D,20210127,000000,24.847,24.867,24.8371,24.867,46703.286265995,0
+VRIG.US,D,20210128,000000,24.867,24.867,24.8371,24.857,91963.168309799,0
+VRIG.US,D,20210129,000000,24.857,24.862,24.8371,24.857,93339.133143647,0
+VRIG.US,D,20210201,000000,24.857,24.867,24.8371,24.867,89934.953869274,0
+VRIG.US,D,20210202,000000,24.857,24.867,24.8371,24.867,127980.83447622,0
+VRIG.US,D,20210203,000000,24.867,24.867,24.847,24.867,36592.410804413,0
+VRIG.US,D,20210204,000000,24.857,24.8858,24.847,24.8769,196179.16757967,0
+VRIG.US,D,20210205,000000,24.867,24.8769,24.867,24.8769,28790.579475124,0
+VRIG.US,D,20210208,000000,24.857,24.8769,24.857,24.867,79175.855033152,0
+VRIG.US,D,20210209,000000,24.857,24.8769,24.857,24.8769,72104.784837272,0
+VRIG.US,D,20210210,000000,24.857,24.8968,24.844,24.8769,273440.54923024,0
+VRIG.US,D,20210211,000000,24.8769,24.8769,24.857,24.867,314520.1957547,0
+VRIG.US,D,20210212,000000,24.867,24.8729,24.857,24.867,101556.67294138,0
+VRIG.US,D,20210216,000000,24.8769,24.8769,24.867,24.8769,43726.894156499,0
+VRIG.US,D,20210217,000000,24.8769,24.8769,24.867,24.8769,44298.619120379,0
+VRIG.US,D,20210218,000000,24.8769,24.8769,24.867,24.8769,128804.19894885,0
+VRIG.US,D,20210219,000000,24.867,24.8769,24.857,24.867,329106.22823989,0
+VRIG.US,D,20210222,000000,24.857,24.867,24.847,24.867,126230.43005335,0
+VRIG.US,D,20210223,000000,24.857,24.857,24.8371,24.857,71634.722234927,0
+VRIG.US,D,20210224,000000,24.852,24.857,24.847,24.857,64956.209672698,0
+VRIG.US,D,20210225,000000,24.856,24.867,24.847,24.867,51056.649767373,0
+VRIG.US,D,20210226,000000,24.867,24.867,24.847,24.867,35618.062626534,0
+VRIG.US,D,20210301,000000,24.857,24.862,24.847,24.857,43706.762995798,0
+VRIG.US,D,20210302,000000,24.847,24.857,24.847,24.847,46611.689484811,0
+VRIG.US,D,20210303,000000,24.857,24.857,24.847,24.857,21954.0373014,0
+VRIG.US,D,20210304,000000,24.857,24.857,24.847,24.857,46124.51539587,0
+VRIG.US,D,20210305,000000,24.857,24.857,24.847,24.857,59777.46858262,0
+VRIG.US,D,20210308,000000,24.847,24.857,24.8271,24.847,68616.05468796,0
+VRIG.US,D,20210309,000000,24.8371,24.857,24.8371,24.847,65505.790359808,0
+VRIG.US,D,20210310,000000,24.847,24.857,24.8371,24.847,66899.873238284,0
+VRIG.US,D,20210311,000000,24.847,24.857,24.8381,24.857,73382.106983688,0
+VRIG.US,D,20210312,000000,24.8371,24.847,24.8271,24.847,103987.51059592,0
+VRIG.US,D,20210315,000000,24.8371,24.847,24.8271,24.8421,121928.40101177,0
+VRIG.US,D,20210316,000000,24.8371,24.847,24.8271,24.847,77916.650931365,0
+VRIG.US,D,20210317,000000,24.847,24.857,24.8421,24.857,203724.32661003,0
+VRIG.US,D,20210318,000000,24.847,24.867,24.847,24.857,143523.09709468,0
+VRIG.US,D,20210319,000000,24.847,24.857,24.847,24.847,68403.670942576,0
+VRIG.US,D,20210322,000000,24.847,24.847,24.8271,24.8371,92881.149237722,0
+VRIG.US,D,20210323,000000,24.8311,24.8371,24.8271,24.8371,39553.704543386,0
+VRIG.US,D,20210324,000000,24.8271,24.8371,24.8271,24.8321,61879.161759701,0
+VRIG.US,D,20210325,000000,24.8271,24.8371,24.8172,24.8271,39178.258396331,0
+VRIG.US,D,20210326,000000,24.8271,24.8371,24.8271,24.8371,32444.385142176,0
+VRIG.US,D,20210329,000000,24.847,24.847,24.8271,24.8421,81352.033504823,0
+VRIG.US,D,20210330,000000,24.8371,24.847,24.8271,24.8371,186656.12201052,0
+VRIG.US,D,20210331,000000,24.8271,24.847,24.8271,24.8371,130636.13457256,0
+VRIG.US,D,20210401,000000,24.8271,24.8371,24.8271,24.8371,202240.66006644,0
+VRIG.US,D,20210405,000000,24.8251,24.8371,24.8172,24.8371,56221.299044962,0
+VRIG.US,D,20210406,000000,24.8371,24.8371,24.8172,24.8371,1339020.1277292,0
+VRIG.US,D,20210407,000000,24.8371,24.847,24.8271,24.847,119146.27460302,0
+VRIG.US,D,20210408,000000,24.8421,24.847,24.8371,24.8421,47716.890207242,0
+VRIG.US,D,20210409,000000,24.8371,24.857,24.8371,24.857,70381.557481351,0
+VRIG.US,D,20210412,000000,24.847,24.857,24.8371,24.857,118204.13628227,0
+VRIG.US,D,20210413,000000,24.847,24.867,24.847,24.862,91541.420493135,0
+VRIG.US,D,20210414,000000,24.867,24.867,24.847,24.867,44036.914031279,0
+VRIG.US,D,20210415,000000,24.847,24.867,24.847,24.862,97948.162385914,0
+VRIG.US,D,20210416,000000,24.867,24.867,24.857,24.857,42595.522925158,0
+VRIG.US,D,20210419,000000,24.8739,24.8769,24.867,24.8719,61933.515893591,0
+VRIG.US,D,20210420,000000,24.847,24.865,24.847,24.862,100873.22003563,0
+VRIG.US,D,20210421,000000,24.867,24.867,24.847,24.862,120358.17047716,0
+VRIG.US,D,20210422,000000,24.8719,24.8719,24.857,24.862,60260.616439419,0
+VRIG.US,D,20210423,000000,24.867,24.867,24.857,24.862,71258.269529837,0
+VRIG.US,D,20210426,000000,24.857,24.867,24.847,24.862,52445.699855674,0
+VRIG.US,D,20210427,000000,24.867,24.8769,24.859,24.8719,58856.467980594,0
+VRIG.US,D,20210428,000000,24.8719,24.8769,24.867,24.8719,83504.054583655,0
+VRIG.US,D,20210429,000000,24.8868,24.8868,24.867,24.8818,77410.352239761,0
+VRIG.US,D,20210430,000000,24.8868,24.8868,24.867,24.867,234112.3136867,0
+VRIG.US,D,20210503,000000,24.8769,24.9066,24.867,24.8769,644143.79482457,0
+VRIG.US,D,20210504,000000,24.8868,24.8968,24.867,24.8769,210054.57009214,0
+VRIG.US,D,20210505,000000,24.8868,24.8968,24.8769,24.8868,134644.24866794,0
+VRIG.US,D,20210506,000000,24.8868,24.8968,24.8868,24.8918,83016.880494714,0
+VRIG.US,D,20210507,000000,24.8968,24.8968,24.8868,24.8918,41552.728800897,0
+VRIG.US,D,20210510,000000,24.8868,24.8968,24.857,24.8868,598388.68622754,0
+VRIG.US,D,20210511,000000,24.8769,24.8968,24.8769,24.8918,80499.478849178,0
+VRIG.US,D,20210512,000000,24.8968,24.8968,24.867,24.8818,146184.43653922,0
+VRIG.US,D,20210513,000000,24.8798,24.8968,24.8769,24.8818,99752.92094267,0
+VRIG.US,D,20210514,000000,24.8968,24.8968,24.8769,24.8918,34326.648667628,0
+VRIG.US,D,20210517,000000,24.8769,24.9066,24.8769,24.9016,241777.25312323,0
+VRIG.US,D,20210518,000000,24.8868,24.9066,24.8868,24.9016,72092.706140853,0
+VRIG.US,D,20210519,000000,24.9066,24.9066,24.8868,24.8918,62651.191772546,0
+VRIG.US,D,20210520,000000,24.8868,24.8968,24.8868,24.8918,110733.4625465,0
+VRIG.US,D,20210521,000000,24.8968,24.8968,24.8868,24.8918,36694.073165949,0
+VRIG.US,D,20210524,000000,24.8868,24.8968,24.8769,24.8918,749191.21103135,0
+VRIG.US,D,20210525,000000,24.8968,24.8968,24.8769,24.8868,62543.490062802,0
+VRIG.US,D,20210526,000000,24.8769,24.8868,24.8769,24.8868,48520.123519172,0
+VRIG.US,D,20210527,000000,24.8818,24.8868,24.8769,24.8769,61823.801067776,0
+VRIG.US,D,20210528,000000,24.8769,24.8868,24.8769,24.8818,33247.618454107,0
+VRIG.US,D,20210601,000000,24.8769,24.8868,24.867,24.8868,586682.41628049,0
+VRIG.US,D,20210602,000000,24.8769,24.8868,24.867,24.8868,44398.268365844,0
+VRIG.US,D,20210603,000000,24.8868,24.8968,24.8769,24.8918,48908.654920683,0
+VRIG.US,D,20210604,000000,24.8868,24.8968,24.8769,24.8918,23393.41529145,0
+VRIG.US,D,20210607,000000,24.8868,24.8968,24.8838,24.8918,51476.384467969,0
+VRIG.US,D,20210608,000000,24.8868,24.8968,24.8769,24.8918,40622.669176557,0
+VRIG.US,D,20210609,000000,24.8868,24.8968,24.8769,24.8868,51190.521986028,0
+VRIG.US,D,20210610,000000,24.8818,24.8968,24.8769,24.8918,85771.829836512,0
+VRIG.US,D,20210611,000000,24.8968,24.8968,24.8769,24.8918,131412.19081754,0
+VRIG.US,D,20210614,000000,24.8868,24.8968,24.8769,24.8818,38779.66141447,0
+VRIG.US,D,20210615,000000,24.8769,24.9066,24.8769,24.9016,152302.29627595,0
+VRIG.US,D,20210616,000000,24.8769,24.8968,24.8769,24.8818,303940.2642488,0
+VRIG.US,D,20210617,000000,24.8868,24.8968,24.8868,24.8918,57945.532958919,0
+VRIG.US,D,20210618,000000,24.8968,24.9066,24.8868,24.8968,64029.169722461,0
+VRIG.US,D,20210621,000000,24.8968,24.8968,24.8769,24.8918,129371.89768059,0
+VRIG.US,D,20210622,000000,24.867,24.8968,24.867,24.8769,184926.85530639,0
+VRIG.US,D,20210623,000000,24.867,24.8868,24.867,24.8818,61223.892478915,0
+VRIG.US,D,20210624,000000,24.8968,24.8968,24.8769,24.8818,28440.297278944,0
+VRIG.US,D,20210625,000000,24.8769,24.8968,24.8769,24.8818,34535.006180873,0
+VRIG.US,D,20210628,000000,24.8868,24.8968,24.8769,24.8818,536727.94756143,0
+VRIG.US,D,20210629,000000,24.8868,24.8968,24.8769,24.8918,47006.260234531,0
+VRIG.US,D,20210630,000000,24.8868,24.8968,24.8769,24.8818,77965.972275082,0
+VRIG.US,D,20210701,000000,24.8769,24.8968,24.8769,24.8968,106214.01696933,0
+VRIG.US,D,20210702,000000,24.8769,24.8968,24.8769,24.8918,132513.36530783,0
+VRIG.US,D,20210706,000000,24.8968,24.8968,24.867,24.8719,493496.27995816,0
+VRIG.US,D,20210707,000000,24.8769,24.8968,24.8769,24.8968,62807.208267971,0
+VRIG.US,D,20210708,000000,24.8968,24.8968,24.8769,24.8968,23716.520420686,0
+VRIG.US,D,20210709,000000,24.8968,24.8968,24.8818,24.8918,49664.580004968,0
+VRIG.US,D,20210712,000000,24.8868,24.8968,24.8769,24.8918,29370.356903284,0
+VRIG.US,D,20210713,000000,24.8918,24.8968,24.8868,24.8918,34177.678078448,0
+VRIG.US,D,20210714,000000,24.8968,24.8968,24.8818,24.8968,500019.782583,0
+VRIG.US,D,20210715,000000,24.8968,24.8968,24.8868,24.8968,49512.589741683,0
+VRIG.US,D,20210716,000000,24.8968,24.9066,24.8868,24.9016,78664.523551372,0
+VRIG.US,D,20210719,000000,24.8968,24.9066,24.8888,24.9016,58210.257722123,0
+VRIG.US,D,20210720,000000,24.8868,24.8968,24.8868,24.8918,34898.373631509,0
+VRIG.US,D,20210721,000000,24.8968,24.8968,24.8769,24.8868,75814.957754285,0
+VRIG.US,D,20210722,000000,24.8868,24.8968,24.8769,24.8968,41279.951573412,0
+VRIG.US,D,20210723,000000,24.8878,24.8968,24.8868,24.8968,31480.102544646,0
+VRIG.US,D,20210726,000000,24.8868,24.8968,24.8769,24.8868,31257.65321891,0
+VRIG.US,D,20210727,000000,24.8868,24.8868,24.8769,24.8868,36464.577933969,0
+VRIG.US,D,20210728,000000,24.8868,24.8968,24.8769,24.8868,69028.74348231,0
+VRIG.US,D,20210729,000000,24.8868,24.8968,24.8868,24.8968,21797.01424794,0
+VRIG.US,D,20210730,000000,24.8968,24.8968,24.8868,24.8968,32382.985102041,0
+VRIG.US,D,20210802,000000,24.8868,24.9066,24.8868,24.8968,282612.30604517,0
+VRIG.US,D,20210803,000000,24.8968,24.8968,24.8868,24.8968,51712.925606194,0
+VRIG.US,D,20210804,000000,24.8968,24.8968,24.8868,24.8968,31390.518879531,0
+VRIG.US,D,20210805,000000,24.8968,24.8968,24.8868,24.8968,30228.95090714,0
+VRIG.US,D,20210806,000000,24.8968,24.8968,24.8868,24.8968,85122.599903936,0
+VRIG.US,D,20210809,000000,24.8968,24.8968,24.867,24.8968,683860.56176963,0
+VRIG.US,D,20210810,000000,24.8968,24.8968,24.8868,24.8968,41280.958131446,0
+VRIG.US,D,20210811,000000,24.8968,24.8968,24.8868,24.8968,23656.126938585,0
+VRIG.US,D,20210812,000000,24.8958,24.9066,24.8878,24.9066,52558.434355595,0
+VRIG.US,D,20210813,000000,24.8968,24.9066,24.8968,24.9066,26802.627355998,0
+VRIG.US,D,20210816,000000,24.8968,24.9066,24.8868,24.9066,70452.016543802,0
+VRIG.US,D,20210817,000000,24.9066,24.9166,24.8968,24.9066,191828.82375239,0
+VRIG.US,D,20210818,000000,24.8968,24.9166,24.8968,24.9066,113678.6513569,0
+VRIG.US,D,20210819,000000,24.9066,24.9166,24.8968,24.9066,298106.25387794,0
+VRIG.US,D,20210820,000000,24.9066,24.9066,24.8968,24.9066,25736.682396931,0
+VRIG.US,D,20210823,000000,24.8868,24.8968,24.8769,24.8968,434623.70704901,0
+VRIG.US,D,20210824,000000,24.8868,24.8968,24.8769,24.8868,49551.845505047,0
+VRIG.US,D,20210825,000000,24.8868,24.8968,24.8769,24.8868,55192.596733191,0
+VRIG.US,D,20210826,000000,24.8769,24.8968,24.8769,24.8868,59190.645248214,0
+VRIG.US,D,20210827,000000,24.8968,24.8968,24.8769,24.8968,47082.758645192,0
+VRIG.US,D,20210830,000000,24.8868,24.9066,24.8868,24.9066,70135.957320811,0
+VRIG.US,D,20210831,000000,24.9066,24.9066,24.8868,24.8968,42501.913027902,0
+VRIG.US,D,20210901,000000,24.8968,24.8968,24.8769,24.8868,156246.99721512,0
+VRIG.US,D,20210902,000000,24.8769,24.9066,24.8769,24.8968,162603.41120615,0
+VRIG.US,D,20210903,000000,24.8868,24.8968,24.8868,24.8918,77321.775132681,0
+VRIG.US,D,20210907,000000,24.8968,24.8968,24.8868,24.8968,26742.233873897,0
+VRIG.US,D,20210908,000000,24.8968,24.8968,24.8868,24.8968,40136.501645651,0
+VRIG.US,D,20210909,000000,24.8878,24.8968,24.8868,24.8968,51411.964753728,0
+VRIG.US,D,20210910,000000,24.8968,24.8968,24.8868,24.8868,44854.2391557,0
+VRIG.US,D,20210913,000000,24.8968,24.9066,24.8918,24.9066,34289.406020333,0
+VRIG.US,D,20210914,000000,24.9016,24.9066,24.8968,24.9066,58321.985664008,0
+VRIG.US,D,20210915,000000,24.8968,24.9066,24.8918,24.8968,112431.52595154,0
+VRIG.US,D,20210916,000000,24.8977,24.9066,24.8968,24.8968,47400.830984251,0
+VRIG.US,D,20210917,000000,24.8968,24.9066,24.8968,24.8968,51420.017218008,0
+VRIG.US,D,20210920,000000,24.8968,24.9066,24.8868,24.8868,82544.804776299,0
+VRIG.US,D,20210921,000000,24.8868,24.9066,24.8868,24.8868,93261.62817495,0
+VRIG.US,D,20210922,000000,24.8868,24.8968,24.8868,24.8868,39418.825766696,0
+VRIG.US,D,20210923,000000,24.8968,24.9066,24.8868,24.8968,36277.358139459,0
+VRIG.US,D,20210924,000000,24.8928,24.9066,24.8868,24.8968,70522.475606251,0
+VRIG.US,D,20210927,000000,24.9066,24.9066,24.8968,24.9016,33544.553074432,0
+VRIG.US,D,20210928,000000,24.9016,24.9066,24.8868,24.9016,57507.680213693,0
+VRIG.US,D,20210929,000000,24.8968,24.9166,24.8968,24.9116,86602.240215387,0
+VRIG.US,D,20210930,000000,24.9166,24.9166,24.9066,24.9116,45021.327789509,0
+VRIG.US,D,20211001,000000,24.9066,24.9166,24.8968,24.9066,70701.642936482,0
+VRIG.US,D,20211004,000000,24.9066,24.9166,24.8968,24.8968,53075.805185585,0
+VRIG.US,D,20211005,000000,24.8968,24.9265,24.8968,24.9116,127394.01114182,0
+VRIG.US,D,20211006,000000,24.9066,24.9166,24.9066,24.9116,13564.37607967,0
+VRIG.US,D,20211007,000000,24.9066,24.9166,24.8968,24.9066,114204.07465117,0
+VRIG.US,D,20211008,000000,24.9066,24.9166,24.8968,24.9026,25638.039709502,0
+VRIG.US,D,20211011,000000,24.9066,24.9166,24.8968,24.9116,29080.468189204,0
+VRIG.US,D,20211012,000000,24.9116,24.9116,24.8968,24.9016,41042.403877152,0
+VRIG.US,D,20211013,000000,24.9066,24.9066,24.8968,24.9016,35872.721809388,0
+VRIG.US,D,20211014,000000,24.9066,24.9166,24.8968,24.9116,59988.84576997,0
+VRIG.US,D,20211015,000000,24.8968,24.9166,24.8968,24.9156,112727.45401383,0
+VRIG.US,D,20211018,000000,24.9066,24.9166,24.8968,24.9066,75453.603419719,0
+VRIG.US,D,20211019,000000,24.8968,24.9166,24.8968,24.9116,53384.81850233,0
+VRIG.US,D,20211020,000000,24.9066,24.9166,24.8968,24.9066,147302.7225161,0
+VRIG.US,D,20211021,000000,24.8968,24.9166,24.8868,24.8868,115518.63944488,0
+VRIG.US,D,20211022,000000,24.8968,24.9066,24.8868,24.9016,25918.869401267,0
+VRIG.US,D,20211025,000000,24.8968,24.9166,24.8968,24.9016,369405.7922872,0
+VRIG.US,D,20211026,000000,24.8968,24.9066,24.8968,24.9016,44142.602624954,0
+VRIG.US,D,20211027,000000,24.8968,24.9066,24.8968,24.9016,46847.224065,0
+VRIG.US,D,20211028,000000,24.8968,24.9066,24.8968,24.9016,60542.45268922,0
+VRIG.US,D,20211029,000000,24.9066,24.9066,24.8868,24.8968,145398.31471388,0
+VRIG.US,D,20211101,000000,24.8968,24.9066,24.8868,24.8918,45981.5841549,0
+VRIG.US,D,20211102,000000,24.8968,24.9066,24.8868,24.8918,52811.080422379,0
+VRIG.US,D,20211103,000000,24.8968,24.9066,24.8968,24.9016,12940.310097968,0
+VRIG.US,D,20211104,000000,24.8968,24.9066,24.8888,24.9016,90850.921681125,0
+VRIG.US,D,20211105,000000,24.8968,24.9066,24.8868,24.9016,144671.57981261,0
+VRIG.US,D,20211108,000000,24.8968,24.9066,24.8868,24.8918,65481.632966968,0
+VRIG.US,D,20211109,000000,24.8968,24.9066,24.8868,24.9016,151183.00374103,0
+VRIG.US,D,20211110,000000,24.8868,24.8968,24.8868,24.8918,69888.344044201,0
+VRIG.US,D,20211111,000000,24.8968,24.8968,24.8868,24.8968,38828.982758186,0
+VRIG.US,D,20211112,000000,24.9066,24.9066,24.8868,24.8918,38107.280647089,0
+VRIG.US,D,20211115,000000,24.8968,24.8968,24.8868,24.8918,63241.034781056,0
+VRIG.US,D,20211116,000000,24.8868,24.9066,24.8868,24.8868,141045.95777053,0
+VRIG.US,D,20211117,000000,24.8868,24.9066,24.8868,24.8968,91702.469778735,0
+VRIG.US,D,20211118,000000,24.9036,24.9066,24.8868,24.8868,82301.217731829,0
+VRIG.US,D,20211119,000000,24.8968,24.8968,24.8868,24.8868,80530.682148263,0
+VRIG.US,D,20211122,000000,24.867,24.8769,24.867,24.867,92545.965412066,0
+VRIG.US,D,20211123,000000,24.867,24.8769,24.866,24.867,135487.74430127,0
+VRIG.US,D,20211124,000000,24.8769,24.8769,24.867,24.867,42089.224233552,0
+VRIG.US,D,20211126,000000,24.867,24.8769,24.865,24.867,39197.382998996,0
+VRIG.US,D,20211129,000000,24.867,24.8769,24.867,24.867,59625.478319334,0
+VRIG.US,D,20211130,000000,24.867,24.867,24.857,24.857,51207.633472623,0
+VRIG.US,D,20211201,000000,24.867,24.8769,24.857,24.862,54974.173639596,0
+VRIG.US,D,20211202,000000,24.867,24.867,24.857,24.857,88608.310379143,0
+VRIG.US,D,20211203,000000,24.867,24.8769,24.857,24.857,58613.887494158,0
+VRIG.US,D,20211206,000000,24.857,24.867,24.857,24.867,93319.001982947,0
+VRIG.US,D,20211207,000000,24.857,24.8769,24.857,24.857,58531.349735288,0
+VRIG.US,D,20211208,000000,24.857,24.867,24.857,24.857,54623.891443416,0
+VRIG.US,D,20211209,000000,24.867,24.867,24.857,24.857,33679.431851122,0
+VRIG.US,D,20211210,000000,24.857,24.8769,24.857,24.857,59758.343979953,0
+VRIG.US,D,20211213,000000,24.865,24.867,24.857,24.857,41501.394341113,0
+VRIG.US,D,20211214,000000,24.862,24.8769,24.857,24.867,71015.689043402,0
+VRIG.US,D,20211215,000000,24.8769,24.8769,24.857,24.867,25043.163910817,0
+VRIG.US,D,20211216,000000,24.8769,24.8868,24.857,24.857,46395.279507286,0
+VRIG.US,D,20211217,000000,24.857,24.8769,24.857,24.857,43772.189268074,0
+VRIG.US,D,20211220,000000,24.857,24.857,24.8371,24.847,44484.832356854,0
+VRIG.US,D,20211221,000000,24.8371,24.857,24.8371,24.847,45341.41324464,0
+VRIG.US,D,20211222,000000,24.847,24.867,24.847,24.852,95222.403227133,0
+VRIG.US,D,20211223,000000,24.856,24.867,24.847,24.867,98929.55647004,0
+VRIG.US,D,20211227,000000,24.847,24.867,24.847,24.861,50776.826633644,0
+VRIG.US,D,20211228,000000,24.857,24.867,24.847,24.861,73051.955948208,0
+VRIG.US,D,20211229,000000,24.857,24.867,24.857,24.857,98530.959488179,0
+VRIG.US,D,20211230,000000,24.867,24.867,24.857,24.857,36016.659608394,0
+VRIG.US,D,20211231,000000,24.867,24.867,24.857,24.867,21063.233440424,0
+VRIG.US,D,20220103,000000,24.857,24.8769,24.849,24.867,73354.929916743,0
+VRIG.US,D,20220104,000000,24.857,24.8769,24.857,24.862,103136.96905634,0
+VRIG.US,D,20220105,000000,24.8739,24.8769,24.857,24.862,77446.588329021,0
+VRIG.US,D,20220106,000000,24.8769,24.8968,24.857,24.8769,127929.50001644,0
+VRIG.US,D,20220107,000000,24.8769,24.8769,24.867,24.8769,104785.71111768,0
+VRIG.US,D,20220110,000000,24.8769,24.8868,24.867,24.8868,85200.104872631,0
+VRIG.US,D,20220111,000000,24.8769,24.8868,24.8769,24.8868,89967.163726395,0
+VRIG.US,D,20220112,000000,24.867,24.8769,24.867,24.8769,80781.315098978,0
+VRIG.US,D,20220113,000000,24.867,24.8769,24.867,24.867,95593.823142048,0
+VRIG.US,D,20220114,000000,24.8769,24.8769,24.867,24.867,65903.380783633,0
+VRIG.US,D,20220118,000000,24.8769,24.8769,24.867,24.8769,98428.290568609,0
+VRIG.US,D,20220119,000000,24.867,24.8868,24.867,24.8868,61934.522451626,0
+VRIG.US,D,20220120,000000,24.8769,24.8968,24.8719,24.8769,1369638.6165959,0
+VRIG.US,D,20220121,000000,24.8868,24.8968,24.8769,24.8918,146973.57803866,0
+VRIG.US,D,20220124,000000,24.867,24.9066,24.857,24.868,209282.5400793,0
+VRIG.US,D,20220125,000000,24.857,24.8868,24.857,24.8769,65063.911382443,0
+VRIG.US,D,20220126,000000,24.867,24.8868,24.857,24.867,151704.40080316,0
+VRIG.US,D,20220127,000000,24.8769,24.8968,24.867,24.8759,178598.62494034,0
+VRIG.US,D,20220128,000000,24.867,24.8968,24.867,24.8868,194813.26832617,0
+VRIG.US,D,20220131,000000,24.867,24.8868,24.867,24.8868,853204.89213617,0
+VRIG.US,D,20220201,000000,24.8769,24.8868,24.867,24.8769,514354.17555944,0
+VRIG.US,D,20220202,000000,24.8769,24.8769,24.867,24.8769,193557.08389849,0
+VRIG.US,D,20220203,000000,24.8769,24.8868,24.868,24.8769,340934.29170917,0
+VRIG.US,D,20220204,000000,24.867,24.8968,24.862,24.8868,163051.32953173,0
+VRIG.US,D,20220207,000000,24.8868,24.8968,24.867,24.8769,219880.58962983,0
+VRIG.US,D,20220208,000000,24.8769,24.8868,24.867,24.8769,210432.02935527,0
+VRIG.US,D,20220209,000000,24.8818,24.8868,24.867,24.867,240901.54763278,0
+VRIG.US,D,20220210,000000,24.8769,24.8769,24.867,24.8719,571489.42930018,0
+VRIG.US,D,20220211,000000,24.867,24.8769,24.867,24.8719,53049.634676674,0
+VRIG.US,D,20220214,000000,24.8769,24.8769,24.867,24.8769,466699.69195037,0
+VRIG.US,D,20220215,000000,24.8769,24.8769,24.867,24.8769,166587.36790868,0
+VRIG.US,D,20220216,000000,24.867,24.8769,24.867,24.867,142772.20480056,0
+VRIG.US,D,20220217,000000,24.867,24.8868,24.862,24.8769,481250.49490433,0
+VRIG.US,D,20220218,000000,24.8769,24.8769,24.857,24.867,308765.70346859,0
+VRIG.US,D,20220222,000000,24.857,24.867,24.847,24.847,100665.86908042,0
+VRIG.US,D,20220223,000000,24.857,24.867,24.8371,24.8371,141098.29878835,0
+VRIG.US,D,20220224,000000,24.8371,24.8371,24.8172,24.8271,80056.593313777,0
+VRIG.US,D,20220225,000000,24.8271,24.8361,24.8074,24.8172,133027.71646372,0
+VRIG.US,D,20220228,000000,24.8172,24.8172,24.7974,24.7974,155174.0063498,0
+VRIG.US,D,20220301,000000,24.7974,24.8074,24.7884,24.8074,80908.141411389,0
+VRIG.US,D,20220302,000000,24.8074,24.8074,24.7875,24.8024,113634.36280336,0
+VRIG.US,D,20220303,000000,24.7974,24.8172,24.7875,24.8074,119457.30103584,0
+VRIG.US,D,20220304,000000,24.8074,24.8074,24.7875,24.7974,50863.390624653,0
+VRIG.US,D,20220307,000000,24.7875,24.7924,24.7576,24.7576,89887.645641629,0
+VRIG.US,D,20220308,000000,24.7675,24.7675,24.7289,24.7378,121201.6661105,0
+VRIG.US,D,20220309,000000,24.7378,24.7477,24.7279,24.7378,138184.31327703,0
+VRIG.US,D,20220310,000000,24.7378,24.7477,24.7229,24.7378,69873.245673676,0
+VRIG.US,D,20220311,000000,24.7179,24.7477,24.7179,24.7179,54505.117595286,0
+VRIG.US,D,20220314,000000,24.7079,24.7279,24.7079,24.7179,132241.59463839,0
+VRIG.US,D,20220315,000000,24.698,24.7279,24.698,24.698,142020.30594841,0
+VRIG.US,D,20220316,000000,24.698,24.7079,24.698,24.698,53494.533328146,0
+VRIG.US,D,20220317,000000,24.698,24.7279,24.698,24.7079,89051.195914544,0
+VRIG.US,D,20220318,000000,24.7079,24.7279,24.7079,24.7279,639222.73259145,0
+VRIG.US,D,20220321,000000,24.7229,24.7279,24.7079,24.7179,59085.963212574,0
+VRIG.US,D,20220322,000000,24.7079,24.7279,24.7079,24.7279,93392.480719501,0
+VRIG.US,D,20220323,000000,24.7079,24.7279,24.7079,24.7229,223242.49346672,0
+VRIG.US,D,20220324,000000,24.7279,24.7279,24.7179,24.7279,55468.393634781,0
+VRIG.US,D,20220325,000000,24.7279,24.7279,24.7079,24.7079,62513.293321752,0
+VRIG.US,D,20220328,000000,24.7179,24.7378,24.698,24.7279,551409.60305996,0
+VRIG.US,D,20220329,000000,24.7279,24.7378,24.7179,24.7279,135895.40030545,0
+VRIG.US,D,20220330,000000,24.7378,24.7378,24.7279,24.7378,125990.86924103,0
+VRIG.US,D,20220331,000000,24.7279,24.7477,24.7279,24.7428,116231.28253366,0
+VRIG.US,D,20220401,000000,24.7378,24.7477,24.7279,24.7378,65819.836466728,0
+VRIG.US,D,20220404,000000,24.7279,24.7576,24.7279,24.7477,72827.493506403,0
+VRIG.US,D,20220405,000000,24.7576,24.7675,24.7378,24.7576,137353.90289815,0
+VRIG.US,D,20220406,000000,24.7477,24.7576,24.7467,24.7576,55643.534732872,0
+VRIG.US,D,20220407,000000,24.7477,24.7675,24.7477,24.7675,143309.70679126,0
+VRIG.US,D,20220408,000000,24.7576,24.7675,24.7477,24.7576,174976.02257238,0
+VRIG.US,D,20220411,000000,24.7675,24.7675,24.7477,24.7675,118040.06732256,0
+VRIG.US,D,20220412,000000,24.7576,24.7675,24.7477,24.7477,2583014.1310481,0
+VRIG.US,D,20220413,000000,24.7527,24.7775,24.7477,24.7675,92921.411559121,0
+VRIG.US,D,20220414,000000,24.7675,24.7775,24.7576,24.7576,224282.26791689,0
+VRIG.US,D,20220418,000000,24.7775,24.7775,24.7576,24.7675,54280.65515348,0
+VRIG.US,D,20220419,000000,24.7577,24.7775,24.7576,24.7675,64170.087847362,0
+VRIG.US,D,20220420,000000,24.7591,24.7775,24.7576,24.7675,86199.617001387,0
+VRIG.US,D,20220421,000000,24.7477,24.7875,24.7477,24.7775,91370.305627185,0
+VRIG.US,D,20220422,000000,24.7625,24.7974,24.7625,24.7875,336434.97729273,0
+VRIG.US,D,20220425,000000,24.7875,24.7974,24.7775,24.7875,393186.73242214,0
+VRIG.US,D,20220426,000000,24.7875,24.7974,24.7576,24.7675,124763.87499637,0
+VRIG.US,D,20220427,000000,24.7576,24.7765,24.7477,24.7623,86678.738626046,0
+VRIG.US,D,20220428,000000,24.7477,24.7675,24.7477,24.7675,237473.21096557,0
+VRIG.US,D,20220429,000000,24.7775,24.7775,24.7378,24.7576,154407.00912714,0
+VRIG.US,D,20220502,000000,24.7477,24.7576,24.7378,24.7477,326613.99054522,0
+VRIG.US,D,20220503,000000,24.7477,24.7575,24.7279,24.7477,962309.74378203,0
+VRIG.US,D,20220504,000000,24.7378,24.7576,24.7378,24.7576,131879.23374579,0
+VRIG.US,D,20220505,000000,24.7477,24.7486,24.7179,24.7179,257265.16160778,0
+VRIG.US,D,20220506,000000,24.7279,24.7675,24.7279,24.7576,478471.3881697,0
+VRIG.US,D,20220509,000000,24.7279,24.7675,24.7279,24.7378,141031.86595805,0
+VRIG.US,D,20220510,000000,24.7576,24.7576,24.7179,24.7179,161987.39768872,0
+VRIG.US,D,20220511,000000,24.7305,24.7378,24.7079,24.7079,112106.40770624,0
+VRIG.US,D,20220512,000000,24.7179,24.7369,24.7079,24.7079,195584.29178099,0
+VRIG.US,D,20220513,000000,24.7079,24.7178,24.6782,24.6782,184212.19910154,0
+VRIG.US,D,20220516,000000,24.6881,24.698,24.6682,24.6682,152031.53216454,0
+VRIG.US,D,20220517,000000,24.687,24.698,24.6782,24.6782,70795.252833736,0
+VRIG.US,D,20220518,000000,24.698,24.698,24.6782,24.6782,127882.19178879,0
+VRIG.US,D,20220519,000000,24.6881,24.6881,24.6682,24.6682,60208.2754216,0
+VRIG.US,D,20220520,000000,24.6881,24.6881,24.6484,24.6484,112925.74594672,0
+VRIG.US,D,20220523,000000,24.6384,24.6583,24.6186,24.6484,174261.36636753,0
+VRIG.US,D,20220524,000000,24.6384,24.6583,24.6384,24.6484,110914.6429928,0
+VRIG.US,D,20220525,000000,24.6384,24.6583,24.6384,24.6384,244100.38906801,0
+VRIG.US,D,20220526,000000,24.6285,24.6484,24.6186,24.6384,92765.395063696,0
+VRIG.US,D,20220527,000000,24.6384,24.6384,24.5986,24.6086,60544.46580529,0
+VRIG.US,D,20220531,000000,24.6186,24.6186,24.5986,24.5986,626559.2259531,0
+VRIG.US,D,20220601,000000,24.6086,24.6384,24.6086,24.6086,579167.45399117,0
+VRIG.US,D,20220602,000000,24.6086,24.6384,24.6036,24.6186,162215.88636267,0
+VRIG.US,D,20220603,000000,24.6086,24.6384,24.5986,24.6285,117583.08997468,0
+VRIG.US,D,20220606,000000,24.6285,24.6484,24.6207,24.6484,46953.919216711,0
+VRIG.US,D,20220607,000000,24.6285,24.6286,24.6086,24.6285,75875.351236385,0
+VRIG.US,D,20220608,000000,24.6186,24.6384,24.6087,24.6285,62113.689781856,0
+VRIG.US,D,20220609,000000,24.6285,24.6384,24.5986,24.5986,166825.92216297,0
+VRIG.US,D,20220610,000000,24.6086,24.6285,24.5986,24.5986,69028.74348231,0
+VRIG.US,D,20220613,000000,24.5986,24.5986,24.5491,24.559,105757.03962145,0
+VRIG.US,D,20220614,000000,24.5887,24.6072,24.569,24.5887,405693.21600701,0
+VRIG.US,D,20220615,000000,24.5788,24.5788,24.261,24.3304,254013.97915473,0
+VRIG.US,D,20220616,000000,24.4496,24.4496,24.251,24.2708,559270.82131331,0
+VRIG.US,D,20220617,000000,24.39,24.4994,24.3702,24.39,200786.18370587,0
+VRIG.US,D,20220621,000000,24.4507,24.5203,24.4358,24.4806,125627.70363815,0
+VRIG.US,D,20220622,000000,24.4606,24.5303,24.4606,24.5203,86160.135041369,0
+VRIG.US,D,20220623,000000,24.5135,24.5502,24.5104,24.5203,136355.12148064,0
+VRIG.US,D,20220624,000000,24.5199,24.5303,24.5104,24.5104,85629.343492232,0
+VRIG.US,D,20220627,000000,24.5203,24.5602,24.5006,24.5303,103632.02353378,0
+VRIG.US,D,20220628,000000,24.4905,24.5303,24.4817,24.5203,51851.699456273,0
+VRIG.US,D,20220629,000000,24.5104,24.5303,24.5006,24.5303,57230.990326405,0
+VRIG.US,D,20220630,000000,24.5104,24.5502,24.5006,24.5203,88469.279337518,0
+VRIG.US,D,20220701,000000,24.5038,24.5602,24.5018,24.5403,122453.00721358,0
+VRIG.US,D,20220705,000000,24.5403,24.5403,24.4905,24.5005,120583.1733473,0
+VRIG.US,D,20220706,000000,24.4905,24.5403,24.4905,24.5153,115943.77372748,0
+VRIG.US,D,20220707,000000,24.5005,24.5403,24.5005,24.5157,116357.95198173,0
+VRIG.US,D,20220708,000000,24.5104,24.5502,24.5104,24.5403,613722.70225397,0
+VRIG.US,D,20220711,000000,24.5403,24.5502,24.5104,24.5205,40304.972688504,0
+VRIG.US,D,20220712,000000,24.5203,24.5403,24.4905,24.4905,210634.77446198,0
+VRIG.US,D,20220713,000000,24.5055,24.5403,24.4806,24.5203,88988.007442356,0
+VRIG.US,D,20220714,000000,24.5104,24.5303,24.4806,24.5005,88000.815583925,0
+VRIG.US,D,20220715,000000,24.5203,24.5602,24.5104,24.5403,58781.142918769,0
+VRIG.US,D,20220718,000000,24.5303,24.5303,24.4947,24.5104,55738.09427175,0
+VRIG.US,D,20220719,000000,24.5203,24.5502,24.5124,24.5303,53681.6009763,0
+VRIG.US,D,20220720,000000,24.5303,24.5502,24.5203,24.5303,68469.483951,0
+VRIG.US,D,20220721,000000,24.5701,24.5701,24.5104,24.5203,59481.73506825,0
+VRIG.US,D,20220722,000000,24.5602,24.5801,24.5503,24.5602,52647.8342148,0
+VRIG.US,D,20220725,000000,24.5801,24.6,24.5602,24.5901,66233.3360436,0
+VRIG.US,D,20220726,000000,24.5701,24.5901,24.5602,24.5701,40093.08817635,0
+VRIG.US,D,20220727,000000,24.5901,24.62,24.5602,24.5801,160605.201141,0
+VRIG.US,D,20220728,000000,24.5751,24.6,24.5403,24.5801,508109.4108189,0
+VRIG.US,D,20220729,000000,24.605,24.6499,24.5701,24.6299,118101.32873055,0
+VRIG.US,D,20220801,000000,24.6499,24.6499,24.61,24.6399,103634.61601185,0
+VRIG.US,D,20220802,000000,24.6399,24.6695,24.6,24.62,207339.4880172,0
+VRIG.US,D,20220803,000000,24.6399,24.6897,24.6399,24.6897,49665.96911925,0
+VRIG.US,D,20220804,000000,24.6896,24.6897,24.6598,24.6736,33853.3522965,0
+VRIG.US,D,20220805,000000,24.6399,24.6947,24.6399,24.6698,52363.79926965,0
+VRIG.US,D,20220808,000000,24.6797,24.6897,24.6698,24.6794,141981.3409212,0
+VRIG.US,D,20220809,000000,24.6797,24.6997,24.6698,24.6797,244054.26656325,0
+VRIG.US,D,20220810,000000,24.6698,24.6957,24.6698,24.6698,34909.1995131,0
+VRIG.US,D,20220811,000000,24.6897,24.7196,24.6897,24.7096,111925.8269019,0
+VRIG.US,D,20220812,000000,24.6997,24.7395,24.6997,24.7296,51948.28525095,0
+VRIG.US,D,20220815,000000,24.7296,24.7495,24.7096,24.7196,107861.0158494,0
+VRIG.US,D,20220816,000000,24.7296,24.7595,24.7285,24.7395,48239.7724512,0
+VRIG.US,D,20220817,000000,24.7494,24.7694,24.7196,24.7595,151511.06461095,0
+VRIG.US,D,20220818,000000,24.7794,24.7794,24.7498,24.7694,126983.69362305,0
+VRIG.US,D,20220819,000000,24.7595,24.7694,24.7595,24.7694,46080.90613665,0
+VRIG.US,D,20220822,000000,24.7188,24.7201,24.6897,24.7104,44863.470135,0
+VRIG.US,D,20220823,000000,24.6947,24.7196,24.6598,24.6997,247970.53637235,0
+VRIG.US,D,20220824,000000,24.6897,24.7195,24.6897,24.7146,103878.504675,0
+VRIG.US,D,20220825,000000,24.7096,24.7296,24.6997,24.6997,147071.8894788,0
+VRIG.US,D,20220826,000000,24.7096,24.7295,24.6997,24.7096,130863.83177835,0
+VRIG.US,D,20220829,000000,24.7296,24.7395,24.7096,24.7196,97246.3388886,0
+VRIG.US,D,20220830,000000,24.7296,24.7296,24.7096,24.7196,99550.7354754,0
+VRIG.US,D,20220831,000000,24.7146,24.7296,24.7096,24.7096,81798.049575,0
+VRIG.US,D,20220901,000000,24.7146,24.7493,24.7104,24.7395,38618.7159699,0
+VRIG.US,D,20220902,000000,24.7296,24.7595,24.7197,24.7296,53060.33726235,0
+VRIG.US,D,20220906,000000,24.7296,24.7495,24.6897,24.7395,517848.8988321,0
+VRIG.US,D,20220907,000000,24.7395,24.7495,24.7196,24.7246,378942.7631121,0
+VRIG.US,D,20220908,000000,24.7595,24.7595,24.7096,24.7395,97911.76351275,0
+VRIG.US,D,20220909,000000,24.7395,24.7595,24.7395,24.7595,64049.3783028,0
+VRIG.US,D,20220912,000000,24.7694,24.7794,24.7595,24.7694,103989.91060755,0
+VRIG.US,D,20220913,000000,24.7893,24.7893,24.7395,24.7595,108981.0971172,0
+VRIG.US,D,20220914,000000,24.7545,24.7694,24.7296,24.7296,137628.48029535,0
+VRIG.US,D,20220915,000000,24.7395,24.7495,24.7196,24.7296,168994.77042195,0
+VRIG.US,D,20220916,000000,24.7563,24.7694,24.7395,24.7595,110539.77651585,0
+VRIG.US,D,20220919,000000,24.7196,24.7196,24.6698,24.6797,297716.7980556,0
+VRIG.US,D,20220920,000000,24.7096,24.7196,24.6699,24.6997,130083.9902505,0
+VRIG.US,D,20220921,000000,24.6997,24.7096,24.6897,24.6997,43489.46363355,0
+VRIG.US,D,20220922,000000,24.7096,24.7296,24.6997,24.7096,391570.7761152,0
+VRIG.US,D,20220923,000000,24.7196,24.7196,24.6897,24.7096,248139.15075675,0
+VRIG.US,D,20220926,000000,24.6997,24.7178,24.6897,24.6997,62194.6200744,0
+VRIG.US,D,20220927,000000,24.6897,24.6997,24.6797,24.6797,120660.65420805,0
+VRIG.US,D,20220928,000000,24.6299,24.6399,24.5901,24.6,204774.1405974,0
+VRIG.US,D,20220929,000000,24.5851,24.5986,24.5602,24.5602,490158.0008226,0
+VRIG.US,D,20220930,000000,24.5602,24.5602,24.5004,24.5303,157365.3961836,0
+VRIG.US,D,20221003,000000,24.5652,24.5801,24.5303,24.5602,115435.61560575,0
+VRIG.US,D,20221004,000000,24.5503,24.5901,24.5203,24.5801,339011.2637208,0
+VRIG.US,D,20221005,000000,24.5602,24.62,24.5602,24.5951,50738.8785057,0
+VRIG.US,D,20221006,000000,24.6,24.61,24.5701,24.5901,172556.7492924,0
+VRIG.US,D,20221007,000000,24.61,24.6109,24.5811,24.6,66563.53921305,0
+VRIG.US,D,20221010,000000,24.61,24.614,24.5602,24.5901,121620.15034785,0
+VRIG.US,D,20221011,000000,24.5901,24.6399,24.5801,24.5953,179735.90817105,0
+VRIG.US,D,20221012,000000,24.5801,24.5901,24.5602,24.5701,123512.0438871,0
+VRIG.US,D,20221013,000000,24.5701,24.62,24.5403,24.6,272396.5379982,0
+VRIG.US,D,20221014,000000,24.5751,24.5801,24.5403,24.5403,165899.49207975,0
+VRIG.US,D,20221017,000000,24.5602,24.5901,24.5602,24.5901,64577.3019111,0
+VRIG.US,D,20221018,000000,24.5801,24.5901,24.5602,24.5602,94276.51767765,0
+VRIG.US,D,20221019,000000,24.5602,24.5701,24.5513,24.5602,62657.30597445,0
+VRIG.US,D,20221020,000000,24.5602,24.61,24.5403,24.5801,166157.4319416,0
+VRIG.US,D,20221021,000000,24.5801,24.62,24.5801,24.61,299197.19220435,0
+VRIG.US,D,20221024,000000,24.6,24.6043,24.58,24.59,92414,0
+VRIG.US,D,20221025,000000,24.59,24.5967,24.56,24.58,84843,0
+VRIG.US,D,20221026,000000,24.59,24.59,24.55,24.56,139766,0
+VRIG.US,D,20221027,000000,24.59,24.59,24.55,24.55,97447,0
+VRIG.US,D,20221028,000000,24.55,24.57,24.5375,24.55,79747,0
+VRIG.US,D,20221031,000000,24.56,24.575,24.54,24.55,289492,0
+VRIG.US,D,20221101,000000,24.56,24.59,24.56,24.59,152424,0
+VRIG.US,D,20221102,000000,24.59,24.6,24.57,24.57,122357,0
+VRIG.US,D,20221103,000000,24.56,24.58,24.56,24.57,132737,0
+VRIG.US,D,20221104,000000,24.56,24.58,24.56,24.57,157041,0
+VRIG.US,D,20221107,000000,24.58,24.6,24.57,24.58,122612,0
+VRIG.US,D,20221108,000000,24.5795,24.6,24.5792,24.58,139608,0
+VRIG.US,D,20221109,000000,24.6,24.63,24.59,24.61,146975,0
+VRIG.US,D,20221110,000000,24.61,24.64,24.6,24.62,534195,0
+VRIG.US,D,20221111,000000,24.62,24.64,24.6,24.63,237470,0
+VRIG.US,D,20221114,000000,24.62,24.64,24.59,24.6,107671,0
+VRIG.US,D,20221115,000000,24.6034,24.625,24.6,24.6,175833,0
+VRIG.US,D,20221116,000000,24.62,24.65,24.61,24.65,227366,0
+VRIG.US,D,20221117,000000,24.66,24.66,24.63,24.64,177821,0
+VRIG.US,D,20221118,000000,24.65,24.65,24.63,24.64,119502,0
+VRIG.US,D,20221121,000000,24.56,24.58,24.51,24.56,277317,0
+VRIG.US,D,20221122,000000,24.575,24.59,24.56,24.57,170066,0
+VRIG.US,D,20221123,000000,24.5795,24.6,24.5782,24.58,71518,0
+VRIG.US,D,20221125,000000,24.6,24.6,24.57,24.58,30010,0
+VRIG.US,D,20221128,000000,24.58,24.6,24.58,24.58,30569,0
+VRIG.US,D,20221129,000000,24.585,24.585,24.56,24.58,201438,0
+VRIG.US,D,20221130,000000,24.59,24.62,24.5793,24.6,146602,0
+VRIG.US,D,20221201,000000,24.59,24.61,24.59,24.6,255658,0
+VRIG.US,D,20221202,000000,24.61,24.62,24.605,24.61,463164,0
+VRIG.US,D,20221205,000000,24.63,24.64,24.6,24.63,97959,0
+VRIG.US,D,20221206,000000,24.63,24.66,24.63,24.65,112056,0
+VRIG.US,D,20221207,000000,24.66,24.67,24.65,24.65,89119,0
+VRIG.US,D,20221208,000000,24.6598,24.67,24.655,24.66,97621,0
+VRIG.US,D,20221209,000000,24.67,24.69,24.668,24.68,151373,0
+VRIG.US,D,20221212,000000,24.64,24.71,24.64,24.7,201296,0
+VRIG.US,D,20221213,000000,24.71,24.72,24.69,24.7053,305865,0
+VRIG.US,D,20221214,000000,24.71,24.75,24.7017,24.7303,88403,0
+VRIG.US,D,20221215,000000,24.74,24.77,24.73,24.76,104312,0
+VRIG.US,D,20221216,000000,24.77,24.78,24.7594,24.77,117343,0
+VRIG.US,D,20221219,000000,24.66,24.68,24.65,24.65,42248,0
+VRIG.US,D,20221220,000000,24.68,24.68,24.65,24.66,374796,0
+VRIG.US,D,20221221,000000,24.67,24.69,24.66,24.66,191197,0
+VRIG.US,D,20221222,000000,24.666,24.68,24.665,24.67,93890,0
+VRIG.US,D,20221223,000000,24.68,24.72,24.67,24.695,815419,0
+VRIG.US,D,20221227,000000,24.7,24.71,24.67,24.71,146281,0
+VRIG.US,D,20221228,000000,24.72,24.72,24.6795,24.6947,310747,0
+VRIG.US,D,20221229,000000,24.68,24.72,24.68,24.71,279327,0
+VRIG.US,D,20221230,000000,24.72,24.72,24.69,24.71,337455,0
+VRIG.US,D,20230103,000000,24.71,24.73,24.71,24.7252,85875,0
+VRIG.US,D,20230104,000000,24.74,24.74,24.72,24.73,63941,0
+VRIG.US,D,20230105,000000,24.73,24.75,24.73,24.75,90945,0
+VRIG.US,D,20230106,000000,24.75,24.82,24.75,24.78,362341,0
+VRIG.US,D,20230109,000000,24.79,24.8,24.78,24.8,157069,0
+VRIG.US,D,20230110,000000,24.78,24.81,24.78,24.8,66631,0
+VRIG.US,D,20230111,000000,24.8,24.83,24.79,24.8,82302,0
+VRIG.US,D,20230112,000000,24.82,24.83,24.81,24.81,89860,0
+VRIG.US,D,20230113,000000,24.82,24.86,24.82,24.84,113657,0
+VRIG.US,D,20230117,000000,24.86,24.87,24.8411,24.87,127583,0
+VRIG.US,D,20230118,000000,24.85,24.88,24.85,24.86,55499,0
+VRIG.US,D,20230119,000000,24.89,24.89,24.88,24.88,137480,0
+VRIG.US,D,20230120,000000,24.88,24.9,24.87,24.895,56677,0
+VRIG.US,D,20230123,000000,24.82,24.82,24.8,24.81,96160,0
+VRIG.US,D,20230124,000000,24.82,24.82,24.8,24.815,61716,0
+VRIG.US,D,20230125,000000,24.82,24.83,24.81,24.8184,144802,0
+VRIG.US,D,20230126,000000,24.8404,24.86,24.83,24.85,91799,0
+VRIG.US,D,20230127,000000,24.85,24.8599,24.83,24.84,39821,0
+VRIG.US,D,20230130,000000,24.85,24.87,24.85,24.87,74285,0
+VRIG.US,D,20230131,000000,24.89,24.89,24.87,24.88,141153,0
+VRIG.US,D,20230201,000000,24.9,24.9,24.86,24.89,179697,0
+VRIG.US,D,20230202,000000,24.93,24.93,24.86,24.9,449305,0
+VRIG.US,D,20230203,000000,24.9,24.92,24.89,24.91,704282,0
+VRIG.US,D,20230206,000000,24.9,24.93,24.9,24.92,112194,0
+VRIG.US,D,20230207,000000,24.92,24.94,24.9182,24.94,69907,0
+VRIG.US,D,20230208,000000,24.94,24.95,24.93,24.94,136813,0
+VRIG.US,D,20230209,000000,24.9328,24.97,24.9328,24.955,114533,0
+VRIG.US,D,20230210,000000,24.96,24.995,24.96,24.9853,149036,0
+VRIG.US,D,20230213,000000,25,25,24.98,24.99,213718,0
+VRIG.US,D,20230214,000000,24.99,25.0098,24.98,24.9945,152228,0
+VRIG.US,D,20230215,000000,25,25.04,24.97,25.02,469373,0
+VRIG.US,D,20230216,000000,25.02,25.04,25,25.015,101301,0
+VRIG.US,D,20230217,000000,25.02,25.07,25.01,25.06,424767,0
+VRIG.US,D,20230221,000000,24.95,24.9599,24.92,24.925,238110,0
+VRIG.US,D,20230222,000000,24.94,24.94,24.9,24.91,117796,0
+VRIG.US,D,20230223,000000,24.93,24.94,24.915,24.93,803030,0
+VRIG.US,D,20230224,000000,24.93,24.94,24.92,24.93,163575,0
+VRIG.US,D,20230227,000000,24.94,24.95,24.93,24.94,197358,0
+VRIG.US,D,20230228,000000,24.95,24.95,24.93,24.95,293433,0
+VRIG.US,D,20230301,000000,24.95,24.955,24.94,24.95,71570,0
+VRIG.US,D,20230302,000000,24.96,24.96,24.94,24.95,140487,0
+VRIG.US,D,20230303,000000,24.96,24.97,24.955,24.97,178497,0
+VRIG.US,D,20230306,000000,24.98,24.99,24.96,24.98,102226,0
+VRIG.US,D,20230307,000000,24.99,24.99,24.97,24.98,87490,0
+VRIG.US,D,20230308,000000,24.98,24.985,24.97,24.98,101686,0
+VRIG.US,D,20230309,000000,24.99,24.99,24.97,24.98,185356,0
+VRIG.US,D,20230310,000000,24.98,24.99,24.93,24.97,932452,0
+VRIG.US,D,20230313,000000,24.97,24.9799,24.55,24.63,962281,0
+VRIG.US,D,20230314,000000,24.69,24.87,24.6466,24.81,821106,0
+VRIG.US,D,20230315,000000,24.71,24.73,24.61,24.72,536484,0
+VRIG.US,D,20230316,000000,24.74,24.8,24.73,24.76,988877,0
+VRIG.US,D,20230317,000000,24.79,24.83,24.73,24.76,688982,0
+VRIG.US,D,20230320,000000,24.64,24.69,24.61,24.62,520081,0
+VRIG.US,D,20230321,000000,24.61,24.72,24.59,24.66,1242553,0
+VRIG.US,D,20230322,000000,24.68,24.7,24.66,24.67,139119,0
+VRIG.US,D,20230323,000000,24.69,24.74,24.675,24.705,191853,0
+VRIG.US,D,20230324,000000,24.69,24.72,24.6513,24.68,164545,0
+VRIG.US,D,20230327,000000,24.7,24.72,24.66,24.72,306275,0
+VRIG.US,D,20230328,000000,24.71,24.73,24.68,24.71,123369,0
+VRIG.US,D,20230329,000000,24.7,24.74,24.7,24.71,185196,0
+VRIG.US,D,20230330,000000,24.71,24.75,24.695,24.7,303637,0
+VRIG.US,D,20230331,000000,24.71,24.76,24.6987,24.72,351378,0
+VRIG.US,D,20230403,000000,24.72,24.77,24.69,24.74,274997,0
+VRIG.US,D,20230404,000000,24.74,24.8,24.74,24.76,454877,0
+VRIG.US,D,20230405,000000,24.77,24.79,24.75,24.76,117450,0
+VRIG.US,D,20230406,000000,24.77,24.81,24.74,24.77,163542,0
+VRIG.US,D,20230410,000000,24.78,24.815,24.7561,24.78,328436,0
+VRIG.US,D,20230411,000000,24.78,24.835,24.78,24.81,145664,0
+VRIG.US,D,20230412,000000,24.81,24.83,24.8,24.81,103569,0
+VRIG.US,D,20230413,000000,24.82,24.86,24.806,24.82,150586,0
+VRIG.US,D,20230414,000000,24.83,24.87,24.78,24.82,123191,0
+VRIG.US,D,20230417,000000,24.81,24.86,24.81,24.83,57609,0
+VRIG.US,D,20230418,000000,24.86,24.89,24.8499,24.87,159810,0
+VRIG.US,D,20230419,000000,24.86,24.89,24.86,24.88,138758,0
+VRIG.US,D,20230420,000000,24.88,24.91,24.85,24.88,112279,0
+VRIG.US,D,20230421,000000,24.91,24.925,24.8893,24.9,60189,0
+VRIG.US,D,20230424,000000,24.8,24.83,24.79,24.815,87837,0
+VRIG.US,D,20230425,000000,24.81,24.82,24.76,24.78,221850,0
+VRIG.US,D,20230426,000000,24.79,24.82,24.77,24.77,52801,0
+VRIG.US,D,20230427,000000,24.79,24.83,24.78,24.83,136214,0
+VRIG.US,D,20230428,000000,24.84,24.84,24.8201,24.83,59446,0
+VRIG.US,D,20230501,000000,24.83,24.87,24.83,24.86,489649,0
+VRIG.US,D,20230502,000000,24.87,24.8854,24.8233,24.845,312426,0
+VRIG.US,D,20230503,000000,24.84,24.869,24.84,24.86,76010,0
+VRIG.US,D,20230504,000000,24.85,24.87,24.82,24.85,210200,0
+VRIG.US,D,20230505,000000,24.87,24.88,24.85,24.85,37986,0
+VRIG.US,D,20230508,000000,24.85,24.88,24.85,24.86,57667,0
+VRIG.US,D,20230509,000000,24.89,24.89,24.87,24.89,57313,0
+VRIG.US,D,20230510,000000,24.89,24.9,24.87,24.87,564730,0
+VRIG.US,D,20230511,000000,24.91,24.92,24.87,24.92,325583,0
+VRIG.US,D,20230512,000000,24.9,24.91,24.89,24.89,110680,0
+VRIG.US,D,20230515,000000,24.9,24.93,24.8947,24.91,57349,0
+VRIG.US,D,20230516,000000,24.91,24.9399,24.9,24.915,136176,0
+VRIG.US,D,20230517,000000,24.93,24.942,24.92,24.92,87455,0
+VRIG.US,D,20230518,000000,24.94,24.955,24.93,24.95,81126,0
+VRIG.US,D,20230519,000000,24.94,24.9599,24.92,24.93,64302,0
+VRIG.US,D,20230522,000000,24.85,24.85,24.82,24.84,117498,0
+VRIG.US,D,20230523,000000,24.85,24.88,24.84,24.85,696883,0
+VRIG.US,D,20230524,000000,24.85,24.859,24.83,24.85,408441,0
+VRIG.US,D,20230525,000000,24.84,24.86,24.83,24.85,179984,0
+VRIG.US,D,20230526,000000,24.86,24.8856,24.85,24.8648,126804,0
+VRIG.US,D,20230530,000000,24.88,24.8984,24.86,24.86,59699,0
+VRIG.US,D,20230531,000000,24.87,24.8899,24.86,24.88,85202,0
+VRIG.US,D,20230601,000000,24.89,24.89,24.86,24.8709,49922,0
+VRIG.US,D,20230602,000000,24.87,24.89,24.87,24.89,58294,0
+VRIG.US,D,20230605,000000,24.91,24.92,24.88,24.905,159064,0
+VRIG.US,D,20230606,000000,24.91,24.9299,24.8996,24.91,43268,0
+VRIG.US,D,20230607,000000,24.93,24.93,24.89,24.89,411222,0
+VRIG.US,D,20230608,000000,24.91,24.93,24.9,24.93,97520,0
+VRIG.US,D,20230609,000000,24.92,24.93,24.92,24.92,36762,0
+VRIG.US,D,20230612,000000,24.93,24.94,24.92,24.94,217034,0
+VRIG.US,D,20230613,000000,24.93,24.94,24.93,24.94,87962,0
+VRIG.US,D,20230614,000000,24.94,24.95,24.9301,24.94,160855,0
+VRIG.US,D,20230615,000000,24.95,24.97,24.9311,24.97,184240,0
+VRIG.US,D,20230616,000000,24.97,24.97,24.95,24.95,83760,0
+VRIG.US,D,20230620,000000,24.85,24.87,24.82,24.84,378513,0
+VRIG.US,D,20230621,000000,24.85,24.86,24.8407,24.86,49714,0
+VRIG.US,D,20230622,000000,24.85,24.8799,24.85,24.87,105550,0
+VRIG.US,D,20230623,000000,24.87,24.89,24.86,24.87,288370,0
+VRIG.US,D,20230626,000000,24.875,24.89,24.86,24.88,164980,0
+VRIG.US,D,20230627,000000,24.87,24.89,24.8695,24.89,75545,0
+VRIG.US,D,20230628,000000,24.89,24.91,24.88,24.91,279510,0
+VRIG.US,D,20230629,000000,24.89,24.92,24.87,24.89,611321,0
+VRIG.US,D,20230630,000000,24.9,24.92,24.89,24.89,197843,0
+VRIG.US,D,20230703,000000,24.91,24.92,24.895,24.92,100468,0
+VRIG.US,D,20230705,000000,24.93,24.931,24.92,24.93,83657,0
+VRIG.US,D,20230706,000000,24.93,24.94,24.93,24.935,60774,0
+VRIG.US,D,20230707,000000,24.93,24.94,24.93,24.935,189977,0
+VRIG.US,D,20230710,000000,24.94,24.96,24.93,24.9454,69082,0
+VRIG.US,D,20230711,000000,24.95,24.96,24.95,24.955,157695,0
+VRIG.US,D,20230712,000000,24.96,24.98,24.949,24.96,73013,0
+VRIG.US,D,20230713,000000,24.97,25,24.97,25,89532,0
+VRIG.US,D,20230714,000000,24.99,25,24.97,24.98,706733,0
+VRIG.US,D,20230717,000000,25,25.02,24.99,24.99,1843059,0
+VRIG.US,D,20230718,000000,25,25.005,24.9801,24.99,253020,0
+VRIG.US,D,20230719,000000,25,25.02,24.99,25.015,100281,0
+VRIG.US,D,20230720,000000,25.01,25.02,25.01,25.02,130579,0
+VRIG.US,D,20230721,000000,25.03,25.03,25.01,25.02,150517,0
+VRIG.US,D,20230724,000000,24.9,24.92,24.89,24.9,164789,0
+VRIG.US,D,20230725,000000,24.92,24.93,24.91,24.93,84678,0
+VRIG.US,D,20230726,000000,24.93,24.9388,24.91,24.91,80023,0
+VRIG.US,D,20230727,000000,24.92,24.94,24.91,24.91,166006,0
+VRIG.US,D,20230728,000000,24.94,24.9504,24.93,24.93,165251,0
+VRIG.US,D,20230731,000000,24.94,24.96,24.94,24.95,142446,0
+VRIG.US,D,20230801,000000,24.95,24.98,24.95,24.95,179213,0
+VRIG.US,D,20230802,000000,24.96,24.98,24.9501,24.98,119786,0
+VRIG.US,D,20230803,000000,24.97,24.99,24.97,24.98,178640,0
+VRIG.US,D,20230804,000000,24.98,25,24.98,24.99,239536,0
+VRIG.US,D,20230807,000000,25,25.01,24.99,24.995,98296,0
+VRIG.US,D,20230808,000000,25.01,25.02,25.01,25.02,62056,0
+VRIG.US,D,20230809,000000,25.02,25.03,25.01,25.02,220216,0
+VRIG.US,D,20230810,000000,25.04,25.04,25.01,25.01,157849,0
+VRIG.US,D,20230811,000000,25.03,25.0499,25.01,25.03,48920,0
+VRIG.US,D,20230814,000000,25.03,25.04,25.02,25.03,88588,0
+VRIG.US,D,20230815,000000,25.04,25.04,25.02,25.04,125491,0
+VRIG.US,D,20230816,000000,25.03,25.04,25.02,25.04,126208,0
+VRIG.US,D,20230817,000000,25.04,25.06,25.03,25.04,199993,0
+VRIG.US,D,20230818,000000,25.05,25.06,25.0347,25.06,112354,0
+VRIG.US,D,20230821,000000,24.92,24.94,24.92,24.93,133640,0
+VRIG.US,D,20230822,000000,24.94,24.94,24.91,24.93,355053,0
+VRIG.US,D,20230823,000000,24.95,24.95,24.92,24.93,233540,0
+VRIG.US,D,20230824,000000,24.93,24.94,24.9241,24.94,80894,0
+VRIG.US,D,20230825,000000,24.94,24.94,24.92,24.94,114340,0
+VRIG.US,D,20230828,000000,24.96,24.97,24.94,24.95,88514,0
+VRIG.US,D,20230829,000000,24.96,24.96,24.95,24.96,82256,0
+VRIG.US,D,20230830,000000,24.97,24.9767,24.95,24.97,106433,0
+VRIG.US,D,20230831,000000,24.98,24.98,24.97,24.98,68392,0
+VRIG.US,D,20230901,000000,24.99,24.99,24.97,24.99,99606,0
+VRIG.US,D,20230905,000000,24.99,25,24.98,24.99,165813,0
+VRIG.US,D,20230906,000000,25,25,24.979,24.99,146605,0
+VRIG.US,D,20230907,000000,24.99,25,24.98,25,204500,0
+VRIG.US,D,20230908,000000,25,25.015,25,25.01,148314,0
+VRIG.US,D,20230911,000000,25.02,25.02,25,25.0048,119322,0
+VRIG.US,D,20230912,000000,25.02,25.02,24.9901,25.01,194073,0
+VRIG.US,D,20230913,000000,25.02,25.03,25.0013,25.025,147311,0
+VRIG.US,D,20230914,000000,25.03,25.04,25.02,25.025,85916,0
+VRIG.US,D,20230915,000000,25.02,25.04,25.02,25.03,80358,0
+VRIG.US,D,20230918,000000,24.91,24.91,24.88,24.9,209479,0
+VRIG.US,D,20230919,000000,24.915,24.92,24.91,24.91,89985,0
+VRIG.US,D,20230920,000000,24.92,24.93,24.92,24.925,223721,0
+VRIG.US,D,20230921,000000,24.93,24.93,24.92,24.925,152860,0
+VRIG.US,D,20230922,000000,24.94,24.94,24.919,24.925,139322,0
+VRIG.US,D,20230925,000000,24.935,24.94,24.92,24.935,259341,0
+VRIG.US,D,20230926,000000,24.93,24.94,24.93,24.935,252424,0
+VRIG.US,D,20230927,000000,24.93,24.95,24.93,24.94,192982,0
+VRIG.US,D,20230928,000000,24.93,24.95,24.93,24.94,211741,0
+VRIG.US,D,20230929,000000,24.94,24.96,24.93,24.9446,932034,0
+VRIG.US,D,20231002,000000,24.94,24.96,24.94,24.96,108607,0
+VRIG.US,D,20231003,000000,24.97,24.97,24.95,24.955,135988,0
+VRIG.US,D,20231004,000000,24.96,24.98,24.95,24.965,449451,0
+VRIG.US,D,20231005,000000,24.97,24.98,24.95,24.975,259509,0
+VRIG.US,D,20231006,000000,24.98,24.9845,24.97,24.975,186527,0
+VRIG.US,D,20231009,000000,24.97,24.98,24.9689,24.97,99200,0
+VRIG.US,D,20231010,000000,24.99,24.9999,24.97,24.98,163010,0
+VRIG.US,D,20231011,000000,24.98,25,24.98,24.98,329241,0
+VRIG.US,D,20231012,000000,25,25.01,24.99,25.005,345186,0
+VRIG.US,D,20231013,000000,25.01,25.01,25,25.005,127510,0
+VRIG.US,D,20231016,000000,25,25.02,25,25.02,123494,0
+VRIG.US,D,20231017,000000,25,25.01,24.99,24.99,115245,0
+VRIG.US,D,20231018,000000,25,25.01,25,25.01,138406,0
+VRIG.US,D,20231019,000000,25.02,25.03,25.01,25.015,220906,0
+VRIG.US,D,20231020,000000,25.01,25.03,25.0036,25.01,169806,0
+VRIG.US,D,20231023,000000,24.9,24.9099,24.87,24.885,187210,0
+VRIG.US,D,20231024,000000,24.9,24.9,24.89,24.89,97116,0
+VRIG.US,D,20231025,000000,24.89,24.8999,24.87,24.885,159749,0
+VRIG.US,D,20231026,000000,24.9,24.91,24.89,24.91,149977,0
+VRIG.US,D,20231027,000000,24.9,24.9092,24.89,24.89,153192,0
+VRIG.US,D,20231030,000000,24.88,24.91,24.88,24.9,154783,0
+VRIG.US,D,20231031,000000,24.9,24.92,24.9,24.91,389934,0
+VRIG.US,D,20231101,000000,24.93,24.93,24.91,24.93,323122,0
+VRIG.US,D,20231102,000000,24.93,24.93,24.9,24.92,193177,0
+VRIG.US,D,20231103,000000,24.93,24.94,24.92,24.925,206522,0
+VRIG.US,D,20231106,000000,24.93,24.94,24.92,24.94,99512,0
+VRIG.US,D,20231107,000000,24.94,24.948,24.93,24.93,99389,0
+VRIG.US,D,20231108,000000,24.94,24.95,24.93,24.94,106247,0
+VRIG.US,D,20231109,000000,24.95,24.96,24.94,24.955,134643,0
+VRIG.US,D,20231110,000000,24.95,24.97,24.95,24.96,201572,0
+VRIG.US,D,20231113,000000,24.96,24.97,24.94,24.95,63668,0
+VRIG.US,D,20231114,000000,24.96,24.97,24.95,24.96,88304,0
+VRIG.US,D,20231115,000000,24.96,24.98,24.96,24.96,122440,0
+VRIG.US,D,20231116,000000,24.97,24.98,24.96,24.97,125965,0
+VRIG.US,D,20231117,000000,24.99,25,24.97,24.98,103047,0
+VRIG.US,D,20231120,000000,24.89,24.89,24.8528,24.88,131258,0
+VRIG.US,D,20231121,000000,24.88,24.88,24.87,24.87,88740,0
+VRIG.US,D,20231122,000000,24.87,24.9,24.86,24.9,93731,0
+VRIG.US,D,20231124,000000,24.9,24.93,24.895,24.93,67505,0
+VRIG.US,D,20231127,000000,24.92,24.93,24.89,24.9,553757,0
+VRIG.US,D,20231128,000000,24.91,24.91,24.9,24.905,86645,0
+VRIG.US,D,20231129,000000,24.91,24.93,24.89,24.92,333085,0
+VRIG.US,D,20231130,000000,24.92,24.94,24.91,24.927,91312,0
+VRIG.US,D,20231201,000000,24.96,24.975,24.93,24.97,229999,0
+VRIG.US,D,20231204,000000,24.96,24.9696,24.94,24.96,108045,0
+VRIG.US,D,20231205,000000,24.98,24.98,24.95,24.96,105040,0
+VRIG.US,D,20231206,000000,24.99,24.99,24.95,24.98,687300,0
+VRIG.US,D,20231207,000000,25,25,24.96,24.975,664465,0
+VRIG.US,D,20231208,000000,25,25,24.97,25,239821,0
+VRIG.US,D,20231211,000000,24.99,25,24.98,24.99,130832,0
+VRIG.US,D,20231212,000000,25.01,25.01,24.99,25,59631,0
+VRIG.US,D,20231213,000000,25.01,25.01,24.99,25.01,122200,0
+VRIG.US,D,20231214,000000,25.01,25.03,25.01,25.03,118923,0
+VRIG.US,D,20231215,000000,25.05,25.05,25.03,25.035,144114,0
+VRIG.US,D,20231218,000000,24.89,24.91,24.87,24.89,267818,0
+VRIG.US,D,20231219,000000,24.92,24.92,24.89,24.91,136196,0
+VRIG.US,D,20231220,000000,24.9,24.92,24.89,24.91,346209,0
+VRIG.US,D,20231221,000000,24.915,24.93,24.8987,24.93,428711,0
+VRIG.US,D,20231222,000000,24.95,24.99,24.94,24.96,3858001,0
+VRIG.US,D,20231226,000000,24.96,24.97,24.94,24.96,555079,0
+VRIG.US,D,20231227,000000,24.98,24.98,24.95,24.96,478311,0
+VRIG.US,D,20231228,000000,24.98,24.99,24.9673,24.99,482295,0
+VRIG.US,D,20231229,000000,24.99,24.9985,24.98,24.99,150054,0
+VRIG.US,D,20240102,000000,25.01,25.01,24.97,24.99,141434,0
+VRIG.US,D,20240103,000000,24.99,25,24.9814,24.99,112825,0
+VRIG.US,D,20240104,000000,24.99,25.02,24.99,25.01,113632,0
+VRIG.US,D,20240105,000000,25,25.02,24.99,24.995,257784,0
+VRIG.US,D,20240108,000000,25.03,25.0399,25.01,25.02,143708,0
+VRIG.US,D,20240109,000000,25.05,25.0664,25.0387,25.06,82297,0
+VRIG.US,D,20240110,000000,25.03,25.06,25.03,25.04,134578,0
+VRIG.US,D,20240111,000000,25.05,25.08,25.05,25.08,177893,0
+VRIG.US,D,20240112,000000,25.09,25.1,25.08,25.1,297926,0
+VRIG.US,D,20240116,000000,25.09,25.11,25.09,25.11,133099,0
+VRIG.US,D,20240117,000000,25.09,25.125,25.09,25.12,319772,0
+VRIG.US,D,20240118,000000,25.11,25.13,25.11,25.12,110787,0
+VRIG.US,D,20240119,000000,25.12,25.13,25.12,25.125,176744,0
+VRIG.US,D,20240122,000000,25.03,25.03,25,25.01,106408,0
+VRIG.US,D,20240123,000000,25.03,25.03,25.02,25.025,136233,0
+VRIG.US,D,20240124,000000,25.05,25.06,25.02,25.05,286707,0
+VRIG.US,D,20240125,000000,25.06,25.06,25.04,25.05,144191,0
+VRIG.US,D,20240126,000000,25.05,25.07,25.04,25.065,407162,0
+VRIG.US,D,20240129,000000,25.09,25.09,25.06,25.075,184131,0
+VRIG.US,D,20240130,000000,25.09,25.09,25.07,25.09,192661,0
+VRIG.US,D,20240131,000000,25.09,25.0976,25.04,25.06,186683,0
+VRIG.US,D,20240201,000000,25.08,25.08,25.06,25.07,117433,0
+VRIG.US,D,20240202,000000,25.05,25.09,25.05,25.085,115052,0
+VRIG.US,D,20240205,000000,25.11,25.11,25.09,25.09,174388,0
+VRIG.US,D,20240206,000000,25.1,25.11,25.09,25.105,162996,0
+VRIG.US,D,20240207,000000,25.1,25.12,25.1,25.105,519057,0
+VRIG.US,D,20240208,000000,25.12,25.13,25.1,25.125,273574,0
+VRIG.US,D,20240209,000000,25.13,25.13,25.12,25.12,196894,0
+VRIG.US,D,20240212,000000,25.13,25.13,25.11,25.11,113043,0
+VRIG.US,D,20240213,000000,25.12,25.13,25.1101,25.13,209721,0
+VRIG.US,D,20240214,000000,25.13,25.14,25.12,25.14,289498,0
+VRIG.US,D,20240215,000000,25.19,25.19,25.13,25.15,613254,0
+VRIG.US,D,20240216,000000,25.17,25.17,25.15,25.17,151943,0
+VRIG.US,D,20240220,000000,25.07,25.07,25.03,25.05,124287,0
+VRIG.US,D,20240221,000000,25.07,25.07,25.03,25.05,159447,0
+VRIG.US,D,20240222,000000,25.06,25.07,25.05,25.07,161780,0
+VRIG.US,D,20240223,000000,25.08,25.08,25.06,25.07,129186,0
+VRIG.US,D,20240226,000000,25.09,25.09,25.06,25.08,175535,0
+VRIG.US,D,20240227,000000,25.09,25.09,25.0626,25.09,130000,0
+VRIG.US,D,20240228,000000,25.1,25.1,25.07,25.08,216169,0
+VRIG.US,D,20240229,000000,25.1,25.1,25.07,25.07,142135,0
+VRIG.US,D,20240301,000000,25.09,25.11,25.07,25.11,196554,0
+VRIG.US,D,20240304,000000,25.09,25.12,25.09,25.11,132280,0
+VRIG.US,D,20240305,000000,25.12,25.12,25.09,25.1,542489,0
+VRIG.US,D,20240306,000000,25.1,25.12,25.1,25.11,112140,0
+VRIG.US,D,20240307,000000,25.11,25.14,25.11,25.14,134891,0
+VRIG.US,D,20240308,000000,25.15,25.15,25.11,25.125,3540085,0
+VRIG.US,D,20240311,000000,25.15,25.15,25.12,25.12,162610,0
+VRIG.US,D,20240312,000000,25.11,25.14,25.11,25.13,103641,0
+VRIG.US,D,20240313,000000,25.15,25.17,25.13,25.15,120326,0
+VRIG.US,D,20240314,000000,25.17,25.17,25.15,25.16,3510267,0
+VRIG.US,D,20240315,000000,25.17,25.17,25.16,25.16,176726,0
+VRIG.US,D,20240318,000000,25.045,25.06,25.03,25.045,289742,0
+VRIG.US,D,20240319,000000,25.05,25.05,25.04,25.05,191338,0
+VRIG.US,D,20240320,000000,25.06,25.06,25.04,25.055,124762,0
+VRIG.US,D,20240321,000000,25.06,25.06,25.05,25.05,196985,0
+VRIG.US,D,20240322,000000,25.09,25.09,25.05,25.065,363623,0
+VRIG.US,D,20240325,000000,25.07,25.08,25.07,25.08,172247,0
+VRIG.US,D,20240326,000000,25.08,25.09,25.07,25.08,199717,0
+VRIG.US,D,20240327,000000,25.1,25.1,25.08,25.08,318361,0
+VRIG.US,D,20240328,000000,25.09,25.1,25.08,25.09,150194,0
+VRIG.US,D,20240401,000000,25.1,25.11,25.095,25.1,184026,0
+VRIG.US,D,20240402,000000,25.11,25.13,25.1,25.11,230386,0
+VRIG.US,D,20240403,000000,25.11,25.12,25.11,25.115,201369,0
+VRIG.US,D,20240404,000000,25.12,25.135,25.1,25.12,114547,0
+VRIG.US,D,20240405,000000,25.13,25.14,25.11,25.13,367606,0
+VRIG.US,D,20240408,000000,25.13,25.14,25.12,25.135,139586,0
+VRIG.US,D,20240409,000000,25.15,25.15,25.14,25.15,231818,0
+VRIG.US,D,20240410,000000,25.14,25.16,25.14,25.15,404964,0
+VRIG.US,D,20240411,000000,25.16,25.18,25.14,25.16,787665,0
+VRIG.US,D,20240412,000000,25.18,25.18,25.15,25.17,576231,0
+VRIG.US,D,20240415,000000,25.19,25.19,25.17,25.18,990827,0
+VRIG.US,D,20240416,000000,25.18,25.19,25.17,25.19,302506,0
+VRIG.US,D,20240417,000000,25.2,25.2,25.18,25.19,171622,0
+VRIG.US,D,20240418,000000,25.18,25.185,25.17,25.175,200567,0
+VRIG.US,D,20240419,000000,25.2,25.2,25.19,25.19,205044,0
+VRIG.US,D,20240422,000000,25.08,25.08,25.05,25.07,223399,0
+VRIG.US,D,20240423,000000,25.07,25.07,25.06,25.065,179683,0
+VRIG.US,D,20240424,000000,25.08,25.08,25.05,25.06,193931,0
+VRIG.US,D,20240425,000000,25.08,25.08,25.06,25.08,191652,0
+VRIG.US,D,20240426,000000,25.09,25.09,25.069,25.085,263900,0
+VRIG.US,D,20240429,000000,25.1,25.1,25.08,25.1,148110,0
+VRIG.US,D,20240430,000000,25.11,25.11,25.09,25.1,213028,0
+VRIG.US,D,20240501,000000,25.11,25.11,25.1,25.1,126562,0
+VRIG.US,D,20240502,000000,25.12,25.12,25.09,25.11,5020207,0
+VRIG.US,D,20240503,000000,25.11,25.12,25.11,25.11,183799,0
+VRIG.US,D,20240506,000000,25.14,25.14,25.12,25.14,94548,0
+VRIG.US,D,20240507,000000,25.15,25.15,25.13,25.145,240883,0
+VRIG.US,D,20240508,000000,25.15,25.16,25.14,25.155,182969,0
+VRIG.US,D,20240509,000000,25.15,25.16,25.15,25.155,148287,0
+VRIG.US,D,20240510,000000,25.17,25.17,25.16,25.17,129431,0
+VRIG.US,D,20240513,000000,25.16,25.18,25.16,25.175,176496,0
+VRIG.US,D,20240514,000000,25.16,25.18,25.16,25.17,316490,0
+VRIG.US,D,20240515,000000,25.18,25.19,25.17,25.19,124449,0
+VRIG.US,D,20240516,000000,25.21,25.21,25.19,25.195,162667,0
+VRIG.US,D,20240517,000000,25.2,25.21,25.2,25.21,222928,0
+VRIG.US,D,20240520,000000,25.11,25.11,25.07,25.09,237256,0
+VRIG.US,D,20240521,000000,25.1,25.1,25.08,25.085,344439,0
+VRIG.US,D,20240522,000000,25.1,25.1,25.08,25.09,306230,0
+VRIG.US,D,20240523,000000,25.11,25.11,25.09,25.095,173293,0
+VRIG.US,D,20240524,000000,25.11,25.13,25.1,25.13,238532,0
+VRIG.US,D,20240528,000000,25.14,25.14,25.11,25.12,192562,0
+VRIG.US,D,20240529,000000,25.13,25.13,25.12,25.13,161386,0
+VRIG.US,D,20240530,000000,25.13,25.14,25.13,25.14,128688,0
+VRIG.US,D,20240531,000000,25.15,25.16,25.14,25.16,109524,0
+VRIG.US,D,20240603,000000,25.18,25.18,25.15,25.16,218857,0
+VRIG.US,D,20240604,000000,25.17,25.17,25.14,25.145,192022,0
+VRIG.US,D,20240605,000000,25.17,25.17,25.15,25.15,373505,0
+VRIG.US,D,20240606,000000,25.18,25.18,25.16,25.18,582774,0
+VRIG.US,D,20240607,000000,25.18,25.18,25.16,25.17,118316,0
+VRIG.US,D,20240610,000000,25.19,25.19,25.17,25.19,211324,0
+VRIG.US,D,20240611,000000,25.18,25.2,25.18,25.195,135454,0
+VRIG.US,D,20240612,000000,25.19,25.2,25.19,25.19,153931,0
+VRIG.US,D,20240613,000000,25.21,25.21,25.19,25.2,118322,0
+VRIG.US,D,20240614,000000,25.2,25.22,25.2,25.22,114114,0
+VRIG.US,D,20240617,000000,25.22,25.22,25.2,25.22,375413,0
+VRIG.US,D,20240618,000000,25.23,25.24,25.21,25.24,449103,0
+VRIG.US,D,20240620,000000,25.22,25.23,25.21,25.21,286437,0
+VRIG.US,D,20240621,000000,25.21,25.22,25.21,25.22,895089,0
+VRIG.US,D,20240624,000000,25.1,25.1,25.09,25.09,213640,0
+VRIG.US,D,20240625,000000,25.1,25.12,25.1,25.1,328804,0
+VRIG.US,D,20240626,000000,25.1,25.11,25.09,25.09,229735,0
+VRIG.US,D,20240627,000000,25.11,25.11,25.1,25.11,364676,0
+VRIG.US,D,20240628,000000,25.12,25.14,25.11,25.14,194177,0
+VRIG.US,D,20240701,000000,25.14,25.14,25.13,25.14,153562,0
+VRIG.US,D,20240702,000000,25.15,25.15,25.13,25.13,302775,0
+VRIG.US,D,20240703,000000,25.15,25.15,25.1312,25.15,183357,0
+VRIG.US,D,20240705,000000,25.16,25.16,25.14,25.15,158052,0
+VRIG.US,D,20240708,000000,25.15,25.16,25.14,25.15,195587,0
+VRIG.US,D,20240709,000000,25.16,25.16,25.15,25.15,225781,0
+VRIG.US,D,20240710,000000,25.17,25.17,25.16,25.17,149789,0
+VRIG.US,D,20240711,000000,25.17,25.18,25.17,25.17,202460,0
+VRIG.US,D,20240712,000000,25.18,25.19,25.17,25.185,264144,0
+VRIG.US,D,20240715,000000,25.2,25.2,25.18,25.19,297069,0
+VRIG.US,D,20240716,000000,25.19,25.2,25.19,25.19,176541,0
+VRIG.US,D,20240717,000000,25.19,25.2,25.19,25.2,152461,0
+VRIG.US,D,20240718,000000,25.21,25.21,25.2,25.2,191070,0
+VRIG.US,D,20240719,000000,25.2,25.21,25.19,25.21,104207,0
+VRIG.US,D,20240722,000000,25.1,25.1,25.08,25.1,297906,0
+VRIG.US,D,20240723,000000,25.09,25.1,25.0812,25.09,326195,0
+VRIG.US,D,20240724,000000,25.11,25.11,25.09,25.09,137953,0
+VRIG.US,D,20240725,000000,25.09,25.1,25.09,25.1,248329,0
+VRIG.US,D,20240726,000000,25.11,25.11,25.09,25.1,169262,0
+VRIG.US,D,20240729,000000,25.11,25.12,25.11,25.11,197960,0
+VRIG.US,D,20240730,000000,25.13,25.13,25.11,25.11,163791,0
+VRIG.US,D,20240731,000000,25.13,25.13,25.11,25.12,233790,0
+VRIG.US,D,20240801,000000,25.13,25.13,25.12,25.12,295462,0
+VRIG.US,D,20240802,000000,25.13,25.13,25.1,25.1,783012,0
+VRIG.US,D,20240805,000000,25.09,25.105,25.06,25.07,840963,0
+VRIG.US,D,20240806,000000,25.09,25.12,25.09,25.12,591682,0
+VRIG.US,D,20240807,000000,25.12,25.12,25.1,25.12,235387,0
+VRIG.US,D,20240808,000000,25.13,25.13,25.11,25.115,133632,0
+VRIG.US,D,20240809,000000,25.12,25.13,25.12,25.13,78799,0
+VRIG.US,D,20240812,000000,25.14,25.15,25.13,25.145,201881,0
+VRIG.US,D,20240813,000000,25.15,25.15,25.14,25.14,164563,0
+VRIG.US,D,20240814,000000,25.15,25.16,25.14,25.15,204530,0
+VRIG.US,D,20240815,000000,25.14,25.16,25.14,25.14,201350,0
+VRIG.US,D,20240816,000000,25.14,25.19,25.14,25.17,1653768,0
+VRIG.US,D,20240819,000000,25.06,25.06,25.05,25.05,228310,0
+VRIG.US,D,20240820,000000,25.07,25.07,25.05,25.05,235909,0
+VRIG.US,D,20240821,000000,25.06,25.07,25.05,25.06,149849,0
+VRIG.US,D,20240822,000000,25.07,25.07,25.06,25.065,134574,0
+VRIG.US,D,20240823,000000,25.08,25.09,25.07,25.08,498720,0
+VRIG.US,D,20240826,000000,25.07,25.09,25.07,25.08,261621,0
+VRIG.US,D,20240827,000000,25.09,25.1,25.08,25.1,142532,0
+VRIG.US,D,20240828,000000,25.1,25.1,25.09,25.09,93905,0
+VRIG.US,D,20240829,000000,25.1,25.1,25.09,25.095,252731,0
+VRIG.US,D,20240830,000000,25.11,25.11,25.09,25.11,159743,0
+VRIG.US,D,20240903,000000,25.11,25.12,25.1,25.11,132982,0
+VRIG.US,D,20240904,000000,25.12,25.12,25.1,25.12,297115,0
+VRIG.US,D,20240905,000000,25.13,25.13,25.12,25.12,217967,0
+VRIG.US,D,20240906,000000,25.13,25.14,25.1297,25.135,441433,0
+VRIG.US,D,20240909,000000,25.15,25.15,25.14,25.15,260639,0
+VRIG.US,D,20240910,000000,25.14,25.16,25.14,25.15,160381,0
+VRIG.US,D,20240911,000000,25.15,25.16,25.15,25.15,151478,0
+VRIG.US,D,20240912,000000,25.16,25.17,25.15,25.16,238267,0
+VRIG.US,D,20240913,000000,25.17,25.17,25.16,25.16,127147,0
+VRIG.US,D,20240916,000000,25.16,25.18,25.16,25.17,167688,0
+VRIG.US,D,20240917,000000,25.18,25.18,25.16,25.16,1520874,0
+VRIG.US,D,20240918,000000,25.18,25.18,25.16,25.17,166872,0
+VRIG.US,D,20240919,000000,25.17,25.19,25.16,25.16,170559,0
+VRIG.US,D,20240920,000000,25.18,25.18,25.17,25.18,189770,0
+VRIG.US,D,20240923,000000,25.07,25.07,25.06,25.07,156419,0
+VRIG.US,D,20240924,000000,25.07,25.08,25.07,25.075,206670,0
+VRIG.US,D,20240925,000000,25.08,25.085,25.07,25.08,198986,0
+VRIG.US,D,20240926,000000,25.09,25.09,25.08,25.09,293991,0
+VRIG.US,D,20240927,000000,25.09,25.09,25.08,25.09,131716,0
+VRIG.US,D,20240930,000000,25.09,25.1,25.08,25.085,408689,0
+VRIG.US,D,20241001,000000,25.09,25.1,25.08,25.09,191291,0
+VRIG.US,D,20241002,000000,25.1,25.1,25.09,25.095,90181,0
+VRIG.US,D,20241003,000000,25.09,25.1,25.09,25.095,103603,0
+VRIG.US,D,20241004,000000,25.1,25.11,25.1,25.11,136711,0
+VRIG.US,D,20241007,000000,25.11,25.13,25.11,25.125,257202,0
+VRIG.US,D,20241008,000000,25.11,25.14,25.11,25.125,197378,0
+VRIG.US,D,20241009,000000,25.12,25.13,25.12,25.125,172532,0
+VRIG.US,D,20241010,000000,25.14,25.14,25.12,25.13,179449,0
+VRIG.US,D,20241011,000000,25.13,25.15,25.13,25.135,272692,0
+VRIG.US,D,20241014,000000,25.14,25.15,25.14,25.15,171933,0
+VRIG.US,D,20241015,000000,25.15,25.16,25.15,25.16,80597,0
+VRIG.US,D,20241016,000000,25.15,25.16,25.14,25.14,134330,0
+VRIG.US,D,20241017,000000,25.15,25.16,25.14,25.16,385403,0
+VRIG.US,D,20241018,000000,25.15,25.18,25.15,25.175,133467,0
+VRIG.US,D,20241021,000000,25.07,25.07,25.05,25.07,294807,0
+VRIG.US,D,20241022,000000,25.06,25.07,25.05,25.06,210442,0
+VRIG.US,D,20241023,000000,25.07,25.09,25.0631,25.08,411789,0
+VRIG.US,D,20241024,000000,25.07,25.09,25.06,25.06,227798,0
+VRIG.US,D,20241025,000000,25.08,25.09,25.07,25.08,144202,0
+VRIG.US,D,20241028,000000,25.1,25.1,25.08,25.08,278501,0
+VRIG.US,D,20241029,000000,25.08,25.09,25.08,25.085,194685,0
+VRIG.US,D,20241030,000000,25.11,25.11,25.09,25.1,176416,0
+VRIG.US,D,20241031,000000,25.09,25.1,25.09,25.095,151248,0
+VRIG.US,D,20241101,000000,25.1,25.11,25.1,25.11,207603,0
+VRIG.US,D,20241104,000000,25.12,25.12,25.1,25.11,235093,0
+VRIG.US,D,20241105,000000,25.12,25.12,25.11,25.12,122972,0
+VRIG.US,D,20241106,000000,25.13,25.13,25.11,25.12,913545,0
+VRIG.US,D,20241107,000000,25.13,25.13,25.12,25.12,209551,0
+VRIG.US,D,20241108,000000,25.12,25.15,25.12,25.15,186327,0
+VRIG.US,D,20241111,000000,25.15,25.15,25.14,25.14,98689,0
+VRIG.US,D,20241112,000000,25.16,25.16,25.1499,25.15,509860,0
+VRIG.US,D,20241113,000000,25.15,25.16,25.14,25.16,242200,0
+VRIG.US,D,20241114,000000,25.17,25.17,25.16,25.165,186374,0
+VRIG.US,D,20241115,000000,25.17,25.18,25.16,25.17,651211,0
+VRIG.US,D,20241118,000000,25.06,25.07,25.05,25.065,706307,0
+VRIG.US,D,20241119,000000,25.07,25.07,25.06,25.065,150318,0
+VRIG.US,D,20241120,000000,25.06,25.08,25.06,25.075,212514,0
+VRIG.US,D,20241121,000000,25.08,25.08,25.07,25.08,125507,0
+VRIG.US,D,20241122,000000,25.09,25.09,25.0712,25.08,305698,0
+VRIG.US,D,20241125,000000,25.08,25.1,25.08,25.1,260002,0
+VRIG.US,D,20241126,000000,25.1,25.1,25.09,25.09,150135,0
+VRIG.US,D,20241127,000000,25.1,25.11,25.09,25.09,181752,0
+VRIG.US,D,20241129,000000,25.1,25.11,25.1,25.11,70319,0
+VRIG.US,D,20241202,000000,25.13,25.13,25.11,25.13,278743,0
+VRIG.US,D,20241203,000000,25.13,25.1399,25.11,25.125,668226,0
+VRIG.US,D,20241204,000000,25.13,25.14,25.12,25.13,180192,0
+VRIG.US,D,20241205,000000,25.14,25.14,25.13,25.135,145680,0
+VRIG.US,D,20241206,000000,25.15,25.16,25.14,25.16,135814,0
+VRIG.US,D,20241209,000000,25.15,25.16,25.15,25.155,157255,0
+VRIG.US,D,20241210,000000,25.17,25.17,25.15,25.16,120297,0
+VRIG.US,D,20241211,000000,25.16,25.17,25.16,25.165,158400,0
+VRIG.US,D,20241212,000000,25.17,25.17,25.16,25.165,161771,0
+VRIG.US,D,20241213,000000,25.16,25.18,25.16,25.175,158482,0
+VRIG.US,D,20241216,000000,25.19,25.19,25.17,25.18,162078,0
+VRIG.US,D,20241217,000000,25.18,25.19,25.18,25.19,166748,0
+VRIG.US,D,20241218,000000,25.19,25.19,25.18,25.18,133975,0
+VRIG.US,D,20241219,000000,25.18,25.2,25.18,25.19,228447,0
+VRIG.US,D,20241220,000000,25.19,25.21,25.1823,25.2,338274,0
+VRIG.US,D,20241223,000000,25.08,25.08,25.07,25.08,271342,0
+VRIG.US,D,20241224,000000,25.09,25.09,25.07,25.085,194455,0
+VRIG.US,D,20241226,000000,25.1,25.1,25.08,25.09,133379,0
+VRIG.US,D,20241227,000000,25.1,25.1,25.09,25.1,214156,0
+VRIG.US,D,20241230,000000,25.1,25.11,25.1,25.11,288905,0
+VRIG.US,D,20241231,000000,25.11,25.12,25.1,25.115,375574,0
+VRIG.US,D,20250102,000000,25.12,25.12,25.11,25.12,211375,0
+VRIG.US,D,20250103,000000,25.12,25.13,25.11,25.125,289748,0
+VRIG.US,D,20250106,000000,25.13,25.14,25.12,25.14,255099,0
+VRIG.US,D,20250107,000000,25.14,25.14,25.13,25.135,359536,0
+VRIG.US,D,20250108,000000,25.13,25.14,25.13,25.135,187217,0
+VRIG.US,D,20250110,000000,25.15,25.16,25.14,25.16,3093970,0
+VRIG.US,D,20250113,000000,25.17,25.17,25.15,25.16,500418,0
+VRIG.US,D,20250114,000000,25.17,25.17,25.15,25.15,433021,0
+VRIG.US,D,20250115,000000,25.17,25.17,25.16,25.17,234699,0
+VRIG.US,D,20250116,000000,25.16,25.17,25.16,25.165,240398,0
+VRIG.US,D,20250117,000000,25.17,25.19,25.17,25.18,281124,0
+VRIG.US,D,20250121,000000,25.09,25.09,25.07,25.075,747748,0
+VRIG.US,D,20250122,000000,25.09,25.09,25.08,25.085,277902,0
+VRIG.US,D,20250123,000000,25.08,25.08,25.07,25.08,555915,0
+VRIG.US,D,20250124,000000,25.09,25.1,25.08,25.1,415456,0
+VRIG.US,D,20250127,000000,25.08,25.1,25.08,25.09,287907,0
+VRIG.US,D,20250128,000000,25.1,25.1,25.09,25.09,696134,0
+VRIG.US,D,20250129,000000,25.1,25.11,25.09,25.095,375653,0
+VRIG.US,D,20250130,000000,25.1,25.1,25.09,25.1,321229,0
+VRIG.US,D,20250131,000000,25.1,25.11,25.1,25.11,339832,0
+VRIG.US,D,20250203,000000,25.11,25.12,25.11,25.12,341338,0
+VRIG.US,D,20250204,000000,25.13,25.13,25.11,25.125,286075,0
+VRIG.US,D,20250205,000000,25.13,25.13,25.12,25.125,226985,0
+VRIG.US,D,20250206,000000,25.13,25.13,25.12,25.12,211930,0
+VRIG.US,D,20250207,000000,25.13,25.14,25.13,25.14,431925,0
+VRIG.US,D,20250210,000000,25.15,25.15,25.12,25.135,1129106,0
+VRIG.US,D,20250211,000000,25.14,25.14,25.13,25.135,219427,0
+VRIG.US,D,20250212,000000,25.13,25.14,25.13,25.135,223778,0
+VRIG.US,D,20250213,000000,25.15,25.15,25.13,25.15,340112,0
+VRIG.US,D,20250214,000000,25.16,25.17,25.15,25.165,344423,0
+VRIG.US,D,20250218,000000,25.17,25.17,25.16,25.16,424227,0
+VRIG.US,D,20250219,000000,25.18,25.18,25.16,25.17,142495,0
+VRIG.US,D,20250220,000000,25.18,25.18,25.17,25.175,235367,0
+VRIG.US,D,20250221,000000,25.18,25.19,25.17,25.185,151026,0
+VRIG.US,D,20250224,000000,25.09,25.09,25.08,25.0895,369693,0
+VRIG.US,D,20250225,000000,25.1,25.1,25.09,25.09,237951,0
+VRIG.US,D,20250226,000000,25.09,25.1,25.09,25.09,254952,0
+VRIG.US,D,20250227,000000,25.1,25.11,25.09,25.11,278832,0
+VRIG.US,D,20250228,000000,25.11,25.12,25.1,25.12,215648,0
+VRIG.US,D,20250303,000000,25.12,25.12,25.11,25.12,250833,0
+VRIG.US,D,20250304,000000,25.12,25.13,25.1,25.12,1624757,0
+VRIG.US,D,20250305,000000,25.12,25.13,25.11,25.12,345423,0
+VRIG.US,D,20250306,000000,25.12,25.13,25.11,25.12,278174,0
+VRIG.US,D,20250307,000000,25.12,25.14,25.12,25.14,242901,0
+VRIG.US,D,20250310,000000,25.14,25.16,25.1202,25.14,603765,0
+VRIG.US,D,20250311,000000,25.14,25.14,25.12,25.13,446704,0
+VRIG.US,D,20250312,000000,25.14,25.14,25.12,25.13,236376,0
+VRIG.US,D,20250313,000000,25.13,25.13,25.12,25.13,341505,0
+VRIG.US,D,20250314,000000,25.14,25.14,25.12,25.14,305514,0
+VRIG.US,D,20250317,000000,25.135,25.16,25.12,25.135,536405,0
+VRIG.US,D,20250318,000000,25.13,25.14,25.13,25.14,3690117,0
+VRIG.US,D,20250319,000000,25.14,25.15,25.14,25.15,179522,0
+VRIG.US,D,20250320,000000,25.15,25.15,25.14,25.14,306276,0
+VRIG.US,D,20250321,000000,25.14,25.16,25.14,25.16,380401,0
+VRIG.US,D,20250324,000000,25.06,25.06,25.05,25.06,280876,0
+VRIG.US,D,20250325,000000,25.06,25.06,25.05,25.06,263828,0
+VRIG.US,D,20250326,000000,25.07,25.09,25.06,25.07,1161195,0
+VRIG.US,D,20250327,000000,25.07,25.07,25.06,25.07,290820,0
+VRIG.US,D,20250328,000000,25.08,25.08,25.065,25.07,395467,0
+VRIG.US,D,20250331,000000,25.07,25.08,25.07,25.08,188939,0
+VRIG.US,D,20250401,000000,25.07,25.08,25.07,25.08,378600,0
+VRIG.US,D,20250402,000000,25.08,25.08,25.07,25.08,181264,0
+VRIG.US,D,20250403,000000,25.06,25.08,25.06,25.07,380607,0
+VRIG.US,D,20250404,000000,25.02,25.06,25.02,25.03,870336,0
+VRIG.US,D,20250407,000000,24.9,24.96,24.79,24.8853,7633759,0
+VRIG.US,D,20250408,000000,24.91,25.01,24.91,24.96,988808,0
+VRIG.US,D,20250409,000000,24.89,25.02,24.875,25.01,1333106,0
+VRIG.US,D,20250410,000000,24.99,24.99,24.94,24.94,3488949,0
+VRIG.US,D,20250411,000000,24.98,25,24.94,24.965,1055621,0
+VRIG.US,D,20250414,000000,24.99,25,24.963,24.99,654117,0
+VRIG.US,D,20250415,000000,24.99,25.01,24.99,25.005,536802,0
+VRIG.US,D,20250416,000000,25.01,25.01,24.99,25.005,636459,0
+VRIG.US,D,20250417,000000,25.01,25.03,25,25.02,535525,0
+VRIG.US,D,20250421,000000,24.95,24.95,24.9,24.91,978176,0
+VRIG.US,D,20250422,000000,24.93,24.93,24.91,24.93,469788,0
+VRIG.US,D,20250423,000000,24.95,24.95,24.93,24.93,440268,0
+VRIG.US,D,20250424,000000,24.95,24.95,24.94,24.95,273668,0
+VRIG.US,D,20250425,000000,24.96,24.96,24.95,24.96,250130,0
+VRIG.US,D,20250428,000000,24.97,24.97,24.96,24.97,195615,0
+VRIG.US,D,20250429,000000,24.99,24.99,24.97,24.99,252305,0
+VRIG.US,D,20250430,000000,24.99,25.01,24.98,24.99,694920,0
+VRIG.US,D,20250501,000000,25.01,25.01,24.99,25,150150,0
+VRIG.US,D,20250502,000000,25.02,25.02,25.01,25.015,929700,0
+VRIG.US,D,20250505,000000,25.02,25.02,25.01,25.02,2987252,0
+VRIG.US,D,20250506,000000,25.03,25.03,25.01,25.02,439408,0
+VRIG.US,D,20250507,000000,25.03,25.03,25.02,25.03,122478,0
+VRIG.US,D,20250508,000000,25.04,25.04,25.03,25.03,183445,0
+VRIG.US,D,20250509,000000,25.03,25.05,25.03,25.045,194009,0
+VRIG.US,D,20250512,000000,25.06,25.06,25.05,25.06,173078,0
+VRIG.US,D,20250513,000000,25.07,25.07,25.06,25.07,275867,0
+VRIG.US,D,20250514,000000,25.07,25.07,25.06,25.065,374161,0
+VRIG.US,D,20250515,000000,25.06,25.08,25.06,25.08,373406,0
+VRIG.US,D,20250516,000000,25.09,25.1,25.0806,25.1,562892,0
+VRIG.US,D,20250519,000000,25.01,25.01,24.9815,25,398035,0
+VRIG.US,D,20250520,000000,25,25,24.99,25,398650,0
+VRIG.US,D,20250521,000000,25,25,24.99,25,175831,0
+VRIG.US,D,20250522,000000,25.01,25.01,25,25.01,150055,0
+VRIG.US,D,20250523,000000,25.02,25.03,25.01,25.03,140786,0
+VRIG.US,D,20250527,000000,25.025,25.03,25.01,25.03,400123,0
+VRIG.US,D,20250528,000000,25.04,25.04,25.03,25.04,223482,0
+VRIG.US,D,20250529,000000,25.04,25.04,25.03,25.03,413597,0
+VRIG.US,D,20250530,000000,25.04,25.05,25.04,25.04,314744,0
+VRIG.US,D,20250602,000000,25.05,25.06,25.04,25.05,246893,0
+VRIG.US,D,20250603,000000,25.05,25.06,25.05,25.06,209444,0
+VRIG.US,D,20250604,000000,25.06,25.07,25.06,25.06,313862,0
+VRIG.US,D,20250605,000000,25.07,25.08,25.06,25.07,249294,0
+VRIG.US,D,20250606,000000,25.07,25.08,25.07,25.08,139922,0
+VRIG.US,D,20250609,000000,25.09,25.09,25.08,25.09,160334,0
+VRIG.US,D,20250610,000000,25.09,25.09,25.08,25.09,228083,0
+VRIG.US,D,20250611,000000,25.09,25.1,25.08,25.09,225588,0
+VRIG.US,D,20250612,000000,25.1,25.1,25.09,25.1,186254,0
+VRIG.US,D,20250613,000000,25.12,25.12,25.11,25.12,206022,0
+VRIG.US,D,20250616,000000,25.12,25.12,25.11,25.115,489398,0
+VRIG.US,D,20250617,000000,25.12,25.13,25.115,25.12,295864,0
+VRIG.US,D,20250618,000000,25.13,25.13,25.12,25.12,134883,0
+VRIG.US,D,20250620,000000,25.14,25.14,25.13,25.14,198240,0
+VRIG.US,D,20250623,000000,25.025,25.04,25.0201,25.03,299210,0
+VRIG.US,D,20250624,000000,25.04,25.04,25.03,25.04,240514,0
+VRIG.US,D,20250625,000000,25.05,25.05,25.04,25.045,134324,0
+VRIG.US,D,20250626,000000,25.04,25.05,25.04,25.04,543700,0
+VRIG.US,D,20250627,000000,25.05,25.06,25.04,25.06,302694,0
+VRIG.US,D,20250630,000000,25.06,25.06,25.05,25.05,232075,0
+VRIG.US,D,20250701,000000,25.06,25.07,25.06,25.07,203339,0
+VRIG.US,D,20250702,000000,25.08,25.08,25.07,25.07,221539,0
+VRIG.US,D,20250703,000000,25.08,25.09,25.08,25.09,192648,0
+VRIG.US,D,20250707,000000,25.08,25.09,25.08,25.09,201493,0
+VRIG.US,D,20250708,000000,25.09,25.1,25.09,25.1,263809,0
+VRIG.US,D,20250709,000000,25.1,25.1,25.09,25.1,310470,0
+VRIG.US,D,20250710,000000,25.1,25.11,25.1,25.11,155540,0
+VRIG.US,D,20250711,000000,25.11,25.12,25.11,25.12,368621,0
+VRIG.US,D,20250714,000000,25.12,25.12,25.11,25.12,190354,0
+VRIG.US,D,20250715,000000,25.13,25.13,25.12,25.13,232949,0
+VRIG.US,D,20250716,000000,25.13,25.13,25.12,25.13,504797,0
+VRIG.US,D,20250717,000000,25.13,25.14,25.13,25.13,382332,0
+VRIG.US,D,20250718,000000,25.15,25.15,25.14,25.14,146688,0
+VRIG.US,D,20250721,000000,25.045,25.05,25.04,25.05,190876,0
+VRIG.US,D,20250722,000000,25.05,25.06,25.05,25.06,182001,0
+VRIG.US,D,20250723,000000,25.05,25.06,25.05,25.055,245782,0
+VRIG.US,D,20250724,000000,25.07,25.07,25.06,25.06,191348,0
+VRIG.US,D,20250725,000000,25.07,25.07,25.06,25.065,191960,0
+VRIG.US,D,20250728,000000,25.07,25.08,25.07,25.08,204784,0
+VRIG.US,D,20250729,000000,25.08,25.08,25.07,25.075,103952,0
+VRIG.US,D,20250730,000000,25.09,25.09,25.08,25.085,131857,0
+VRIG.US,D,20250731,000000,25.09,25.09,25.08,25.085,230370,0
+VRIG.US,D,20250801,000000,25.1,25.1,25.08,25.095,148310,0
+VRIG.US,D,20250804,000000,25.12,25.12,25.09,25.095,216454,0
+VRIG.US,D,20250805,000000,25.11,25.12,25.1,25.105,405602,0
+VRIG.US,D,20250806,000000,25.11,25.11,25.1,25.11,215421,0
+VRIG.US,D,20250807,000000,25.12,25.12,25.11,25.115,349892,0
+VRIG.US,D,20250808,000000,25.13,25.13,25.12,25.125,707314,0
+VRIG.US,D,20250811,000000,25.12,25.13,25.12,25.125,177777,0
+VRIG.US,D,20250812,000000,25.13,25.13,25.12,25.125,155599,0
+VRIG.US,D,20250813,000000,25.14,25.14,25.13,25.135,215485,0
+VRIG.US,D,20250814,000000,25.15,25.15,25.139,25.14,474428,0
+VRIG.US,D,20250815,000000,25.14,25.15,25.14,25.15,150633,0
+VRIG.US,D,20250818,000000,25.05,25.06,25.04,25.04,752880,0
+VRIG.US,D,20250819,000000,25.06,25.06,25.05,25.06,695821,0
+VRIG.US,D,20250820,000000,25.06,25.07,25.06,25.06,460488,0
+VRIG.US,D,20250821,000000,25.07,25.07,25.06,25.06,249605,0
+VRIG.US,D,20250822,000000,25.07,25.07,25.06,25.065,256867,0
+VRIG.US,D,20250825,000000,25.07,25.08,25.07,25.075,240421,0
+VRIG.US,D,20250826,000000,25.09,25.09,25.08,25.09,162346,0
+VRIG.US,D,20250827,000000,25.09,25.09,25.08,25.085,151279,0
+VRIG.US,D,20250828,000000,25.1,25.1,25.08,25.085,417149,0
+VRIG.US,D,20250829,000000,25.1,25.1,25.09,25.095,278965,0
+VRIG.US,D,20250902,000000,25.09,25.105,25.09,25.0954,644685,0
+VRIG.US,D,20250903,000000,25.1,25.12,25.1,25.115,184397,0
+VRIG.US,D,20250904,000000,25.11,25.12,25.1,25.11,426769,0
+VRIG.US,D,20250905,000000,25.12,25.12,25.11,25.115,315416,0
+VRIG.US,D,20250908,000000,25.11,25.13,25.11,25.12,194465,0
+VRIG.US,D,20250909,000000,25.14,25.14,25.12,25.13,191112,0
+VRIG.US,D,20250910,000000,25.14,25.14,25.1209,25.135,180973,0
+VRIG.US,D,20250911,000000,25.14,25.14,25.13,25.13,326042,0
+VRIG.US,D,20250912,000000,25.14,25.15,25.14,25.145,657206,0
+VRIG.US,D,20250915,000000,25.15,25.15,25.14,25.14,304894,0
+VRIG.US,D,20250916,000000,25.14,25.15,25.14,25.15,137953,0
+VRIG.US,D,20250917,000000,25.16,25.16,25.15,25.16,176239,0
+VRIG.US,D,20250918,000000,25.16,25.16,25.15,25.16,164475,0
+VRIG.US,D,20250919,000000,25.16,25.16,25.15,25.15,234033,0
+VRIG.US,D,20250922,000000,25.07,25.07,25.05,25.055,291277,0
+VRIG.US,D,20250923,000000,25.07,25.07,25.06,25.065,174840,0
+VRIG.US,D,20250924,000000,25.07,25.07,25.06,25.07,192732,0
+VRIG.US,D,20250925,000000,25.08,25.08,25.07,25.075,273624,0
+VRIG.US,D,20250926,000000,25.08,25.08,25.07,25.075,197641,0
+VRIG.US,D,20250929,000000,25.08,25.08,25.07,25.075,154479,0
+VRIG.US,D,20250930,000000,25.08,25.1,25.08,25.1,182180,0
+VRIG.US,D,20251001,000000,25.09,25.1,25.09,25.1,770462,0
+VRIG.US,D,20251002,000000,25.1,25.1,25.09,25.1,219947,0
+VRIG.US,D,20251003,000000,25.1,25.11,25.1,25.1,267000,0
+VRIG.US,D,20251006,000000,25.11,25.12,25.11,25.11,210921,0
+VRIG.US,D,20251007,000000,25.12,25.12,25.11,25.11,355377,0
+VRIG.US,D,20251008,000000,25.12,25.13,25.12,25.12,340047,0
+VRIG.US,D,20251009,000000,25.12,25.13,25.12,25.13,221072,0
+VRIG.US,D,20251010,000000,25.13,25.14,25.12,25.12,312954,0
+VRIG.US,D,20251013,000000,25.13,25.14,25.12,25.135,422357,0
+VRIG.US,D,20251014,000000,25.135,25.15,25.13,25.15,279996,0
+VRIG.US,D,20251015,000000,25.14,25.15,25.14,25.15,260228,0
+VRIG.US,D,20251016,000000,25.15,25.15,25.14,25.15,204369,0
+VRIG.US,D,20251017,000000,25.14,25.16,25.14,25.155,207322,0
+VRIG.US,D,20251020,000000,25.06,25.07,25.05,25.065,344164,0
+VRIG.US,D,20251021,000000,25.07,25.07,25.06,25.06,309117,0
+VRIG.US,D,20251022,000000,25.06,25.065,25.02,25.05,1093320,0
+VRIG.US,D,20251023,000000,25.06,25.06,25.06,25.06,433818,0
+VRIG.US,D,20251024,000000,25.07,25.07,25.06,25.07,199571,0
+VRIG.US,D,20251027,000000,25.07,25.08,25.06,25.08,373292,0
+VRIG.US,D,20251028,000000,25.08,25.09,25.07,25.0754,417295,0
+VRIG.US,D,20251029,000000,25.08,25.09,25.08,25.08,210665,0
+VRIG.US,D,20251030,000000,25.09,25.09,25.08,25.08,261982,0
+VRIG.US,D,20251031,000000,25.08,25.09,25.08,25.085,132996,0
+VRIG.US,D,20251103,000000,25.09,25.1,25.08,25.095,277395,0
+VRIG.US,D,20251104,000000,25.1,25.1,25.09,25.09,241308,0
+VRIG.US,D,20251105,000000,25.11,25.11,25.1,25.105,320748,0
+VRIG.US,D,20251106,000000,25.11,25.11,25.1,25.105,159874,0
+VRIG.US,D,20251107,000000,25.12,25.12,25.1,25.11,696708,0
+VRIG.US,D,20251110,000000,25.12,25.125,25.11,25.115,530863,0
+VRIG.US,D,20251111,000000,25.11,25.13,25.11,25.13,328404,0
+VRIG.US,D,20251112,000000,25.13,25.13,25.12,25.13,246621,0
+VRIG.US,D,20251113,000000,25.13,25.14,25.12,25.12,294490,0
+VRIG.US,D,20251114,000000,25.14,25.14,25.13,25.13,232996,0
+VRIG.US,D,20251117,000000,25.14,25.14,25.13,25.14,232183,0
+VRIG.US,D,20251118,000000,25.15,25.15,25.14,25.15,366533,0
+VRIG.US,D,20251119,000000,25.14,25.15,25.14,25.15,207908,0
+VRIG.US,D,20251120,000000,25.15,25.16,25.14,25.145,710498,0
+VRIG.US,D,20251121,000000,25.15,25.16,25.14,25.145,680329,0
+VRIG.US,D,20251124,000000,25.06,25.06,25.05,25.06,402333,0
+VRIG.US,D,20251125,000000,25.07,25.07,25.06,25.07,205354,0
+VRIG.US,D,20251126,000000,25.07,25.08,25.07,25.075,157785,0
+VRIG.US,D,20251128,000000,25.08,25.08,25.07,25.075,139914,0
+VRIG.US,D,20251201,000000,25.07,25.08,25.07,25.07,173120,0
+VRIG.US,D,20251202,000000,25.08,25.09,25.08,25.08,216942,0
+VRIG.US,D,20251203,000000,25.09,25.1,25.09,25.1,3150172,0
+VRIG.US,D,20251204,000000,25.11,25.11,25.1,25.105,246300,0
+VRIG.US,D,20251205,000000,25.1,25.11,25.1,25.105,248022,0
+VRIG.US,D,20251208,000000,25.11,25.11,25.1,25.105,200631,0
+VRIG.US,D,20251209,000000,25.11,25.11,25.1,25.105,195776,0
+VRIG.US,D,20251210,000000,25.11,25.12,25.11,25.12,267486,0
+VRIG.US,D,20251211,000000,25.13,25.13,25.12,25.12,183700,0
+VRIG.US,D,20251212,000000,25.13,25.13,25.12,25.13,183080,0
+VRIG.US,D,20251215,000000,25.14,25.14,25.13,25.14,318084,0
+VRIG.US,D,20251216,000000,25.14,25.15,25.13,25.135,245824,0
+VRIG.US,D,20251217,000000,25.14,25.14,25.13,25.14,225436,0
+VRIG.US,D,20251218,000000,25.15,25.15,25.14,25.15,242008,0
+VRIG.US,D,20251219,000000,25.16,25.16,25.14,25.145,504837,0
+VRIG.US,D,20251222,000000,25.07,25.07,25.05,25.06,337377,0
+VRIG.US,D,20251223,000000,25.06,25.07,25.06,25.065,233353,0
+VRIG.US,D,20251224,000000,25.08,25.08,25.07,25.075,156455,0
+VRIG.US,D,20251226,000000,25.09,25.09,25.08,25.085,155089,0
+VRIG.US,D,20251229,000000,25.08,25.09,25.08,25.08,291956,0
+VRIG.US,D,20251230,000000,25.09,25.1,25.09,25.095,251328,0
+VRIG.US,D,20251231,000000,25.11,25.11,25.09,25.1,217657,0
+VRIG.US,D,20260102,000000,25.1,25.11,25.1,25.105,264707,0
+VRIG.US,D,20260105,000000,25.11,25.13,25.11,25.12,592689,0
+VRIG.US,D,20260106,000000,25.11,25.12,25.11,25.12,503870,0
+VRIG.US,D,20260107,000000,25.12,25.13,25.12,25.13,819571,0
+VRIG.US,D,20260108,000000,25.13,25.14,25.12,25.125,811141,0
+VRIG.US,D,20260109,000000,25.13,25.13,25.12,25.12,355565,0
+VRIG.US,D,20260112,000000,25.14,25.14,25.13,25.13,237622,0
+VRIG.US,D,20260113,000000,25.14,25.14,25.13,25.135,245068,0
+VRIG.US,D,20260114,000000,25.14,25.15,25.14,25.15,302741,0
+VRIG.US,D,20260115,000000,25.14,25.16,25.14,25.15,453330,0
+VRIG.US,D,20260116,000000,25.16,25.16,25.15,25.15,278090,0
+VRIG.US,D,20260120,000000,25.07,25.07,25.06,25.07,328473,0
+VRIG.US,D,20260121,000000,25.08,25.08,25.07,25.08,671972,0
+VRIG.US,D,20260122,000000,25.08,25.09,25.07,25.09,323109,0
+VRIG.US,D,20260123,000000,25.09,25.09,25.08,25.085,372574,0
+VRIG.US,D,20260126,000000,25.09,25.1,25.09,25.09,301193,0
+VRIG.US,D,20260127,000000,25.1,25.11,25.09,25.11,263079,0
+VRIG.US,D,20260128,000000,25.11,25.11,25.1,25.11,241322,0
+VRIG.US,D,20260129,000000,25.12,25.12,25.11,25.12,370041,0
+VRIG.US,D,20260130,000000,25.12,25.12,25.11,25.12,234486,0
+VRIG.US,D,20260202,000000,25.13,25.13,25.12,25.125,321550,0
+VRIG.US,D,20260203,000000,25.14,25.14,25.13,25.14,700697,0
+VRIG.US,D,20260204,000000,25.14,25.14,25.13,25.14,198517,0
+VRIG.US,D,20260205,000000,25.14,25.14,25.13,25.14,285641,0
+VRIG.US,D,20260206,000000,25.15,25.15,25.14,25.15,785483,0
+VRIG.US,D,20260209,000000,25.16,25.16,25.15,25.15,648739,0
+VRIG.US,D,20260210,000000,25.16,25.16,25.15,25.15,430104,0
+VRIG.US,D,20260211,000000,25.16,25.16,25.15,25.155,298927,0
+VRIG.US,D,20260212,000000,25.16,25.16,25.15,25.16,434239,0
+VRIG.US,D,20260213,000000,25.16,25.16,25.15,25.16,258780,0
+VRIG.US,D,20260217,000000,25.16,25.18,25.16,25.18,636857,0
+VRIG.US,D,20260218,000000,25.17,25.17,25.17,25.17,351211,0
diff --git a/daily/us/nasdaq etfs/vrtl.us.txt b/daily/us/nasdaq etfs/vrtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a70f5025bf86e874cda7906d36a801c62fa90e7
--- /dev/null
+++ b/daily/us/nasdaq etfs/vrtl.us.txt	
@@ -0,0 +1,228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRTL.US,D,20250325,000000,23.61,23.8436,23.61,23.8436,1902,0
+VRTL.US,D,20250326,000000,20.1963,20.99,18.05,18.73,14558,0
+VRTL.US,D,20250327,000000,17.34,17.61,16.11,16.51,9530,0
+VRTL.US,D,20250328,000000,15.48,15.57,14.86,15.37,7498,0
+VRTL.US,D,20250331,000000,14.24,14.59,13.61,14.53,5119,0
+VRTL.US,D,20250401,000000,14.71,15.845,14.3,15.77,3211,0
+VRTL.US,D,20250402,000000,15.69,16.5141,15.385,16.49,26547,0
+VRTL.US,D,20250403,000000,13.515,14.01,12.13,12.39,18190,0
+VRTL.US,D,20250404,000000,10,10.025,7.93,9.4,44879,0
+VRTL.US,D,20250407,000000,7.57,11.3407,7.57,10.8,23879,0
+VRTL.US,D,20250408,000000,13.22,13.22,9.779,10.48,44566,0
+VRTL.US,D,20250409,000000,10.911,14.86,10.64,13.8,39366,0
+VRTL.US,D,20250410,000000,12.58,12.89,11.4,11.85,22655,0
+VRTL.US,D,20250411,000000,11.68,12.45,11.07,12.45,6807,0
+VRTL.US,D,20250414,000000,13.95,13.95,12.875,13.16,16344,0
+VRTL.US,D,20250415,000000,13.27,13.8,13.23,13.4678,13887,0
+VRTL.US,D,20250416,000000,12.87,13.2,12.59,13.17,2665,0
+VRTL.US,D,20250417,000000,13.2767,13.78,12.81,13.7073,22571,0
+VRTL.US,D,20250421,000000,12.88,12.88,11,11.65,11292,0
+VRTL.US,D,20250422,000000,12.09,13.1601,12.09,13.0479,19883,0
+VRTL.US,D,20250423,000000,18.14,18.25,15.08,15.3,98997,0
+VRTL.US,D,20250424,000000,16.56,17.929,16.39,17.51,84707,0
+VRTL.US,D,20250425,000000,17.78,19.73,17.78,18.85,87704,0
+VRTL.US,D,20250428,000000,18.68,19.3192,17.75,18.516,22731,0
+VRTL.US,D,20250429,000000,18.8,18.9,17.95,18.5133,30962,0
+VRTL.US,D,20250430,000000,16.55,18.0953,16.19,18.0953,38414,0
+VRTL.US,D,20250501,000000,20.73,22.08,20.73,21.18,54267,0
+VRTL.US,D,20250502,000000,21.39,23.2085,21.39,22.34,49460,0
+VRTL.US,D,20250505,000000,21.31,22.5,21.31,22.1283,29133,0
+VRTL.US,D,20250506,000000,20.98,21.7,20.74,21.5077,20906,0
+VRTL.US,D,20250507,000000,21.07,22.4705,20.795,22.4705,10696,0
+VRTL.US,D,20250508,000000,23.22,23.26,22.32,22.5,19747,0
+VRTL.US,D,20250509,000000,22.85,23.0005,21,21.79,38870,0
+VRTL.US,D,20250512,000000,25,25.25,24.25,25.25,27222,0
+VRTL.US,D,20250513,000000,25.48,28.129,25.28,27.15,33405,0
+VRTL.US,D,20250514,000000,28.8,29.425,28.119,29.07,36785,0
+VRTL.US,D,20250515,000000,27.14,28.13,26.9911,27.3,25159,0
+VRTL.US,D,20250516,000000,27.67,27.67,26.281,27.16,16900,0
+VRTL.US,D,20250519,000000,25.98,27.5,25.9,27.5,19390,0
+VRTL.US,D,20250520,000000,26.74,27.54,26.74,27.54,15487,0
+VRTL.US,D,20250521,000000,27.21,27.67,25.885,26.55,16601,0
+VRTL.US,D,20250522,000000,25,26.7204,24.8,26.12,24662,0
+VRTL.US,D,20250523,000000,24.81,26.7,24.2632,26.33,16182,0
+VRTL.US,D,20250527,000000,27.8457,29.17,27.8457,28.95,27313,0
+VRTL.US,D,20250528,000000,28.5,28.849,27.7,28.695,28810,0
+VRTL.US,D,20250529,000000,31.53,31.53,27.8362,28.45,29822,0
+VRTL.US,D,20250530,000000,27.46,27.875,26.55,27.87,11278,0
+VRTL.US,D,20250602,000000,28.2868,28.86,27.1071,28.86,16995,0
+VRTL.US,D,20250603,000000,29.96,31.73,29.601,30.28,51559,0
+VRTL.US,D,20250604,000000,31.35,31.776,30.555,30.68,55347,0
+VRTL.US,D,20250605,000000,30.71,30.9,29.57,30.32,34047,0
+VRTL.US,D,20250606,000000,31,32.2704,31,31.9,33846,0
+VRTL.US,D,20250609,000000,31.71,31.71,29.75,30.02,34548,0
+VRTL.US,D,20250610,000000,30.09,30.145,27.52,28.12,41578,0
+VRTL.US,D,20250611,000000,28.03,29.8,28.01,29.17,49522,0
+VRTL.US,D,20250612,000000,29.3148,31.38,29.225,31.38,26416,0
+VRTL.US,D,20250613,000000,29.4,30.45,29.0286,29.55,19788,0
+VRTL.US,D,20250616,000000,31.06,32.5,31.06,32.5,36987,0
+VRTL.US,D,20250617,000000,31.77,33.52,31.77,32.03,28635,0
+VRTL.US,D,20250618,000000,32.11,34.399,32.11,33.61,21464,0
+VRTL.US,D,20250620,000000,33.75,33.75,32.09,33.12,19664,0
+VRTL.US,D,20250623,000000,32.25,33.0768,30.0399,32.25,38706,0
+VRTL.US,D,20250624,000000,33.18,35.45,32.969,35.16,24064,0
+VRTL.US,D,20250625,000000,35.8,36.13,34.7,34.78,16956,0
+VRTL.US,D,20250626,000000,35.4671,36.9681,35.1332,36.03,22893,0
+VRTL.US,D,20250627,000000,38.08,38.625,36.66,37.94,29935,0
+VRTL.US,D,20250630,000000,38.85,39,37.75,38.48,27488,0
+VRTL.US,D,20250701,000000,37.78,38.06,33.89,35.41,51580,0
+VRTL.US,D,20250702,000000,36,37.2916,35.57,36.48,18745,0
+VRTL.US,D,20250703,000000,36.51,38.92,36.5,38.29,114928,0
+VRTL.US,D,20250707,000000,37.29,38.7389,36.3595,37.18,25582,0
+VRTL.US,D,20250708,000000,39.4,39.4,36.6401,37.28,25672,0
+VRTL.US,D,20250709,000000,37.35,38.865,37.15,38.3834,24465,0
+VRTL.US,D,20250710,000000,38,38,27.4005,33.67,243583,0
+VRTL.US,D,20250711,000000,32.87,35.7,32.591,35.04,82019,0
+VRTL.US,D,20250714,000000,34.5959,36,34.4586,35.96,37539,0
+VRTL.US,D,20250715,000000,37.2,38.24,36.394,37.36,33502,0
+VRTL.US,D,20250716,000000,37.55,37.55,34.74,36.2886,31404,0
+VRTL.US,D,20250717,000000,37.9,40.825,37.9,39.5877,120261,0
+VRTL.US,D,20250718,000000,39.45,40.435,37.8401,38.3647,54569,0
+VRTL.US,D,20250721,000000,38.97,38.97,36.2,36.4948,87895,0
+VRTL.US,D,20250722,000000,36.08,36.21,32.82,36.0796,47516,0
+VRTL.US,D,20250723,000000,37.48,39.45,37.48,38.7041,50055,0
+VRTL.US,D,20250724,000000,39.92,40,38.415,39.2543,26522,0
+VRTL.US,D,20250725,000000,40.42,43.19,40.02,43.0767,83507,0
+VRTL.US,D,20250728,000000,44.42,46.48,43.4628,46.4278,66711,0
+VRTL.US,D,20250729,000000,46.94,48.74,45.24,46.6655,123061,0
+VRTL.US,D,20250730,000000,49.81,53.08,45.35,47.28,359092,0
+VRTL.US,D,20250731,000000,50.37,53,48,48.35,86645,0
+VRTL.US,D,20250801,000000,42.58,46.305,41.7,45.32,84595,0
+VRTL.US,D,20250804,000000,47,47.04,44.32,44.565,56825,0
+VRTL.US,D,20250805,000000,44.86,45.1787,41.5244,43.64,53929,0
+VRTL.US,D,20250806,000000,43.01,44.4198,42.0713,44.1574,44803,0
+VRTL.US,D,20250807,000000,45.04,45.04,42.7721,43.82,52068,0
+VRTL.US,D,20250808,000000,44.98,45.0049,43.42,44.1659,86347,0
+VRTL.US,D,20250811,000000,43.6,45.09,43.39,44.1004,37422,0
+VRTL.US,D,20250812,000000,44.9,47.6679,44.9,46.73,51420,0
+VRTL.US,D,20250813,000000,47.05,47.2254,40.25,42.6349,122580,0
+VRTL.US,D,20250814,000000,40.56,41.35,38.9145,39.44,97513,0
+VRTL.US,D,20250815,000000,39.37,39.7089,37.4651,39.7,61706,0
+VRTL.US,D,20250818,000000,39.39,41.37,39.33,41.36,58207,0
+VRTL.US,D,20250819,000000,40.63,40.63,36.49,37.01,90673,0
+VRTL.US,D,20250820,000000,35.99,37.12,32.81,37.12,51047,0
+VRTL.US,D,20250821,000000,36.4,36.63,35.454,35.9,18414,0
+VRTL.US,D,20250822,000000,35.54,38.17,35.2806,35.42,46570,0
+VRTL.US,D,20250825,000000,35.22,35.45,34.39,34.87,28496,0
+VRTL.US,D,20250826,000000,35.69,37.18,35.55,36.62,24228,0
+VRTL.US,D,20250827,000000,36.51,38.249,36.17,37.1367,19677,0
+VRTL.US,D,20250828,000000,40,40.34,38.31,39.9941,59803,0
+VRTL.US,D,20250829,000000,39.64,39.64,35.2186,35.9813,76545,0
+VRTL.US,D,20250902,000000,33.25,33.98,31.63,33.9134,72458,0
+VRTL.US,D,20250903,000000,35.14,35.14,33.7,34.7901,22273,0
+VRTL.US,D,20250904,000000,34.74,35.5,34.2,34.7803,16909,0
+VRTL.US,D,20250905,000000,36.46,36.46,31.04,33.8318,54489,0
+VRTL.US,D,20250908,000000,34.555,34.555,32.51,32.5875,44160,0
+VRTL.US,D,20250909,000000,33.97,34.91,32.22,34.7103,55721,0
+VRTL.US,D,20250910,000000,39.26,43.195,39.26,40.66,232578,0
+VRTL.US,D,20250911,000000,41.94,41.94,39.11,40.17,109704,0
+VRTL.US,D,20250912,000000,40.05,40.7,38.937,39.5953,61090,0
+VRTL.US,D,20250915,000000,40.04,43.69,39.45,41.7581,162611,0
+VRTL.US,D,20250916,000000,42.82,43.2,39.75,40.73,123386,0
+VRTL.US,D,20250917,000000,40.12,41.1,38.45,40.79,77570,0
+VRTL.US,D,20250918,000000,42.32,44,40.78,43.6302,92651,0
+VRTL.US,D,20250919,000000,43.79,44.9,42.3,44.8713,51691,0
+VRTL.US,D,20250922,000000,44.51,50.065,43.85,49.7551,149490,0
+VRTL.US,D,20250923,000000,49.84,49.84,41.88,43.8767,296130,0
+VRTL.US,D,20250924,000000,44.32,45.5,42.89,43.1768,105087,0
+VRTL.US,D,20250925,000000,40.11,42.82,38.3562,42.01,141452,0
+VRTL.US,D,20250926,000000,41.61,42.16,40.4,41.11,34208,0
+VRTL.US,D,20250929,000000,42.59,45.2728,42.59,44.0413,90262,0
+VRTL.US,D,20250930,000000,44.68,48.6,44.68,48.6,101267,0
+VRTL.US,D,20251001,000000,47.56,55.8,46.66,55.47,197042,0
+VRTL.US,D,20251002,000000,57.14,60.41,52.5551,55.4997,206997,0
+VRTL.US,D,20251003,000000,55.09,56.88,52.95,54.47,86459,0
+VRTL.US,D,20251006,000000,59.5,60.65,55.94,56.2266,118857,0
+VRTL.US,D,20251007,000000,57.99,57.99,50.74,53.5,131281,0
+VRTL.US,D,20251008,000000,54.89,59.18,54.3,58.9748,106233,0
+VRTL.US,D,20251009,000000,60.14,61.28,57.4,60.16,95587,0
+VRTL.US,D,20251010,000000,66.4,70.2059,59.8101,60.1532,414785,0
+VRTL.US,D,20251013,000000,65,71,62.5524,67.5302,237904,0
+VRTL.US,D,20251014,000000,61.42,68.9,59.19,64.261,127649,0
+VRTL.US,D,20251015,000000,67.99,69.8,64.761,68.0966,156913,0
+VRTL.US,D,20251016,000000,69.92,69.92,64.31,66.0781,64921,0
+VRTL.US,D,20251017,000000,64.45,66,60.61,63.1,84652,0
+VRTL.US,D,20251020,000000,66.35,67.15,63.35,64.64,106053,0
+VRTL.US,D,20251021,000000,63.1,65.4,60.79,63.7019,140586,0
+VRTL.US,D,20251022,000000,68.98,70.5,55,61.54,603691,0
+VRTL.US,D,20251023,000000,63.44,70.2439,63.44,69.64,251730,0
+VRTL.US,D,20251024,000000,72.48,73.96,70.9144,71.5892,143790,0
+VRTL.US,D,20251027,000000,75.66,77.68,74.02,77.0469,92983,0
+VRTL.US,D,20251028,000000,77,78.895,71.42,74.7733,169588,0
+VRTL.US,D,20251029,000000,77.1,81.87,77.1,81.8069,124246,0
+VRTL.US,D,20251030,000000,78.09,84.4162,76.38,77.0024,92614,0
+VRTL.US,D,20251031,000000,79.95,81.7864,73.201,76.57,90714,0
+VRTL.US,D,20251103,000000,80,80.05,74.08,75.47,57204,0
+VRTL.US,D,20251104,000000,68.75,71.23,64.6,67.09,138468,0
+VRTL.US,D,20251105,000000,67.53,76.139,67.53,73.9983,112516,0
+VRTL.US,D,20251106,000000,74.96,74.96,66.5,68.3776,104537,0
+VRTL.US,D,20251107,000000,63,65.5965,58.37,65.5965,192855,0
+VRTL.US,D,20251110,000000,72.06,74.22,69.4,71.5047,84233,0
+VRTL.US,D,20251111,000000,69.585,70.92,64.22,64.791,58186,0
+VRTL.US,D,20251112,000000,67.61,67.61,60.53,60.6,126208,0
+VRTL.US,D,20251113,000000,58.03,58.03,51.82,53.6925,171024,0
+VRTL.US,D,20251114,000000,51.8,61.58,51.34,58.2522,151304,0
+VRTL.US,D,20251117,000000,57.02,60.85,54.4416,55.3933,67828,0
+VRTL.US,D,20251118,000000,52.55,57.02,50,54.7943,123166,0
+VRTL.US,D,20251119,000000,54.59,60.59,54.59,58.4831,89113,0
+VRTL.US,D,20251120,000000,64.71,64.71,49.98,50.75,165737,0
+VRTL.US,D,20251121,000000,51.35,51.46,44,50.55,149512,0
+VRTL.US,D,20251124,000000,52.97,58.2,52.97,56.6962,113919,0
+VRTL.US,D,20251125,000000,55.68,56.7891,50,56.6734,82061,0
+VRTL.US,D,20251126,000000,57.82,60.31,57.82,58.61,54733,0
+VRTL.US,D,20251128,000000,60,63.359,58.985,63.359,37870,0
+VRTL.US,D,20251201,000000,61.61,65.5922,59.47,63.39,59903,0
+VRTL.US,D,20251202,000000,66.46,68.3041,63.6201,64.3524,89383,0
+VRTL.US,D,20251203,000000,63.21,64.47,58.7677,62.9623,102442,0
+VRTL.US,D,20251204,000000,63.61,67.3039,61.78,65.536,64716,0
+VRTL.US,D,20251205,000000,66.72,70.5,63.76,69.9173,178829,0
+VRTL.US,D,20251208,000000,67.91,69.539,65.09,67.34,92678,0
+VRTL.US,D,20251209,000000,64.5,65.18,60.95,61.97,93702,0
+VRTL.US,D,20251210,000000,62.84,67,60.25,64.36,88815,0
+VRTL.US,D,20251211,000000,61.6,62.345,54.5072,62.14,212392,0
+VRTL.US,D,20251212,000000,57.75,58.1399,49.1801,50.1,257670,0
+VRTL.US,D,20251215,000000,51.27,53.1985,49.44,49.96,71607,0
+VRTL.US,D,20251216,000000,48,50,46.112,49.35,75332,0
+VRTL.US,D,20251217,000000,49.27,49.27,42,42.9911,170411,0
+VRTL.US,D,20251218,000000,47.21,48.01,44.08,45.5802,55828,0
+VRTL.US,D,20251219,000000,46.25,50.1799,46.25,48.7192,70960,0
+VRTL.US,D,20251222,000000,52.36,52.78,50.8,52.7,78735,0
+VRTL.US,D,20251223,000000,52.6,53.77,49.97,52.5872,43079,0
+VRTL.US,D,20251224,000000,52.18,53.27,51.765,53.1297,18933,0
+VRTL.US,D,20251226,000000,53,53.9,52.5,53.2,26140,0
+VRTL.US,D,20251229,000000,51.55,54.0336,51.0101,51.82,30205,0
+VRTL.US,D,20251230,000000,51.35,52.1,50.9,51.1407,34063,0
+VRTL.US,D,20251231,000000,51.06,51.66,49.7,49.7,23705,0
+VRTL.US,D,20260102,000000,53.73,58.9851,53.73,58.0901,109250,0
+VRTL.US,D,20260105,000000,62.26,63,54.6,56.8994,100256,0
+VRTL.US,D,20260106,000000,54.27,57.6189,49.49,57.4658,143610,0
+VRTL.US,D,20260107,000000,53.17,56.8546,53.01,55.42,54611,0
+VRTL.US,D,20260108,000000,54.62,54.62,47.1273,48.41,191424,0
+VRTL.US,D,20260109,000000,49.26,50.57,48.6421,49.76,97246,0
+VRTL.US,D,20260112,000000,50.55,54.48,50.43,53.7314,57114,0
+VRTL.US,D,20260113,000000,54.75,57,53.71,55.4788,63596,0
+VRTL.US,D,20260114,000000,54.7,57.26,52.28,54.2488,53005,0
+VRTL.US,D,20260115,000000,57.28,59.665,55.22,55.58,92850,0
+VRTL.US,D,20260116,000000,56.65,60.145,56,57.9369,74384,0
+VRTL.US,D,20260120,000000,54.35,58.7778,54.005,56.6075,69801,0
+VRTL.US,D,20260121,000000,58.65,61.54,55.72,60.5978,157999,0
+VRTL.US,D,20260122,000000,64.82,66.6835,59.4401,60.94,106414,0
+VRTL.US,D,20260123,000000,60.5,62.2,57.21,61.5145,69734,0
+VRTL.US,D,20260126,000000,60.625,63.04,59.88,60.31,42875,0
+VRTL.US,D,20260127,000000,59.76,65.99,59.41,65.7938,86949,0
+VRTL.US,D,20260128,000000,66,69.23,65.12,68.8089,91672,0
+VRTL.US,D,20260129,000000,70.7,72.66,63.78,69.9478,142185,0
+VRTL.US,D,20260130,000000,68.8,73.56,63.49,63.6003,97202,0
+VRTL.US,D,20260202,000000,61.28,67.1,60.59,66.0663,72358,0
+VRTL.US,D,20260203,000000,66.08,69.28,61.85,66.0592,70372,0
+VRTL.US,D,20260204,000000,66.35,69.1,54.02,60.9387,104574,0
+VRTL.US,D,20260205,000000,56.56,60.46,54.1,57.5706,76622,0
+VRTL.US,D,20260206,000000,59.95,69.41,59.95,68.76,140717,0
+VRTL.US,D,20260209,000000,68,77.955,68,73.94,214351,0
+VRTL.US,D,20260210,000000,75.05,76.82,70.72,71.95,140690,0
+VRTL.US,D,20260211,000000,96.125,107.64,95.54,107.04,541557,0
+VRTL.US,D,20260212,000000,102.31,112.65,94.78,96.26,139259,0
+VRTL.US,D,20260213,000000,98.25,98.25,89.6,94.99,61306,0
+VRTL.US,D,20260217,000000,93.72,103.45,91.49,101.95,94851,0
+VRTL.US,D,20260218,000000,103.63,110,99.251,101.48,86258,0
diff --git a/daily/us/nasdaq etfs/wabf.us.txt b/daily/us/nasdaq etfs/wabf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37b36316ec5d0069e9bf5b630651b04b7edfc964
--- /dev/null
+++ b/daily/us/nasdaq etfs/wabf.us.txt	
@@ -0,0 +1,515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WABF.US,D,20230922,000000,24.83,24.92,24.83,24.915,5100,0
+WABF.US,D,20230925,000000,24.69,24.73,24.66,24.66,3803,0
+WABF.US,D,20230926,000000,24.69,24.69,24.62,24.62,2500,0
+WABF.US,D,20230927,000000,24.7,24.7,24.47,24.508,415700,0
+WABF.US,D,20230928,000000,24.39,24.58,24.39,24.58,10301,0
+WABF.US,D,20230929,000000,24.71,24.71,24.53,24.5613,8300,0
+WABF.US,D,20231002,000000,24.4,24.41,24.3,24.3,12002,0
+WABF.US,D,20231003,000000,24.2,24.2,24.05,24.05,35303,0
+WABF.US,D,20231004,000000,24.15,24.2227,24.09,24.2227,17501,0
+WABF.US,D,20231005,000000,24.27,24.27,24.22,24.25,10600,0
+WABF.US,D,20231006,000000,24.05,24.1322,24.04,24.1322,38800,0
+WABF.US,D,20231009,000000,24.28,24.38,24.26,24.37,5502,0
+WABF.US,D,20231010,000000,24.33,24.38,24.32,24.35,1900,0
+WABF.US,D,20231011,000000,24.51,24.51,24.45,24.5,4300,0
+WABF.US,D,20231012,000000,24.39,24.39,24.2348,24.2348,600,0
+WABF.US,D,20231013,000000,24.43,24.43,24.33,24.35,4805,0
+WABF.US,D,20231016,000000,24.22,24.22,24.1956,24.1956,1500,0
+WABF.US,D,20231017,000000,24,24.03,23.98,24.02,4200,0
+WABF.US,D,20231018,000000,23.845,23.845,23.845,23.845,3,0
+WABF.US,D,20231019,000000,23.8,23.8,23.7027,23.7027,2201,0
+WABF.US,D,20231020,000000,23.79,23.83,23.78,23.79,9300,0
+WABF.US,D,20231023,000000,23.76,23.95,23.76,23.92,7146,0
+WABF.US,D,20231024,000000,23.96,24.03,23.96,24.03,503,0
+WABF.US,D,20231025,000000,23.835,23.835,23.835,23.835,2,0
+WABF.US,D,20231026,000000,23.87,24,23.87,24,8314,0
+WABF.US,D,20231027,000000,24.01,24.01,23.98,24.0035,2804,0
+WABF.US,D,20231030,000000,23.94,23.94,23.94,23.94,2,0
+WABF.US,D,20231031,000000,23.99,23.99,23.9294,23.9294,300,0
+WABF.US,D,20231101,000000,23.79,24.0415,23.78,24.0415,17400,0
+WABF.US,D,20231102,000000,24.35,24.35,24.29,24.3025,4900,0
+WABF.US,D,20231103,000000,24.62,24.62,24.49,24.49,1900,0
+WABF.US,D,20231106,000000,24.4,24.4,24.35,24.3651,4900,0
+WABF.US,D,20231107,000000,24.5,24.53,24.5,24.5294,701,0
+WABF.US,D,20231108,000000,24.6278,24.6278,24.6278,24.6278,4,0
+WABF.US,D,20231109,000000,24.3826,24.3826,24.3826,24.3826,1,0
+WABF.US,D,20231110,000000,24.435,24.435,24.435,24.435,2,0
+WABF.US,D,20231113,000000,24.4235,24.4235,24.4235,24.4235,2,0
+WABF.US,D,20231114,000000,24.82,24.82,24.7795,24.7795,2600,0
+WABF.US,D,20231115,000000,24.6353,24.6353,24.6353,24.6353,2,0
+WABF.US,D,20231116,000000,24.76,24.8,24.76,24.78,2205,0
+WABF.US,D,20231117,000000,24.83,24.83,24.77,24.83,1000,0
+WABF.US,D,20231120,000000,24.81,24.8833,24.81,24.8833,500,0
+WABF.US,D,20231121,000000,24.91,24.91,24.87,24.9084,600,0
+WABF.US,D,20231122,000000,24.95,24.95,24.95,24.95,129,0
+WABF.US,D,20231124,000000,24.84,24.84,24.84,24.84,28,0
+WABF.US,D,20231127,000000,24.97,24.97,24.97,24.97,35,0
+WABF.US,D,20231128,000000,25.0943,25.0943,25.0943,25.0943,17,0
+WABF.US,D,20231129,000000,25.26,25.27,25.26,25.27,300,0
+WABF.US,D,20231130,000000,25.18,25.19,25.15,25.1709,600,0
+WABF.US,D,20231201,000000,25,25.24,25,25.2224,12604,0
+WABF.US,D,20231204,000000,25.24,25.255,25.22,25.255,14000,0
+WABF.US,D,20231205,000000,25.36,25.425,25.36,25.425,5102,0
+WABF.US,D,20231206,000000,25.525,25.525,25.525,25.525,28,0
+WABF.US,D,20231207,000000,25.48,25.5224,25.48,25.5224,1055,0
+WABF.US,D,20231208,000000,25.41,25.41,25.35,25.405,1012,0
+WABF.US,D,20231211,000000,25.34,25.3718,25.34,25.3718,515,0
+WABF.US,D,20231212,000000,25.44,25.44,25.44,25.44,5,0
+WABF.US,D,20231213,000000,25.7776,25.7776,25.7776,25.7776,5,0
+WABF.US,D,20231214,000000,26.03,26.0888,26.03,26.0888,3300,0
+WABF.US,D,20231215,000000,25.835,25.87,25.83,25.8498,10436,0
+WABF.US,D,20231218,000000,25.87,25.875,25.87,25.875,201,0
+WABF.US,D,20231219,000000,25.91,25.91,25.91,25.91,25,0
+WABF.US,D,20231220,000000,25.94,26.0098,25.94,26.0098,122,0
+WABF.US,D,20231221,000000,26.03,26.03,26,26.0191,301,0
+WABF.US,D,20231222,000000,25.99,25.99,25.97,25.9816,414,0
+WABF.US,D,20231226,000000,26.02,26.0269,26.02,26.0269,301,0
+WABF.US,D,20231227,000000,26.2072,26.2072,26.2072,26.2072,1,0
+WABF.US,D,20231228,000000,26.17,26.17,26.17,26.17,1,0
+WABF.US,D,20231229,000000,26.09,26.09,26.0885,26.0885,1708,0
+WABF.US,D,20240102,000000,25.97,25.97,25.97,25.97,1,0
+WABF.US,D,20240103,000000,25.97,25.97,25.97,25.97,804,0
+WABF.US,D,20240104,000000,25.84,25.86,25.83,25.845,3937,0
+WABF.US,D,20240105,000000,25.7624,25.7624,25.7624,25.7624,1,0
+WABF.US,D,20240108,000000,25.8685,25.8685,25.8685,25.8685,1,0
+WABF.US,D,20240109,000000,25.88,25.886,25.88,25.886,1101,0
+WABF.US,D,20240110,000000,25.8482,25.8482,25.8482,25.8482,1,0
+WABF.US,D,20240111,000000,25.97,25.97,25.97,25.97,1,0
+WABF.US,D,20240112,000000,26.0403,26.0403,26.0403,26.0403,5,0
+WABF.US,D,20240116,000000,25.91,25.91,25.81,25.83,4001,0
+WABF.US,D,20240117,000000,25.75,25.7571,25.75,25.7571,2301,0
+WABF.US,D,20240118,000000,25.7051,25.7051,25.7051,25.7051,1,0
+WABF.US,D,20240119,000000,25.715,25.715,25.715,25.715,1,0
+WABF.US,D,20240122,000000,25.77,25.77,25.77,25.77,1,0
+WABF.US,D,20240123,000000,25.71,25.71,25.71,25.71,7,0
+WABF.US,D,20240124,000000,25.6483,25.6483,25.6483,25.6483,1,0
+WABF.US,D,20240125,000000,25.78,25.78,25.78,25.78,1,0
+WABF.US,D,20240126,000000,25.7551,25.7551,25.7551,25.7551,1,0
+WABF.US,D,20240129,000000,25.8717,25.8717,25.8717,25.8717,1,0
+WABF.US,D,20240130,000000,25.88,25.9205,25.88,25.9205,500,0
+WABF.US,D,20240131,000000,26.04,26.04,26.0284,26.0284,3800,0
+WABF.US,D,20240201,000000,26.1367,26.1367,26.1367,26.1367,1,0
+WABF.US,D,20240202,000000,25.89,25.89,25.83,25.8799,1700,0
+WABF.US,D,20240205,000000,25.65,25.65,25.62,25.6302,5240,0
+WABF.US,D,20240206,000000,25.76,25.77,25.76,25.77,4500,0
+WABF.US,D,20240207,000000,25.735,25.735,25.735,25.735,1,0
+WABF.US,D,20240208,000000,25.6485,25.6485,25.6485,25.6485,3,0
+WABF.US,D,20240209,000000,25.6284,25.6284,25.6284,25.6284,1,0
+WABF.US,D,20240212,000000,25.6394,25.6394,25.6394,25.6394,1,0
+WABF.US,D,20240213,000000,25.3727,25.3727,25.3727,25.3727,30,0
+WABF.US,D,20240214,000000,25.4725,25.4725,25.4725,25.4725,1,0
+WABF.US,D,20240215,000000,25.5592,25.5592,25.5592,25.5592,1,0
+WABF.US,D,20240216,000000,25.475,25.475,25.475,25.475,1,0
+WABF.US,D,20240220,000000,25.51,25.51,25.485,25.485,3002,0
+WABF.US,D,20240221,000000,25.425,25.425,25.425,25.425,1,0
+WABF.US,D,20240222,000000,25.4374,25.4374,25.4374,25.4374,1,0
+WABF.US,D,20240223,000000,25.5532,25.5532,25.5532,25.5532,1,0
+WABF.US,D,20240226,000000,25.4785,25.4785,25.4785,25.4785,1,0
+WABF.US,D,20240227,000000,25.434,25.434,25.434,25.434,1,0
+WABF.US,D,20240228,000000,25.4944,25.4944,25.4944,25.4944,1,0
+WABF.US,D,20240229,000000,25.5458,25.5458,25.5458,25.5458,2,0
+WABF.US,D,20240301,000000,25.4,25.57,25.4,25.5682,3601,0
+WABF.US,D,20240304,000000,25.51,25.51,25.51,25.51,1,0
+WABF.US,D,20240305,000000,25.62,25.67,25.62,25.6591,3000,0
+WABF.US,D,20240306,000000,25.717,25.717,25.717,25.717,1,0
+WABF.US,D,20240307,000000,25.7725,25.7725,25.7725,25.7725,1,0
+WABF.US,D,20240308,000000,25.81,25.82,25.8,25.81,603,0
+WABF.US,D,20240311,000000,25.81,25.81,25.78,25.785,1001,0
+WABF.US,D,20240312,000000,25.74,25.74,25.67,25.69,1600,0
+WABF.US,D,20240313,000000,25.68,25.7,25.67,25.67,4100,0
+WABF.US,D,20240314,000000,25.56,25.56,25.4728,25.4728,500,0
+WABF.US,D,20240315,000000,25.44,25.47,25.44,25.455,1300,0
+WABF.US,D,20240318,000000,25.37,25.44,25.37,25.4188,1400,0
+WABF.US,D,20240319,000000,25.46,25.5,25.46,25.485,1400,0
+WABF.US,D,20240320,000000,25.5556,25.5556,25.5556,25.5556,2,0
+WABF.US,D,20240321,000000,25.595,25.595,25.595,25.595,1,0
+WABF.US,D,20240322,000000,25.6876,25.6876,25.6876,25.6876,1,0
+WABF.US,D,20240325,000000,25.625,25.625,25.625,25.625,2,0
+WABF.US,D,20240326,000000,25.62,25.66,25.62,25.66,195,0
+WABF.US,D,20240327,000000,25.7525,25.7525,25.7525,25.7525,1,0
+WABF.US,D,20240328,000000,25.72,25.74,25.72,25.7242,300,0
+WABF.US,D,20240401,000000,25.39,25.4041,25.39,25.4041,309,0
+WABF.US,D,20240402,000000,25.3621,25.3621,25.3621,25.3621,1,0
+WABF.US,D,20240403,000000,25.3813,25.3813,25.3813,25.3813,10,0
+WABF.US,D,20240404,000000,25.455,25.455,25.455,25.455,1,0
+WABF.US,D,20240405,000000,25.3138,25.3138,25.3138,25.3138,2,0
+WABF.US,D,20240408,000000,25.2753,25.2753,25.2753,25.2753,4,0
+WABF.US,D,20240409,000000,25.39,25.39,25.39,25.39,1,0
+WABF.US,D,20240410,000000,25.18,25.18,25.03,25.04,2212,0
+WABF.US,D,20240411,000000,25.0182,25.0182,25.0182,25.0182,1,0
+WABF.US,D,20240412,000000,25.13,25.13,25.0864,25.0864,400,0
+WABF.US,D,20240415,000000,24.85,24.875,24.85,24.875,203,0
+WABF.US,D,20240416,000000,24.79,24.7942,24.79,24.7942,339,0
+WABF.US,D,20240417,000000,24.9,24.925,24.9,24.925,1400,0
+WABF.US,D,20240418,000000,24.84,24.86,24.84,24.86,430,0
+WABF.US,D,20240419,000000,24.9,24.9,24.9,24.9,210,0
+WABF.US,D,20240422,000000,24.91,24.91,24.91,24.91,10,0
+WABF.US,D,20240423,000000,24.91,24.98,24.91,24.965,500,0
+WABF.US,D,20240424,000000,24.895,24.895,24.895,24.895,10,0
+WABF.US,D,20240425,000000,24.8207,24.8207,24.8207,24.8207,2,0
+WABF.US,D,20240426,000000,24.8813,24.8813,24.8813,24.8813,10,0
+WABF.US,D,20240429,000000,24.96,24.96,24.96,24.96,3301,0
+WABF.US,D,20240430,000000,24.8509,24.8509,24.8509,24.8509,1,0
+WABF.US,D,20240501,000000,24.78,24.8303,24.78,24.8303,100,0
+WABF.US,D,20240502,000000,24.94,24.94,24.93,24.93,900,0
+WABF.US,D,20240503,000000,25.09,25.14,25.08,25.09,4502,0
+WABF.US,D,20240506,000000,25.12,25.12,25.12,25.12,10,0
+WABF.US,D,20240507,000000,25.175,25.175,25.175,25.175,1,0
+WABF.US,D,20240508,000000,25.13,25.13,25.13,25.13,6,0
+WABF.US,D,20240509,000000,25.1813,25.1813,25.1813,25.1813,1,0
+WABF.US,D,20240510,000000,25.118,25.118,25.118,25.118,1,0
+WABF.US,D,20240513,000000,25.14,25.14,25.14,25.14,3,0
+WABF.US,D,20240514,000000,25.215,25.215,25.215,25.215,2,0
+WABF.US,D,20240515,000000,25.405,25.405,25.405,25.405,1,0
+WABF.US,D,20240516,000000,25.37,25.37,25.37,25.37,1,0
+WABF.US,D,20240517,000000,25.3,25.3,25.3,25.3,1,0
+WABF.US,D,20240520,000000,25.27,25.27,25.27,25.27,2,0
+WABF.US,D,20240521,000000,25.325,25.325,25.325,25.325,1,0
+WABF.US,D,20240522,000000,25.3,25.3,25.3,25.3,1,0
+WABF.US,D,20240523,000000,25.215,25.215,25.215,25.215,1,0
+WABF.US,D,20240524,000000,25.235,25.235,25.235,25.235,1,0
+WABF.US,D,20240528,000000,25.11,25.11,25.11,25.11,3,0
+WABF.US,D,20240529,000000,25.0067,25.0067,25.0067,25.0067,1,0
+WABF.US,D,20240530,000000,25.1206,25.1206,25.1206,25.1206,1,0
+WABF.US,D,20240531,000000,25.2241,25.2241,25.2241,25.2241,1,0
+WABF.US,D,20240603,000000,25.2,25.2374,25.2,25.2374,129,0
+WABF.US,D,20240604,000000,25.345,25.345,25.345,25.345,28,0
+WABF.US,D,20240605,000000,25.4236,25.4236,25.4236,25.4236,2,0
+WABF.US,D,20240606,000000,25.425,25.425,25.425,25.425,2,0
+WABF.US,D,20240607,000000,25.22,25.22,25.1899,25.1899,203,0
+WABF.US,D,20240610,000000,25.1565,25.1565,25.1565,25.1565,2,0
+WABF.US,D,20240611,000000,25.265,25.265,25.265,25.265,1,0
+WABF.US,D,20240612,000000,25.5,25.51,25.395,25.395,23700,0
+WABF.US,D,20240613,000000,25.5294,25.5294,25.5294,25.5294,1,0
+WABF.US,D,20240614,000000,25.555,25.555,25.555,25.555,1,0
+WABF.US,D,20240617,000000,25.45,25.45,25.435,25.435,202,0
+WABF.US,D,20240618,000000,25.5599,25.5599,25.5599,25.5599,1,0
+WABF.US,D,20240620,000000,25.505,25.505,25.505,25.505,1,0
+WABF.US,D,20240621,000000,25.5113,25.5113,25.5113,25.5113,6,0
+WABF.US,D,20240624,000000,25.5269,25.5269,25.5269,25.5269,1,0
+WABF.US,D,20240625,000000,25.55,25.55,25.535,25.535,783,0
+WABF.US,D,20240626,000000,25.405,25.405,25.405,25.405,1,0
+WABF.US,D,20240627,000000,25.4552,25.4552,25.4552,25.4552,1,0
+WABF.US,D,20240628,000000,25.3304,25.3304,25.3304,25.3304,1,0
+WABF.US,D,20240701,000000,25.04,25.06,25.04,25.06,301,0
+WABF.US,D,20240702,000000,25.15,25.15,25.15,25.15,1,0
+WABF.US,D,20240703,000000,25.3013,25.3013,25.3013,25.3013,1,0
+WABF.US,D,20240705,000000,25.4345,25.4345,25.4345,25.4345,2,0
+WABF.US,D,20240708,000000,25.4392,25.4392,25.4392,25.4392,4,0
+WABF.US,D,20240709,000000,25.44,25.44,25.42,25.4203,23292,0
+WABF.US,D,20240710,000000,25.44,25.455,25.44,25.455,1836,0
+WABF.US,D,20240711,000000,25.62,25.63,25.5992,25.5992,3007,0
+WABF.US,D,20240712,000000,25.67,25.67,25.67,25.67,7,0
+WABF.US,D,20240715,000000,25.585,25.585,25.585,25.585,78,0
+WABF.US,D,20240716,000000,25.705,25.705,25.61,25.705,546,0
+WABF.US,D,20240717,000000,25.7103,25.7103,25.7103,25.7103,70,0
+WABF.US,D,20240718,000000,25.6362,25.6362,25.6362,25.6362,161,0
+WABF.US,D,20240719,000000,25.565,25.565,25.565,25.565,97,0
+WABF.US,D,20240722,000000,25.552,25.552,25.552,25.552,33,0
+WABF.US,D,20240723,000000,25.56,25.56,25.56,25.56,145,0
+WABF.US,D,20240724,000000,25.4797,25.4797,25.4797,25.4797,89,0
+WABF.US,D,20240725,000000,25.5363,25.5363,25.5363,25.5363,2,0
+WABF.US,D,20240726,000000,25.64,25.65,25.64,25.6403,439,0
+WABF.US,D,20240729,000000,25.6802,25.6802,25.6802,25.6802,136,0
+WABF.US,D,20240730,000000,25.7188,25.7188,25.7188,25.7188,10,0
+WABF.US,D,20240731,000000,25.8648,25.8648,25.8648,25.8648,49,0
+WABF.US,D,20240801,000000,25.8752,25.8752,25.8752,25.8752,67,0
+WABF.US,D,20240802,000000,26.12,26.14,26.1,26.14,1570,0
+WABF.US,D,20240805,000000,26.1165,26.1165,26.1165,26.1165,28,0
+WABF.US,D,20240806,000000,25.97,25.97,25.97,25.97,37,0
+WABF.US,D,20240807,000000,25.87,25.87,25.87,25.87,139,0
+WABF.US,D,20240808,000000,25.8518,25.8518,25.8518,25.8518,91,0
+WABF.US,D,20240809,000000,25.94,25.94,25.9354,25.9354,260,0
+WABF.US,D,20240812,000000,25.9945,25.9945,25.9945,25.9945,109,0
+WABF.US,D,20240813,000000,26.1051,26.1051,26.1051,26.1051,75,0
+WABF.US,D,20240814,000000,26.1618,26.1618,26.1618,26.1618,4,0
+WABF.US,D,20240815,000000,26.0518,26.0518,26.0518,26.0518,53,0
+WABF.US,D,20240816,000000,26.1202,26.1202,26.1202,26.1202,81,0
+WABF.US,D,20240819,000000,26.1585,26.1585,26.1585,26.1585,142,0
+WABF.US,D,20240820,000000,26.24,26.25,26.24,26.25,696,0
+WABF.US,D,20240821,000000,26.32,26.32,26.31,26.31,225,0
+WABF.US,D,20240822,000000,26.1939,26.1939,26.1939,26.1939,37,0
+WABF.US,D,20240823,000000,26.3223,26.3223,26.3223,26.3223,56,0
+WABF.US,D,20240826,000000,26.2925,26.2925,26.2925,26.2925,76,0
+WABF.US,D,20240827,000000,26.3019,26.3019,26.3019,26.3019,29,0
+WABF.US,D,20240828,000000,26.2775,26.2775,26.2775,26.2775,34,0
+WABF.US,D,20240829,000000,26.2336,26.2336,26.2336,26.2336,176,0
+WABF.US,D,20240830,000000,26.1678,26.1678,26.1678,26.1678,1,0
+WABF.US,D,20240903,000000,26.1799,26.1799,26.1799,26.1799,83,0
+WABF.US,D,20240904,000000,26.3041,26.3041,26.3041,26.3041,38,0
+WABF.US,D,20240905,000000,26.35,26.365,26.34,26.365,333,0
+WABF.US,D,20240906,000000,26.3993,26.3993,26.3993,26.3993,43,0
+WABF.US,D,20240909,000000,26.41,26.41,26.41,26.41,8,0
+WABF.US,D,20240910,000000,26.54,26.54,26.54,26.54,250088,0
+WABF.US,D,20240911,000000,26.5215,26.5215,26.5215,26.5215,61,0
+WABF.US,D,20240912,000000,26.485,26.485,26.485,26.485,34,0
+WABF.US,D,20240913,000000,26.58,26.58,26.56,26.56,283,0
+WABF.US,D,20240916,000000,26.6412,26.6412,26.6412,26.6412,38,0
+WABF.US,D,20240917,000000,26.6,26.6,26.6,26.6,62,0
+WABF.US,D,20240918,000000,26.54,26.54,26.5009,26.5009,1246,0
+WABF.US,D,20240919,000000,26.5199,26.5199,26.5199,26.5199,26,0
+WABF.US,D,20240920,000000,26.53,26.53,26.519,26.519,239,0
+WABF.US,D,20240923,000000,26.4862,26.4862,26.4862,26.4862,61,0
+WABF.US,D,20240924,000000,26.5,26.5351,26.5,26.5351,257,0
+WABF.US,D,20240925,000000,26.4202,26.4202,26.4202,26.4202,51,0
+WABF.US,D,20240926,000000,26.4203,26.4203,26.4203,26.4203,5,0
+WABF.US,D,20240927,000000,26.5073,26.5073,26.5073,26.5073,29,0
+WABF.US,D,20240930,000000,26.41,26.4245,26.41,26.4245,441,0
+WABF.US,D,20241001,000000,26.45,26.45,26.4176,26.4176,540,0
+WABF.US,D,20241002,000000,26.34,26.3437,26.34,26.3437,381,0
+WABF.US,D,20241003,000000,26.226,26.226,26.226,26.226,148,0
+WABF.US,D,20241004,000000,26.0571,26.0571,26.0187,26.0187,223,0
+WABF.US,D,20241007,000000,25.91,25.91,25.91,25.91,203,0
+WABF.US,D,20241008,000000,25.94,25.9756,25.9399,25.9756,2882,0
+WABF.US,D,20241009,000000,25.8935,25.8935,25.8935,25.8935,23,0
+WABF.US,D,20241010,000000,25.8317,25.8948,25.8317,25.8948,652,0
+WABF.US,D,20241011,000000,25.935,25.935,25.935,25.935,321,0
+WABF.US,D,20241014,000000,25.865,25.865,25.865,25.865,119,0
+WABF.US,D,20241015,000000,25.99,25.9943,25.985,25.9943,2763,0
+WABF.US,D,20241016,000000,26.04,26.05,26.0399,26.05,349,0
+WABF.US,D,20241017,000000,25.91,25.91,25.895,25.895,2365,0
+WABF.US,D,20241018,000000,25.94,25.94,25.935,25.935,841,0
+WABF.US,D,20241021,000000,25.765,25.765,25.765,25.765,12,0
+WABF.US,D,20241022,000000,25.6999,25.7098,25.695,25.7098,970,0
+WABF.US,D,20241023,000000,25.65,25.65,25.645,25.645,311,0
+WABF.US,D,20241024,000000,25.66,25.7299,25.6599,25.725,1790,0
+WABF.US,D,20241025,000000,25.69,25.69,25.61,25.61,584,0
+WABF.US,D,20241028,000000,25.6,25.6,25.5589,25.59,720,0
+WABF.US,D,20241029,000000,25.615,25.615,25.615,25.615,135,0
+WABF.US,D,20241030,000000,25.645,25.6499,25.635,25.635,5067,0
+WABF.US,D,20241031,000000,25.53,25.53,25.53,25.53,254,0
+WABF.US,D,20241101,000000,25.5,25.5,25.5,25.5,1523,0
+WABF.US,D,20241104,000000,25.4366,25.4366,25.4366,25.4366,181,0
+WABF.US,D,20241105,000000,25.38,25.4954,25.37,25.4954,1048,0
+WABF.US,D,20241106,000000,25.28,25.28,25.28,25.28,211,0
+WABF.US,D,20241107,000000,25.42,25.54,25.42,25.54,20706,0
+WABF.US,D,20241108,000000,25.62,25.635,25.58,25.58,2023,0
+WABF.US,D,20241111,000000,25.59,25.59,25.4946,25.4946,2042,0
+WABF.US,D,20241112,000000,25.415,25.44,25.325,25.3372,5250,0
+WABF.US,D,20241113,000000,25.34,25.34,25.335,25.335,324,0
+WABF.US,D,20241114,000000,25.365,25.365,25.3258,25.3258,472,0
+WABF.US,D,20241115,000000,25.21,25.355,25.21,25.355,2692,0
+WABF.US,D,20241118,000000,25.3203,25.34,25.3203,25.33,718,0
+WABF.US,D,20241119,000000,25.39,25.405,25.39,25.39,4794,0
+WABF.US,D,20241122,000000,25.41,25.41,25.3834,25.3834,2492,0
+WABF.US,D,20241125,000000,25.59,25.59,25.585,25.585,1843,0
+WABF.US,D,20241126,000000,25.58,25.6,25.53,25.585,25721,0
+WABF.US,D,20241127,000000,25.69,25.7,25.6828,25.6902,11848,0
+WABF.US,D,20241129,000000,25.77,25.77,25.7649,25.7649,118,0
+WABF.US,D,20241202,000000,25.72,25.72,25.6,25.695,35918,0
+WABF.US,D,20241203,000000,25.69,25.72,25.67,25.705,14345,0
+WABF.US,D,20241204,000000,25.71,25.83,25.65,25.785,71660,0
+WABF.US,D,20241205,000000,25.74,25.81,25.74,25.765,14846,0
+WABF.US,D,20241206,000000,25.8506,25.88,25.8248,25.845,23013,0
+WABF.US,D,20241209,000000,25.79,25.79,25.755,25.755,370,0
+WABF.US,D,20241210,000000,25.73,25.73,25.7192,25.7192,149,0
+WABF.US,D,20241211,000000,25.72,25.72,25.655,25.655,422,0
+WABF.US,D,20241212,000000,25.61,25.61,25.5387,25.5387,310,0
+WABF.US,D,20241213,000000,25.18,25.18,25.0926,25.0926,1425,0
+WABF.US,D,20241216,000000,25.1065,25.13,25.1065,25.115,2298,0
+WABF.US,D,20241217,000000,25.15,25.15,25.1231,25.1231,216,0
+WABF.US,D,20241218,000000,25.1293,25.13,24.8776,24.8776,1016,0
+WABF.US,D,20241219,000000,24.79,24.84,24.79,24.805,1494,0
+WABF.US,D,20241220,000000,24.92,24.98,24.892,24.892,2845,0
+WABF.US,D,20241223,000000,24.86,24.86,24.8075,24.8075,543,0
+WABF.US,D,20241224,000000,24.81,24.8261,24.8,24.8261,277,0
+WABF.US,D,20241226,000000,24.82,24.845,24.82,24.845,137,0
+WABF.US,D,20241227,000000,24.89,24.89,24.82,24.82,269,0
+WABF.US,D,20241230,000000,24.95,24.95,24.92,24.92,726,0
+WABF.US,D,20241231,000000,24.99,24.99,24.8663,24.8663,1423,0
+WABF.US,D,20250102,000000,24.9698,24.9698,24.87,24.87,2110,0
+WABF.US,D,20250103,000000,24.9,24.9,24.865,24.865,154,0
+WABF.US,D,20250106,000000,24.82,24.82,24.796,24.805,1300,0
+WABF.US,D,20250110,000000,24.65,24.65,24.5894,24.5894,154,0
+WABF.US,D,20250113,000000,24.61,24.61,24.56,24.57,575,0
+WABF.US,D,20250114,000000,24.6,24.6,24.575,24.575,427,0
+WABF.US,D,20250115,000000,24.83,24.835,24.83,24.835,251,0
+WABF.US,D,20250116,000000,24.88,24.91,24.88,24.895,1107,0
+WABF.US,D,20250117,000000,24.89,24.9,24.88,24.885,1634,0
+WABF.US,D,20250121,000000,24.93,24.96,24.93,24.96,1095,0
+WABF.US,D,20250122,000000,24.935,24.94,24.9,24.915,5543,0
+WABF.US,D,20250123,000000,24.855,24.855,24.83,24.83,353,0
+WABF.US,D,20250124,000000,24.92,24.93,24.92,24.93,402,0
+WABF.US,D,20250127,000000,25.08,25.08,25.0598,25.0744,661,0
+WABF.US,D,20250129,000000,25.06,25.06,25.035,25.035,480,0
+WABF.US,D,20250130,000000,25.09,25.0909,25.09,25.0909,286,0
+WABF.US,D,20250131,000000,25.1,25.1,25.0357,25.0357,1044,0
+WABF.US,D,20250204,000000,24.99,24.995,24.99,24.995,373,0
+WABF.US,D,20250205,000000,25.13,25.18,25.13,25.18,6231,0
+WABF.US,D,20250206,000000,25.14,25.158,25.1,25.1,8925,0
+WABF.US,D,20250207,000000,25.03,25.03,25.0276,25.0276,309,0
+WABF.US,D,20250210,000000,25.055,25.06,25.055,25.055,1210,0
+WABF.US,D,20250213,000000,25,25.052,24.999,25.0269,1530,0
+WABF.US,D,20250214,000000,25.135,25.135,25.135,25.135,360,0
+WABF.US,D,20250218,000000,25.07,25.07,25.01,25.025,1264,0
+WABF.US,D,20250220,000000,25.11,25.11,25.07,25.0841,100705,0
+WABF.US,D,20250221,000000,25.165,25.2398,25.1598,25.22,8172,0
+WABF.US,D,20250225,000000,25.42,25.46,25.42,25.46,478,0
+WABF.US,D,20250226,000000,25.42,25.48,25.3904,25.46,2189,0
+WABF.US,D,20250228,000000,25.52,25.5222,25.495,25.5222,788,0
+WABF.US,D,20250303,000000,25.36,25.4003,25.36,25.4003,323,0
+WABF.US,D,20250304,000000,25.43,25.435,25.43,25.435,195,0
+WABF.US,D,20250305,000000,25.33,25.33,25.2395,25.2395,4962,0
+WABF.US,D,20250306,000000,25.2299,25.2299,25.19,25.2083,878,0
+WABF.US,D,20250307,000000,25.28,25.2801,25.275,25.275,637,0
+WABF.US,D,20250310,000000,25.34,25.34,25.27,25.27,21541,0
+WABF.US,D,20250311,000000,25.29,25.32,25.185,25.185,2364,0
+WABF.US,D,20250312,000000,25.26,25.26,25.0902,25.0902,22803,0
+WABF.US,D,20250313,000000,25.14,25.2099,25.14,25.1859,8602,0
+WABF.US,D,20250314,000000,25.2,25.205,25.11,25.11,13383,0
+WABF.US,D,20250317,000000,25.1301,25.25,25.1301,25.2203,2087,0
+WABF.US,D,20250318,000000,25.21,25.3,25.21,25.25,6339,0
+WABF.US,D,20250319,000000,25.29,25.3,25.29,25.3,409,0
+WABF.US,D,20250320,000000,25.31,25.34,25.31,25.34,700,0
+WABF.US,D,20250321,000000,25.28,25.31,25.28,25.3,3369,0
+WABF.US,D,20250325,000000,25.25,25.25,25.2173,25.2173,20407,0
+WABF.US,D,20250326,000000,25.14,25.15,25.11,25.11,3888,0
+WABF.US,D,20250327,000000,25.13,25.13,25.1044,25.1109,1799,0
+WABF.US,D,20250328,000000,25.3199,25.3199,25.285,25.285,335,0
+WABF.US,D,20250331,000000,25.31,25.31,25.22,25.27,2434,0
+WABF.US,D,20250402,000000,25.21,25.2268,25.205,25.2268,246,0
+WABF.US,D,20250403,000000,25.46,25.46,25.3969,25.3969,739,0
+WABF.US,D,20250404,000000,25.55,25.55,25.3304,25.3304,201643,0
+WABF.US,D,20250407,000000,25.1823,25.1823,24.93,24.94,3616,0
+WABF.US,D,20250408,000000,24.975,25.06,24.78,24.78,10470,0
+WABF.US,D,20250409,000000,24.76,24.88,24.57,24.8683,46757,0
+WABF.US,D,20250410,000000,24.78,24.78,24.73,24.775,2777,0
+WABF.US,D,20250411,000000,24.62,24.62,24.31,24.49,53131,0
+WABF.US,D,20250414,000000,24.65,24.81,24.65,24.71,4260,0
+WABF.US,D,20250415,000000,24.87,24.87,24.81,24.815,2623,0
+WABF.US,D,20250416,000000,24.78,24.87,24.78,24.87,68711,0
+WABF.US,D,20250421,000000,24.84,24.84,24.6722,24.6722,1580,0
+WABF.US,D,20250423,000000,24.86,24.86,24.835,24.835,280,0
+WABF.US,D,20250428,000000,25.15,25.155,25.15,25.155,1394,0
+WABF.US,D,20250430,000000,25.19,25.2288,25.19,25.2165,1613,0
+WABF.US,D,20250505,000000,24.76,24.79,24.76,24.79,465,0
+WABF.US,D,20250506,000000,24.79,24.8469,24.79,24.8469,309,0
+WABF.US,D,20250508,000000,24.98,24.98,24.7692,24.7692,853,0
+WABF.US,D,20250509,000000,24.83,24.8409,24.8,24.8,977,0
+WABF.US,D,20250512,000000,24.72,24.76,24.7147,24.7147,825,0
+WABF.US,D,20250513,000000,24.72,24.72,24.7028,24.7028,919,0
+WABF.US,D,20250514,000000,24.636,24.636,24.63,24.63,319,0
+WABF.US,D,20250516,000000,24.87,24.87,24.8049,24.8049,222,0
+WABF.US,D,20250519,000000,24.79,24.82,24.78,24.78,702,0
+WABF.US,D,20250520,000000,24.74,24.74,24.7353,24.7353,289,0
+WABF.US,D,20250521,000000,24.52,24.545,24.52,24.545,1691,0
+WABF.US,D,20250522,000000,24.62,24.6252,24.62,24.6252,206,0
+WABF.US,D,20250528,000000,24.72,24.7303,24.72,24.7303,948,0
+WABF.US,D,20250530,000000,24.87,24.8757,24.87,24.8757,849,0
+WABF.US,D,20250602,000000,24.69,24.7077,24.69,24.7077,785,0
+WABF.US,D,20250604,000000,24.85,24.9,24.85,24.9,650,0
+WABF.US,D,20250605,000000,24.9394,24.9394,24.8258,24.8258,707,0
+WABF.US,D,20250606,000000,24.72,24.72,24.65,24.65,1982,0
+WABF.US,D,20250609,000000,24.71,24.74,24.71,24.725,627,0
+WABF.US,D,20250612,000000,24.9512,25.05,24.9512,25,3948,0
+WABF.US,D,20250618,000000,24.92,24.94,24.92,24.94,561,0
+WABF.US,D,20250620,000000,24.9299,24.9661,24.9,24.9661,591,0
+WABF.US,D,20250623,000000,25.04,25.05,25.03,25.03,449,0
+WABF.US,D,20250624,000000,25.12,25.12,25.1174,25.1174,198,0
+WABF.US,D,20250625,000000,25.07,25.1309,25.07,25.1309,412,0
+WABF.US,D,20250630,000000,25.21,25.255,25.21,25.255,179,0
+WABF.US,D,20250701,000000,25.15,25.16,25.12,25.16,495,0
+WABF.US,D,20250707,000000,25.03,25.03,24.9381,24.95,3660,0
+WABF.US,D,20250709,000000,24.995,25.05,24.995,25.05,1037,0
+WABF.US,D,20250710,000000,25.06,25.06,25.03,25.03,251,0
+WABF.US,D,20250714,000000,24.94,24.94,24.91,24.91,333,0
+WABF.US,D,20250715,000000,24.8302,24.8302,24.8301,24.8301,685,0
+WABF.US,D,20250716,000000,24.88,24.88,24.88,24.88,1181,0
+WABF.US,D,20250717,000000,24.92,24.92,24.9092,24.9092,485,0
+WABF.US,D,20250721,000000,25.06,25.06,25.0314,25.0314,2730,0
+WABF.US,D,20250722,000000,25.07,25.0798,25.05,25.0798,6067,0
+WABF.US,D,20250728,000000,25,25.03,25,25.005,808,0
+WABF.US,D,20250731,000000,25.1,25.15,25.0689,25.0689,9857,0
+WABF.US,D,20250801,000000,25.16,25.2,25.16,25.175,348,0
+WABF.US,D,20250804,000000,25.2,25.229,25.2,25.2,379,0
+WABF.US,D,20250805,000000,25.24,25.24,25.215,25.215,286,0
+WABF.US,D,20250806,000000,25.1811,25.22,25.1811,25.1957,551,0
+WABF.US,D,20250807,000000,25.21,25.21,25.205,25.205,450,0
+WABF.US,D,20250811,000000,25.17,25.17,25.15,25.15,978,0
+WABF.US,D,20250812,000000,25.14,25.14,25.11,25.14,1052,0
+WABF.US,D,20250818,000000,25.12,25.12,25.115,25.115,184,0
+WABF.US,D,20250819,000000,25.16,25.16,25.155,25.155,296,0
+WABF.US,D,20250820,000000,25.16,25.17,25.16,25.17,270,0
+WABF.US,D,20250821,000000,25.1063,25.11,25.1063,25.11,608,0
+WABF.US,D,20250826,000000,25.195,25.2478,25.195,25.2478,1427,0
+WABF.US,D,20250828,000000,25.31,25.34,25.31,25.31,842,0
+WABF.US,D,20250829,000000,25.32,25.32,25.2797,25.2797,11739,0
+WABF.US,D,20250902,000000,25.1,25.12,25.1,25.115,2772,0
+WABF.US,D,20250903,000000,25.22,25.2499,25.22,25.2299,569,0
+WABF.US,D,20250905,000000,25.4929,25.4929,25.4605,25.465,793,0
+WABF.US,D,20250908,000000,25.55,25.56,25.53,25.53,603,0
+WABF.US,D,20250909,000000,25.53,25.53,25.5152,25.5152,1124,0
+WABF.US,D,20250911,000000,25.65,25.65,25.6,25.6,3558,0
+WABF.US,D,20250912,000000,25.61,25.61,25.5803,25.5803,389,0
+WABF.US,D,20250916,000000,25.67,25.67,25.645,25.645,291,0
+WABF.US,D,20250917,000000,25.64,25.64,25.635,25.635,615,0
+WABF.US,D,20250918,000000,25.5466,25.55,25.5466,25.55,2033,0
+WABF.US,D,20250919,000000,25.55,25.55,25.5354,25.5388,1476,0
+WABF.US,D,20250922,000000,25.4801,25.52,25.4801,25.5005,4255,0
+WABF.US,D,20250923,000000,25.54,25.545,25.54,25.545,326,0
+WABF.US,D,20250924,000000,25.5439,25.5439,25.515,25.515,1956,0
+WABF.US,D,20250925,000000,25.46,25.49,25.46,25.465,402,0
+WABF.US,D,20250929,000000,25.5325,25.5325,25.505,25.505,261,0
+WABF.US,D,20250930,000000,25.51,25.5235,25.5063,25.5063,665,0
+WABF.US,D,20251006,000000,25.4819,25.4819,25.44,25.44,1310,0
+WABF.US,D,20251013,000000,25.51,25.51,25.51,25.51,457,0
+WABF.US,D,20251015,000000,25.6286,25.67,25.6286,25.63,3331,0
+WABF.US,D,20251016,000000,25.625,25.72,25.625,25.6913,1343,0
+WABF.US,D,20251020,000000,25.74,25.75,25.71,25.72,4071,0
+WABF.US,D,20251023,000000,25.74,25.74,25.71,25.71,206,0
+WABF.US,D,20251027,000000,25.73,25.79,25.73,25.755,580,0
+WABF.US,D,20251029,000000,25.75,25.75,25.65,25.65,701,0
+WABF.US,D,20251104,000000,25.459,25.459,25.44,25.44,784,0
+WABF.US,D,20251105,000000,25.429,25.429,25.3794,25.3794,424,0
+WABF.US,D,20251106,000000,25.4545,25.5,25.4517,25.4517,9932,0
+WABF.US,D,20251107,000000,25.49,25.5,25.465,25.465,2582,0
+WABF.US,D,20251110,000000,25.49,25.49,25.44,25.44,1079,0
+WABF.US,D,20251112,000000,25.5164,25.52,25.5164,25.52,618,0
+WABF.US,D,20251114,000000,25.42,25.42,25.4171,25.4171,252,0
+WABF.US,D,20251117,000000,25.39,25.409,25.385,25.385,668,0
+WABF.US,D,20251120,000000,25.43,25.43,25.43,25.43,371,0
+WABF.US,D,20251121,000000,25.49,25.5,25.49,25.5,232,0
+WABF.US,D,20251124,000000,25.5319,25.5401,25.5319,25.5401,272,0
+WABF.US,D,20251126,000000,25.6634,25.6634,25.6433,25.6433,893,0
+WABF.US,D,20251128,000000,25.62,25.6386,25.62,25.6386,6440,0
+WABF.US,D,20251201,000000,25.47,25.49,25.46,25.465,6865,0
+WABF.US,D,20251202,000000,25.45,25.49,25.45,25.465,1305,0
+WABF.US,D,20251204,000000,25.48,25.49,25.4757,25.4757,8293,0
+WABF.US,D,20251205,000000,25.43,25.437,25.422,25.437,602,0
+WABF.US,D,20251208,000000,25.39,25.39,25.385,25.385,464,0
+WABF.US,D,20251209,000000,25.39,25.4,25.3732,25.3732,8937,0
+WABF.US,D,20251210,000000,25.47,25.47,25.435,25.435,450,0
+WABF.US,D,20251211,000000,25.4636,25.4636,25.4465,25.4465,325,0
+WABF.US,D,20251212,000000,25.4,25.41,25.395,25.395,9601,0
+WABF.US,D,20251215,000000,25.4199,25.4199,25.3759,25.3759,803,0
+WABF.US,D,20251219,000000,25.34,25.34,25.315,25.315,1245,0
+WABF.US,D,20251222,000000,25.3239,25.3239,25.3,25.3,1187,0
+WABF.US,D,20251229,000000,25.3879,25.41,25.385,25.385,736,0
+WABF.US,D,20251230,000000,25.43,25.43,25.405,25.405,1420,0
+WABF.US,D,20251231,000000,25.4,25.4,25.3513,25.3513,584,0
+WABF.US,D,20260105,000000,25.4,25.405,25.4,25.405,4406,0
+WABF.US,D,20260106,000000,25.37,25.375,25.37,25.375,210,0
+WABF.US,D,20260107,000000,25.4,25.4,25.385,25.385,441,0
+WABF.US,D,20260108,000000,25.36,25.37,25.36,25.36,6771,0
+WABF.US,D,20260109,000000,25.46,25.46,25.4158,25.4158,876,0
+WABF.US,D,20260112,000000,25.43,25.43,25.405,25.405,3817,0
+WABF.US,D,20260113,000000,25.44,25.46,25.43,25.43,3292,0
+WABF.US,D,20260114,000000,25.46,25.46,25.4588,25.4588,298,0
+WABF.US,D,20260115,000000,25.46,25.47,25.455,25.455,10179,0
+WABF.US,D,20260120,000000,25.36,25.36,25.2999,25.2999,1765,0
+WABF.US,D,20260121,000000,25.35,25.43,25.34,25.4051,5566,0
+WABF.US,D,20260122,000000,25.39,25.43,25.39,25.39,5022,0
+WABF.US,D,20260123,000000,25.42,25.42,25.3986,25.4063,1075,0
+WABF.US,D,20260126,000000,25.43,25.435,25.43,25.435,21125,0
+WABF.US,D,20260127,000000,25.43,25.43,25.4001,25.417,10235,0
+WABF.US,D,20260129,000000,25.4125,25.444,25.4125,25.444,253,0
+WABF.US,D,20260130,000000,25.43,25.4522,25.43,25.4522,1566,0
+WABF.US,D,20260202,000000,25.39,25.4,25.38,25.38,524,0
+WABF.US,D,20260203,000000,25.355,25.365,25.355,25.365,918,0
+WABF.US,D,20260204,000000,25.3677,25.3677,25.355,25.355,470,0
+WABF.US,D,20260206,000000,25.49,25.49,25.475,25.475,455,0
+WABF.US,D,20260210,000000,25.545,25.545,25.545,25.545,189,0
+WABF.US,D,20260211,000000,25.52,25.5342,25.52,25.525,2822,0
+WABF.US,D,20260212,000000,25.59,25.605,25.59,25.605,554,0
+WABF.US,D,20260213,000000,25.7,25.7,25.69,25.69,1295,0
diff --git a/daily/us/nasdaq etfs/wcld.us.txt b/daily/us/nasdaq etfs/wcld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1b0d1e77bf37dca7845e24fe8469fd39445d633
--- /dev/null
+++ b/daily/us/nasdaq etfs/wcld.us.txt	
@@ -0,0 +1,1621 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCLD.US,D,20190909,000000,25.25,25.25,24,24.29,17405,0
+WCLD.US,D,20190910,000000,24.24,24.3888,23.98,24.22,43457,0
+WCLD.US,D,20190911,000000,24.3,24.55,24.18,24.41,14995,0
+WCLD.US,D,20190912,000000,24.62,24.73,24.5133,24.56,13409,0
+WCLD.US,D,20190913,000000,24.67,25.6,24.13,25.6,12926,0
+WCLD.US,D,20190916,000000,23.94,24.46,23.81,24.33,17893,0
+WCLD.US,D,20190917,000000,24.47,24.603,24.47,24.603,1540,0
+WCLD.US,D,20190918,000000,24.75,24.75,24.32,24.32,22870,0
+WCLD.US,D,20190919,000000,24.77,24.8605,24.62,24.62,1194,0
+WCLD.US,D,20190920,000000,24.88,24.88,24.65,24.65,1978,0
+WCLD.US,D,20190923,000000,24.73,24.73,24.4979,24.56,1330,0
+WCLD.US,D,20190924,000000,24.16,24.16,23.79,23.79,4724,0
+WCLD.US,D,20190925,000000,23.5,23.98,23.35,23.98,3341,0
+WCLD.US,D,20190926,000000,24.0111,24.0215,24.0111,24.02,1142,0
+WCLD.US,D,20190927,000000,23.75,23.75,23.12,23.12,2946,0
+WCLD.US,D,20190930,000000,23.47,23.6,23.1108,23.6,754,0
+WCLD.US,D,20191001,000000,23.7137,23.75,23.4001,23.46,4162,0
+WCLD.US,D,20191002,000000,23.26,23.26,23,23.06,23594,0
+WCLD.US,D,20191003,000000,23.08,23.8286,23.08,23.775,2895,0
+WCLD.US,D,20191004,000000,24.142,24.142,24.142,24.142,312,0
+WCLD.US,D,20191007,000000,24.1995,24.453,24.1995,24.42,5208,0
+WCLD.US,D,20191008,000000,24.24,24.24,23.7489,23.8,2196,0
+WCLD.US,D,20191009,000000,24.02,24.02,23.9235,23.99,1599,0
+WCLD.US,D,20191010,000000,23.93,23.93,23.85,23.93,1007,0
+WCLD.US,D,20191011,000000,24.4635,24.55,24.361,24.3885,5448,0
+WCLD.US,D,20191014,000000,24.3599,24.46,24.21,24.46,8520,0
+WCLD.US,D,20191015,000000,24.6126,24.6126,24.6126,24.6126,198,0
+WCLD.US,D,20191016,000000,23.8279,23.85,23.74,23.8376,14958,0
+WCLD.US,D,20191017,000000,23.9569,23.9769,23.7365,23.7365,1992,0
+WCLD.US,D,20191018,000000,23.29,23.29,22.59,22.9933,11365,0
+WCLD.US,D,20191021,000000,23.06,23.26,22.9648,23.19,4633,0
+WCLD.US,D,20191022,000000,23.2934,23.2934,22.5987,22.64,229133,0
+WCLD.US,D,20191023,000000,22.86,22.92,22.5725,22.5725,2323,0
+WCLD.US,D,20191024,000000,23.317,23.57,23.285,23.57,6401,0
+WCLD.US,D,20191025,000000,23.47,23.79,23.27,23.7001,7181,0
+WCLD.US,D,20191028,000000,23.92,23.99,23.8408,23.91,9133,0
+WCLD.US,D,20191029,000000,23.85,23.86,23.73,23.86,1148,0
+WCLD.US,D,20191030,000000,23.99,24.38,23.94,24.3601,37082,0
+WCLD.US,D,20191031,000000,24.33,24.35,23.87,23.9882,8213,0
+WCLD.US,D,20191101,000000,24.21,24.2836,24.21,24.2117,5747,0
+WCLD.US,D,20191104,000000,24.6,24.6,24.11,24.11,2226,0
+WCLD.US,D,20191105,000000,24.21,24.255,23.9925,24.15,9837,0
+WCLD.US,D,20191106,000000,24.1999,24.22,24.0475,24.09,9549,0
+WCLD.US,D,20191107,000000,24.21,24.31,24,24,4544,0
+WCLD.US,D,20191108,000000,23.98,24.3893,23.98,24.33,1793,0
+WCLD.US,D,20191111,000000,24.5271,24.6341,24.5271,24.6341,1111,0
+WCLD.US,D,20191112,000000,24.785,24.79,24.64,24.64,3544,0
+WCLD.US,D,20191113,000000,24.7966,24.95,24.7705,24.95,1020,0
+WCLD.US,D,20191114,000000,24.93,24.99,24.93,24.96,5347,0
+WCLD.US,D,20191115,000000,25.18,25.3581,25.18,25.3581,1062,0
+WCLD.US,D,20191118,000000,25.41,25.55,25.34,25.4061,5939,0
+WCLD.US,D,20191119,000000,25.64,25.74,25.46,25.6847,4209,0
+WCLD.US,D,20191120,000000,25.62,25.9894,25.62,25.8784,5164,0
+WCLD.US,D,20191121,000000,26.07,26.07,25.765,25.8041,4206,0
+WCLD.US,D,20191122,000000,26,26,25.7531,25.8934,2880,0
+WCLD.US,D,20191125,000000,26.02,26.31,26.02,26.2747,4875,0
+WCLD.US,D,20191126,000000,26.37,26.52,26.3,26.42,6140,0
+WCLD.US,D,20191127,000000,26.5,26.6,26.405,26.5678,21792,0
+WCLD.US,D,20191129,000000,27.06,27.06,26.5,26.521,15017,0
+WCLD.US,D,20191202,000000,26.6938,26.6938,25.4741,25.78,6390,0
+WCLD.US,D,20191203,000000,25.29,25.975,25.2013,25.975,8628,0
+WCLD.US,D,20191204,000000,26.08,26.08,25.75,25.8228,27613,0
+WCLD.US,D,20191205,000000,25.84,25.84,25.535,25.5999,4634,0
+WCLD.US,D,20191206,000000,25.84,25.84,25.5436,25.625,7865,0
+WCLD.US,D,20191209,000000,25.67,25.72,25.5916,25.5916,5537,0
+WCLD.US,D,20191210,000000,25.55,25.55,25.26,25.3058,18450,0
+WCLD.US,D,20191211,000000,25.38,25.38,24.9601,25.1056,11050,0
+WCLD.US,D,20191212,000000,25.27,25.27,24.81,24.905,9857,0
+WCLD.US,D,20191213,000000,25,25.2475,25,25.2,1538,0
+WCLD.US,D,20191216,000000,25.53,25.56,25.355,25.425,1883,0
+WCLD.US,D,20191217,000000,25.2,25.32,25.2,25.305,2409,0
+WCLD.US,D,20191218,000000,25.525,25.64,25.4803,25.4803,3504,0
+WCLD.US,D,20191219,000000,25.52,25.69,25.52,25.649,2460,0
+WCLD.US,D,20191220,000000,25.8,25.8,25.6944,25.73,4762,0
+WCLD.US,D,20191223,000000,25.9,25.9,25.743,25.7656,1834,0
+WCLD.US,D,20191224,000000,25.82,25.83,25.67,25.77,5706,0
+WCLD.US,D,20191226,000000,25.91,26.05,25.8725,25.8854,9323,0
+WCLD.US,D,20191227,000000,25.93,25.93,25.745,25.7627,5010,0
+WCLD.US,D,20191230,000000,25.68,25.68,25.1695,25.4123,20268,0
+WCLD.US,D,20191231,000000,25.42,25.58,25.42,25.55,6545,0
+WCLD.US,D,20200102,000000,25.77,26.1105,25.77,26.1105,6013,0
+WCLD.US,D,20200103,000000,25.78,26.18,25.78,26.12,9272,0
+WCLD.US,D,20200106,000000,25.9,26.5864,25.9,26.5864,6348,0
+WCLD.US,D,20200107,000000,26.59,26.71,26.49,26.6197,6610,0
+WCLD.US,D,20200108,000000,26.57,27.07,26.57,26.9412,4495,0
+WCLD.US,D,20200109,000000,27.24,27.27,27.12,27.2221,5369,0
+WCLD.US,D,20200110,000000,27.42,27.4231,27.095,27.16,3024,0
+WCLD.US,D,20200113,000000,27.3,27.64,27.3,27.5494,9776,0
+WCLD.US,D,20200114,000000,27.56,27.6,27.35,27.48,11686,0
+WCLD.US,D,20200115,000000,27.705,27.98,27.635,27.6719,9626,0
+WCLD.US,D,20200116,000000,27.9447,27.98,27.78,27.9546,24141,0
+WCLD.US,D,20200117,000000,27.975,28.0695,27.8818,27.8818,3475,0
+WCLD.US,D,20200121,000000,27.84,28.15,27.84,27.895,9349,0
+WCLD.US,D,20200122,000000,28.18,28.3,27.9,27.9,40531,0
+WCLD.US,D,20200123,000000,27.93,28.04,27.7492,27.9938,16338,0
+WCLD.US,D,20200124,000000,28.19,28.46,27.72,27.8776,26419,0
+WCLD.US,D,20200127,000000,27.33,27.57,27.14,27.44,31376,0
+WCLD.US,D,20200128,000000,27.9,27.9799,27.7663,27.9651,28952,0
+WCLD.US,D,20200129,000000,28.24,28.24,27.9,28.05,20561,0
+WCLD.US,D,20200130,000000,27.91,28.3891,27.9,28.3891,12110,0
+WCLD.US,D,20200131,000000,28.37,28.39,27.8589,27.9656,17816,0
+WCLD.US,D,20200203,000000,28.1,28.45,28.0992,28.4258,16009,0
+WCLD.US,D,20200204,000000,29.05,29.2696,28.8287,29.239,19418,0
+WCLD.US,D,20200205,000000,29.7,29.7,28.3499,28.45,36068,0
+WCLD.US,D,20200206,000000,28.78,28.78,28.1001,28.5785,21940,0
+WCLD.US,D,20200207,000000,28.56,28.91,28.56,28.7025,65363,0
+WCLD.US,D,20200210,000000,28.89,29.07,28.65,29.0325,46011,0
+WCLD.US,D,20200211,000000,29.31,29.31,28.9249,28.9885,34011,0
+WCLD.US,D,20200212,000000,29.38,29.38,28.8453,29.1939,55714,0
+WCLD.US,D,20200213,000000,29.12,29.5,29.0708,29.36,20399,0
+WCLD.US,D,20200214,000000,29.26,29.769,29.26,29.59,18063,0
+WCLD.US,D,20200218,000000,29.78,29.85,29.59,29.85,51398,0
+WCLD.US,D,20200219,000000,30.13,30.38,30.085,30.1813,39931,0
+WCLD.US,D,20200220,000000,30.25,30.479,29.389,29.8742,67775,0
+WCLD.US,D,20200221,000000,29.83,29.85,29.06,29.25,30320,0
+WCLD.US,D,20200224,000000,28.24,28.62,27.53,28.4781,41892,0
+WCLD.US,D,20200225,000000,28.62,28.73,27.57,27.75,28787,0
+WCLD.US,D,20200226,000000,28.21,28.4,27.6,27.6981,20067,0
+WCLD.US,D,20200227,000000,27.26,27.8552,26.68,26.9868,36055,0
+WCLD.US,D,20200228,000000,25.8,27.36,25.77,27.36,65160,0
+WCLD.US,D,20200302,000000,27.48,27.6745,26.76,27.6745,40511,0
+WCLD.US,D,20200303,000000,27.705,27.975,26.55,26.9004,35968,0
+WCLD.US,D,20200304,000000,27.64,27.744,27.1427,27.744,34693,0
+WCLD.US,D,20200305,000000,26.9,27.9138,26.8751,27.309,30784,0
+WCLD.US,D,20200306,000000,26.7605,26.7605,25.6244,26.27,36473,0
+WCLD.US,D,20200309,000000,25.25,25.25,24,24.12,71029,0
+WCLD.US,D,20200310,000000,25.17,25.17,23.76,24.87,21650,0
+WCLD.US,D,20200311,000000,24.3136,24.3174,23.05,23.4864,18564,0
+WCLD.US,D,20200312,000000,21.61,22.365,21.355,21.512,32154,0
+WCLD.US,D,20200313,000000,22.47,22.515,20.795,22.3916,50263,0
+WCLD.US,D,20200316,000000,20.53,21.0396,19.7718,20.2777,132911,0
+WCLD.US,D,20200317,000000,20.02,21,18.99,21,47302,0
+WCLD.US,D,20200318,000000,19.94,20.7662,19.0001,20.006,15891,0
+WCLD.US,D,20200319,000000,20.4,21.75,19.8121,21.53,238297,0
+WCLD.US,D,20200320,000000,22.35,22.79,21.395,21.6,31946,0
+WCLD.US,D,20200323,000000,22.06,22.215,20.94,21.94,41265,0
+WCLD.US,D,20200324,000000,23.39,23.6712,22.91,23.42,23181,0
+WCLD.US,D,20200325,000000,23.94,24.56,23.3818,23.67,68578,0
+WCLD.US,D,20200326,000000,23.46,24.78,23.46,24.78,50274,0
+WCLD.US,D,20200327,000000,23.7,24.5,23.53,24.0208,65632,0
+WCLD.US,D,20200330,000000,24.61,24.64,24.05,24.55,47992,0
+WCLD.US,D,20200331,000000,24.56,24.79,23.635,23.99,48271,0
+WCLD.US,D,20200401,000000,23.33,23.3874,22.5,22.85,115802,0
+WCLD.US,D,20200402,000000,22.71,22.85,22,22.47,32182,0
+WCLD.US,D,20200403,000000,22.525,22.528,21.81,22.06,19129,0
+WCLD.US,D,20200406,000000,23.26,23.726,22.7572,23.69,26691,0
+WCLD.US,D,20200407,000000,24.58,24.58,23.22,23.26,60306,0
+WCLD.US,D,20200408,000000,23.71,24.52,23.4,24.42,41176,0
+WCLD.US,D,20200409,000000,24.45,25.4,24.45,24.6541,75499,0
+WCLD.US,D,20200413,000000,25,25.08,24.45,24.9858,48553,0
+WCLD.US,D,20200414,000000,25.87,26.13,25.625,26.0553,78656,0
+WCLD.US,D,20200415,000000,25.62,26.2,25.5,26.15,53338,0
+WCLD.US,D,20200416,000000,26.57,26.77,26.0902,26.35,249115,0
+WCLD.US,D,20200417,000000,26.82,27.11,26.505,27.1,153232,0
+WCLD.US,D,20200420,000000,27.04,28.11,26.7461,27.51,181785,0
+WCLD.US,D,20200421,000000,27.46,27.46,25.5754,26.33,273505,0
+WCLD.US,D,20200422,000000,27.27,27.27,26.5,27.0226,78880,0
+WCLD.US,D,20200423,000000,27.45,27.45,27.01,27.12,106536,0
+WCLD.US,D,20200424,000000,27.46,27.74,27.03,27.4618,109067,0
+WCLD.US,D,20200427,000000,27.46,28.26,27.46,28,127829,0
+WCLD.US,D,20200428,000000,28.64,28.85,27.1401,27.4377,58914,0
+WCLD.US,D,20200429,000000,28.18,28.5,27.51,28.3769,94893,0
+WCLD.US,D,20200430,000000,28.95,28.95,28.1794,28.3056,242295,0
+WCLD.US,D,20200501,000000,27.55,28.1,27.25,27.4,54771,0
+WCLD.US,D,20200504,000000,27.14,28.09,27.14,28.0375,38236,0
+WCLD.US,D,20200505,000000,28.49,29.2104,28.2801,28.8163,140495,0
+WCLD.US,D,20200506,000000,29.24,29.88,29.03,29.6264,144415,0
+WCLD.US,D,20200507,000000,30.33,31.71,30.32,31.51,325646,0
+WCLD.US,D,20200508,000000,31.82,31.84,31.165,31.7,233795,0
+WCLD.US,D,20200511,000000,31.61,32.541,31.5,32.37,361745,0
+WCLD.US,D,20200512,000000,32.62,32.93,31.8,32.06,387322,0
+WCLD.US,D,20200513,000000,32,32.45,30.74,31.52,252725,0
+WCLD.US,D,20200514,000000,31.3,31.9899,30.828,31.83,159057,0
+WCLD.US,D,20200515,000000,31.95,32.9488,31.885,32.69,306378,0
+WCLD.US,D,20200518,000000,33.56,33.56,32.4499,32.48,404844,0
+WCLD.US,D,20200519,000000,32.81,33.32,32.62,32.85,305225,0
+WCLD.US,D,20200520,000000,33.44,33.739,33.09,33.53,296976,0
+WCLD.US,D,20200521,000000,33.69,33.8,32.9,33.53,212385,0
+WCLD.US,D,20200522,000000,33.81,34.25,33.39,34.21,321227,0
+WCLD.US,D,20200526,000000,35.17,35.17,33.57,33.76,487735,0
+WCLD.US,D,20200527,000000,33.95,33.95,31.68,33.39,435978,0
+WCLD.US,D,20200528,000000,33.34,34.4499,33.3,33.6,317341,0
+WCLD.US,D,20200529,000000,34.04,35.28,34,35.25,346259,0
+WCLD.US,D,20200601,000000,35.53,36.59,35.3,36.4,662223,0
+WCLD.US,D,20200602,000000,36.73,36.73,35.4,36.35,590296,0
+WCLD.US,D,20200603,000000,36.6,36.75,36.1258,36.51,623896,0
+WCLD.US,D,20200604,000000,36.36,36.36,34.79,35.07,462821,0
+WCLD.US,D,20200605,000000,35.035,35.15,34.02,34.86,431626,0
+WCLD.US,D,20200608,000000,34.92,35.44,34.3401,35.41,414869,0
+WCLD.US,D,20200609,000000,35.38,35.62,34.99,35.11,513523,0
+WCLD.US,D,20200610,000000,35.5,36.12,35.28,35.88,352651,0
+WCLD.US,D,20200611,000000,35,35.71,34.08,34.22,669073,0
+WCLD.US,D,20200612,000000,35.16,35.4,33.97,34.71,377255,0
+WCLD.US,D,20200615,000000,34.54,35.91,34.3167,35.89,846789,0
+WCLD.US,D,20200616,000000,36.82,36.82,35.745,36.61,1034092,0
+WCLD.US,D,20200617,000000,36.94,37.33,36.7821,36.98,533596,0
+WCLD.US,D,20200618,000000,37.07,37.8396,36.98,37.78,636355,0
+WCLD.US,D,20200619,000000,38.44,38.44,37.43,37.62,687859,0
+WCLD.US,D,20200622,000000,38.01,38.98,37.838,38.98,708874,0
+WCLD.US,D,20200623,000000,39.54,39.63,38.63,38.85,1051003,0
+WCLD.US,D,20200624,000000,38.66,39.3499,37.5,38.08,1036850,0
+WCLD.US,D,20200625,000000,38.3,39.0799,37.85,39.04,505744,0
+WCLD.US,D,20200626,000000,39.28,39.44,38.23,38.88,840100,0
+WCLD.US,D,20200629,000000,39.14,39.14,37.34,38.09,817170,0
+WCLD.US,D,20200630,000000,38.09,39.0399,38.09,38.96,480877,0
+WCLD.US,D,20200701,000000,38.96,40.4,38.81,40.24,1015581,0
+WCLD.US,D,20200702,000000,40.72,40.855,40.24,40.33,1246218,0
+WCLD.US,D,20200706,000000,41.05,41.405,40.25,40.47,803367,0
+WCLD.US,D,20200707,000000,40.36,41.36,40.3,40.58,554274,0
+WCLD.US,D,20200708,000000,41,42.04,40.7802,42.04,801826,0
+WCLD.US,D,20200709,000000,42.48,42.77,41.5,42.56,965074,0
+WCLD.US,D,20200710,000000,42.75,42.75,41.5452,41.84,1345480,0
+WCLD.US,D,20200713,000000,42.29,42.38,38.82,39.1,1622602,0
+WCLD.US,D,20200714,000000,38.881,39.57,37.23,39.27,1145440,0
+WCLD.US,D,20200715,000000,39.67,39.67,38.43,39.28,595117,0
+WCLD.US,D,20200716,000000,38.9,38.99,37.93,38.56,593495,0
+WCLD.US,D,20200717,000000,38.63,39.25,38.3,39.13,444444,0
+WCLD.US,D,20200720,000000,39.27,41.26,39.26,41.17,800085,0
+WCLD.US,D,20200721,000000,41.65,41.76,40.3801,40.58,997059,0
+WCLD.US,D,20200722,000000,40.78,41.33,40.33,40.62,490224,0
+WCLD.US,D,20200723,000000,40.7,41.2801,39.2238,39.64,594254,0
+WCLD.US,D,20200724,000000,38.91,39.4543,38.125,39.02,510260,0
+WCLD.US,D,20200727,000000,39.37,39.92,39.01,39.85,516920,0
+WCLD.US,D,20200728,000000,39.85,40.3,39.56,39.59,321838,0
+WCLD.US,D,20200729,000000,40.25,41.25,40.25,41.04,608290,0
+WCLD.US,D,20200730,000000,40.72,41.57,40.2196,41.43,632448,0
+WCLD.US,D,20200731,000000,41.96,41.96,40.72,41.83,544116,0
+WCLD.US,D,20200803,000000,42.31,43.2,42.19,43.15,934010,0
+WCLD.US,D,20200804,000000,43.27,43.27,42.5579,43.15,675741,0
+WCLD.US,D,20200805,000000,43,43.61,42.9,43.3,1037137,0
+WCLD.US,D,20200806,000000,42.57,42.74,41.56,42.19,669614,0
+WCLD.US,D,20200807,000000,41.65,41.665,39.53,40.14,1434657,0
+WCLD.US,D,20200810,000000,40.38,40.44,38.5,39.06,1655955,0
+WCLD.US,D,20200811,000000,38.7897,39.39,38.08,38.44,942848,0
+WCLD.US,D,20200812,000000,38.67,39.415,38.56,38.865,637522,0
+WCLD.US,D,20200813,000000,39.11,40.37,39.11,39.92,439329,0
+WCLD.US,D,20200814,000000,40.11,40.28,39.4,39.55,387917,0
+WCLD.US,D,20200817,000000,39.84,40.505,39.8,40.43,539176,0
+WCLD.US,D,20200818,000000,40.66,40.92,40.3161,40.92,411189,0
+WCLD.US,D,20200819,000000,40.97,41.26,40.281,40.84,329551,0
+WCLD.US,D,20200820,000000,40.61,42.21,40.58,42.13,603354,0
+WCLD.US,D,20200821,000000,42.08,42.21,41.36,41.55,1351041,0
+WCLD.US,D,20200824,000000,41.89,42,40.771,41.18,725699,0
+WCLD.US,D,20200825,000000,41.18,41.92,40.68,41.88,518861,0
+WCLD.US,D,20200826,000000,42.5962,44.11,42.52,43.78,1197081,0
+WCLD.US,D,20200827,000000,43.9062,44.28,43.22,43.85,569822,0
+WCLD.US,D,20200828,000000,44.21,44.755,44.13,44.28,569199,0
+WCLD.US,D,20200831,000000,44.31,44.83,44.1538,44.73,425168,0
+WCLD.US,D,20200901,000000,45.57,47.05,45.5,47.05,861412,0
+WCLD.US,D,20200902,000000,47.85,47.85,45.5935,46.68,1621632,0
+WCLD.US,D,20200903,000000,44.99,45,42.25,42.83,2272676,0
+WCLD.US,D,20200904,000000,42.65,42.992,39.19,41.15,1744025,0
+WCLD.US,D,20200908,000000,39.71,41.13,39.4,40.12,754096,0
+WCLD.US,D,20200909,000000,40.82,41.33,40.07,41.04,1071552,0
+WCLD.US,D,20200910,000000,41.56,42.2,40.365,40.63,881032,0
+WCLD.US,D,20200911,000000,41.06,41.06,39.1535,39.79,572796,0
+WCLD.US,D,20200914,000000,40.39,40.705,40.06,40.5,362362,0
+WCLD.US,D,20200915,000000,40.99,41.319,40.2244,40.86,516958,0
+WCLD.US,D,20200916,000000,41.01,41.4,40.4217,40.5,356545,0
+WCLD.US,D,20200917,000000,39.37,39.96,39.11,39.96,693925,0
+WCLD.US,D,20200918,000000,40.04,40.49,39.25,40.3,447518,0
+WCLD.US,D,20200921,000000,39.46,41.52,39.45,41.52,872919,0
+WCLD.US,D,20200922,000000,41.79,42.31,40.94,42.28,578067,0
+WCLD.US,D,20200923,000000,42.15,42.68,41.11,41.27,672472,0
+WCLD.US,D,20200924,000000,40.65,41.2431,40.07,40.81,399355,0
+WCLD.US,D,20200925,000000,40.99,42.3,40.8177,42.16,667517,0
+WCLD.US,D,20200928,000000,42.94,43.13,42.2995,42.74,339120,0
+WCLD.US,D,20200929,000000,42.71,43.17,42.54,42.77,286840,0
+WCLD.US,D,20200930,000000,42.66,43.31,42.41,42.73,425434,0
+WCLD.US,D,20201001,000000,43.31,43.85,43,43.66,382336,0
+WCLD.US,D,20201002,000000,42.685,43.97,42.52,43.08,404767,0
+WCLD.US,D,20201005,000000,43.45,43.8898,43.14,43.83,327161,0
+WCLD.US,D,20201006,000000,43.9,44.97,43.77,44.09,516213,0
+WCLD.US,D,20201007,000000,44.64,45.58,44.5773,45.39,379059,0
+WCLD.US,D,20201008,000000,46,46.03,45.1795,45.36,393703,0
+WCLD.US,D,20201009,000000,45.65,46.7162,45.65,46.67,551771,0
+WCLD.US,D,20201012,000000,47.35,47.64,46.73,47.34,574457,0
+WCLD.US,D,20201013,000000,47.62,48.25,47.5,48.04,594724,0
+WCLD.US,D,20201014,000000,48.3,48.34,46.82,47.38,881217,0
+WCLD.US,D,20201015,000000,46.12,47.09,45.67,47.07,568963,0
+WCLD.US,D,20201016,000000,47.47,47.6133,46.9927,47.19,262045,0
+WCLD.US,D,20201019,000000,47.46,47.91,46.61,46.79,342067,0
+WCLD.US,D,20201020,000000,47.02,47.21,46.22,46.25,361805,0
+WCLD.US,D,20201021,000000,46.2,46.57,45.1365,45.25,404326,0
+WCLD.US,D,20201022,000000,45.27,45.605,44.17,45.01,560226,0
+WCLD.US,D,20201023,000000,45.13,45.47,44.534,45.47,207680,0
+WCLD.US,D,20201026,000000,45.1,45.66,43.74,44.53,616412,0
+WCLD.US,D,20201027,000000,44.72,45.48,44.651,44.95,342400,0
+WCLD.US,D,20201028,000000,44.14,44.28,43.14,43.5,527341,0
+WCLD.US,D,20201029,000000,43.76,43.95,43.22,43.42,868868,0
+WCLD.US,D,20201030,000000,43.08,43.2,41.53,42.03,583800,0
+WCLD.US,D,20201102,000000,42.25,42.6041,40.8087,41.46,665937,0
+WCLD.US,D,20201103,000000,41.79,42.625,41.49,42.46,264374,0
+WCLD.US,D,20201104,000000,43.9,45.32,43.848,45.09,777689,0
+WCLD.US,D,20201105,000000,46.31,46.6938,45.9,46.6,521973,0
+WCLD.US,D,20201106,000000,46.5,47,45.74,46.67,460485,0
+WCLD.US,D,20201109,000000,46.0181,46.29,44.02,44.04,838734,0
+WCLD.US,D,20201110,000000,43.81,44,41.61,42.97,1076028,0
+WCLD.US,D,20201111,000000,43.51,44.44,43.47,44.22,373616,0
+WCLD.US,D,20201112,000000,44.45,45.13,44.1801,44.5,343788,0
+WCLD.US,D,20201113,000000,44.81,44.96,43.86,44.23,584534,0
+WCLD.US,D,20201116,000000,44.24,44.24,43.31,44.09,644802,0
+WCLD.US,D,20201117,000000,44.1,44.91,43.91,44.84,320075,0
+WCLD.US,D,20201118,000000,44.85,45.11,44.26,44.6,232350,0
+WCLD.US,D,20201119,000000,44.54,45.93,44.54,45.73,211192,0
+WCLD.US,D,20201120,000000,45.72,46.64,45.5,46.16,295052,0
+WCLD.US,D,20201123,000000,46.3,46.55,45.6,46.36,328704,0
+WCLD.US,D,20201124,000000,46.4902,46.5,45.82,46.06,451820,0
+WCLD.US,D,20201125,000000,46.27,47.6,46.26,47.56,895636,0
+WCLD.US,D,20201127,000000,47.85,48.6,47.7601,48.51,253491,0
+WCLD.US,D,20201130,000000,48.96,49.18,47.59,48.99,694725,0
+WCLD.US,D,20201201,000000,49.23,49.23,47.821,48.42,366080,0
+WCLD.US,D,20201202,000000,47.85,47.98,46.9082,47.97,223926,0
+WCLD.US,D,20201203,000000,48.36,49.639,48.36,49.01,368541,0
+WCLD.US,D,20201204,000000,49.3,49.94,49.12,49.51,305750,0
+WCLD.US,D,20201207,000000,49.56,50.11,49.56,49.95,299551,0
+WCLD.US,D,20201208,000000,50.23,50.799,50.11,50.64,344174,0
+WCLD.US,D,20201209,000000,50.57,50.639,48.685,49.06,581599,0
+WCLD.US,D,20201210,000000,48.46,50.6,48.41,50.58,306126,0
+WCLD.US,D,20201211,000000,50.24,50.92,49.82,50.75,217381,0
+WCLD.US,D,20201214,000000,51.1,51.75,51.01,51.46,423232,0
+WCLD.US,D,20201215,000000,51.7,52.21,51.21,51.61,539360,0
+WCLD.US,D,20201216,000000,51.8,52.64,51.702,52.51,368237,0
+WCLD.US,D,20201217,000000,53.04,54.06,53.04,53.93,499527,0
+WCLD.US,D,20201218,000000,54.41,54.99,54.0271,54.88,378340,0
+WCLD.US,D,20201221,000000,54.58,55.482,54.2635,55.33,676979,0
+WCLD.US,D,20201222,000000,55.7,57.21,55.58,57.2,586225,0
+WCLD.US,D,20201223,000000,57.38,57.38,55.88,56.15,646704,0
+WCLD.US,D,20201224,000000,56.26,56.7829,55.905,56,319193,0
+WCLD.US,D,20201228,000000,56.66,56.9,54.5,54.52,613909,0
+WCLD.US,D,20201229,000000,54.86,54.97,53.241,53.72,461685,0
+WCLD.US,D,20201230,000000,54.04,54.29,53.76,53.97,396088,0
+WCLD.US,D,20201231,000000,53.95,54,53.26,53.58,264371,0
+WCLD.US,D,20210104,000000,53.8104,53.95,51.57,52.64,709628,0
+WCLD.US,D,20210105,000000,52.46,53.17,52.32,53.1,367464,0
+WCLD.US,D,20210106,000000,52.02,52.39,51.32,51.41,763830,0
+WCLD.US,D,20210107,000000,52.1416,53.55,52,53.51,512227,0
+WCLD.US,D,20210108,000000,54.0063,55.1799,54.0063,54.73,530000,0
+WCLD.US,D,20210111,000000,54.19,54.9273,53.31,54.27,353812,0
+WCLD.US,D,20210112,000000,54.58,54.74,53.8225,54.54,369651,0
+WCLD.US,D,20210113,000000,54.58,55.08,54.2,54.5,282876,0
+WCLD.US,D,20210114,000000,54.85,55.34,54.4,54.52,320129,0
+WCLD.US,D,20210115,000000,54.68,55.2657,53.82,53.91,272607,0
+WCLD.US,D,20210119,000000,54.63,55.149,54.1853,55.07,856608,0
+WCLD.US,D,20210120,000000,55.76,56.22,55.56,55.96,478241,0
+WCLD.US,D,20210121,000000,56.28,56.33,55.41,55.78,353067,0
+WCLD.US,D,20210122,000000,55.47,56.19,55.47,56.15,300641,0
+WCLD.US,D,20210125,000000,56.63,57.23,54.32,55.46,522853,0
+WCLD.US,D,20210126,000000,55.65,55.65,54.08,54.16,356401,0
+WCLD.US,D,20210127,000000,53.47,54.27,51.65,52.99,569980,0
+WCLD.US,D,20210128,000000,53.46,54.87,53.3,54.43,313636,0
+WCLD.US,D,20210129,000000,54.19,54.39,52.97,53.74,299254,0
+WCLD.US,D,20210201,000000,54.12,55.05,53.77,54.94,494521,0
+WCLD.US,D,20210202,000000,55.45,56.88,55.45,56.79,363581,0
+WCLD.US,D,20210203,000000,56.96,56.97,55.87,56.39,274008,0
+WCLD.US,D,20210204,000000,56.76,57.62,56.43,57.62,327634,0
+WCLD.US,D,20210205,000000,57.8,58.83,57.67,58.7,525042,0
+WCLD.US,D,20210208,000000,59.15,59.87,58.86,59.13,604251,0
+WCLD.US,D,20210209,000000,59.03,59.87,59,59.8,284441,0
+WCLD.US,D,20210210,000000,60.23,60.55,58.84,59.88,469266,0
+WCLD.US,D,20210211,000000,60.27,60.49,59.48,60.08,664728,0
+WCLD.US,D,20210212,000000,59.86,60.48,59.32,60.4,269672,0
+WCLD.US,D,20210216,000000,60.97,61.05,59.08,59.7,607711,0
+WCLD.US,D,20210217,000000,59.121,59.22,57.8659,59.02,348310,0
+WCLD.US,D,20210218,000000,58.4,59.3597,57.8,59.15,287489,0
+WCLD.US,D,20210219,000000,59.67,60.23,59.39,59.79,421640,0
+WCLD.US,D,20210222,000000,58.99,59.02,56.37,56.57,1033860,0
+WCLD.US,D,20210223,000000,54.1604,55.61,52.12,55.49,2211553,0
+WCLD.US,D,20210224,000000,54.98,56.22,54.21,56.11,468073,0
+WCLD.US,D,20210225,000000,55.47,56.22,52.65,53.08,806920,0
+WCLD.US,D,20210226,000000,53.62,54.1,51.99,53.15,695051,0
+WCLD.US,D,20210301,000000,54.45,55.41,54.1,55.3,529850,0
+WCLD.US,D,20210302,000000,55.81,55.81,53.72,53.72,387849,0
+WCLD.US,D,20210303,000000,53.66,53.66,50.6,50.8,1045518,0
+WCLD.US,D,20210304,000000,50.27,50.8,47.47,48.78,1727682,0
+WCLD.US,D,20210305,000000,49.23,49.46,45.09,48.54,1137599,0
+WCLD.US,D,20210308,000000,48.53,49.33,46.25,46.34,791338,0
+WCLD.US,D,20210309,000000,48.24,49.874,48.24,49.52,743079,0
+WCLD.US,D,20210310,000000,50.35,50.97,48.8167,48.98,532045,0
+WCLD.US,D,20210311,000000,50.25,51.6,50.14,51.38,838085,0
+WCLD.US,D,20210312,000000,50.3986,50.68,49.43,50.67,809485,0
+WCLD.US,D,20210315,000000,50.72,51.27,50.235,51.27,293504,0
+WCLD.US,D,20210316,000000,51.45,51.98,49.95,50.56,292197,0
+WCLD.US,D,20210317,000000,49.82,51.206,48.96,50.68,507806,0
+WCLD.US,D,20210318,000000,49.3147,49.7,47.83,48.04,710426,0
+WCLD.US,D,20210319,000000,48.23,49.24,47.6691,48.83,216209,0
+WCLD.US,D,20210322,000000,49.02,50.21,49.02,49.8,256790,0
+WCLD.US,D,20210323,000000,50.05,50.2203,49.36,49.59,485703,0
+WCLD.US,D,20210324,000000,49.72,49.8165,47.12,47.23,390346,0
+WCLD.US,D,20210325,000000,46.4,47.3,45.91,47.11,484450,0
+WCLD.US,D,20210326,000000,47.31,47.9325,46.0325,47.54,1051148,0
+WCLD.US,D,20210329,000000,47.5,47.6,45.87,46.25,303874,0
+WCLD.US,D,20210330,000000,45.76,46.5434,45.24,46.4,301802,0
+WCLD.US,D,20210331,000000,46.9,48.5,46.9,48.16,662088,0
+WCLD.US,D,20210401,000000,49.09,50.1,49.09,49.51,830080,0
+WCLD.US,D,20210405,000000,50.05,50.05,48.99,49.47,234256,0
+WCLD.US,D,20210406,000000,49.47,50.6404,49.12,50.19,181977,0
+WCLD.US,D,20210407,000000,50.01,50.33,49.4708,49.6,136130,0
+WCLD.US,D,20210408,000000,50.06,50.94,50.06,50.83,331903,0
+WCLD.US,D,20210409,000000,50.61,50.75,49.6415,50.74,340887,0
+WCLD.US,D,20210412,000000,50.47,51.13,49.89,50.89,152412,0
+WCLD.US,D,20210413,000000,51.19,52.48,51.19,52.26,357348,0
+WCLD.US,D,20210414,000000,52.54,53.19,51.49,51.61,325956,0
+WCLD.US,D,20210415,000000,52.24,52.79,51.9755,52.65,255986,0
+WCLD.US,D,20210416,000000,52.69,52.69,51.522,51.98,142365,0
+WCLD.US,D,20210419,000000,51.83,52.11,50.575,50.84,258896,0
+WCLD.US,D,20210420,000000,50.86,51.14,49.48,49.87,456867,0
+WCLD.US,D,20210421,000000,49.66,50.62,49.32,50.54,120841,0
+WCLD.US,D,20210422,000000,50.63,52.0153,50.63,51.04,284381,0
+WCLD.US,D,20210423,000000,51.21,51.97,51.21,51.86,130264,0
+WCLD.US,D,20210426,000000,52.42,53.66,52.2424,53.61,171925,0
+WCLD.US,D,20210427,000000,53.79,53.89,53.0829,53.26,250510,0
+WCLD.US,D,20210428,000000,53.09,53.6299,52.65,53.33,113685,0
+WCLD.US,D,20210429,000000,53.61,53.61,51.35,51.93,241874,0
+WCLD.US,D,20210430,000000,51.45,52.46,51.2,51.26,98212,0
+WCLD.US,D,20210503,000000,51.62,51.63,49.94,49.95,515713,0
+WCLD.US,D,20210504,000000,49.24,49.25,47.25,48.2,583035,0
+WCLD.US,D,20210505,000000,48.74,49,47.25,47.59,408821,0
+WCLD.US,D,20210506,000000,47.33,47.33,45.47,46.22,759674,0
+WCLD.US,D,20210507,000000,47.24,48.0499,46.675,46.91,242428,0
+WCLD.US,D,20210510,000000,46.68,46.68,45.49,45.77,702370,0
+WCLD.US,D,20210511,000000,44.06,47.156,43.86,46.85,544471,0
+WCLD.US,D,20210512,000000,45.88,46.28,44.6926,45.13,552340,0
+WCLD.US,D,20210513,000000,45.66,46.1289,43.87,44.5,450848,0
+WCLD.US,D,20210514,000000,44.98,46.27,44.745,46.13,299357,0
+WCLD.US,D,20210517,000000,45.72,46.21,45.11,45.74,211869,0
+WCLD.US,D,20210518,000000,45.97,47,45.74,46.39,353852,0
+WCLD.US,D,20210519,000000,45.13,46.48,45.113,46.33,276683,0
+WCLD.US,D,20210520,000000,46.81,47.91,46.74,47.71,182878,0
+WCLD.US,D,20210521,000000,48.19,48.47,47.67,47.84,1762381,0
+WCLD.US,D,20210524,000000,48.26,48.75,48.02,48.5,658836,0
+WCLD.US,D,20210525,000000,48.74,49,48.49,48.52,130826,0
+WCLD.US,D,20210526,000000,48.96,49.57,48.88,49.42,449559,0
+WCLD.US,D,20210527,000000,48.96,49.4,47.99,49.21,184604,0
+WCLD.US,D,20210528,000000,49.74,50.34,49.51,49.56,461775,0
+WCLD.US,D,20210601,000000,49.69,49.83,48.55,49.279,239186,0
+WCLD.US,D,20210602,000000,49.36,49.81,49.06,49.55,256448,0
+WCLD.US,D,20210603,000000,49.12,49.31,48.38,48.56,254097,0
+WCLD.US,D,20210604,000000,48.93,49.5485,48.93,49.29,135170,0
+WCLD.US,D,20210607,000000,49.11,50.2,48.9,50.18,468459,0
+WCLD.US,D,20210608,000000,50.4,51.02,50.1,50.69,186156,0
+WCLD.US,D,20210609,000000,50.93,51.28,50.41,50.43,170963,0
+WCLD.US,D,20210610,000000,50.48,51.7,50.36,51.66,226123,0
+WCLD.US,D,20210611,000000,51.63,52.55,51.49,52.49,259092,0
+WCLD.US,D,20210614,000000,52.63,53.4,52.42,53.13,359293,0
+WCLD.US,D,20210615,000000,52.95,53.24,52.19,52.34,273639,0
+WCLD.US,D,20210616,000000,52.3,53.1723,51.9053,52.83,235900,0
+WCLD.US,D,20210617,000000,52.44,54.6855,52.3,54.53,635217,0
+WCLD.US,D,20210618,000000,54.38,55.43,54.36,55.28,320526,0
+WCLD.US,D,20210621,000000,55.22,55.62,54.0579,55.27,339004,0
+WCLD.US,D,20210622,000000,55.07,55.92,55.07,55.89,252350,0
+WCLD.US,D,20210623,000000,55.89,56.519,55.81,56.25,224985,0
+WCLD.US,D,20210624,000000,56.5,57.1543,56.32,56.57,216096,0
+WCLD.US,D,20210625,000000,56.67,56.9148,55.9766,56.51,233553,0
+WCLD.US,D,20210628,000000,56.87,57.41,56.73,56.99,508874,0
+WCLD.US,D,20210629,000000,56.99,57.33,56.7735,57.05,185143,0
+WCLD.US,D,20210630,000000,56.95,56.99,55.87,55.89,312807,0
+WCLD.US,D,20210701,000000,55.78,56.33,55.25,55.81,293607,0
+WCLD.US,D,20210702,000000,56.28,56.735,56.12,56.37,194157,0
+WCLD.US,D,20210706,000000,56.5,57.76,56.5,57.48,380770,0
+WCLD.US,D,20210707,000000,57.91,58.12,56.82,57.36,221115,0
+WCLD.US,D,20210708,000000,55.96,57.13,55.3809,56.81,269485,0
+WCLD.US,D,20210709,000000,56.93,57.39,56.3,57.39,179237,0
+WCLD.US,D,20210712,000000,57.78,58.0984,56.3619,56.73,304111,0
+WCLD.US,D,20210713,000000,56.57,57.2599,56.18,56.4,292932,0
+WCLD.US,D,20210714,000000,56.8404,56.8404,55.0915,55.17,322650,0
+WCLD.US,D,20210715,000000,55.04,55.52,53.74,54.26,338417,0
+WCLD.US,D,20210716,000000,54.7,55.05,54.23,54.49,281512,0
+WCLD.US,D,20210719,000000,53.68,54.979,53.39,54.97,302485,0
+WCLD.US,D,20210720,000000,55.25,56.8119,54.75,56.37,260894,0
+WCLD.US,D,20210721,000000,56.33,57.05,55.78,57.02,170298,0
+WCLD.US,D,20210722,000000,57.21,57.92,57.21,57.75,299352,0
+WCLD.US,D,20210723,000000,57.77,58.23,57.52,58.2,181267,0
+WCLD.US,D,20210726,000000,58.08,58.13,57.57,57.9,180204,0
+WCLD.US,D,20210727,000000,57.805,57.99,55.7261,56.81,343085,0
+WCLD.US,D,20210728,000000,57.06,58.07,56.91,57.91,311975,0
+WCLD.US,D,20210729,000000,57.85,58.54,57.73,57.95,166591,0
+WCLD.US,D,20210730,000000,57.45,58.23,57.2617,57.36,139535,0
+WCLD.US,D,20210802,000000,57.48,58.1,56.61,57.66,176483,0
+WCLD.US,D,20210803,000000,57.78,58.25,57,57.54,180779,0
+WCLD.US,D,20210804,000000,57.69,58.65,57.69,58.64,253484,0
+WCLD.US,D,20210805,000000,58.71,59.6,58.45,59.46,264909,0
+WCLD.US,D,20210806,000000,59.28,59.5,58.12,58.7,231265,0
+WCLD.US,D,20210809,000000,58.61,59.15,58.354,58.9,113282,0
+WCLD.US,D,20210810,000000,58.97,59.23,57.5372,57.76,316168,0
+WCLD.US,D,20210811,000000,57.98,57.98,56.67,57.44,247165,0
+WCLD.US,D,20210812,000000,57.35,58.38,57.24,58.26,166134,0
+WCLD.US,D,20210813,000000,58.15,58.45,57.83,58.06,138124,0
+WCLD.US,D,20210816,000000,57.76,57.76,56.22,57.15,422580,0
+WCLD.US,D,20210817,000000,56.59,56.94,56.04,56.68,329003,0
+WCLD.US,D,20210818,000000,56.66,57.33,56.43,56.61,406502,0
+WCLD.US,D,20210819,000000,56.17,56.97,56.17,56.42,179892,0
+WCLD.US,D,20210820,000000,56.46,57.18,56.43,57.05,174107,0
+WCLD.US,D,20210823,000000,57.35,58.467,57.2674,58.43,515069,0
+WCLD.US,D,20210824,000000,58.76,59.5,58.76,59.45,193792,0
+WCLD.US,D,20210825,000000,59.64,59.9098,59.36,59.71,115479,0
+WCLD.US,D,20210826,000000,59.93,60.45,59.39,59.47,340532,0
+WCLD.US,D,20210827,000000,59.77,61,59.65,60.85,276030,0
+WCLD.US,D,20210830,000000,61.01,61.49,60.5276,61.33,146618,0
+WCLD.US,D,20210831,000000,61.07,61.18,60.62,60.92,177665,0
+WCLD.US,D,20210901,000000,61.23,62,61.23,61.63,158377,0
+WCLD.US,D,20210902,000000,61.9,62.36,61.52,62.08,147997,0
+WCLD.US,D,20210903,000000,62.07,63.2877,62,63.07,112595,0
+WCLD.US,D,20210907,000000,63.29,63.3735,62.35,62.71,157864,0
+WCLD.US,D,20210908,000000,62.34,62.34,61.18,61.23,301304,0
+WCLD.US,D,20210909,000000,61.21,61.876,61.02,61.23,260168,0
+WCLD.US,D,20210910,000000,61.39,61.56,60.17,60.2,218136,0
+WCLD.US,D,20210913,000000,60.41,60.41,58.9216,59.85,287741,0
+WCLD.US,D,20210914,000000,60.11,60.49,59.8,60.07,312101,0
+WCLD.US,D,20210915,000000,60.06,60.48,59.53,60.45,236151,0
+WCLD.US,D,20210916,000000,60.37,61.45,60.13,61.43,125523,0
+WCLD.US,D,20210917,000000,61.54,61.81,60.78,61.33,313303,0
+WCLD.US,D,20210920,000000,59.8,60.5,58.99,59.77,464943,0
+WCLD.US,D,20210921,000000,60.2,60.5568,59.66,60.14,181574,0
+WCLD.US,D,20210922,000000,60.27,61.015,59.98,60.87,132050,0
+WCLD.US,D,20210923,000000,61.32,61.8367,60.78,61.73,122174,0
+WCLD.US,D,20210924,000000,61.39,61.5,60.66,61.41,112031,0
+WCLD.US,D,20210927,000000,60.75,60.75,59.77,60.24,407351,0
+WCLD.US,D,20210928,000000,59.4,59.4,57.46,57.49,376904,0
+WCLD.US,D,20210929,000000,58.08,58.3062,57.06,57.15,162017,0
+WCLD.US,D,20210930,000000,57.5,58,57.36,57.62,164557,0
+WCLD.US,D,20211001,000000,57.79,58.31,56.8618,58.24,216926,0
+WCLD.US,D,20211004,000000,57.89,57.89,55.14,55.7,572334,0
+WCLD.US,D,20211005,000000,55.88,57.2,55.83,56.57,163080,0
+WCLD.US,D,20211006,000000,55.89,57.5,55.85,57.38,239929,0
+WCLD.US,D,20211007,000000,57.98,58.9356,57.98,58.41,453548,0
+WCLD.US,D,20211008,000000,58.77,58.85,57.61,57.63,211541,0
+WCLD.US,D,20211011,000000,57.259,58.3,56.991,57.33,104219,0
+WCLD.US,D,20211012,000000,57.68,58.79,57.56,58.4,94473,0
+WCLD.US,D,20211013,000000,58.86,60.45,58.86,60.41,218609,0
+WCLD.US,D,20211014,000000,61.22,62.03,61.22,61.57,180852,0
+WCLD.US,D,20211015,000000,61.86,61.86,61.14,61.31,118117,0
+WCLD.US,D,20211018,000000,61.21,62.07,61.1999,62.04,199950,0
+WCLD.US,D,20211019,000000,62.429,63.028,62.05,62.74,160808,0
+WCLD.US,D,20211020,000000,62.99,63.25,62.155,62.58,291976,0
+WCLD.US,D,20211021,000000,62.46,63.71,62.4,63.47,366862,0
+WCLD.US,D,20211022,000000,63.4,63.56,62.4,62.8,430851,0
+WCLD.US,D,20211025,000000,63.04,63.7,62.64,63.33,210317,0
+WCLD.US,D,20211026,000000,63.82,64,62.39,62.75,204215,0
+WCLD.US,D,20211027,000000,62.86,63.22,61.53,61.56,207753,0
+WCLD.US,D,20211028,000000,61.52,62.56,61.21,62.33,202224,0
+WCLD.US,D,20211029,000000,61.7,62.79,61.59,62.6,233610,0
+WCLD.US,D,20211101,000000,62.74,63.12,62.47,63.12,131314,0
+WCLD.US,D,20211102,000000,63.12,63.17,62.04,62.38,158952,0
+WCLD.US,D,20211103,000000,62.56,62.99,61.81,62.88,132158,0
+WCLD.US,D,20211104,000000,63.32,64.3,63.1841,63.78,245534,0
+WCLD.US,D,20211105,000000,64.62,64.75,63.07,63.49,154275,0
+WCLD.US,D,20211108,000000,63.64,64.5,63.4419,64.29,247800,0
+WCLD.US,D,20211109,000000,64.85,65.51,64.11,65.33,187374,0
+WCLD.US,D,20211110,000000,64.91,65.3696,62.35,62.86,496732,0
+WCLD.US,D,20211111,000000,63.64,63.98,62.93,63.01,238995,0
+WCLD.US,D,20211112,000000,63.54,64.21,63.4,64.21,140504,0
+WCLD.US,D,20211115,000000,64.49,64.49,63.255,63.6,182488,0
+WCLD.US,D,20211116,000000,63.56,64.22,63.21,64.22,291786,0
+WCLD.US,D,20211117,000000,64.19,64.4,62.68,63.01,199191,0
+WCLD.US,D,20211118,000000,63.19,63.19,61.72,62.14,139714,0
+WCLD.US,D,20211119,000000,62.31,62.7135,61.1801,61.21,241791,0
+WCLD.US,D,20211122,000000,61.25,61.25,57.48,57.8,533683,0
+WCLD.US,D,20211123,000000,57.19,57.81,55.4,56.44,650587,0
+WCLD.US,D,20211124,000000,55.7,57.48,55.33,57.4,415438,0
+WCLD.US,D,20211126,000000,56.98,58.0643,56.581,57.13,332704,0
+WCLD.US,D,20211129,000000,57.74,57.97,56.6201,57.66,479748,0
+WCLD.US,D,20211130,000000,57.6,58.24,55.5018,56.29,340370,0
+WCLD.US,D,20211201,000000,57.13,57.27,52.45,52.59,967858,0
+WCLD.US,D,20211202,000000,52.53,53.692,51.7836,53.48,717164,0
+WCLD.US,D,20211203,000000,53.3,53.3199,49.65,50.99,710984,0
+WCLD.US,D,20211206,000000,50.69,51.369,49,51.21,462753,0
+WCLD.US,D,20211207,000000,52.8,54.5099,52.8,54.08,593897,0
+WCLD.US,D,20211208,000000,54.27,55.64,53.2,55.37,395262,0
+WCLD.US,D,20211209,000000,55.34,55.78,53,53.34,371620,0
+WCLD.US,D,20211210,000000,53.54,54.37,52.04,52.25,367200,0
+WCLD.US,D,20211213,000000,52.26,53.27,51.32,52.08,539358,0
+WCLD.US,D,20211214,000000,50.96,51.4,49.6801,50.71,343025,0
+WCLD.US,D,20211215,000000,50.55,52.25,49.8063,52.01,523646,0
+WCLD.US,D,20211216,000000,52.22,52.275,49.37,49.99,622818,0
+WCLD.US,D,20211217,000000,49.36,51.58,48.74,51.54,317439,0
+WCLD.US,D,20211220,000000,50.42,51.54,49.93,50.82,864570,0
+WCLD.US,D,20211221,000000,51.4,53.17,50.81,53.05,292447,0
+WCLD.US,D,20211222,000000,53.03,53.66,52.5,53.02,197821,0
+WCLD.US,D,20211223,000000,53.24,53.3358,52.42,53.12,162213,0
+WCLD.US,D,20211227,000000,53.22,53.68,52.98,53.23,221896,0
+WCLD.US,D,20211228,000000,53.32,53.38,52.13,52.32,168029,0
+WCLD.US,D,20211229,000000,52.28,52.44,51.35,52.05,422029,0
+WCLD.US,D,20211230,000000,52.05,53.47,52.05,52.78,188882,0
+WCLD.US,D,20211231,000000,52.57,52.98,51.85,51.86,162662,0
+WCLD.US,D,20220103,000000,52.05,52.2,50.3,51.3,617199,0
+WCLD.US,D,20220104,000000,51.315,51.315,47.8,49.21,1073989,0
+WCLD.US,D,20220105,000000,48.5,48.81,46.1,46.3,1410983,0
+WCLD.US,D,20220106,000000,45.911,47.52,45.33,46.62,758668,0
+WCLD.US,D,20220107,000000,46.43,47.7692,45.81,46.27,596098,0
+WCLD.US,D,20220110,000000,45.41,46.8335,44.2121,46.78,1199335,0
+WCLD.US,D,20220111,000000,46.55,48.25,46.29,47.99,838525,0
+WCLD.US,D,20220112,000000,48.56,49.2311,47.12,47.48,559263,0
+WCLD.US,D,20220113,000000,47.38,47.51,44.78,44.89,1141767,0
+WCLD.US,D,20220114,000000,44.48,45.4,43.77,44.71,721172,0
+WCLD.US,D,20220118,000000,43.8,44.8399,43.26,43.43,828942,0
+WCLD.US,D,20220119,000000,43.57,44.71,43.29,43.3,515612,0
+WCLD.US,D,20220120,000000,44,45.22,43.08,43.13,435777,0
+WCLD.US,D,20220121,000000,42.8,43.43,41.58,41.69,690669,0
+WCLD.US,D,20220124,000000,40.41,43.29,39.4,43.26,1584978,0
+WCLD.US,D,20220125,000000,42.25,42.81,40.7451,41.16,742271,0
+WCLD.US,D,20220126,000000,42.34,42.99,40.3,40.56,736349,0
+WCLD.US,D,20220127,000000,41.33,41.9369,39.89,40.13,1392675,0
+WCLD.US,D,20220128,000000,40.39,41.99,39.3543,41.95,1003700,0
+WCLD.US,D,20220131,000000,42.1,44.72,42.1,44.62,1047331,0
+WCLD.US,D,20220201,000000,45.01,45.29,43.72,45.23,541665,0
+WCLD.US,D,20220202,000000,45.13,45.28,43.14,43.5,597553,0
+WCLD.US,D,20220203,000000,42.3,43.07,41.58,41.75,545754,0
+WCLD.US,D,20220204,000000,41.94,44.125,41.71,43.61,697583,0
+WCLD.US,D,20220207,000000,43.73,45.3,43.61,43.9,489864,0
+WCLD.US,D,20220208,000000,43.56,44.75,43.33,44.66,399868,0
+WCLD.US,D,20220209,000000,45.04,45.75,44.57,45.73,480901,0
+WCLD.US,D,20220210,000000,44.81,46.71,44.6,45.39,724917,0
+WCLD.US,D,20220211,000000,45.6,46.28,43.19,43.58,678239,0
+WCLD.US,D,20220214,000000,43.3,44.69,43.16,43.62,390159,0
+WCLD.US,D,20220215,000000,44.39,45.02,43.93,44.9,316455,0
+WCLD.US,D,20220216,000000,44.21,44.23,43.34,44.12,286557,0
+WCLD.US,D,20220217,000000,43.35,43.46,41.28,41.48,618632,0
+WCLD.US,D,20220218,000000,41.43,41.81,39.95,40.15,468248,0
+WCLD.US,D,20220222,000000,39.57,40.73,39.21,39.52,405213,0
+WCLD.US,D,20220223,000000,39.72,39.82,37.6,37.64,777532,0
+WCLD.US,D,20220224,000000,35.85,40.74,35.7,40.63,736486,0
+WCLD.US,D,20220225,000000,40.58,40.91,39.071,40.87,489811,0
+WCLD.US,D,20220228,000000,40.73,42.35,40.53,41.94,657961,0
+WCLD.US,D,20220301,000000,41.91,43.01,41.4,41.67,271644,0
+WCLD.US,D,20220302,000000,41.92,41.965,40.27,41.74,348968,0
+WCLD.US,D,20220303,000000,41.91,41.91,39.43,39.77,444590,0
+WCLD.US,D,20220304,000000,39.63,40.19,37.65,37.92,516164,0
+WCLD.US,D,20220307,000000,37.96,38.67,36.22,36.27,417147,0
+WCLD.US,D,20220308,000000,36.16,37.5,35.4,36.45,677001,0
+WCLD.US,D,20220309,000000,37.32,38.7143,37.24,38.53,419420,0
+WCLD.US,D,20220310,000000,37.55,38.1,37.03,37.61,237379,0
+WCLD.US,D,20220311,000000,37.97,37.97,35.3,35.36,330254,0
+WCLD.US,D,20220314,000000,35.14,35.53,33.33,33.58,335213,0
+WCLD.US,D,20220315,000000,33.67,34.6,33.34,34.58,404148,0
+WCLD.US,D,20220316,000000,35.31,37.38,35.31,37.36,739494,0
+WCLD.US,D,20220317,000000,37.19,39.18,36.915,39.1,393858,0
+WCLD.US,D,20220318,000000,38.85,40.98,38.85,40.79,367815,0
+WCLD.US,D,20220321,000000,40.685,41.16,39.625,40.41,374744,0
+WCLD.US,D,20220322,000000,40.39,42.25,40.27,41.78,245689,0
+WCLD.US,D,20220323,000000,41.05,42.26,40.3635,41.15,247152,0
+WCLD.US,D,20220324,000000,41.38,41.54,40.19,41.52,291161,0
+WCLD.US,D,20220325,000000,41.68,41.68,39.47,40.14,504439,0
+WCLD.US,D,20220328,000000,40.16,41.15,39.67,41.05,307375,0
+WCLD.US,D,20220329,000000,41.75,43.16,41.48,42.96,480392,0
+WCLD.US,D,20220330,000000,42.48,43.1,41.41,41.59,299528,0
+WCLD.US,D,20220331,000000,41.51,41.71,40.88,40.89,225910,0
+WCLD.US,D,20220401,000000,40.92,42.029,40.92,41.44,276280,0
+WCLD.US,D,20220404,000000,41.65,43.04,41.65,42.92,241075,0
+WCLD.US,D,20220405,000000,42.81,42.93,40.87,41.26,464752,0
+WCLD.US,D,20220406,000000,40.37,40.43,38.85,39.55,1032700,0
+WCLD.US,D,20220407,000000,39.5,40.3394,38.55,39.48,353267,0
+WCLD.US,D,20220408,000000,39.21,39.38,38.53,38.57,205462,0
+WCLD.US,D,20220411,000000,38.01,39.21,37.49,38.82,583601,0
+WCLD.US,D,20220412,000000,39.56,40.63,38.63,38.79,578204,0
+WCLD.US,D,20220413,000000,38.84,40.27,38.58,40.15,304665,0
+WCLD.US,D,20220414,000000,40.09,40.09,38.68,38.68,213731,0
+WCLD.US,D,20220418,000000,38.57,38.57,37.05,37.68,340508,0
+WCLD.US,D,20220419,000000,37.61,39.54,37.55,39.22,318716,0
+WCLD.US,D,20220420,000000,39.39,39.41,37.57,37.58,360866,0
+WCLD.US,D,20220421,000000,38.16,38.68,35.81,35.95,758961,0
+WCLD.US,D,20220422,000000,35.94,36.63,35.0794,35.26,643846,0
+WCLD.US,D,20220425,000000,35.11,36.53,34.92,36.51,654927,0
+WCLD.US,D,20220426,000000,36.3,36.3,34.7617,34.77,453876,0
+WCLD.US,D,20220427,000000,34.88,35.64,34.32,34.52,519359,0
+WCLD.US,D,20220428,000000,35.13,36.27,34.25,36,342597,0
+WCLD.US,D,20220429,000000,35.57,36.79,34.3018,34.34,255200,0
+WCLD.US,D,20220502,000000,34.19,35.38,33.77,35.35,200552,0
+WCLD.US,D,20220503,000000,35.23,35.76,34.29,34.6,295862,0
+WCLD.US,D,20220504,000000,34.61,35.85,32.865,35.78,614980,0
+WCLD.US,D,20220505,000000,34.99,34.99,32.54,33.03,720561,0
+WCLD.US,D,20220506,000000,32.5,32.65,30.63,31.56,857891,0
+WCLD.US,D,20220509,000000,30.72,31.1,28.75,28.95,1568320,0
+WCLD.US,D,20220510,000000,29.9,30.305,27.57,28.64,910299,0
+WCLD.US,D,20220511,000000,28.22,29.04,26.875,26.95,1031248,0
+WCLD.US,D,20220512,000000,26.61,28.6599,26.031,27.88,1176175,0
+WCLD.US,D,20220513,000000,28.63,30.6,28.63,30.42,2095768,0
+WCLD.US,D,20220516,000000,30.16,30.58,28.91,29,1077175,0
+WCLD.US,D,20220517,000000,29.74,30.31,28.22,29.54,857589,0
+WCLD.US,D,20220518,000000,29.05,29.53,27.9376,28.24,941214,0
+WCLD.US,D,20220519,000000,28.13,30.2086,28.13,29.52,2229051,0
+WCLD.US,D,20220520,000000,30.11,30.34,28.46,29.67,613865,0
+WCLD.US,D,20220523,000000,29.66,29.88,28.6518,29.59,524260,0
+WCLD.US,D,20220524,000000,29,29.05,27.56,27.93,680550,0
+WCLD.US,D,20220525,000000,27.72,29.14,27.72,28.87,767946,0
+WCLD.US,D,20220526,000000,28.73,30.07,28.49,29.75,584379,0
+WCLD.US,D,20220527,000000,30.05,31.3399,30.03,31.3,739012,0
+WCLD.US,D,20220531,000000,31.25,31.5,29.92,30.26,887428,0
+WCLD.US,D,20220601,000000,30.62,31.35,29.7,30.1,296154,0
+WCLD.US,D,20220602,000000,29.93,32.23,29.93,32.06,510614,0
+WCLD.US,D,20220603,000000,31.5,31.92,30.79,30.95,789696,0
+WCLD.US,D,20220606,000000,31.53,31.7,30.4301,30.76,677582,0
+WCLD.US,D,20220607,000000,30.31,31.6,30.27,31.57,572022,0
+WCLD.US,D,20220608,000000,31.51,32.12,31.35,31.65,173494,0
+WCLD.US,D,20220609,000000,31.3,31.575,30.26,30.29,955633,0
+WCLD.US,D,20220610,000000,29.38,29.54,28.24,28.62,1988534,0
+WCLD.US,D,20220613,000000,27.38,27.73,26.2701,26.39,960531,0
+WCLD.US,D,20220614,000000,26.67,26.9341,25.96,26.41,353577,0
+WCLD.US,D,20220615,000000,26.78,28.04,26.71,27.54,317572,0
+WCLD.US,D,20220616,000000,26.51,26.89,25.66,25.93,946328,0
+WCLD.US,D,20220617,000000,26.09,27.41,26.09,27.11,367951,0
+WCLD.US,D,20220621,000000,27.61,28.42,27.53,27.68,937055,0
+WCLD.US,D,20220622,000000,27.24,28.51,27.12,28.01,923210,0
+WCLD.US,D,20220623,000000,28.33,29.77,28.11,29.65,888365,0
+WCLD.US,D,20220624,000000,30.1,31.25,30.08,31.21,649916,0
+WCLD.US,D,20220627,000000,31.3,31.35,30.07,30.48,428492,0
+WCLD.US,D,20220628,000000,30.49,30.82,28.95,29.08,426518,0
+WCLD.US,D,20220629,000000,29.08,29.31,28.53,28.91,368679,0
+WCLD.US,D,20220630,000000,28.48,28.58,27.18,28.03,849164,0
+WCLD.US,D,20220701,000000,28.15,28.96,27.78,28.9,422105,0
+WCLD.US,D,20220705,000000,28.56,30.45,28.2,30.45,740548,0
+WCLD.US,D,20220706,000000,30.52,30.92,29.8304,30.08,541177,0
+WCLD.US,D,20220707,000000,30.15,31.35,30.07,31.31,346084,0
+WCLD.US,D,20220708,000000,30.76,31.7574,30.42,31.17,1022410,0
+WCLD.US,D,20220711,000000,30.71,30.94,29.67,29.95,429639,0
+WCLD.US,D,20220712,000000,30.1,30.59,28.52,28.8,476132,0
+WCLD.US,D,20220713,000000,27.93,29.06,27.57,28.49,426342,0
+WCLD.US,D,20220714,000000,28.16,28.32,27.16,27.65,575441,0
+WCLD.US,D,20220715,000000,28.01,28.45,27.54,28.37,617960,0
+WCLD.US,D,20220718,000000,28.76,29.41,28.22,28.31,430497,0
+WCLD.US,D,20220719,000000,28.68,28.88,27.95,28.86,460845,0
+WCLD.US,D,20220720,000000,28.92,30.84,28.92,30.68,1167272,0
+WCLD.US,D,20220721,000000,30.49,31.22,30.34,31.2,250737,0
+WCLD.US,D,20220722,000000,31.19,31.5199,29.55,29.79,312943,0
+WCLD.US,D,20220725,000000,29.63,29.63,28.92,29.18,278582,0
+WCLD.US,D,20220726,000000,28.95,28.95,27.615,27.71,412057,0
+WCLD.US,D,20220727,000000,28.26,29.19,28.12,29.08,382579,0
+WCLD.US,D,20220728,000000,28.89,29.44,28.36,29.4,345601,0
+WCLD.US,D,20220729,000000,29.36,29.57,28.89,29.48,205424,0
+WCLD.US,D,20220801,000000,29.16,30.14,28.73,29.77,532100,0
+WCLD.US,D,20220802,000000,29.49,30.72,29.42,30.56,292333,0
+WCLD.US,D,20220803,000000,30.96,32.42,30.96,32.3,523607,0
+WCLD.US,D,20220804,000000,32.29,32.53,31.78,32.51,319669,0
+WCLD.US,D,20220805,000000,31.78,33.08,31.62,32.96,389736,0
+WCLD.US,D,20220808,000000,33.13,34.295,33.08,33.54,527349,0
+WCLD.US,D,20220809,000000,33.11,33.19,32.25,32.54,376342,0
+WCLD.US,D,20220810,000000,33.855,34.51,33.855,34.42,634055,0
+WCLD.US,D,20220811,000000,34.99,35.23,33.58,33.7,1136893,0
+WCLD.US,D,20220812,000000,33.6,33.92,33.2101,33.84,228525,0
+WCLD.US,D,20220815,000000,33.71,34.21,33.5,33.9,247772,0
+WCLD.US,D,20220816,000000,33.65,33.74,32.73,33.56,209426,0
+WCLD.US,D,20220817,000000,33,33.08,32.4119,32.59,348945,0
+WCLD.US,D,20220818,000000,32.66,32.7891,32.2,32.66,200441,0
+WCLD.US,D,20220819,000000,32.14,32.22,31.18,31.33,403031,0
+WCLD.US,D,20220822,000000,30.63,30.98,30.15,30.45,583833,0
+WCLD.US,D,20220823,000000,30.42,31.18,30.32,30.36,735804,0
+WCLD.US,D,20220824,000000,30.42,31.31,30.31,30.89,178203,0
+WCLD.US,D,20220825,000000,31.3,31.6,30.94,31.6,441813,0
+WCLD.US,D,20220826,000000,31.5,31.59,30.13,30.24,271269,0
+WCLD.US,D,20220829,000000,29.82,30.49,29.68,29.78,329497,0
+WCLD.US,D,20220830,000000,30.1,30.41,29.34,29.82,345086,0
+WCLD.US,D,20220831,000000,30.22,30.5,29.48,29.61,146838,0
+WCLD.US,D,20220901,000000,28.94,28.94,27.34,28.19,708274,0
+WCLD.US,D,20220902,000000,28.72,28.93,27.9,28.1,177451,0
+WCLD.US,D,20220906,000000,28.19,28.32,27.77,27.98,147154,0
+WCLD.US,D,20220907,000000,27.96,28.84,27.81,28.84,134173,0
+WCLD.US,D,20220908,000000,28.53,29.57,28.3942,29.54,251710,0
+WCLD.US,D,20220909,000000,30.11,30.95,30.11,30.8,230290,0
+WCLD.US,D,20220912,000000,31.12,31.605,30.97,31.56,225525,0
+WCLD.US,D,20220913,000000,29.91,30.32,29.56,29.77,472114,0
+WCLD.US,D,20220914,000000,29.8,30.165,29.28,30.13,148426,0
+WCLD.US,D,20220915,000000,29.75,30.7,29.51,29.96,347805,0
+WCLD.US,D,20220916,000000,29.25,29.25,28.39,28.59,351100,0
+WCLD.US,D,20220919,000000,28.36,28.9,28.22,28.85,216737,0
+WCLD.US,D,20220920,000000,28.5,28.74,28.06,28.15,190089,0
+WCLD.US,D,20220921,000000,28.31,29.0188,27.8,27.84,247939,0
+WCLD.US,D,20220922,000000,27.62,27.81,26.59,26.69,338102,0
+WCLD.US,D,20220923,000000,26.26,26.64,25.84,26.25,353626,0
+WCLD.US,D,20220926,000000,26.27,26.99,25.8872,25.94,206958,0
+WCLD.US,D,20220927,000000,26.47,26.95,26.031,26.46,437640,0
+WCLD.US,D,20220928,000000,26.6,27.759,26.48,27.62,272900,0
+WCLD.US,D,20220929,000000,27.03,27.23,26.5,27.03,324604,0
+WCLD.US,D,20220930,000000,26.93,27.89,26.67,26.67,276687,0
+WCLD.US,D,20221003,000000,27.01,27.4309,26.34,27.24,249400,0
+WCLD.US,D,20221004,000000,28.12,28.97,28.12,28.83,425916,0
+WCLD.US,D,20221005,000000,28.24,28.98,27.83,28.85,277686,0
+WCLD.US,D,20221006,000000,28.65,29.33,28.59,28.87,139616,0
+WCLD.US,D,20221007,000000,28.16,28.16,27.05,27.17,256154,0
+WCLD.US,D,20221010,000000,27.2,27.2,25.5,25.78,467350,0
+WCLD.US,D,20221011,000000,25.66,25.8,24.54,25.31,579377,0
+WCLD.US,D,20221012,000000,25.28,25.44,24.63,25.19,740554,0
+WCLD.US,D,20221013,000000,24.09,25.38,23.54,25.16,533417,0
+WCLD.US,D,20221014,000000,25.51,25.7589,24.19,24.25,184049,0
+WCLD.US,D,20221017,000000,25.05,25.93,25.05,25.66,572333,0
+WCLD.US,D,20221018,000000,26.64,26.9082,25.89,26.29,436568,0
+WCLD.US,D,20221019,000000,26,26.16,25.36,25.49,138313,0
+WCLD.US,D,20221020,000000,25.58,26.6101,25.47,25.81,531078,0
+WCLD.US,D,20221021,000000,25.76,26.09,24.95,26.06,306324,0
+WCLD.US,D,20221024,000000,26.1,26.1,25.08,25.89,201440,0
+WCLD.US,D,20221025,000000,26.22,27.52,26.17,27.52,777507,0
+WCLD.US,D,20221026,000000,26.92,28.04,26.69,26.94,505994,0
+WCLD.US,D,20221027,000000,27.29,27.92,27.12,27.39,249819,0
+WCLD.US,D,20221028,000000,27.25,27.65,26.73,27.62,321326,0
+WCLD.US,D,20221031,000000,27.34,27.86,27.18,27.56,311197,0
+WCLD.US,D,20221101,000000,28.13,28.34,27.06,27.2,416239,0
+WCLD.US,D,20221102,000000,27.01,27.09,25.16,25.16,643972,0
+WCLD.US,D,20221103,000000,25.09,25.85,24.77,24.97,515605,0
+WCLD.US,D,20221104,000000,25,25.01,23,23.55,965845,0
+WCLD.US,D,20221107,000000,23.68,23.84,22.91,23.53,453618,0
+WCLD.US,D,20221108,000000,23.7,24.3,22.9,23.79,603832,0
+WCLD.US,D,20221109,000000,23.46,23.46,22.79,22.93,494899,0
+WCLD.US,D,20221110,000000,24.65,26,24.64,25.97,1773427,0
+WCLD.US,D,20221111,000000,26.16,27.55,25.87,27.3,810382,0
+WCLD.US,D,20221114,000000,27.14,27.14,26.29,26.57,569076,0
+WCLD.US,D,20221115,000000,27.62,27.93,27.31,27.62,1049680,0
+WCLD.US,D,20221116,000000,27.25,27.25,26.17,26.31,385189,0
+WCLD.US,D,20221117,000000,25.549,25.791,25.155,25.37,509203,0
+WCLD.US,D,20221118,000000,25.93,25.99,24.83,24.94,288864,0
+WCLD.US,D,20221121,000000,24.75,24.76,24.17,24.41,395066,0
+WCLD.US,D,20221122,000000,24.49,24.49,23.75,24.4,294528,0
+WCLD.US,D,20221123,000000,24.4,25.34,24.17,25.25,302049,0
+WCLD.US,D,20221125,000000,25.14,25.2,24.87,25.14,152257,0
+WCLD.US,D,20221128,000000,24.81,25.35,24.631,24.69,180809,0
+WCLD.US,D,20221129,000000,24.76,24.91,24.31,24.43,276707,0
+WCLD.US,D,20221130,000000,24.31,25.6799,24.165,25.65,488582,0
+WCLD.US,D,20221201,000000,25.78,26.57,25.73,26.41,417881,0
+WCLD.US,D,20221202,000000,25.74,26.3329,25.632,26.16,343246,0
+WCLD.US,D,20221205,000000,25.92,26.14,24.63,24.85,563692,0
+WCLD.US,D,20221206,000000,24.92,24.99,24.16,24.37,362184,0
+WCLD.US,D,20221207,000000,24.4,24.68,24.17,24.4,198121,0
+WCLD.US,D,20221208,000000,24.6,25.51,24.26,25.35,657331,0
+WCLD.US,D,20221209,000000,25.12,25.74,25.04,25.24,450031,0
+WCLD.US,D,20221212,000000,25.43,26.29,25.34,26.24,537725,0
+WCLD.US,D,20221213,000000,27.61,27.97,26.24,26.6,823267,0
+WCLD.US,D,20221214,000000,26.51,27.22,26.39,26.79,470695,0
+WCLD.US,D,20221215,000000,26.12,26.55,25.78,25.89,374845,0
+WCLD.US,D,20221216,000000,25.59,26.1,25.43,25.75,363440,0
+WCLD.US,D,20221219,000000,25.68,25.74,24.72,24.86,578208,0
+WCLD.US,D,20221220,000000,24.68,25.31,24.47,25,286763,0
+WCLD.US,D,20221221,000000,25.16,25.55,24.59,25.22,463277,0
+WCLD.US,D,20221222,000000,24.78,24.78,24.04,24.56,764809,0
+WCLD.US,D,20221223,000000,24.37,24.4,23.92,24.3356,327944,0
+WCLD.US,D,20221227,000000,24.2,24.2,23.53,23.76,422728,0
+WCLD.US,D,20221228,000000,23.66,23.9703,23.54,23.72,271861,0
+WCLD.US,D,20221229,000000,24.03,24.9567,23.85,24.9,671307,0
+WCLD.US,D,20221230,000000,24.46,25.09,24.46,25.08,397910,0
+WCLD.US,D,20230103,000000,25.34,25.9,24.619,24.87,272625,0
+WCLD.US,D,20230104,000000,25.17,25.32,24.75,25.11,296046,0
+WCLD.US,D,20230105,000000,24.74,24.74,23.78,23.84,451396,0
+WCLD.US,D,20230106,000000,24.09,24.15,23.2562,24.05,355771,0
+WCLD.US,D,20230109,000000,24.2,25.231,24.2,24.79,558669,0
+WCLD.US,D,20230110,000000,24.63,25.01,24.385,24.93,248704,0
+WCLD.US,D,20230111,000000,25.07,25.529,24.87,25.5,215977,0
+WCLD.US,D,20230112,000000,25.49,25.8,24.82,25.8,228970,0
+WCLD.US,D,20230113,000000,25.38,26.0668,25.3651,26.05,295334,0
+WCLD.US,D,20230117,000000,25.93,26.6091,25.56,26.53,279038,0
+WCLD.US,D,20230118,000000,26.83,27.26,26.05,26.07,333423,0
+WCLD.US,D,20230119,000000,25.79,26.08,25.39,25.55,315891,0
+WCLD.US,D,20230120,000000,25.69,26.51,25.59,26.46,316064,0
+WCLD.US,D,20230123,000000,26.57,27.56,26.36,27.56,385793,0
+WCLD.US,D,20230124,000000,27.27,27.88,27.12,27.22,380092,0
+WCLD.US,D,20230125,000000,26.59,27.35,25.96,27.24,600293,0
+WCLD.US,D,20230126,000000,27.83,28.2632,27.35,28.08,261202,0
+WCLD.US,D,20230127,000000,27.86,28.952,27.8504,28.78,557977,0
+WCLD.US,D,20230130,000000,28.28,28.51,27.84,27.99,522384,0
+WCLD.US,D,20230131,000000,28.05,28.73,28.05,28.72,288012,0
+WCLD.US,D,20230201,000000,28.74,30.18,28.58,30.04,355138,0
+WCLD.US,D,20230202,000000,30.76,31.8499,30.76,31.49,863980,0
+WCLD.US,D,20230203,000000,30.42,31.37,30.1,30.47,709956,0
+WCLD.US,D,20230206,000000,30.13,30.615,29.63,29.74,264805,0
+WCLD.US,D,20230207,000000,29.66,30.48,29.12,30.36,485113,0
+WCLD.US,D,20230208,000000,30.46,30.94,30.05,30.1,162745,0
+WCLD.US,D,20230209,000000,30.68,30.68,29.47,29.56,248825,0
+WCLD.US,D,20230210,000000,29.21,29.328,28.695,29,169460,0
+WCLD.US,D,20230213,000000,29.17,29.84,28.94,29.63,150895,0
+WCLD.US,D,20230214,000000,29.46,30.4,29.11,30.26,487297,0
+WCLD.US,D,20230215,000000,30.21,31.215,30.08,31.17,217497,0
+WCLD.US,D,20230216,000000,30.2,30.66,29.85,29.9,484520,0
+WCLD.US,D,20230217,000000,29.76,29.76,29.02,29.33,287298,0
+WCLD.US,D,20230221,000000,28.71,29,28.41,28.55,299496,0
+WCLD.US,D,20230222,000000,28.77,29.2,28.6,28.94,166008,0
+WCLD.US,D,20230223,000000,29.34,29.34,28.49,29.03,240241,0
+WCLD.US,D,20230224,000000,28.32,28.45,27.98,28.25,302984,0
+WCLD.US,D,20230227,000000,28.59,28.64,28.18,28.27,61613,0
+WCLD.US,D,20230228,000000,28.23,28.6,28.23,28.4,57916,0
+WCLD.US,D,20230301,000000,28.45,28.59,27.95,28.03,274165,0
+WCLD.US,D,20230302,000000,27.76,28.66,27.7,28.6,369059,0
+WCLD.US,D,20230303,000000,28.87,29.74,28.82,29.69,167868,0
+WCLD.US,D,20230306,000000,29.71,30.059,29.38,29.43,309890,0
+WCLD.US,D,20230307,000000,29.44,29.87,29.1,29.16,249595,0
+WCLD.US,D,20230308,000000,29.08,29.3299,28.86,29.1,195659,0
+WCLD.US,D,20230309,000000,29.09,29.47,28.07,28.09,191847,0
+WCLD.US,D,20230310,000000,27.99,27.99,26.3861,26.66,624251,0
+WCLD.US,D,20230313,000000,26.33,27.36,25.88,26.92,217680,0
+WCLD.US,D,20230314,000000,27.5,27.68,27.18,27.48,203499,0
+WCLD.US,D,20230315,000000,26.99,27.68,26.99,27.67,210195,0
+WCLD.US,D,20230316,000000,27.63,28.33,27.52,28.22,203061,0
+WCLD.US,D,20230317,000000,28.02,28.27,27.56,27.85,105041,0
+WCLD.US,D,20230320,000000,27.81,27.81,27.18,27.63,150513,0
+WCLD.US,D,20230321,000000,27.84,28.63,27.84,28.52,181168,0
+WCLD.US,D,20230322,000000,28.41,28.65,27.59,27.59,143709,0
+WCLD.US,D,20230323,000000,27.75,28.48,27.63,27.98,115687,0
+WCLD.US,D,20230324,000000,27.78,27.96,27.4101,27.68,122013,0
+WCLD.US,D,20230327,000000,27.97,28.08,27.6,27.87,82700,0
+WCLD.US,D,20230328,000000,27.71,27.91,27.49,27.66,180053,0
+WCLD.US,D,20230329,000000,27.97,28.262,27.87,28.25,171520,0
+WCLD.US,D,20230330,000000,28.57,28.72,28.38,28.53,85640,0
+WCLD.US,D,20230331,000000,28.62,29.77,28.56,29.7,560163,0
+WCLD.US,D,20230403,000000,29.35,29.385,28.77,29.24,382159,0
+WCLD.US,D,20230404,000000,29.25,29.37,28.87,29.04,80835,0
+WCLD.US,D,20230405,000000,28.81,28.82,27.59,27.97,157341,0
+WCLD.US,D,20230406,000000,27.74,28.19,27.39,28.19,112532,0
+WCLD.US,D,20230410,000000,27.93,28.16,27.46,28.16,125962,0
+WCLD.US,D,20230411,000000,28.02,28.325,27.611,28.08,126639,0
+WCLD.US,D,20230412,000000,28.51,28.8,27.88,27.93,145718,0
+WCLD.US,D,20230413,000000,28.1,28.61,28.1,28.42,121693,0
+WCLD.US,D,20230414,000000,28.17,28.47,27.78,28.16,89526,0
+WCLD.US,D,20230417,000000,28.2,28.45,28.14,28.45,109113,0
+WCLD.US,D,20230418,000000,28.64,28.75,28.36,28.51,92936,0
+WCLD.US,D,20230419,000000,28.17,28.48,28.13,28.33,48520,0
+WCLD.US,D,20230420,000000,28,28.32,27.8612,27.91,78376,0
+WCLD.US,D,20230421,000000,27.94,28.21,27.8393,28.14,40766,0
+WCLD.US,D,20230424,000000,28.05,28.23,27.33,27.56,121758,0
+WCLD.US,D,20230425,000000,27.25,27.25,26.32,26.3272,191876,0
+WCLD.US,D,20230426,000000,26.82,27.1499,26.55,26.6809,89223,0
+WCLD.US,D,20230427,000000,26.95,27.0264,26.58,26.93,79788,0
+WCLD.US,D,20230428,000000,26.61,26.8,26.1484,26.63,118836,0
+WCLD.US,D,20230501,000000,26.48,26.71,26.39,26.52,71956,0
+WCLD.US,D,20230502,000000,26.45,26.5,25.74,25.74,168654,0
+WCLD.US,D,20230503,000000,25.84,25.89,25.34,25.4,141985,0
+WCLD.US,D,20230504,000000,25.65,26.09,25.625,25.67,185420,0
+WCLD.US,D,20230505,000000,26.03,26.336,25.93,26.24,379420,0
+WCLD.US,D,20230508,000000,26.33,26.7,26.31,26.64,299178,0
+WCLD.US,D,20230509,000000,26.43,26.82,26.3935,26.62,134245,0
+WCLD.US,D,20230510,000000,26.96,27.39,26.96,27.25,321287,0
+WCLD.US,D,20230511,000000,27.1,27.1,26.75,27.03,161924,0
+WCLD.US,D,20230512,000000,27.04,27.07,26.44,26.68,292989,0
+WCLD.US,D,20230515,000000,26.8,27.65,26.76,27.64,215181,0
+WCLD.US,D,20230516,000000,27.41,27.5,27.13,27.25,105201,0
+WCLD.US,D,20230517,000000,27.46,28,27.246,28,158466,0
+WCLD.US,D,20230518,000000,27.93,28.6,27.93,28.59,170148,0
+WCLD.US,D,20230519,000000,28.57,28.66,28.3,28.42,70580,0
+WCLD.US,D,20230522,000000,28.35,29.36,28.26,29.21,206330,0
+WCLD.US,D,20230523,000000,28.99,29.5016,28.77,28.77,348097,0
+WCLD.US,D,20230524,000000,28.56,29.05,28.37,28.93,111853,0
+WCLD.US,D,20230525,000000,29.17,29.311,28.52,28.58,186887,0
+WCLD.US,D,20230526,000000,28.72,29.69,28.72,29.34,224395,0
+WCLD.US,D,20230530,000000,29.85,30.195,29.47,29.83,151639,0
+WCLD.US,D,20230531,000000,29.59,30.52,29.59,30.46,374902,0
+WCLD.US,D,20230601,000000,29.89,30.6,29.35,30.42,359570,0
+WCLD.US,D,20230602,000000,30.64,30.99,30.42,30.77,364375,0
+WCLD.US,D,20230605,000000,30.62,31.04,30.2601,30.97,215997,0
+WCLD.US,D,20230606,000000,31.04,31.9,30.92,31.72,217443,0
+WCLD.US,D,20230607,000000,31.93,32.25,30.89,30.97,239519,0
+WCLD.US,D,20230608,000000,30.86,31.29,30.68,31.13,131648,0
+WCLD.US,D,20230609,000000,31.3,31.87,31.1001,31.27,114634,0
+WCLD.US,D,20230612,000000,31.35,31.97,31.35,31.96,281924,0
+WCLD.US,D,20230613,000000,32.34,32.58,32.05,32.58,146103,0
+WCLD.US,D,20230614,000000,32.46,32.65,31.92,32.36,125575,0
+WCLD.US,D,20230615,000000,32.03,33.08,31.9,32.98,477508,0
+WCLD.US,D,20230616,000000,33.24,33.25,32.19,32.48,513012,0
+WCLD.US,D,20230620,000000,32.29,32.57,31.72,32.05,315986,0
+WCLD.US,D,20230621,000000,31.93,32.05,30.83,31.11,325136,0
+WCLD.US,D,20230622,000000,30.85,31.32,30.7,31.2009,223779,0
+WCLD.US,D,20230623,000000,30.72,30.96,30.6,30.74,102212,0
+WCLD.US,D,20230626,000000,30.9846,31.145,30.38,30.45,125507,0
+WCLD.US,D,20230627,000000,30.56,31.16,30.4901,31.05,145612,0
+WCLD.US,D,20230628,000000,30.91,31.78,30.91,31.55,210567,0
+WCLD.US,D,20230629,000000,31.5,31.808,31.2594,31.46,205507,0
+WCLD.US,D,20230630,000000,31.9,32.05,31.7,31.7,137940,0
+WCLD.US,D,20230703,000000,31.7,31.96,31.5211,31.74,257986,0
+WCLD.US,D,20230705,000000,31.52,31.69,31.23,31.59,125801,0
+WCLD.US,D,20230706,000000,30.99,31.03,30.49,30.97,330891,0
+WCLD.US,D,20230707,000000,31.01,31.53,31.01,31.09,78230,0
+WCLD.US,D,20230710,000000,30.97,31.93,30.89,31.91,162012,0
+WCLD.US,D,20230711,000000,32.17,32.639,31.9226,32.55,148164,0
+WCLD.US,D,20230712,000000,33.2,33.21,32.35,32.78,200779,0
+WCLD.US,D,20230713,000000,33.18,33.83,33.18,33.7,505149,0
+WCLD.US,D,20230714,000000,33.79,33.98,33.11,33.21,1329962,0
+WCLD.US,D,20230717,000000,33.24,34.07,32.97,33.89,186528,0
+WCLD.US,D,20230718,000000,34,34.38,33.7,34.26,974338,0
+WCLD.US,D,20230719,000000,34.44,34.93,34.03,34.33,237124,0
+WCLD.US,D,20230720,000000,33.93,34.13,33.02,33.04,584012,0
+WCLD.US,D,20230721,000000,33.46,33.6235,32.84,32.97,91580,0
+WCLD.US,D,20230724,000000,33,33.17,32.561,32.78,613035,0
+WCLD.US,D,20230725,000000,33.04,33.41,32.941,33.15,244644,0
+WCLD.US,D,20230726,000000,33.09,33.43,32.8,33.26,108750,0
+WCLD.US,D,20230727,000000,33.81,33.95,32.56,32.74,344709,0
+WCLD.US,D,20230728,000000,33.16,33.73,33.0701,33.46,118847,0
+WCLD.US,D,20230731,000000,33.75,34.49,33.75,34.49,135056,0
+WCLD.US,D,20230801,000000,34.23,34.33,33.7,34.2,330491,0
+WCLD.US,D,20230802,000000,33.68,33.68,32.285,32.61,262593,0
+WCLD.US,D,20230803,000000,32.5,32.75,32.3,32.59,330477,0
+WCLD.US,D,20230804,000000,32.94,33.01,32.25,32.33,86935,0
+WCLD.US,D,20230807,000000,32.44,32.499,31.8,32.4,385295,0
+WCLD.US,D,20230808,000000,31.56,31.58,30.9,31.4,704260,0
+WCLD.US,D,20230809,000000,31.45,31.5401,30.78,31.03,932114,0
+WCLD.US,D,20230810,000000,31.4,31.63,30.84,31.07,611259,0
+WCLD.US,D,20230811,000000,30.83,31.32,30.83,31.13,189800,0
+WCLD.US,D,20230814,000000,31.04,31.42,30.84,31.33,226064,0
+WCLD.US,D,20230815,000000,31.22,31.23,30.81,30.86,69139,0
+WCLD.US,D,20230816,000000,30.85,31.02,30.6338,30.69,97085,0
+WCLD.US,D,20230817,000000,30.79,30.79,30.05,30.08,364316,0
+WCLD.US,D,20230818,000000,29.68,30.43,29.43,30.325,319278,0
+WCLD.US,D,20230821,000000,30.47,30.76,30.26,30.53,182249,0
+WCLD.US,D,20230822,000000,30.73,30.8083,30.38,30.6,85765,0
+WCLD.US,D,20230823,000000,30.63,31.07,30.47,31.05,234934,0
+WCLD.US,D,20230824,000000,31.23,31.23,30.15,30.21,62772,0
+WCLD.US,D,20230825,000000,30.14,30.64,29.83,30.51,84837,0
+WCLD.US,D,20230828,000000,30.73,30.87,30.44,30.47,200930,0
+WCLD.US,D,20230829,000000,30.405,31.15,30.405,31.07,254871,0
+WCLD.US,D,20230830,000000,30.95,31.4401,30.8419,31.405,65378,0
+WCLD.US,D,20230831,000000,31.57,32.1316,31.57,31.91,368895,0
+WCLD.US,D,20230901,000000,32.26,32.58,32.15,32.28,309094,0
+WCLD.US,D,20230905,000000,32.11,32.3,31.91,32.29,81966,0
+WCLD.US,D,20230906,000000,32.1,32.41,31.92,32.12,78264,0
+WCLD.US,D,20230907,000000,31.54,32,31.38,31.87,100883,0
+WCLD.US,D,20230908,000000,31.94,32.1089,31.69,31.71,49883,0
+WCLD.US,D,20230911,000000,32.02,32.0699,31.7153,31.97,141225,0
+WCLD.US,D,20230912,000000,31.71,31.98,31.44,31.46,123050,0
+WCLD.US,D,20230913,000000,31.39,31.53,30.97,31.08,71682,0
+WCLD.US,D,20230914,000000,31.2,31.2777,30.83,31.04,136969,0
+WCLD.US,D,20230915,000000,30.86,30.9299,30.43,30.61,103850,0
+WCLD.US,D,20230918,000000,30.47,30.62,30.29,30.4,365777,0
+WCLD.US,D,20230919,000000,30.33,30.36,29.89,30.21,93374,0
+WCLD.US,D,20230920,000000,30.38,30.53,29.98,29.98,50316,0
+WCLD.US,D,20230921,000000,29.58,29.72,29.17,29.17,636448,0
+WCLD.US,D,20230922,000000,29.44,29.5332,29.185,29.3,63775,0
+WCLD.US,D,20230925,000000,29.1,29.43,29.0418,29.3,109316,0
+WCLD.US,D,20230926,000000,29.08,29.4,28.65,28.675,182230,0
+WCLD.US,D,20230927,000000,28.92,29.25,28.75,29.06,222682,0
+WCLD.US,D,20230928,000000,28.92,29.66,28.79,29.4,258435,0
+WCLD.US,D,20230929,000000,29.84,30.1,29.61,29.63,58620,0
+WCLD.US,D,20231002,000000,29.54,29.88,29.45,29.59,76993,0
+WCLD.US,D,20231003,000000,29.26,29.46,28.5,28.62,348244,0
+WCLD.US,D,20231004,000000,28.8,29.04,28.53,28.89,51808,0
+WCLD.US,D,20231005,000000,28.88,28.885,28.34,28.68,83092,0
+WCLD.US,D,20231006,000000,28.33,29.6699,28.33,29.62,68516,0
+WCLD.US,D,20231009,000000,29.28,29.7901,29.11,29.66,116888,0
+WCLD.US,D,20231010,000000,29.69,30.44,29.6517,30.05,229567,0
+WCLD.US,D,20231011,000000,30.22,30.4,29.83,30.01,463292,0
+WCLD.US,D,20231012,000000,30.08,30.08,29.1214,29.35,143898,0
+WCLD.US,D,20231013,000000,29.47,29.47,28.61,28.78,225600,0
+WCLD.US,D,20231016,000000,28.86,29.6,28.77,29.51,109242,0
+WCLD.US,D,20231017,000000,29.13,30.05,29.08,29.8,415863,0
+WCLD.US,D,20231018,000000,29.59,29.65,29.125,29.16,137234,0
+WCLD.US,D,20231019,000000,29.26,29.5724,28.94,28.95,216486,0
+WCLD.US,D,20231020,000000,28.88,28.88,27.96,28.14,370204,0
+WCLD.US,D,20231023,000000,27.78,28.3309,27.46,27.95,264225,0
+WCLD.US,D,20231024,000000,28.21,28.88,28.1907,28.53,137499,0
+WCLD.US,D,20231025,000000,28.23,28.23,27.21,27.27,201454,0
+WCLD.US,D,20231026,000000,27.24,27.6,26.82,27.07,214580,0
+WCLD.US,D,20231027,000000,27.32,27.33,26.86,26.93,343151,0
+WCLD.US,D,20231030,000000,27.27,27.3533,26.77,27.01,65945,0
+WCLD.US,D,20231031,000000,27.1,27.45,26.83,27.31,118027,0
+WCLD.US,D,20231101,000000,27.17,27.17,26.42,26.89,276393,0
+WCLD.US,D,20231102,000000,27.34,27.75,27.23,27.61,410530,0
+WCLD.US,D,20231103,000000,27.94,28.64,27.875,28.55,77845,0
+WCLD.US,D,20231106,000000,28.56,28.68,27.76,28.04,307024,0
+WCLD.US,D,20231107,000000,28.47,29.24,28.33,28.94,438313,0
+WCLD.US,D,20231108,000000,28.92,28.92,28.45,28.73,73880,0
+WCLD.US,D,20231109,000000,28.84,28.84,27.91,27.95,298070,0
+WCLD.US,D,20231110,000000,28.11,28.605,27.88,28.56,90253,0
+WCLD.US,D,20231113,000000,28.49,28.695,28.33,28.56,94373,0
+WCLD.US,D,20231114,000000,29.53,30.12,29.4946,30.08,740508,0
+WCLD.US,D,20231115,000000,30.17,30.84,30.1172,30.32,223505,0
+WCLD.US,D,20231116,000000,30.06,30.16,29.53,29.78,164531,0
+WCLD.US,D,20231117,000000,29.96,30.27,29.82,30.27,124488,0
+WCLD.US,D,20231120,000000,30.2,30.94,30.2,30.69,163669,0
+WCLD.US,D,20231121,000000,30.45,30.64,30.134,30.24,276026,0
+WCLD.US,D,20231122,000000,30.49,30.65,30.23,30.385,311520,0
+WCLD.US,D,20231124,000000,30.28,30.55,30.2,30.54,30166,0
+WCLD.US,D,20231127,000000,30.46,30.75,30.331,30.54,611287,0
+WCLD.US,D,20231128,000000,30.41,30.99,30.27,30.81,112958,0
+WCLD.US,D,20231129,000000,31.27,31.8,31.27,31.44,758769,0
+WCLD.US,D,20231130,000000,31.76,31.89,31.06,31.33,138577,0
+WCLD.US,D,20231201,000000,31.51,32.69,31.41,32.68,545159,0
+WCLD.US,D,20231204,000000,32.31,32.78,32.25,32.76,516263,0
+WCLD.US,D,20231205,000000,32.56,32.75,32.2249,32.6,703853,0
+WCLD.US,D,20231206,000000,32.74,33.01,32.4,32.4,134670,0
+WCLD.US,D,20231207,000000,32.25,32.25,31.7295,31.98,600906,0
+WCLD.US,D,20231208,000000,31.8,32.59,31.8,32.47,150282,0
+WCLD.US,D,20231211,000000,32.37,32.79,32.28,32.7,665502,0
+WCLD.US,D,20231212,000000,32.59,32.86,32.4,32.83,114949,0
+WCLD.US,D,20231213,000000,32.88,33.73,32.5026,33.7,1165665,0
+WCLD.US,D,20231214,000000,34.2,34.73,33.94,34.39,264546,0
+WCLD.US,D,20231215,000000,34.4,34.5792,34.09,34.48,1115337,0
+WCLD.US,D,20231218,000000,34.54,34.85,34.27,34.69,543362,0
+WCLD.US,D,20231219,000000,34.96,35.3,34.824,35.23,1732935,0
+WCLD.US,D,20231220,000000,35.07,35.37,34.34,34.34,242487,0
+WCLD.US,D,20231221,000000,34.83,35.07,34.58,35.03,242447,0
+WCLD.US,D,20231222,000000,35.21,35.3,34.85,35.18,633234,0
+WCLD.US,D,20231226,000000,35.2,35.61,35.12,35.56,142191,0
+WCLD.US,D,20231227,000000,35.53,35.6656,35.3587,35.58,111662,0
+WCLD.US,D,20231228,000000,35.44,35.63,35.34,35.57,166311,0
+WCLD.US,D,20231229,000000,35.46,35.7,34.93,34.95,200694,0
+WCLD.US,D,20240102,000000,34.45,34.49,33.55,33.68,940947,0
+WCLD.US,D,20240103,000000,33.08,33.33,32.58,32.62,789356,0
+WCLD.US,D,20240104,000000,32.43,32.76,32.34,32.49,181647,0
+WCLD.US,D,20240105,000000,32.33,32.9,32.33,32.53,259667,0
+WCLD.US,D,20240108,000000,32.76,33.68,32.62,33.63,464997,0
+WCLD.US,D,20240109,000000,33.22,33.99,33.22,33.83,388001,0
+WCLD.US,D,20240110,000000,33.83,34.2399,33.58,34.14,1095656,0
+WCLD.US,D,20240111,000000,34.2,34.39,33.6,34.18,321354,0
+WCLD.US,D,20240112,000000,34.44,34.75,34.18,34.21,128881,0
+WCLD.US,D,20240116,000000,33.94,34.23,33.7,34.05,1109525,0
+WCLD.US,D,20240117,000000,33.55,33.76,32.89,33.72,279728,0
+WCLD.US,D,20240118,000000,34.16,34.26,33.415,33.86,138232,0
+WCLD.US,D,20240119,000000,34.11,34.37,33.68,34.33,1042027,0
+WCLD.US,D,20240122,000000,34.95,35.62,34.81,35.13,963754,0
+WCLD.US,D,20240123,000000,35.29,35.54,35.01,35.27,232955,0
+WCLD.US,D,20240124,000000,35.77,35.77,34.77,34.77,135776,0
+WCLD.US,D,20240125,000000,35.27,35.27,34.57,34.79,126359,0
+WCLD.US,D,20240126,000000,34.84,35.2873,34.78,34.91,812656,0
+WCLD.US,D,20240129,000000,35.02,36.15,35.0109,36.12,234842,0
+WCLD.US,D,20240130,000000,36.08,36.1161,35.55,35.7,521743,0
+WCLD.US,D,20240131,000000,35.31,35.64,34.5725,34.6,472162,0
+WCLD.US,D,20240201,000000,34.89,35.06,34.42,34.98,242379,0
+WCLD.US,D,20240202,000000,34.85,35.49,34.59,35.32,819197,0
+WCLD.US,D,20240205,000000,35.12,35.2695,34.36,34.78,214362,0
+WCLD.US,D,20240206,000000,34.82,35.09,34.44,35,88160,0
+WCLD.US,D,20240207,000000,35.41,35.6,34.95,35.43,475750,0
+WCLD.US,D,20240208,000000,35.43,36.21,35.3621,36.15,221440,0
+WCLD.US,D,20240209,000000,36.75,37.27,36.68,37.05,490671,0
+WCLD.US,D,20240212,000000,36.92,37.34,36.6408,36.74,419015,0
+WCLD.US,D,20240213,000000,35.48,36.1,34.84,35.54,897019,0
+WCLD.US,D,20240214,000000,36.04,36.59,35.88,36.53,187578,0
+WCLD.US,D,20240215,000000,36.81,36.8729,36.29,36.71,134782,0
+WCLD.US,D,20240216,000000,36.41,36.41,35.78,35.91,244878,0
+WCLD.US,D,20240220,000000,35.49,35.5,34.75,35.17,121247,0
+WCLD.US,D,20240221,000000,34.18,34.39,33.83,34.14,454144,0
+WCLD.US,D,20240222,000000,34.97,35.0128,34.55,34.8,3330211,0
+WCLD.US,D,20240223,000000,35.2,35.3,34.81,35.07,118511,0
+WCLD.US,D,20240226,000000,35.03,35.55,34.97,35.26,165413,0
+WCLD.US,D,20240227,000000,35.59,35.72,35.35,35.58,931026,0
+WCLD.US,D,20240228,000000,35.21,35.52,35.15,35.36,172794,0
+WCLD.US,D,20240229,000000,35.71,35.935,35.41,35.76,199150,0
+WCLD.US,D,20240301,000000,35.79,35.8477,35.27,35.8,111229,0
+WCLD.US,D,20240304,000000,35.81,35.9712,35.33,35.64,337652,0
+WCLD.US,D,20240305,000000,35.11,35.11,33.8,34.01,365044,0
+WCLD.US,D,20240306,000000,34.66,34.9004,34.27,34.54,688436,0
+WCLD.US,D,20240307,000000,34.86,35.16,34.53,35.03,183047,0
+WCLD.US,D,20240308,000000,35.4,35.8643,34.965,35.14,175081,0
+WCLD.US,D,20240311,000000,34.91,35.33,34.8966,35.15,124509,0
+WCLD.US,D,20240312,000000,35.39,35.47,34.87,35.26,236751,0
+WCLD.US,D,20240313,000000,35.16,35.51,35.03,35.22,272174,0
+WCLD.US,D,20240314,000000,35.18,35.2,34.26,34.52,225436,0
+WCLD.US,D,20240315,000000,34.07,34.12,33.6736,33.83,191834,0
+WCLD.US,D,20240318,000000,34.19,34.49,33.82,34.32,149198,0
+WCLD.US,D,20240319,000000,34.03,34.525,33.81,34.47,135889,0
+WCLD.US,D,20240320,000000,34.38,35.0801,34.33,34.92,100168,0
+WCLD.US,D,20240321,000000,35.33,35.62,35.04,35.04,103128,0
+WCLD.US,D,20240322,000000,34.98,35.1,34.55,34.67,105819,0
+WCLD.US,D,20240325,000000,34.53,34.75,34.5059,34.56,90334,0
+WCLD.US,D,20240326,000000,34.89,34.9812,34.57,34.6,34368,0
+WCLD.US,D,20240327,000000,34.9,35.067,34.5,34.82,99196,0
+WCLD.US,D,20240328,000000,34.83,35.19,34.7501,34.82,141198,0
+WCLD.US,D,20240401,000000,34.92,34.9238,34.26,34.36,177390,0
+WCLD.US,D,20240402,000000,33.7,33.9,33.44,33.85,132735,0
+WCLD.US,D,20240403,000000,33.61,33.96,33.589,33.82,125521,0
+WCLD.US,D,20240404,000000,34.22,34.44,33.46,33.52,452920,0
+WCLD.US,D,20240405,000000,33.52,33.96,33.3688,33.75,206430,0
+WCLD.US,D,20240408,000000,34,34.1,33.69,33.99,34926,0
+WCLD.US,D,20240409,000000,34.1,34.3851,34.03,34.33,59685,0
+WCLD.US,D,20240410,000000,33.36,33.71,33.25,33.45,102973,0
+WCLD.US,D,20240411,000000,33.66,33.86,33.35,33.86,71699,0
+WCLD.US,D,20240412,000000,33.41,33.51,32.9,33.01,58100,0
+WCLD.US,D,20240415,000000,33.19,33.19,31.89,31.93,209355,0
+WCLD.US,D,20240416,000000,31.77,32.13,31.585,31.91,70168,0
+WCLD.US,D,20240417,000000,32.05,32.2299,31.8,31.82,139371,0
+WCLD.US,D,20240418,000000,31.97,32.21,31.668,31.67,80592,0
+WCLD.US,D,20240419,000000,31.53,31.79,31.17,31.33,323196,0
+WCLD.US,D,20240422,000000,31.58,31.94,31.23,31.82,277352,0
+WCLD.US,D,20240423,000000,31.91,32.76,31.8998,32.63,400513,0
+WCLD.US,D,20240424,000000,32.81,32.89,32.36,32.66,42518,0
+WCLD.US,D,20240425,000000,32.01,32.33,31.76,32.2944,146128,0
+WCLD.US,D,20240426,000000,32.63,32.96,32.49,32.81,129691,0
+WCLD.US,D,20240429,000000,33,33.12,32.67,32.78,118633,0
+WCLD.US,D,20240430,000000,32.54,32.7,31.97,31.99,106616,0
+WCLD.US,D,20240501,000000,32.12,32.93,31.8301,32.19,230855,0
+WCLD.US,D,20240502,000000,32.21,32.3442,31.55,32.32,61225,0
+WCLD.US,D,20240503,000000,32.88,32.9112,32.1,32.19,247712,0
+WCLD.US,D,20240506,000000,32.41,32.67,32.39,32.6621,82398,0
+WCLD.US,D,20240507,000000,32.61,32.67,32.3,32.48,73743,0
+WCLD.US,D,20240508,000000,32.14,32.14,31.8,31.96,121944,0
+WCLD.US,D,20240509,000000,32.04,32.21,31.99,32.11,77359,0
+WCLD.US,D,20240510,000000,32.23,32.25,31.9,31.975,74848,0
+WCLD.US,D,20240513,000000,32.28,32.5101,32.2004,32.37,116527,0
+WCLD.US,D,20240514,000000,32.49,32.89,32.49,32.67,75249,0
+WCLD.US,D,20240515,000000,33.06,33.31,32.95,33.3,106913,0
+WCLD.US,D,20240516,000000,33.18,33.2831,33.1,33.14,76717,0
+WCLD.US,D,20240517,000000,33.18,33.24,33.07,33.23,229033,0
+WCLD.US,D,20240520,000000,33.25,33.53,33.1675,33.53,125065,0
+WCLD.US,D,20240521,000000,33.43,33.43,33.04,33.13,650537,0
+WCLD.US,D,20240522,000000,33.03,33.24,32.78,32.87,70582,0
+WCLD.US,D,20240523,000000,33.21,33.2517,32.19,32.34,74114,0
+WCLD.US,D,20240524,000000,32.35,32.35,31.98,32.09,76413,0
+WCLD.US,D,20240528,000000,32.18,32.1904,31.695,31.83,303213,0
+WCLD.US,D,20240529,000000,31.37,31.82,31.37,31.68,188212,0
+WCLD.US,D,20240530,000000,31.36,31.36,30.47,30.56,377408,0
+WCLD.US,D,20240531,000000,30.72,30.7699,29.95,30.44,490246,0
+WCLD.US,D,20240603,000000,30.68,30.75,30.01,30.23,411119,0
+WCLD.US,D,20240604,000000,30.08,30.41,30.03,30.13,312425,0
+WCLD.US,D,20240605,000000,30.4,30.51,30.07,30.48,280578,0
+WCLD.US,D,20240606,000000,30.39,30.83,30.3728,30.78,231185,0
+WCLD.US,D,20240607,000000,30.47,30.64,30.28,30.45,57771,0
+WCLD.US,D,20240610,000000,30.36,30.73,30.2206,30.66,123308,0
+WCLD.US,D,20240611,000000,30.46,30.72,30.3676,30.69,181244,0
+WCLD.US,D,20240612,000000,31.22,31.59,30.9,30.95,104401,0
+WCLD.US,D,20240613,000000,31.05,31.05,30.12,30.19,121400,0
+WCLD.US,D,20240614,000000,30.03,30.25,30.03,30.25,89837,0
+WCLD.US,D,20240617,000000,30.08,30.18,29.785,30.06,191640,0
+WCLD.US,D,20240618,000000,30.01,30.08,29.78,29.8,308506,0
+WCLD.US,D,20240620,000000,29.72,29.85,29.63,29.85,166841,0
+WCLD.US,D,20240621,000000,29.86,30.325,29.66,30.285,254167,0
+WCLD.US,D,20240624,000000,30.11,30.36,30.1,30.19,252566,0
+WCLD.US,D,20240625,000000,30.2,30.31,30.06,30.27,361774,0
+WCLD.US,D,20240626,000000,30.15,30.555,30.15,30.51,219309,0
+WCLD.US,D,20240627,000000,30.56,31.31,30.44,31.26,236996,0
+WCLD.US,D,20240628,000000,31.41,31.62,31.35,31.59,128332,0
+WCLD.US,D,20240701,000000,31.68,31.68,31.27,31.6,237979,0
+WCLD.US,D,20240702,000000,31.51,31.78,31.45,31.61,148500,0
+WCLD.US,D,20240703,000000,31.49,31.805,31.49,31.62,71756,0
+WCLD.US,D,20240705,000000,31.57,31.93,31.5321,31.87,83029,0
+WCLD.US,D,20240708,000000,31.85,31.8574,31.49,31.57,1038915,0
+WCLD.US,D,20240709,000000,31.5,31.5579,30.8,30.95,213602,0
+WCLD.US,D,20240710,000000,31.04,31.1274,30.41,30.61,232614,0
+WCLD.US,D,20240711,000000,30.95,31.5,30.95,31.16,471055,0
+WCLD.US,D,20240712,000000,31.32,31.675,31.204,31.58,158138,0
+WCLD.US,D,20240715,000000,31.74,32.17,31.55,31.93,102322,0
+WCLD.US,D,20240716,000000,32.12,32.6262,32.086,32.6116,186911,0
+WCLD.US,D,20240717,000000,32.16,32.56,31.99,32.32,110835,0
+WCLD.US,D,20240718,000000,32.32,32.47,31.39,31.55,233400,0
+WCLD.US,D,20240719,000000,31.44,31.675,31.28,31.58,84314,0
+WCLD.US,D,20240722,000000,31.74,31.91,31.43,31.89,88537,0
+WCLD.US,D,20240723,000000,31.84,32.4021,31.797,32.2,125759,0
+WCLD.US,D,20240724,000000,31.83,32.18,31.03,31.06,98162,0
+WCLD.US,D,20240725,000000,31.19,32.37,31.1001,31.76,227812,0
+WCLD.US,D,20240726,000000,32.2,32.32,31.815,32.08,199558,0
+WCLD.US,D,20240729,000000,32.23,32.32,31.74,31.79,84734,0
+WCLD.US,D,20240730,000000,31.94,32.152,31.3,31.68,842380,0
+WCLD.US,D,20240731,000000,31.93,32.05,31.53,31.6,162809,0
+WCLD.US,D,20240801,000000,31.62,31.77,30.44,30.67,301076,0
+WCLD.US,D,20240802,000000,29.77,29.85,29.15,29.74,609916,0
+WCLD.US,D,20240805,000000,27.78,29.26,27.78,28.88,572234,0
+WCLD.US,D,20240806,000000,29.08,29.29,28.79,28.93,502732,0
+WCLD.US,D,20240807,000000,29.53,29.91,28.91,28.96,436531,0
+WCLD.US,D,20240808,000000,29.36,29.7657,29.03,29.73,130514,0
+WCLD.US,D,20240809,000000,29.65,29.9,29.52,29.75,109398,0
+WCLD.US,D,20240812,000000,29.94,29.94,29.52,29.65,78367,0
+WCLD.US,D,20240813,000000,29.9,30.48,29.755,30.48,181951,0
+WCLD.US,D,20240814,000000,30.5,30.63,30.195,30.41,131273,0
+WCLD.US,D,20240815,000000,30.85,31.18,30.84,31.12,112311,0
+WCLD.US,D,20240816,000000,30.92,31.21,30.92,31.19,53424,0
+WCLD.US,D,20240819,000000,31.21,31.76,31.18,31.73,153904,0
+WCLD.US,D,20240820,000000,31.72,31.83,31.43,31.58,164480,0
+WCLD.US,D,20240821,000000,31.72,31.79,31.49,31.75,271575,0
+WCLD.US,D,20240822,000000,31.82,31.83,31.14,31.15,79492,0
+WCLD.US,D,20240823,000000,31.47,31.85,31.34,31.78,212826,0
+WCLD.US,D,20240826,000000,31.91,32.18,31.82,31.96,126495,0
+WCLD.US,D,20240827,000000,31.67,31.95,31.67,31.83,45600,0
+WCLD.US,D,20240828,000000,31.65,31.77,31.16,31.32,127960,0
+WCLD.US,D,20240829,000000,31.56,32.1601,31.56,31.82,86940,0
+WCLD.US,D,20240830,000000,31.99,32.04,31.47,31.75,51905,0
+WCLD.US,D,20240903,000000,31.44,31.8,30.77,30.89,149832,0
+WCLD.US,D,20240904,000000,30.5,31.05,30.42,30.78,178907,0
+WCLD.US,D,20240905,000000,30.69,30.88,30.41,30.73,177433,0
+WCLD.US,D,20240906,000000,30.92,31,29.97,30.09,183102,0
+WCLD.US,D,20240909,000000,30.31,30.63,30.25,30.33,69674,0
+WCLD.US,D,20240910,000000,30.43,30.43,29.87,30.17,51285,0
+WCLD.US,D,20240911,000000,30.09,30.51,29.75,30.46,116471,0
+WCLD.US,D,20240912,000000,30.57,30.83,30.36,30.68,87843,0
+WCLD.US,D,20240913,000000,30.83,31.2993,30.8136,31.06,84987,0
+WCLD.US,D,20240916,000000,31.03,31.33,31.02,31.2,97858,0
+WCLD.US,D,20240917,000000,31.36,31.54,31.1,31.26,97462,0
+WCLD.US,D,20240918,000000,31.34,31.65,30.99,31.15,133490,0
+WCLD.US,D,20240919,000000,31.93,32.07,31.71,31.9,63280,0
+WCLD.US,D,20240920,000000,31.76,31.94,31.54,31.84,33553,0
+WCLD.US,D,20240923,000000,31.97,31.97,31.7351,31.8,38776,0
+WCLD.US,D,20240924,000000,31.99,32,31.7,31.91,40974,0
+WCLD.US,D,20240925,000000,31.82,31.89,31.63,31.63,29435,0
+WCLD.US,D,20240926,000000,32,32,31.42,31.89,53427,0
+WCLD.US,D,20240927,000000,32.06,32.19,31.8516,31.97,86113,0
+WCLD.US,D,20240930,000000,31.82,32.16,31.7321,31.96,57054,0
+WCLD.US,D,20241001,000000,31.93,32.0287,31.11,31.22,51811,0
+WCLD.US,D,20241002,000000,31.07,31.3797,31.01,31.29,42185,0
+WCLD.US,D,20241003,000000,31.06,31.3,31,31.2,145978,0
+WCLD.US,D,20241004,000000,31.69,32.07,31.49,32.04,33755,0
+WCLD.US,D,20241007,000000,31.93,32.04,31.3624,31.44,38468,0
+WCLD.US,D,20241008,000000,31.54,31.855,31.54,31.72,66817,0
+WCLD.US,D,20241009,000000,31.7,32.35,31.6781,32.31,43452,0
+WCLD.US,D,20241010,000000,32.03,32.89,31.98,32.88,105027,0
+WCLD.US,D,20241011,000000,32.87,33.345,32.85,33.15,67363,0
+WCLD.US,D,20241014,000000,33.28,33.32,32.96,33.23,83421,0
+WCLD.US,D,20241015,000000,33.17,33.3723,32.98,33.19,55254,0
+WCLD.US,D,20241016,000000,33.29,33.29,32.84,33.1,75502,0
+WCLD.US,D,20241017,000000,33.32,33.32,32.9,33.17,61348,0
+WCLD.US,D,20241018,000000,33.32,33.5643,33.2701,33.42,47246,0
+WCLD.US,D,20241021,000000,33.29,33.5743,33.14,33.31,67549,0
+WCLD.US,D,20241022,000000,33.18,33.29,32.96,33.02,24292,0
+WCLD.US,D,20241023,000000,32.85,32.87,32.32,32.46,44288,0
+WCLD.US,D,20241024,000000,32.79,33.06,32.6601,32.88,67671,0
+WCLD.US,D,20241025,000000,33.09,33.36,32.8347,32.92,72627,0
+WCLD.US,D,20241028,000000,33.15,33.28,33.025,33.05,61970,0
+WCLD.US,D,20241029,000000,32.93,33.485,32.93,33.42,110028,0
+WCLD.US,D,20241030,000000,33.34,33.82,33.31,33.31,238793,0
+WCLD.US,D,20241031,000000,33.41,33.73,33.16,33.2,65162,0
+WCLD.US,D,20241101,000000,33.43,33.9,33.24,33.66,454718,0
+WCLD.US,D,20241104,000000,33.5,33.72,33.28,33.57,73422,0
+WCLD.US,D,20241105,000000,33.56,34.15,33.5382,34.09,110486,0
+WCLD.US,D,20241106,000000,35,35.77,35,35.77,139309,0
+WCLD.US,D,20241107,000000,35.97,36.655,35.9193,36.58,113179,0
+WCLD.US,D,20241108,000000,36.7,36.7,36.2,36.67,105031,0
+WCLD.US,D,20241111,000000,36.82,37.52,36.82,37.44,114660,0
+WCLD.US,D,20241112,000000,37.3,37.84,37.1695,37.7,86838,0
+WCLD.US,D,20241113,000000,37.72,38.5,37.59,37.95,104459,0
+WCLD.US,D,20241114,000000,37.97,37.97,37.29,37.31,72129,0
+WCLD.US,D,20241115,000000,36.99,36.99,36.2245,36.37,96564,0
+WCLD.US,D,20241118,000000,36.49,36.496,36.1,36.22,80381,0
+WCLD.US,D,20241119,000000,35.85,36.9,35.8037,36.9,111318,0
+WCLD.US,D,20241120,000000,37.05,37.2,36.65,37.2,50366,0
+WCLD.US,D,20241121,000000,37.74,38.8,37.6869,38.65,371151,0
+WCLD.US,D,20241122,000000,38.89,39.63,38.89,39.57,327217,0
+WCLD.US,D,20241125,000000,40.07,40.48,39.93,40.1,173976,0
+WCLD.US,D,20241126,000000,39.92,40.045,39.7018,39.89,164662,0
+WCLD.US,D,20241127,000000,39.86,39.91,39.045,39.32,200296,0
+WCLD.US,D,20241129,000000,39.43,39.6094,39.35,39.43,104065,0
+WCLD.US,D,20241202,000000,39.58,39.91,39.5203,39.7,249792,0
+WCLD.US,D,20241203,000000,39.42,39.7257,39.38,39.66,92916,0
+WCLD.US,D,20241204,000000,40.2,41.08,40.1662,40.97,529659,0
+WCLD.US,D,20241205,000000,40.77,40.78,40.3614,40.39,191793,0
+WCLD.US,D,20241206,000000,41,41.5977,40.969,41.46,202825,0
+WCLD.US,D,20241209,000000,41.69,41.869,40.95,41.11,140714,0
+WCLD.US,D,20241210,000000,40.85,41.12,39.85,40.09,268857,0
+WCLD.US,D,20241211,000000,40.38,40.93,40.22,40.67,73191,0
+WCLD.US,D,20241212,000000,40.33,40.68,40.2428,40.54,75937,0
+WCLD.US,D,20241213,000000,40.58,40.5863,39.74,39.9,124961,0
+WCLD.US,D,20241216,000000,39.86,40.69,39.8,40.64,83703,0
+WCLD.US,D,20241217,000000,40.47,40.92,40.3,40.5,136755,0
+WCLD.US,D,20241218,000000,40.66,40.7061,38.28,38.55,194328,0
+WCLD.US,D,20241219,000000,39.04,39.24,38.15,38.3,252329,0
+WCLD.US,D,20241220,000000,37.97,39.18,37.8214,38.93,151131,0
+WCLD.US,D,20241223,000000,38.93,38.93,38.34,38.67,124687,0
+WCLD.US,D,20241224,000000,38.81,38.97,38.63,38.95,41936,0
+WCLD.US,D,20241226,000000,38.73,39.17,38.66,39.08,336216,0
+WCLD.US,D,20241227,000000,38.78,38.82,37.8499,38.26,123149,0
+WCLD.US,D,20241230,000000,37.63,37.94,37.24,37.72,72926,0
+WCLD.US,D,20241231,000000,37.96,37.96,37.32,37.52,207660,0
+WCLD.US,D,20250102,000000,37.97,38.0756,37.32,37.53,622255,0
+WCLD.US,D,20250103,000000,37.83,38.44,37.83,38.39,81172,0
+WCLD.US,D,20250106,000000,38.95,39.16,38.56,38.66,122098,0
+WCLD.US,D,20250107,000000,38.85,38.85,37.4,37.62,122446,0
+WCLD.US,D,20250108,000000,37.45,37.79,37.08,37.59,291120,0
+WCLD.US,D,20250110,000000,36.94,36.95,36.47,36.78,120474,0
+WCLD.US,D,20250113,000000,36.29,36.6,36.19,36.5,59313,0
+WCLD.US,D,20250114,000000,36.82,37.24,36.725,37.01,112426,0
+WCLD.US,D,20250115,000000,37.91,38.1475,37.68,37.79,76417,0
+WCLD.US,D,20250116,000000,37.99,38.28,37.78,38.08,115078,0
+WCLD.US,D,20250117,000000,38.63,38.63,37.98,38.1,159816,0
+WCLD.US,D,20250121,000000,38.42,38.8576,38.173,38.8,67226,0
+WCLD.US,D,20250122,000000,38.97,39.11,38.75,38.82,125914,0
+WCLD.US,D,20250123,000000,38.59,39.17,38.35,39.16,46541,0
+WCLD.US,D,20250124,000000,39.47,39.89,39.31,39.38,95506,0
+WCLD.US,D,20250127,000000,38.57,40.545,38.47,39.63,267574,0
+WCLD.US,D,20250128,000000,39.8,41.68,39.56,41.58,290034,0
+WCLD.US,D,20250129,000000,41.49,41.49,40.47,40.82,414902,0
+WCLD.US,D,20250130,000000,40.71,40.99,40.39,40.64,237681,0
+WCLD.US,D,20250131,000000,41.22,41.5,40.45,40.58,671264,0
+WCLD.US,D,20250203,000000,39.54,40.5,39.36,40.39,706483,0
+WCLD.US,D,20250204,000000,40.43,40.87,40.43,40.76,252394,0
+WCLD.US,D,20250205,000000,40.71,41.24,40.51,41.19,114187,0
+WCLD.US,D,20250206,000000,41.27,41.4,40.68,40.88,106434,0
+WCLD.US,D,20250207,000000,40.76,41.04,40.16,40.2,278943,0
+WCLD.US,D,20250210,000000,40.83,41.32,40.79,41.15,163224,0
+WCLD.US,D,20250211,000000,40.79,41.13,40.27,40.53,254426,0
+WCLD.US,D,20250212,000000,40,40.71,39.88,40.67,111963,0
+WCLD.US,D,20250213,000000,40.74,40.97,40.23,40.96,125947,0
+WCLD.US,D,20250214,000000,40.89,41,40.14,40.4,131005,0
+WCLD.US,D,20250218,000000,40.64,40.94,40.3,40.93,118386,0
+WCLD.US,D,20250219,000000,40.65,40.6846,39.88,39.92,88393,0
+WCLD.US,D,20250220,000000,39.98,39.98,38.68,39.33,115385,0
+WCLD.US,D,20250221,000000,39.4,39.4,37.75,37.81,348782,0
+WCLD.US,D,20250224,000000,37.93,37.935,36.42,37.3,460577,0
+WCLD.US,D,20250225,000000,37.27,37.27,36.085,36.68,419820,0
+WCLD.US,D,20250226,000000,36.99,37.41,36.77,36.87,370028,0
+WCLD.US,D,20250227,000000,37.24,37.38,36.14,36.14,243190,0
+WCLD.US,D,20250228,000000,35.99,36.58,35.75,36.58,223147,0
+WCLD.US,D,20250303,000000,36.83,36.97,35.32,35.49,394981,0
+WCLD.US,D,20250304,000000,35.07,36.01,34.49,35.51,323681,0
+WCLD.US,D,20250305,000000,35.45,36.17,35.165,36.15,185831,0
+WCLD.US,D,20250306,000000,35.31,35.86,34.39,34.44,240486,0
+WCLD.US,D,20250307,000000,34.3,34.745,33.0801,34.25,209813,0
+WCLD.US,D,20250310,000000,33.3929,33.44,32.2,32.49,277387,0
+WCLD.US,D,20250311,000000,32.25,33.16,32.17,32.64,224381,0
+WCLD.US,D,20250312,000000,33.4,33.65,32.8,33.2,277224,0
+WCLD.US,D,20250313,000000,32.94,32.94,31.81,32.02,248522,0
+WCLD.US,D,20250314,000000,32.68,33.47,32.68,33.4,99188,0
+WCLD.US,D,20250317,000000,33.36,34.15,33.36,33.9,90163,0
+WCLD.US,D,20250318,000000,33.57,33.62,33.1,33.51,161204,0
+WCLD.US,D,20250319,000000,33.63,34.4466,33.62,34.14,152145,0
+WCLD.US,D,20250320,000000,33.73,34.37,33.73,33.94,94764,0
+WCLD.US,D,20250321,000000,33.41,34.1841,33.221,34.13,186596,0
+WCLD.US,D,20250324,000000,34.75,35.0581,34.6326,35.04,125457,0
+WCLD.US,D,20250325,000000,35.17,35.43,35.145,35.3,67523,0
+WCLD.US,D,20250326,000000,35.23,35.27,34.32,34.53,131048,0
+WCLD.US,D,20250327,000000,34.03,34.39,33.75,33.95,113722,0
+WCLD.US,D,20250328,000000,33.76,33.76,32.66,32.97,122313,0
+WCLD.US,D,20250331,000000,32.2,32.53,31.56,32.45,332610,0
+WCLD.US,D,20250401,000000,32.28,32.86,32.01,32.86,143619,0
+WCLD.US,D,20250402,000000,32.1,33.47,32.09,33.21,559050,0
+WCLD.US,D,20250403,000000,31.44,31.605,30.48,30.77,303723,0
+WCLD.US,D,20250404,000000,29.62,29.8484,28.28,29.01,487967,0
+WCLD.US,D,20250407,000000,27.57,30.16,27.14,28.83,622471,0
+WCLD.US,D,20250408,000000,30.06,30.19,27.93,28.33,416841,0
+WCLD.US,D,20250409,000000,28.17,32.04,28.16,31.82,509156,0
+WCLD.US,D,20250410,000000,30.94,31.21,29.6,30.39,174731,0
+WCLD.US,D,20250411,000000,30.31,30.57,29.5612,30.54,430225,0
+WCLD.US,D,20250414,000000,31.3,31.34,30.24,30.57,237465,0
+WCLD.US,D,20250415,000000,30.58,31.09,30.58,30.91,64753,0
+WCLD.US,D,20250416,000000,30.45,30.98,29.96,30.39,178566,0
+WCLD.US,D,20250417,000000,30.54,30.54,30.02,30.2,145708,0
+WCLD.US,D,20250421,000000,29.79,29.85,28.84,29.13,95397,0
+WCLD.US,D,20250422,000000,29.6,30.06,29.4,29.88,70301,0
+WCLD.US,D,20250423,000000,31.02,31.89,30.77,30.9,545955,0
+WCLD.US,D,20250424,000000,31.11,32.44,31.11,32.36,251215,0
+WCLD.US,D,20250425,000000,32.23,32.76,32.14,32.71,91235,0
+WCLD.US,D,20250428,000000,32.77,32.97,32.3009,32.75,62487,0
+WCLD.US,D,20250429,000000,32.69,33.27,32.69,33.18,128029,0
+WCLD.US,D,20250430,000000,32.37,33.055,32.07,32.98,98367,0
+WCLD.US,D,20250501,000000,33.54,33.63,33.12,33.17,99706,0
+WCLD.US,D,20250502,000000,33.59,33.73,33.3,33.48,241284,0
+WCLD.US,D,20250505,000000,33.12,33.88,33.07,33.47,238900,0
+WCLD.US,D,20250506,000000,32.88,33.4,32.732,33.11,110374,0
+WCLD.US,D,20250507,000000,33.28,33.59,33.09,33.5,70806,0
+WCLD.US,D,20250508,000000,33.92,34.79,33.91,34.55,115543,0
+WCLD.US,D,20250509,000000,34.8,35.01,34.35,34.66,92916,0
+WCLD.US,D,20250512,000000,35.97,36.17,35.47,36.17,223092,0
+WCLD.US,D,20250513,000000,36.16,36.93,36.16,36.72,85484,0
+WCLD.US,D,20250514,000000,36.73,37.0025,36.54,36.67,122431,0
+WCLD.US,D,20250515,000000,36.42,36.56,36.1,36.4,55771,0
+WCLD.US,D,20250516,000000,36.51,36.7299,36.39,36.64,160884,0
+WCLD.US,D,20250519,000000,35.98,36.35,35.945,36.2,68884,0
+WCLD.US,D,20250520,000000,36.03,36.22,35.9624,36.21,22804,0
+WCLD.US,D,20250521,000000,35.8,35.98,35.0301,35.18,74839,0
+WCLD.US,D,20250522,000000,35.19,35.82,35.19,35.59,125019,0
+WCLD.US,D,20250523,000000,34.88,35.49,34.88,35.23,52855,0
+WCLD.US,D,20250527,000000,35.82,36,35.5456,35.95,61362,0
+WCLD.US,D,20250528,000000,35.85,35.96,35.63,35.65,38199,0
+WCLD.US,D,20250529,000000,36.06,36.18,35.47,35.65,57017,0
+WCLD.US,D,20250530,000000,35.54,35.9,35.26,35.84,76191,0
+WCLD.US,D,20250602,000000,35.73,35.95,35.15,35.9,117678,0
+WCLD.US,D,20250603,000000,35.97,36.45,35.735,36.44,120822,0
+WCLD.US,D,20250604,000000,36.42,36.58,36.2661,36.49,46934,0
+WCLD.US,D,20250605,000000,36.61,37.115,36.33,36.56,84298,0
+WCLD.US,D,20250606,000000,36.76,36.81,36.41,36.64,197461,0
+WCLD.US,D,20250609,000000,36.73,36.73,36.45,36.5,100119,0
+WCLD.US,D,20250610,000000,36.49,36.6,36.09,36.28,235715,0
+WCLD.US,D,20250611,000000,36.29,36.32,35.78,35.85,114540,0
+WCLD.US,D,20250612,000000,35.68,35.96,35.5,35.58,82355,0
+WCLD.US,D,20250613,000000,35.02,35.27,34.6,34.7,322557,0
+WCLD.US,D,20250616,000000,34.99,35.3983,34.99,35.33,143093,0
+WCLD.US,D,20250617,000000,35.04,35.405,34.99,35.14,74955,0
+WCLD.US,D,20250618,000000,35.17,35.2896,34.83,34.99,84774,0
+WCLD.US,D,20250620,000000,35.25,35.325,34.51,34.66,95223,0
+WCLD.US,D,20250623,000000,34.63,35.22,34.185,35.22,206942,0
+WCLD.US,D,20250624,000000,35.61,35.89,35.405,35.81,116393,0
+WCLD.US,D,20250625,000000,35.97,36.07,35.32,35.38,59622,0
+WCLD.US,D,20250626,000000,35.53,35.8063,35.14,35.75,109261,0
+WCLD.US,D,20250627,000000,35.82,35.959059,35.435,35.68,117848,0
+WCLD.US,D,20250630,000000,35.97,36.25,35.9207,36.14,67084,0
+WCLD.US,D,20250701,000000,35.95,36.11,35.2,35.75,389177,0
+WCLD.US,D,20250702,000000,35.69,35.83,35.37,35.72,466889,0
+WCLD.US,D,20250703,000000,36.04,36.86,36.04,36.67,75406,0
+WCLD.US,D,20250707,000000,36.39,36.69,36.31,36.54,152298,0
+WCLD.US,D,20250708,000000,36.64,36.77,36.44,36.61,61850,0
+WCLD.US,D,20250709,000000,36.77,36.86,36.49,36.81,62962,0
+WCLD.US,D,20250710,000000,36.81,36.81,35.76,35.81,143347,0
+WCLD.US,D,20250711,000000,35.58,35.605,34.63,34.71,114933,0
+WCLD.US,D,20250714,000000,34.64,35.37,34.64,35.16,100058,0
+WCLD.US,D,20250715,000000,35.38,35.4132,34.9918,35.01,52659,0
+WCLD.US,D,20250716,000000,35.17,35.32,34.77,35.28,86962,0
+WCLD.US,D,20250717,000000,35.36,35.9,35.36,35.7817,179094,0
+WCLD.US,D,20250718,000000,35.97,36.1,35.71,36.04,97738,0
+WCLD.US,D,20250721,000000,36.23,36.52,36.03,36.05,95882,0
+WCLD.US,D,20250722,000000,36.07,36.3,35.79,36.1881,163864,0
+WCLD.US,D,20250723,000000,36.35,36.46,36,36.39,125659,0
+WCLD.US,D,20250724,000000,36.41,36.58,36.05,36.23,129094,0
+WCLD.US,D,20250725,000000,36.34,36.67,36.2742,36.46,49997,0
+WCLD.US,D,20250728,000000,36.67,36.885,36.5611,36.65,74494,0
+WCLD.US,D,20250729,000000,36.8,36.98,36.06,36.37,110806,0
+WCLD.US,D,20250730,000000,36.35,36.53,35.93,36.1234,166981,0
+WCLD.US,D,20250731,000000,36.1,36.1,34.98,35,251669,0
+WCLD.US,D,20250801,000000,34.57,34.57,33.8,34,237940,0
+WCLD.US,D,20250804,000000,34.38,34.78,34.37,34.74,83695,0
+WCLD.US,D,20250805,000000,34.93,34.97,34.42,34.45,193450,0
+WCLD.US,D,20250806,000000,34.91,35.24,34.8,35.21,96526,0
+WCLD.US,D,20250807,000000,35.7,35.73,33.78,34.33,443072,0
+WCLD.US,D,20250808,000000,34.38,34.38,33.43,33.48,656204,0
+WCLD.US,D,20250811,000000,33.17,33.4625,32.48,32.53,564257,0
+WCLD.US,D,20250812,000000,32.66,33.03,32.41,32.94,331698,0
+WCLD.US,D,20250813,000000,33.28,33.84,33.03,33.84,771442,0
+WCLD.US,D,20250814,000000,33.46,33.55,33.05,33.2,91609,0
+WCLD.US,D,20250815,000000,33.31,33.8,33.31,33.71,111644,0
+WCLD.US,D,20250818,000000,33.84,34.36,33.84,34.29,340238,0
+WCLD.US,D,20250819,000000,34.34,34.48,33.7184,33.89,434803,0
+WCLD.US,D,20250820,000000,33.8,33.85,33.28,33.72,275370,0
+WCLD.US,D,20250821,000000,33.46,33.765,33.2,33.7427,261165,0
+WCLD.US,D,20250822,000000,33.83,34.9,33.83,34.85,145070,0
+WCLD.US,D,20250825,000000,34.73,34.78,34.33,34.33,254500,0
+WCLD.US,D,20250826,000000,34.4,34.565,34.05,34.08,115970,0
+WCLD.US,D,20250827,000000,34.54,35.28,34.54,35.24,224562,0
+WCLD.US,D,20250828,000000,35.4,36.03,35.31,35.89,331455,0
+WCLD.US,D,20250829,000000,35.91,36.09,35.57,35.76,121800,0
+WCLD.US,D,20250902,000000,35.11,35.32,34.6754,35.06,159198,0
+WCLD.US,D,20250903,000000,35.14,35.14,34.68,35.02,121278,0
+WCLD.US,D,20250904,000000,34.83,35.05,34.2,34.94,252635,0
+WCLD.US,D,20250905,000000,35.57,36.08,35.28,35.77,249353,0
+WCLD.US,D,20250908,000000,35.93,36.41,35.74,36.32,223873,0
+WCLD.US,D,20250909,000000,36.25,36.25,35.9503,36.18,141106,0
+WCLD.US,D,20250910,000000,36.42,36.53,35.35,35.47,302525,0
+WCLD.US,D,20250911,000000,35.6,36.13,35.6,36.09,263701,0
+WCLD.US,D,20250912,000000,36.12,36.12,35.58,35.62,207658,0
+WCLD.US,D,20250915,000000,35.77,36.27,35.77,35.9589,122849,0
+WCLD.US,D,20250916,000000,35.92,35.92,35.4,35.8,199468,0
+WCLD.US,D,20250917,000000,35.86,36.6,35.64,36.03,351392,0
+WCLD.US,D,20250918,000000,36.4,36.82,36.4,36.76,323261,0
+WCLD.US,D,20250919,000000,36.93,36.93,36.43,36.57,263509,0
+WCLD.US,D,20250922,000000,36.48,36.94,36.08,36.88,246813,0
+WCLD.US,D,20250923,000000,36.97,36.98,36.29,36.31,156104,0
+WCLD.US,D,20250924,000000,36.42,36.635,35.9,35.99,138940,0
+WCLD.US,D,20250925,000000,35.55,35.78,35.24,35.61,254654,0
+WCLD.US,D,20250926,000000,35.69,35.97,35.57,35.92,166555,0
+WCLD.US,D,20250929,000000,36.17,36.23,35.93,36.04,330650,0
+WCLD.US,D,20250930,000000,36.12,36.12,34.9,35.1686,860259,0
+WCLD.US,D,20251001,000000,35.02,35.55,34.51,34.77,1427059,0
+WCLD.US,D,20251002,000000,34.97,35.19,34.77,35.18,915573,0
+WCLD.US,D,20251003,000000,35.27,35.55,35,35.13,632144,0
+WCLD.US,D,20251006,000000,35.49,36.14,35.01,35.55,1263204,0
+WCLD.US,D,20251007,000000,35.66,35.66,34.25,34.76,1880533,0
+WCLD.US,D,20251008,000000,35.03,35.51,34.92,35.45,119004,0
+WCLD.US,D,20251009,000000,35.54,35.76,35.19,35.68,266881,0
+WCLD.US,D,20251010,000000,35.84,35.95,34.31,34.34,504909,0
+WCLD.US,D,20251013,000000,34.9,34.9,34.43,34.81,492436,0
+WCLD.US,D,20251014,000000,34.28,34.96,33.97,34.66,213366,0
+WCLD.US,D,20251015,000000,35.09,35.09,34.31,34.5549,249885,0
+WCLD.US,D,20251016,000000,34.82,35.25,33.95,34.1269,312119,0
+WCLD.US,D,20251017,000000,33.93,34.32,33.8067,34.12,252278,0
+WCLD.US,D,20251020,000000,34.46,35.08,34.46,35.03,195615,0
+WCLD.US,D,20251021,000000,34.94,35.85,34.89,35.7228,218133,0
+WCLD.US,D,20251022,000000,35.55,35.55,34.89,35.12,185514,0
+WCLD.US,D,20251023,000000,35.15,35.535,35.15,35.5276,235630,0
+WCLD.US,D,20251024,000000,35.92,36.22,35.76,35.78,335474,0
+WCLD.US,D,20251027,000000,36.16,36.2,35.88,36.0111,273012,0
+WCLD.US,D,20251028,000000,36.13,36.33,35.99,35.99,138192,0
+WCLD.US,D,20251029,000000,35.93,35.95,35.01,35.11,325343,0
+WCLD.US,D,20251030,000000,34.91,35.65,34.85,35.03,493091,0
+WCLD.US,D,20251031,000000,35.15,35.92,35.12,35.79,417513,0
+WCLD.US,D,20251103,000000,35.98,36.05,35.28,35.8743,421663,0
+WCLD.US,D,20251104,000000,35.13,35.32,34.32,34.44,288138,0
+WCLD.US,D,20251105,000000,34.79,34.9187,34.59,34.8929,201286,0
+WCLD.US,D,20251106,000000,35.14,35.14,34.23,34.6871,386486,0
+WCLD.US,D,20251107,000000,34.29,35.23,34.14,35.19,378452,0
+WCLD.US,D,20251110,000000,35.53,35.93,35.24,35.85,209733,0
+WCLD.US,D,20251111,000000,35.66,36.07,35.66,35.93,135930,0
+WCLD.US,D,20251112,000000,36.17,36.38,35.67,35.78,109726,0
+WCLD.US,D,20251113,000000,35.6,35.73,34.73,34.82,139567,0
+WCLD.US,D,20251114,000000,34.15,35.235,34.03,34.85,133318,0
+WCLD.US,D,20251117,000000,34.73,34.77,33.505,33.6722,680305,0
+WCLD.US,D,20251118,000000,33.37,33.82,33.1693,33.68,231524,0
+WCLD.US,D,20251119,000000,33.91,34.06,33.54,33.7,556961,0
+WCLD.US,D,20251120,000000,34.18,34.42,32.85,32.92,513890,0
+WCLD.US,D,20251121,000000,32.92,33.535,32.24,33.2258,1539199,0
+WCLD.US,D,20251124,000000,33.47,33.63,33.2,33.48,462640,0
+WCLD.US,D,20251125,000000,33.46,34.25,33.35,34.1753,568408,0
+WCLD.US,D,20251126,000000,34.04,34.04,33.5772,33.63,164342,0
+WCLD.US,D,20251128,000000,33.77,34.02,33.68,33.91,324003,0
+WCLD.US,D,20251201,000000,33.51,34.0265,33.35,33.7,149016,0
+WCLD.US,D,20251202,000000,34.18,34.5,34.18,34.27,163654,0
+WCLD.US,D,20251203,000000,34.15,34.86,33.94,34.84,127149,0
+WCLD.US,D,20251204,000000,34.88,35.025,34.72,34.99,99899,0
+WCLD.US,D,20251205,000000,34.96,35.46,34.85,35.19,105266,0
+WCLD.US,D,20251208,000000,35.53,35.75,35.42,35.64,236659,0
+WCLD.US,D,20251209,000000,35.55,36.0233,35.54,35.85,128828,0
+WCLD.US,D,20251210,000000,35.87,36.485,35.84,36.17,191718,0
+WCLD.US,D,20251211,000000,35.97,36.44,35.95,36.11,275925,0
+WCLD.US,D,20251212,000000,36.06,36.06,35.52,35.65,221387,0
+WCLD.US,D,20251215,000000,35.81,35.81,34.66,34.6692,423454,0
+WCLD.US,D,20251216,000000,34.52,35.04,34.52,34.97,147968,0
+WCLD.US,D,20251217,000000,35.05,35.63,34.79,34.85,170145,0
+WCLD.US,D,20251218,000000,35.21,35.52,35.07,35.29,295689,0
+WCLD.US,D,20251219,000000,35.39,35.52,35.25,35.49,175086,0
+WCLD.US,D,20251222,000000,35.7,36.1,35.67,35.99,177159,0
+WCLD.US,D,20251223,000000,35.79,35.79,35.21,35.47,212489,0
+WCLD.US,D,20251224,000000,35.52,35.57,35.33,35.51,39047,0
+WCLD.US,D,20251226,000000,35.55,35.67,35.415,35.66,60537,0
+WCLD.US,D,20251229,000000,35.37,35.68,35.37,35.54,163437,0
+WCLD.US,D,20251230,000000,35.49,35.65,35.38,35.3846,52787,0
+WCLD.US,D,20251231,000000,35.35,35.35,35.01,35.01,57666,0
+WCLD.US,D,20260102,000000,35.25,35.25,33.65,33.8482,505734,0
+WCLD.US,D,20260105,000000,33.9,34.68,33.82,34.26,258326,0
+WCLD.US,D,20260106,000000,34.41,35.1,34.31,35.07,362362,0
+WCLD.US,D,20260107,000000,35.1,35.81,35.1,35.68,158831,0
+WCLD.US,D,20260108,000000,35.52,35.52,34.72,34.88,588069,0
+WCLD.US,D,20260109,000000,34.93,35.17,34.362,34.6487,412663,0
+WCLD.US,D,20260112,000000,34.44,34.821,34.35,34.6382,196947,0
+WCLD.US,D,20260113,000000,34.65,34.68,33.68,33.86,344898,0
+WCLD.US,D,20260114,000000,33.77,33.82,32.91,33.1701,874105,0
+WCLD.US,D,20260115,000000,33.34,33.36,32.7,32.74,647270,0
+WCLD.US,D,20260116,000000,32.74,32.74,32.07,32.07,557967,0
+WCLD.US,D,20260120,000000,31.55,31.97,31.32,31.37,763932,0
+WCLD.US,D,20260121,000000,31.53,31.705,31.13,31.42,380114,0
+WCLD.US,D,20260122,000000,31.73,32.45,31.73,32.43,442798,0
+WCLD.US,D,20260123,000000,32.45,32.6308,32.28,32.3716,300320,0
+WCLD.US,D,20260126,000000,32.5,33.195,32.5,33.02,1389657,0
+WCLD.US,D,20260127,000000,33.28,33.32,32.37,32.46,459601,0
+WCLD.US,D,20260128,000000,32.69,32.88,32.16,32.2482,352696,0
+WCLD.US,D,20260129,000000,31.78,31.78,30.185,30.54,945152,0
+WCLD.US,D,20260130,000000,30.39,30.62,30.03,30.1087,407605,0
+WCLD.US,D,20260202,000000,30.12,30.71,29.9,30.1,797322,0
+WCLD.US,D,20260203,000000,29.8,29.81,27.71,28.15,1794445,0
+WCLD.US,D,20260204,000000,27.91,28.42,27.05,28.15,3000337,0
+WCLD.US,D,20260205,000000,27.83,28.35,26.86,26.9638,2610829,0
+WCLD.US,D,20260206,000000,27.44,27.925,26.865,27.88,2517141,0
+WCLD.US,D,20260209,000000,27.8,28.275,27.39,28.12,1167869,0
+WCLD.US,D,20260210,000000,28.43,29.06,28.3,28.6,834331,0
+WCLD.US,D,20260211,000000,28.88,28.88,27.16,27.5914,926891,0
+WCLD.US,D,20260212,000000,27.99,28.345,26.99,27.48,1086322,0
+WCLD.US,D,20260213,000000,27.63,28.54,27.63,28.1903,832937,0
+WCLD.US,D,20260217,000000,28.12,28.31,27.14,27.6406,1114707,0
+WCLD.US,D,20260218,000000,27.6,28.13,27.28,27.97,954761,0
diff --git a/daily/us/nasdaq etfs/wtmy.us.txt b/daily/us/nasdaq etfs/wtmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eebea05bcf7230e14c302d3271239d049f8ab3c8
--- /dev/null
+++ b/daily/us/nasdaq etfs/wtmy.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTMY.US,D,20250403,000000,25.14,25.19,25.14,25.18,1172,0
+WTMY.US,D,20250404,000000,25.26,25.26,25.23,25.23,460,0
+WTMY.US,D,20250407,000000,25.2,25.2,24.925,24.925,15102,0
+WTMY.US,D,20250408,000000,25.13,25.13,24.54,24.555,2350,0
+WTMY.US,D,20250409,000000,24.1,24.4599,24.1,24.42,898,0
+WTMY.US,D,20250410,000000,24.56,24.7,24.52,24.545,5800,0
+WTMY.US,D,20250411,000000,24.4,24.4,24.24,24.305,8696,0
+WTMY.US,D,20250414,000000,24.47,24.595,24.47,24.595,5052,0
+WTMY.US,D,20250415,000000,24.63,24.63,24.5688,24.5688,45824,0
+WTMY.US,D,20250416,000000,24.66,24.68,24.62,24.62,44000,0
+WTMY.US,D,20250417,000000,24.86,25.0547,24.58,24.61,540,0
+WTMY.US,D,20250421,000000,24.52,24.53,24.46,24.495,19402,0
+WTMY.US,D,20250422,000000,24.5,24.5,24.4961,24.4961,1220,0
+WTMY.US,D,20250423,000000,24.73,24.73,24.595,24.595,400,0
+WTMY.US,D,20250501,000000,24.95,24.95,24.93,24.93,561,0
+WTMY.US,D,20250502,000000,24.93,24.93,24.9248,24.9248,564,0
+WTMY.US,D,20250505,000000,24.88,24.92,24.88,24.905,11601,0
+WTMY.US,D,20250506,000000,24.92,24.92,24.9056,24.9056,8948,0
+WTMY.US,D,20250514,000000,24.9,24.9,24.8744,24.8744,110,0
+WTMY.US,D,20250515,000000,24.96,24.98,24.9417,24.9417,1211,0
+WTMY.US,D,20250516,000000,24.95,24.95,24.945,24.945,182,0
+WTMY.US,D,20250521,000000,24.84,24.87,24.82,24.855,2312,0
+WTMY.US,D,20250522,000000,24.77,24.815,24.77,24.815,305,0
+WTMY.US,D,20250527,000000,24.84,24.87,24.82,24.8299,4101,0
+WTMY.US,D,20250529,000000,24.85,24.88,24.85,24.855,2484,0
+WTMY.US,D,20250602,000000,24.86,24.86,24.84,24.84,2100,0
+WTMY.US,D,20250603,000000,24.78,24.79,24.763,24.763,213,0
+WTMY.US,D,20250604,000000,24.87,24.87,24.835,24.835,500,0
+WTMY.US,D,20250605,000000,24.88,24.88,24.845,24.845,200,0
+WTMY.US,D,20250611,000000,24.9,24.93,24.895,24.895,5069,0
+WTMY.US,D,20250612,000000,24.96,24.96,24.9298,24.9298,4509,0
+WTMY.US,D,20250613,000000,24.925,24.97,24.89,24.9251,3190,0
+WTMY.US,D,20250627,000000,24.95,24.95,24.94,24.94,306,0
+WTMY.US,D,20250630,000000,24.969,24.97,24.935,24.9504,5105,0
+WTMY.US,D,20250714,000000,24.889,24.889,24.865,24.865,251,0
+WTMY.US,D,20250715,000000,24.91,24.91,24.84,24.84,351,0
+WTMY.US,D,20250716,000000,24.81,24.81,24.78,24.78,101,0
+WTMY.US,D,20250717,000000,24.71,24.71,24.64,24.665,241,0
+WTMY.US,D,20250718,000000,24.6531,24.655,24.6531,24.655,610,0
+WTMY.US,D,20250721,000000,24.67,24.67,24.62,24.63,2917,0
+WTMY.US,D,20250730,000000,24.62,24.655,24.62,24.655,4226,0
+WTMY.US,D,20250806,000000,24.75,24.83,24.75,24.8,4929,0
+WTMY.US,D,20250808,000000,24.77,24.82,24.77,24.79,1409,0
+WTMY.US,D,20250811,000000,24.805,24.805,24.805,24.805,300,0
+WTMY.US,D,20250815,000000,24.78,24.81,24.78,24.81,13705,0
+WTMY.US,D,20250819,000000,24.7906,24.7906,24.77,24.78,5461,0
+WTMY.US,D,20250822,000000,24.81,24.86,24.81,24.8329,1468,0
+WTMY.US,D,20250825,000000,24.8599,24.86,24.83,24.83,1710,0
+WTMY.US,D,20250902,000000,24.82,24.83,24.7915,24.795,515,0
+WTMY.US,D,20250903,000000,24.815,24.815,24.78,24.81,470,0
+WTMY.US,D,20250905,000000,25.059,25.07,25.04,25.04,13439,0
+WTMY.US,D,20250908,000000,25.17,25.21,25.145,25.175,2355,0
+WTMY.US,D,20250910,000000,25.39,25.3998,25.34,25.37,1270,0
+WTMY.US,D,20250911,000000,25.4676,25.47,25.4676,25.47,250,0
+WTMY.US,D,20250915,000000,25.54,25.54,25.515,25.515,129,0
+WTMY.US,D,20250918,000000,25.54,25.59,25.54,25.59,700,0
+WTMY.US,D,20250924,000000,25.539,25.54,25.508,25.508,4700,0
+WTMY.US,D,20251002,000000,25.4499,25.4499,25.42,25.42,1846,0
+WTMY.US,D,20251006,000000,25.43,25.439,25.43,25.43,1968,0
+WTMY.US,D,20251008,000000,25.51,25.51,25.429,25.44,2750,0
+WTMY.US,D,20251028,000000,25.54,25.575,25.54,25.575,5028,0
+WTMY.US,D,20251030,000000,25.48,25.52,25.43,25.52,7674,0
+WTMY.US,D,20251105,000000,25.52,25.545,25.51,25.545,1364,0
+WTMY.US,D,20251114,000000,25.56,25.565,25.54,25.565,1900,0
+WTMY.US,D,20251118,000000,25.57,25.585,25.57,25.585,200,0
+WTMY.US,D,20251120,000000,25.5815,25.585,25.5815,25.585,135,0
+WTMY.US,D,20251205,000000,25.49,25.51,25.49,25.51,1214,0
+WTMY.US,D,20251212,000000,25.44,25.465,25.44,25.465,2500,0
+WTMY.US,D,20251217,000000,25.45,25.48,25.45,25.48,200,0
+WTMY.US,D,20251218,000000,25.499,25.4999,25.47,25.475,350,0
+WTMY.US,D,20251229,000000,25.42,25.42,25.4,25.4,154,0
+WTMY.US,D,20251230,000000,25.53,25.53,25.415,25.415,174,0
+WTMY.US,D,20251231,000000,25.45,25.45,25.43,25.44,1105,0
+WTMY.US,D,20260112,000000,25.61,25.63,25.595,25.595,500,0
+WTMY.US,D,20260114,000000,25.63,25.63,25.595,25.595,1901,0
+WTMY.US,D,20260120,000000,25.54,25.585,25.54,25.565,3557,0
+WTMY.US,D,20260121,000000,25.575,25.575,25.575,25.575,504,0
+WTMY.US,D,20260123,000000,25.55,25.619,25.55,25.595,741,0
+WTMY.US,D,20260128,000000,25.6,25.6,25.57,25.57,147,0
+WTMY.US,D,20260130,000000,25.61,25.615,25.61,25.615,1954,0
+WTMY.US,D,20260204,000000,25.66,25.69,25.66,25.665,865,0
+WTMY.US,D,20260205,000000,25.73,25.73,25.71,25.71,125,0
+WTMY.US,D,20260206,000000,25.69,25.715,25.69,25.715,4104,0
+WTMY.US,D,20260210,000000,25.74,25.75,25.74,25.75,786,0
+WTMY.US,D,20260211,000000,25.7,25.74,25.7,25.74,2903,0
+WTMY.US,D,20260217,000000,25.85,25.85,25.81,25.81,3986,0
+WTMY.US,D,20260218,000000,25.77,25.84,25.77,25.8399,3004,0
diff --git a/daily/us/nasdaq etfs/ynot.us.txt b/daily/us/nasdaq etfs/ynot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e48a09b416231da7288a9c4b3c5524c892b9e824
--- /dev/null
+++ b/daily/us/nasdaq etfs/ynot.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YNOT.US,D,20250710,000000,25.08,25.25,25.08,25.2225,15679,0
+YNOT.US,D,20250711,000000,25.16,25.2189,25.13,25.2189,7490,0
+YNOT.US,D,20250714,000000,25.35,25.35,25.3053,25.3053,252,0
+YNOT.US,D,20250715,000000,25.38,25.745,25.38,25.745,9643,0
+YNOT.US,D,20250716,000000,25.43,25.5377,25.34,25.5377,3405,0
+YNOT.US,D,20250717,000000,25.8,25.8048,25.7976,25.8048,203,0
+YNOT.US,D,20250718,000000,25.73,25.7919,25.73,25.7919,3990,0
+YNOT.US,D,20250721,000000,25.94,25.95,25.885,25.885,1194,0
+YNOT.US,D,20250722,000000,25.56,25.6109,25.56,25.6109,103,0
+YNOT.US,D,20250731,000000,26.567,26.66,26.3605,26.3605,2031851,0
+YNOT.US,D,20250801,000000,25.72,25.7299,25.61,25.6699,4409,0
+YNOT.US,D,20250804,000000,26.08,26.2395,26.05,26.2395,2679,0
+YNOT.US,D,20250805,000000,26.31,26.31,26.0372,26.0372,3242,0
+YNOT.US,D,20250806,000000,25.995,26.3302,25.995,26.3302,3180,0
+YNOT.US,D,20250807,000000,26.49,26.49,26.14,26.3621,4019,0
+YNOT.US,D,20250808,000000,26.49,26.5087,26.43,26.479,2042,0
+YNOT.US,D,20250811,000000,26.57,26.6,26.3796,26.3796,2718,0
+YNOT.US,D,20250812,000000,26.49,26.7928,26.49,26.7928,2091,0
+YNOT.US,D,20250813,000000,26.79,26.79,26.51,26.7282,2598,0
+YNOT.US,D,20250814,000000,26.74,26.74,26.63,26.7042,1936,0
+YNOT.US,D,20250815,000000,26.67,26.67,26.5796,26.5796,2339,0
+YNOT.US,D,20250818,000000,26.502,26.6148,26.5,26.6148,3621,0
+YNOT.US,D,20250819,000000,26.25,26.3,25.92,25.9914,3088,0
+YNOT.US,D,20250820,000000,25.38,25.8273,25.38,25.8273,7270,0
+YNOT.US,D,20250821,000000,25.81,25.81,25.455,25.717,2788,0
+YNOT.US,D,20250822,000000,26.04,26.2986,26.04,26.2253,1873,0
+YNOT.US,D,20250825,000000,26.26,26.36,26.235,26.235,4101,0
+YNOT.US,D,20250826,000000,26.225,26.3505,26.225,26.3505,4226,0
+YNOT.US,D,20250827,000000,26.29,26.4042,26.29,26.4042,2528,0
+YNOT.US,D,20250828,000000,26.6448,26.7147,26.605,26.6835,4030,0
+YNOT.US,D,20250829,000000,26.16,26.21,26.1499,26.1883,2575,0
+YNOT.US,D,20250902,000000,25.82,25.9896,25.655,25.9896,4939,0
+YNOT.US,D,20250903,000000,26.24,26.26,26.065,26.2281,4255,0
+YNOT.US,D,20250904,000000,26.12,26.524,26.12,26.524,6033,0
+YNOT.US,D,20250905,000000,26.35,26.6208,26.33,26.6208,6107,0
+YNOT.US,D,20250908,000000,27.0296,27.0296,26.9531,26.9531,2403,0
+YNOT.US,D,20250909,000000,27.02,27.1826,26.98,27.1826,4374,0
+YNOT.US,D,20250910,000000,27.52,27.88,27.52,27.7425,5050,0
+YNOT.US,D,20250911,000000,28.19,28.19,27.7452,27.7501,3827,0
+YNOT.US,D,20250912,000000,27.8148,27.87,27.78,27.8356,1575,0
+YNOT.US,D,20250915,000000,28.0392,28.145,28.03,28.145,2724,0
+YNOT.US,D,20250916,000000,28.1035,28.1798,28.095,28.1739,6044,0
+YNOT.US,D,20250917,000000,28.03,28.04,27.77,28.0306,6361,0
+YNOT.US,D,20250918,000000,28.4,28.5232,28.4,28.4251,3474,0
+YNOT.US,D,20250919,000000,28.47,28.5797,28.41,28.5797,1962,0
+YNOT.US,D,20250922,000000,28.5,28.6975,28.5,28.6846,1730,0
+YNOT.US,D,20250923,000000,28.6,28.6,28.365,28.4241,3721,0
+YNOT.US,D,20250924,000000,28.395,28.395,28.1473,28.2648,59652,0
+YNOT.US,D,20250925,000000,27.74,28.14,27.74,28.0456,6124,0
+YNOT.US,D,20250926,000000,27.89,28.105,27.89,28.105,3349,0
+YNOT.US,D,20250929,000000,28.4762,28.48,28.2855,28.2855,2884,0
+YNOT.US,D,20250930,000000,28.2,28.4334,28.19,28.4334,4721,0
+YNOT.US,D,20251001,000000,28.39,28.7291,28.39,28.7291,3195,0
+YNOT.US,D,20251002,000000,28.78,28.95,28.76,28.9458,3484,0
+YNOT.US,D,20251003,000000,29.0247,29.08,28.68,28.8254,25364,0
+YNOT.US,D,20251006,000000,29.101,29.2999,29.07,29.2068,5272,0
+YNOT.US,D,20251007,000000,29.24,29.24,28.83,28.97,3864,0
+YNOT.US,D,20251008,000000,29.22,29.4376,29.2,29.4376,3342,0
+YNOT.US,D,20251009,000000,29.29,29.4037,29.21,29.4037,5688,0
+YNOT.US,D,20251010,000000,28.97,28.97,28.2,28.2,1464,0
+YNOT.US,D,20251013,000000,28.84,29.0295,28.7596,29.0045,3622,0
+YNOT.US,D,20251014,000000,28.5901,28.78,28.43,28.589,2673,0
+YNOT.US,D,20251015,000000,29.06,29.0735,28.51,28.8175,2691,0
+YNOT.US,D,20251016,000000,28.99,29.1089,28.579,28.7076,16401,0
+YNOT.US,D,20251017,000000,28.68,28.73,28.39,28.6394,6963,0
+YNOT.US,D,20251020,000000,28.68,29.05,28.68,28.9467,8653,0
+YNOT.US,D,20251021,000000,28.75,28.89,28.75,28.8275,3976,0
+YNOT.US,D,20251022,000000,28.83,28.83,28.27,28.4479,2009,0
+YNOT.US,D,20251023,000000,28.7995,28.94,28.7995,28.875,3477,0
+YNOT.US,D,20251024,000000,29.3,29.45,29.26,29.3659,7113,0
+YNOT.US,D,20251027,000000,29.96,29.96,29.81,29.953,4208,0
+YNOT.US,D,20251028,000000,29.94,30.21,29.92,30.14,6834,0
+YNOT.US,D,20251029,000000,30.38,30.47,30.25,30.4451,17242,0
+YNOT.US,D,20251030,000000,29.89,30.0198,29.8038,29.8038,1961,0
+YNOT.US,D,20251031,000000,30.1555,30.1555,29.87,29.9959,4903,0
+YNOT.US,D,20251103,000000,30.18,30.23,30.01,30.0684,4837,0
+YNOT.US,D,20251104,000000,29.62,29.69,29.2231,29.2231,4461,0
+YNOT.US,D,20251105,000000,29.38,29.6113,29.38,29.4514,3750,0
+YNOT.US,D,20251106,000000,29.153,29.171,28.84,28.8602,5575,0
+YNOT.US,D,20251107,000000,28.36,28.8041,28.0815,28.8041,2678,0
+YNOT.US,D,20251110,000000,29.226,29.5499,29.2,29.5499,3981,0
+YNOT.US,D,20251111,000000,29.2,29.3,29.1303,29.2168,3991,0
+YNOT.US,D,20251112,000000,29.24,29.37,29.0217,29.1188,2603,0
+YNOT.US,D,20251113,000000,28.7,28.7,28.09,28.1881,4412,0
+YNOT.US,D,20251114,000000,28,28.4603,28,28.1764,3972,0
+YNOT.US,D,20251117,000000,28.0864,28.3,27.811,27.9317,1980,0
+YNOT.US,D,20251118,000000,27.36,27.7001,27.255,27.5402,11032,0
+YNOT.US,D,20251119,000000,27.36,28.07,27.36,27.755,6772,0
+YNOT.US,D,20251120,000000,28.39,28.49,26.9237,26.9237,4833,0
+YNOT.US,D,20251121,000000,26.75,27.2701,26.65,26.9804,5808,0
+YNOT.US,D,20251124,000000,27.8401,27.9606,27.82,27.9606,2554,0
+YNOT.US,D,20251125,000000,27.63,28.0981,27.63,28.0981,5700,0
+YNOT.US,D,20251126,000000,28.28,28.48,28.28,28.4275,3251,0
+YNOT.US,D,20251128,000000,28.555,28.6605,28.53,28.6605,2284,0
+YNOT.US,D,20251201,000000,28.3706,28.54,28.3316,28.3675,3254,0
+YNOT.US,D,20251202,000000,28.681,28.76,28.4139,28.555,4273,0
+YNOT.US,D,20251203,000000,28.33,28.61,28.33,28.5787,4902,0
+YNOT.US,D,20251204,000000,28.72,28.81,28.68,28.7878,7397,0
+YNOT.US,D,20251205,000000,29,29.02,28.8079,28.8983,2983,0
+YNOT.US,D,20251208,000000,28.89,29.02,28.86,28.9438,5088,0
+YNOT.US,D,20251209,000000,29.045,29.07,29,29.0266,56492,0
+YNOT.US,D,20251210,000000,28.93,29.1515,28.88,29.1515,3827,0
+YNOT.US,D,20251211,000000,28.77,29.0383,28.69,29.0383,5470,0
+YNOT.US,D,20251212,000000,28.58,28.58,28.04,28.1823,16499,0
+YNOT.US,D,20251215,000000,28.18,28.18,27.914,27.914,3463,0
+YNOT.US,D,20251216,000000,27.87,28.045,27.7887,28.045,4919,0
+YNOT.US,D,20251217,000000,27.82,27.82,27.2317,27.2317,5513,0
+YNOT.US,D,20251218,000000,27.8501,27.92,27.72,27.7304,6035,0
+YNOT.US,D,20251219,000000,28.16,28.225,28.1499,28.2112,2705,0
+YNOT.US,D,20251222,000000,28.45,28.5453,28.39,28.5453,5258,0
+YNOT.US,D,20251223,000000,28.57,28.6768,28.5501,28.6768,3956,0
+YNOT.US,D,20251224,000000,28.655,28.7319,28.61,28.7319,2506,0
+YNOT.US,D,20251226,000000,28.63,28.77,28.63,28.7091,2714,0
+YNOT.US,D,20251229,000000,28.47,28.54,28.43,28.4954,5387,0
+YNOT.US,D,20251230,000000,28.52,28.64,28.4475,28.4475,2979,0
+YNOT.US,D,20251231,000000,28.4,28.4001,28.2049,28.2049,3989,0
+YNOT.US,D,20260102,000000,28.44,28.635,28.43,28.6023,2722,0
+YNOT.US,D,20260105,000000,29.145,29.159,29.05,29.0745,2018,0
+YNOT.US,D,20260106,000000,29.25,29.4287,29.245,29.4287,7161,0
+YNOT.US,D,20260107,000000,29.4,29.4463,29.29,29.2945,3372,0
+YNOT.US,D,20260108,000000,29.09,29.1246,29.03,29.1246,7451,0
+YNOT.US,D,20260109,000000,29.47,29.53,29.44,29.524,3515,0
+YNOT.US,D,20260112,000000,29.61,29.857,29.61,29.857,4515,0
+YNOT.US,D,20260113,000000,29.78,29.895,29.7302,29.7731,291306,0
+YNOT.US,D,20260114,000000,29.375,29.5102,29.3501,29.5102,12388,0
+YNOT.US,D,20260115,000000,29.7,29.92,29.6348,29.6348,16461,0
+YNOT.US,D,20260116,000000,29.7,29.755,29.694,29.7301,4508,0
+YNOT.US,D,20260120,000000,29.18,29.32,28.9,28.9117,8088,0
+YNOT.US,D,20260121,000000,29.05,29.44,28.86,29.2454,8541,0
+YNOT.US,D,20260122,000000,29.35,29.5481,29.35,29.4826,4664,0
+YNOT.US,D,20260123,000000,29.58,29.75,29.53,29.593,11731,0
+YNOT.US,D,20260126,000000,29.715,29.7611,29.595,29.595,7272,0
+YNOT.US,D,20260127,000000,29.96,30.09,29.96,30.0681,33801,0
+YNOT.US,D,20260128,000000,30.0924,30.29,30.09,30.2191,481485,0
+YNOT.US,D,20260129,000000,30.07,30.07,28.53,30.023,22683,0
+YNOT.US,D,20260130,000000,29.81,29.87,29.24,29.2994,5783,0
+YNOT.US,D,20260202,000000,29.55,29.61,29.4131,29.4131,16871,0
+YNOT.US,D,20260203,000000,29.29,29.52,28.71,29.0499,16750,0
+YNOT.US,D,20260204,000000,29.14,29.14,27.66,27.9853,13015,0
+YNOT.US,D,20260205,000000,27.5,27.64,27.16,27.3361,27714,0
+YNOT.US,D,20260206,000000,27.77,28.27,27.77,28.2152,52971,0
+YNOT.US,D,20260209,000000,28.48,28.9,28.445,28.7772,34510,0
+YNOT.US,D,20260210,000000,29,29,28.59,28.5912,39931,0
+YNOT.US,D,20260211,000000,28.96,28.96,28.37,28.6458,18253,0
+YNOT.US,D,20260212,000000,28.7,28.7,28.02,28.0376,17020,0
+YNOT.US,D,20260213,000000,28.2,28.39,27.84,28.1931,12360,0
+YNOT.US,D,20260217,000000,27.96,28.235,27.7,28.0867,10541,0
+YNOT.US,D,20260218,000000,28.7,28.7,28.3,28.36,4394,0
diff --git a/daily/us/nasdaq etfs/yqqq.us.txt b/daily/us/nasdaq etfs/yqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cedb7c6da1cad59695c563a84e26aa4bc7d2b4e
--- /dev/null
+++ b/daily/us/nasdaq etfs/yqqq.us.txt	
@@ -0,0 +1,378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YQQQ.US,D,20240816,000000,19.64,19.6872,19.55,19.603,10027,0
+YQQQ.US,D,20240819,000000,19.63,19.67,19.3811,19.3811,9695,0
+YQQQ.US,D,20240820,000000,19.39,19.47,19.34,19.4113,12565,0
+YQQQ.US,D,20240821,000000,19.42,19.44,19.3395,19.3395,28895,0
+YQQQ.US,D,20240822,000000,19.28,19.67,19.26,19.6532,11770,0
+YQQQ.US,D,20240823,000000,19.54,19.64,19.42,19.52,32059,0
+YQQQ.US,D,20240826,000000,19.49,19.73,19.49,19.6984,17327,0
+YQQQ.US,D,20240827,000000,19.798,19.8099,19.63,19.64,29062,0
+YQQQ.US,D,20240828,000000,19.65,20.05,19.6301,19.8337,15625,0
+YQQQ.US,D,20240829,000000,19.75,19.97,19.63,19.94,30090,0
+YQQQ.US,D,20240830,000000,19.8,19.9888,19.74,19.74,8218,0
+YQQQ.US,D,20240903,000000,19.88,20.55,19.88,20.1444,20432,0
+YQQQ.US,D,20240904,000000,20.19,20.33,20.12,20.17,37320,0
+YQQQ.US,D,20240905,000000,20.23,20.25,20.16,20.2172,16092,0
+YQQQ.US,D,20240906,000000,19.83,19.97,19.81,19.85,18081,0
+YQQQ.US,D,20240909,000000,19.81,19.94,19.73,19.78,17250,0
+YQQQ.US,D,20240910,000000,19.72,19.84,19.6043,19.6043,16256,0
+YQQQ.US,D,20240911,000000,19.58,19.84,19.1438,19.1438,21355,0
+YQQQ.US,D,20240912,000000,19.18,19.2528,19.01,19.07,18398,0
+YQQQ.US,D,20240913,000000,19.1,19.1,18.95,18.9614,20888,0
+YQQQ.US,D,20240916,000000,19.09,19.54,19.06,19.069,18525,0
+YQQQ.US,D,20240917,000000,18.99,19.14,18.95,19.105,19645,0
+YQQQ.US,D,20240918,000000,19.02,19.16,18.95,19.1593,14615,0
+YQQQ.US,D,20240919,000000,18.76,18.82,18.6,18.6978,50083,0
+YQQQ.US,D,20240920,000000,18.73,18.85,18.68,18.7648,16097,0
+YQQQ.US,D,20240923,000000,18.72,18.8,18.71,18.7499,17398,0
+YQQQ.US,D,20240924,000000,18.7437,18.81,18.65,18.6938,9538,0
+YQQQ.US,D,20240925,000000,18.72,18.72,18.6201,18.6749,9877,0
+YQQQ.US,D,20240926,000000,18.6,18.69,18.44,18.541,33906,0
+YQQQ.US,D,20240927,000000,18.55,18.69,18.53,18.6536,12348,0
+YQQQ.US,D,20240930,000000,18.72,18.8,18.65,18.67,11519,0
+YQQQ.US,D,20241001,000000,18.67,18.924,18.67,18.85,28786,0
+YQQQ.US,D,20241002,000000,18.87,18.91,18.78,18.81,6130,0
+YQQQ.US,D,20241003,000000,18.89,18.95,18.82,18.8628,16156,0
+YQQQ.US,D,20241004,000000,18.69,18.85,18.65,18.6676,8259,0
+YQQQ.US,D,20241007,000000,18.79,18.9,18.7301,18.85,3977,0
+YQQQ.US,D,20241008,000000,18.7395,18.75,18.6506,18.6506,6667,0
+YQQQ.US,D,20241009,000000,18.7124,18.72,18.51,18.5234,11663,0
+YQQQ.US,D,20241010,000000,18.63,18.63,18.5675,18.5814,2964,0
+YQQQ.US,D,20241011,000000,18.69,18.69,18.54,18.5767,12732,0
+YQQQ.US,D,20241014,000000,18.52,18.52,18.42,18.4494,21533,0
+YQQQ.US,D,20241015,000000,18.455,18.7081,18.45,18.7014,5918,0
+YQQQ.US,D,20241016,000000,18.72,18.78,18.685,18.7035,13653,0
+YQQQ.US,D,20241017,000000,18.6,18.689,18.58,18.68,13698,0
+YQQQ.US,D,20241018,000000,18.64,18.66,18.58,18.64,21192,0
+YQQQ.US,D,20241021,000000,18.69,18.73,18.6,18.64,23251,0
+YQQQ.US,D,20241022,000000,18.71,18.71,18.5821,18.5821,22511,0
+YQQQ.US,D,20241023,000000,18.67,18.88,18.64,18.85,45928,0
+YQQQ.US,D,20241024,000000,18.46,18.48,18.36,18.4,24856,0
+YQQQ.US,D,20241025,000000,18.32,18.32,18.145,18.3007,22231,0
+YQQQ.US,D,20241028,000000,18.14,18.3,18.14,18.3,19999,0
+YQQQ.US,D,20241029,000000,18.3,18.3,18.1011,18.1573,18107,0
+YQQQ.US,D,20241030,000000,18.14,18.295,18.14,18.295,10343,0
+YQQQ.US,D,20241031,000000,18.44,18.59,18.44,18.575,23011,0
+YQQQ.US,D,20241101,000000,18.57,18.65,18.57,18.6,17792,0
+YQQQ.US,D,20241104,000000,18.68,18.738,18.6,18.7153,16974,0
+YQQQ.US,D,20241105,000000,18.658,18.66,18.51,18.5428,9148,0
+YQQQ.US,D,20241106,000000,18.26,18.31,18.05,18.0776,39310,0
+YQQQ.US,D,20241107,000000,18.01,18.01,17.84,17.8672,31064,0
+YQQQ.US,D,20241108,000000,17.89,17.91,17.8301,17.8637,20804,0
+YQQQ.US,D,20241111,000000,17.7887,17.96,17.7717,17.88,15006,0
+YQQQ.US,D,20241112,000000,17.89,18.0095,17.845,17.902,24614,0
+YQQQ.US,D,20241113,000000,17.93,17.9795,17.89,17.9339,9079,0
+YQQQ.US,D,20241114,000000,17.97,18.06,17.9504,18.06,11248,0
+YQQQ.US,D,20241115,000000,18.19,18.32,18.17,18.28,24569,0
+YQQQ.US,D,20241118,000000,18.25,18.3,18.192,18.27,14253,0
+YQQQ.US,D,20241119,000000,18.67,18.67,18.1701,18.1892,12351,0
+YQQQ.US,D,20241120,000000,18.19,18.33,18.1729,18.23,32538,0
+YQQQ.US,D,20241121,000000,17.77,18.01,17.77,17.85,14591,0
+YQQQ.US,D,20241122,000000,17.93,17.95,17.86,17.89,13403,0
+YQQQ.US,D,20241125,000000,17.82,17.968,17.78,17.94,11331,0
+YQQQ.US,D,20241126,000000,17.9,17.9091,17.83,17.8416,10363,0
+YQQQ.US,D,20241127,000000,17.79,18.08,17.79,18.0132,20593,0
+YQQQ.US,D,20241129,000000,17.74,17.9799,17.74,17.87,13917,0
+YQQQ.US,D,20241202,000000,17.81,17.82,17.72,17.75,19855,0
+YQQQ.US,D,20241203,000000,17.73,17.77,17.7,17.71,18896,0
+YQQQ.US,D,20241204,000000,17.6,17.61,17.48,17.5,21335,0
+YQQQ.US,D,20241205,000000,17.45,17.55,17.45,17.51,10879,0
+YQQQ.US,D,20241206,000000,17.5295,17.5295,17.42,17.46,27195,0
+YQQQ.US,D,20241209,000000,17.45,17.59,17.45,17.53,35800,0
+YQQQ.US,D,20241210,000000,17.51,17.638,17.4914,17.63,13122,0
+YQQQ.US,D,20241211,000000,17.45,17.45,17.35,17.38,25992,0
+YQQQ.US,D,20241212,000000,17.47,17.48,17.415,17.47,13682,0
+YQQQ.US,D,20241213,000000,17.36,17.4607,17.3,17.39,16276,0
+YQQQ.US,D,20241216,000000,17.32,17.32,17.13,17.18,29271,0
+YQQQ.US,D,20241217,000000,17.18,17.29,17.18,17.25,17841,0
+YQQQ.US,D,20241218,000000,17.27,17.65,17.2101,17.62,31941,0
+YQQQ.US,D,20241219,000000,17.27,17.48,17.24,17.44,41063,0
+YQQQ.US,D,20241220,000000,17.57,17.59,17.184,17.34,24852,0
+YQQQ.US,D,20241223,000000,17.35,17.38,17.2,17.21,11999,0
+YQQQ.US,D,20241224,000000,17.2,17.2,17.04,17.04,3764,0
+YQQQ.US,D,20241226,000000,17.04,17.0699,17.0114,17.03,4216,0
+YQQQ.US,D,20241227,000000,17.16,17.34,17.16,17.28,14861,0
+YQQQ.US,D,20241230,000000,17.39,17.43,17.34,17.415,28944,0
+YQQQ.US,D,20241231,000000,17.36,17.5,17.36,17.5,19305,0
+YQQQ.US,D,20250102,000000,17.48,17.56,17.426,17.53,104351,0
+YQQQ.US,D,20250103,000000,17.4,17.406,17.21,17.21,9364,0
+YQQQ.US,D,20250106,000000,17.09,17.1,16.9499,17.06,21351,0
+YQQQ.US,D,20250107,000000,17,17.31,17,17.24,35870,0
+YQQQ.US,D,20250108,000000,17.28,17.37,17.26,17.28,16201,0
+YQQQ.US,D,20250110,000000,17.31,17.54,17.31,17.41,217745,0
+YQQQ.US,D,20250113,000000,17.56,17.63,17.49,17.5,38718,0
+YQQQ.US,D,20250114,000000,17.35,17.6,17.34,17.48,72396,0
+YQQQ.US,D,20250115,000000,17.31,17.32,17.11,17.2,61252,0
+YQQQ.US,D,20250116,000000,16.73,16.93,16.7,16.93,19166,0
+YQQQ.US,D,20250117,000000,16.54,16.74,16.54,16.66,35000,0
+YQQQ.US,D,20250121,000000,16.57,16.715,16.5485,16.56,14995,0
+YQQQ.US,D,20250122,000000,16.41,16.4395,16.32,16.36,36124,0
+YQQQ.US,D,20250123,000000,16.39,16.52,16.39,16.4,31948,0
+YQQQ.US,D,20250124,000000,16.34,16.5399,16.32,16.47,32235,0
+YQQQ.US,D,20250127,000000,16.92,16.92,16.7001,16.8,29425,0
+YQQQ.US,D,20250128,000000,16.785,16.8042,16.62,16.65,4781,0
+YQQQ.US,D,20250129,000000,16.65,16.77,16.65,16.73,24942,0
+YQQQ.US,D,20250130,000000,16.62,16.828,16.6,16.67,43691,0
+YQQQ.US,D,20250131,000000,16.55,16.8284,16.4501,16.81,31180,0
+YQQQ.US,D,20250203,000000,16.83,16.87,16.7,16.73,55784,0
+YQQQ.US,D,20250204,000000,16.77,16.77,16.65,16.72,5380,0
+YQQQ.US,D,20250205,000000,16.73,16.809,16.65,16.66,10077,0
+YQQQ.US,D,20250206,000000,16.56,16.69,16.54,16.6157,19193,0
+YQQQ.US,D,20250207,000000,16.528,16.85,16.528,16.79,19597,0
+YQQQ.US,D,20250210,000000,16.64,16.73,16.6,16.65,21701,0
+YQQQ.US,D,20250211,000000,16.75,16.75,16.66,16.73,11996,0
+YQQQ.US,D,20250212,000000,16.8108,16.85,16.68,16.68,26062,0
+YQQQ.US,D,20250213,000000,16.45,16.45,16.26,16.27,73271,0
+YQQQ.US,D,20250214,000000,16.29,16.29,16.185,16.21,20751,0
+YQQQ.US,D,20250218,000000,16.2,16.2699,16.16,16.22,34587,0
+YQQQ.US,D,20250219,000000,16.25,16.2662,16.17,16.22,11717,0
+YQQQ.US,D,20250220,000000,16.18,16.36,16.18,16.28,16968,0
+YQQQ.US,D,20250221,000000,16.275,16.5,16.24,16.48,17577,0
+YQQQ.US,D,20250224,000000,16.45,16.66,16.45,16.635,18800,0
+YQQQ.US,D,20250225,000000,16.74,16.815,16.67,16.7722,27823,0
+YQQQ.US,D,20250226,000000,16.66,16.81,16.572,16.69,33827,0
+YQQQ.US,D,20250227,000000,16.67,17.11,16.67,17.11,31689,0
+YQQQ.US,D,20250228,000000,17.07,17.17,16.91,16.93,53724,0
+YQQQ.US,D,20250303,000000,16.91,17.285,16.83,17.26,19129,0
+YQQQ.US,D,20250304,000000,17.36,17.43,17.06,17.2913,34558,0
+YQQQ.US,D,20250305,000000,17.31,17.38,17.12,17.19,16590,0
+YQQQ.US,D,20250306,000000,17.43,17.5783,17.27,17.515,29004,0
+YQQQ.US,D,20250307,000000,17.61,17.7318,17.52,17.57,19271,0
+YQQQ.US,D,20250310,000000,17.84,18.06,17.72,17.98,135120,0
+YQQQ.US,D,20250311,000000,18,18.077,17.88,18.05,96626,0
+YQQQ.US,D,20250312,000000,17.92,18.07,17.8139,18.01,130832,0
+YQQQ.US,D,20250313,000000,17.53,17.77,17.53,17.7,43329,0
+YQQQ.US,D,20250314,000000,17.58,17.65,17.43,17.49,64504,0
+YQQQ.US,D,20250317,000000,17.44,17.5573,17.27,17.36,35697,0
+YQQQ.US,D,20250318,000000,17.62,17.72,17.62,17.71,12251,0
+YQQQ.US,D,20250319,000000,17.58,17.66,17.3959,17.45,40546,0
+YQQQ.US,D,20250320,000000,17.61,17.6306,17.35,17.58,23301,0
+YQQQ.US,D,20250321,000000,17.66,17.75,17.5,17.5,16733,0
+YQQQ.US,D,20250324,000000,17.26,17.33,17.2048,17.25,51369,0
+YQQQ.US,D,20250325,000000,17.2,17.2236,17.1,17.13,14039,0
+YQQQ.US,D,20250326,000000,17.14,17.47,17.14,17.43,79456,0
+YQQQ.US,D,20250327,000000,17.5,17.54,17.395,17.52,17854,0
+YQQQ.US,D,20250328,000000,17.59,17.67,17.59,17.61,56091,0
+YQQQ.US,D,20250331,000000,17.85,17.96,17.6923,17.7,97849,0
+YQQQ.US,D,20250401,000000,17.71,17.8199,17.56,17.63,63359,0
+YQQQ.US,D,20250402,000000,17.82,17.82,17.4,17.53,26115,0
+YQQQ.US,D,20250403,000000,18.1,18.19,17.9589,18.14,132012,0
+YQQQ.US,D,20250404,000000,18.25,18.42,18.18,18.31,89584,0
+YQQQ.US,D,20250407,000000,19.05,19.19,17.8957,18.56,195263,0
+YQQQ.US,D,20250408,000000,18.13,18.95,17.81,18.75,78402,0
+YQQQ.US,D,20250409,000000,18.92,18.92,16.919,17,174360,0
+YQQQ.US,D,20250410,000000,17.05,17.63,16.85,17.28,93922,0
+YQQQ.US,D,20250411,000000,17.18,17.3683,16.9,17.01,60055,0
+YQQQ.US,D,20250414,000000,16.72,17.05,16.66,16.97,59827,0
+YQQQ.US,D,20250415,000000,16.86,16.9712,16.765,16.96,43945,0
+YQQQ.US,D,20250416,000000,17.2,17.6,17.1597,17.45,19459,0
+YQQQ.US,D,20250417,000000,17.38,17.5383,17.3503,17.52,17325,0
+YQQQ.US,D,20250421,000000,17.72,17.91,17.61,17.84,41257,0
+YQQQ.US,D,20250422,000000,17.62,17.7028,17.42,17.49,29182,0
+YQQQ.US,D,20250423,000000,17.12,17.24,16.88,17.23,15945,0
+YQQQ.US,D,20250424,000000,17.13,17.13,16.72,16.72,31429,0
+YQQQ.US,D,20250425,000000,16.74,16.77,16.56,16.57,31086,0
+YQQQ.US,D,20250428,000000,16.55,16.8196,16.55,16.6239,15826,0
+YQQQ.US,D,20250429,000000,16.77,16.77,16.5066,16.56,9350,0
+YQQQ.US,D,20250430,000000,16.88,16.98,16.4601,16.58,23357,0
+YQQQ.US,D,20250501,000000,16.36,16.4,16.16,16.32,35092,0
+YQQQ.US,D,20250502,000000,16.18,16.28,16.1,16.12,33352,0
+YQQQ.US,D,20250505,000000,16.31,16.32,16.21,16.3,46751,0
+YQQQ.US,D,20250506,000000,16.53,16.53,16.3414,16.45,16651,0
+YQQQ.US,D,20250507,000000,16.3575,16.67,16.31,16.35,38845,0
+YQQQ.US,D,20250508,000000,15.8,15.905,15.65,15.75,34349,0
+YQQQ.US,D,20250509,000000,15.7,15.88,15.7,15.8,11467,0
+YQQQ.US,D,20250512,000000,15.25,15.44,15.21,15.22,88079,0
+YQQQ.US,D,20250513,000000,15.22,15.22,14.9,14.96,67356,0
+YQQQ.US,D,20250514,000000,14.91,14.98,14.8401,14.88,27606,0
+YQQQ.US,D,20250515,000000,14.99,14.99,14.8406,14.92,9283,0
+YQQQ.US,D,20250516,000000,14.9,14.9799,14.83,14.87,14020,0
+YQQQ.US,D,20250519,000000,15.05,15.05,14.83,14.88,42260,0
+YQQQ.US,D,20250520,000000,14.915,15,14.9,14.94,32192,0
+YQQQ.US,D,20250521,000000,14.95,15.13,14.86,15.1,36259,0
+YQQQ.US,D,20250522,000000,15.114,15.114,14.96,15.11,15443,0
+YQQQ.US,D,20250523,000000,15.22,15.32,15.1601,15.2,23663,0
+YQQQ.US,D,20250527,000000,15.15,15.15,14.96,14.99,13882,0
+YQQQ.US,D,20250528,000000,14.9,15.06,14.8901,15.06,8958,0
+YQQQ.US,D,20250529,000000,14.86,15.06,14.86,14.99,19565,0
+YQQQ.US,D,20250530,000000,15.08,15.25,15.01,15.08,33142,0
+YQQQ.US,D,20250602,000000,15.11,15.15,14.99,15,16470,0
+YQQQ.US,D,20250603,000000,15.01,15.01,14.83,14.89,22243,0
+YQQQ.US,D,20250604,000000,14.86,14.89,14.802,14.88,22121,0
+YQQQ.US,D,20250605,000000,14.59,14.72,14.44,14.64,29525,0
+YQQQ.US,D,20250606,000000,14.52,14.6,14.51,14.57,20593,0
+YQQQ.US,D,20250609,000000,14.57,14.63,14.5002,14.58,14635,0
+YQQQ.US,D,20250610,000000,14.52,14.5972,14.46,14.52,14904,0
+YQQQ.US,D,20250611,000000,14.45,14.58,14.44,14.52,15662,0
+YQQQ.US,D,20250612,000000,14.6,14.6,14.5,14.55,13121,0
+YQQQ.US,D,20250613,000000,14.7,14.7,14.59,14.67,37883,0
+YQQQ.US,D,20250616,000000,14.5643,14.6398,14.51,14.58,23450,0
+YQQQ.US,D,20250617,000000,14.63,14.66,14.5705,14.651,10100,0
+YQQQ.US,D,20250618,000000,14.63,14.71,14.5802,14.71,11480,0
+YQQQ.US,D,20250620,000000,14.69,14.84,14.63,14.83,7868,0
+YQQQ.US,D,20250623,000000,14.77,14.8525,14.64,14.64,21694,0
+YQQQ.US,D,20250624,000000,14.56,14.5699,14.43,14.5,15976,0
+YQQQ.US,D,20250625,000000,14.42,14.5,14.39,14.4566,16521,0
+YQQQ.US,D,20250626,000000,14.43,14.44,14.3,14.34,31206,0
+YQQQ.US,D,20250627,000000,14.289,14.3886,14.23,14.32,15638,0
+YQQQ.US,D,20250630,000000,14.27,14.2899,14.18,14.23,24965,0
+YQQQ.US,D,20250701,000000,14.24,14.37,14.24,14.35,16813,0
+YQQQ.US,D,20250702,000000,14.39,14.39,14.264,14.3,45955,0
+YQQQ.US,D,20250703,000000,14.01,14.01,13.85,13.88,38378,0
+YQQQ.US,D,20250707,000000,13.91,14.07,13.91,14.0149,44179,0
+YQQQ.US,D,20250708,000000,13.99,14.05,13.98,14.04,20305,0
+YQQQ.US,D,20250709,000000,14,14,13.88,13.945,18938,0
+YQQQ.US,D,20250710,000000,13.93,13.9998,13.9001,13.92,12063,0
+YQQQ.US,D,20250711,000000,13.95,13.99,13.91,13.94,35475,0
+YQQQ.US,D,20250714,000000,14,14.03,13.94,13.94,25465,0
+YQQQ.US,D,20250715,000000,13.88,13.93,13.84,13.93,13536,0
+YQQQ.US,D,20250716,000000,13.95,14,13.93,13.941,24915,0
+YQQQ.US,D,20250717,000000,13.94,13.94,13.82,13.85,72751,0
+YQQQ.US,D,20250718,000000,13.85,13.9296,13.845,13.8828,114418,0
+YQQQ.US,D,20250721,000000,13.9,13.9,13.76,13.8196,84128,0
+YQQQ.US,D,20250722,000000,13.83,13.93,13.8135,13.8708,30418,0
+YQQQ.US,D,20250723,000000,13.91,13.93,13.82,13.825,27349,0
+YQQQ.US,D,20250724,000000,13.82,13.85,13.805,13.8157,23891,0
+YQQQ.US,D,20250725,000000,13.85,13.85,13.7701,13.81,37762,0
+YQQQ.US,D,20250728,000000,13.81,13.82,13.77,13.79,46019,0
+YQQQ.US,D,20250729,000000,13.76,13.81,13.67,13.8,47056,0
+YQQQ.US,D,20250730,000000,13.81,13.86,13.73,13.8052,63886,0
+YQQQ.US,D,20250731,000000,13.5,13.7,13.46,13.673,54609,0
+YQQQ.US,D,20250801,000000,13.82,13.89,13.7824,13.855,54317,0
+YQQQ.US,D,20250804,000000,13.76,13.81,13.7196,13.7196,35963,0
+YQQQ.US,D,20250805,000000,13.715,13.8,13.64,13.7945,26599,0
+YQQQ.US,D,20250806,000000,13.81,13.81,13.645,13.6596,26074,0
+YQQQ.US,D,20250807,000000,13.585,13.69,13.5375,13.644,33227,0
+YQQQ.US,D,20250808,000000,13.6,13.6,13.52,13.535,27403,0
+YQQQ.US,D,20250811,000000,13.54,13.6,13.49,13.5683,69403,0
+YQQQ.US,D,20250812,000000,13.53,13.56,13.3901,13.4078,137082,0
+YQQQ.US,D,20250813,000000,13.38,13.45,13.31,13.38,38405,0
+YQQQ.US,D,20250814,000000,13.46,13.47,13.39,13.415,53224,0
+YQQQ.US,D,20250815,000000,13.44,13.5199,13.44,13.505,35421,0
+YQQQ.US,D,20250818,000000,13.48,13.54,13.47,13.53,35596,0
+YQQQ.US,D,20250819,000000,13.55,13.64,13.54,13.6276,83614,0
+YQQQ.US,D,20250820,000000,13.66,13.7,13.62,13.66,177818,0
+YQQQ.US,D,20250821,000000,13.68,13.72,13.65,13.71,57138,0
+YQQQ.US,D,20250822,000000,13.7,13.7,13.49,13.55,132360,0
+YQQQ.US,D,20250825,000000,13.58,13.63,13.5298,13.63,20193,0
+YQQQ.US,D,20250826,000000,13.63,13.63,13.5532,13.5532,21328,0
+YQQQ.US,D,20250827,000000,13.6,13.6088,13.5201,13.5309,16416,0
+YQQQ.US,D,20250828,000000,13.3,13.35,13.23,13.2354,22208,0
+YQQQ.US,D,20250829,000000,13.31,13.39,13.27,13.37,43250,0
+YQQQ.US,D,20250902,000000,13.52,13.55,13.43,13.4622,51401,0
+YQQQ.US,D,20250903,000000,13.43,13.4584,13.37,13.4296,21216,0
+YQQQ.US,D,20250904,000000,13.44,13.47,13.3,13.314,75116,0
+YQQQ.US,D,20250905,000000,13.24,13.4199,13.23,13.3493,23131,0
+YQQQ.US,D,20250908,000000,13.3,13.33,13.25,13.3113,32871,0
+YQQQ.US,D,20250909,000000,13.31,13.3486,13.23,13.2692,35900,0
+YQQQ.US,D,20250910,000000,13.2101,13.3051,13.2101,13.2852,19683,0
+YQQQ.US,D,20250911,000000,13.242,13.2595,13.2001,13.2133,43196,0
+YQQQ.US,D,20250912,000000,13.23,13.23,13.15,13.175,29997,0
+YQQQ.US,D,20250915,000000,13.17,13.17,13.09,13.095,44383,0
+YQQQ.US,D,20250916,000000,13.0657,13.1189,13.0657,13.095,12053,0
+YQQQ.US,D,20250917,000000,13.08,13.2,13.08,13.13,36114,0
+YQQQ.US,D,20250918,000000,13.06,13.06,12.92,13.005,99180,0
+YQQQ.US,D,20250919,000000,13.01,13.0299,12.95,12.97,33824,0
+YQQQ.US,D,20250922,000000,13,13,12.89,12.895,47702,0
+YQQQ.US,D,20250923,000000,12.91,13,12.9,12.965,43501,0
+YQQQ.US,D,20250924,000000,12.92,13.0797,12.9105,13.0273,34671,0
+YQQQ.US,D,20250925,000000,12.86,12.938,12.85,12.88,16869,0
+YQQQ.US,D,20250926,000000,12.86,12.908,12.82,12.8459,24054,0
+YQQQ.US,D,20250929,000000,12.81,12.82,12.72,12.78,32322,0
+YQQQ.US,D,20250930,000000,12.826,12.86,12.765,12.765,12085,0
+YQQQ.US,D,20251001,000000,12.81,12.8698,12.71,12.72,41392,0
+YQQQ.US,D,20251002,000000,12.692,12.7386,12.66,12.69,58307,0
+YQQQ.US,D,20251003,000000,12.71,12.7681,12.6601,12.7409,12831,0
+YQQQ.US,D,20251006,000000,12.68,12.7,12.65,12.6704,15071,0
+YQQQ.US,D,20251007,000000,12.69,12.74,12.65,12.73,9541,0
+YQQQ.US,D,20251008,000000,12.75,12.75,12.58,12.6154,43114,0
+YQQQ.US,D,20251009,000000,12.64,12.69,12.61,12.654,9356,0
+YQQQ.US,D,20251010,000000,12.65,12.9,12.62,12.88,82335,0
+YQQQ.US,D,20251013,000000,12.8,12.8497,12.7706,12.82,31726,0
+YQQQ.US,D,20251014,000000,12.9,12.93,12.801,12.8405,44814,0
+YQQQ.US,D,20251015,000000,12.805,12.86,12.74,12.8363,28464,0
+YQQQ.US,D,20251016,000000,12.665,12.79,12.62,12.7543,25989,0
+YQQQ.US,D,20251017,000000,12.82,12.83,12.72,12.7296,168269,0
+YQQQ.US,D,20251020,000000,12.7,12.7,12.58,12.6102,35972,0
+YQQQ.US,D,20251021,000000,12.61,12.66,12.58,12.6044,19185,0
+YQQQ.US,D,20251022,000000,12.6,12.835,12.6,12.7452,75083,0
+YQQQ.US,D,20251023,000000,12.7,12.73,12.58,12.615,19531,0
+YQQQ.US,D,20251024,000000,12.54,12.54,12.45,12.485,63886,0
+YQQQ.US,D,20251027,000000,12.33,12.37,12.3,12.305,106144,0
+YQQQ.US,D,20251028,000000,12.28,12.28,12.18,12.19,29571,0
+YQQQ.US,D,20251029,000000,12.13,12.28,12.12,12.1511,42982,0
+YQQQ.US,D,20251030,000000,12.21,12.308,12.1592,12.2755,41377,0
+YQQQ.US,D,20251031,000000,12.16,12.29,12.1401,12.2376,62567,0
+YQQQ.US,D,20251103,000000,12.15,12.2427,12.13,12.22,30577,0
+YQQQ.US,D,20251104,000000,12.33,12.44,12.28,12.41,69094,0
+YQQQ.US,D,20251105,000000,12.44,12.44,12.33,12.3833,28130,0
+YQQQ.US,D,20251106,000000,12.32,12.4483,12.32,12.425,29307,0
+YQQQ.US,D,20251107,000000,12.55,12.61,12.465,12.5,62649,0
+YQQQ.US,D,20251110,000000,12.36,12.39,12.24,12.24,143664,0
+YQQQ.US,D,20251111,000000,12.28,12.3699,12.28,12.2991,12976,0
+YQQQ.US,D,20251112,000000,12.2,12.37,12.2,12.305,20112,0
+YQQQ.US,D,20251113,000000,12.29,12.43,12.27,12.3996,39634,0
+YQQQ.US,D,20251114,000000,12.54,12.54,12.34,12.4538,79906,0
+YQQQ.US,D,20251117,000000,12.49,12.56,12.38,12.54,78423,0
+YQQQ.US,D,20251118,000000,12.6,12.6499,12.54,12.5889,54625,0
+YQQQ.US,D,20251119,000000,12.58,12.66,12.525,12.58,40619,0
+YQQQ.US,D,20251120,000000,12.37,12.69,12.3245,12.6653,70829,0
+YQQQ.US,D,20251121,000000,12.67,12.75,12.57,12.7,86426,0
+YQQQ.US,D,20251124,000000,12.63,12.63,12.42,12.4356,65493,0
+YQQQ.US,D,20251125,000000,12.52,12.5748,12.3513,12.385,21838,0
+YQQQ.US,D,20251126,000000,12.31,12.39,12.26,12.2861,19644,0
+YQQQ.US,D,20251128,000000,12.12,12.18,12.1,12.1293,47495,0
+YQQQ.US,D,20251201,000000,12.21,12.2239,12.1,12.175,36535,0
+YQQQ.US,D,20251202,000000,12.15,12.15,12.0462,12.0743,121553,0
+YQQQ.US,D,20251203,000000,12.12,12.14,12.03,12.055,62695,0
+YQQQ.US,D,20251204,000000,12.01,12.048,12.01,12.03,18154,0
+YQQQ.US,D,20251205,000000,12,12.028,11.93,12,73985,0
+YQQQ.US,D,20251208,000000,11.99,12.0552,11.96,12.031,18598,0
+YQQQ.US,D,20251209,000000,12.06,12.07,11.98,12.005,27855,0
+YQQQ.US,D,20251210,000000,12.05,12.0825,11.95,11.9762,26989,0
+YQQQ.US,D,20251211,000000,12.03,12.12,11.98,11.9855,53001,0
+YQQQ.US,D,20251212,000000,12.0699,12.21,12.02,12.1896,51688,0
+YQQQ.US,D,20251215,000000,12.15,12.26,12.15,12.23,37040,0
+YQQQ.US,D,20251216,000000,12.29,12.3,12.2456,12.2525,57059,0
+YQQQ.US,D,20251217,000000,12.27,12.3592,12.26,12.35,42155,0
+YQQQ.US,D,20251218,000000,12.22,12.2625,12.16,12.26,31709,0
+YQQQ.US,D,20251219,000000,12.18,12.18,12.1,12.125,55652,0
+YQQQ.US,D,20251222,000000,12.02,12.11,12.02,12.0904,55050,0
+YQQQ.US,D,20251223,000000,12.13,12.13,12.04,12.0558,17859,0
+YQQQ.US,D,20251224,000000,12.07,12.0783,12.03,12.04,12218,0
+YQQQ.US,D,20251226,000000,12,12.03,11.99,12.01,14211,0
+YQQQ.US,D,20251229,000000,12.05,12.1,12,12.0623,36061,0
+YQQQ.US,D,20251230,000000,12.08,12.1014,12.0367,12.0841,22264,0
+YQQQ.US,D,20251231,000000,12.14,12.18,12.1073,12.15,41090,0
+YQQQ.US,D,20260102,000000,12.09,12.19,12.04,12.18,56613,0
+YQQQ.US,D,20260105,000000,12.12,12.12,12.04,12.0987,38262,0
+YQQQ.US,D,20260106,000000,12.0551,12.09,12,12.01,13445,0
+YQQQ.US,D,20260107,000000,12.01,12.024,11.93,12,27759,0
+YQQQ.US,D,20260108,000000,12.04,12.07,11.995,12.0017,16228,0
+YQQQ.US,D,20260109,000000,12,12.0286,11.91,11.92,30465,0
+YQQQ.US,D,20260112,000000,12.01,12.01,11.9,11.9105,29989,0
+YQQQ.US,D,20260113,000000,11.9,11.98,11.8921,11.9438,22308,0
+YQQQ.US,D,20260114,000000,12.02,12.11,12.02,12.0653,34452,0
+YQQQ.US,D,20260115,000000,11.91,12.03,11.91,12.0063,38764,0
+YQQQ.US,D,20260116,000000,11.92,12.07,11.92,12.04,71462,0
+YQQQ.US,D,20260120,000000,12.2,12.22,12.1163,12.1823,70573,0
+YQQQ.US,D,20260121,000000,12.18,12.2,12.06,12.145,322995,0
+YQQQ.US,D,20260122,000000,12.04,12.1299,12.01,12.0502,138987,0
+YQQQ.US,D,20260123,000000,12.1,12.1,11.9701,12,51272,0
+YQQQ.US,D,20260126,000000,12,12.05,11.95,11.995,90444,0
+YQQQ.US,D,20260127,000000,11.9,11.9799,11.87,11.9101,58896,0
+YQQQ.US,D,20260128,000000,11.85,11.9099,11.7901,11.87,37313,0
+YQQQ.US,D,20260129,000000,11.86,12.11,11.85,11.921,43070,0
+YQQQ.US,D,20260130,000000,11.97,12.1,11.92,12.0725,29424,0
+YQQQ.US,D,20260202,000000,12.1,12.1,11.96,12.0198,27642,0
+YQQQ.US,D,20260203,000000,12.03,12.2187,12.03,12.175,57288,0
+YQQQ.US,D,20260204,000000,12.25,12.38,12.215,12.3113,48331,0
+YQQQ.US,D,20260205,000000,12.35,12.4,12.2398,12.32,72660,0
+YQQQ.US,D,20260206,000000,12.39,12.39,12.23,12.265,36209,0
+YQQQ.US,D,20260209,000000,12.34,12.34,12.1201,12.18,26545,0
+YQQQ.US,D,20260210,000000,12.13,12.2337,12.12,12.2337,8273,0
+YQQQ.US,D,20260211,000000,12.13,12.3,12.12,12.2272,36785,0
+YQQQ.US,D,20260212,000000,12.15,12.38,12.12,12.3602,68555,0
+YQQQ.US,D,20260213,000000,12.42,12.42,12.29,12.385,56590,0
+YQQQ.US,D,20260217,000000,12.44,12.509,12.37,12.3965,62389,0
+YQQQ.US,D,20260218,000000,12.3557,12.3557,12.26,12.3557,62003,0